華碩 (2357)-犇亞-鑫豐券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
428.5
漲跌
▲3.0
漲幅
+0.71%
成交量
2,904張
產業
上市電腦週邊類股
1254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

華碩 (2357)籌碼相關－犇亞-鑫豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	428.95	0	0.00	428.50	0.1	3,769	0.00%
2024/04/16	2	427.75	2	427.50	425.50	0	3,796	0.00%
2024/04/15	1	439.04	0.1	443.00	440.50	1	3,792	0.03%
2024/04/12	6	443.84	4	445.88	443.50	2	3,817	0.05%
2024/04/11	10	453.25	2.2	446.69	453.50	7.8	3,815	0.20%
2024/04/10	0	0.00	2	438.01	435.00	-2	3,840	-0.05%
2024/04/09	0	424.00	0	0.00	425.00	0	3,928	0.00%
2024/04/08	0	426.00	0	0.00	426.00	0	3,980	0.00%
2024/04/01	0	426.50	0.1	428.00	423.00	-0.1	4,245	0.00%
2024/03/29	3	425.01	3	428.00	429.50	0	4,283	0.00%
2024/03/28	1	426.46	0	0.00	423.50	1	4,393	0.02%
2024/03/27	0	423.50	0.1	420.00	424.50	-0.1	4,433	0.00%
2024/03/26	0	0.00	3	417.87	417.00	-3	4,571	-0.07%
2024/03/25	1	423.50	0	0.00	423.50	1	4,795	0.02%
2024/03/22	5.4	426.61	3.4	431.15	421.50	2	4,875	0.04%
2024/03/21	2.4	416.13	0.3	420.47	420.00	2.1	4,920	0.04%
2024/03/20	5.2	416.69	0.2	414.25	414.00	5	4,950	0.10%
2024/03/19	2.1	410.19	0	0.00	407.50	2.1	4,959	0.04%
2024/03/18	5.7	406.03	4.3	407.26	408.50	1.4	4,989	0.03%
2024/03/15	0.1	430.00	0	430.00	429.00	0.1	4,836	0.00%
2024/03/14	0.1	434.58	3	433.00	433.50	-2.9	4,770	-0.06%
2024/03/13	1	440.06	8	441.86	436.00	-7	4,775	-0.15%
2024/03/12	0	443.00	0	0.00	441.00	0	4,735	0.00%
2024/03/11	5.4	446.52	0	0.00	444.00	5.4	4,728	0.11%
2024/03/08	8	457.56	1	460.50	452.50	7	4,714	0.15%
2024/03/07	3	462.83	3	462.50	462.00	0	4,712	0.00%
2024/03/06	0	0.00	5	467.50	471.00	-5	4,743	-0.11%
2024/03/05	16.1	467.85	2.2	464.95	466.00	13.9	4,858	0.29%
2024/03/04	3	458.00	0.1	458.50	457.00	2.9	4,889	0.06%
2024/03/01	0.1	458.00	0.3	457.50	457.00	-0.2	4,918	0.00%
2024/02/29	4.1	455.29	1.1	453.58	455.00	3	4,952	0.06%
2024/02/27	4.3	456.66	4.1	460.07	454.50	0.3	4,896	0.01%
2024/02/26	4	467.13	8	468.69	470.50	-4	4,825	-0.08%
2024/02/23	1	476.00	17.5	476.60	474.00	-16.5	4,846	-0.34%
2024/02/22	4	467.13	3	470.33	469.00	1	4,865	0.02%
2024/02/21	2.3	470.00	1.1	477.95	469.00	1.2	4,870	0.02%
2024/02/20	4.4	473.11	0	0.00	473.00	4.4	4,942	0.09%
2024/02/19	0	469.50	1	476.00	477.50	-1	5,000	-0.02%
2024/02/16	0	0.00	11.6	474.44	479.50	-11.6	5,085	-0.23%
2024/02/15	2.3	459.95	4.1	463.49	464.00	-1.7	5,204	-0.03%
2024/02/05	1	452.00	0.3	453.95	452.00	0.7	5,142	0.01%
2024/02/02	0.2	451.50	2.2	454.41	455.00	-2	5,119	-0.04%
2024/01/31	1	447.00	1	450.00	445.50	0	5,090	0.00%
2024/01/30	0	448.00	3	448.83	447.50	-3	5,053	-0.06%
2024/01/29	0	444.32	0.7	441.06	444.00	-0.7	5,036	-0.01%
2024/01/26	4.4	443.51	2	439.50	439.00	2.4	5,032	0.05%
2024/01/25	0	0.00	1.2	458.33	458.00	-1.2	4,986	-0.02%
2024/01/24	3	456.83	2	460.00	455.00	1	4,978	0.02%
2024/01/23	1	455.00	0	0.00	456.50	1	4,994	0.02%
2024/01/22	6.5	459.17	10	459.15	459.50	-3.5	4,992	-0.07%
2024/01/19	2	453.50	1.1	448.05	455.00	0.9	4,991	0.02%
2024/01/18	3.1	446.05	4	446.89	445.00	-0.9	4,973	-0.02%
2024/01/17	1	438.00	1	444.42	439.00	0	4,938	0.00%
2024/01/16	3.2	440.72	0.1	443.00	440.50	3.1	4,893	0.06%
2024/01/15	10	453.00	2.3	451.33	447.00	7.8	4,876	0.16%
2024/01/12	3.8	451.40	3	450.17	448.50	0.7	4,950	0.01%
2024/01/11	4	459.00	2.1	460.41	461.00	2	4,942	0.04%
2024/01/10	5.1	457.72	6	460.83	461.00	-0.9	5,046	-0.02%
2024/01/09	5	455.50	2	462.25	455.00	3	5,028	0.06%
2024/01/08	8	457.43	1	459.00	453.50	7	5,006	0.14%
2024/01/05	3	455.19	3	457.33	454.00	0	5,020	0.00%
2024/01/04	3.3	459.03	2.1	454.98	454.00	1.2	5,018	0.02%
2024/01/03	7.1	469.27	4	473.00	465.00	3.1	4,963	0.06%
2024/01/02	4.6	482.49	1	483.00	485.00	3.6	4,821	0.07%
2023/12/29	2	493.50	3.3	490.48	489.50	-1.3	4,807	-0.03%
2023/12/28	1.1	488.34	3.2	492.70	492.00	-2.1	4,790	-0.04%
2023/12/27	2.2	491.48	1.4	485.93	491.50	0.9	4,704	0.02%
2023/12/26	1.1	470.27	0.2	470.63	472.00	0.9	4,594	0.02%
2023/12/25	1.6	474.29	4.1	471.29	471.50	-2.5	4,568	-0.05%
2023/12/22	2.1	452.80	5.1	452.50	453.50	-3	4,482	-0.07%
2023/12/21	8.1	456.22	7.2	447.46	453.50	0.9	4,442	0.02%
2023/12/20	1	456.50	10.7	446.01	450.00	-9.7	4,300	-0.23%
2023/12/19	1	428.50	8	429.00	424.50	-7	4,074	-0.17%
2023/12/18	0	0.00	7.9	421.89	428.50	-7.9	4,019	-0.20%
2023/12/15	2	409.01	2.2	410.55	406.00	-0.2	3,923	0.00%
2023/12/14	6	407.36	3.3	410.14	411.00	2.7	3,868	0.07%
2023/12/13	4.3	408.71	10.3	404.43	407.50	-6	3,860	-0.16%
2023/12/12	1	394.00	5.1	396.96	393.00	-4.1	3,819	-0.11%
2023/12/11	12.5	394.88	2	398.38	396.50	10.5	3,836	0.27%
2023/12/08	3.5	397.93	3	400.00	398.50	0.5	3,873	0.01%
2023/12/07	1.1	392.45	1.1	395.82	393.50	0	4,021	0.00%
2023/12/06	2	390.50	4	393.25	393.50	-2	4,151	-0.05%
2023/12/05	0	0.00	5.1	389.41	390.50	-5.1	4,148	-0.12%
2023/12/04	2	386.50	2	389.74	387.00	0	4,144	0.00%
2023/12/01	3	388.50	1	390.50	388.00	2	4,185	0.05%
2023/11/30	5	383.11	5	384.90	393.50	0	4,223	0.00%
2023/11/29	0	0.00	1.3	387.81	390.00	-1.3	4,136	-0.03%
2023/11/28	1.1	378.92	5	381.10	385.50	-3.9	4,131	-0.09%
2023/11/27	4.2	375.82	3	376.00	377.00	1.2	4,197	0.03%
2023/11/24	2	377.50	2	379.25	383.50	0	4,228	0.00%
2023/11/22	3	383.50	0	384.50	384.50	3	4,378	0.07%
2023/11/21	1.5	391.33	2	393.00	389.00	-0.5	4,530	-0.01%
2023/11/20	2	385.00	2	388.97	391.00	0	4,816	0.00%
2023/11/17	3	392.67	6.1	391.44	392.50	-3.1	5,104	-0.06%
2023/11/16	6.2	382.29	6	382.85	380.50	0.2	5,189	0.00%
2023/11/15	7.7	392.66	12.2	396.32	391.50	-4.5	5,213	-0.09%
2023/11/14	5.5	390.73	16.1	393.43	396.00	-10.6	5,241	-0.20%
2023/11/13	0.1	354.50	0	0.00	360.00	0.1	5,176	0.00%
2023/11/10	0.1	354.00	0	0.00	355.50	0.1	5,331	0.00%
2023/11/09	0	0.00	1.1	352.47	357.00	-1.1	5,559	-0.02%
2023/11/08	0	0.00	1	358.00	357.50	-1	5,787	-0.02%
2023/11/07	2	354.77	0	0.00	353.50	2	5,860	0.03%
2023/11/06	0	0.00	0.1	361.00	360.50	-0.1	6,014	0.00%
2023/11/03	0	351.00	0	0.00	355.00	0	6,291	0.00%
2023/11/01	0	342.50	2	341.25	343.00	-2	6,433	-0.03%
2023/10/31	1	341.50	9	340.55	338.00	-8	6,505	-0.12%
2023/10/30	0	346.75	1	351.00	346.50	-1	6,606	-0.01%
2023/10/27	4	349.75	3.1	354.50	346.50	0.9	6,804	0.01%
2023/10/26	1	341.00	1	341.00	339.00	0	7,144	0.00%
2023/10/25	1	341.65	0.1	344.00	342.50	0.9	7,546	0.01%
2023/10/24	0	339.00	0	0.00	341.00	0	7,672	0.00%
2023/10/23	0	0.00	2	334.50	334.00	-2	7,865	-0.03%
2023/10/20	4.1	333.62	1.2	333.98	337.00	2.9	8,435	0.03%
2023/10/19	3.3	340.34	3	342.83	344.50	0.3	8,786	0.00%
2023/10/18	4.2	349.38	7	348.71	350.50	-2.8	8,958	-0.03%
2023/10/17	3.1	362.29	2.7	361.65	360.50	0.4	8,836	0.00%
2023/10/13	4	368.98	0.1	367.00	365.00	3.9	8,882	0.04%
2023/10/12	0.5	377.49	0	0.00	377.50	0.5	8,826	0.01%
2023/10/11	0.4	376.75	0	0.00	376.50	0.4	8,776	0.00%
2023/10/06	0.1	377.33	0	0.00	379.50	0.1	8,736	0.00%
2023/10/05	2.2	379.37	3.1	380.50	380.00	-0.9	8,746	-0.01%
2023/10/04	0.2	370.50	3.2	369.70	370.50	-3	8,712	-0.03%
2023/10/03	2	368.74	1	369.50	366.50	1	8,676	0.01%
2023/10/02	6.1	372.45	10	367.60	372.50	-4	8,663	-0.05%
2023/09/28	0	364.59	0	0.00	367.00	0	8,657	0.00%
2023/09/27	0	361.03	4.2	361.60	364.00	-4.1	8,639	-0.05%
2023/09/26	11	359.05	0	0.00	358.00	11	8,690	0.13%
2023/09/25	1	355.00	1.1	356.14	359.50	-0.1	8,693	0.00%
2023/09/22	1	354.01	0	0.00	357.50	1	8,701	0.01%
2023/09/21	1	354.50	4.1	356.45	355.00	-3.1	8,709	-0.04%
2023/09/20	2	360.53	1	364.50	360.50	1	8,673	0.01%
2023/09/19	4	361.52	4	365.50	360.50	0	8,660	0.00%
2023/09/18	4.2	358.31	2	360.75	359.50	2.2	8,689	0.03%
2023/09/15	2.1	370.10	2.5	371.90	366.50	-0.4	8,666	0.00%
2023/09/14	4.1	375.14	7.1	376.50	373.50	-3	8,636	-0.04%
2023/09/13	7	369.14	3.3	366.66	369.50	3.7	8,640	0.04%
2023/09/12	26.1	364.23	3	363.67	363.50	23.1	8,626	0.27%
2023/09/11	19.1	384.92	37.8	387.55	380.00	-18.7	8,450	-0.22%
2023/09/08	6	401.50	1	404.00	403.50	5	8,321	0.06%
2023/09/07	0	399.68	0	0.00	401.00	0	8,312	0.00%
2023/09/06	3	398.68	6.1	404.89	403.50	-3	8,323	-0.04%
2023/09/05	11.1	390.08	8	393.13	394.00	3.1	8,261	0.04%
