華碩 (2357)-新光券商分點個股進出

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
611
漲跌
▲1
漲幅
+0.16%
成交量
10,159張
產業
上市電腦週邊類股
1316人加入追蹤

立即追蹤
本地時間:14:30(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

華碩 (2357)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
2024/11/22	15.3	612.17	15.1	614.85	611.00	0.2	4,309	0.00%
2024/11/21	35.7	614.83	21.1	617.90	610.00	14.6	4,168	0.35%
2024/11/20	36.6	624.98	24.7	628.24	619.00	11.9	4,037	0.29%
2024/11/19	31.3	629.96	55.8	629.46	622.00	-24.5	3,908	-0.63%
2024/11/18	20.1	615.35	24.1	617.56	612.00	-4	3,750	-0.11%
2024/11/15	125.7	624.10	124.3	613.58	607.00	1.4	3,619	0.04%	大買/大賣/
2024/11/14	32.1	623.12	57.5	624.87	623.00	-25.4	3,529	-0.72%
2024/11/13	8.5	609.61	14.4	612.77	611.00	-5.9	3,481	-0.17%
2024/11/12	20.4	616.49	25.1	616.77	612.00	-4.7	3,513	-0.13%
2024/11/11	43.9	608.05	60.5	606.57	614.00	-16.6	3,497	-0.48%
2024/11/08	60	619.78	57.6	620.00	621.00	2.4	3,455	0.07%
2024/11/07	12.6	610.74	16.2	611.79	607.00	-3.6	3,524	-0.10%
2024/11/06	6.4	604.19	26	604.45	606.00	-19.7	3,750	-0.52%
2024/11/05	8.4	594.77	13.8	596.94	596.00	-5.4	3,790	-0.14%
2024/11/04	20.3	590.40	31.5	587.98	596.00	-11.3	3,833	-0.29%
2024/11/01	37.2	572.25	40.5	578.38	583.00	-3.2	3,883	-0.08%
2024/10/30	27.1	577.79	24.2	582.90	575.00	2.9	3,923	0.07%
2024/10/29	44.6	582.51	39.4	581.73	584.00	5.3	3,987	0.13%
2024/10/28	5.3	594.73	8.4	596.26	595.00	-3.1	4,015	-0.08%
2024/10/25	2.2	590.99	13.1	591.54	591.00	-10.9	4,058	-0.27%
2024/10/24	16.5	587.86	9	587.11	584.00	7.4	4,092	0.18%
2024/10/23	18.4	592.02	11	591.64	591.00	7.4	4,160	0.18%
2024/10/22	40.6	595.71	28.6	594.76	600.00	12	4,149	0.29%
2024/10/21	46.7	594.62	52.8	591.74	590.00	-6.1	4,140	-0.15%
2024/10/18	32.6	607.83	30.2	606.35	596.00	2.4	4,122	0.06%
2024/10/17	16.1	596.43	15.2	596.00	596.00	0.9	4,091	0.02%
2024/10/16	18.2	592.05	17.4	591.54	591.00	0.8	4,095	0.02%
2024/10/15	32.4	597.27	51.8	596.47	599.00	-19.4	4,081	-0.48%
2024/10/14	12.4	584.67	11.3	585.93	583.00	1	4,048	0.03%
2024/10/11	36.4	587.21	53.2	584.39	585.00	-16.8	4,070	-0.41%
2024/10/09	26.5	580.98	16.6	580.67	577.00	9.9	4,109	0.24%
2024/10/08	29.9	574.21	28	575.93	577.00	1.8	4,240	0.04%
2024/10/07	19.1	578.68	35.1	578.59	579.00	-16.1	4,232	-0.38%
2024/10/04	26.7	563.77	11	563.91	562.00	15.7	4,192	0.37%
2024/10/01	33.5	565.95	34.1	568.08	572.00	-0.5	4,171	-0.01%
2024/09/30	42.6	561.92	26	562.39	553.00	16.6	4,188	0.40%
2024/09/27	48.4	571.94	22.1	573.04	568.00	26.3	4,325	0.61%
2024/09/26	49.6	577.41	15.4	578.26	575.00	34.3	4,356	0.79%
2024/09/25	57.4	586.38	53.7	590.86	586.00	3.7	4,338	0.08%
2024/09/24	34.6	591.29	19.7	587.71	594.00	14.8	4,323	0.34%
2024/09/23	38.2	586.20	47.2	584.26	589.00	-9	4,327	-0.21%
2024/09/20	35.5	588.25	56.5	591.47	591.00	-21	4,297	-0.49%
2024/09/19	10.7	562.42	49.3	562.26	569.00	-38.6	4,229	-0.91%
2024/09/18	11.3	548.50	23.3	547.98	547.00	-11.9	4,204	-0.28%
2024/09/16	8.1	541.73	3.6	541.84	544.00	4.5	4,233	0.11%
2024/09/13	15.3	538.82	6.2	538.83	543.00	9	4,268	0.21%
2024/09/12	42.1	538.21	41.9	538.05	539.00	0.2	4,306	0.00%
2024/09/11	29.2	525.41	3.2	527.84	523.00	26	4,311	0.60%
2024/09/10	20	527.00	80.6	529.97	527.00	-60.6	4,310	-1.41%
2024/09/09	29.4	528.94	31.2	529.04	533.00	-1.8	4,316	-0.04%
2024/09/06	34.3	528.46	11.2	527.27	527.00	23.1	4,358	0.53%
2024/09/05	23.2	524.70	35.6	524.88	521.00	-12.4	4,389	-0.28%
2024/09/04	52.6	527.78	41.4	524.76	528.00	11.2	4,398	0.25%
2024/09/03	9.9	551.91	5.1	552.00	550.00	4.9	4,429	0.11%
2024/09/02	13.4	555.61	33.2	553.00	556.00	-19.8	4,461	-0.44%
2024/08/30	20.2	543.08	101.3	542.52	537.00	-81	4,492	-1.80%	大賣/
2024/08/29	24.2	546.52	32.8	547.48	548.00	-8.7	4,585	-0.19%
2024/08/28	18.6	547.10	26.7	549.11	552.00	-8.1	4,654	-0.17%
2024/08/27	103.4	554.82	62.8	553.97	554.00	40.6	4,865	0.84%	大買/
2024/08/26	53.3	546.46	156.9	547.39	546.00	-103.6	4,952	-2.09%	大賣/鉅額交易
2024/08/23	12.5	512.02	13.4	515.43	519.00	-0.9	4,924	-0.02%
2024/08/22	8.3	515.47	18.6	514.83	518.00	-10.3	5,144	-0.20%
2024/08/21	29.1	514.60	22.5	519.33	517.00	6.7	5,339	0.13%
2024/08/20	31.7	521.07	10.2	523.18	519.00	21.5	5,466	0.39%
2024/08/19	61.2	526.32	40	525.32	524.00	21.2	5,637	0.38%
2024/08/16	39.7	518.09	18.8	519.26	519.00	21	5,917	0.35%
2024/08/15	37.6	511.03	62	513.48	513.00	-24.4	6,037	-0.40%
2024/08/14	29.7	505.28	69.7	507.73	510.00	-40	6,115	-0.65%
2024/08/13	37	499.67	40.2	501.68	500.00	-3.2	6,144	-0.05%
2024/08/12	65.3	499.47	23.7	505.59	499.00	41.7	6,247	0.67%
2024/08/09	35.3	505.10	57.1	506.35	505.00	-21.8	6,350	-0.34%
2024/08/08	58.9	503.17	170.6	506.75	502.00	-111.6	6,571	-1.70%	大賣/鉅額交易
2024/08/07	73.5	455.03	146.1	461.31	469.50	-72.6	6,346	-1.14%	大賣/
2024/08/06	101.2	435.81	94.2	445.95	435.50	7	6,324	0.11%	大買/
2024/08/05	22.4	434.85	18.5	435.39	433.00	3.9	6,381	0.06%
2024/08/02	46.8	474.68	35.3	479.07	472.00	11.4	6,377	0.18%
2024/08/01	13.2	476.75	97.8	482.08	492.00	-84.6	6,412	-1.32%
2024/07/31	24.1	448.90	66.2	451.95	456.00	-42.1	6,364	-0.66%
2024/07/30	83.3	439.58	6.1	442.08	447.00	77.2	6,335	1.22%
2024/07/29	24.3	449.21	7.2	449.70	444.50	17.1	6,312	0.27%
2024/07/26	54.5	456.17	52.2	454.27	458.00	2.3	6,289	0.04%
2024/07/23	5.8	475.44	52.2	476.22	478.50	-46.4	6,219	-0.75%
2024/07/22	21	467.54	4.7	469.90	468.00	16.3	6,227	0.26%
