儒鴻 (1476)-新光券商分點個股進出

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

儒鴻

(1476)

可現股當沖

股價
500
漲跌
▲5
漲幅
+1.01%
成交量
922張
產業
上市紡織類股
637人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

儒鴻 (1476)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/18	26.2	490.39	23.7	498.59	500.00	2.4	629	0.39%
2024/04/17	22.2	493.91	13	495.54	495.00	9.2	619	1.48%
2024/04/16	4.2	506.53	2	508.00	505.00	2.2	595	0.36%
2024/04/15	22.6	519.58	2	514.00	513.00	20.6	597	3.44%
2024/04/12	14.3	531.35	0.5	534.00	527.00	13.8	592	2.33%
2024/04/11	8	540.50	1	550.00	538.00	7	582	1.20%
2024/04/10	1.1	551.45	2	553.50	554.00	-0.9	576	-0.16%
2024/04/09	0	544.78	5	545.80	545.00	-5	576	-0.87%
2024/04/08	0	546.06	0	0.00	545.00	0	576	0.00%
2024/04/03	0	546.00	0	0.00	546.00	0	573	0.00%
2024/04/02	0.2	547.49	0	0.00	549.00	0.2	569	0.03%
2024/04/01	4.2	545.12	0	0.00	543.00	4.2	570	0.73%
2024/03/29	0	0.00	2	554.50	553.00	-2	565	-0.35%
2024/03/28	0.5	551.02	1	550.00	547.00	-0.5	562	-0.09%
2024/03/27	0	550.00	4	549.75	551.00	-4	565	-0.71%
2024/03/26	2	544.49	2.2	547.93	545.00	-0.2	570	-0.04%
2024/03/25	5.1	542.99	4	548.00	541.00	1	566	0.19%
2024/03/22	7.4	538.17	1	545.00	541.00	6.4	563	1.13%
2024/03/21	3.1	549.05	0	555.00	549.00	3.1	549	0.57%
2024/03/20	1	559.90	1	558.95	552.00	0	556	0.00%
2024/03/19	10.1	557.89	0	559.00	552.00	10	550	1.82%
2024/03/18	0	571.33	0	0.00	569.00	0	546	0.00%
2024/03/15	2	574.99	10	572.01	574.00	-8	551	-1.45%
2024/03/14	2	564.50	6.3	572.18	579.00	-4.3	547	-0.78%
2024/03/13	2	561.50	1.1	565.91	560.00	0.9	539	0.17%
2024/03/12	0	566.00	1	568.00	565.00	-1	539	-0.18%
2024/03/11	2	560.00	3.1	566.99	565.00	-1.1	535	-0.21%
2024/03/08	14.2	569.61	9.4	568.14	568.00	4.8	540	0.89%
2024/03/07	4	539.50	2	543.50	542.00	2	527	0.38%
2024/03/06	1	549.00	0	0.00	546.00	1	528	0.19%
2024/03/05	1.2	550.09	0	0.00	546.00	1.2	544	0.22%
2024/03/04	4.1	554.86	3	557.33	552.00	1.1	554	0.21%
2024/03/01	2.1	561.18	16.7	558.62	564.00	-14.6	557	-2.62%
2024/02/29	0	535.54	2	537.50	540.00	-2	546	-0.36%
2024/02/27	1	539.00	1	534.03	536.00	0	539	0.00%
2024/02/26	1.1	536.32	1	535.00	530.00	0.1	539	0.02%
2024/02/23	7.7	535.90	1	537.04	534.00	6.7	530	1.26%
2024/02/22	2.1	546.52	1	547.00	545.00	1.1	521	0.21%
2024/02/21	1	552.00	4	549.85	548.00	-3	525	-0.58%
2024/02/20	3.1	539.96	10.7	538.04	544.00	-7.6	525	-1.45%
2024/02/19	15	522.26	3	521.00	521.00	12	511	2.34%
2024/02/16	3	538.66	0	536.00	539.00	3	484	0.62%
2024/02/15	7.1	537.93	3	541.33	537.00	4.1	481	0.85%
2024/02/05	2	552.99	0	0.00	556.00	2	484	0.42%
2024/02/02	0	555.17	3	559.99	560.00	-3	502	-0.60%
2024/02/01	1	553.00	1	558.99	555.00	0	518	0.00%
2024/01/30	0	0.00	1	546.00	547.00	-1	538	-0.19%
2024/01/29	0	547.00	0	548.00	548.00	0	546	0.00%
2024/01/26	1	550.00	0	550.00	550.00	1	566	0.18%
2024/01/25	0	549.00	4	548.50	552.00	-4	574	-0.69%
2024/01/24	2	539.51	1	544.00	541.00	1	576	0.17%
2024/01/23	1.1	537.86	0	540.00	538.00	1	573	0.18%
2024/01/22	0	0.00	1.1	533.10	534.00	-1.1	571	-0.18%
2024/01/19	2.1	525.00	1.1	528.66	526.00	1	574	0.17%
2024/01/18	0	530.74	0.1	530.85	524.00	-0.1	568	-0.01%
2024/01/17	0	540.00	0.1	538.00	537.00	-0.1	566	-0.01%
2024/01/16	2.1	543.00	0	0.00	540.00	2.1	559	0.37%
2024/01/15	0	0.00	0	555.00	550.00	0	558	0.00%
2024/01/12	2	543.01	1	549.00	549.00	1	565	0.18%
2024/01/11	1	550.00	0	0.00	548.00	1	573	0.17%
2024/01/10	0	0.00	3	549.69	552.00	-3	589	-0.51%
2024/01/09	1	543.02	0.1	557.00	541.00	1	606	0.16%
2024/01/08	3.2	545.99	0	0.00	546.00	3.2	600	0.52%
2024/01/05	2	552.00	1.1	556.42	550.00	0.9	602	0.15%
2024/01/04	2	548.48	2	557.50	550.00	0	602	0.00%
2024/01/03	3	546.33	0	0.00	543.00	3	604	0.50%
2024/01/02	1	555.00	0	0.00	552.00	1	602	0.17%
2023/12/29	1	563.00	2	563.50	562.00	-1	604	-0.17%
2023/12/28	2.2	553.83	1	559.00	559.00	1.2	607	0.19%
2023/12/27	1.1	558.81	2	558.50	557.00	-1	611	-0.16%
2023/12/26	0.1	556.00	0	555.75	557.00	0	616	0.00%
2023/12/25	1	551.00	0	0.00	549.00	1	626	0.16%
2023/12/22	1	550.97	0.2	551.33	551.00	0.9	632	0.14%
2023/12/21	1.1	563.41	0	0.00	555.00	1.1	631	0.17%
2023/12/20	1	567.00	1	571.00	567.00	0	623	0.00%
2023/12/19	3	570.67	1	576.00	572.00	2	622	0.32%
2023/12/18	3	572.00	3	574.67	574.00	0	625	0.00%
2023/12/15	2	570.00	0	0.00	568.00	2	619	0.32%
2023/12/14	1	574.00	1	566.00	570.00	0	610	0.00%
2023/12/13	1	565.02	1	568.00	570.00	0	600	0.01%
2023/12/12	2	569.03	0	0.00	570.00	2	607	0.33%
2023/12/08	2	577.52	2	581.00	577.00	0	601	0.01%
2023/12/07	0	580.60	0	0.00	583.00	0	599	0.00%
2023/12/06	0	583.00	0	0.00	589.00	0	605	0.00%
2023/12/05	0	0.00	0.1	594.00	588.00	-0.1	622	-0.02%
2023/12/04	0.1	588.00	0	590.00	590.00	0.1	619	0.02%
2023/12/01	1.5	587.75	0	592.00	595.00	1.5	624	0.24%
2023/11/30	0	0.00	4	594.23	593.00	-4	622	-0.65%
2023/11/29	3.1	581.13	3	585.67	584.00	0.1	611	0.02%
2023/11/28	0	584.00	3.1	586.72	587.00	-3.1	609	-0.51%
2023/11/27	1.1	580.82	3.1	589.11	581.00	-2	623	-0.32%
2023/11/23	1	573.00	1	575.00	575.00	0	634	0.00%
2023/11/22	0	569.00	0	0.00	570.00	0	635	0.00%
2023/11/21	0	572.00	2	575.00	572.00	-2	643	-0.31%
2023/11/20	6	567.00	1	572.86	572.00	5	649	0.77%
2023/11/17	3	574.34	3.6	577.00	578.00	-0.6	645	-0.09%
2023/11/16	0	578.00	0	585.00	584.00	0	641	0.00%
2023/11/15	2	581.00	3	579.69	584.00	-1	644	-0.16%
2023/11/14	0	581.00	0	578.50	579.00	0	640	0.00%
2023/11/13	6	578.33	4	583.23	581.00	2	643	0.31%
2023/11/10	5	584.19	3	588.65	583.00	2	635	0.31%
2023/11/09	1	591.97	1	592.00	593.00	0	625	0.00%
2023/11/08	41.1	581.79	43.4	583.03	583.00	-2.3	614	-0.38%
2023/11/07	0	565.00	1.1	569.92	567.00	-1.1	609	-0.18%
2023/11/06	2	556.50	4.1	562.63	565.00	-2.1	628	-0.33%
2023/11/03	3	563.00	10.1	568.21	562.00	-7.1	664	-1.07%
2023/11/02	2	535.50	8.7	533.36	536.00	-6.7	673	-1.00%
2023/11/01	1	515.00	3	521.33	521.00	-2	680	-0.29%
2023/10/31	1	515.01	2	521.00	514.00	-1	680	-0.15%
2023/10/30	0	510.00	0	514.00	515.00	0	684	0.00%
2023/10/27	7	515.14	2	519.00	506.00	5	686	0.73%
2023/10/26	2	524.50	1.1	529.18	521.00	0.9	688	0.13%
2023/10/25	1	531.00	43.1	521.62	531.00	-42.1	691	-6.09%
2023/10/24	2	521.00	46	523.41	525.00	-44	703	-6.26%
2023/10/23	1	531.00	1	537.00	529.00	0	712	0.00%
2023/10/20	8.1	527.52	2	529.00	532.00	6	727	0.83%
2023/10/19	18	525.89	6	525.83	525.00	12	732	1.64%
2023/10/18	47.1	532.75	26.1	533.53	534.00	21	732	2.87%
2023/10/17	82	520.12	62.6	518.12	524.00	19.4	728	2.67%
2023/10/16	2	500.49	1	506.98	498.50	1	720	0.14%
2023/10/13	2.1	498.55	1	504.01	505.00	1.1	724	0.15%
2023/10/12	3	500.50	1	504.00	504.00	2	721	0.28%
2023/10/11	0	500.00	3	505.00	505.00	-3	726	-0.41%
2023/10/06	1.1	498.91	0	0.00	498.00	1.1	728	0.15%
2023/10/05	0	493.00	13	493.77	500.00	-13	728	-1.78%
2023/10/04	12	487.50	0	512.00	487.00	12	725	1.65%
2023/10/03	3	494.17	1.1	495.74	494.00	1.9	727	0.26%
2023/10/02	0.2	500.41	2	498.00	500.00	-1.8	728	-0.25%
2023/09/28	4	488.26	2	487.50	487.00	2	730	0.28%
2023/09/27	1.1	491.08	1.1	496.50	490.00	0	727	0.00%
2023/09/26	1	491.55	1	495.00	495.00	0	727	0.00%
2023/09/25	0	502.87	0.1	501.67	499.00	0	723	0.00%
2023/09/22	0	499.33	0	0.00	495.00	0	732	0.00%
2023/09/21	3	498.16	0	498.50	494.50	3	730	0.42%
2023/09/20	1	503.00	1	508.00	500.00	0	734	0.00%
2023/09/19	0	0.00	1	508.00	505.00	-1	744	-0.13%
2023/09/18	0	506.78	0	0.00	507.00	0	754	0.00%
2023/09/15	2	504.49	1	507.00	509.00	1	765	0.13%
2023/09/14	1	512.00	1	515.00	512.00	0	762	0.00%
2023/09/13	6	510.83	2	518.92	510.00	4	777	0.51%
2023/09/12	0	0.00	1	516.00	515.00	-1	795	-0.13%
2023/09/11	8.2	510.12	3	513.67	515.00	5.2	816	0.64%
2023/09/08	3	519.34	7.1	521.99	521.00	-4.1	819	-0.50%
2023/09/07	6	509.67	2	510.50	510.00	4	806	0.50%
2023/09/06	3	515.33	1.6	516.00	518.00	1.4	804	0.18%
2023/09/05	4.1	523.25	3	529.00	524.00	1.1	809	0.13%
2023/09/04	3	526.67	9	528.66	528.00	-6	815	-0.73%
2023/09/01	2	518.00	8	518.00	517.00	-6	819	-0.73%
2023/08/31	0	0.00	6	504.67	509.00	-6	828	-0.72%
2023/08/30	3.1	497.84	1	499.50	496.00	2.1	824	0.25%
2023/08/29	3	501.67	8	501.81	505.00	-5	836	-0.60%
2023/08/28	4	487.76	3	489.33	486.50	1	825	0.12%
2023/08/25	3	490.67	3	494.67	492.50	0	831	0.00%
2023/08/24	2	490.00	0	0.00	491.50	2	840	0.24%
2023/08/23	1	495.50	4	496.13	498.00	-3	840	-0.36%
2023/08/22	5	483.50	2	488.00	487.50	3	846	0.35%
2023/08/21	2	489.27	3.1	492.13	486.50	-1	862	-0.12%
2023/08/18	4.1	487.28	0	0.00	482.00	4.1	859	0.48%
2023/08/17	3.1	493.88	1	494.50	493.50	2.1	860	0.24%
2023/08/16	3	498.33	1	503.00	494.00	2	857	0.23%
2023/08/15	2	506.00	2	512.00	505.00	0	851	0.00%
2023/08/14	13	502.92	9	505.11	503.00	4	846	0.47%
2023/08/11	4.3	512.30	19.1	514.58	513.00	-14.8	841	-1.75%
2023/08/10	9	482.23	11	490.18	496.00	-2	826	-0.24%
2023/08/09	48.4	506.38	11	511.37	496.00	37.4	806	4.63%
2023/08/08	7	543.30	21.1	547.35	551.00	-14.1	760	-1.85%
2023/08/07	8.1	528.70	0	0.00	525.00	8.1	732	1.11%
2023/08/04	5	545.00	5	546.20	548.00	0	720	0.00%
2023/08/02	14	539.36	8	544.88	536.00	6	718	0.84%
2023/07/31	2	542.51	1.1	544.27	542.00	1	713	0.13%
2023/07/28	3	543.66	2.2	545.99	547.00	0.8	710	0.11%
2023/07/27	5	546.40	4	553.75	545.00	1	717	0.14%
2023/07/26	2	554.50	4.1	558.23	555.00	-2.1	705	-0.29%
2023/07/25	2.1	549.37	4	546.25	549.00	-2	693	-0.28%
2023/07/24	0.1	535.48	8.1	532.13	535.00	-8	677	-1.18%
2023/07/21	5.1	521.54	8.1	522.81	523.00	-3	667	-0.46%
2023/07/20	2.1	518.98	6.1	518.51	521.00	-4	658	-0.61%
2023/07/19	3	501.67	5	507.99	507.00	-2	643	-0.32%
2023/07/18	0.1	493.04	6	500.83	500.00	-5.9	633	-0.94%
2023/07/17	2	495.75	4	498.00	495.50	-2	629	-0.32%
2023/07/14	2	492.25	1	495.00	490.50	1	631	0.16%
2023/07/13	6	488.86	0	0.00	487.00	6	626	0.96%
2023/07/12	1	492.50	0	493.50	494.00	1	620	0.16%
2023/07/11	0	0.00	5	497.28	494.50	-5	621	-0.81%
2023/07/10	6.2	489.29	0	0.00	489.00	6.2	622	1.00%
2023/07/07	3	491.17	3	497.17	495.00	0	619	0.00%
2023/07/06	11	500.68	4.1	503.05	499.50	6.9	623	1.11%
2023/07/05	4	509.50	0	0.00	510.00	4	613	0.65%
2023/07/04	1	515.00	14.3	516.14	520.00	-13.3	611	-2.18%
2023/07/03	0	0.00	5.2	506.03	507.00	-5.2	613	-0.85%
2023/06/30	15.1	494.59	11.5	497.61	499.50	3.6	622	0.57%
2023/06/29	3	510.33	7	516.43	510.00	-4	628	-0.64%
2023/06/28	2	509.00	2	510.00	509.00	0	656	0.00%