2023/09/04	2	396.28	2.4	398.56	400.00	-0.3	8,185	0.00%
2023/09/01	2.7	402.13	7.2	403.58	400.00	-4.5	8,141	-0.06%
2023/08/31	2.1	397.04	15.4	398.14	402.50	-13.2	8,088	-0.16%
2023/08/30	4.6	405.62	2.5	410.05	403.00	2	7,987	0.03%
2023/08/29	0.1	403.05	0	406.39	405.00	0.1	7,952	0.00%
2023/08/28	6.1	400.90	7	402.11	405.00	-0.8	7,874	-0.01%
2023/08/25	18.2	415.95	3	418.50	413.00	15.2	7,797	0.20%
2023/08/24	10.3	425.10	19.3	430.93	428.00	-8.9	7,619	-0.12%
2023/08/23	41.2	405.95	29.5	407.76	414.50	11.7	7,286	0.16%
2023/08/22	7.1	392.79	12.9	394.74	395.00	-5.8	6,977	-0.08%
2023/08/21	1.7	385.64	3.2	388.63	386.00	-1.4	6,801	-0.02%
2023/08/18	16.1	392.31	21.2	390.79	384.00	-5.1	6,711	-0.08%
2023/08/17	3.1	386.37	6.6	389.14	393.50	-3.5	6,589	-0.05%
2023/08/16	3	382.37	1.1	382.05	389.50	1.9	6,441	0.03%
2023/08/15	7.2	384.71	6.3	387.97	385.00	0.9	6,292	0.01%
2023/08/14	6.1	371.84	5.3	375.05	371.00	0.7	6,106	0.01%
2023/08/11	2.1	368.86	2	374.50	368.00	0.1	5,904	0.00%
2023/08/10	8	360.81	9.2	368.45	368.50	-1.2	5,859	-0.02%
2023/08/09	20.1	382.11	18.3	382.96	379.00	1.8	5,819	0.03%
2023/08/08	2.2	365.42	5	372.50	376.00	-2.8	5,538	-0.05%
2023/08/07	5.1	370.96	5.2	369.48	370.50	-0.1	5,464	0.00%
2023/08/04	3.1	358.02	4.2	362.76	362.00	-1.1	5,375	-0.02%
2023/08/02	3.4	361.28	6.1	365.13	361.50	-2.6	5,309	-0.05%
2023/08/01	6.2	365.94	6	371.75	372.00	0.2	5,172	0.00%
2023/07/31	9.7	372.72	16.6	386.05	364.00	-7	4,965	-0.14%
2023/07/28	11.6	382.70	10.7	372.40	388.00	0.9	4,596	0.02%
2023/07/27	7.4	360.85	6.3	362.43	356.00	1.1	4,177	0.03%
2023/07/26	8.3	373.05	9.1	369.43	367.00	-0.8	4,041	-0.02%
2023/07/25	39.2	380.60	11.1	380.23	367.50	28.1	3,841	0.73%
2023/07/24	6.2	361.05	23.9	360.85	366.00	-17.7	3,265	-0.54%
2023/07/21	6	317.67	13.6	319.65	333.00	-7.6	2,834	-0.27%
2023/07/20	2.1	299.99	1	303.50	303.00	1.1	2,630	0.04%
2023/07/19	2.7	301.67	0	0.00	298.00	2.7	2,632	0.10%
2023/07/18	4.2	304.17	11.2	313.16	306.50	-7	2,622	-0.27%
2023/07/17	0.1	299.00	3	298.00	299.50	-2.9	2,539	-0.11%
2023/07/14	3	294.67	0	0.00	298.00	3	2,542	0.12%
2023/07/13	1	294.04	1	298.00	295.50	0	2,539	0.00%
2023/07/12	0	294.50	0.1	295.50	296.50	-0.1	2,533	0.00%
2023/07/11	0.1	293.57	0.3	296.00	296.00	-0.2	2,513	-0.01%
2023/07/10	0.3	293.66	0	0.00	292.00	0.3	2,504	0.01%
2023/07/07	4.1	293.75	0	0.00	293.00	4.1	2,513	0.16%
2023/07/06	2	300.00	6.2	299.76	300.00	-4.2	2,499	-0.17%
2023/07/05	0.2	294.50	0	0.00	296.50	0.2	2,459	0.01%
2023/07/04	8.3	295.05	2.8	296.23	293.50	5.6	2,441	0.23%
2023/07/03	3.2	314.12	7	313.57	312.50	-3.8	2,355	-0.16%
2023/06/27	1	317.00	0.1	317.00	315.50	0.9	2,243	0.04%
2023/06/26	2.1	320.19	6.5	320.68	321.00	-4.4	2,234	-0.20%
2023/06/21	0.4	313.00	0.2	316.00	314.50	0.2	2,176	0.01%
2023/06/20	0.1	311.00	0	311.00	310.00	0	2,155	0.00%
2023/06/19	3.1	312.81	2	311.50	311.00	1.1	2,126	0.05%
2023/06/16	4.5	317.29	3	318.67	316.50	1.5	2,090	0.07%
2023/06/15	0.1	317.00	1	322.00	319.50	-0.9	2,046	-0.04%
2023/06/14	2	317.75	0	0.00	317.50	2	2,083	0.10%
2023/06/13	1.4	321.48	0.5	324.50	320.00	0.9	2,086	0.04%
2023/06/12	0.8	319.00	1.1	324.33	324.50	-0.3	2,090	-0.01%
2023/06/09	0.5	314.00	0.2	315.00	315.00	0.4	2,113	0.02%
2023/06/08	0.2	312.50	0	0.00	314.00	0.2	2,231	0.01%
2023/06/07	0	0.00	2.4	314.50	314.50	-2.4	2,271	-0.11%
2023/06/06	0.5	311.20	0.1	312.00	313.00	0.4	2,281	0.02%
2023/06/05	0.4	313.01	0	0.00	313.50	0.4	2,274	0.02%
2023/06/02	8.3	315.60	12.4	314.37	315.00	-4	2,258	-0.18%
2023/06/01	1	306.00	0.2	305.50	306.00	0.8	2,210	0.04%
2023/05/31	3	303.17	1	305.00	305.00	2	2,210	0.09%
2023/05/29	0.1	304.50	0	0.00	303.50	0.1	2,141	0.00%
2023/05/26	0	0.00	9	308.06	308.50	-9	2,151	-0.42%
2023/05/25	0	0.00	4	306.50	304.50	-4	2,139	-0.19%
2023/05/24	0	0.00	0	306.00	308.00	0	2,123	0.00%
2023/05/22	0	0.00	0.1	306.00	306.50	-0.1	2,067	0.00%
2023/05/19	0.3	306.00	3	307.00	308.00	-2.8	2,056	-0.13%
2023/05/18	1.1	308.79	1.4	307.94	308.00	-0.3	2,048	-0.01%
2023/05/17	0.3	302.50	7	303.50	303.50	-6.8	2,003	-0.34%
2023/05/16	0	301.50	3	304.00	303.50	-3	1,969	-0.15%
2023/05/15	0.7	300.69	222.6	301.82	303.50	-221.8	1,938	-11.44%	大賣/鉅額交易
2023/05/12	7	281.64	0	0.00	281.50	7	1,835	0.38%
2023/05/11	1	287.50	0	0.00	286.50	1	1,822	0.05%
2023/05/10	0.1	288.00	2.1	288.50	291.50	-2	1,833	-0.11%
2023/05/09	0.3	290.01	9	291.17	292.00	-8.7	1,838	-0.47%
2023/05/08	0.2	287.00	0.2	288.00	288.50	0	1,838	0.00%
2023/05/05	3.4	288.08	3	290.33	289.00	0.4	1,843	0.02%
2023/05/04	0.6	290.00	0.1	288.00	292.00	0.5	1,839	0.03%
2023/05/03	1	287.95	2	288.00	287.50	-1	1,815	-0.05%
2023/05/02	0.3	284.00	4	285.25	286.00	-3.8	1,836	-0.20%
2023/04/28	2	280.25	0	0.00	282.50	2	1,883	0.11%
2023/04/27	2	277.00	15	277.90	280.00	-13	1,875	-0.69%
2023/04/26	2.2	273.53	1	275.00	275.50	1.2	1,849	0.06%
2023/04/25	1.1	276.45	3.3	276.92	278.00	-2.2	1,826	-0.12%
2023/04/24	3	276.67	5	277.80	278.50	-2	1,813	-0.11%
2023/04/21	6	276.67	7	277.07	276.00	-1	1,804	-0.06%
2023/04/20	0	0.00	1	277.00	276.50	-1	1,805	-0.06%
2023/04/19	0	0.00	3	279.83	278.50	-3	1,812	-0.17%
2023/04/18	2	278.25	1.1	278.91	278.50	0.9	1,797	0.05%
2023/04/17	0.2	279.50	1.1	279.00	281.00	-0.9	1,797	-0.05%
2023/04/14	1	276.00	9	277.39	277.50	-8	1,782	-0.45%
2023/04/13	2.1	277.00	2.2	278.59	275.50	-0.1	1,782	-0.01%
2023/04/12	0	0.00	1.3	279.22	278.50	-1.3	1,767	-0.07%
2023/04/11	1	271.00	1	272.00	273.50	0	1,758	0.00%
2023/04/06	0	270.50	0	0.00	270.50	0	1,759	0.00%
2023/03/31	8.2	272.63	1	273.00	272.50	7.2	1,754	0.41%
2023/03/29	0.2	269.50	6	270.50	271.50	-5.8	1,921	-0.30%
2023/03/28	7	268.50	1	269.50	268.50	6	2,048	0.29%
2023/03/27	0.2	270.00	2	270.50	269.50	-1.8	2,140	-0.08%
2023/03/24	0	0.00	0.2	270.50	270.00	-0.2	2,249	-0.01%
2023/03/23	0	0.00	3.2	270.03	269.50	-3.2	2,262	-0.14%
2023/03/22	2	267.75	0	0.00	269.00	2	2,269	0.09%
2023/03/20	5	266.40	4	267.50	266.00	1	2,285	0.04%
2023/03/17	2	266.00	2.1	268.12	271.00	-0.1	2,286	0.00%
2023/03/16	3.2	263.16	0	0.00	263.00	3.2	2,251	0.14%
2023/03/15	2.1	261.79	3	262.67	261.50	-0.9	2,265	-0.04%
2023/03/14	8	261.94	7	263.71	261.00	1	2,266	0.04%
2023/03/13	22.9	268.25	4.1	268.70	266.00	18.7	2,229	0.84%
2023/03/10	0.1	292.00	3.5	291.22	293.00	-3.5	2,144	-0.16%
2023/03/09	0	0.00	1.1	284.59	285.50	-1.1	2,124	-0.05%
2023/03/08	0	288.00	1.4	286.68	287.50	-1.3	2,156	-0.06%
2023/03/07	11.6	289.02	11.5	289.00	289.50	0	2,197	0.00%
2023/03/06	1	288.00	0	0.00	286.50	1	2,245	0.04%
2023/03/03	1.1	282.95	1	283.44	284.00	0.1	2,294	0.00%
2023/03/02	0	278.17	10	279.25	281.00	-10	2,339	-0.43%
2023/03/01	0	276.50	0	0.00	276.00	0	2,381	0.00%
2023/02/24	1	278.00	0	0.00	278.00	1	2,416	0.04%
2023/02/23	1.2	281.00	0	0.00	280.50	1.2	2,425	0.05%
2023/02/22	2	278.25	1	280.50	279.50	1	2,431	0.04%
2023/02/21	0	0.00	1	279.50	279.50	-1	2,444	-0.04%
2023/02/20	0	0.00	12	279.00	278.00	-12	2,469	-0.49%
2023/02/17	0	279.50	1	279.50	279.50	-1	2,496	-0.04%
2023/02/16	1	278.00	4	279.13	278.00	-3	2,523	-0.12%
2023/02/15	0.2	276.00	0.1	277.00	276.00	0.1	2,560	0.00%
2023/02/14	0	276.00	1.5	276.92	276.50	-1.5	2,562	-0.06%
2023/02/13	0	0.00	7	274.36	274.50	-7	2,581	-0.27%
2023/02/10	7.2	271.49	0.6	271.00	270.00	6.6	2,592	0.25%
2023/02/09	12	276.42	0	0.00	276.00	12	2,588	0.46%
2023/02/08	0	278.00	2	277.00	277.50	-2	2,623	-0.08%
2023/02/07	1	276.00	0	0.00	278.00	1	2,627	0.04%
2023/02/06	0	277.00	5	275.50	276.00	-5	2,627	-0.19%
2023/02/03	0	278.00	1	277.50	278.00	-1	2,616	-0.04%
2023/02/02	3.1	276.07	3.2	277.13	278.50	-0.1	2,622	0.00%
2023/02/01	5	273.50	1	274.00	275.00	4	2,620	0.15%
2023/01/31	3.3	273.20	14.1	276.40	272.00	-10.8	2,638	-0.41%
2023/01/30	1.3	274.86	7	276.56	280.00	-5.8	2,630	-0.22%
2023/01/16	0.1	269.96	0.2	270.00	269.00	-0.1	2,604	0.00%
2023/01/13	0	0.00	0.2	268.00	268.00	-0.2	2,624	-0.01%
2023/01/12	0.3	265.67	0	0.00	265.00	0.3	2,691	0.01%
2023/01/10	2.3	270.17	1	270.50	269.50	1.3	2,749	0.05%
2023/01/09	0	273.00	1.1	273.04	275.00	-1.1	2,765	-0.04%
2023/01/06	0.1	271.50	0	270.50	271.50	0.1	2,772	0.00%