2024/07/19	50.2	486.50	18.3	483.48	481.50	31.9	6,210	0.51%
2024/07/18	21	490.64	26.1	493.07	494.50	-5.2	6,204	-0.08%
2024/07/17	23.7	494.74	3.1	497.05	493.50	20.6	6,198	0.33%
2024/07/16	4.8	497.54	11.2	498.25	502.00	-6.4	6,199	-0.10%
2024/07/15	58.9	499.26	29.6	502.83	498.50	29.4	6,247	0.47%
2024/07/12	25.5	511.16	17.9	512.82	509.00	7.6	6,250	0.12%
2024/07/11	23.9	512.60	41.4	514.80	513.00	-17.5	6,244	-0.28%
2024/07/10	23.4	506.81	86	506.80	508.00	-62.6	6,230	-1.01%
2024/07/09	19.7	486.70	26.8	485.95	486.50	-7.1	6,100	-0.12%
2024/07/08	21.8	483.42	10.5	485.27	486.00	11.4	6,141	0.18%
2024/07/05	13.5	484.25	3.2	485.02	483.00	10.3	6,213	0.17%
2024/07/04	21.9	484.99	52.2	487.71	482.00	-30.2	6,255	-0.48%
2024/07/03	67.8	471.29	45.6	476.90	479.50	22.3	6,217	0.36%
2024/07/02	43.2	490.24	27.9	490.52	490.00	15.3	6,043	0.25%
2024/07/01	20.9	497.55	3.5	496.56	495.50	17.4	6,004	0.29%
2024/06/28	16.5	500.74	4.8	502.65	498.00	11.7	5,989	0.20%
2024/06/27	32.4	500.23	10.1	502.09	503.00	22.3	5,964	0.37%
2024/06/26	22.3	504.99	19.7	505.53	506.00	2.6	5,943	0.04%
2024/06/25	37.4	502.74	34.3	503.92	506.00	3.1	5,953	0.05%
2024/06/24	12.4	511.44	32	513.49	513.00	-19.6	5,919	-0.33%
2024/06/21	29.4	514.74	37.5	513.89	512.00	-8	5,912	-0.14%
2024/06/20	29.2	510.58	41.9	511.64	512.00	-12.7	5,875	-0.22%
2024/06/19	41.9	501.82	39.9	502.66	502.00	2	5,911	0.03%
2024/06/18	19.4	493.98	25.2	495.79	496.00	-5.8	5,915	-0.10%
2024/06/17	22.4	491.50	26.1	490.06	489.00	-3.8	5,929	-0.06%
2024/06/14	23.5	492.20	23.3	493.43	493.50	0.2	6,002	0.00%
2024/06/13	54	486.83	23.6	485.83	487.00	30.4	6,127	0.50%
2024/06/12	22	479.76	27.1	480.86	480.50	-5.1	6,144	-0.08%
2024/06/11	28.8	479.80	1.9	481.68	481.50	26.9	6,133	0.44%
2024/06/07	64	482.25	44.7	481.79	484.00	19.3	6,151	0.31%
2024/06/06	20.6	494.18	16.7	496.27	493.00	3.9	6,104	0.06%
2024/06/05	73.6	488.58	48.1	488.06	488.50	25.4	6,110	0.42%
2024/06/04	103.2	499.50	52	497.84	496.00	51.2	6,046	0.85%	大買/
2024/06/03	55	511.26	28.2	512.60	509.00	26.9	5,920	0.45%
2024/05/31	64.9	510.51	38.5	512.30	513.00	26.5	5,832	0.45%
2024/05/30	77.2	511.09	33.3	514.32	515.00	43.9	5,638	0.78%
2024/05/29	89	518.21	59.6	521.88	524.00	29.5	5,493	0.54%
2024/05/28	131	523.18	39.6	523.18	527.00	91.4	5,371	1.70%	大買/
2024/05/27	44.3	526.16	76.6	530.23	540.00	-32.3	5,237	-0.62%
2024/05/24	100.2	514.99	93.5	516.78	519.00	6.7	5,147	0.13%
2024/05/23	52.4	517.46	48.2	519.22	520.00	4.2	5,008	0.08%
2024/05/22	156.7	513.33	243.5	516.71	522.00	-86.8	4,837	-1.79%	大買/大賣/
2024/05/21	105.2	489.41	34.9	489.09	489.00	70.2	4,557	1.54%	大買/
2024/05/20	59.7	506.17	30.1	509.23	506.00	29.5	4,441	0.66%
2024/05/17	19.4	507.95	19.6	511.19	516.00	-0.2	4,345	0.00%
2024/05/16	38.8	508.90	67.1	511.91	516.00	-28.3	4,290	-0.66%
2024/05/15	63.9	504.16	27.1	503.89	498.00	36.8	4,240	0.87%
2024/05/14	19.9	504.19	120	508.70	512.00	-100.1	4,152	-2.41%	大賣/
2024/05/13	21.5	463.83	6.6	469.10	466.00	14.9	3,837	0.39%
2024/05/10	31.2	467.21	17.1	468.79	470.50	14.1	3,840	0.37%
2024/05/09	18.7	477.41	77.4	475.82	475.00	-58.8	3,790	-1.55%
2024/05/08	12.6	455.09	5.6	458.05	458.50	7	3,725	0.19%
2024/05/07	14.7	461.25	63.3	461.93	460.00	-48.6	3,694	-1.32%
2024/05/06	6	445.67	74.2	443.54	448.50	-68.2	3,600	-1.89%
2024/05/03	31	429.98	14.1	431.68	429.00	16.9	3,611	0.47%
2024/05/02	9.1	427.62	6.3	430.23	427.50	2.8	3,607	0.08%
2024/04/30	8.1	431.11	11	429.96	430.00	-2.9	3,596	-0.08%
2024/04/29	1.3	425.44	5.2	425.29	426.00	-3.9	3,597	-0.11%
2024/04/26	16.3	418.90	12.1	420.79	419.00	4.2	3,638	0.12%
2024/04/25	9.3	412.33	2	415.00	412.00	7.3	3,660	0.20%
2024/04/24	7.1	417.54	23.4	418.17	420.50	-16.3	3,692	-0.44%
2024/04/23	27.9	409.45	7.8	411.15	409.50	20.1	3,739	0.54%
2024/04/22	7.2	414.32	5.3	414.04	413.50	1.9	3,758	0.05%
2024/04/19	63.7	413.91	9	412.04	413.50	54.7	3,769	1.45%
2024/04/18	5.4	427.94	4.9	428.38	427.00	0.6	3,771	0.02%
2024/04/17	13.3	427.45	4.4	429.73	428.50	8.9	3,769	0.23%
2024/04/16	61.5	430.84	25.3	429.55	425.50	36.1	3,796	0.95%
2024/04/15	9.3	441.18	17.3	441.77	440.50	-8	3,792	-0.21%
2024/04/12	35.3	444.74	24.3	446.09	443.50	11	3,817	0.29%
2024/04/11	42.5	445.28	159.9	445.33	453.50	-117.4	3,815	-3.08%	大賣/鉅額交易
2024/04/10	41.3	440.33	93.3	439.78	435.00	-52.1	3,840	-1.36%
2024/04/09	3.7	424.15	14.1	424.78	425.00	-10.3	3,928	-0.26%
2024/04/08	9.3	424.60	6.1	424.41	426.00	3.3	3,980	0.08%
2024/04/03	18	422.74	32.1	423.02	422.50	-14.1	4,027	-0.35%
2024/04/02	20.4	423.29	10.6	424.70	423.00	9.8	4,119	0.24%
2024/04/01	37.5	425.64	18.4	424.54	423.00	19.1	4,245	0.45%
2024/03/29	8.8	427.54	10.3	428.07	429.50	-1.5	4,283	-0.03%
2024/03/28	17.7	424.10	13.5	426.01	423.50	4.2	4,393	0.10%
2024/03/27	6.1	423.30	29.3	423.76	424.50	-23.2	4,433	-0.52%
2024/03/26	33.7	419.70	112.6	417.85	417.00	-78.9	4,571	-1.73%	大賣/
2024/03/25	19.5	422.36	27.3	424.66	423.50	-7.8	4,795	-0.16%
2024/03/22	99.3	422.99	32	428.70	421.50	67.3	4,875	1.38%
2024/03/21	95.2	415.58	59.5	415.99	420.00	35.7	4,920	0.73%
2024/03/20	30.7	415.92	48.3	415.43	414.00	-17.7	4,950	-0.36%
2024/03/19	94.2	408.70	23.5	412.74	407.50	70.7	4,959	1.43%
2024/03/18	177.3	413.52	60.7	408.02	408.50	116.6	4,989	2.34%	大買/鉅額交易
2024/03/15	13	430.44	8.2	430.21	429.00	4.9	4,836	0.10%
2024/03/14	13.6	432.39	18.1	431.77	433.50	-4.6	4,770	-0.10%
2024/03/13	24.1	439.68	7.3	438.60	436.00	16.8	4,775	0.35%