2023/06/27	10	508.81	5	511.60	510.00	5	655	0.77%
2023/06/26	1.3	505.00	3	504.30	502.00	-1.8	651	-0.28%
2023/06/21	1	495.04	10.1	501.24	500.00	-9.1	649	-1.40%
2023/06/20	2	491.25	2	499.00	490.00	0	645	0.00%
2023/06/19	9.1	496.71	5	500.90	496.00	4.1	648	0.63%
2023/06/16	5.1	490.60	7	492.78	493.00	-2	636	-0.31%
2023/06/15	1	490.00	57.1	492.42	495.50	-56.1	625	-8.98%
2023/06/14	1	487.50	1	488.50	487.50	0	619	0.00%
2023/06/13	6	484.17	7.1	486.72	483.50	-1.1	616	-0.17%
2023/06/12	1	489.49	3	489.64	489.50	-2	615	-0.33%
2023/06/09	7.8	481.97	6	486.99	487.50	1.8	634	0.28%
2023/06/08	6.2	483.65	1.1	487.50	487.00	5.1	629	0.81%
2023/06/07	9	486.28	3	487.83	489.00	6	629	0.95%
2023/06/06	2	494.50	10.1	492.95	493.50	-8.1	627	-1.30%
2023/06/05	6	481.09	14.1	486.03	485.00	-8	623	-1.29%
2023/06/02	5	481.40	48.5	483.95	485.00	-43.5	624	-6.97%
2023/06/01	2	468.25	1.1	470.50	470.50	1	623	0.15%
2023/05/31	0.1	467.00	2.1	469.29	469.00	-2.1	658	-0.31%
2023/05/30	14.4	463.03	8	465.81	466.00	6.4	671	0.95%
2023/05/29	10.2	470.97	2.6	470.80	470.00	7.7	680	1.13%
2023/05/26	4.7	464.06	0.5	465.80	464.00	4.2	682	0.62%
2023/05/25	46.4	463.40	12	465.33	460.00	34.4	677	5.08%
2023/05/24	10.1	476.25	3	477.67	477.00	7.1	678	1.04%
2023/05/23	0.1	482.72	0	0.00	481.00	0.1	681	0.02%
2023/05/22	6	484.42	0	0.00	482.00	6	679	0.88%
2023/05/19	0	492.50	3.1	493.64	491.00	-3	681	-0.45%
2023/05/18	0	485.50	0	485.50	485.50	0	683	0.00%
2023/05/15	0.1	478.93	0	0.00	476.50	0.1	692	0.01%
2023/05/12	3.1	477.50	0	0.00	482.00	3.1	697	0.44%
2023/05/11	3.1	477.50	0	0.00	476.50	3.1	703	0.44%
2023/05/10	2.1	474.15	1	478.00	480.50	1.1	719	0.15%
2023/05/09	2	483.50	0	0.00	485.00	2	723	0.28%
2023/05/08	1	488.53	0.5	493.00	487.00	0.5	726	0.07%
2023/05/05	8	489.63	1	491.50	491.00	7	726	0.96%
2023/05/04	0	497.25	0	0.00	500.00	0	744	0.00%
2023/05/03	2	503.00	10	499.40	500.00	-8	753	-1.06%
2023/05/02	0	483.50	0	491.00	487.50	0	753	0.00%
2023/04/28	0	490.00	0	485.50	487.50	0	792	0.00%
2023/04/26	1	488.50	10.1	485.40	488.50	-9.1	814	-1.11%
2023/04/25	2	479.26	2	482.98	477.50	0	830	0.00%
2023/04/21	0	0.00	1	485.00	485.50	-1	835	-0.12%
2023/04/20	0	486.50	0.2	492.68	485.50	-0.2	842	-0.02%
2023/04/19	4	489.75	2	493.47	490.50	2	859	0.23%
2023/04/18	1	489.01	2	487.51	488.00	-1	861	-0.11%
2023/04/17	14.2	490.71	0.1	490.03	490.50	14	876	1.60%
2023/04/14	1	495.50	3	496.50	498.00	-2	879	-0.23%
2023/04/13	1	487.00	1	491.00	489.00	0	884	0.00%
2023/04/12	1	489.00	1.1	495.69	494.00	-0.1	890	-0.02%
2023/04/11	1	485.50	6.1	489.25	487.00	-5.1	898	-0.57%
2023/04/10	0	483.50	0	0.00	482.00	0	896	0.00%
2023/04/07	3	480.33	4.2	483.89	481.00	-1.1	904	-0.13%
2023/04/06	7.2	482.51	1.1	481.86	481.50	6.1	907	0.67%
2023/03/31	8	493.56	6	493.17	495.00	2	915	0.22%
2023/03/30	1.1	490.85	5	498.20	497.00	-3.9	925	-0.42%
2023/03/29	6	492.08	12.1	495.88	496.50	-6.1	920	-0.66%
2023/03/28	0.1	477.58	3.1	481.48	475.50	-3	902	-0.33%
2023/03/27	1	475.01	1.1	478.40	477.00	0	896	0.00%
2023/03/24	0	472.00	0.2	475.00	474.00	-0.1	900	-0.01%
2023/03/23	0.1	468.00	1	470.91	470.50	-0.9	905	-0.10%
2023/03/22	0	465.35	1	466.00	465.50	-1	909	-0.11%
2023/03/21	3	458.00	9.2	458.27	457.00	-6.2	905	-0.68%
2023/03/20	0.1	455.00	3.2	456.67	455.50	-3.2	908	-0.35%
2023/03/17	11.3	453.27	2	452.75	448.50	9.3	899	1.04%
2023/03/16	2.1	457.63	2.2	451.64	452.00	-0.2	886	-0.02%
2023/03/15	4	456.66	4.2	459.84	456.50	-0.2	888	-0.02%
2023/03/14	7.3	452.52	6.3	454.49	455.50	1.1	893	0.12%
2023/03/13	3.3	466.44	3	467.78	466.00	0.3	879	0.03%
2023/03/10	1.2	466.71	4	469.75	471.00	-2.8	879	-0.32%
2023/03/09	3.2	474.01	1.2	471.48	469.00	2.1	879	0.23%
2023/03/08	3.1	475.16	15.2	475.98	476.00	-12.1	883	-1.37%
2023/03/07	5	472.30	7.2	476.90	472.00	-2.2	873	-0.25%
2023/03/06	3.1	467.01	4	468.50	466.00	-0.9	856	-0.11%
2023/03/03	24.2	467.12	4	466.88	465.50	20.2	841	2.40%
2023/03/02	12	482.13	11.1	490.09	482.00	0.9	806	0.11%
2023/03/01	12	479.71	13	485.62	483.00	-1	787	-0.13%
2023/02/24	4.2	482.25	1	480.50	480.50	3.2	765	0.41%
2023/02/23	2	491.00	1.1	492.48	488.50	1	761	0.12%
2023/02/22	4.1	480.53	4.1	488.89	492.00	0	764	0.00%
2023/02/21	1.1	489.86	0	0.00	488.50	1.1	759	0.14%
2023/02/20	0	493.40	6	494.58	495.00	-6	760	-0.78%
2023/02/17	15	488.37	2	488.25	488.00	13	764	1.70%
2023/02/16	4	494.00	4	499.63	493.00	0	765	0.00%
2023/02/15	4.1	497.66	1	503.00	496.50	3.1	779	0.40%
2023/02/14	2.1	505.37	6	506.08	506.00	-4	776	-0.51%
2023/02/13	1	495.00	2	498.50	496.00	-1	784	-0.13%
2023/02/10	4	493.38	1	496.50	495.50	3	788	0.38%
2023/02/09	5.1	504.62	2.3	501.52	501.00	2.8	789	0.35%
2023/02/08	1.1	512.16	52.1	505.45	513.00	-51	794	-6.41%
2023/02/07	0	489.00	2.1	494.21	494.50	-2.1	782	-0.27%
2023/02/06	1	485.53	0	500.00	488.00	1	780	0.13%
2023/02/03	1	486.54	0	490.50	489.50	1	782	0.13%
2023/02/02	16	481.47	16	486.81	490.00	0	785	0.00%
2023/02/01	6.1	488.26	4	494.63	488.00	2.1	766	0.28%
2023/01/31	15	495.80	0.1	494.50	496.50	14.9	762	1.96%
2023/01/30	9.2	498.26	9	500.35	501.00	0.2	765	0.02%
2023/01/17	0	482.50	21	489.93	491.50	-21	731	-2.87%
2023/01/16	19	486.29	5	494.60	484.50	14	732	1.91%
2023/01/13	15	496.27	30	497.07	495.00	-15	730	-2.05%
2023/01/12	3	478.50	1.1	481.62	479.50	1.9	733	0.26%
2023/01/11	25	483.00	13	485.73	481.00	12	752	1.59%
2023/01/10	5	486.60	3	491.83	487.00	2	764	0.26%
2023/01/09	18	496.14	31.2	496.56	492.50	-13.2	767	-1.71%
2023/01/06	0	483.00	0	485.00	485.00	0	761	0.00%
2023/01/05	22	490.09	21	493.93	489.00	1	766	0.13%
2023/01/04	8	481.25	0.3	481.00	482.50	7.7	756	1.02%
2023/01/03	18	486.67	0	0.00	483.50	18	762	2.36%
2022/12/30	1	495.50	6.1	492.03	495.50	-5.1	766	-0.66%
2022/12/29	2	474.25	0	0.00	479.00	2	761	0.26%
2022/12/28	12	483.38	10	487.85	484.00	2	761	0.27%
2022/12/27	3	491.50	1	502.00	489.00	2	764	0.26%
2022/12/26	2	491.75	2.1	498.18	496.50	-0.1	771	-0.01%
2022/12/23	2.1	491.82	7.6	490.44	492.50	-5.5	801	-0.69%
2022/12/22	11.1	489.82	13.1	493.36	486.50	-2	799	-0.26%
2022/12/21	0	468.76	19	463.26	472.50	-19	784	-2.42%
2022/12/20	12	449.00	2	447.00	446.50	10	778	1.29%
2022/12/19	0	461.65	0	465.00	467.50	0	774	0.00%
2022/12/16	10.1	462.19	0	0.00	461.00	10.1	778	1.30%
2022/12/15	4	474.38	10.2	470.52	475.00	-6.2	780	-0.79%
2022/12/14	0	0.00	0	458.00	455.50	0	769	0.00%
2022/12/13	3.2	459.12	0	0.00	451.00	3.2	759	0.42%
2022/12/12	1	468.00	1	469.50	470.00	0	753	0.00%
2022/12/09	0	0.00	1	481.50	480.00	-1	757	-0.13%
2022/12/08	5	479.40	4	479.00	478.00	1	761	0.13%
2022/12/07	0	0.00	4.2	478.16	477.00	-4.2	777	-0.54%
2022/12/06	5	473.60	8.1	476.18	473.50	-3.1	787	-0.39%
2022/12/05	0	466.21	0	0.00	468.50	0	787	0.00%
2022/12/02	0.1	468.00	1.1	467.44	470.00	-1.1	790	-0.14%
2022/12/01	1	461.00	1.4	466.28	461.00	-0.4	794	-0.05%
2022/11/30	3	454.83	9.3	458.05	457.00	-6.3	789	-0.80%
2022/11/29	0	0.00	0	446.17	450.00	0	792	0.00%
2022/11/28	1	442.47	0	0.00	441.00	1	802	0.13%
2022/11/25	3.2	440.00	5.2	441.66	441.00	-2	809	-0.24%
2022/11/24	4	440.88	2	441.50	445.00	2	811	0.25%
2022/11/23	0	433.50	0	0.00	436.50	0	821	0.00%
2022/11/22	3	433.17	2	435.00	436.50	1	837	0.12%
2022/11/21	0	0.00	1	434.51	435.50	-1	842	-0.12%
2022/11/18	2	441.24	1	443.50	438.50	1	843	0.12%
2022/11/17	0.1	444.24	0	0.00	443.00	0.1	843	0.01%
2022/11/16	2	449.50	0	0.00	453.50	2	829	0.24%
2022/11/15	0	445.50	1.1	455.37	455.00	-1.1	823	-0.13%
2022/11/14	3	451.96	3.2	455.95	453.00	-0.2	820	-0.02%
2022/11/11	5	439.20	5.4	443.61	447.00	-0.4	819	-0.05%
2022/11/10	0	0.00	2	429.00	428.00	-2	805	-0.25%
2022/11/09	1.1	427.94	0	0.00	428.00	1.1	806	0.14%
2022/11/08	2	434.96	2	433.75	435.00	0	796	0.00%
2022/11/07	2	426.97	2	424.73	427.00	0	789	0.00%
2022/11/04	1.2	426.33	3.1	426.97	426.50	-1.9	813	-0.23%
2022/11/03	3.1	422.93	1.1	419.55	420.50	2.1	844	0.24%
2022/11/02	1	431.00	0.5	432.50	433.00	0.5	844	0.06%
2022/11/01	0	433.00	1.1	436.81	435.50	-1	848	-0.12%
2022/10/31	1	424.50	1	422.00	424.50	0	873	0.00%
2022/10/28	0	430.14	1	430.00	426.00	-1	880	-0.11%
2022/10/27	0	0.00	0	426.00	424.00	0	886	0.00%
2022/10/26	3	422.00	4.1	416.34	424.50	-1.1	884	-0.13%
2022/10/25	0	0.00	3	407.50	406.00	-3	874	-0.34%
2022/10/24	3	403.84	1	408.50	404.00	2	882	0.23%
2022/10/21	0.2	406.98	1	406.50	405.50	-0.8	892	-0.09%
2022/10/20	3.1	406.05	1.1	405.14	415.00	2	889	0.23%
2022/10/19	1	418.00	4.1	421.33	419.00	-3.1	878	-0.35%
2022/10/18	3	406.62	4	399.56	407.00	-1	860	-0.12%
2022/10/17	3	385.17	3	382.85	385.50	0	852	0.00%
2022/10/14	5.2	395.00	0	0.00	390.50	5.2	849	0.61%
2022/10/13	1	392.00	2	394.00	393.50	-1	851	-0.12%
2022/10/12	2.2	392.55	1	395.00	400.00	1.2	846	0.14%
2022/10/11	1	398.01	0	0.00	398.00	1	849	0.12%
2022/10/07	4.1	407.47	4	403.88	404.00	0.1	856	0.01%
2022/10/06	0.1	410.98	0	0.00	409.50	0.1	850	0.01%
2022/10/05	3	409.17	2.1	410.53	408.00	0.9	856	0.11%
2022/10/04	0	405.00	28	399.86	403.50	-28	860	-3.25%
2022/10/03	0.1	385.02	1	381.50	390.00	-0.9	866	-0.10%
2022/09/30	13.5	390.89	9	394.39	392.00	4.5	867	0.52%
2022/09/29	3	416.17	3	417.67	418.00	0	844	0.00%
2022/09/28	4.1	410.57	2	412.75	408.00	2.1	846	0.25%
2022/09/27	4	422.62	5.1	422.62	426.00	-1	847	-0.12%
2022/09/26	9.4	420.52	1	418.05	416.00	8.3	852	0.98%
2022/09/23	1.2	438.56	0	440.50	432.50	1.2	861	0.13%
2022/09/22	6.1	436.83	2	438.00	435.00	4.1	870	0.47%
2022/09/21	1	451.99	1	448.53	451.50	0	890	0.00%
2022/09/20	2	456.01	1	453.51	454.50	1	889	0.11%
2022/09/19	5	449.20	3	452.83	451.00	2	893	0.22%
2022/09/16	8.3	449.98	0	450.50	451.50	8.3	894	0.93%
2022/09/15	10.2	465.05	0	0.00	461.00	10.2	888	1.15%
2022/09/14	32.2	470.12	8	474.25	466.50	24.2	888	2.73%
2022/09/13	5	485.21	10	487.79	486.00	-5	873	-0.58%
2022/09/12	2	479.74	6.1	479.81	482.00	-4.1	860	-0.47%
2022/09/08	2	460.00	16.1	465.16	469.50	-14	863	-1.63%
2022/09/07	7.1	451.18	9	453.33	457.50	-1.9	862	-0.22%
2022/09/06	4	444.50	0	0.00	447.50	4	861	0.46%
2022/09/05	10.2	454.96	15	458.63	448.50	-4.8	861	-0.56%
2022/09/02	4	450.25	7.1	454.06	445.00	-3.1	854	-0.36%
2022/09/01	4.1	432.47	0.1	433.32	433.00	4	839	0.48%
2022/08/31	1.1	446.06	0	0.00	445.50	1.1	837	0.13%
2022/08/30	5.1	447.11	5	453.70	449.50	0.1	843	0.01%