2023/01/05	0.1	272.75	0.2	272.00	271.00	-0.1	2,797	0.00%
2023/01/04	0	268.00	0.1	269.50	268.50	-0.1	2,821	0.00%
2023/01/03	1.2	270.08	3	267.51	270.00	-1.8	2,886	-0.06%
2022/12/30	1	270.00	0	0.00	268.50	1	2,952	0.03%
2022/12/29	0	0.00	0.2	267.00	269.00	-0.2	2,985	-0.01%
2022/12/28	0	269.00	4.1	269.00	269.00	-4.1	3,006	-0.14%
2022/12/27	0.4	272.63	0	0.00	270.00	0.4	3,037	0.01%
2022/12/26	0.1	272.00	0	272.00	272.00	0.1	3,054	0.00%
2022/12/23	0.4	272.00	2.2	271.52	271.00	-1.8	3,103	-0.06%
2022/12/22	7.1	274.32	8.7	275.55	275.50	-1.6	3,119	-0.05%
2022/12/21	3.1	266.13	1	266.50	266.00	2.1	3,073	0.07%
2022/12/20	2.1	267.99	1.2	268.08	269.00	1	3,000	0.03%
2022/12/16	2.7	263.18	1.1	265.40	265.50	1.6	2,827	0.06%
2022/12/15	1.1	268.46	0	0.00	267.00	1.1	2,764	0.04%
2022/12/14	0.2	272.00	1.2	272.83	273.00	-1	2,793	-0.04%
2022/12/13	3.1	268.19	0	271.00	267.50	3.1	2,802	0.11%
2022/12/12	0.3	264.55	2.1	264.01	273.00	-1.8	2,799	-0.06%
2022/12/09	3	268.00	0	0.00	268.50	3	2,853	0.11%
2022/12/08	3.7	268.51	10.2	268.54	268.00	-6.4	2,852	-0.23%
2022/12/07	2.4	273.67	7.8	274.04	272.00	-5.4	2,850	-0.19%
2022/12/06	7.6	278.18	1.3	278.77	277.50	6.3	2,844	0.22%
2022/12/05	1.4	277.36	6.5	279.57	283.00	-5.1	2,850	-0.18%
2022/12/02	3.1	273.35	1.2	274.96	277.00	1.9	2,870	0.06%
2022/12/01	10.7	272.89	4.1	271.87	271.50	6.6	2,944	0.22%
2022/11/30	2	267.25	1.1	267.94	266.00	0.9	2,930	0.03%
2022/11/29	0	0.00	1	269.00	267.00	-1	2,901	-0.03%
2022/11/28	0	0.00	2.4	268.64	265.50	-2.4	2,865	-0.08%
2022/11/25	0	268.50	11	268.18	265.00	-11	2,837	-0.39%
2022/11/24	0.1	267.50	1.6	268.01	267.50	-1.5	2,801	-0.05%
2022/11/23	0	0.00	3.6	265.09	265.00	-3.6	2,782	-0.13%
2022/11/22	12.3	260.00	3.3	258.99	261.00	8.9	2,758	0.32%
2022/11/21	3	257.00	4	257.88	258.00	-1	2,731	-0.04%
2022/11/18	0.2	254.00	0	0.00	256.00	0.2	2,734	0.01%
2022/11/17	2.2	252.00	2	252.75	254.00	0.2	2,775	0.01%
2022/11/16	0	0.00	2.3	253.04	252.00	-2.3	2,803	-0.08%
2022/11/15	0.1	251.00	0.3	250.70	252.00	-0.2	2,823	-0.01%
2022/11/14	0.1	249.50	1.1	249.91	248.00	-1	2,845	-0.04%
2022/11/11	0	246.50	2.3	248.46	249.00	-2.3	2,877	-0.08%
2022/11/10	1.4	241.29	0	0.00	241.00	1.4	2,898	0.05%
2022/11/09	1.2	243.75	3.1	244.84	244.50	-2	2,983	-0.07%
2022/11/08	0.3	241.08	1	241.00	242.00	-0.7	3,080	-0.02%
2022/11/07	0	237.09	2	237.25	237.50	-2	3,220	-0.06%
2022/11/04	10.1	231.47	4	233.38	234.50	6.1	3,218	0.19%
2022/11/02	0	0.00	1	237.50	237.50	-1	3,212	-0.03%
2022/11/01	1	234.50	1	235.50	236.00	0	3,214	0.00%
2022/10/31	0	0.00	1	237.00	236.00	-1	3,230	-0.03%
2022/10/27	2	233.28	0	0.00	233.00	2	3,241	0.06%
2022/10/26	0.1	235.00	4	234.75	235.50	-3.9	3,287	-0.12%
2022/10/25	0	231.00	1	232.00	231.50	-1	3,299	-0.03%
2022/10/24	1.1	231.41	2	231.50	231.00	-0.9	3,385	-0.03%
2022/10/21	2.1	229.02	0.2	230.00	229.00	1.9	3,458	0.05%
2022/10/20	7	232.21	0	0.00	232.00	7	3,500	0.20%
2022/10/19	0	239.50	0	238.50	239.00	0	3,472	0.00%
2022/10/18	2	234.26	10	236.35	236.50	-8	3,470	-0.23%
2022/10/17	0	0.00	5	232.10	232.00	-5	3,473	-0.14%
2022/10/14	3.1	232.03	1	234.50	231.00	2.1	3,483	0.06%
2022/10/12	1	231.50	6	230.58	231.50	-5	3,512	-0.14%
2022/10/11	9.1	224.57	3	226.67	225.00	6.1	3,537	0.17%
2022/10/07	15.8	233.70	1	232.00	231.00	14.8	3,484	0.43%
2022/10/06	0.1	244.00	1	244.00	244.00	-1	3,432	-0.03%
2022/10/05	0.1	244.00	5.2	244.23	244.00	-5.1	3,437	-0.15%
2022/10/04	5	239.40	2.2	237.73	240.00	2.8	3,439	0.08%
2022/10/03	0.2	232.25	1	230.00	234.00	-0.8	3,422	-0.02%
2022/09/30	2.3	233.49	0	0.00	234.00	2.3	3,428	0.07%
2022/09/29	1	236.51	1	241.50	237.50	0	3,418	0.00%
2022/09/28	2.2	237.87	12	237.00	237.50	-9.8	3,427	-0.28%
2022/09/27	0	0.00	3.5	243.73	242.00	-3.5	3,408	-0.10%
2022/09/26	34.5	238.26	34	240.18	238.50	0.5	3,435	0.01%
2022/09/23	0	247.00	0	0.00	246.00	0	3,441	0.00%
2022/09/22	4.3	243.74	1	244.00	246.50	3.3	3,519	0.09%
2022/09/21	6.1	249.34	0	0.00	249.00	6.1	3,501	0.17%
2022/09/20	2	253.50	0	0.00	253.50	2	3,471	0.06%
2022/09/19	2	253.50	0	0.00	254.50	2	3,457	0.06%
2022/09/15	0	255.62	0.3	256.00	254.00	-0.3	3,413	-0.01%
2022/09/12	0	0.00	1	254.00	254.00	-1	3,458	-0.03%
2022/09/08	1	244.04	8.1	246.65	249.00	-7.1	3,470	-0.20%
2022/09/07	8.8	248.02	4	242.50	242.00	4.8	3,433	0.14%
2022/09/06	0	0.00	1	260.00	255.00	-1	3,335	-0.03%
2022/09/05	0	0.00	4.1	256.24	258.00	-4.1	3,365	-0.12%
2022/09/02	0	0.00	2.9	255.38	253.50	-2.9	3,373	-0.09%
2022/09/01	25.1	253.49	0	0.00	252.50	25.1	3,374	0.74%
2022/08/31	2	254.75	0	0.00	255.00	2	3,385	0.06%
2022/08/30	0	258.00	1	257.50	257.00	-1	3,421	-0.03%
2022/08/29	1.2	252.67	2.1	252.12	253.00	-0.9	3,410	-0.03%
2022/08/26	0	0.00	2	258.25	258.50	-2	3,413	-0.06%
2022/08/25	5.1	254.00	17	254.18	255.50	-11.9	3,392	-0.35%
2022/08/24	10.1	255.42	3	255.00	254.00	7.1	3,371	0.21%
2022/08/23	4.3	262.99	0.2	265.50	260.50	4.1	3,385	0.12%
2022/08/22	1	264.00	3	266.00	267.50	-2	3,374	-0.06%
2022/08/19	12.2	263.59	14	263.11	264.50	-1.8	3,347	-0.05%
2022/08/18	0	262.50	2	261.00	262.50	-2	3,321	-0.06%
2022/08/17	1	256.00	5	256.10	258.00	-4	3,282	-0.12%
2022/08/16	17	251.50	36	252.98	254.50	-19	3,224	-0.59%
2022/08/15	36.7	254.08	1.3	253.75	252.50	35.4	3,156	1.12%
2022/08/12	15.7	260.82	34.1	261.94	262.00	-18.4	3,066	-0.60%
2022/08/11	0	0.00	15	282.10	282.00	-15	2,952	-0.51%
2022/08/10	8	277.70	1	277.00	277.00	7	2,964	0.24%
2022/08/09	6.1	280.93	1	282.50	281.00	5.1	2,965	0.17%
2022/08/05	5.2	280.87	0	0.00	282.00	5.2	3,010	0.17%
2022/08/04	0	0.00	10	281.10	281.00	-10	3,062	-0.33%
2022/08/03	9	279.89	23	278.48	281.00	-14	3,068	-0.46%
2022/08/02	13.1	277.70	0	0.00	277.50	13.1	3,108	0.42%
2022/08/01	5	281.50	4	278.50	282.50	1	3,060	0.03%
2022/07/29	15.1	279.28	2.2	281.91	281.50	12.9	3,050	0.42%
2022/07/28	15.2	321.30	37.5	319.94	319.00	-22.3	2,955	-0.76%
2022/07/27	1.4	321.79	1	324.50	322.50	0.4	2,870	0.01%
2022/07/26	9	323.28	0.1	322.64	323.00	8.9	2,814	0.32%
2022/07/25	0	0.00	3.1	325.13	326.00	-3.1	2,787	-0.11%
2022/07/22	3	319.50	11	324.45	326.00	-8	2,770	-0.29%
2022/07/21	3.1	318.05	4.3	318.74	322.00	-1.3	2,740	-0.05%
2022/07/20	16.5	317.74	3	316.50	316.00	13.5	2,705	0.50%
2022/07/19	0.1	311.11	2	310.50	312.00	-1.9	2,700	-0.07%
2022/07/18	2.1	308.19	9	309.11	308.50	-6.9	2,678	-0.26%
2022/07/15	3.2	310.90	0	313.00	310.00	3.1	2,640	0.12%
2022/07/14	0	0.00	1	312.00	312.50	-1	2,648	-0.04%
2022/07/13	1.1	313.64	2	313.50	313.00	-0.9	2,648	-0.03%
2022/07/12	3.1	305.01	2.1	305.52	306.50	1	2,624	0.04%
2022/07/11	3	309.50	7.1	309.79	309.50	-4.1	2,597	-0.16%
2022/07/08	7.2	305.96	1	307.50	305.00	6.2	2,592	0.24%
2022/07/07	3.1	301.26	7	303.86	302.50	-3.9	2,610	-0.15%
2022/07/06	16	300.81	1	302.00	298.00	15	2,644	0.57%
2022/07/05	4.1	304.10	2	307.25	304.50	2.1	2,673	0.08%
2022/07/04	2.1	303.71	13	304.15	301.50	-10.9	2,666	-0.41%
2022/07/01	2.1	309.28	1.1	308.86	309.50	1	2,666	0.04%
2022/06/30	19.3	313.01	4.4	311.57	310.50	14.9	2,657	0.56%
2022/06/29	3.1	323.24	2	324.25	324.00	1.1	2,586	0.04%
2022/06/28	1	324.00	4	327.00	326.00	-3	2,572	-0.12%
2022/06/27	1	328.00	0.2	328.75	328.50	0.8	2,577	0.03%
2022/06/24	1	323.02	1	328.00	326.00	0	2,571	0.00%
2022/06/23	1.2	322.94	8.7	324.95	325.00	-7.5	2,572	-0.29%
2022/06/22	7.6	323.20	5.1	331.37	321.50	2.5	2,605	0.10%
2022/06/21	0.1	325.25	10.1	326.01	332.00	-10	2,594	-0.38%
2022/06/20	13	318.35	9.1	319.78	320.00	3.9	2,580	0.15%
2022/06/17	10.1	320.91	3	321.00	323.00	7.1	2,596	0.27%
2022/06/16	7	325.21	0	0.00	324.50	7	2,605	0.27%
2022/06/15	2	325.25	1.6	325.53	325.00	0.5	2,688	0.02%
2022/06/14	5.1	324.81	4	325.75	325.00	1.1	2,881	0.04%
2022/06/13	0.4	325.50	0	0.00	327.00	0.4	2,923	0.02%
2022/06/10	8.1	330.44	0	0.00	329.00	8.1	2,937	0.27%
2022/06/09	4.1	333.64	1	336.47	333.00	3	2,991	0.10%
2022/06/08	2.1	338.98	2	342.00	338.50	0.1	2,996	0.00%
2022/06/07	3.1	339.68	1	340.00	339.00	2.1	2,974	0.07%
2022/06/06	0	341.50	2	341.00	340.00	-2	2,980	-0.07%
2022/06/02	1	341.50	1	345.00	342.50	0	3,011	0.00%