2024/03/12	7.1	441.13	4.5	443.41	441.00	2.6	4,735	0.06%
2024/03/11	34.2	444.69	9.1	447.77	444.00	25.1	4,728	0.53%
2024/03/08	30.8	455.23	25.9	454.93	452.50	4.9	4,714	0.10%
2024/03/07	23.1	464.21	4.2	462.46	462.00	18.9	4,712	0.40%
2024/03/06	25.8	467.25	15.5	467.23	471.00	10.4	4,743	0.22%
2024/03/05	11.2	466.93	32.8	465.68	466.00	-21.6	4,858	-0.44%
2024/03/04	31.1	460.03	18	459.93	457.00	13.1	4,889	0.27%
2024/03/01	16.8	457.58	19.3	462.26	457.00	-2.4	4,918	-0.05%
2024/02/29	19.8	453.48	14.1	457.04	455.00	5.8	4,952	0.12%
2024/02/27	58.5	456.51	30.4	458.88	454.50	28.1	4,896	0.57%
2024/02/26	22.4	467.23	26.2	470.64	470.50	-3.8	4,825	-0.08%
2024/02/23	9.5	478.71	46.1	478.75	474.00	-36.6	4,846	-0.75%
2024/02/22	28.2	469.02	26.3	471.48	469.00	1.9	4,865	0.04%
2024/02/21	31.1	473.41	19.4	472.43	469.00	11.7	4,870	0.24%
2024/02/20	6.7	471.98	8.1	474.71	473.00	-1.4	4,942	-0.03%
2024/02/19	20.3	476.06	25.5	469.87	477.50	-5.1	5,000	-0.10%
2024/02/16	39.4	483.44	55.8	479.49	479.50	-16.4	5,085	-0.32%
2024/02/15	6	462.89	43	463.92	464.00	-37	5,204	-0.71%
2024/02/05	8.6	451.61	7.1	452.71	452.00	1.4	5,142	0.03%
2024/02/02	10.3	452.85	32.6	454.65	455.00	-22.3	5,119	-0.43%
2024/02/01	5.3	444.48	2.2	445.93	447.00	3.1	5,091	0.06%
2024/01/31	6.3	443.30	6	448.67	445.50	0.3	5,090	0.01%
2024/01/30	3.5	446.69	20.2	448.48	447.50	-16.7	5,053	-0.33%
2024/01/29	3.2	441.79	6.6	442.75	444.00	-3.4	5,036	-0.07%
2024/01/26	54	441.87	16.5	442.90	439.00	37.6	5,032	0.75%
2024/01/25	13.2	456.32	15.3	457.70	458.00	-2.1	4,986	-0.04%
2024/01/24	9.2	456.99	17.1	459.15	455.00	-7.9	4,978	-0.16%
2024/01/23	11.3	456.86	11.1	456.91	456.50	0.2	4,994	0.00%
2024/01/22	20.4	459.21	25.6	460.25	459.50	-5.2	4,992	-0.10%
2024/01/19	22.3	450.70	22.1	450.96	455.00	0.2	4,991	0.00%
2024/01/18	18.8	446.76	27.5	448.55	445.00	-8.6	4,973	-0.17%
2024/01/17	15.5	439.90	24.6	441.66	439.00	-9.1	4,938	-0.18%
2024/01/16	13.7	441.48	24.8	442.18	440.50	-11.1	4,893	-0.23%
2024/01/15	8.6	449.81	13	449.91	447.00	-4.4	4,876	-0.09%
2024/01/12	41.8	450.39	8.7	450.40	448.50	33.2	4,950	0.67%
2024/01/11	27.7	456.98	11.4	459.57	461.00	16.3	4,942	0.33%
2024/01/10	23.8	459.17	16.1	460.09	461.00	7.8	5,046	0.15%
2024/01/09	20.3	457.01	14.6	459.31	455.00	5.7	5,028	0.11%
2024/01/08	26	457.85	32.2	459.00	453.50	-6.2	5,006	-0.12%
2024/01/05	25.4	455.39	16.1	456.33	454.00	9.3	5,020	0.19%
2024/01/04	46.7	456.35	40.6	455.59	454.00	6.1	5,018	0.12%
2024/01/03	77.6	467.87	50	467.50	465.00	27.7	4,963	0.56%
2024/01/02	28.5	486.18	24.8	484.54	485.00	3.7	4,821	0.08%
2023/12/29	36.7	490.99	33.6	491.54	489.50	3.1	4,807	0.06%
2023/12/28	60.3	495.36	53.1	495.46	492.00	7.2	4,790	0.15%
2023/12/27	86.5	486.07	95.2	489.47	491.50	-8.7	4,704	-0.18%
2023/12/26	33.5	470.77	31.6	471.01	472.00	1.9	4,594	0.04%
2023/12/25	90.5	470.68	92.1	471.07	471.50	-1.7	4,568	-0.04%
2023/12/22	39.7	450.70	41	451.54	453.50	-1.3	4,482	-0.03%
2023/12/21	81.3	452.36	71.4	454.60	453.50	9.9	4,442	0.22%
2023/12/20	75.3	447.12	124.4	446.74	450.00	-49.1	4,300	-1.14%	大賣/
2023/12/19	30.5	427.07	26.7	428.14	424.50	3.8	4,074	0.09%
2023/12/18	29.4	425.81	61.7	425.56	428.50	-32.3	4,019	-0.80%
2023/12/15	10.4	407.78	10.3	409.31	406.00	0.1	3,923	0.00%
2023/12/14	34.8	408.05	18.4	409.25	411.00	16.4	3,868	0.42%
2023/12/13	11.3	406.85	87.5	407.45	407.50	-76.2	3,860	-1.97%
2023/12/12	8.6	394.28	8.7	396.29	393.00	-0.1	3,819	0.00%
2023/12/11	15	394.49	9.2	396.02	396.50	5.8	3,836	0.15%
2023/12/08	13.4	399.19	48.4	400.64	398.50	-35	3,873	-0.90%
2023/12/07	9.4	391.84	16.2	393.92	393.50	-6.8	4,021	-0.17%
2023/12/06	5.1	393.44	21.7	392.74	393.50	-16.5	4,151	-0.40%
2023/12/05	21.1	387.62	32.8	387.25	390.50	-11.8	4,148	-0.28%
2023/12/04	7.3	387.32	11.1	388.00	387.00	-3.8	4,144	-0.09%
2023/12/01	16.2	388.56	30.2	389.36	388.00	-14	4,185	-0.34%
2023/11/30	36.2	384.80	35.3	390.91	393.50	0.9	4,223	0.02%
2023/11/29	25.2	387.48	34.6	387.92	390.00	-9.4	4,136	-0.23%
2023/11/28	4.2	378.94	8.7	381.58	385.50	-4.6	4,131	-0.11%
2023/11/27	17.3	375.78	7.2	376.37	377.00	10.1	4,197	0.24%
2023/11/24	9.1	377.95	10.3	379.74	383.50	-1.2	4,228	-0.03%
2023/11/22	22.4	384.56	15.2	387.51	384.50	7.3	4,378	0.17%
2023/11/21	17.3	388.77	11	389.63	389.00	6.3	4,530	0.14%
2023/11/20	21.4	387.19	106.3	387.51	391.00	-84.9	4,816	-1.76%	大賣/
2023/11/17	67.4	391.66	66.4	393.15	392.50	0.9	5,104	0.02%
2023/11/16	74.9	382.71	27.2	385.55	380.50	47.7	5,189	0.92%
2023/11/15	122.4	394.87	129.2	398.93	391.50	-6.7	5,213	-0.13%	大買/大賣/
2023/11/14	134.9	393.39	203.8	391.20	396.00	-68.9	5,241	-1.31%	大買/大賣/
2023/11/13	11.2	356.70	19	357.34	360.00	-7.9	5,176	-0.15%
2023/11/10	8.1	353.13	8.9	354.03	355.50	-0.8	5,331	-0.02%
2023/11/09	16.1	353.45	16.4	355.52	357.00	-0.3	5,559	-0.01%
2023/11/08	14.2	359.02	19.2	358.85	357.50	-5	5,787	-0.09%
2023/11/07	13.1	355.19	5	354.50	353.50	8.1	5,860	0.14%
2023/11/06	7	359.93	16.2	361.21	360.50	-9.2	6,014	-0.15%
2023/11/03	9	351.06	15	352.50	355.00	-6	6,291	-0.10%
2023/11/02	8.2	348.18	25.4	349.30	351.00	-17.2	6,358	-0.27%
2023/11/01	7	338.21	10.1	340.19	343.00	-3.1	6,433	-0.05%
2023/10/31	11.1	342.42	7	339.00	338.00	4.1	6,505	0.06%
2023/10/30	9.3	344.88	9.4	346.88	346.50	-0.1	6,606	0.00%
2023/10/27	24.1	349.63	31.6	351.18	346.50	-7.5	6,804	-0.11%
2023/10/26	6	337.02	8.2	339.39	339.00	-2.1	7,144	-0.03%