2022/08/29	8.1	439.55	2.2	439.30	440.50	5.9	840	0.70%
2022/08/26	11.1	459.53	3	463.33	457.50	8.1	834	0.98%
2022/08/25	4	466.75	1	470.00	468.00	3	831	0.36%
2022/08/24	1.3	464.80	2.4	463.93	461.00	-1.1	830	-0.13%
2022/08/23	0.2	454.97	0	0.00	455.50	0.2	855	0.02%
2022/08/22	1	447.07	2	457.75	457.50	-1	867	-0.11%
2022/08/19	2	456.49	1.2	462.58	456.00	0.8	876	0.09%
2022/08/18	6	451.08	1	456.00	456.50	5	885	0.57%
2022/08/17	1	461.01	4.4	460.95	462.50	-3.4	885	-0.38%
2022/08/16	2	459.97	2.2	457.79	455.50	-0.2	904	-0.02%
2022/08/15	2.1	456.21	4.2	457.00	457.00	-2.2	914	-0.24%
2022/08/12	2	438.50	14	446.50	444.50	-12	922	-1.30%
2022/08/11	11	440.14	47.6	432.80	444.00	-36.6	958	-3.82%
2022/08/10	75.8	417.02	53	417.41	416.50	22.8	941	2.42%
2022/08/09	9	439.78	2.6	442.38	441.00	6.4	909	0.70%
2022/08/08	4.6	436.20	8	440.69	441.00	-3.4	914	-0.37%
2022/08/05	21	443.27	25.8	436.96	448.00	-4.8	924	-0.52%
2022/08/04	1.1	405.89	9.7	414.53	418.00	-8.6	920	-0.94%
2022/08/03	4	408.51	11.1	411.48	410.00	-7.1	948	-0.75%
2022/08/02	1.1	403.71	3	404.33	403.00	-1.9	966	-0.20%
2022/08/01	3	407.51	1	411.00	411.00	2	983	0.20%
2022/07/29	10.3	412.12	8	411.44	408.00	2.3	1,001	0.23%
2022/07/28	29.3	419.04	1.1	409.23	408.50	28.2	998	2.82%
2022/07/27	9	429.17	3	431.17	431.50	6	980	0.61%
2022/07/26	1	437.50	0	0.00	437.50	1	977	0.10%
2022/07/25	1.2	434.42	2.4	442.39	444.00	-1.2	971	-0.12%
2022/07/22	8.4	439.70	2	439.50	437.50	6.4	975	0.66%
2022/07/21	2	446.75	2	446.00	449.00	0	973	0.00%
2022/07/20	2	443.25	3.1	445.49	445.00	-1.1	972	-0.11%
2022/07/19	2	441.00	16	435.91	442.00	-14	979	-1.43%
2022/07/18	2	433.50	29	434.22	436.00	-27	994	-2.72%
2022/07/15	2.1	424.27	2	422.75	424.00	0.1	1,004	0.01%
2022/07/14	3	426.98	2	429.75	433.50	1	999	0.10%
2022/07/13	7	427.14	6	429.16	426.00	1	1,000	0.10%
2022/07/12	1.2	420.24	4	422.38	423.50	-2.8	993	-0.29%
2022/07/11	11.1	433.08	13.1	433.02	430.50	-2	979	-0.20%
2022/07/08	6	430.42	4	430.17	425.50	2	965	0.20%
2022/07/07	4.1	409.98	5	413.12	420.00	-0.9	956	-0.10%
2022/07/06	3	399.83	4.1	399.40	402.00	-1.1	958	-0.11%
2022/07/05	12	401.17	10	405.45	398.00	2	964	0.21%
2022/07/04	2	408.51	6	410.00	410.00	-4	964	-0.41%
2022/07/01	7	411.14	8	408.32	405.50	-1	966	-0.10%
2022/06/30	18.1	425.76	14	420.19	415.50	4.1	969	0.42%
2022/06/29	15.6	445.99	7	446.42	437.00	8.6	971	0.89%
2022/06/28	15.2	474.15	6	470.50	468.50	9.2	947	0.97%
2022/06/27	8	483.00	15.3	486.51	483.00	-7.3	972	-0.75%
2022/06/24	4	476.50	4	485.25	473.00	0	974	0.00%
2022/06/23	8	473.44	10	477.70	476.50	-2	978	-0.20%
2022/06/22	4	468.26	2	472.00	468.00	2	979	0.21%
2022/06/21	7.1	471.72	10	475.30	475.00	-2.9	1,003	-0.29%
2022/06/20	3	466.17	2	471.50	466.50	1	1,023	0.10%
2022/06/17	1	451.23	2	463.25	461.50	-1	1,031	-0.10%
2022/06/16	15	474.30	12	480.35	466.50	3	1,046	0.28%
2022/06/15	14	476.54	6.1	478.06	475.00	8	1,061	0.75%
2022/06/14	2	482.47	2	487.00	485.50	0	1,080	0.00%
2022/06/13	3	488.49	2	488.50	487.00	1	1,100	0.09%
2022/06/10	2.1	500.52	1.1	502.08	501.00	1	1,128	0.09%
2022/06/09	0	503.00	0	508.13	508.00	0	1,154	0.00%
2022/06/08	11	506.73	5	507.40	507.00	6	1,198	0.50%
2022/06/07	29	502.76	12.5	507.74	507.00	16.5	1,260	1.31%
2022/06/06	4	505.75	11.6	509.95	511.00	-7.6	1,272	-0.60%
2022/06/02	4.1	489.85	7	493.36	494.50	-2.9	1,282	-0.22%
2022/06/01	2	492.00	1	493.50	493.50	1	1,295	0.08%
2022/05/31	2	494.22	4	497.00	496.50	-2	1,324	-0.15%
2022/05/30	3	478.83	14.1	477.63	487.50	-11.1	1,305	-0.85%
2022/05/27	9.1	466.49	18.2	470.25	467.00	-9.1	1,297	-0.70%
2022/05/26	29	463.88	13	465.58	460.00	16	1,298	1.23%
2022/05/25	8	469.50	15.3	474.21	475.50	-7.3	1,299	-0.56%
2022/05/24	22.1	471.20	44.8	472.54	469.50	-22.7	1,301	-1.74%
2022/05/23	9.5	460.27	3	458.42	456.50	6.4	1,279	0.50%
2022/05/20	7.6	463.90	15.2	469.33	465.50	-7.6	1,270	-0.60%
2022/05/19	42.9	465.60	12.1	462.69	462.50	30.8	1,261	2.44%
2022/05/18	34.2	492.92	22.1	495.13	495.00	12.1	1,230	0.99%
2022/05/17	5.1	503.17	4	504.25	505.00	1.1	1,219	0.09%
2022/05/16	5	512.18	5	513.00	506.00	0	1,217	0.00%
2022/05/13	3	512.33	3.3	513.01	512.00	-0.3	1,215	-0.02%
2022/05/12	5	502.40	6.5	504.72	500.00	-1.5	1,203	-0.12%
2022/05/11	12	494.67	39.6	491.12	505.00	-27.6	1,181	-2.34%
2022/05/10	19	463.02	9.2	464.20	466.00	9.8	1,148	0.86%
2022/05/09	37	471.16	28	474.91	473.00	9	1,120	0.80%
2022/05/06	12.2	473.19	11	478.46	482.00	1.1	1,101	0.10%
2022/05/05	2.2	494.58	1	490.14	493.50	1.2	1,097	0.11%
2022/05/04	1	495.00	3.1	492.75	496.50	-2.1	1,093	-0.19%
2022/05/03	0	0.00	0	485.00	485.00	0	1,104	0.00%
2022/04/29	0	484.50	6.1	485.44	487.50	-6.1	1,107	-0.55%
2022/04/28	3	475.15	1	478.32	472.00	2	1,110	0.18%
2022/04/27	5.2	473.70	4	474.38	472.50	1.2	1,105	0.11%
2022/04/26	2.2	486.50	5.3	485.66	485.50	-3.1	1,107	-0.28%
2022/04/25	11.1	480.39	3.1	477.09	475.00	8	1,103	0.72%
2022/04/22	3	493.50	10.2	498.01	503.00	-7.2	1,089	-0.66%
2022/04/21	8.1	486.68	11.2	486.52	488.00	-3.1	1,077	-0.28%
2022/04/20	2	465.50	2.1	466.11	470.00	0	1,066	0.00%
2022/04/19	1.1	465.46	1	471.00	462.00	0.1	1,061	0.00%
2022/04/18	2.1	464.17	2	468.47	464.50	0.1	1,073	0.01%
2022/04/15	9	468.72	6	467.67	466.50	3	1,080	0.28%
2022/04/14	6	483.83	2	483.50	482.00	4	1,090	0.37%
2022/04/13	2	479.75	1	481.50	480.00	1	1,104	0.09%
2022/04/12	2.3	479.89	2.2	490.54	480.00	0.1	1,120	0.01%
2022/04/11	2.1	477.29	18.2	481.75	485.00	-16.1	1,124	-1.43%
2022/04/08	0	0.00	2.1	481.45	475.00	-2.1	1,115	-0.19%
2022/04/07	3.1	475.20	1	478.00	470.50	2.1	1,110	0.19%
2022/04/06	21.2	465.94	3	471.68	475.50	18.2	1,099	1.65%
2022/04/01	4.1	483.86	5.3	481.47	488.50	-1.2	1,081	-0.11%
2022/03/31	1.1	478.55	1.1	484.45	477.50	0	1,064	0.00%
2022/03/30	6.1	477.38	62.4	479.70	481.50	-56.3	1,058	-5.32%
2022/03/29	0	0.00	3.2	463.93	464.50	-3.2	1,030	-0.31%
2022/03/28	0	450.45	0.2	452.29	456.50	-0.1	1,023	-0.01%
2022/03/25	0.1	463.50	5	462.70	461.00	-4.9	1,019	-0.48%
2022/03/24	23.1	465.04	8.4	465.55	464.00	14.7	1,013	1.45%
2022/03/23	8.1	469.14	15.1	473.40	485.00	-7	988	-0.70%
2022/03/22	13	464.81	7	458.94	462.50	6	966	0.62%
2022/03/21	36.1	469.68	6.4	468.38	468.50	29.7	955	3.10%
2022/03/18	8.1	445.58	9.5	444.93	450.00	-1.4	930	-0.15%
2022/03/17	29.3	434.96	57.4	439.63	435.00	-28.1	909	-3.09%
2022/03/16	31.3	428.84	7.3	425.14	424.50	24	891	2.70%
2022/03/15	12.5	425.34	12	426.17	425.50	0.5	885	0.06%
2022/03/14	13.5	442.22	5	440.81	437.00	8.5	864	0.98%
2022/03/11	35.6	436.12	33.2	436.30	437.50	2.4	859	0.28%
2022/03/10	54.1	463.21	14	457.68	453.00	40.1	815	4.91%
2022/03/09	5.2	503.27	33.2	499.21	503.00	-28.1	759	-3.69%
2022/03/08	37.5	513.90	3	505.00	501.00	34.5	747	4.61%
2022/03/07	13.4	530.56	10.1	530.20	526.00	3.3	743	0.44%
2022/03/04	78.7	554.04	47	552.40	552.00	31.7	749	4.24%
2022/03/03	17.2	581.25	7	585.72	582.00	10.1	728	1.39%
2022/03/02	0	0.00	1	586.01	590.00	-1	720	-0.14%
2022/03/01	21	584.10	58	590.77	585.00	-37	718	-5.15%
2022/02/25	3.1	569.14	2.1	573.67	579.00	1	717	0.15%
2022/02/24	6.5	574.38	2.3	572.85	572.00	4.3	707	0.60%
2022/02/23	0	587.00	0	0.00	585.00	0	702	0.00%
2022/02/22	3.4	586.68	0	0.00	586.00	3.4	704	0.48%
2022/02/21	1.1	587.19	0	0.00	587.00	1.1	703	0.16%
2022/02/18	10	591.00	10	592.20	589.00	0	708	0.00%
2022/02/17	2.6	595.61	1.1	588.88	589.00	1.5	703	0.21%
2022/02/16	0	0.00	1	592.01	594.00	-1	704	-0.14%
2022/02/15	2.2	585.90	2	593.00	587.00	0.2	711	0.04%
2022/02/14	7	586.30	2	589.00	586.00	5	713	0.70%
2022/02/11	8	602.88	2	604.50	602.00	6	746	0.80%
2022/02/10	1	604.00	2	616.00	615.00	-1	754	-0.13%
2022/02/09	0	0.00	0	605.00	610.00	0	763	0.00%
2022/02/08	1	601.00	10	601.50	599.00	-9	767	-1.17%
2022/02/07	17	594.88	3	591.33	590.00	14	770	1.82%
2022/01/26	3	608.67	5	608.20	610.00	-2	756	-0.27%
2022/01/25	17	587.35	17	593.00	599.00	0	754	0.00%
2022/01/24	1	592.23	1.1	594.73	596.00	-0.1	742	-0.01%
2022/01/21	13.2	604.09	1	601.00	601.00	12.2	736	1.65%
2022/01/20	3.1	605.74	5	611.40	612.00	-2	732	-0.27%
2022/01/19	12	612.33	36	612.33	608.00	-24	732	-3.28%
2022/01/18	1.2	620.01	6.1	623.49	620.00	-4.9	735	-0.66%
2022/01/17	1.1	616.85	2	614.00	617.00	-0.9	734	-0.13%
2022/01/14	4.3	599.32	2	605.00	605.00	2.3	731	0.32%
2022/01/13	7.3	612.28	6	612.50	610.00	1.3	728	0.17%
2022/01/12	2	618.50	7	620.43	623.00	-5	727	-0.69%
2022/01/11	9.2	606.01	22	609.05	613.00	-12.8	726	-1.77%
2022/01/10	7.1	623.53	6	619.67	618.00	1.1	715	0.15%
2022/01/07	4	631.25	1	632.93	635.00	3	715	0.42%
2022/01/06	33	637.21	3	639.67	644.00	30	707	4.24%
2022/01/05	7	641.86	8	646.23	646.00	-1	696	-0.15%
2022/01/04	4	636.50	5.2	640.62	641.00	-1.2	692	-0.17%
2022/01/03	14.1	634.68	12	643.92	625.00	2.1	702	0.30%
2021/12/30	0	0.00	16.4	633.10	631.00	-16.4	700	-2.34%
2021/12/28	0	0.00	1	627.03	630.00	-1	720	-0.14%
2021/12/27	1	625.00	0	627.67	628.00	1	726	0.14%
2021/12/24	1.1	626.95	2.2	626.30	625.00	-1.2	730	-0.16%
2021/12/23	6.1	620.50	4	623.25	620.00	2.1	731	0.28%
2021/12/22	4.1	620.50	4	625.75	620.00	0.1	736	0.01%
2021/12/21	0	0.00	11	621.27	620.00	-11	739	-1.49%
2021/12/20	2	607.00	2	612.00	611.00	0	736	0.00%
2021/12/17	11	614.36	11	618.00	610.00	0	747	0.00%
2021/12/16	11.1	613.44	11	613.09	612.00	0.1	753	0.01%
2021/12/15	4.1	614.84	5	613.80	612.00	-0.9	756	-0.12%
2021/12/14	3	619.33	4	619.75	615.00	-1	760	-0.13%
2021/12/13	0.1	620.00	5	623.60	620.00	-4.9	768	-0.64%
2021/12/10	14.5	616.30	9	618.00	618.00	5.5	780	0.71%
2021/12/09	2.1	620.26	12	626.17	629.00	-9.9	792	-1.25%
2021/12/08	18.1	618.96	20.3	622.27	622.00	-2.2	785	-0.28%
2021/12/07	3	603.35	19.1	609.64	615.00	-16.1	794	-2.03%
2021/12/06	1	592.00	0	0.00	593.00	1	788	0.13%
2021/12/03	12	583.53	10.1	591.11	591.00	1.9	790	0.25%
2021/12/02	10.1	579.75	6	585.67	581.00	4.1	778	0.53%
2021/12/01	7.5	583.21	3.5	584.91	585.00	4	780	0.51%
2021/11/30	12.6	589.27	10	586.10	581.00	2.6	772	0.34%
2021/11/29	19.2	591.45	1	593.00	589.00	18.2	751	2.43%
2021/11/26	2	601.00	2	604.00	601.00	0	744	0.00%
2021/11/25	29.3	610.68	17.1	610.18	608.00	12.2	748	1.63%
2021/11/24	10	610.80	4	608.27	611.00	6	754	0.80%
2021/11/23	8.5	623.41	1.8	622.78	622.00	6.7	754	0.89%
2021/11/22	26.3	624.93	8.1	630.63	629.00	18.2	754	2.41%
2021/11/19	15.7	633.16	3	639.97	633.00	12.7	759	1.67%