2022/06/01	0.1	345.00	2.7	344.70	343.00	-2.6	3,078	-0.08%
2022/05/31	1	340.95	3	342.00	341.50	-2	3,102	-0.06%
2022/05/30	1	337.00	3.3	335.42	338.50	-2.4	3,060	-0.08%
2022/05/27	2	326.50	11.1	327.95	329.00	-9.1	3,046	-0.30%
2022/05/26	4.1	323.91	2.3	323.54	323.50	1.8	3,066	0.06%
2022/05/25	0.4	327.24	12	327.71	327.00	-11.6	3,076	-0.38%
2022/05/24	5	322.60	2	323.75	322.00	3	3,089	0.10%
2022/05/23	3.6	325.02	0.1	326.00	323.50	3.5	3,089	0.11%
2022/05/20	2.9	324.52	1.3	325.04	324.00	1.6	3,090	0.05%
2022/05/19	15.1	322.55	2	324.25	325.00	13.1	3,078	0.43%
2022/05/18	2	333.00	0	0.00	332.00	2	3,029	0.07%
2022/05/17	3.1	333.96	1.3	336.95	332.50	1.8	3,010	0.06%
2022/05/16	1	333.01	1.1	335.86	332.00	-0.1	2,983	0.00%
2022/05/13	3.2	331.30	3.3	331.44	332.50	-0.1	2,957	0.00%
2022/05/12	14.3	339.76	9.1	338.00	338.00	5.2	2,908	0.18%
2022/05/11	0.2	350.25	9	346.89	349.50	-8.8	2,844	-0.31%
2022/05/10	8.3	348.69	65.1	346.34	350.00	-56.8	2,831	-2.01%
2022/05/09	5.7	355.17	1.2	356.42	356.50	4.5	2,797	0.16%
2022/05/06	8	359.81	1.3	360.15	358.00	6.7	2,781	0.24%
2022/05/05	21.2	365.96	4.1	365.35	366.00	17.1	2,778	0.61%
2022/05/04	1	361.50	1	361.50	361.50	0	2,785	0.00%
2022/05/03	1.1	357.82	11	360.55	362.00	-9.9	2,854	-0.35%
2022/04/28	1	354.50	22	354.84	356.50	-21	2,945	-0.71%
2022/04/27	4	354.13	0.1	355.50	355.00	3.9	2,929	0.13%
2022/04/26	1.2	358.33	3.1	360.49	358.00	-1.9	2,921	-0.06%
2022/04/25	11	356.64	1.2	357.67	356.00	9.8	2,928	0.34%
2022/04/22	1	357.53	12	361.75	363.00	-11	2,907	-0.38%
2022/04/21	24	359.42	1	361.00	358.50	23	2,910	0.79%
2022/04/20	1.1	359.55	1	361.50	359.50	0.1	2,911	0.00%
2022/04/19	0	0.00	22	359.00	357.00	-22	2,907	-0.76%
2022/04/18	6.4	355.04	1	357.00	355.00	5.3	2,929	0.18%
2022/04/15	2	354.25	1	356.00	356.50	1	2,926	0.03%
2022/04/14	2	358.25	3	358.67	357.00	-1	2,946	-0.03%
2022/04/13	21	353.55	14.2	353.30	354.50	6.8	2,954	0.23%
2022/04/12	16.4	349.93	0.3	351.00	349.00	16.1	2,973	0.54%
2022/04/11	10.2	358.13	13	358.65	356.50	-2.8	2,942	-0.09%
2022/04/08	6.6	363.00	0.3	363.67	364.50	6.3	2,895	0.22%
2022/04/07	8.2	362.05	6	363.50	360.50	2.2	2,908	0.07%
2022/04/06	13.1	367.20	7	367.57	367.50	6.1	2,862	0.21%
2022/04/01	5	370.30	1	373.00	373.50	4	2,827	0.14%
2022/03/31	4	374.50	0	0.00	373.50	4	2,822	0.14%
2022/03/30	5	375.20	1	376.50	375.50	4	2,815	0.14%
2022/03/29	10	375.85	0	378.00	376.00	10	2,805	0.36%
2022/03/28	1	377.00	10.1	375.50	378.00	-9.1	2,814	-0.32%
2022/03/25	5	374.10	4	376.63	374.00	1	2,804	0.04%
2022/03/24	1.2	374.04	17	373.35	373.00	-15.8	2,764	-0.57%
2022/03/23	4	373.13	2	373.25	372.50	2	2,783	0.07%
2022/03/22	11.3	370.73	4	372.38	372.00	7.3	2,804	0.26%
2022/03/21	3.3	373.58	16	375.09	374.50	-12.7	2,763	-0.46%
2022/03/18	11.2	373.62	5.3	378.81	372.50	5.9	2,723	0.22%
2022/03/17	72	376.77	5.5	377.18	377.00	66.5	2,651	2.51%
2022/03/16	4.6	372.21	15.3	373.66	379.00	-10.7	2,462	-0.43%
2022/03/15	5	364.32	27	367.57	368.00	-22	2,392	-0.92%
2022/03/14	18.3	362.96	19.5	367.43	369.50	-1.2	2,403	-0.05%
2022/03/11	11.1	371.41	11	370.50	371.50	0.1	2,345	0.00%
2022/03/10	15	366.73	12	367.54	366.50	3	2,313	0.13%
2022/03/09	11	358.73	7	360.79	360.00	4	2,301	0.17%
2022/03/08	11	359.14	3.2	358.06	358.50	7.8	2,295	0.34%
2022/03/07	129	368.59	58	366.45	364.00	71	2,252	3.15%	大買/
2022/03/04	10	377.10	53	381.42	376.00	-43	2,249	-1.91%
2022/03/03	10.1	379.98	75	379.29	380.00	-64.9	2,227	-2.91%
2022/03/02	2	370.75	0	0.00	373.00	2	2,212	0.09%
2022/03/01	1	373.50	26	372.77	373.50	-25	2,199	-1.14%
2022/02/25	0	0.00	23.1	369.47	371.50	-23.1	2,170	-1.06%
2022/02/24	14.1	371.07	3	371.00	371.00	11.1	2,165	0.51%
2022/02/23	13	377.54	0.1	379.00	377.50	12.9	2,153	0.60%
2022/02/22	6	373.92	0.1	376.00	377.50	5.9	2,151	0.27%
2022/02/21	38	377.16	0	0.00	378.50	38	2,150	1.77%
2022/02/18	0	0.00	2	372.25	372.00	-2	2,155	-0.09%
2022/02/17	17	370.71	5.1	372.19	371.50	11.9	2,202	0.54%
2022/02/16	6.1	368.99	2	368.75	369.00	4.1	2,217	0.18%
2022/02/15	4	363.00	1	363.00	362.50	3	2,264	0.13%
2022/02/14	12	362.38	1	365.50	363.00	11	2,365	0.47%
2022/02/11	2	367.00	3.1	367.55	367.50	-1.1	2,397	-0.05%
2022/02/10	4	369.00	9	367.06	370.00	-5	2,434	-0.21%
2022/02/09	4.1	363.27	2.7	365.57	366.00	1.4	2,480	0.06%
2022/02/08	0	0.00	2	364.50	363.50	-2	2,485	-0.08%
2022/02/07	7	362.71	9.4	362.76	364.00	-2.4	2,498	-0.10%
2022/01/26	2.4	359.87	16.2	360.45	359.50	-13.8	2,508	-0.55%
2022/01/25	16.3	357.54	13.9	358.94	360.00	2.4	2,504	0.10%
2022/01/24	136.3	369.02	4.9	365.36	364.50	131.4	2,433	5.40%	大買/鉅額交易
2022/01/21	8.1	375.32	23	375.13	377.00	-14.9	2,371	-0.63%
2022/01/20	11.1	378.01	0.1	379.00	378.50	11	2,358	0.47%
2022/01/19	3.1	377.96	12.1	378.58	378.00	-9	2,364	-0.38%
2022/01/18	5.5	380.31	24	380.08	380.00	-18.5	2,385	-0.78%
2022/01/17	1.1	376.05	2	378.00	378.00	-1	2,401	-0.04%
2022/01/14	20.1	373.93	7.1	376.92	377.50	13	2,450	0.53%
2022/01/13	0	0.00	18	378.42	378.00	-18	2,478	-0.73%
2022/01/12	8.2	375.96	0	0.00	378.00	8.2	2,509	0.33%
2022/01/11	21.2	378.24	10	380.90	378.00	11.1	2,511	0.44%
2022/01/10	14	376.25	1.2	375.73	378.50	12.8	2,484	0.52%
2022/01/07	18	375.92	6	376.75	377.50	12	2,492	0.48%
2022/01/06	11	379.00	4.1	378.29	380.00	6.9	2,512	0.28%
2022/01/05	14.5	380.07	29.4	379.87	380.50	-14.9	2,535	-0.59%
2022/01/04	7.7	375.16	20	376.28	377.00	-12.3	2,506	-0.49%
2022/01/03	14.2	373.83	7.3	374.59	373.50	6.9	2,490	0.28%
2021/12/30	7.9	375.57	3.4	374.95	376.00	4.4	2,527	0.18%
2021/12/29	3	372.50	3	374.00	373.50	0	2,513	0.00%
2021/12/28	3.3	372.34	2	373.50	373.50	1.3	2,524	0.05%
2021/12/27	1.2	370.50	5.1	372.38	372.50	-4	2,530	-0.16%
2021/12/24	12	369.83	6.5	372.17	370.00	5.5	2,544	0.22%
2021/12/23	3.2	370.00	4	371.38	371.00	-0.9	2,556	-0.03%
2021/12/22	3.3	368.85	1	370.00	370.00	2.3	2,572	0.09%
2021/12/21	0.6	369.38	105.1	370.49	370.50	-104.5	2,574	-4.06%	大賣/鉅額交易
2021/12/20	1.6	366.96	1	369.00	367.00	0.6	2,582	0.02%
2021/12/17	1	367.00	10	368.45	366.50	-9	2,599	-0.35%
2021/12/16	2.7	368.32	6.1	368.48	367.00	-3.4	2,577	-0.13%
2021/12/15	2	365.50	1	365.50	364.50	1	2,563	0.04%
2021/12/14	1.1	364.09	6.1	365.91	366.50	-5	2,592	-0.19%
2021/12/13	1.1	365.73	1	368.50	366.50	0.1	2,599	0.00%
2021/12/10	1.1	368.91	6	369.92	368.00	-4.9	2,598	-0.19%
2021/12/09	0	363.00	6.1	364.59	367.00	-6.1	2,598	-0.23%
2021/12/08	21.4	362.35	1	361.50	360.00	20.4	2,584	0.79%
2021/12/07	5.2	363.71	1	365.50	366.50	4.2	2,549	0.16%
2021/12/06	1	362.50	1	363.00	365.00	0	2,545	0.00%
2021/12/03	1.2	363.71	2.1	365.69	365.50	-0.9	2,559	-0.03%
2021/12/02	0	0.00	2.3	361.46	363.50	-2.3	2,552	-0.09%
2021/12/01	0.1	359.00	7	359.14	360.00	-6.9	2,546	-0.27%
2021/11/30	9.4	353.53	0.1	360.00	352.50	9.2	2,539	0.36%
2021/11/29	9	352.50	2	354.75	355.50	7	2,486	0.28%
2021/11/26	17	357.03	6	356.50	356.00	11	2,475	0.44%
2021/11/25	0	0.00	8	360.06	361.00	-8	2,493	-0.32%
2021/11/24	0.2	355.00	2	355.75	355.00	-1.9	2,508	-0.07%
2021/11/23	18	353.36	0	0.00	352.50	18	2,505	0.72%
2021/11/22	1	354.57	1	356.50	356.00	0	2,490	0.00%
2021/11/19	2	361.00	1	362.00	360.50	1	2,469	0.04%
2021/11/18	0	0.00	2	359.25	359.50	-2	2,465	-0.08%
2021/11/17	2	355.00	0.1	356.50	357.50	1.9	2,461	0.08%
2021/11/16	3.1	354.48	2	355.75	354.50	1.1	2,478	0.04%
2021/11/15	2	358.75	3	358.38	359.00	-1	2,476	-0.04%
2021/11/12	3.2	359.18	10.2	362.98	360.00	-7.1	2,495	-0.28%
2021/11/11	24.1	365.28	40	364.64	365.00	-15.9	2,504	-0.63%
2021/11/10	4	373.50	23.1	371.95	377.50	-19.1	2,445	-0.78%
2021/11/09	6	373.17	2	375.50	375.50	4	2,441	0.16%
2021/11/08	2.2	370.95	7	369.50	371.50	-4.8	2,489	-0.19%
2021/11/05	0	0.00	2	361.50	364.50	-2	2,505	-0.08%
2021/11/04	0	0.00	13	358.27	359.00	-13	2,521	-0.52%
2021/11/03	23	355.96	5	359.90	356.00	18	2,520	0.71%
2021/11/02	2.2	355.95	12	356.96	356.00	-9.8	2,524	-0.39%
2021/11/01	0.1	353.00	2	353.99	355.00	-1.9	2,569	-0.07%
2021/10/29	9	351.28	3	355.17	353.00	6	2,620	0.23%
2021/10/28	3	354.33	1.1	358.82	354.00	1.9	2,678	0.07%
2021/10/27	0.1	356.00	1	358.00	357.50	-0.9	2,816	-0.03%