2023/10/25	17.9	343.78	11.1	344.43	342.50	6.8	7,546	0.09%
2023/10/24	3.1	336.58	7.1	338.53	341.00	-4	7,672	-0.05%
2023/10/23	9.2	334.55	11	335.32	334.00	-1.8	7,865	-0.02%
2023/10/20	27.8	335.40	14.5	336.69	337.00	13.3	8,435	0.16%
2023/10/19	30.6	340.79	16.3	342.38	344.50	14.3	8,786	0.16%
2023/10/18	51.1	351.45	28.3	352.17	350.50	22.7	8,958	0.25%
2023/10/17	15.3	361.81	16	361.94	360.50	-0.7	8,836	-0.01%
2023/10/16	5.5	361.50	10.6	363.99	363.00	-5.1	8,822	-0.06%
2023/10/13	38.3	367.00	17.3	366.41	365.00	21	8,882	0.24%
2023/10/12	22	377.93	23.2	379.77	377.50	-1.2	8,826	-0.01%
2023/10/11	17.5	378.24	32	385.04	376.50	-14.6	8,776	-0.17%
2023/10/06	12.4	379.30	11.1	380.05	379.50	1.3	8,736	0.01%
2023/10/05	22.7	380.06	43.2	381.21	380.00	-20.6	8,746	-0.23%
2023/10/04	7	368.36	219.4	367.86	370.50	-212.4	8,712	-2.44%	大賣/鉅額交易
2023/10/03	22.2	367.91	16.1	368.29	366.50	6.1	8,676	0.07%
2023/10/02	114.4	371.74	29.5	371.47	372.50	84.9	8,663	0.98%	大買/
2023/09/28	110.3	365.37	9.4	366.32	367.00	100.9	8,657	1.17%	大買/
2023/09/27	17.1	361.94	20.1	361.88	364.00	-3	8,639	-0.04%
2023/09/26	8.2	358.21	13.1	357.16	358.00	-4.9	8,690	-0.06%
2023/09/25	19.3	357.42	18.4	358.89	359.50	0.9	8,693	0.01%
2023/09/22	12.3	353.85	14.2	354.76	357.50	-2	8,701	-0.02%
2023/09/21	19.1	355.66	15.5	354.61	355.00	3.5	8,709	0.04%
2023/09/20	5.1	360.56	8.8	362.06	360.50	-3.7	8,673	-0.04%
2023/09/19	12.1	363.87	34.3	361.27	360.50	-22.2	8,660	-0.26%
2023/09/18	20.5	360.13	10.1	361.00	359.50	10.4	8,689	0.12%
2023/09/15	17.9	371.18	11.1	369.85	366.50	6.8	8,666	0.08%
2023/09/14	38.7	376.19	19.3	375.99	373.50	19.4	8,636	0.23%
2023/09/13	31.4	364.86	61.1	366.42	369.50	-29.7	8,640	-0.34%
2023/09/12	96.8	365.55	52.2	366.20	363.50	44.6	8,626	0.52%
2023/09/11	155.3	382.31	68.3	382.75	380.00	87.1	8,450	1.03%	大買/
2023/09/08	12.8	401.92	29	401.53	403.50	-16.2	8,321	-0.19%
2023/09/07	8.3	399.85	9.1	400.82	401.00	-0.8	8,312	-0.01%
2023/09/06	18	402.75	34.2	402.48	403.50	-16.2	8,323	-0.19%
2023/09/05	61.6	390.85	158.7	390.02	394.00	-97.1	8,261	-1.18%	大賣/
2023/09/04	20.1	397.52	11.2	398.94	400.00	8.9	8,185	0.11%
2023/09/01	17.1	401.41	36.2	403.57	400.00	-19.1	8,141	-0.23%
2023/08/31	33.3	398.63	38.5	399.13	402.50	-5.3	8,088	-0.06%
2023/08/30	82.8	408.09	51.4	407.16	403.00	31.4	7,987	0.39%
2023/08/29	31.5	407.16	24.4	406.10	405.00	7.1	7,952	0.09%
2023/08/28	107.7	402.29	95.6	403.29	405.00	12.1	7,874	0.15%	大買/
2023/08/25	116.6	415.43	95.6	414.33	413.00	21	7,797	0.27%	大買/
2023/08/24	109.4	427.91	197.7	430.12	428.00	-88.2	7,619	-1.16%	大買/大賣/
2023/08/23	120.5	409.01	172.9	408.48	414.50	-52.4	7,286	-0.72%	大買/大賣/
2023/08/22	115.5	392.62	111.9	392.59	395.00	3.6	6,977	0.05%	大買/大賣/
2023/08/21	42.6	387.25	55.8	387.75	386.00	-13.2	6,801	-0.19%
2023/08/18	89.5	389.07	170.2	387.61	384.00	-80.7	6,711	-1.20%	大賣/
2023/08/17	44.7	386.56	77.5	387.75	393.50	-32.8	6,589	-0.50%
2023/08/16	148.4	384.86	106.8	381.48	389.50	41.5	6,441	0.64%	大買/大賣/
2023/08/15	93.4	385.66	96.4	385.33	385.00	-3	6,292	-0.05%
2023/08/14	135.9	372.92	76.9	373.98	371.00	59	6,106	0.97%	大買/
2023/08/11	66.6	369.51	20.8	369.05	368.00	45.8	5,904	0.78%
2023/08/10	80.6	365.03	178.9	360.26	368.50	-98.3	5,859	-1.68%	大賣/
2023/08/09	178.9	381.35	86.8	381.13	379.00	92.1	5,819	1.58%	大買/
2023/08/08	29.4	367.59	54	368.60	376.00	-24.6	5,538	-0.44%
2023/08/07	114.1	369.20	55	368.14	370.50	59.1	5,464	1.08%	大買/
2023/08/04	63.5	361.02	53.7	361.48	362.00	9.9	5,375	0.18%
2023/08/02	49.9	363.96	159.9	362.78	361.50	-110	5,309	-2.07%	大賣/鉅額交易
2023/08/01	99.9	371.23	71.3	370.28	372.00	28.5	5,172	0.55%
2023/07/31	205.1	384.38	147.8	374.95	364.00	57.3	4,965	1.15%	大買/大賣/
2023/07/28	139.8	377.71	202.5	377.41	388.00	-62.7	4,596	-1.36%	大買/大賣/
2023/07/27	97	358.72	76	358.43	356.00	21	4,177	0.50%
2023/07/26	119.7	371.32	90.5	372.88	367.00	29.1	4,041	0.72%	大買/
2023/07/25	277.3	383.05	208.3	382.00	367.50	69	3,841	1.79%	大買/大賣/
2023/07/24	80.1	360.34	113.4	362.50	366.00	-33.3	3,265	-1.02%	大賣/
2023/07/21	66.7	320.29	128.6	324.53	333.00	-61.9	2,834	-2.18%	大賣/
2023/07/20	7.2	298.79	21.3	300.13	303.00	-14.2	2,630	-0.54%
2023/07/19	33.5	300.67	28	302.32	298.00	5.5	2,632	0.21%
2023/07/18	46.6	309.04	42.5	309.08	306.50	4.1	2,622	0.16%
2023/07/17	6.5	297.70	46.4	297.92	299.50	-39.9	2,539	-1.57%
2023/07/14	11.3	295.44	9.2	296.61	298.00	2.1	2,542	0.08%
2023/07/13	31.1	296.92	36.2	296.97	295.50	-5.1	2,539	-0.20%
2023/07/12	24.2	294.43	5.4	295.30	296.50	18.8	2,533	0.74%
2023/07/11	8.7	293.70	21	297.36	296.00	-12.3	2,513	-0.49%
2023/07/10	9.4	292.92	3.7	293.68	292.00	5.7	2,504	0.23%
2023/07/07	19.4	292.91	7	293.78	293.00	12.4	2,513	0.49%
2023/07/06	10.1	298.52	28.5	299.98	300.00	-18.4	2,499	-0.74%
2023/07/05	10.5	294.48	16.2	296.68	296.50	-5.7	2,459	-0.23%
2023/07/04	82.6	295.64	13.7	296.81	293.50	68.8	2,441	2.82%
2023/07/03	18.7	313.01	16.3	313.01	312.50	2.4	2,355	0.10%
2023/06/30	2	312.75	2	314.50	314.50	0	2,323	0.00%
2023/06/29	10	313.25	15	314.87	314.00	-5	2,295	-0.22%
2023/06/28	13.4	315.51	8	316.81	316.00	5.4	2,251	0.24%
2023/06/27	4.3	317.68	6.2	318.94	315.50	-1.9	2,243	-0.09%
2023/06/26	62.1	321.60	77.5	321.53	321.00	-15.4	2,234	-0.69%
2023/06/21	4	314.00	9.4	314.66	314.50	-5.4	2,176	-0.25%
2023/06/20	10.5	309.19	6.3	311.78	310.00	4.3	2,155	0.20%