2021/11/18	10	642.70	9.1	646.42	640.00	0.9	758	0.12%
2021/11/17	23	643.39	2	652.00	642.00	21	765	2.74%
2021/11/16	2	649.50	1.4	651.77	653.00	0.6	772	0.08%
2021/11/15	3	645.67	5.1	652.16	650.00	-2.1	787	-0.26%
2021/11/12	21	648.43	17	645.35	644.00	4	799	0.50%
2021/11/11	4.3	652.39	2.1	659.86	658.00	2.2	796	0.28%
2021/11/10	5.4	659.39	9.1	659.96	663.00	-3.7	796	-0.47%
2021/11/09	4	623.78	6	630.97	635.00	-2	761	-0.27%
2021/11/08	6.1	627.60	11.3	621.36	620.00	-5.2	771	-0.68%
2021/11/05	1	589.00	49	598.76	605.00	-48	775	-6.19%
2021/11/04	9	594.00	8	597.38	598.00	1	780	0.13%
2021/11/03	10.1	594.70	3.1	597.01	594.00	7	778	0.91%
2021/11/02	1	603.00	0	606.00	607.00	1	790	0.13%
2021/11/01	0	0.00	0.2	610.50	610.00	-0.2	792	-0.03%
2021/10/29	0	0.00	0.1	605.00	607.00	-0.1	798	-0.01%
2021/10/28	11	606.63	14	610.43	609.00	-3	801	-0.37%
2021/10/27	0	603.00	0.1	600.03	606.00	-0.1	809	-0.01%
2021/10/26	1	588.98	9.2	595.58	599.00	-8.1	815	-1.00%
2021/10/25	3.1	581.84	0	0.00	582.00	3.1	815	0.37%
2021/10/22	9	575.11	1	583.00	573.00	8	819	0.98%
2021/10/21	1.1	580.29	0	586.00	583.00	1	821	0.12%
2021/10/20	4.1	573.05	8.1	576.63	581.00	-3.9	817	-0.48%
2021/10/19	9	562.78	19	568.69	573.00	-10	815	-1.23%
2021/10/18	10.1	561.72	24	566.00	563.00	-13.9	825	-1.68%
2021/10/15	22.1	555.55	7	561.86	553.00	15.1	837	1.80%
2021/10/14	10	556.71	11	566.36	561.00	-1	856	-0.11%
2021/10/13	7.1	561.58	5	563.80	561.00	2.1	857	0.24%
2021/10/12	54.2	559.95	23.1	563.50	558.00	31.1	854	3.63%
2021/10/08	27.6	565.26	6	571.50	571.00	21.6	848	2.54%
2021/10/07	2.1	591.47	42	599.73	594.00	-40	837	-4.77%
2021/10/06	10.1	597.04	2	586.50	580.00	8.1	841	0.96%
2021/10/05	6	595.49	9	604.22	604.00	-3	849	-0.35%
2021/10/04	3	602.32	3	603.67	598.00	0	851	0.00%
2021/10/01	14	593.86	1	592.00	591.00	13	876	1.49%
2021/09/30	3	607.34	3.1	614.92	607.00	-0.1	882	-0.01%
2021/09/29	19	599.21	10	604.50	607.00	9	887	1.01%
2021/09/28	3	609.02	2	618.50	610.00	1	900	0.11%
2021/09/27	13	610.47	1	611.00	611.00	12	909	1.32%
2021/09/24	2	603.50	10	610.10	615.00	-8	915	-0.87%
2021/09/23	4	600.00	0	608.00	600.00	4	915	0.44%
2021/09/22	8.2	599.91	4.3	598.67	595.00	3.9	910	0.43%
2021/09/17	6	603.00	8	606.63	614.00	-2	916	-0.22%
2021/09/16	6	607.00	5	610.00	608.00	1	929	0.11%
2021/09/15	4	620.50	5.2	620.32	620.00	-1.2	924	-0.13%
2021/09/14	6	618.33	6	615.50	612.00	0	923	0.00%
2021/09/13	5	604.80	1	606.00	606.00	4	923	0.43%
2021/09/10	3	603.00	12.1	598.76	606.00	-9.1	921	-0.99%
2021/09/09	3	572.00	7.1	578.70	578.00	-4.1	916	-0.45%
2021/09/08	2	560.50	2.1	562.39	562.00	-0.1	917	-0.01%
2021/09/07	1	569.00	0	0.00	572.00	1	930	0.11%
2021/09/06	3	579.33	10.3	580.75	576.00	-7.3	942	-0.78%
2021/09/03	2.1	573.12	6.3	575.65	577.00	-4.2	936	-0.45%
2021/09/02	2	550.00	0	0.00	556.00	2	934	0.21%
2021/09/01	0	561.71	0.1	566.00	559.00	0	953	0.00%
2021/08/31	2	553.95	1	552.23	557.00	1	955	0.11%
2021/08/30	1.1	546.93	2.3	560.53	565.00	-1.3	960	-0.13%
2021/08/27	0.1	546.70	0	0.00	542.00	0.1	966	0.01%
2021/08/26	1	546.01	2.1	552.32	550.00	-1.1	966	-0.11%
2021/08/25	1	558.00	4.1	559.76	558.00	-3.1	992	-0.31%
2021/08/23	0	0.00	33.1	546.68	543.00	-33.1	1,000	-3.31%
2021/08/20	3	531.03	39	530.44	535.00	-36	999	-3.60%
2021/08/19	19.3	524.05	5	528.00	510.00	14.3	1,009	1.41%
2021/08/18	9.2	523.55	13	534.31	540.00	-3.8	1,014	-0.38%
2021/08/17	1	540.00	0	0.00	531.00	1	1,029	0.10%
2021/08/16	14	531.88	5.1	531.45	537.00	9	1,064	0.84%
2021/08/13	3	555.00	10	558.60	552.00	-7	1,077	-0.65%
2021/08/12	19.2	558.58	5.2	563.61	567.00	14	1,085	1.29%
2021/08/11	11	574.64	2.1	573.70	572.00	8.9	1,100	0.81%
2021/08/10	5.1	589.80	4	585.00	589.00	1.1	1,111	0.10%
2021/08/09	2	597.49	2	599.00	599.00	0	1,127	0.00%
2021/08/06	23.1	600.62	7	601.71	603.00	16.1	1,143	1.41%
2021/08/05	18	614.67	0	0.00	614.00	18	1,162	1.55%
2021/08/04	22	617.09	2.1	616.90	620.00	19.9	1,232	1.61%
2021/08/03	0	0.00	1	617.86	615.00	-1	1,293	-0.08%
2021/08/02	2.1	595.37	4	608.75	615.00	-1.9	1,349	-0.14%
2021/07/30	0.1	614.69	0.2	606.91	610.00	-0.2	1,360	-0.01%
2021/07/29	0.1	611.00	2.1	613.69	615.00	-2.1	1,383	-0.15%
2021/07/28	1.1	601.90	0	600.00	606.00	1	1,387	0.08%
2021/07/27	0	600.00	0.1	601.00	600.00	0	1,416	0.00%
2021/07/26	2	597.00	1	602.00	600.00	1	1,417	0.07%
2021/07/23	0	607.33	4	601.00	606.00	-4	1,422	-0.28%
2021/07/22	15	588.40	28.1	591.32	591.00	-13.1	1,437	-0.91%
2021/07/21	7	584.86	15.1	587.46	590.00	-8.1	1,427	-0.57%
2021/07/20	33.4	582.52	7.1	582.29	581.00	26.3	1,417	1.86%
2021/07/19	3.1	595.94	3.1	603.67	607.00	0.1	1,401	0.00%
2021/07/16	1.1	608.29	0.4	611.44	613.00	0.7	1,437	0.05%
2021/07/15	0.1	605.33	2.7	608.14	608.00	-2.6	1,443	-0.18%
2021/07/14	9.2	594.04	28.1	591.71	596.00	-18.9	1,453	-1.30%
2021/07/13	17.1	613.40	55.2	609.10	610.00	-38.2	1,463	-2.61%
2021/07/12	5.7	611.13	3	618.00	616.00	2.7	1,464	0.18%
2021/07/09	20.1	626.41	58	630.69	630.00	-37.9	1,447	-2.62%
2021/07/08	71.7	632.34	17.1	635.18	630.00	54.6	1,450	3.76%
2021/07/07	8.3	661.47	35.1	667.88	668.00	-26.8	1,423	-1.88%
2021/07/06	6.1	664.09	8.1	668.33	660.00	-2	1,424	-0.14%
2021/07/05	33	662.76	37	670.81	662.00	-4	1,425	-0.28%
2021/07/02	36.1	659.92	46	670.22	656.00	-9.9	1,449	-0.68%
2021/07/01	40	656.23	55	664.04	655.00	-15	1,446	-1.04%
2021/06/30	16.1	645.08	33.4	657.48	656.00	-17.3	1,444	-1.20%
2021/06/29	8.2	648.25	0	647.33	650.00	8.1	1,437	0.57%
2021/06/28	13.2	658.68	9.1	666.49	658.00	4.1	1,437	0.28%
2021/06/25	4.5	662.50	39.1	660.57	664.00	-34.7	1,437	-2.41%
2021/06/24	6.1	639.00	10	643.00	637.00	-3.9	1,428	-0.28%
2021/06/23	14	633.50	17	640.00	640.00	-3	1,441	-0.21%
2021/06/22	12.5	636.91	62.6	635.47	636.00	-50.1	1,439	-3.48%
2021/06/21	8.1	615.87	7	622.00	619.00	1.1	1,433	0.07%
2021/06/18	21.2	623.68	13	630.62	624.00	8.1	1,431	0.57%
2021/06/17	5.1	619.28	20.2	624.56	629.00	-15.1	1,418	-1.07%
2021/06/16	22.2	606.51	12	606.50	606.00	10.2	1,418	0.72%
2021/06/15	9.2	617.49	3.1	619.81	621.00	6.1	1,405	0.43%
2021/06/11	4.1	623.60	4.1	627.46	621.00	0	1,408	0.00%
2021/06/10	6.2	620.36	4.1	624.74	624.00	2	1,417	0.14%
2021/06/09	53.2	630.81	16.2	641.36	624.00	37	1,424	2.60%
2021/06/08	27.1	635.57	10	639.40	641.00	17.1	1,424	1.20%
2021/06/07	24	633.33	14	636.79	639.00	10	1,484	0.67%
2021/06/04	41.2	633.64	14	631.29	631.00	27.2	1,514	1.80%
2021/06/03	47.1	649.94	3	649.00	649.00	44.1	1,521	2.90%
2021/06/02	5	647.20	9.1	649.37	655.00	-4.1	1,532	-0.27%
2021/06/01	25.2	625.40	22	628.32	635.00	3.2	1,518	0.21%
2021/05/31	7.1	641.37	8	644.63	645.00	-0.9	1,517	-0.06%
2021/05/28	25	647.36	24	648.38	649.00	1	1,523	0.07%
2021/05/27	8.1	642.73	5	651.60	657.00	3.1	1,521	0.20%
2021/05/26	25	642.96	42	648.64	650.00	-17	1,511	-1.12%
2021/05/25	89.2	647.64	35.1	657.38	634.00	54.1	1,501	3.60%
2021/05/24	53.5	660.29	96.3	667.30	657.00	-42.8	1,483	-2.89%
2021/05/21	37.5	630.13	80.4	635.47	637.00	-42.9	1,467	-2.92%
2021/05/20	50	613.50	12.1	611.61	615.00	37.9	1,445	2.63%
2021/05/19	61	632.20	64.2	636.42	632.00	-3.2	1,438	-0.22%
2021/05/18	23.1	595.44	82.1	592.24	606.00	-59.1	1,406	-4.20%
2021/05/17	70.2	555.53	23.1	557.62	556.00	47.1	1,391	3.39%
2021/05/14	12.1	586.19	14.1	587.33	587.00	-2	1,364	-0.15%
2021/05/13	105.4	584.96	25.7	598.44	578.00	79.7	1,347	5.91%	大買/
2021/05/12	15.8	613.87	19	617.25	600.00	-3.3	1,322	-0.25%
2021/05/11	22.2	627.81	21.1	629.89	623.00	1.1	1,254	0.09%
2021/05/10	13.1	611.10	90.2	597.85	613.00	-77.1	1,191	-6.47%
2021/05/07	8.4	574.11	52.3	581.58	570.00	-43.9	1,139	-3.85%
2021/05/06	10.1	564.72	16	571.13	568.00	-5.9	1,126	-0.52%
2021/05/05	9.2	554.63	7.1	550.43	551.00	2.1	1,100	0.19%
2021/05/04	28	554.29	78.4	557.96	550.00	-50.4	1,096	-4.60%
2021/05/03	2	536.00	2.1	535.48	537.00	-0.1	1,075	-0.01%
2021/04/29	0	526.00	1.1	531.82	536.00	-1.1	1,081	-0.10%
2021/04/28	16.4	522.30	8.2	527.39	528.00	8.3	1,085	0.76%
2021/04/27	3	529.00	1	533.00	536.00	2	1,074	0.19%
2021/04/26	8.2	533.44	7	537.56	538.00	1.2	1,083	0.11%
2021/04/23	39	542.16	6	543.84	545.00	33	1,089	3.03%
2021/04/22	19	548.94	59	547.02	551.00	-40	1,093	-3.66%
2021/04/21	59.1	528.20	7	528.29	517.00	52.1	1,071	4.86%
2021/04/20	24	532.25	37	536.92	538.00	-13	1,070	-1.22%
2021/04/19	1.1	541.78	14.2	523.43	538.00	-13.2	1,074	-1.22%
2021/04/16	5	498.20	57.1	509.68	515.00	-52.1	1,097	-4.75%
2021/04/15	14	502.14	15.1	501.17	502.00	-1.1	1,112	-0.10%
2021/04/14	6	498.00	17.1	501.27	499.00	-11.1	1,138	-0.98%
2021/04/13	1	495.00	3	495.83	493.50	-2	1,153	-0.17%
2021/04/12	2.1	495.42	2	502.50	493.00	0.1	1,161	0.01%
2021/04/09	18	490.19	5.5	493.34	495.00	12.5	1,164	1.07%
2021/04/08	13.3	498.94	33.6	502.52	500.00	-20.3	1,162	-1.75%
2021/04/07	2.1	473.02	0.4	475.71	477.50	1.7	1,135	0.15%
2021/04/06	31.1	480.51	11	483.82	484.00	20.1	1,150	1.75%
2021/04/01	28.1	475.17	4	480.46	479.00	24.1	1,155	2.08%
2021/03/31	1.2	477.51	3	475.86	480.00	-1.8	1,152	-0.16%
2021/03/30	2	476.00	15	480.18	483.00	-13	1,158	-1.13%
2021/03/29	82.8	479.04	2	473.00	473.00	80.8	1,150	7.02%
2021/03/26	3.3	484.31	15.5	480.97	488.00	-12.2	1,146	-1.07%
2021/03/25	30.3	465.91	18	469.83	470.50	12.3	1,133	1.09%
2021/03/24	18.2	470.03	52.5	469.90	473.00	-34.4	1,126	-3.05%
2021/03/23	12	456.29	12.1	458.28	455.00	-0.1	1,113	-0.01%
2021/03/22	23.4	454.41	18.1	457.67	458.50	5.3	1,112	0.48%
2021/03/19	42	458.50	10.1	459.14	462.50	31.9	1,107	2.88%
2021/03/18	25	464.24	9.3	466.95	467.00	15.7	1,112	1.41%
2021/03/17	41.4	468.01	4.1	464.39	467.50	37.3	1,105	3.38%
2021/03/16	2	477.00	5	487.90	476.00	-3	1,093	-0.27%
2021/03/15	6	474.25	14.6	477.17	479.00	-8.6	1,090	-0.78%
2021/03/12	81.4	480.64	34.5	483.29	480.00	46.9	1,084	4.32%
2021/03/11	26.2	487.26	81.4	485.00	494.50	-55.3	1,079	-5.12%
2021/03/10	18.1	459.09	23.2	461.90	462.50	-5.1	1,023	-0.50%
2021/03/09	3	446.83	5.1	446.90	448.00	-2.1	995	-0.21%
2021/03/08	9	438.28	7.1	442.37	435.50	1.9	985	0.19%
2021/03/05	13	422.38	13	425.96	430.50	0	972	0.00%
2021/03/04	24	431.52	25	436.58	420.50	-1	975	-0.10%
2021/03/03	43	423.16	18	424.08	426.50	25	971	2.57%
2021/03/02	26.1	425.33	2	426.00	423.00	24.1	963	2.50%
2021/02/26	1.1	430.00	9	431.50	429.50	-8	961	-0.83%