2021/10/26	17.2	354.97	7	356.79	356.50	10.2	2,912	0.35%
2021/10/25	9.2	353.47	2.1	356.52	353.00	7.1	2,969	0.24%
2021/10/22	1.1	352.65	33.1	353.15	356.00	-32	3,004	-1.07%
2021/10/21	3	348.67	10	349.20	349.00	-7	3,011	-0.23%
2021/10/20	1.1	346.77	12.2	344.48	344.50	-11.1	3,009	-0.37%
2021/10/19	0	0.00	1	339.00	339.00	-1	3,108	-0.03%
2021/10/18	1.5	337.50	0	0.00	335.50	1.5	3,177	0.05%
2021/10/15	2	336.00	2	337.00	334.00	0	3,194	0.00%
2021/10/14	31	335.65	2	334.00	333.50	29	3,195	0.91%
2021/10/13	0	0.00	5.1	342.19	343.50	-5.1	3,174	-0.16%
2021/10/12	4	338.38	0	0.00	338.00	4	3,162	0.13%
2021/10/08	1	337.00	2.1	338.23	338.00	-1.1	3,147	-0.03%
2021/10/07	0	0.00	8.1	332.22	337.00	-8.1	3,149	-0.26%
2021/10/06	2	321.50	0	0.00	323.00	2	3,144	0.06%
2021/10/05	1	322.00	24	321.86	324.00	-23	3,152	-0.73%
2021/10/04	0.2	324.00	8	322.88	324.00	-7.8	3,196	-0.24%
2021/10/01	18.4	321.22	1	319.50	320.50	17.4	3,204	0.54%
2021/09/30	3.2	325.93	7.5	326.95	325.50	-4.4	3,195	-0.14%
2021/09/29	20.2	330.88	0.4	331.99	328.50	19.8	3,189	0.62%
2021/09/28	4.3	337.42	1	337.50	338.50	3.3	3,179	0.10%
2021/09/27	1	337.00	10.4	339.72	340.50	-9.4	3,175	-0.30%
2021/09/24	0.7	336.00	257	336.53	337.00	-256.3	3,182	-8.06%	大賣/鉅額交易
2021/09/23	0	331.50	4.3	330.09	331.50	-4.2	3,179	-0.13%
2021/09/22	1	321.01	6.5	323.39	328.50	-5.5	3,181	-0.17%
2021/09/17	5.2	327.68	2.4	327.42	326.00	2.8	3,198	0.09%
2021/09/16	2.2	323.87	3.6	325.03	326.00	-1.4	3,246	-0.04%
2021/09/15	1.1	322.58	3	323.50	322.50	-1.9	3,257	-0.06%
2021/09/14	1	323.50	6.9	322.58	322.50	-5.9	3,315	-0.18%
2021/09/13	0	319.00	2.4	319.29	320.00	-2.4	3,394	-0.07%
2021/09/10	3.3	316.42	0	0.00	316.00	3.3	3,433	0.10%
2021/09/09	7	315.64	2	317.50	316.00	5	3,473	0.14%
2021/09/08	10.4	316.80	4	318.00	317.00	6.4	3,483	0.18%
2021/09/07	34	320.63	0	0.00	319.00	34	3,508	0.97%
2021/09/06	19	323.47	9.1	323.50	323.00	10	3,521	0.28%
2021/09/03	2	321.00	2.2	320.09	319.50	-0.2	3,554	-0.01%
2021/09/02	0	318.00	2.2	317.42	316.00	-2.1	3,590	-0.06%
2021/09/01	3	321.00	0.1	322.76	321.00	2.9	3,621	0.08%
2021/08/31	3	318.88	0.9	319.16	324.00	2.1	3,634	0.06%
2021/08/30	0	0.00	0.6	318.10	319.00	-0.6	3,637	-0.02%
2021/08/27	13	316.08	0.1	318.00	317.50	12.9	3,625	0.36%
2021/08/26	16.1	318.28	0	0.00	319.00	16.1	3,662	0.44%
2021/08/25	1.1	317.64	9	318.50	318.50	-7.9	3,710	-0.21%
2021/08/24	2	317.00	0.3	318.50	315.00	1.7	3,747	0.05%
2021/08/23	0.2	317.50	12.4	316.42	317.50	-12.2	3,764	-0.32%
2021/08/20	8.2	307.57	10	310.10	312.00	-1.8	3,789	-0.05%
2021/08/19	19.1	312.48	14.9	312.57	311.00	4.3	3,821	0.11%
2021/08/18	10.4	313.93	3.5	316.76	317.50	6.9	3,817	0.18%
2021/08/17	4.1	318.04	5	317.60	318.00	-0.9	3,827	-0.02%
2021/08/16	13.4	315.53	11.2	315.56	315.00	2.2	3,806	0.06%
2021/08/13	2	318.01	68	319.15	316.50	-66	3,893	-1.69%
2021/08/12	5.1	321.08	0.5	322.47	319.00	4.6	4,117	0.11%
2021/08/11	2.3	319.59	4.1	321.24	323.00	-1.8	4,271	-0.04%
2021/08/10	6.2	318.85	28.2	318.77	319.50	-22	4,299	-0.51%
2021/08/09	8	321.57	3.6	322.42	322.00	4.5	4,353	0.10%
2021/08/06	3.3	321.09	2.1	322.60	323.50	1.2	4,430	0.03%
2021/08/05	7.3	321.01	10	323.40	321.00	-2.7	4,593	-0.06%
2021/08/04	8.1	320.65	2	322.69	324.00	6.1	4,686	0.13%
2021/08/03	35.6	320.96	1.2	322.00	324.50	34.4	4,745	0.72%
2021/08/02	102	316.61	8.5	317.27	319.50	93.5	4,726	1.98%	大買/
2021/07/30	20.3	352.33	28	351.30	351.00	-7.7	4,651	-0.17%
2021/07/29	8.2	352.23	3	354.17	352.50	5.2	4,654	0.11%
2021/07/28	4.4	354.26	3.1	356.05	353.50	1.3	4,637	0.03%
2021/07/27	4.2	356.72	12.1	357.76	359.00	-7.9	4,622	-0.17%
2021/07/26	3.1	354.48	5.5	355.41	354.50	-2.4	4,608	-0.05%
2021/07/23	23.4	356.45	16.6	357.35	354.50	6.7	4,590	0.15%
2021/07/22	21.2	366.26	3.3	369.73	365.50	18	4,465	0.40%
2021/07/21	2.1	371.08	1.4	372.86	370.50	0.7	4,444	0.02%
2021/07/20	7	370.50	1	372.00	371.00	6	4,455	0.13%
2021/07/19	10.2	372.40	74	372.00	372.00	-63.8	4,485	-1.42%
2021/07/16	10	374.95	0	0.00	376.00	10	4,532	0.22%
2021/07/15	3	379.17	16	379.41	378.50	-13	4,558	-0.29%
2021/07/14	12	378.25	3.5	377.86	379.00	8.5	4,583	0.19%
2021/07/13	15	376.23	0	0.00	376.50	15	4,638	0.32%
2021/07/12	16	379.50	24	380.75	381.00	-8	4,720	-0.17%
2021/07/09	6.1	373.85	2	380.67	373.00	4	4,720	0.09%
2021/07/08	1	380.00	1	381.00	381.00	0	4,701	0.00%
2021/07/07	0.1	377.00	10.5	378.67	379.00	-10.4	4,734	-0.22%
2021/07/06	7	376.79	2	377.00	376.00	5	4,763	0.10%
2021/07/05	4	376.38	2	376.28	376.00	2	4,778	0.04%
2021/07/02	3.1	370.50	0	0.00	371.00	3.1	4,796	0.06%
2021/07/01	2	369.01	0	0.00	367.00	2	4,819	0.04%
2021/06/30	0	0.00	0.1	374.00	371.50	-0.1	4,824	0.00%
2021/06/29	1	371.03	0	0.00	370.00	1	4,815	0.02%
2021/06/28	5.2	369.30	6.2	368.61	372.50	-1.1	4,845	-0.02%
2021/06/25	10.4	369.44	1	370.50	367.00	9.4	4,850	0.19%
2021/06/24	3.1	374.06	0.1	376.00	373.50	3	4,818	0.06%
2021/06/23	6.2	371.90	6	372.67	374.00	0.2	4,837	0.00%
2021/06/22	18.4	378.27	2	377.25	375.00	16.4	4,800	0.34%
2021/06/21	2	386.00	2	385.00	383.00	0	4,767	0.00%
2021/06/18	1	386.50	1.2	386.76	385.00	-0.2	4,787	0.00%
2021/06/17	1	385.01	0	0.00	388.00	1	4,885	0.02%
2021/06/16	1.1	387.02	0	0.00	388.00	1.1	5,262	0.02%
2021/06/15	1.1	381.73	0	0.00	383.50	1.1	5,462	0.02%
2021/06/11	1.1	385.09	1	385.50	383.00	0.1	5,498	0.00%
2021/06/10	1.2	387.13	0	0.00	385.50	1.2	5,516	0.02%
2021/06/09	0.1	388.00	0	0.00	386.00	0.1	5,508	0.00%
2021/06/08	0	0.00	0.2	389.00	390.00	-0.2	5,549	0.00%
2021/06/07	10.3	383.90	0	0.00	388.00	10.3	5,592	0.18%
2021/06/04	80	389.31	0	0.00	390.00	80	5,593	1.43%
2021/06/03	62.2	390.61	2	392.50	392.00	60.2	5,623	1.07%
2021/06/02	28.5	394.75	4.1	396.60	393.50	24.4	5,631	0.43%
2021/06/01	4	401.67	18.1	397.85	403.00	-14.1	5,623	-0.25%
2021/05/31	3	393.98	1	396.00	395.00	2	5,653	0.04%
2021/05/28	1.1	389.60	11	390.91	391.50	-9.9	5,701	-0.17%
2021/05/27	38	390.32	3.2	391.85	388.00	34.8	5,764	0.60%
2021/05/26	3.2	396.03	23.1	394.16	397.50	-19.9	5,787	-0.34%
2021/05/25	8	389.69	3	389.50	390.50	5	5,824	0.09%
2021/05/24	6	389.67	14	390.85	390.00	-8	5,912	-0.14%
2021/05/21	21.4	392.64	7	397.50	392.50	14.4	5,916	0.24%
2021/05/20	42.1	401.42	66.1	414.06	397.00	-23.9	5,847	-0.41%
2021/05/19	9.2	407.99	51.2	403.08	409.50	-42	5,622	-0.75%
2021/05/18	5	378.40	113.1	381.20	384.00	-108.1	5,420	-1.99%	大賣/鉅額交易
2021/05/17	12	368.84	10	374.80	368.00	2	5,395	0.04%
2021/05/14	80.2	380.39	79.3	388.05	380.00	1	5,301	0.02%
2021/05/13	8.2	377.00	31.3	378.22	379.50	-23.2	5,226	-0.44%
2021/05/12	20.2	359.17	10	360.55	361.50	10.2	5,069	0.20%
2021/05/11	208.8	369.81	4.1	373.40	367.50	204.7	4,957	4.13%	大買/鉅額交易
2021/05/10	6	389.33	37	391.03	387.00	-31	4,863	-0.64%
2021/05/07	5	385.10	12.5	388.42	391.00	-7.5	4,846	-0.15%
2021/05/06	30.1	382.63	40.2	387.33	380.50	-10.1	4,815	-0.21%
2021/05/05	11.1	379.97	51	383.14	380.50	-39.9	4,797	-0.83%
2021/05/04	13	375.35	4	380.00	378.00	9	4,775	0.19%
2021/05/03	1	376.50	7	378.86	376.50	-6	4,794	-0.13%
2021/04/29	0.6	375.50	9.2	377.69	376.00	-8.6	4,809	-0.18%
2021/04/28	53.1	372.11	0	0.00	372.00	53.1	4,827	1.10%
2021/04/27	27.1	375.44	1	379.50	375.00	26.1	4,869	0.54%
2021/04/26	3	378.50	4	379.25	380.00	-1	4,835	-0.02%
2021/04/23	7	372.00	8	375.50	378.00	-1	4,836	-0.02%
2021/04/22	25	372.46	9	373.50	373.50	16	4,845	0.33%
2021/04/21	17	378.00	0.2	378.00	376.50	16.8	4,841	0.35%
2021/04/20	0	383.00	3	384.16	383.00	-3	4,875	-0.06%
2021/04/19	1.6	392.07	2.1	392.40	385.50	-0.5	4,906	-0.01%
2021/04/16	4	387.63	41.1	378.30	388.00	-37.1	4,915	-0.76%
2021/04/15	218	371.42	14	371.96	373.00	204	4,955	4.12%	大買/鉅額交易
2021/04/14	19	366.29	5	370.40	370.50	14	5,037	0.28%
2021/04/13	6	370.17	13	373.50	370.50	-7	5,034	-0.14%
2021/04/12	7	374.00	11.3	375.62	374.50	-4.3	4,996	-0.09%
2021/04/09	6	372.17	0.1	372.50	371.50	6	4,964	0.12%
2021/04/08	4	369.75	2.3	372.50	374.50	1.7	4,949	0.03%
2021/04/07	2.1	370.52	11	369.05	371.50	-8.9	4,921	-0.18%
2021/04/06	18.1	370.75	1.1	376.45	369.00	17	4,884	0.35%
2021/04/01	4.4	371.46	0.1	372.50	371.50	4.4	4,854	0.09%