2023/06/19	22.9	312.47	23.4	311.51	311.00	-0.4	2,126	-0.02%
2023/06/16	9.4	316.26	10.2	317.72	316.50	-0.8	2,090	-0.04%
2023/06/15	8.4	317.27	20.7	317.89	319.50	-12.3	2,046	-0.60%
2023/06/14	9.5	317.73	8.1	318.19	317.50	1.4	2,083	0.07%
2023/06/13	25.8	322.49	13.4	321.51	320.00	12.4	2,086	0.59%
2023/06/12	25.4	323.12	62.3	323.17	324.50	-36.8	2,090	-1.76%
2023/06/09	7.1	314.57	7.6	315.68	315.00	-0.5	2,113	-0.02%
2023/06/08	3.5	313.62	5.2	314.86	314.00	-1.7	2,231	-0.08%
2023/06/07	9.2	313.62	13.7	314.72	314.50	-4.5	2,271	-0.20%
2023/06/06	16.2	312.21	10	313.30	313.00	6.2	2,281	0.27%
2023/06/05	30.4	314.06	30.1	314.50	313.50	0.3	2,274	0.02%
2023/06/02	10.9	309.56	24.3	313.42	315.00	-13.4	2,258	-0.59%
2023/06/01	5.1	304.63	9	306.17	306.00	-3.9	2,210	-0.17%
2023/05/31	1.2	303.55	4.1	305.12	305.00	-2.9	2,210	-0.13%
2023/05/30	8.1	305.00	3	306.17	304.00	5.1	2,145	0.24%
2023/05/29	9.6	305.98	6.5	305.04	303.50	3.2	2,141	0.15%
2023/05/26	8.5	305.78	12.3	307.59	308.50	-3.8	2,151	-0.18%
2023/05/25	24.2	305.70	23.1	306.54	304.50	1.1	2,139	0.05%
2023/05/24	17	305.76	22.1	306.65	308.00	-5.1	2,123	-0.24%
2023/05/23	4.3	306.74	6	308.16	307.00	-1.7	2,102	-0.08%
2023/05/22	13.1	305.97	13.4	307.07	306.50	-0.4	2,067	-0.02%
2023/05/19	8	306.56	8.6	307.66	308.00	-0.6	2,056	-0.03%
2023/05/18	12.5	305.77	39.8	307.07	308.00	-27.3	2,048	-1.33%
2023/05/17	15.1	302.83	9.7	303.21	303.50	5.4	2,003	0.27%
2023/05/16	16.1	301.50	28.1	303.36	303.50	-12	1,969	-0.61%
2023/05/15	17.6	302.75	96.7	302.92	303.50	-79.1	1,938	-4.08%
2023/05/12	15.9	283.18	2.1	283.05	281.50	13.8	1,835	0.75%
2023/05/11	19.5	288.09	8.3	288.76	286.50	11.2	1,822	0.61%
2023/05/10	17	288.32	16.1	290.09	291.50	0.9	1,833	0.05%
2023/05/09	3.1	289.36	24.6	291.85	292.00	-21.5	1,838	-1.17%
2023/05/08	4.5	288.78	5.3	289.43	288.50	-0.8	1,838	-0.04%
2023/05/05	10.3	287.87	29.2	289.28	289.00	-18.9	1,843	-1.03%
2023/05/04	6	289.67	27	290.35	292.00	-21	1,839	-1.14%
2023/05/03	9	286.78	11.6	287.34	287.50	-2.6	1,815	-0.14%
2023/05/02	2	285.25	20.7	285.39	286.00	-18.7	1,836	-1.02%
2023/04/28	12.9	280.69	20.1	281.44	282.50	-7.2	1,883	-0.38%
2023/04/27	34.1	276.86	42	278.52	280.00	-7.9	1,875	-0.42%
2023/04/26	63.2	274.10	60.4	275.42	275.50	2.7	1,849	0.15%
2023/04/25	34.1	277.00	41.4	277.61	278.00	-7.3	1,826	-0.40%
2023/04/24	48	276.73	51.1	277.84	278.50	-3	1,813	-0.17%
2023/04/21	53	276.06	55.1	277.42	276.00	-2	1,804	-0.11%
2023/04/20	26.7	277.22	13.1	277.50	276.50	13.6	1,805	0.75%
2023/04/19	5.5	279.04	24.3	280.01	278.50	-18.8	1,812	-1.04%
2023/04/18	20.5	278.26	10.2	278.55	278.50	10.2	1,797	0.57%
2023/04/17	5.6	279.23	10.6	279.96	281.00	-5.1	1,797	-0.28%
2023/04/14	6	276.58	8.1	278.06	277.50	-2.1	1,782	-0.12%
2023/04/13	7	277.36	3.2	278.17	275.50	3.8	1,782	0.22%
2023/04/12	5.2	278.68	36.7	278.09	278.50	-31.5	1,767	-1.78%
2023/04/11	15	272.17	20.2	273.70	273.50	-5.2	1,758	-0.30%
2023/04/10	0.6	271.49	3	270.02	271.00	-2.5	1,753	-0.14%
2023/04/07	1.2	270.19	3.1	271.48	270.00	-1.9	1,756	-0.11%
2023/04/06	20.3	269.51	6	269.83	270.50	14.3	1,759	0.81%
2023/03/31	8.4	272.30	15	272.90	272.50	-6.7	1,754	-0.38%
2023/03/30	5.3	271.24	17.3	272.09	272.50	-11.9	1,830	-0.65%
2023/03/29	4.2	270.69	14.5	270.29	271.50	-10.3	1,921	-0.53%
2023/03/28	5.8	268.59	6.2	269.93	268.50	-0.5	2,048	-0.02%
2023/03/27	2.6	269.66	10	270.50	269.50	-7.4	2,140	-0.35%
2023/03/24	15.4	269.80	10.1	270.20	270.00	5.3	2,249	0.24%
2023/03/23	6.8	268.94	24.2	269.22	269.50	-17.5	2,262	-0.77%
2023/03/22	13.5	268.01	26.2	268.18	269.00	-12.6	2,269	-0.56%
2023/03/21	13.3	267.28	9	268.22	268.50	4.3	2,271	0.19%
2023/03/20	22.1	266.79	26.4	266.89	266.00	-4.3	2,285	-0.19%
2023/03/17	11.5	266.52	19.5	267.10	271.00	-8	2,286	-0.35%
2023/03/16	6.1	261.86	21.2	262.68	263.00	-15.1	2,251	-0.67%
2023/03/15	19.3	262.40	10.3	262.58	261.50	9	2,265	0.40%
2023/03/14	35.9	262.39	6.7	262.48	261.00	29.2	2,266	1.29%
2023/03/13	86.6	267.74	79.7	269.07	266.00	7	2,229	0.31%
2023/03/10	11.9	292.02	58.8	290.72	293.00	-47	2,144	-2.19%
2023/03/09	13.2	285.31	20.1	285.35	285.50	-6.9	2,124	-0.32%
2023/03/08	14.9	287.17	5.4	287.49	287.50	9.5	2,156	0.44%
2023/03/07	2.2	288.08	17.2	288.85	289.50	-15	2,197	-0.68%
2023/03/06	11.3	286.64	12.5	287.15	286.50	-1.2	2,245	-0.05%
2023/03/03	0.8	283.60	10.2	283.56	284.00	-9.4	2,294	-0.41%
2023/03/02	9.8	279.96	28.1	280.22	281.00	-18.3	2,339	-0.78%
2023/03/01	13.2	276.43	7.1	277.67	276.00	6.1	2,381	0.25%
2023/02/24	17.5	279.52	5.3	280.48	278.00	12.3	2,416	0.51%
2023/02/23	7.2	280.43	30	281.42	280.50	-22.8	2,425	-0.94%
2023/02/22	13.2	279.97	28.3	279.67	279.50	-15.1	2,431	-0.62%
2023/02/21	5.1	278.30	2	278.50	279.50	3.1	2,444	0.13%
2023/02/20	11.6	279.06	2.5	278.43	278.00	9.2	2,469	0.37%
2023/02/17	6.6	278.68	9	279.41	279.50	-2.4	2,496	-0.10%
2023/02/16	5.3	278.90	29.2	278.83	278.00	-23.9	2,523	-0.95%
2023/02/15	5.1	276.40	25.5	276.47	276.00	-20.5	2,560	-0.80%
2023/02/14	12.6	276.89	11.1	277.09	276.50	1.5	2,562	0.06%
2023/02/13	3	271.83	18	274.33	274.50	-15	2,581	-0.58%
2023/02/10	34.4	271.48	29.1	270.00	270.00	5.3	2,592	0.20%
2023/02/09	11.4	276.47	3	277.00	276.00	8.3	2,588	0.32%
2023/02/08	6.5	277.89	18.5	278.25	277.50	-11.9	2,623	-0.45%
2023/02/07	52.1	276.77	20	277.60	278.00	32.1	2,627	1.22%
2023/02/06	9	275.18	13.2	277.24	276.00	-4.2	2,627	-0.16%