2021/02/25	2	450.00	6	442.67	439.50	-4	956	-0.42%
2021/02/24	5.1	449.45	8	450.69	446.00	-2.9	954	-0.31%
2021/02/23	8	442.56	35.3	441.33	440.50	-27.3	950	-2.87%
2021/02/22	11	425.73	35.8	427.96	426.00	-24.8	926	-2.67%
2021/02/19	1	418.00	3.1	423.45	423.00	-2.1	931	-0.22%
2021/02/18	11	426.23	47.3	426.42	423.00	-36.3	932	-3.89%
2021/02/17	9	417.45	23	418.11	422.50	-14	931	-1.50%
2021/02/05	13.2	413.13	0	0.00	413.50	13.2	920	1.43%
2021/02/04	16	414.06	5	415.70	416.00	11	942	1.17%
2021/02/03	4	415.99	36.1	416.39	415.50	-32.1	974	-3.29%
2021/02/02	1	410.50	21	411.12	410.50	-20	995	-2.01%
2021/02/01	2.3	402.95	0.2	404.00	405.00	2.1	1,010	0.21%
2021/01/29	1.1	407.43	2.1	406.72	405.50	-1	1,069	-0.09%
2021/01/28	0.1	405.00	19	409.58	410.00	-19	1,081	-1.75%
2021/01/27	3.1	412.65	1.2	414.56	409.50	1.8	1,085	0.17%
2021/01/26	3.1	410.85	40	409.66	412.00	-36.9	1,108	-3.33%
2021/01/25	3.1	408.27	0	406.50	405.50	3.1	1,106	0.28%
2021/01/22	0	406.00	10.1	407.19	406.00	-10	1,101	-0.91%
2021/01/21	1	405.00	10	406.85	405.00	-9	1,107	-0.81%
2021/01/20	1	400.50	0	0.00	399.50	1	1,107	0.09%
2021/01/19	16	401.87	0	0.00	402.00	16	1,099	1.46%
2021/01/18	14.2	395.19	18	399.39	403.00	-3.8	1,089	-0.35%
2021/01/15	39.1	411.53	2	406.14	405.50	37	1,080	3.43%
2021/01/14	13.1	417.52	10	425.00	420.00	3.1	1,071	0.29%
2021/01/13	8	423.19	3.1	424.80	424.00	5	1,060	0.47%
2021/01/12	0.1	421.50	37	423.78	425.00	-36.9	1,060	-3.48%
2021/01/11	72.4	414.47	32	415.05	415.50	40.4	1,045	3.86%
2021/01/08	4	438.37	17	435.54	438.50	-13	1,012	-1.28%
2021/01/07	8	430.81	13.9	429.25	433.00	-5.9	999	-0.59%
2021/01/06	11	423.41	9.1	429.27	423.00	1.9	988	0.19%
2021/01/05	1.1	420.60	1.1	420.91	421.00	0	1,004	0.00%
2021/01/04	8.1	418.27	5.2	418.91	418.50	2.9	1,013	0.28%
2020/12/31	2	419.77	2.1	421.85	422.50	-0.1	1,007	-0.01%
2020/12/30	35	421.39	11	422.55	423.00	24	1,001	2.40%
2020/12/29	29	418.52	26.2	420.80	420.00	2.8	993	0.28%
2020/12/28	4	407.63	13	402.01	410.00	-9	973	-0.93%
2020/12/25	17	396.44	3	395.50	395.50	14	963	1.45%
2020/12/24	91.1	403.75	53	402.51	398.00	38.1	966	3.95%
2020/12/23	9.1	399.40	26	397.58	400.00	-16.9	957	-1.77%
2020/12/22	9.1	395.24	8	396.69	396.50	1.1	961	0.11%
2020/12/21	6.1	391.02	1	390.50	390.50	5.1	968	0.53%
2020/12/18	38.1	390.96	2	391.49	389.00	36	983	3.66%
2020/12/17	0	0.00	0	393.50	393.00	0	982	0.00%
2020/12/16	4	393.00	18	394.06	394.50	-14	979	-1.43%
2020/12/15	0	389.50	0	0.00	389.00	0	979	0.00%
2020/12/14	29.2	388.06	12	390.08	387.50	17.2	982	1.75%
2020/12/11	2.1	396.02	0	0.00	395.50	2.1	972	0.21%
2020/12/10	3.2	395.47	1	395.50	395.00	2.2	982	0.23%
2020/12/09	10	393.80	21	395.93	397.00	-11	985	-1.12%
2020/12/08	9	396.22	36	396.64	398.00	-27	976	-2.77%
2020/12/07	30	388.27	10	388.20	387.50	20	972	2.06%
2020/12/04	3	397.02	2	401.92	393.50	1	967	0.10%
2020/12/03	5.4	395.26	86	396.66	396.50	-80.6	964	-8.36%
2020/12/02	21	397.14	0	0.00	393.00	21	953	2.20%
2020/12/01	16.1	401.10	1	401.50	399.50	15.1	954	1.58%
2020/11/30	5	401.60	1	409.00	400.00	4	971	0.41%
2020/11/27	41	403.39	16	407.28	407.50	25	976	2.56%
2020/11/26	20.1	404.32	15	406.80	408.50	5.1	978	0.53%
2020/11/25	15	404.83	10	406.15	407.00	5	989	0.51%
2020/11/24	62.1	408.99	7	408.00	408.00	55.1	1,008	5.47%
2020/11/23	17.1	412.98	22	415.93	415.00	-4.9	1,013	-0.48%
2020/11/20	36.3	411.60	15	412.00	412.50	21.3	1,016	2.09%
2020/11/19	1	413.04	1	416.00	417.00	0	1,030	0.00%
2020/11/18	2.1	414.74	4	416.38	416.50	-1.9	1,034	-0.19%
2020/11/17	7.8	415.38	2	416.50	415.50	5.8	1,037	0.55%
2020/11/16	15.3	413.37	15	417.17	417.50	0.3	1,048	0.03%
2020/11/13	16	415.31	12	417.63	418.50	4	1,051	0.38%
2020/11/12	5	415.70	8	417.12	418.00	-3	1,064	-0.29%
2020/11/11	15.1	422.32	26	421.35	416.50	-10.9	1,046	-1.04%
2020/11/10	12	414.17	82.4	418.98	416.00	-70.4	1,016	-6.92%
2020/11/09	41.1	408.41	18.1	409.80	409.50	23	999	2.30%
2020/11/06	62	408.15	155.1	411.26	410.00	-93.1	1,019	-9.13%	大賣/
2020/11/05	37	393.39	36	395.26	392.50	1	991	0.10%
2020/11/04	18	387.78	12	390.25	390.00	6	988	0.61%
2020/11/03	18.1	388.25	94	388.05	388.00	-75.9	996	-7.62%
2020/11/02	17	377.79	13	379.38	379.50	4	986	0.41%
2020/10/30	10	374.65	41	378.13	378.50	-31	1,014	-3.06%
2020/10/29	27	370.02	16	371.53	370.50	11	1,027	1.07%
2020/10/28	39	377.10	5	379.60	377.00	34	1,025	3.31%
2020/10/27	14	374.86	13	378.77	381.00	1	1,033	0.10%
2020/10/26	13	372.85	14	377.11	378.50	-1	1,086	-0.09%
2020/10/23	19	382.63	11.1	385.37	379.50	7.9	1,114	0.71%
2020/10/22	5	384.60	12.1	385.57	385.50	-7.1	1,127	-0.63%
2020/10/21	11	382.45	39	382.85	381.00	-28	1,131	-2.48%
2020/10/20	4	380.13	4	381.88	380.00	0	1,127	0.00%
2020/10/19	30	377.75	18	378.56	379.50	12	1,124	1.07%
2020/10/16	34	380.87	49	383.47	380.00	-15	1,116	-1.34%
2020/10/15	22	376.32	24	377.79	376.50	-2	1,106	-0.18%
2020/10/14	4	380.88	8	383.44	383.00	-4	1,104	-0.36%
2020/10/13	14.1	382.01	36	376.68	384.50	-21.9	1,090	-2.01%
2020/10/12	3	362.33	7	360.50	363.00	-4	1,078	-0.37%
2020/10/08	18	352.06	5.1	351.42	351.00	12.9	1,082	1.19%
2020/10/07	1	353.00	1	355.00	355.00	0	1,083	0.00%
2020/10/06	9	356.50	2	358.50	357.50	7	1,089	0.64%
2020/10/05	10	359.80	1	353.50	353.50	9	1,098	0.82%
2020/09/30	0	0.00	1	363.00	359.00	-1	1,110	-0.09%
2020/09/29	27	359.15	1	359.50	358.00	26	1,121	2.32%
2020/09/28	12	353.04	6	354.25	354.50	6	1,134	0.53%
2020/09/25	4	349.75	6	352.08	352.00	-2	1,150	-0.17%
2020/09/24	52	351.22	11	349.00	345.00	41	1,151	3.56%
2020/09/23	48	360.55	3	358.50	360.50	45	1,141	3.94%
2020/09/22	19	367.45	2	367.25	364.50	17	1,126	1.51%
2020/09/21	1	373.00	0.1	387.00	373.50	0.9	1,133	0.08%
2020/09/18	3	372.00	0	0.00	372.50	3	1,157	0.26%
2020/09/17	8	373.75	0	0.00	373.00	8	1,171	0.68%
2020/09/16	27	379.02	4	380.00	376.00	23	1,182	1.94%
2020/09/15	12	373.46	14	375.43	377.00	-2	1,189	-0.17%
2020/09/14	13	373.35	27	374.19	373.50	-14	1,202	-1.16%
2020/09/11	11.1	367.03	29	369.41	370.50	-17.9	1,212	-1.48%
2020/09/10	20	368.23	7	369.21	369.50	13	1,243	1.05%
2020/09/09	6	365.60	6	369.17	373.00	0	1,250	0.00%
2020/09/08	0	0.00	23	370.15	370.00	-23	1,252	-1.84%
2020/09/07	21	365.86	8	364.88	363.00	13	1,279	1.01%
2020/09/04	6	369.25	11	371.77	370.50	-5	1,297	-0.39%
2020/09/03	35.3	369.01	31.2	371.66	372.00	4.1	1,303	0.31%
2020/09/02	17	373.50	36	375.50	373.00	-19	1,308	-1.45%
2020/09/01	10.1	382.05	72.2	379.90	382.50	-62.1	1,339	-4.63%
2020/08/31	42.1	387.84	12	388.54	387.50	30.1	1,397	2.15%
2020/08/28	6	391.42	71	389.19	392.00	-65	1,398	-4.65%
2020/08/27	12.2	380.98	11	383.45	380.00	1.2	1,389	0.09%
2020/08/26	14	385.89	19	385.58	386.00	-5	1,385	-0.36%
2020/08/25	40	385.99	51	389.02	383.50	-11	1,383	-0.80%
2020/08/24	34	375.71	27	379.96	379.00	7	1,387	0.50%
2020/08/21	3.1	381.55	27	384.30	384.00	-23.9	1,410	-1.69%
2020/08/20	52	376.45	9.3	375.70	374.50	42.7	1,456	2.93%
2020/08/19	42.1	387.36	21	389.38	386.00	21.1	1,495	1.41%
2020/08/18	31.2	390.29	5	392.70	390.00	26.2	1,517	1.73%
2020/08/17	22.2	392.63	29	393.21	393.50	-6.9	1,588	-0.43%
2020/08/14	7.1	387.55	1	387.49	386.50	6.1	1,670	0.36%
2020/08/13	19.1	388.20	9.1	387.43	386.50	10	1,678	0.60%
2020/08/12	23.1	388.67	62	387.43	393.00	-38.9	1,695	-2.29%
2020/08/11	5.1	378.24	65	380.12	381.00	-59.9	1,685	-3.55%
2020/08/10	11	365.29	23	370.50	373.00	-12	1,669	-0.72%
2020/08/07	22	366.02	51	365.91	370.00	-29	1,676	-1.73%
2020/08/06	6	362.17	10.3	363.08	365.50	-4.3	1,676	-0.26%
2020/08/05	43	355.28	47	356.74	361.50	-4	1,711	-0.23%
2020/08/04	65	346.30	76	347.57	347.00	-11	1,712	-0.64%
2020/08/03	12.1	340.39	2	341.50	337.50	10.1	1,737	0.58%
2020/07/31	42	347.94	38.1	348.93	346.00	3.9	1,742	0.22%
2020/07/30	103.1	348.73	119.1	348.23	350.50	-16	1,740	-0.92%	大買/大賣/
2020/07/29	55	334.85	69.3	335.94	337.50	-14.3	1,705	-0.84%
2020/07/28	12.1	329.11	16.1	334.17	325.00	-4	1,698	-0.24%
2020/07/27	19	326.03	13	323.38	326.50	6	1,713	0.35%
2020/07/24	4	327.00	0.1	328.00	326.00	3.9	1,723	0.23%
2020/07/23	10.1	330.03	11.1	332.23	332.00	-1	1,740	-0.06%
2020/07/22	3	330.67	3	331.67	329.50	0	1,755	0.00%
2020/07/21	2	329.00	4	326.52	330.00	-2	1,757	-0.12%
2020/07/20	10	322.85	14	324.93	325.00	-4	1,760	-0.23%
2020/07/17	9	334.11	4	335.00	333.00	5	1,758	0.28%
2020/07/16	42	338.19	60	336.65	337.00	-18	1,775	-1.01%
2020/07/15	21	325.36	21	327.55	325.00	0	1,767	0.00%
2020/07/14	25.1	322.41	3	320.83	319.50	22.1	1,759	1.25%
2020/07/13	6	327.42	8	328.19	327.00	-2	1,767	-0.11%
2020/07/10	32.1	326.55	10	324.60	322.50	22.1	1,786	1.24%
2020/07/09	24	337.81	2	337.50	334.00	22	1,825	1.21%
2020/07/08	13	342.31	9	343.67	345.50	4	1,824	0.22%
2020/07/07	10	341.95	81	341.53	344.00	-71	1,835	-3.87%
2020/07/06	19.3	341.34	3	341.67	340.00	16.3	1,858	0.88%
2020/07/03	5.1	343.94	16	344.78	346.00	-10.9	1,886	-0.58%
2020/07/02	4	342.00	4	342.00	343.00	0	1,919	0.00%
2020/07/01	5	340.70	11	340.86	340.50	-6	1,941	-0.31%
2020/06/30	6	341.25	6	341.67	342.00	0	1,952	0.00%
2020/06/29	3	333.00	45.1	332.58	336.00	-42.1	1,960	-2.15%
2020/06/24	33	338.21	2	337.75	338.00	31	1,947	1.59%
2020/06/23	23	345.80	25.7	346.72	344.00	-2.7	1,964	-0.14%
2020/06/22	16.1	340.76	15.6	339.79	339.00	0.5	1,978	0.03%
2020/06/19	38	348.26	13	347.65	346.00	25	1,976	1.27%
2020/06/18	24	348.69	25	349.92	350.00	-1	1,972	-0.05%
2020/06/17	18	346.39	33	347.88	348.00	-15	1,979	-0.76%
2020/06/16	5	339.30	7	337.79	339.50	-2	1,978	-0.10%
2020/06/15	38	334.41	15	333.83	331.00	23	1,994	1.15%
2020/06/12	79.2	325.47	38	328.84	330.00	41.2	2,009	2.05%
2020/06/11	80.1	342.48	78	342.39	338.00	2.1	2,007	0.11%
2020/06/10	7.1	346.04	23	347.37	349.50	-15.9	2,015	-0.79%
2020/06/09	25	346.48	24.5	346.52	346.50	0.5	2,045	0.02%
2020/06/08	38	342.58	49	339.07	350.00	-11	2,045	-0.54%
2020/06/05	107.3	328.70	87	328.67	326.50	20.3	2,007	1.01%	大買/
2020/06/04	56	316.92	19	317.21	317.00	37	1,958	1.89%
2020/06/03	9	314.94	20	314.78	314.50	-11	1,961	-0.56%
2020/06/02	19	310.53	4.2	310.88	309.50	14.8	1,965	0.75%
2020/06/01	13	312.46	10.2	313.87	312.00	2.8	1,958	0.14%
2020/05/29	24	311.17	31	311.77	309.00	-7	1,956	-0.36%
2020/05/28	77.1	317.17	40.2	316.61	312.50	36.9	1,932	1.91%
2020/05/27	65	320.20	44.1	320.85	324.00	20.9	1,909	1.09%