2021/03/31	7.2	373.39	14.3	375.54	372.50	-7	4,845	-0.15%
2021/03/30	7.1	374.87	16.2	377.19	377.00	-9.1	4,807	-0.19%
2021/03/29	5.2	369.44	26.2	372.35	374.00	-21	4,760	-0.44%
2021/03/26	0.1	365.00	2	366.00	365.00	-1.9	4,719	-0.04%
2021/03/25	2.3	363.42	8	365.13	365.00	-5.7	4,693	-0.12%
2021/03/24	26.2	369.15	16.1	372.43	366.00	10.1	4,672	0.22%
2021/03/23	5.3	365.98	3.5	367.93	365.50	1.8	4,615	0.04%
2021/03/22	26.3	370.60	4.2	379.26	368.50	22.1	4,554	0.48%
2021/03/19	28.1	374.97	17.2	376.27	377.50	10.9	4,421	0.25%
2021/03/18	14.2	357.79	12.1	357.88	358.00	2.1	4,050	0.05%
2021/03/17	26.1	327.11	2	324.75	325.50	24.1	3,831	0.63%
2021/03/16	10.1	331.73	14.1	332.50	331.00	-4	3,833	-0.10%
2021/03/15	9	323.78	2	324.25	326.00	7	3,842	0.18%
2021/03/12	5.2	322.65	11.2	322.13	323.50	-5.9	3,861	-0.15%
2021/03/11	0.8	316.00	22.1	317.72	317.50	-21.3	3,843	-0.55%
2021/03/10	6	314.00	2.3	312.60	312.50	3.7	3,806	0.10%
2021/03/09	9.2	311.58	5	309.50	313.00	4.2	3,805	0.11%
2021/03/08	3.5	315.09	16.2	317.88	315.50	-12.7	3,786	-0.33%
2021/03/05	3	308.83	4	309.01	311.00	-1	3,755	-0.03%
2021/03/04	8	310.63	13.4	311.08	313.50	-5.3	3,770	-0.14%
2021/03/03	13.8	314.02	13.2	313.53	316.50	0.5	3,715	0.01%
2021/03/02	20.1	311.01	20.5	311.68	307.50	-0.4	3,654	-0.01%
2021/02/26	7	300.71	6.2	305.04	304.00	0.9	3,570	0.02%
2021/02/25	9.3	303.12	17.1	306.50	305.50	-7.8	3,501	-0.22%
2021/02/24	17.1	301.81	17.2	299.91	300.50	-0.1	3,455	0.00%
2021/02/23	8.2	289.83	0.1	291.00	290.50	8.2	3,341	0.24%
2021/02/22	13	291.15	8.1	293.53	290.00	4.9	3,340	0.15%
2021/02/19	3.6	289.88	2.4	290.86	290.00	1.3	3,341	0.04%
2021/02/18	3	287.84	6	288.67	289.00	-3	3,353	-0.09%
2021/02/17	14	289.86	1.1	294.27	289.50	12.9	3,386	0.38%
2021/02/05	4	287.63	1.1	287.56	288.50	2.9	3,360	0.09%
2021/02/04	4.1	287.62	0	0.00	287.00	4.1	3,500	0.12%
2021/02/03	4	289.12	7	289.99	288.50	-3	3,563	-0.08%
2021/02/02	0	0.00	3	286.00	285.50	-3	3,584	-0.08%
2021/02/01	7.1	281.88	6	283.58	283.50	1.1	3,573	0.03%
2021/01/29	14	287.28	3.1	287.72	286.50	10.9	3,572	0.31%
2021/01/28	13.1	287.79	3.3	289.37	288.50	9.8	3,527	0.28%
2021/01/27	2.5	291.23	27.2	291.46	293.00	-24.7	3,502	-0.71%
2021/01/26	21.7	286.27	5	287.00	284.00	16.7	3,422	0.49%
2021/01/25	6	286.17	4	289.37	290.00	2	3,387	0.06%
2021/01/22	7.6	284.77	13.3	286.42	284.50	-5.7	3,353	-0.17%
2021/01/21	11.2	278.95	1.1	280.00	282.00	10.2	3,325	0.31%
2021/01/20	15.1	278.76	260.2	278.28	276.00	-245.1	3,317	-7.39%	大賣/鉅額交易
2021/01/19	2	283.00	3.2	284.25	285.00	-1.2	3,273	-0.04%
2021/01/18	1	282.00	6	281.83	283.00	-5	3,348	-0.15%
2021/01/15	3	289.33	3	287.66	287.00	0	3,335	0.00%
2021/01/14	3	289.00	4	288.50	288.00	-1	3,299	-0.03%
2021/01/13	6.1	289.34	6.4	290.23	288.50	-0.3	3,275	-0.01%
2021/01/12	3	281.00	5.3	284.20	281.00	-2.3	3,224	-0.07%
2021/01/11	11	282.45	8	283.68	283.50	3	3,167	0.09%
2021/01/08	13	271.85	70	272.49	279.50	-57	3,081	-1.85%
2021/01/07	31.1	258.52	33	260.70	261.50	-1.9	2,927	-0.07%
2021/01/06	13	252.08	4	253.88	254.00	9	2,837	0.32%
2021/01/05	10	251.00	0	251.50	253.00	10	2,828	0.35%
2021/01/04	2	251.00	4	251.50	251.00	-2	2,835	-0.07%
2020/12/31	3	250.67	0	251.00	250.50	3	2,831	0.11%
2020/12/30	1	250.00	3	250.67	252.50	-2	2,829	-0.07%
2020/12/29	2	250.75	1.1	250.05	250.50	0.9	2,833	0.03%
2020/12/28	3	249.33	2	249.75	250.00	1	2,857	0.03%
2020/12/25	4	248.13	2	249.25	248.00	2	2,869	0.07%
2020/12/24	1.1	248.09	54	248.75	248.50	-52.9	2,860	-1.85%
2020/12/23	4.1	248.27	2	249.25	249.00	2.1	2,862	0.07%
2020/12/22	3	249.00	2	249.00	249.00	1	2,880	0.03%
2020/12/21	10.2	249.68	13.1	250.35	251.50	-2.9	2,896	-0.10%
2020/12/18	15.7	253.89	12	254.13	253.00	3.7	2,881	0.13%
2020/12/17	3	254.17	2.3	255.58	253.50	0.7	2,879	0.02%
2020/12/16	3.2	254.64	1.1	255.93	255.00	2.1	2,893	0.07%
2020/12/15	4.1	253.74	3	255.17	253.00	1	2,932	0.03%
2020/12/14	15	255.77	3	255.83	255.50	12	2,915	0.41%
2020/12/11	19.1	252.95	5	254.00	255.00	14.1	2,910	0.48%
2020/12/10	40.1	256.99	37.4	255.77	257.00	2.6	2,909	0.09%
2020/12/09	40.5	262.92	5.3	261.08	264.00	35.2	2,859	1.23%
2020/12/08	4	256.00	19	256.79	258.00	-15	2,808	-0.53%
2020/12/07	10.4	254.44	18	255.53	254.00	-7.6	2,809	-0.27%
2020/12/04	12	249.50	22	250.07	251.50	-10	2,752	-0.36%
2020/12/03	12.3	248.05	1	250.00	247.00	11.3	2,744	0.41%
2020/12/02	14.1	249.50	1.2	250.50	249.50	12.9	2,712	0.47%
2020/12/01	4.1	248.53	0.9	250.28	248.50	3.2	2,724	0.12%
2020/11/30	2	249.75	1	252.00	249.00	1	2,789	0.04%
2020/11/27	4	251.00	0	251.50	251.50	4	2,761	0.14%
2020/11/26	7	250.93	7	251.32	251.50	0	2,766	0.00%
2020/11/25	3	250.00	12.4	249.67	250.50	-9.4	2,774	-0.34%
2020/11/24	4.1	250.28	1	252.00	249.50	3.1	2,767	0.11%
2020/11/23	2.2	250.59	12	251.29	251.00	-9.8	2,775	-0.35%
2020/11/20	9.1	249.00	6	248.67	248.50	3.1	2,767	0.11%
2020/11/19	8.4	251.35	2.1	249.12	251.00	6.3	2,752	0.23%
2020/11/18	9.1	251.12	15.2	253.68	251.50	-6.1	2,734	-0.22%
2020/11/17	5.6	251.55	7	252.13	250.00	-1.4	2,711	-0.05%
2020/11/16	258.7	249.16	4.9	249.46	249.50	253.8	2,727	9.31%	大買/鉅額交易
2020/11/13	4.2	246.28	3	246.67	246.00	1.2	2,708	0.04%
2020/11/12	10.1	244.17	6.9	245.43	244.00	3.2	2,721	0.12%
2020/11/11	6.1	241.75	6	244.92	248.50	0.1	2,655	0.00%
2020/11/10	20	241.48	3.2	243.44	241.50	16.8	2,672	0.63%
2020/11/09	10	248.70	4	248.50	251.00	6	2,848	0.21%
2020/11/06	2	244.01	2.1	245.00	245.00	-0.1	2,889	0.00%
2020/11/05	6	244.00	7.1	243.72	243.00	-1.1	2,903	-0.04%
2020/11/04	8	241.25	12.8	240.28	242.00	-4.8	2,939	-0.16%
2020/11/03	1	242.50	1	243.50	243.00	0	2,976	0.00%
2020/11/02	2	243.00	0	0.00	242.00	2	3,044	0.07%
2020/10/30	8	243.31	3.1	244.52	242.50	5	3,161	0.16%
2020/10/29	9	245.44	1	246.50	245.50	8	3,127	0.26%
2020/10/28	8	249.75	8.1	250.81	249.50	-0.1	3,114	0.00%
2020/10/27	9.1	247.67	15	245.73	248.50	-6	3,098	-0.19%
2020/10/26	29	251.21	5	255.20	247.50	24	3,092	0.78%
2020/10/23	25	242.84	17	243.50	242.50	8	3,009	0.27%
2020/10/22	1	237.00	2	239.75	241.50	-1	3,001	-0.03%
2020/10/21	1	241.50	9	240.00	242.00	-8	3,012	-0.27%
2020/10/20	6	237.58	35	240.13	237.50	-29	3,013	-0.96%
2020/10/19	1	243.50	11	243.45	242.00	-10	3,005	-0.33%
2020/10/16	2	242.75	0	0.00	242.50	2	3,012	0.07%
2020/10/15	4	243.38	1	245.00	243.00	3	3,038	0.10%
2020/10/14	0	0.00	2	245.75	246.50	-2	3,061	-0.07%
2020/10/13	18	248.89	2	246.50	247.50	16	3,064	0.52%
2020/10/12	3	251.00	2	254.00	254.00	1	3,091	0.03%
2020/10/08	0	0.00	3	250.50	251.00	-3	3,095	-0.10%
2020/10/07	1.1	247.00	3	247.50	247.00	-1.9	3,097	-0.06%
2020/10/06	0	0.00	15	246.93	247.50	-15	3,103	-0.48%
2020/10/05	20	249.53	4	253.63	247.00	16	3,110	0.51%
2020/09/30	0.1	252.00	5	253.70	253.50	-4.9	3,113	-0.16%
2020/09/29	6	249.58	0	0.00	249.50	6	3,124	0.19%
2020/09/28	5	249.20	4	252.00	252.00	1	3,165	0.03%
2020/09/25	20	249.25	12	249.96	246.50	8	3,177	0.25%
2020/09/24	22	252.80	1	253.50	253.50	21	3,171	0.66%
2020/09/23	0	0.00	1	259.50	259.00	-1	3,155	-0.03%
2020/09/22	0	0.00	4	258.88	258.00	-4	3,167	-0.13%
2020/09/21	2.1	259.16	3.1	258.39	257.00	-1.1	3,185	-0.03%
2020/09/18	6.1	253.37	2	257.75	258.50	4.1	3,246	0.13%
2020/09/17	2.1	256.70	3	257.32	256.00	-1	3,335	-0.03%
2020/09/16	0.1	254.50	0.1	254.50	256.00	0	3,443	0.00%
2020/09/15	0	0.00	22	256.48	256.50	-22	3,508	-0.63%
2020/09/14	0	0.00	6.1	255.00	256.00	-6.1	3,577	-0.17%
2020/09/11	9.1	251.00	0	0.00	251.50	9.1	3,608	0.25%
2020/09/10	15.1	254.13	14	256.67	254.50	1.1	3,626	0.03%
2020/09/09	1	247.00	0	0.00	247.50	1	3,624	0.03%
2020/09/07	0	0.00	1	247.50	247.50	-1	3,688	-0.03%
2020/09/04	5	247.00	0	248.00	248.50	5	3,748	0.13%
2020/09/03	16	253.84	23	254.96	252.50	-7	3,775	-0.18%
2020/09/02	3	243.50	4	246.25	246.50	-1	3,710	-0.03%
2020/08/31	12	245.79	1	244.00	243.00	11	3,708	0.30%
2020/08/28	0.1	246.00	9	246.00	247.00	-9	3,706	-0.24%
2020/08/27	5	249.90	1	253.00	249.00	4	3,710	0.11%
2020/08/26	1	250.50	19	252.00	253.00	-18	3,695	-0.49%
2020/08/24	0	0.00	0.2	247.00	247.50	-0.2	3,699	0.00%