2023/02/03	3.2	277.34	9.2	278.06	278.00	-5.9	2,616	-0.23%
2023/02/02	9.2	276.55	6	278.08	278.50	3.2	2,622	0.12%
2023/02/01	8.1	274.01	10.2	274.44	275.00	-2.1	2,620	-0.08%
2023/01/31	26.3	274.29	13.3	275.40	272.00	13	2,638	0.49%
2023/01/30	6.9	276.37	73.8	276.85	280.00	-66.9	2,630	-2.54%
2023/01/17	6.1	268.60	4	269.51	268.00	2.1	2,593	0.08%
2023/01/16	3	268.50	6.2	269.11	269.00	-3.2	2,604	-0.12%
2023/01/13	2.2	266.06	16.1	267.35	268.00	-14	2,624	-0.53%
2023/01/12	18.8	267.20	5.1	266.53	265.00	13.6	2,691	0.51%
2023/01/11	13	269.50	1	271.00	269.00	12	2,717	0.44%
2023/01/10	20.5	270.47	11	270.73	269.50	9.5	2,749	0.34%
2023/01/09	1.4	273.59	17.3	274.60	275.00	-16	2,765	-0.58%
2023/01/06	17.2	270.88	3.5	272.31	271.50	13.7	2,772	0.49%
2023/01/05	2.1	272.50	4.1	272.02	271.00	-2.1	2,797	-0.07%
2023/01/04	4.1	269.12	2	269.26	268.50	2.1	2,821	0.07%
2023/01/03	5.1	268.42	4.1	269.34	270.00	1	2,886	0.03%
2022/12/30	7	269.29	7	269.07	268.50	0	2,952	0.00%
2022/12/29	18.1	267.63	37	268.96	269.00	-18.9	2,985	-0.63%
2022/12/28	2.3	268.14	2.7	269.08	269.00	-0.4	3,006	-0.01%
2022/12/27	6	271.33	5	270.40	270.00	1	3,037	0.03%
2022/12/26	3.3	271.65	5	271.70	272.00	-1.7	3,054	-0.06%
2022/12/23	13.2	271.02	5.1	271.99	271.00	8.1	3,103	0.26%
2022/12/22	66.2	275.26	90.8	274.59	275.50	-24.6	3,119	-0.79%
2022/12/21	51.1	265.47	23.3	265.89	266.00	27.7	3,073	0.90%
2022/12/20	3	268.16	26.1	268.80	269.00	-23.1	3,000	-0.77%
2022/12/19	12.4	263.18	18.1	264.84	264.00	-5.7	2,914	-0.20%
2022/12/16	20.7	263.28	14	264.29	265.50	6.7	2,827	0.24%
2022/12/15	25.4	268.71	8	267.00	267.00	17.4	2,764	0.63%
2022/12/14	5	271.60	16	272.19	273.00	-11	2,793	-0.39%
2022/12/13	16.6	268.86	13	267.85	267.50	3.6	2,802	0.13%
2022/12/12	19	264.05	18.6	268.28	273.00	0.4	2,799	0.02%
2022/12/09	9.2	267.26	16	268.94	268.50	-6.8	2,853	-0.24%
2022/12/08	16.7	267.96	13.2	268.34	268.00	3.5	2,852	0.12%
2022/12/07	27.2	273.59	10.2	273.50	272.00	17	2,850	0.60%
2022/12/06	29.6	278.14	32.6	277.74	277.50	-3.1	2,844	-0.11%
2022/12/05	10.2	276.98	42.2	280.65	283.00	-32	2,850	-1.12%
2022/12/02	8.2	274.83	18.1	275.60	277.00	-10	2,870	-0.35%
2022/12/01	5.2	270.30	20.9	271.78	271.50	-15.6	2,944	-0.53%
2022/11/30	30.2	267.17	18.1	268.06	266.00	12.1	2,930	0.41%
2022/11/29	18.4	267.58	24.1	268.38	267.00	-5.7	2,901	-0.20%
2022/11/28	9.6	267.46	21.2	267.54	265.50	-11.6	2,865	-0.40%
2022/11/25	26.6	266.93	61.2	267.92	265.00	-34.6	2,837	-1.22%
2022/11/24	3.6	266.94	28.6	268.54	267.50	-25	2,801	-0.89%
2022/11/23	12.2	264.19	30.3	264.27	265.00	-18.1	2,782	-0.65%
2022/11/22	18.6	259.17	27.6	260.71	261.00	-9	2,758	-0.32%
2022/11/21	8.1	255.83	16.2	257.23	258.00	-8.1	2,731	-0.29%
2022/11/18	22.9	253.85	15.4	254.62	256.00	7.5	2,734	0.27%
2022/11/17	3	252.34	8.4	253.22	254.00	-5.3	2,775	-0.19%
2022/11/16	6.1	252.02	9.1	252.06	252.00	-3	2,803	-0.11%
2022/11/15	14.3	248.77	29.2	249.79	252.00	-15	2,823	-0.53%
2022/11/14	22.1	248.41	14.3	249.12	248.00	7.8	2,845	0.27%
2022/11/11	21.5	246.54	30.4	247.99	249.00	-8.8	2,877	-0.31%
2022/11/10	51.2	241.09	16	241.06	241.00	35.2	2,898	1.21%
2022/11/09	17.8	243.91	34.8	244.64	244.50	-17.1	2,983	-0.57%
2022/11/08	9.2	241.16	20.7	241.15	242.00	-11.5	3,080	-0.37%
2022/11/07	23.1	235.94	7.2	236.72	237.50	15.9	3,220	0.49%
2022/11/04	49.6	231.62	41	231.98	234.50	8.6	3,218	0.27%
2022/11/03	16.1	234.57	11	235.05	235.50	5.1	3,207	0.16%
2022/11/02	15.1	236.33	10.2	236.40	237.50	4.9	3,212	0.15%
2022/11/01	7	235.43	6	235.75	236.00	1	3,214	0.03%
2022/10/31	6.1	235.35	12.1	236.54	236.00	-6	3,230	-0.18%
2022/10/28	6.2	233.11	14.1	233.72	234.00	-7.9	3,229	-0.24%
2022/10/27	29.2	233.93	16.3	233.92	233.00	12.9	3,241	0.40%
2022/10/26	19.2	233.52	31.2	234.21	235.50	-11.9	3,287	-0.36%
2022/10/25	5	230.90	15.2	231.60	231.50	-10.2	3,299	-0.31%
2022/10/24	9	230.17	11.3	231.41	231.00	-2.2	3,385	-0.07%
2022/10/21	23.6	230.03	30	229.35	229.00	-6.4	3,458	-0.18%
2022/10/20	42.4	231.54	21.4	232.13	232.00	21	3,500	0.60%
2022/10/19	20.1	237.88	18.1	238.78	239.00	2	3,472	0.06%
2022/10/18	9.4	234.41	28.8	236.37	236.50	-19.4	3,470	-0.56%
2022/10/17	6.1	228.60	25.1	231.24	232.00	-19	3,473	-0.55%
2022/10/14	28.1	232.96	20	232.43	231.00	8.1	3,483	0.23%
2022/10/13	8	230.12	9	230.28	231.00	-1	3,495	-0.03%
2022/10/12	8.3	230.00	15.2	230.66	231.50	-6.9	3,512	-0.20%
2022/10/11	29.7	225.41	14	225.89	225.00	15.7	3,537	0.44%
2022/10/07	80.9	234.58	36	233.83	231.00	44.9	3,484	1.29%
2022/10/06	25	243.54	31	243.89	244.00	-6	3,432	-0.17%
2022/10/05	15.4	243.86	38.9	244.38	244.00	-23.6	3,437	-0.69%
2022/10/04	23.2	238.32	28	239.41	240.00	-4.8	3,439	-0.14%
2022/10/03	30.1	230.96	32	232.91	234.00	-1.9	3,422	-0.06%
2022/09/30	35.4	233.03	12	233.33	234.00	23.4	3,428	0.68%
2022/09/29	16.4	238.51	12	238.29	237.50	4.4	3,418	0.13%
2022/09/28	37.4	238.75	32.8	238.41	237.50	4.6	3,427	0.14%
2022/09/27	4.5	241.67	6.7	243.18	242.00	-2.1	3,408	-0.06%
2022/09/26	13.1	239.81	5.3	239.35	238.50	7.9	3,435	0.23%
2022/09/23	11.2	246.09	14	246.50	246.00	-2.8	3,441	-0.08%
2022/09/22	24.9	243.42	11.2	244.07	246.50	13.7	3,519	0.39%
2022/09/21	28.9	249.29	9	249.39	249.00	19.9	3,501	0.57%
2022/09/20	17.4	253.51	7	254.21	253.50	10.4	3,471	0.30%
2022/09/19	9.1	254.50	8.1	254.57	254.50	1	3,457	0.03%
2022/09/16	14.3	252.78	11.7	253.44	256.50	2.6	3,465	0.07%