2020/05/26	58.2	311.58	43	307.57	315.00	15.2	1,858	0.82%
2020/05/25	33	297.98	27.1	297.22	300.00	5.9	1,805	0.33%
2020/05/22	133.2	301.93	113	299.73	294.50	20.2	1,775	1.14%	大買/大賣/
2020/05/21	69.1	290.61	199.3	290.29	300.00	-130.2	1,691	-7.69%	大賣/鉅額交易
2020/05/20	14	277.50	41	278.56	279.50	-27	1,603	-1.68%
2020/05/19	99	281.18	105	280.46	278.50	-6	1,591	-0.38%	大賣/
2020/05/18	34.2	275.83	21	276.07	273.50	13.2	1,569	0.84%
2020/05/15	34	265.60	54	267.31	269.50	-20	1,537	-1.30%
2020/05/14	37.4	264.17	41	264.76	263.00	-3.6	1,518	-0.23%
2020/05/13	17	269.83	7	269.57	270.50	10	1,495	0.67%
2020/05/12	76.4	270.53	53	269.28	271.00	23.4	1,486	1.57%
2020/05/11	180	276.25	162	276.13	282.00	18	1,450	1.24%	大買/大賣/
2020/05/08	90	274.21	77	273.56	273.50	13	1,432	0.91%
2020/05/07	30	280.57	8	279.69	280.00	22	1,404	1.57%
2020/05/06	27	284.26	9	283.61	283.00	18	1,399	1.29%
2020/05/05	21	286.86	31	290.32	286.50	-10	1,395	-0.72%
2020/05/04	40.2	289.40	6	289.42	287.50	34.2	1,380	2.48%
2020/04/30	47	296.51	34.1	296.25	300.00	12.9	1,356	0.95%
2020/04/29	27	288.41	32	290.11	288.00	-5	1,330	-0.38%
2020/04/28	39	284.83	46	286.15	285.50	-7	1,315	-0.53%
2020/04/27	6	282.42	25.5	282.34	282.50	-19.5	1,308	-1.49%
2020/04/24	11	275.32	5	274.90	275.00	6	1,290	0.47%
2020/04/23	30	280.35	18	280.61	279.00	12	1,283	0.94%
2020/04/22	26	272.27	9	273.11	277.50	17	1,280	1.33%
2020/04/21	27	282.50	6	281.58	278.00	21	1,269	1.66%
2020/04/20	23	287.17	40	288.41	288.00	-17	1,251	-1.36%
2020/04/17	50.3	284.40	49	287.94	280.00	1.3	1,226	0.10%
2020/04/16	20.2	283.00	5	283.20	282.00	15.2	1,212	1.25%
2020/04/15	63	293.87	15	292.13	289.00	48	1,198	4.01%
2020/04/14	71	288.23	97	287.37	290.00	-26	1,176	-2.21%
2020/04/13	8	264.38	6	265.67	266.50	2	1,128	0.18%
2020/04/10	48	270.01	23.5	273.45	270.00	24.5	1,115	2.20%
2020/04/09	19	268.24	19	268.84	269.00	0	1,097	0.00%
2020/04/08	45	257.57	46	257.82	262.00	-1	1,057	-0.09%
2020/04/07	35.1	247.21	43	248.90	252.00	-7.9	1,012	-0.78%
2020/04/06	28	230.36	21	232.88	235.00	7	969	0.72%
2020/04/01	14	236.46	7.5	238.83	236.50	6.5	940	0.69%
2020/03/31	14	243.36	4	243.25	240.50	10	922	1.08%
2020/03/30	5	242.50	27	248.33	248.00	-22	900	-2.44%
2020/03/27	71	252.56	76	254.13	250.50	-5	885	-0.56%
2020/03/26	47	246.73	36	249.43	246.00	11	853	1.29%
2020/03/25	4	239.13	27	242.93	243.00	-23	827	-2.78%
2020/03/24	22	220.55	12.1	218.06	221.00	9.9	814	1.22%
2020/03/23	30	205.13	35	205.03	201.00	-5	809	-0.62%
2020/03/20	78	227.26	42	229.29	221.50	36	788	4.57%
2020/03/19	16	218.63	37	232.92	217.50	-21	763	-2.75%
2020/03/18	41.2	251.43	19	250.03	241.50	22.2	737	3.01%
2020/03/17	72	258.60	86	263.35	263.00	-14	711	-1.97%
2020/03/16	44	266.90	5	265.60	263.50	39	684	5.70%
2020/03/13	36.1	272.86	23	277.24	282.00	13.1	651	2.00%
2020/03/12	28	311.38	193	308.49	301.50	-165	604	-27.27%	大賣/鉅額交易
2020/03/11	3	334.67	8	332.44	331.50	-5	575	-0.87%
2020/03/10	55	343.64	31	340.77	337.00	24	561	4.28%
2020/03/09	32	338.03	26	339.50	336.00	6	543	1.10%
2020/03/06	19	352.87	5	353.40	351.00	14	525	2.66%
2020/03/05	1	363.00	0	373.00	367.50	1	510	0.19%
2020/03/04	1	355.50	3	356.83	358.50	-2	504	-0.40%
2020/03/03	2	357.25	2	353.25	352.00	0	495	0.00%
2020/03/02	9.3	351.00	8	350.69	351.00	1.3	488	0.26%
2020/02/27	5	363.40	6.1	364.56	360.00	-1.1	483	-0.22%
2020/02/26	2	365.25	4	367.88	368.00	-2	484	-0.41%
2020/02/25	4	364.01	21	368.24	369.00	-17	481	-3.53%
2020/02/24	6	367.67	2	368.00	367.00	4	480	0.83%
2020/02/21	1	374.00	2	374.50	374.50	-1	478	-0.21%
2020/02/20	4	376.38	0	0.00	375.00	4	478	0.84%
2020/02/19	5	375.60	3	377.32	374.00	2	476	0.42%
2020/02/18	2	375.00	3	376.50	377.00	-1	473	-0.21%
2020/02/17	0	0.00	1	378.50	378.50	-1	473	-0.21%
2020/02/14	4	378.88	2	380.00	379.00	2	480	0.42%
2020/02/13	4	376.88	6	377.08	379.00	-2	491	-0.41%
2020/02/12	11	370.14	4	371.50	370.00	7	483	1.46%
2020/02/11	21.1	372.33	1	372.00	370.50	20.1	466	4.30%
2020/02/10	30	365.85	51	365.02	364.00	-21	454	-4.62%
2020/02/07	13	379.54	1	378.00	374.50	12	446	2.69%
2020/02/06	9	385.72	4	388.38	387.00	5	446	1.12%
2020/02/05	8	394.94	4	392.50	391.50	4	444	0.90%
2020/02/04	0	0.00	1	390.00	390.00	-1	446	-0.22%
2020/02/03	3	384.33	0	0.00	386.00	3	451	0.66%
2020/01/31	0	0.00	2.5	392.80	390.00	-2.5	448	-0.56%
2020/01/30	6	386.25	0	0.00	384.00	6	442	1.36%
2020/01/20	0	0.00	2.1	402.17	402.50	-2.1	426	-0.49%
2020/01/16	10	412.50	16	409.63	404.50	-6	431	-1.39%
2020/01/15	7	409.00	9	408.17	410.00	-2	428	-0.47%
2020/01/14	0	0.00	3	405.17	408.00	-3	431	-0.70%
2020/01/13	0	0.00	1	400.50	402.00	-1	426	-0.23%
2020/01/10	5	397.60	0	0.00	397.00	5	425	1.18%
2020/01/09	0	0.00	0.1	415.00	402.50	-0.1	422	-0.02%
2020/01/08	7	405.57	0.1	404.00	403.50	6.9	424	1.62%
2020/01/07	13.1	409.75	2	413.50	407.50	11.1	427	2.60%
2020/01/06	2	409.50	0	0.00	409.00	2	428	0.47%
2020/01/03	8	405.44	0	0.00	408.00	8	437	1.83%
2020/01/02	0	0.00	1	405.00	403.50	-1	432	-0.23%
2019/12/31	1	407.00	17	406.76	403.00	-16	433	-3.69%
2019/12/30	1	400.50	2	405.50	399.00	-1	432	-0.23%
2019/12/26	1	406.50	1	409.04	406.00	0	445	-0.01%
2019/12/25	7	406.43	1	407.00	408.00	6	456	1.32%
2019/12/24	1	408.00	0	0.00	408.00	1	462	0.22%
2019/12/20	4	408.50	2	410.49	407.50	2	489	0.41%
2019/12/19	0	0.00	5	410.70	410.50	-5	494	-1.01%
2019/12/18	5	407.60	14	410.39	412.00	-9	503	-1.79%
2019/12/17	0	0.00	1	401.50	402.50	-1	519	-0.19%
2019/12/16	2	398.25	11	399.18	395.50	-9	518	-1.74%
2019/12/13	0	0.00	2	398.98	395.50	-2	528	-0.38%
2019/12/12	0	0.00	0	399.00	399.00	0	530	0.00%
2019/12/11	2	396.00	2	398.00	397.00	0	529	0.00%
2019/12/10	0	0.00	1	393.50	395.00	-1	525	-0.19%
2019/12/09	0	0.00	1	391.50	391.00	-1	530	-0.19%
2019/12/06	4	390.75	0	0.00	390.50	4	544	0.73%
2019/12/05	0	0.00	6	396.83	394.00	-6	569	-1.05%
2019/12/04	2	391.25	0	0.00	391.50	2	581	0.34%
2019/11/29	2	395.00	3	393.50	396.00	-1	602	-0.17%
2019/11/27	0.5	399.50	0	0.00	396.00	0.5	614	0.08%
2019/11/26	3	396.83	2	397.00	396.50	1	621	0.16%
2019/11/25	5	391.70	2	392.75	391.00	3	616	0.49%
2019/11/22	1	397.50	0	0.00	399.00	1	622	0.16%
2019/11/21	4	397.38	1	396.50	397.00	3	628	0.48%
2019/11/20	0	0.00	1	403.00	403.50	-1	630	-0.16%
2019/11/15	1	403.00	4	403.13	404.50	-3	659	-0.46%
2019/11/14	8	395.75	0	0.00	393.00	8	658	1.21%
2019/11/13	4	398.50	0	0.00	399.50	4	675	0.59%
2019/11/12	13	397.35	5	401.60	404.00	8	672	1.19%
2019/11/08	0	0.00	2	392.25	392.50	-2	672	-0.30%
2019/11/07	3	391.00	0	0.00	390.50	3	677	0.44%
2019/11/06	4	393.75	1	391.00	391.00	3	681	0.44%
2019/11/05	27	395.11	30	398.08	396.00	-3	686	-0.44%
2019/11/04	1	401.50	2	402.75	402.00	-1	688	-0.15%
2019/11/01	2	404.50	1	404.00	405.00	1	682	0.15%
2019/10/31	6	412.08	7	414.71	409.50	-1	681	-0.15%
2019/10/30	1	408.00	0	0.00	408.00	1	678	0.15%
2019/10/29	2	409.00	0	0.00	409.00	2	678	0.29%
2019/10/28	5	412.00	1	412.00	412.50	4	675	0.59%
2019/10/24	1	415.00	3	416.00	416.00	-2	677	-0.30%
2019/10/23	12	417.83	10	419.90	415.00	2	677	0.30%
2019/10/22	11	417.09	16	417.50	418.00	-5	676	-0.74%
2019/10/21	5	409.80	4	413.00	412.00	1	679	0.15%
2019/10/18	0	0.00	3	413.17	413.50	-3	679	-0.44%
2019/10/16	13	407.77	0	0.00	408.00	13	680	1.91%
2019/10/15	0	0.00	3	410.33	413.50	-3	685	-0.44%
2019/10/14	2.1	409.21	8.2	411.54	409.50	-6.1	698	-0.88%
2019/10/09	21	406.73	7.2	406.35	400.50	13.8	710	1.95%
2019/10/08	1	416.00	6	417.92	413.50	-5	704	-0.71%
2019/10/07	7.1	414.48	0	0.00	413.50	7.1	719	0.99%
2019/10/04	1	415.50	11	417.55	418.00	-10	729	-1.37%
2019/10/03	15.1	413.93	3.1	413.18	413.50	12	739	1.62%
2019/10/02	1.1	420.77	11	420.09	421.00	-9.9	748	-1.32%
2019/10/01	9.1	416.20	6	417.25	414.00	3.1	752	0.41%
2019/09/27	0.4	416.00	3	416.00	416.00	-2.7	749	-0.35%
2019/09/26	7.1	420.19	3	420.33	419.00	4.1	747	0.55%
2019/09/25	6	415.50	7	416.86	417.00	-1	742	-0.13%
2019/09/24	4	415.00	5	413.30	418.00	-1	737	-0.14%
2019/09/23	12.1	413.57	8	409.19	407.00	4.1	732	0.56%
2019/09/20	14	411.71	20	414.68	412.00	-6	733	-0.82%
2019/09/19	1.5	400.03	11	398.09	398.00	-9.5	711	-1.34%
2019/09/18	4	403.88	5	404.60	403.50	-1	715	-0.14%
2019/09/17	6	394.00	6	396.00	397.50	0	701	0.00%
2019/09/16	0	394.00	0	0.00	396.00	0	714	0.00%
2019/09/12	0	0.00	5	400.50	400.00	-5	726	-0.69%
2019/09/11	2	401.50	6	399.25	396.00	-4	755	-0.53%
2019/09/10	8	396.75	1	397.50	399.50	7	758	0.92%
2019/09/09	1	399.00	11	394.77	399.00	-10	749	-1.33%
2019/09/06	11	391.91	7	391.14	391.00	4	727	0.55%
2019/09/05	8	389.38	4	386.38	385.00	4	725	0.55%
2019/09/04	1	391.00	22	389.11	392.00	-21	723	-2.90%
2019/09/03	0	0.00	20	385.18	382.00	-20	724	-2.76%
2019/09/02	7	386.29	6	386.75	386.00	1	760	0.13%
2019/08/30	6	381.58	10	384.00	384.00	-4	764	-0.52%
2019/08/29	2	378.75	2	379.00	379.00	0	763	0.00%
2019/08/28	0	0.00	1	383.00	384.00	-1	768	-0.13%
2019/08/27	10	382.65	15	384.10	382.00	-5	781	-0.64%
2019/08/26	6	379.33	0	0.00	379.00	6	785	0.76%
2019/08/23	2	382.01	0	0.00	382.00	2	813	0.25%
2019/08/22	12	383.67	24	385.46	383.50	-12	823	-1.46%
2019/08/21	4	379.75	5	382.00	381.00	-1	835	-0.12%
2019/08/20	3	369.17	9	376.28	376.00	-6	826	-0.73%
2019/08/19	1	371.50	1	376.50	372.50	0	819	0.00%
2019/08/16	35	371.76	25	371.20	372.00	10	816	1.22%
2019/08/15	1	382.50	2	381.25	381.00	-1	802	-0.12%
2019/08/14	6	382.67	11	386.55	387.00	-5	810	-0.62%
2019/08/13	3	383.50	0	0.00	382.00	3	820	0.37%
2019/08/12	6	385.33	1	382.00	385.50	5	820	0.61%
2019/08/08	16	388.25	7	388.00	388.00	9	817	1.10%
2019/08/07	3	391.00	14	395.89	393.00	-11	816	-1.35%
2019/08/06	37	383.06	20	385.18	385.50	17	807	2.11%
2019/08/05	1	394.50	0	0.00	393.00	1	792	0.13%
2019/08/02	9	396.33	1	398.00	395.00	8	807	0.99%
2019/08/01	16	403.19	2	403.25	401.00	14	854	1.64%
2019/07/31	2	408.50	5	407.30	411.00	-3	865	-0.35%
2019/07/30	0	0.00	1	410.00	407.50	-1	871	-0.11%
2019/07/29	1	405.50	3	410.83	409.00	-2	889	-0.22%
2019/07/26	1	407.00	2	410.00	407.00	-1	947	-0.11%
2019/07/25	0	0.00	2	411.25	411.50	-2	960	-0.21%
2019/07/24	2	409.50	1	409.00	410.00	1	960	0.10%
2019/07/23	3	412.00	11	409.68	412.00	-8	968	-0.83%
2019/07/19	6	405.25	6.1	409.25	408.00	-0.1	993	-0.01%
2019/07/18	2	404.00	2.4	408.32	404.00	-0.4	1,002	-0.04%
2019/07/17	15	406.37	12	408.79	407.00	3	1,006	0.30%