2020/08/21	16	247.94	8	252.00	249.50	8	3,690	0.22%
2020/08/20	18	248.36	10.2	246.52	246.00	7.8	3,648	0.21%
2020/08/19	0	0.00	12	254.58	253.50	-12	3,603	-0.33%
2020/08/18	26	250.27	10.1	253.24	253.50	15.9	3,550	0.45%
2020/08/17	1	245.50	29	250.50	251.50	-28	3,501	-0.80%
2020/08/14	14	243.79	13	244.96	245.00	1	3,453	0.03%
2020/08/13	7	241.07	31	235.66	242.00	-24	3,394	-0.71%
2020/08/12	17	226.21	5	224.80	227.00	12	3,199	0.38%
2020/08/11	16	229.44	2	230.75	229.50	14	3,147	0.44%
2020/08/10	7	230.36	4.1	230.49	230.50	2.9	3,169	0.09%
2020/08/07	13	227.35	4	229.13	230.00	9	3,206	0.28%
2020/08/06	2	225.00	6	227.17	228.00	-4	3,153	-0.13%
2020/08/05	5	222.00	19	221.71	224.50	-14	3,086	-0.45%
2020/08/03	5	213.50	0	0.00	213.00	5	2,985	0.17%
2020/07/31	4	214.63	0	0.00	216.50	4	2,973	0.13%
2020/07/30	2	215.25	0	0.00	215.00	2	2,964	0.07%
2020/07/29	6.1	215.25	0	0.00	214.50	6.1	2,955	0.21%
2020/07/28	3	213.67	8	215.63	216.00	-5	2,963	-0.17%
2020/07/27	4	215.00	3	220.33	214.00	1	2,977	0.03%
2020/07/24	16.1	220.34	2	219.50	218.00	14.1	2,956	0.48%
2020/07/23	1	223.00	0	0.00	225.00	1	2,922	0.03%
2020/07/22	0	0.00	4	225.00	224.50	-4	2,898	-0.14%
2020/07/21	5	224.10	4.1	223.89	224.50	0.9	2,886	0.03%
2020/07/20	4	221.25	6.1	224.33	224.50	-2.1	2,870	-0.07%
2020/07/17	2	219.25	1	222.00	220.00	1	2,850	0.04%
2020/07/16	3	217.33	2	221.25	219.50	1	2,866	0.03%
2020/07/15	1	217.00	0	0.00	217.50	1	2,816	0.04%
2020/07/14	0.1	218.00	0	0.00	217.50	0.1	2,823	0.00%
2020/07/13	1	220.00	6	219.83	219.00	-5	2,838	-0.18%
2020/07/10	4.1	220.47	2	222.00	218.00	2.1	2,849	0.07%
2020/07/09	11	222.14	4	223.25	221.00	7	2,848	0.25%
2020/07/08	0	0.00	24	224.81	225.50	-24	2,822	-0.85%
2020/07/07	1	219.50	6	220.25	221.50	-5	2,796	-0.18%
2020/07/06	3	218.17	0	0.00	218.50	3	2,768	0.11%
2020/07/03	3	217.17	2	217.00	216.50	1	2,772	0.04%
2020/07/02	7.1	217.08	2	217.00	218.00	5.1	2,784	0.18%
2020/07/01	8.3	217.00	1	217.50	216.00	7.3	2,797	0.26%
2020/06/30	5	216.30	12.1	217.05	216.00	-7.1	2,813	-0.25%
2020/06/29	13.1	217.00	0	0.00	215.50	13.1	2,822	0.46%
2020/06/24	14.1	225.96	50.1	224.43	223.50	-36.1	2,765	-1.30%
2020/06/23	36	246.47	11.1	244.50	246.50	24.9	2,682	0.93%
2020/06/22	1	239.50	2	241.50	245.00	-1	2,607	-0.04%
2020/06/19	0	0.00	11	238.54	236.50	-11	2,577	-0.43%
2020/06/18	0	0.00	1	230.00	235.00	-1	2,518	-0.04%
2020/06/17	6	230.50	0	0.00	231.00	6	2,495	0.24%
2020/06/16	0	0.00	2.1	229.95	230.00	-2.1	2,541	-0.08%
2020/06/15	1	224.00	1	226.50	225.00	0	2,549	0.00%
2020/06/12	5	223.10	2.1	227.38	226.00	2.9	2,539	0.11%
2020/06/11	1	228.00	8	229.63	229.50	-7	2,536	-0.28%
2020/06/10	25	223.38	1	220.04	225.00	24	2,514	0.95%
2020/06/09	0	0.00	2.4	220.54	220.50	-2.4	2,529	-0.09%
2020/06/08	0	0.00	3	219.83	220.00	-3	2,557	-0.12%
2020/06/05	0	0.00	0	218.00	219.00	0	2,557	0.00%
2020/06/04	1	215.00	1	216.00	217.00	0	2,582	0.00%
2020/06/03	2	215.75	1	217.50	216.50	1	2,595	0.04%
2020/06/02	0	0.00	62	213.03	214.00	-62	2,590	-2.39%
2020/05/29	0	0.00	2	207.02	210.50	-2	2,585	-0.08%
2020/05/26	2	210.00	0	0.00	207.50	2	2,587	0.08%
2020/05/22	0.1	205.00	2.4	204.58	204.50	-2.4	2,580	-0.09%
2020/05/21	1	205.50	4	206.75	206.50	-3	2,575	-0.12%
2020/05/20	10	207.75	2	208.00	205.50	8	2,544	0.32%
2020/05/19	0	0.00	8	209.50	210.50	-8	2,505	-0.32%
2020/05/18	3	202.50	0	0.00	202.00	3	2,456	0.12%
2020/05/15	19	206.50	3	205.33	207.00	16	2,443	0.65%
2020/05/14	3	208.00	20	203.58	208.00	-17	2,383	-0.71%
2020/05/13	1	202.50	0	0.00	201.50	1	2,306	0.04%
2020/05/12	8	199.69	6	200.33	201.00	2	2,314	0.09%
2020/05/11	0	0.00	0	202.00	202.00	0	2,310	0.00%
2020/05/08	0	0.00	1	199.50	200.50	-1	2,295	-0.04%
2020/05/05	0.1	198.50	1	199.50	198.00	-1	2,273	-0.04%
2020/05/04	10	195.55	7	197.14	198.50	3	2,273	0.13%
2020/04/30	4	201.50	3	201.83	202.50	1	2,251	0.04%
2020/04/28	4	198.50	2	198.50	199.00	2	2,229	0.09%
2020/04/27	2	196.50	3	196.83	197.00	-1	2,265	-0.04%
2020/04/23	3	194.33	0	0.00	193.50	3	2,248	0.13%
2020/04/22	1.2	193.00	2	191.25	193.50	-0.8	2,238	-0.04%
2020/04/21	5.5	193.05	0	0.00	193.50	5.5	2,224	0.25%
2020/04/20	2.1	197.53	0	0.00	197.00	2.1	2,193	0.10%
2020/04/17	2	197.00	0	0.00	198.00	2	2,186	0.09%
2020/04/16	2	196.25	0	0.00	196.50	2	2,165	0.09%
2020/04/15	2	198.75	3	198.50	198.50	-1	2,139	-0.05%
2020/04/14	4	198.25	1	199.00	198.50	3	2,109	0.14%
2020/04/10	2	197.50	0	0.00	197.50	2	2,090	0.10%
2020/04/06	7	193.14	5	194.00	197.00	2	2,003	0.10%
2020/04/01	0	0.00	2.1	200.46	198.00	-2.1	1,965	-0.10%
2020/03/31	1	198.00	8	201.81	204.50	-7	1,923	-0.36%
2020/03/30	5.2	190.79	6	192.75	193.00	-0.8	1,867	-0.04%
2020/03/27	0	0.00	5	193.50	192.00	-5	1,830	-0.27%
2020/03/26	0	0.00	5	186.70	186.00	-5	1,776	-0.28%
2020/03/25	18.1	181.55	6	182.50	180.00	12.1	1,753	0.69%
2020/03/24	0	178.00	2	180.00	178.00	-2	1,709	-0.11%
2020/03/23	4.2	171.67	1	172.50	170.50	3.2	1,697	0.19%
2020/03/20	9	174.61	6	175.33	175.00	3	1,678	0.18%
2020/03/19	3	176.32	0	0.00	173.00	3	1,594	0.19%
2020/03/18	1	185.00	2	184.50	186.00	-1	1,534	-0.07%
2020/03/17	2	185.50	2	186.50	185.00	0	1,511	0.00%
2020/03/16	2.5	184.90	1	189.00	185.00	1.5	1,472	0.10%
2020/03/13	5.2	186.02	2	189.00	190.00	3.2	1,435	0.22%
2020/03/12	4	194.76	1	195.50	197.00	3	1,355	0.22%
2020/03/11	7.1	198.79	5	197.50	197.50	2.1	1,316	0.16%
2020/03/10	7.2	198.57	3	198.33	200.00	4.2	1,290	0.33%
2020/03/06	2	201.25	2	201.75	202.00	0	1,236	0.00%
2020/03/05	0	0.00	3	204.67	203.00	-3	1,223	-0.25%
2020/03/03	1	203.00	2	204.50	203.00	-1	1,215	-0.08%
2020/03/02	4.1	202.14	5	202.10	202.00	-0.9	1,210	-0.08%
2020/02/27	4.3	206.80	5	208.00	206.00	-0.7	1,249	-0.06%
2020/02/26	55	209.97	1	209.00	209.50	54	1,244	4.34%
2020/02/25	0.1	212.00	2	211.25	211.00	-2	1,247	-0.16%
2020/02/24	0	213.00	0	0.00	213.00	0	1,263	0.00%
2020/02/21	1.2	214.58	1	213.50	214.50	0.2	1,291	0.02%
2020/02/20	0.2	216.50	0	0.00	216.00	0.2	1,331	0.01%
2020/02/19	1.1	217.95	0	0.00	217.00	1.1	1,357	0.08%
2020/02/18	1	213.00	0	0.00	215.50	1	1,423	0.07%
2020/02/17	1	216.50	0	0.00	216.00	1	1,527	0.07%
2020/02/14	3	218.33	1	219.50	219.00	2	1,537	0.13%
2020/02/13	0.5	219.00	0	0.00	218.00	0.5	1,543	0.03%
2020/02/11	0	0.00	0.4	219.50	219.00	-0.4	1,529	-0.02%
2020/02/10	5	218.80	0	0.00	219.50	5	1,539	0.32%
2020/02/07	1.5	222.17	0	0.00	223.00	1.5	1,538	0.10%
2020/02/06	0.1	222.00	0	0.00	221.50	0.1	1,547	0.00%
2020/02/05	3	221.83	1	223.50	221.00	2	1,540	0.13%
2020/02/04	0	0.00	1.1	222.94	222.00	-1.1	1,542	-0.07%
2020/02/03	3.1	222.31	0	0.00	221.50	3.1	1,549	0.20%
2020/01/31	0.1	224.00	0	0.00	224.00	0.1	1,540	0.00%
2020/01/30	3.3	225.29	6	225.50	222.50	-2.7	1,531	-0.18%
2020/01/17	0	0.00	12	235.50	235.50	-12	1,496	-0.80%
2020/01/15	10	233.20	0	0.00	234.00	10	1,510	0.66%
2020/01/13	0	0.00	4	235.50	235.50	-4	1,498	-0.27%
2020/01/09	2	232.00	1	233.00	235.00	1	1,492	0.07%
2020/01/08	3	232.33	2	233.00	232.00	1	1,512	0.07%
2020/01/07	2	233.00	0	0.00	235.00	2	1,521	0.13%
2019/12/31	5	231.90	1	232.50	231.50	4	1,530	0.26%
2019/12/26	0	0.00	1	234.00	234.50	-1	1,583	-0.06%
2019/12/25	1	232.00	3	233.17	232.50	-2	1,644	-0.12%
2019/12/24	1	233.50	0.1	231.50	232.50	0.9	1,654	0.06%
2019/12/23	1.1	234.00	0.9	234.00	235.50	0.2	1,667	0.01%
2019/12/20	1	234.00	1	235.00	233.00	0	1,675	0.00%
2019/12/19	4.1	234.23	4	233.75	233.00	0.1	1,660	0.00%
2019/12/18	3.1	238.33	2	236.75	239.00	1.1	1,645	0.06%
2019/12/17	1	231.50	1	234.00	235.00	0	1,630	0.00%
2019/12/11	0	0.00	0	231.00	231.50	0	1,593	0.00%
2019/12/10	2	230.00	1	231.00	233.50	1	1,585	0.06%
2019/12/09	5	230.50	2	230.00	230.50	3	1,576	0.19%
2019/12/06	2	231.50	0	0.00	231.00	2	1,580	0.13%
2019/12/05	2	232.00	0	0.00	233.50	2	1,577	0.13%
2019/12/04	1	230.00	1	232.50	233.00	0	1,577	0.00%
2019/12/03	1	232.50	2	233.00	233.00	-1	1,570	-0.06%
2019/12/02	2.1	228.00	0	0.00	229.00	2.1	1,561	0.14%
2019/11/29	3	229.50	1	230.00	230.50	2	1,559	0.13%
2019/11/28	4.1	231.99	2.1	231.47	231.50	1.9	1,549	0.12%
2019/11/27	1	233.50	0	0.00	233.00	1	1,546	0.06%