2022/09/15	5	253.40	5.2	255.23	254.00	-0.2	3,413	-0.01%
2022/09/14	12.1	251.02	24.1	252.79	252.50	-12	3,430	-0.35%
2022/09/13	6.7	256.03	23.3	257.39	256.50	-16.6	3,446	-0.48%
2022/09/12	13.2	251.39	17.2	252.94	254.00	-4	3,458	-0.12%
2022/09/08	2.3	248.40	17.1	247.47	249.00	-14.8	3,470	-0.43%
2022/09/07	108.4	246.70	43	246.20	242.00	65.4	3,433	1.91%	大買/
2022/09/06	21.1	256.54	27	257.43	255.00	-5.9	3,335	-0.18%
2022/09/05	2.2	257.96	5.1	256.87	258.00	-2.9	3,365	-0.09%
2022/09/02	1.1	253.64	17	255.09	253.50	-15.9	3,373	-0.47%
2022/09/01	12.5	252.00	11.6	252.34	252.50	0.9	3,374	0.03%
2022/08/31	18.5	255.03	3	255.33	255.00	15.5	3,385	0.46%
2022/08/30	7.2	254.42	13	255.73	257.00	-5.8	3,421	-0.17%
2022/08/29	36.1	253.03	28.5	253.01	253.00	7.5	3,410	0.22%
2022/08/26	2.5	258.08	13.1	257.96	258.50	-10.6	3,413	-0.31%
2022/08/25	24.5	253.66	16	254.63	255.50	8.5	3,392	0.25%
2022/08/24	58.2	256.10	22.2	256.98	254.00	36	3,371	1.07%
2022/08/23	45.4	262.43	12.3	262.56	260.50	33.2	3,385	0.98%
2022/08/22	8.8	264.22	27.5	264.97	267.50	-18.7	3,374	-0.55%
2022/08/19	13.5	263.05	29.3	263.97	264.50	-15.9	3,347	-0.47%
2022/08/18	30.6	259.10	35.5	259.65	262.50	-4.9	3,321	-0.15%
2022/08/17	19	255.50	22.1	256.86	258.00	-3	3,282	-0.09%
2022/08/16	41.1	251.75	32.6	252.43	254.50	8.5	3,224	0.26%
2022/08/15	80.6	254.74	26.4	254.80	252.50	54.2	3,156	1.72%
2022/08/12	85.3	260.83	110.8	261.66	262.00	-25.5	3,066	-0.83%	大賣/
2022/08/11	16.2	281.16	35.5	281.62	282.00	-19.4	2,952	-0.66%
2022/08/10	36	277.91	14	277.57	277.00	22	2,964	0.74%
2022/08/09	26.1	281.16	18.2	281.46	281.00	7.9	2,965	0.27%
2022/08/08	13	281.23	17	282.29	283.50	-4	2,970	-0.13%
2022/08/05	15.8	280.95	24.6	281.88	282.00	-8.8	3,010	-0.29%
2022/08/04	18.2	280.06	17	281.12	281.00	1.2	3,062	0.04%
2022/08/03	16.1	278.92	24.7	279.31	281.00	-8.6	3,068	-0.28%
2022/08/02	39.8	277.96	21	277.95	277.50	18.8	3,108	0.60%
2022/08/01	27.6	280.62	18.3	281.52	282.50	9.3	3,060	0.30%
2022/07/29	72.8	279.93	18.8	280.71	281.50	54	3,050	1.77%
2022/07/28	39.9	320.56	59.5	321.25	319.00	-19.6	2,955	-0.66%
2022/07/27	22.5	321.60	13	321.66	322.50	9.5	2,870	0.33%
2022/07/26	18	322.72	8	323.44	323.00	10	2,814	0.35%
2022/07/25	16.1	323.13	13.6	324.74	326.00	2.5	2,787	0.09%
2022/07/22	13.5	322.16	17.5	323.92	326.00	-4.1	2,770	-0.15%
2022/07/21	9.6	318.59	23.2	319.33	322.00	-13.6	2,740	-0.49%
2022/07/20	16.6	316.76	30.4	316.89	316.00	-13.8	2,705	-0.51%
2022/07/19	16.1	310.94	22.4	311.20	312.00	-6.3	2,700	-0.23%
2022/07/18	55.8	307.68	27.4	308.65	308.50	28.4	2,678	1.06%
2022/07/15	6.2	312.24	8.1	311.89	310.00	-1.9	2,640	-0.07%
2022/07/14	10.1	311.71	9	312.39	312.50	1.1	2,648	0.04%
2022/07/13	14.9	314.35	14.4	314.51	313.00	0.5	2,648	0.02%
2022/07/12	13.6	304.85	9.1	306.56	306.50	4.5	2,624	0.17%
2022/07/11	8.2	308.78	20.4	309.66	309.50	-12.2	2,597	-0.47%
2022/07/08	20.2	305.63	14.3	305.77	305.00	5.9	2,592	0.23%
2022/07/07	49.3	302.01	57.3	301.21	302.50	-8	2,610	-0.31%
2022/07/06	40.7	301.72	34.1	301.86	298.00	6.6	2,644	0.25%
2022/07/05	28.2	304.76	30.1	306.38	304.50	-1.8	2,673	-0.07%
2022/07/04	42.7	303.42	29.5	304.50	301.50	13.2	2,666	0.49%
2022/07/01	44.5	309.94	49.7	311.26	309.50	-5.2	2,666	-0.20%
2022/06/30	61.2	313.08	32.5	311.65	310.50	28.8	2,657	1.08%
2022/06/29	25.1	323.30	32	324.55	324.00	-6.9	2,586	-0.27%
2022/06/28	6.3	325.45	6	326.33	326.00	0.3	2,572	0.01%
2022/06/27	5.9	328.27	23.1	328.43	328.50	-17.3	2,577	-0.67%
2022/06/24	19.3	325.02	18.5	324.99	326.00	0.8	2,571	0.03%
2022/06/23	10.5	323.81	12.2	324.32	325.00	-1.7	2,572	-0.07%
2022/06/22	28	327.40	25.3	327.14	321.50	2.7	2,605	0.10%
2022/06/21	20.1	324.78	50.3	327.13	332.00	-30.3	2,594	-1.17%
2022/06/20	41.5	319.07	15.1	319.89	320.00	26.3	2,580	1.02%
2022/06/17	17.2	320.96	17.3	321.51	323.00	-0.1	2,596	0.00%
2022/06/16	23.3	327.44	8.3	327.46	324.50	15	2,605	0.58%
2022/06/15	15.2	327.47	10	328.35	325.00	5.2	2,688	0.19%
2022/06/14	28.6	324.12	29.3	325.36	325.00	-0.7	2,881	-0.02%
2022/06/13	11.3	324.64	13	326.07	327.00	-1.7	2,923	-0.06%
2022/06/10	35.5	329.63	6.5	330.54	329.00	29	2,937	0.99%
2022/06/09	53.5	334.82	3.6	335.70	333.00	49.9	2,991	1.67%
2022/06/08	18.9	340.02	22.5	341.18	338.50	-3.6	2,996	-0.12%
2022/06/07	13.4	339.65	4.1	340.49	339.00	9.3	2,974	0.31%
2022/06/06	10.8	340.97	7	341.57	340.00	3.8	2,980	0.13%
2022/06/02	4	342.02	9	343.93	342.50	-5	3,011	-0.16%
2022/06/01	9.3	344.39	6.5	344.90	343.00	2.8	3,078	0.09%
2022/05/31	14.2	339.49	24.7	340.44	341.50	-10.5	3,102	-0.34%
2022/05/30	5.8	335.71	29.8	336.74	338.50	-23.9	3,060	-0.78%
2022/05/27	14.5	328.30	32.3	328.04	329.00	-17.8	3,046	-0.59%
2022/05/26	56.7	324.43	9.3	325.09	323.50	47.4	3,066	1.55%
2022/05/25	5.2	326.16	34.7	326.59	327.00	-29.5	3,076	-0.96%
2022/05/24	17	323.39	4	324.00	322.00	13	3,089	0.42%
2022/05/23	17.5	324.57	20.1	327.22	323.50	-2.6	3,089	-0.08%
2022/05/20	26.9	323.65	14	324.39	324.00	12.9	3,090	0.42%
2022/05/19	37.8	323.16	20.3	324.71	325.00	17.6	3,078	0.57%
2022/05/18	25.3	333.36	10	334.35	332.00	15.3	3,029	0.50%
2022/05/17	17.2	333.69	8.1	336.93	332.50	9.1	3,010	0.30%
2022/05/16	13.4	332.42	9.2	334.08	332.00	4.2	2,983	0.14%
2022/05/13	39.2	332.31	15.6	332.10	332.50	23.7	2,957	0.80%
2022/05/12	62.7	339.75	15.2	339.05	338.00	47.5	2,908	1.63%
2022/05/11	21.6	347.71	26.1	349.12	349.50	-4.5	2,844	-0.16%