2019/07/16	5	408.80	16	409.84	412.00	-11	996	-1.10%
2019/07/15	5	397.80	8	400.50	403.50	-3	978	-0.31%
2019/07/12	7	390.93	2	392.75	390.00	5	963	0.52%
2019/07/11	11	390.36	8	391.63	392.50	3	967	0.31%
2019/07/10	4	395.38	2	396.75	398.00	2	954	0.21%
2019/07/09	6	392.42	6	391.25	390.50	0	958	0.00%
2019/07/08	18	398.42	1	397.00	397.00	17	964	1.76%
2019/07/05	2	404.75	2	405.25	405.50	0	967	0.00%
2019/07/04	2	407.50	11	407.91	410.00	-9	982	-0.92%
2019/07/03	0	0.00	3	404.67	402.50	-3	988	-0.30%
2019/07/02	8	404.50	0	0.00	401.50	8	994	0.80%
2019/07/01	2	407.00	3	405.17	407.00	-1	992	-0.10%
2019/06/28	2	399.25	1	401.00	398.00	1	993	0.10%
2019/06/27	7	398.21	2	399.50	398.00	5	1,003	0.50%
2019/06/26	2.9	399.85	1	405.00	400.00	1.9	1,019	0.18%
2019/06/25	6	401.33	4	399.50	400.00	2	1,027	0.19%
2019/06/24	2.1	407.18	1	409.00	406.50	1.1	1,051	0.11%
2019/06/21	2	411.00	3	412.00	411.00	-1	1,052	-0.09%
2019/06/20	6	410.67	2	412.50	409.00	4	1,045	0.38%
2019/06/19	7	413.43	10	414.60	410.00	-3	1,055	-0.28%
2019/06/18	5	403.30	6	404.58	405.00	-1	1,051	-0.10%
2019/06/17	4	405.50	0	0.00	401.00	4	1,068	0.37%
2019/06/14	2	403.00	3.1	402.84	403.00	-1.1	1,104	-0.10%
2019/06/13	0	0.00	4	405.00	404.00	-4	1,114	-0.36%
2019/06/12	28	402.84	37	403.30	400.50	-9	1,176	-0.77%
2019/06/11	33	400.94	22	401.11	399.50	11	1,281	0.86%
2019/06/10	20	399.90	46	400.62	395.00	-26	1,277	-2.04%
2019/06/06	41	410.46	0	0.00	412.00	41	1,294	3.17%
2019/06/05	4	409.00	5.2	410.95	411.00	-1.2	1,297	-0.09%
2019/06/04	2	403.25	6	405.17	406.50	-4	1,291	-0.31%
2019/06/03	10	400.80	4	399.00	399.00	6	1,288	0.47%
2019/05/31	2	409.00	26	410.13	410.50	-24	1,278	-1.88%
2019/05/30	50	405.08	34	405.37	405.50	16	1,265	1.26%
2019/05/29	17	418.91	8	423.19	417.00	9	1,236	0.73%
2019/05/28	4	424.00	6.3	428.60	429.50	-2.3	1,237	-0.19%
2019/05/27	1	426.50	1	424.00	424.00	0	1,234	0.00%
2019/05/24	1	420.00	2	420.50	424.50	-1	1,241	-0.08%
2019/05/23	2	419.50	2	420.50	424.50	0	1,249	0.00%
2019/05/22	2	421.75	2.1	420.46	420.00	-0.1	1,276	0.00%
2019/05/21	0	0.00	10	416.65	423.50	-10	1,285	-0.78%
2019/05/20	23	410.74	29	416.72	414.50	-6	1,276	-0.47%
2019/05/17	2	402.50	4	403.00	402.00	-2	1,269	-0.16%
2019/05/16	3	397.17	1	404.00	396.00	2	1,287	0.16%
2019/05/15	1	401.00	1	400.50	400.00	0	1,297	0.00%
2019/05/14	1	390.50	1	394.50	395.50	0	1,306	0.00%
2019/05/13	2.1	397.46	3	397.17	398.00	-1	1,307	-0.07%
2019/05/10	4	397.63	9	397.72	396.50	-5	1,323	-0.38%
2019/05/09	36	395.69	21	393.67	387.50	15	1,319	1.14%
2019/05/08	11	413.32	8	413.63	412.00	3	1,274	0.24%
2019/05/07	4.1	414.51	10	417.70	415.00	-6	1,265	-0.47%
2019/05/06	22	414.50	33	410.71	407.50	-11	1,277	-0.86%
2019/05/03	77	415.82	48	411.69	415.00	29	1,292	2.24%
2019/05/02	18	436.06	9	440.67	439.00	9	1,232	0.73%
2019/04/30	4	441.38	5	440.90	440.00	-1	1,218	-0.08%
2019/04/29	12	439.92	7	443.71	440.00	5	1,214	0.41%
2019/04/26	69	441.61	6	443.50	441.00	63	1,206	5.22%
2019/04/25	27	452.24	25.2	452.01	456.50	1.8	1,195	0.15%
2019/04/24	1	437.00	45	438.33	439.00	-44	1,175	-3.74%
2019/04/23	2	431.50	39	431.28	432.50	-37	1,190	-3.11%
2019/04/22	10	425.15	1	431.50	423.00	9	1,189	0.76%
2019/04/19	0	0.00	5	432.30	430.50	-5	1,190	-0.42%
2019/04/18	1	430.50	16.1	429.98	430.00	-15.1	1,189	-1.27%
2019/04/17	25	425.84	12.1	428.96	424.50	12.9	1,189	1.09%
2019/04/16	4	429.38	1	429.50	430.00	3	1,186	0.25%
2019/04/15	19	432.87	3	432.00	428.50	16	1,193	1.34%
2019/04/12	6	430.58	1	430.50	431.50	5	1,182	0.42%
2019/04/11	7	437.14	18	437.89	436.50	-11	1,172	-0.94%
2019/04/10	27	430.96	22	430.09	431.50	5	1,162	0.43%
2019/04/09	13	418.58	27	419.85	418.00	-14	1,140	-1.23%
2019/04/08	14	411.46	6	413.42	414.50	8	1,137	0.70%
2019/04/03	1	412.00	0	0.00	415.50	1	1,129	0.09%
2019/04/02	0	0.00	7	414.50	414.50	-7	1,128	-0.62%
2019/04/01	16	411.06	4	409.75	409.50	12	1,129	1.06%
2019/03/29	27	412.30	11	418.14	415.00	16	1,121	1.43%
2019/03/28	13	415.96	15	418.70	418.00	-2	1,112	-0.18%
2019/03/27	56	413.49	12	413.25	413.00	44	1,108	3.97%
2019/03/26	13	424.69	4.1	424.96	425.00	8.9	1,084	0.82%
2019/03/25	14	422.18	6	424.42	422.00	8	1,089	0.74%
2019/03/22	39	429.19	24	430.83	430.50	15	1,084	1.38%
2019/03/21	39	427.49	33	430.02	431.00	6	1,074	0.56%
2019/03/20	18	421.50	14	425.36	426.50	4	1,058	0.38%
2019/03/19	28	425.64	16	426.19	426.00	12	1,039	1.15%
2019/03/18	3	416.17	3.1	415.84	418.50	-0.1	1,014	-0.01%
2019/03/15	28	417.02	96.1	416.14	420.50	-68.1	1,012	-6.72%
2019/03/14	78	403.11	88	407.55	400.00	-10	977	-1.02%
2019/03/13	15.1	382.57	17	383.06	385.00	-2	923	-0.21%
2019/03/12	9	378.39	102	377.12	384.50	-93	1,002	-9.28%	大賣/
2019/03/11	18	356.86	7	355.64	360.00	11	962	1.14%
2019/03/08	4	353.12	4	354.00	352.50	0	967	0.00%
2019/03/07	8	354.38	5	357.20	355.00	3	977	0.31%
2019/03/06	3	353.33	6	354.50	355.00	-3	986	-0.30%
2019/03/05	5	351.10	5	350.80	352.00	0	1,005	0.00%
2019/03/04	6	353.00	7	351.86	351.00	-1	1,009	-0.10%
2019/02/27	19	355.68	6	354.58	352.50	13	1,017	1.28%
2019/02/26	6	350.50	31	352.13	354.50	-25	1,009	-2.48%
2019/02/25	23	345.33	21	347.88	346.50	2	995	0.20%
2019/02/22	13	348.19	11	348.41	347.50	2	993	0.20%
2019/02/21	26	344.10	46	347.18	349.00	-20	998	-2.00%
2019/02/20	51	349.51	27.1	350.93	348.00	23.9	980	2.44%
2019/02/19	7	350.50	15	352.97	354.00	-8	970	-0.82%
2019/02/18	9	352.56	9.1	353.91	352.00	-0.1	970	-0.01%
2019/02/15	9	352.11	61	353.51	355.00	-52	973	-5.34%
2019/02/14	21	345.14	22	350.43	345.00	-1	967	-0.10%
2019/02/13	52	350.15	29	355.52	345.50	23	977	2.35%
2019/02/12	44	351.16	3	352.17	353.00	41	974	4.21%
2019/02/11	8	359.00	26	359.00	355.50	-18	979	-1.84%
2019/01/30	14	346.39	33	347.11	348.00	-19	994	-1.91%
2019/01/29	2	345.25	21	345.57	345.00	-19	993	-1.91%
2019/01/28	3	341.67	3	341.33	341.50	0	989	0.00%
2019/01/25	36	339.22	4	340.50	341.50	32	990	3.23%
2019/01/24	71	342.11	37	341.18	343.00	34	978	3.47%
2019/01/23	9	357.33	6	357.75	357.00	3	964	0.31%
2019/01/22	4	358.50	1	360.00	358.50	3	983	0.30%
2019/01/21	3	358.50	0	0.00	358.50	3	988	0.30%
2019/01/18	12	357.17	9	360.39	359.00	3	998	0.30%
2019/01/17	4	359.38	6	357.58	356.50	-2	1,010	-0.20%
2019/01/16	5	358.50	4	359.13	358.50	1	1,024	0.10%
2019/01/15	9	355.56	19	358.32	360.00	-10	1,035	-0.97%
2019/01/14	22	350.45	4	351.88	349.50	18	1,014	1.77%
2019/01/11	7	360.50	7	360.64	358.50	0	1,020	0.00%
2019/01/10	3	361.67	5	361.40	361.50	-2	1,042	-0.19%
2019/01/09	1	360.00	3.1	363.44	363.00	-2.1	1,053	-0.20%
2019/01/08	9	357.89	11	359.77	356.50	-2	1,063	-0.19%
2019/01/07	23	354.50	33	358.41	360.00	-10	1,066	-0.94%
2019/01/04	8	349.50	36	348.25	349.00	-28	1,068	-2.62%
2019/01/03	13	348.35	10	350.60	350.00	3	1,105	0.27%
2019/01/02	10	351.00	19	351.45	352.00	-9	1,115	-0.81%
2018/12/28	8	347.25	14	347.50	348.00	-6	1,119	-0.54%
2018/12/27	9	343.83	52	345.18	344.00	-43	1,127	-3.81%
2018/12/26	16	335.72	17	338.53	335.00	-1	1,129	-0.09%
2018/12/25	17	333.29	12	334.88	334.50	5	1,133	0.44%
2018/12/24	49	345.46	13	345.46	339.50	36	1,140	3.16%
2018/12/22	6.1	343.34	40	343.43	343.50	-33.9	1,135	-2.99%
2018/12/21	30	335.03	28	337.89	338.00	2	1,142	0.18%
2018/12/20	28	335.75	8	333.13	333.00	20	1,155	1.73%
2018/12/19	10	341.25	3	342.83	339.50	7	1,192	0.59%
2018/12/18	9	343.72	15	346.47	342.00	-6	1,241	-0.48%
2018/12/17	4	345.00	12	346.75	346.00	-8	1,270	-0.63%
2018/12/14	7	341.86	7	344.07	345.00	0	1,273	0.00%
2018/12/13	9	336.56	12	340.25	343.00	-3	1,269	-0.24%
2018/12/12	14	343.04	6	341.75	341.50	8	1,262	0.63%
2018/12/11	5	340.50	23	342.22	343.50	-18	1,266	-1.42%
2018/12/10	10	331.30	16	330.56	333.00	-6	1,263	-0.47%
2018/12/07	42.2	331.51	40	334.90	332.00	2.2	1,278	0.17%
2018/12/06	95	335.85	94	337.23	338.00	1	1,270	0.08%
2018/12/05	121	342.84	75	333.29	332.50	46	1,216	3.78%	大買/
2018/12/04	22.1	372.48	2	374.50	369.00	20.1	1,137	1.77%
2018/12/03	86	381.13	25	386.58	378.50	61	1,143	5.33%
2018/11/30	13	381.08	16	382.56	387.00	-3	1,137	-0.26%
2018/11/29	59	381.04	10	387.75	379.00	49	1,135	4.32%
2018/11/28	22	385.98	101	387.79	386.00	-79	1,145	-6.90%	大賣/
2018/11/27	36	379.04	18	381.17	381.50	18	1,139	1.58%
2018/11/26	26	379.27	25	380.94	382.00	1	1,148	0.09%
2018/11/23	25	375.30	2	374.26	374.00	23	1,146	2.01%
2018/11/22	4	381.25	6	384.00	379.00	-2	1,166	-0.17%
2018/11/21	1	381.00	16	384.00	384.00	-15	1,170	-1.28%
2018/11/20	48	381.57	35	384.30	378.50	13	1,168	1.11%
2018/11/19	13	381.27	3	385.10	380.00	10	1,174	0.85%
2018/11/16	35	386.13	4	388.75	385.00	31	1,178	2.63%
2018/11/15	4	389.00	6	391.17	390.00	-2	1,196	-0.17%
2018/11/14	5	389.50	18	395.58	390.00	-13	1,223	-1.06%
2018/11/13	20	388.75	14	392.64	388.00	6	1,258	0.48%
2018/11/12	1	396.00	102	393.51	395.00	-101	1,251	-8.07%	大賣/鉅額交易
2018/11/09	17	384.06	40	383.10	383.50	-23	1,238	-1.86%
2018/11/08	19.1	387.99	10	389.95	390.50	9.1	1,244	0.73%
2018/11/07	26	388.12	36	387.42	390.50	-10	1,249	-0.80%
2018/11/06	66	376.61	63	379.10	378.00	3	1,238	0.24%
2018/11/05	18	367.39	1	371.00	369.00	17	1,241	1.37%
2018/11/02	42	367.18	13	370.15	370.00	29	1,262	2.30%
2018/11/01	15	368.43	20	371.15	368.50	-5	1,335	-0.37%
2018/10/31	4	365.38	8	368.31	367.50	-4	1,326	-0.30%
2018/10/30	50	351.98	29	354.86	358.50	21	1,309	1.60%
2018/10/29	10	339.25	9	344.33	345.00	1	1,293	0.08%
2018/10/26	29	344.07	10	344.90	342.00	19	1,295	1.47%
2018/10/25	13	346.31	11	346.95	350.00	2	1,292	0.15%
2018/10/24	21	353.52	18	358.61	350.00	3	1,284	0.23%
2018/10/23	36	352.54	24	353.63	353.00	12	1,274	0.94%
2018/10/22	1	363.00	0	0.00	365.00	1	1,273	0.08%
2018/10/19	2	361.75	2	362.00	367.00	0	1,272	0.00%
2018/10/18	11	363.36	28	364.59	364.50	-17	1,265	-1.34%
2018/10/17	11	352.00	12	357.67	351.50	-1	1,240	-0.08%
2018/10/16	8	350.63	15	353.57	351.50	-7	1,233	-0.56%
2018/10/15	2	339.00	5	342.50	344.00	-3	1,229	-0.24%
2018/10/12	13	342.00	7	343.36	343.00	6	1,222	0.49%
2018/10/11	20	336.23	15	339.97	341.00	5	1,214	0.41%
2018/10/09	8	367.25	7	366.00	366.00	1	1,184	0.08%
2018/10/08	10	370.50	8	371.13	369.00	2	1,176	0.17%
2018/10/05	20	362.55	1	361.10	363.00	19	1,169	1.62%
2018/10/04	23	369.37	3	370.00	370.00	20	1,173	1.70%
2018/10/03	6	375.50	30	373.58	376.00	-24	1,180	-2.03%