2019/11/26	3	234.50	2	235.25	232.00	1	1,539	0.06%
2019/11/25	1	238.00	1	236.50	236.00	0	1,459	0.00%
2019/11/22	1	241.00	0.1	239.50	241.00	1	1,453	0.07%
2019/11/21	1	237.00	2	238.25	241.00	-1	1,438	-0.07%
2019/11/20	3	238.50	6.2	240.61	240.00	-3.2	1,414	-0.23%
2019/11/19	2	236.99	2	234.25	237.50	0	1,379	0.00%
2019/11/18	0	0.00	2	229.00	230.00	-2	1,335	-0.15%
2019/11/15	0	0.00	2.1	229.60	227.50	-2.1	1,309	-0.16%
2019/11/14	2.2	227.82	7.1	222.45	226.50	-4.9	1,245	-0.39%
2019/11/13	0	0.00	2	213.50	213.50	-2	1,146	-0.17%
2019/11/12	1	212.00	0	0.00	213.50	1	1,153	0.09%
2019/11/05	0.2	212.50	11	212.50	213.50	-10.8	1,165	-0.93%
2019/11/04	1.4	211.00	21	211.69	212.00	-19.7	1,175	-1.67%
2019/11/01	0.3	208.00	0	0.00	208.50	0.3	1,189	0.03%
2019/10/31	11.2	207.58	0	0.00	206.50	11.2	1,207	0.93%
2019/10/30	1	208.00	1	209.50	209.50	0	1,223	0.00%
2019/10/29	1	208.50	2	210.00	209.50	-1	1,243	-0.08%
2019/10/28	2	209.75	11	210.50	211.50	-9	1,247	-0.72%
2019/10/25	2	209.25	0.1	209.00	209.00	1.9	1,252	0.15%
2019/10/24	1	211.50	0.2	211.00	211.50	0.8	1,243	0.06%
2019/10/23	1	211.50	3	211.17	211.50	-2	1,251	-0.16%
2019/10/21	1	206.00	0	0.00	206.50	1	1,249	0.08%
2019/10/18	1	207.50	0.2	207.00	206.50	0.8	1,261	0.06%
2019/10/17	0	0.00	1	209.50	209.50	-1	1,280	-0.08%
2019/10/16	0.1	206.50	1	204.00	207.00	-0.9	1,271	-0.07%
2019/10/15	0	0.00	1	201.00	202.00	-1	1,251	-0.08%
2019/10/14	1.1	197.73	0	0.00	200.00	1.1	1,239	0.09%
2019/10/09	3	200.67	1	202.00	200.50	2	1,234	0.16%
2019/10/08	0.2	202.50	1	203.50	202.50	-0.8	1,238	-0.06%
2019/10/04	1.1	199.55	0	0.00	200.00	1.1	1,234	0.09%
2019/10/01	6.2	200.19	0	0.00	199.00	6.2	1,249	0.49%
2019/09/27	0.1	207.00	0	207.00	206.50	0	1,212	0.00%
2019/09/25	4	211.13	0	0.00	212.00	4	1,228	0.33%
2019/09/24	1.1	213.45	3.2	213.46	213.00	-2.1	1,232	-0.17%
2019/09/23	0	210.00	0	0.00	211.00	0	1,235	0.00%
2019/09/20	0	210.00	0	0.00	211.00	0	1,244	0.00%
2019/09/19	0	210.50	0	0.00	211.00	0	1,232	0.00%
2019/09/17	0.1	209.00	0	0.00	209.50	0.1	1,228	0.00%
2019/09/16	0.3	209.00	0	0.00	209.00	0.3	1,235	0.02%
2019/09/12	1	208.00	0	0.00	208.00	1	1,240	0.08%
2019/09/09	0.1	207.00	0	0.00	207.50	0.1	1,242	0.01%
2019/09/05	0	0.00	0.1	207.50	207.00	-0.1	1,218	-0.01%
2019/08/30	1.1	201.32	3	203.33	204.00	-1.9	1,207	-0.16%
2019/08/27	5	199.50	0	0.00	201.00	5	1,209	0.41%
2019/08/26	1	199.00	5	198.00	199.00	-4	1,208	-0.33%
2019/08/23	6.1	201.17	0	0.00	200.50	6.1	1,212	0.50%
2019/08/22	2.1	201.49	1	202.00	200.50	1.1	1,214	0.09%
2019/08/21	3.2	199.03	1	200.00	199.00	2.2	1,258	0.17%
2019/08/20	0.1	200.00	2	200.50	199.00	-1.9	1,254	-0.15%
2019/08/19	2	199.00	0	0.00	199.00	2	1,254	0.16%
2019/08/16	1.1	200.17	0	0.00	199.00	1.1	1,250	0.09%
2019/08/15	1	198.50	1	198.50	199.50	0	1,240	0.00%
2019/08/14	1	202.00	1	203.00	201.50	0	1,232	0.00%
2019/08/13	0.1	203.00	1	202.50	202.00	-0.9	1,219	-0.07%
2019/08/12	0	0.00	2	202.50	202.50	-2	1,231	-0.16%
2019/08/08	1	205.00	1	205.00	203.50	0	1,232	0.00%
2019/08/07	3	202.50	0	0.00	204.50	3	1,230	0.24%
2019/08/06	6	201.42	0.1	206.00	204.00	6	1,219	0.49%
2019/08/05	3.1	207.49	0	0.00	205.50	3.1	1,203	0.26%
2019/08/02	2.1	211.52	0	0.00	211.00	2.1	1,190	0.17%
2019/08/01	2.1	216.02	0	0.00	214.50	2.1	1,170	0.18%
2019/07/29	20	219.25	0	0.00	220.50	20	1,104	1.81%
2019/07/25	0	0.00	1	220.00	220.00	-1	1,089	-0.09%
2019/07/24	1	226.00	0	0.00	226.00	1	1,072	0.09%
2019/07/23	0.1	223.50	0	0.00	224.50	0.1	1,053	0.00%
2019/07/22	0	0.00	1	222.00	224.00	-1	1,045	-0.10%
2019/07/19	0	0.00	1	222.00	222.00	-1	1,030	-0.10%
2019/07/12	0.1	216.50	0	0.00	215.50	0.1	987	0.01%
2019/07/09	3.1	216.51	0	0.00	216.00	3.1	1,007	0.30%
2019/07/08	7.1	217.93	2.2	219.80	218.00	4.9	1,004	0.49%
2019/07/05	2	229.25	3	229.50	232.00	-1	972	-0.10%
2019/07/04	1.1	228.00	0	0.00	228.00	1.1	967	0.11%
2019/07/02	3	223.33	0	0.00	223.50	3	957	0.31%
2019/06/27	0.2	224.50	0	0.00	225.50	0.2	936	0.02%
2019/06/24	0	0.00	1	225.00	226.00	-1	940	-0.11%
2019/06/21	1	226.50	1	227.00	225.00	0	939	0.00%
2019/06/19	0	0.00	1	223.00	225.00	-1	943	-0.11%
2019/06/17	0.1	218.00	1	220.00	218.00	-0.9	939	-0.09%
2019/06/11	0.1	218.50	0	0.00	218.50	0.1	955	0.01%
2019/06/10	0	218.00	1	219.00	218.50	-1	954	-0.10%
2019/06/06	1	216.00	0	0.00	216.50	1	964	0.10%
2019/06/05	2	217.00	3	218.83	218.00	-1	973	-0.10%
2019/06/03	0.1	217.00	0	0.00	215.50	0.1	969	0.01%
2019/05/30	0	0.00	2	216.00	216.50	-2	957	-0.21%
2019/05/28	3	214.33	0.1	216.00	213.50	2.9	1,008	0.29%
2019/05/24	1	217.50	10	219.00	217.00	-9	982	-0.92%
2019/05/23	11	218.77	1	218.50	219.00	10	994	1.01%
2019/05/21	0	0.00	1	219.50	221.00	-1	999	-0.10%
2019/05/20	0	0.00	0	219.50	218.50	0	989	0.00%
2019/05/17	1	215.50	0	0.00	215.00	1	985	0.10%
2019/05/15	0.1	216.00	0	0.00	215.00	0.1	980	0.01%
2019/05/14	1	216.00	0	0.00	214.00	1	982	0.10%
2019/05/13	0	219.00	0	0.00	218.00	0	975	0.00%
2019/05/10	0.1	222.00	0	0.00	220.00	0.1	1,000	0.00%
2019/05/08	1	230.00	0	0.00	230.00	1	1,003	0.10%
2019/05/06	3	233.50	0	0.00	233.50	3	1,008	0.30%
2019/05/02	0	0.00	1	238.50	238.50	-1	1,018	-0.10%
2019/04/22	0	0.00	1	237.00	235.00	-1	1,079	-0.09%
2019/04/19	0	0.00	2	239.00	238.00	-2	1,085	-0.18%
2019/04/18	2	235.50	1	236.00	236.00	1	1,094	0.09%
2019/04/17	2.2	238.97	6.2	237.77	240.00	-4	1,110	-0.36%
2019/04/16	1	235.50	2	234.75	237.50	-1	1,099	-0.09%
2019/04/15	1	231.00	1	232.00	232.00	0	1,104	0.00%
2019/04/12	1	229.50	1	230.00	230.00	0	1,117	0.00%
2019/04/10	2	230.75	2.1	231.95	232.50	-0.1	1,120	-0.01%
2019/04/09	1	229.50	1	230.00	230.00	0	1,102	0.00%
2019/04/08	3	229.50	3	229.00	230.00	0	1,090	0.00%
2019/04/03	1	225.00	1	226.00	226.00	0	1,069	0.00%
2019/04/02	1	225.50	2	225.00	225.50	-1	1,068	-0.09%
2019/04/01	2	222.75	1	224.00	222.50	1	1,061	0.09%
2019/03/29	2	219.50	2	222.00	223.00	0	1,046	0.00%
2019/03/28	1	220.00	6	222.67	221.00	-5	1,053	-0.47%
2019/03/26	2	221.00	0	0.00	221.00	2	1,091	0.18%
2019/03/25	7	219.93	0	0.00	219.00	7	1,100	0.64%
2019/03/22	1	226.00	1	228.00	228.00	0	1,101	0.00%
2019/03/21	1.1	223.95	0	0.00	225.00	1.1	1,119	0.10%
2019/03/19	0.1	223.50	0	0.00	224.50	0.1	1,128	0.01%
2019/03/15	1	223.50	0	0.00	225.00	1	1,152	0.09%
2019/03/14	0	0.00	1	224.00	225.00	-1	1,139	-0.09%
2019/03/13	1	223.00	3	225.00	223.50	-2	1,159	-0.17%
2019/03/12	2	221.50	4	222.75	221.00	-2	1,157	-0.17%
2019/03/11	1.1	218.95	0	0.00	216.00	1.1	1,157	0.09%
2019/03/08	2.1	219.76	0	0.00	219.50	2.1	1,182	0.17%
2019/03/07	1	223.50	2	224.00	222.00	-1	1,212	-0.08%
2019/03/05	1.1	220.07	0	0.00	221.00	1.1	1,242	0.08%
2019/02/27	4.1	222.72	0	0.00	219.50	4.1	1,233	0.33%
2019/02/26	1	231.00	0	0.00	229.00	1	1,202	0.08%
2019/02/25	1	229.50	3	229.50	230.50	-2	1,213	-0.16%
2019/02/20	3	229.00	3	229.83	228.50	0	1,234	0.00%
2019/02/18	1	227.00	1	228.00	228.00	0	1,309	0.00%
2019/02/14	2	227.25	3	228.00	228.50	-1	1,376	-0.07%
2019/02/13	4	227.75	1	228.00	227.00	3	1,381	0.22%
2019/02/12	0.5	230.00	0	0.00	230.50	0.5	1,376	0.04%
2019/02/11	7	230.36	2	236.50	229.00	5	1,378	0.36%
2019/01/30	1.4	234.00	9	231.94	236.00	-7.6	1,353	-0.56%
2019/01/29	0.2	225.00	0	0.00	226.00	0.2	1,337	0.01%
2019/01/28	2	228.00	0	0.00	229.00	2	1,339	0.15%
2019/01/25	2	227.00	1	229.50	229.50	1	1,343	0.07%
2019/01/24	1	227.00	2	227.50	227.50	-1	1,349	-0.08%
2019/01/23	1	225.00	1	226.00	226.00	0	1,363	0.00%
2019/01/22	2	228.75	1	230.00	230.00	1	1,355	0.07%
2019/01/21	1	228.50	1	230.00	230.00	0	1,378	0.00%
2019/01/18	2	231.00	1	230.50	232.50	1	1,379	0.07%
2019/01/17	0	0.00	2	228.00	228.00	-2	1,378	-0.15%
2019/01/16	2	224.50	2	226.00	226.00	0	1,387	0.00%
2019/01/15	2	223.00	1.1	224.39	224.50	0.9	1,417	0.07%
2019/01/14	4	221.25	3	222.50	222.50	1	1,426	0.07%
2019/01/11	1	223.00	3.1	224.45	224.50	-2.1	1,456	-0.14%
2019/01/10	1	221.50	0.2	221.50	223.50	0.9	1,458	0.06%
2019/01/09	1	220.00	2	220.00	221.00	-1	1,463	-0.07%
2019/01/04	0	0.00	2	205.50	209.50	-2	1,442	-0.14%
2019/01/03	0	0.00	2	202.50	204.00	-2	1,467	-0.14%
2019/01/02	1	203.50	5	203.00	203.50	-4	1,459	-0.27%