2018/10/02	15	369.87	5	373.00	374.50	10	1,196	0.84%
2018/10/01	12	376.58	31	386.29	376.00	-19	1,192	-1.59%
2018/09/28	26.1	377.76	14	377.54	378.00	12.1	1,195	1.01%
2018/09/27	37	375.92	19	376.68	378.00	18	1,189	1.51%
2018/09/26	115	389.35	38	393.47	383.00	77	1,163	6.62%	大買/
2018/09/25	18	416.56	38.5	415.62	425.00	-20.5	1,128	-1.82%
2018/09/21	25	402.30	54.1	399.20	402.50	-29.1	1,083	-2.69%
2018/09/20	3	388.50	6	386.50	384.50	-3	1,057	-0.28%
2018/09/19	8	390.06	5	392.20	389.50	3	1,057	0.29%
2018/09/18	9	393.83	0	0.00	394.50	9	1,055	0.85%
2018/09/17	2	396.00	12	396.17	396.00	-10	1,061	-0.94%
2018/09/14	6	394.25	7.6	397.40	392.50	-1.6	1,057	-0.15%
2018/09/13	15	393.60	62	395.17	394.50	-47	1,052	-4.47%
2018/09/12	16	386.50	77	387.54	390.50	-61	1,031	-5.91%
2018/09/11	1	379.00	12.1	379.34	381.00	-11.1	1,012	-1.09%
2018/09/10	2	368.00	2	375.00	376.00	0	1,019	0.00%
2018/09/07	2	374.50	98	373.26	375.00	-96	1,025	-9.36%
2018/09/06	3	365.83	20	369.95	366.50	-17	1,035	-1.64%
2018/09/05	29	368.59	1	371.50	366.50	28	1,047	2.67%
2018/09/04	82	370.29	24	373.00	371.00	58	1,069	5.42%
2018/09/03	6	377.50	9	377.56	380.00	-3	1,076	-0.28%
2018/08/31	37	373.82	45	375.74	373.00	-8	1,088	-0.73%
2018/08/30	61	369.30	13	368.42	368.00	48	1,158	4.14%
2018/08/29	57	370.68	14	369.71	370.00	43	1,169	3.68%
2018/08/28	1	379.50	1	378.00	377.50	0	1,159	0.00%
2018/08/27	1	378.00	26	379.50	381.00	-25	1,182	-2.11%
2018/08/24	54	376.66	28.1	379.70	375.00	25.9	1,199	2.16%
2018/08/23	15	386.00	7	388.21	388.50	8	1,194	0.67%
2018/08/22	16	395.97	22	399.20	395.00	-6	1,198	-0.50%
2018/08/21	7	392.00	53.1	392.41	397.50	-46.1	1,183	-3.90%
2018/08/20	56	391.57	87.3	395.85	378.50	-31.3	1,160	-2.70%
2018/08/17	0	0.00	47.2	388.09	389.50	-47.2	1,116	-4.22%
2018/08/16	9	383.05	32	381.56	383.50	-23	1,113	-2.07%
2018/08/15	11	383.55	12	386.95	386.00	-1	1,106	-0.09%
2018/08/14	41	382.28	29	385.97	386.00	12	1,098	1.09%
2018/08/13	23	373.11	33.1	377.76	380.00	-10.1	1,101	-0.92%
2018/08/10	23	376.13	30.1	378.14	377.00	-7.1	1,100	-0.65%
2018/08/09	10	374.10	14	374.96	377.00	-4	1,133	-0.35%
2018/08/08	23	371.98	203	371.62	375.00	-180	1,121	-16.06%	大賣/鉅額交易
2018/08/07	0	0.00	1	348.00	345.00	-1	1,051	-0.10%
2018/08/06	0	0.00	3	343.50	342.00	-3	1,062	-0.28%
2018/08/03	48	344.81	16	343.59	342.00	32	1,081	2.96%
2018/08/02	19	342.95	7	342.64	339.50	12	1,114	1.08%
2018/08/01	1	349.00	1	348.50	350.00	0	1,133	0.00%
2018/07/31	1	350.00	1	350.50	352.50	0	1,201	0.00%
2018/07/30	26	349.75	3	349.50	349.00	23	1,219	1.89%
2018/07/27	16	349.66	16	352.38	349.00	0	1,272	0.00%
2018/07/26	22	346.57	1.1	346.05	347.00	21	1,276	1.64%
2018/07/25	14	349.75	0	0.00	350.00	14	1,280	1.09%
2018/07/24	3	352.83	1	352.50	353.00	2	1,288	0.16%
2018/07/23	12	352.00	1	352.50	352.50	11	1,293	0.85%
2018/07/20	21	352.50	1	352.48	351.50	20	1,305	1.53%
2018/07/19	18	352.17	2	352.75	350.50	16	1,306	1.22%
2018/07/18	32	349.47	9	350.61	350.00	23	1,322	1.74%
2018/07/17	46	352.67	17	354.00	352.00	29	1,334	2.17%
2018/07/16	2	349.75	3	350.83	350.00	-1	1,329	-0.08%
2018/07/13	3	345.33	3	347.33	347.50	0	1,345	0.00%
2018/07/12	3	340.33	22	344.39	347.00	-19	1,362	-1.39%
2018/07/11	25	338.00	5	345.00	335.00	20	1,374	1.45%
2018/07/10	18	342.67	8	346.38	347.00	10	1,372	0.73%
2018/07/09	1	348.50	2	348.25	349.00	-1	1,364	-0.07%
2018/07/06	2.3	355.61	2	357.00	355.00	0.3	1,371	0.02%
2018/07/05	3	361.50	6	362.83	360.50	-3	1,407	-0.21%
2018/07/04	2	361.25	4	360.75	357.00	-2	1,413	-0.14%
2018/07/03	2.3	359.78	2	360.50	354.00	0.3	1,456	0.02%
2018/07/02	3	363.00	5	364.40	362.00	-2	1,484	-0.13%
2018/06/29	3	358.33	8	358.75	362.50	-5	1,502	-0.33%
2018/06/28	8	349.38	2	350.50	352.50	6	1,489	0.40%
2018/06/27	3	351.00	8	351.63	352.50	-5	1,489	-0.34%
2018/06/26	2	338.50	1	346.00	347.00	1	1,496	0.07%
2018/06/25	3	344.50	1	346.50	345.00	2	1,508	0.13%
2018/06/22	7	346.57	0	0.00	345.50	7	1,523	0.46%
2018/06/21	5	350.00	4	354.00	350.00	1	1,557	0.06%
2018/06/20	5	352.40	4	353.13	350.00	1	1,572	0.06%
2018/06/19	7	351.93	9.1	354.36	355.50	-2.1	1,582	-0.13%
2018/06/15	9	354.56	16	353.31	356.50	-7	1,638	-0.43%
2018/06/14	23.1	350.22	53	348.73	347.50	-29.9	1,625	-1.84%
2018/06/13	50.1	357.00	42	361.43	357.00	8.1	1,601	0.51%
2018/06/12	7	358.94	13	361.38	358.00	-6	1,590	-0.38%
2018/06/11	68	357.13	58.1	355.73	354.50	9.9	1,565	0.63%
2018/06/08	58	364.52	16	366.66	369.00	42	1,541	2.72%
2018/06/07	140	367.11	41	365.67	361.00	99	1,522	6.50%	大買/
2018/06/06	6	388.17	16.6	388.49	389.50	-10.6	1,462	-0.72%
2018/06/05	28	379.59	1	383.50	379.00	27	1,486	1.82%
2018/06/04	12	383.63	34	384.94	385.00	-22	1,487	-1.48%
2018/06/01	1	372.00	153.5	374.37	378.50	-152.5	1,468	-10.39%	大賣/鉅額交易
2018/05/31	4.3	364.32	8	365.43	366.00	-3.8	1,458	-0.26%
2018/05/30	111	362.89	4	364.00	359.00	107	1,445	7.40%	大買/鉅額交易
2018/05/29	37	366.78	39.1	371.77	372.00	-2.1	1,440	-0.14%
2018/05/28	9	369.67	3	369.17	370.50	6	1,465	0.41%
2018/05/25	13	370.54	16	373.31	372.50	-3	1,464	-0.20%
2018/05/24	28.2	372.52	2	373.25	370.00	26.2	1,465	1.79%
2018/05/23	10	376.20	38	379.35	378.00	-28	1,470	-1.90%
2018/05/22	3	377.00	42	378.68	377.00	-39	1,487	-2.62%
2018/05/21	34	378.97	57	382.65	379.50	-23	1,516	-1.52%
2018/05/18	9	377.11	6	377.58	376.00	3	1,510	0.20%
2018/05/17	11.4	380.11	146	379.60	380.00	-134.6	1,546	-8.71%	大賣/鉅額交易
2018/05/16	8	371.56	21	373.14	371.00	-13	1,509	-0.86%
2018/05/15	3	368.83	16	371.09	370.50	-13	1,529	-0.85%
2018/05/14	7	369.21	15	370.87	372.50	-8	1,567	-0.51%
2018/05/11	12	365.54	51	368.52	367.00	-39	1,576	-2.47%
2018/05/10	35	369.99	86	372.02	370.00	-51	1,564	-3.26%
2018/05/09	10.3	365.80	27	368.09	370.00	-16.7	1,540	-1.08%
2018/05/08	49	363.19	95	367.05	360.00	-46	1,532	-3.00%
2018/05/07	8.2	338.02	3	340.17	342.50	5.2	1,468	0.35%
2018/05/04	72	342.16	29	337.09	333.00	43	1,450	2.97%
2018/05/03	40	354.98	23	356.30	358.50	17	1,399	1.21%
2018/05/02	44	359.06	1	360.50	356.00	43	1,391	3.09%
2018/04/30	2	359.25	1	359.50	359.50	1	1,392	0.07%
2018/04/27	3	356.83	7	358.79	360.00	-4	1,394	-0.29%
2018/04/26	18	358.14	54	359.94	357.50	-36	1,405	-2.56%
2018/04/25	6	359.42	28.3	356.85	360.00	-22.3	1,409	-1.58%
2018/04/24	15.8	349.09	8	352.50	353.50	7.8	1,470	0.53%
2018/04/23	63.2	356.37	7	361.36	354.50	56.2	1,463	3.84%
2018/04/20	5.1	361.93	13	364.62	366.00	-8	1,460	-0.54%
2018/04/19	62.1	365.14	76	367.39	365.00	-13.9	1,481	-0.94%
2018/04/18	34.2	360.86	25	365.94	359.50	9.2	1,464	0.63%
2018/04/17	45	362.96	18	366.53	359.00	27	1,449	1.86%
2018/04/16	41.2	373.30	35	375.93	373.00	6.2	1,446	0.43%
2018/04/13	32.2	373.12	34	374.88	370.00	-1.8	1,447	-0.12%
2018/04/12	15	374.97	12.3	376.41	375.50	2.7	1,448	0.19%
2018/04/11	17	376.53	56	379.04	377.00	-39	1,445	-2.70%
2018/04/10	27	364.41	4.2	367.85	368.00	22.8	1,427	1.60%
2018/04/09	40.4	361.98	63.1	361.26	366.00	-22.8	1,426	-1.60%
2018/04/03	27	353.26	32.2	355.15	353.00	-5.2	1,393	-0.37%
2018/04/02	47.1	350.88	26.1	350.48	351.00	21	1,367	1.54%
2018/03/30	9	340.28	0	0.00	339.00	9	1,396	0.64%
2018/03/29	22	342.57	20.1	344.52	340.00	1.9	1,393	0.13%
2018/03/28	38	341.42	42	342.65	341.00	-4	1,381	-0.29%
2018/03/27	65	341.16	40	343.03	339.00	25	1,364	1.83%
2018/03/26	88	347.99	73	347.95	342.00	15	1,353	1.11%
2018/03/23	96.2	332.82	40	332.89	337.00	56.2	1,316	4.27%
2018/03/22	36.1	343.12	15.1	345.30	341.00	21	1,302	1.61%
2018/03/21	61	342.52	128	338.42	346.00	-67	1,291	-5.19%	大賣/
2018/03/20	18	320.78	2	319.25	321.00	16	1,237	1.29%
2018/03/19	40.1	322.71	9	323.72	321.00	31.1	1,248	2.49%
2018/03/16	9.1	324.51	5	323.80	325.50	4.1	1,262	0.32%
2018/03/15	10.1	325.96	12	326.50	328.50	-2	1,309	-0.15%
2018/03/14	16.1	325.41	16	326.56	325.50	0	1,342	0.00%
2018/03/13	27.1	329.84	6	329.17	328.00	21.1	1,376	1.53%
2018/03/12	41	331.68	23.1	331.17	330.00	17.9	1,386	1.29%
2018/03/09	19	326.66	50	327.01	327.00	-31	1,418	-2.18%
2018/03/08	6	317.25	56	319.22	319.50	-50	1,485	-3.36%
2018/03/07	15.1	313.30	31	314.21	314.00	-16	1,520	-1.05%
2018/03/06	15	311.20	26	313.38	314.00	-11	1,541	-0.71%
2018/03/05	10	306.15	7	306.29	305.50	3	1,605	0.19%
2018/03/02	60	306.98	23	306.28	308.00	37	1,625	2.28%
2018/03/01	81.5	310.05	67	316.19	305.00	14.5	1,653	0.88%
2018/02/27	2	311.49	11	312.59	312.00	-9	1,660	-0.54%
2018/02/26	6	310.42	7	312.50	309.50	-1	1,712	-0.06%
2018/02/23	9	314.00	11	313.94	310.00	-2	1,718	-0.12%
2018/02/22	8	310.63	16.1	312.71	312.00	-8.1	1,747	-0.46%
2018/02/21	11	308.23	38	310.28	311.00	-27	1,744	-1.55%
2018/02/12	26.1	300.19	14	303.04	299.00	12.1	1,738	0.70%
2018/02/09	29	298.07	64	297.28	305.00	-35	1,743	-2.01%
2018/02/08	4	289.63	3	290.67	291.00	1	1,715	0.06%
2018/02/07	6	290.17	33	291.23	290.00	-27	1,740	-1.55%
2018/02/06	58	269.83	66	274.47	272.50	-8	1,752	-0.46%
2018/02/05	23.1	282.94	2	285.00	285.50	21.1	1,810	1.17%
2018/02/02	8	294.13	8	295.13	294.00	0	1,827	0.00%
2018/02/01	4	293.13	5	294.61	296.50	-1	1,862	-0.05%
2018/01/31	15.2	293.32	25.1	292.89	292.50	-9.9	1,887	-0.52%
2018/01/30	8	300.94	2	299.50	299.50	6	1,937	0.31%
2018/01/29	23	306.43	4.1	306.23	303.50	18.9	1,935	0.98%
2018/01/26	5	308.20	21	310.64	306.00	-16	1,938	-0.83%
2018/01/25	7	306.93	5.1	307.61	307.50	1.9	1,967	0.10%
2018/01/24	3.1	310.06	1	308.50	308.50	2.1	2,002	0.10%
2018/01/23	5.2	308.02	18.2	310.18	311.00	-13	1,999	-0.65%
2018/01/22	8	309.19	12	310.42	310.50	-4	1,992	-0.20%
2018/01/19	26.1	307.01	33	306.38	305.50	-6.9	1,988	-0.35%
2018/01/18	88	309.45	109.1	308.91	312.00	-21.1	1,990	-1.06%	大賣/
2018/01/17	18	298.42	10	299.55	299.50	8	1,945	0.41%
2018/01/16	16	301.84	7	302.43	301.00	9	1,942	0.46%
2018/01/15	8	303.06	22	301.80	303.50	-14	1,938	-0.72%
2018/01/12	8	295.69	9	297.06	298.00	-1	1,922	-0.05%
2018/01/11	4	293.13	9	295.61	296.50	-5	1,933	-0.26%
2018/01/10	22.1	296.65	25	296.86	294.00	-2.9	1,972	-0.15%
2018/01/09	14	292.36	20	292.73	295.00	-6	1,970	-0.30%
2018/01/08	18	293.53	11	292.36	293.50	7	1,989	0.35%
2018/01/05	19	297.11	5	297.59	296.00	14	1,987	0.70%
2018/01/04	77	301.84	141	301.88	301.00	-64	1,994	-3.21%	大賣/
2018/01/03	15	297.07	8	298.06	297.00	7	2,023	0.35%
2018/01/02	74	299.57	16	301.13	297.00	58	2,032	2.85%