2022/05/10	38.4	347.27	16.4	348.27	350.00	22	2,831	0.78%
2022/05/09	18.3	355.34	25	355.94	356.50	-6.8	2,797	-0.24%
2022/05/06	52.4	358.83	19.9	358.81	358.00	32.5	2,781	1.17%
2022/05/05	10.2	364.26	37.6	365.33	366.00	-27.4	2,778	-0.99%
2022/05/04	20	361.70	28.2	362.45	361.50	-8.2	2,785	-0.29%
2022/05/03	8	359.06	23.1	360.21	362.00	-15.1	2,854	-0.53%
2022/04/29	6.1	357.36	6	358.33	357.00	0.1	2,933	0.00%
2022/04/28	11.5	354.85	4	356.63	356.50	7.5	2,945	0.25%
2022/04/27	7.4	353.64	6.1	354.51	355.00	1.3	2,929	0.05%
2022/04/26	8.1	359.38	12.1	360.04	358.00	-4	2,921	-0.14%
2022/04/25	17.3	357.13	5.2	357.50	356.00	12.1	2,928	0.41%
2022/04/22	14.4	361.65	33	362.21	363.00	-18.6	2,907	-0.64%
2022/04/21	7.3	360.29	6	361.50	358.50	1.3	2,910	0.04%
2022/04/20	7.3	360.36	7.2	360.69	359.50	0.1	2,911	0.00%
2022/04/19	6.3	357.56	4.1	358.74	357.00	2.2	2,907	0.08%
2022/04/18	3.5	354.99	1	357.00	355.00	2.5	2,929	0.08%
2022/04/15	17.6	355.14	9.1	355.95	356.50	8.5	2,926	0.29%
2022/04/14	22.6	357.93	5.3	358.72	357.00	17.3	2,946	0.59%
2022/04/13	9.5	353.59	15.2	353.77	354.50	-5.7	2,954	-0.19%
2022/04/12	63.9	350.10	22	349.36	349.00	41.9	2,973	1.41%
2022/04/11	58.5	358.27	18.4	357.29	356.50	40.1	2,942	1.36%
2022/04/08	13.3	362.34	5	363.80	364.50	8.3	2,895	0.29%
2022/04/07	40	362.39	15.1	363.38	360.50	24.8	2,908	0.85%
2022/04/06	54.5	367.62	8.2	368.32	367.50	46.3	2,862	1.62%
2022/04/01	17.5	370.52	9	372.11	373.50	8.5	2,827	0.30%
2022/03/31	8.5	375.09	13	374.81	373.50	-4.5	2,822	-0.16%
2022/03/30	18.8	375.16	31.2	375.21	375.50	-12.3	2,815	-0.44%
2022/03/29	20.5	375.98	22	377.41	376.00	-1.6	2,805	-0.06%
2022/03/28	43.1	374.48	33.6	375.64	378.00	9.6	2,814	0.34%
2022/03/25	27.3	374.75	39.4	375.55	374.00	-12.1	2,804	-0.43%
2022/03/24	16.2	373.51	36	374.68	373.00	-19.8	2,764	-0.72%
2022/03/23	22.2	372.42	22.2	372.48	372.50	0	2,783	0.00%
2022/03/22	75.1	371.25	38.2	372.05	372.00	36.9	2,804	1.32%
2022/03/21	30.9	373.16	27.7	374.95	374.50	3.1	2,763	0.11%
2022/03/18	77.5	374.21	42	374.92	372.50	35.4	2,723	1.30%
2022/03/17	226.6	376.81	129.6	378.46	377.00	97	2,651	3.66%	大買/大賣/
2022/03/16	53.3	374.65	114.5	376.01	379.00	-61.2	2,462	-2.48%	大賣/
2022/03/15	29.4	366.42	13.6	366.07	368.00	15.8	2,392	0.66%
2022/03/14	62.8	363.99	53.7	366.21	369.50	9.1	2,403	0.38%
2022/03/11	44.6	371.97	54.4	371.49	371.50	-9.8	2,345	-0.42%
2022/03/10	21.1	366.80	39.5	367.07	366.50	-18.3	2,313	-0.79%
2022/03/09	19.7	359.22	16.1	359.53	360.00	3.6	2,301	0.16%
2022/03/08	51.8	358.90	27.6	357.38	358.50	24.2	2,295	1.06%
2022/03/07	66.4	363.64	44.5	363.60	364.00	21.9	2,252	0.97%
2022/03/04	25.1	378.09	12.3	380.28	376.00	12.8	2,249	0.57%
2022/03/03	25.3	378.99	43.1	378.63	380.00	-17.9	2,227	-0.80%
2022/03/02	7.3	372.04	8.6	374.14	373.00	-1.3	2,212	-0.06%
2022/03/01	13.4	372.65	25	374.00	373.50	-11.6	2,199	-0.53%
2022/02/25	9.1	370.35	24	371.35	371.50	-14.9	2,170	-0.69%
2022/02/24	42.3	371.79	43.6	371.23	371.00	-1.3	2,165	-0.06%
2022/02/23	12.7	378.51	8.6	378.60	377.50	4	2,153	0.19%
2022/02/22	29.2	374.64	48.8	376.12	377.50	-19.5	2,151	-0.91%
2022/02/21	14	373.97	35.5	375.04	378.50	-21.5	2,150	-1.00%
2022/02/18	8.2	371.01	6.2	372.37	372.00	2	2,155	0.09%
2022/02/17	34.5	370.12	23.2	371.40	371.50	11.3	2,202	0.51%
2022/02/16	11.7	367.13	33.8	367.77	369.00	-22.1	2,217	-1.00%
2022/02/15	4	362.63	3.4	364.62	362.50	0.6	2,264	0.03%
2022/02/14	14.8	362.54	12.1	363.30	363.00	2.7	2,365	0.11%
2022/02/11	5.3	366.68	21.4	367.52	367.50	-16.1	2,397	-0.67%
2022/02/10	6.7	367.22	20.1	367.74	370.00	-13.4	2,434	-0.55%
2022/02/09	12.4	363.08	12.2	365.02	366.00	0.2	2,480	0.01%
2022/02/08	30.2	363.73	4	364.01	363.50	26.2	2,485	1.05%
2022/02/07	6.7	360.36	11.3	363.32	364.00	-4.6	2,498	-0.19%
2022/01/26	14.5	359.95	9	360.06	359.50	5.5	2,508	0.22%
2022/01/25	28.5	357.94	19.4	358.96	360.00	9.1	2,504	0.36%
2022/01/24	121.2	366.29	10.1	366.19	364.50	111	2,433	4.56%	大買/鉅額交易
2022/01/21	7.2	375.32	68.4	374.75	377.00	-61.2	2,371	-2.58%
2022/01/20	1.1	377.58	15.1	378.80	378.50	-14.1	2,358	-0.60%
2022/01/19	6.2	379.00	4.1	379.38	378.00	2.1	2,364	0.09%
2022/01/18	7.2	378.11	41	380.00	380.00	-33.8	2,385	-1.42%
2022/01/17	23	376.48	13.6	377.30	378.00	9.5	2,401	0.39%
2022/01/14	35.1	375.08	36	375.54	377.50	-0.9	2,450	-0.04%
2022/01/13	14.1	376.89	4.6	377.62	378.00	9.6	2,478	0.39%
2022/01/12	7.4	376.39	9.2	376.61	378.00	-1.9	2,509	-0.07%
2022/01/11	18.1	380.19	11.5	379.67	378.00	6.6	2,511	0.26%
2022/01/10	17.3	375.36	9.2	376.39	378.50	8.1	2,484	0.33%
2022/01/07	33.3	376.17	33.3	375.78	377.50	0.1	2,492	0.00%
2022/01/06	17.3	378.93	7.7	379.37	380.00	9.6	2,512	0.38%
2022/01/05	39.7	380.29	28.9	380.61	380.50	10.7	2,535	0.42%
2022/01/04	16.2	376.29	27.1	376.83	377.00	-11	2,506	-0.44%
2022/01/03	20.4	373.46	11.4	373.14	373.50	9.1	2,490	0.36%
2021/12/30	10.5	375.75	36.1	375.56	376.00	-25.6	2,527	-1.01%
2021/12/29	9.1	373.39	13.3	373.41	373.50	-4.2	2,513	-0.17%
2021/12/28	18.2	372.31	19.2	373.33	373.50	-1	2,524	-0.04%
2021/12/27	5	370.80	42	371.80	372.50	-37	2,530	-1.46%
2021/12/24	31.7	370.95	9.4	371.05	370.00	22.3	2,544	0.88%
2021/12/23	13	369.85	17.2	370.84	371.00	-4.2	2,556	-0.16%
2021/12/22	49.3	370.03	12.2	369.75	370.00	37.1	2,572	1.44%
2021/12/21	9.1	369.94	39.7	369.89	370.50	-30.6	2,574	-1.19%
2021/12/20	32	367.22	23.3	367.88	367.00	8.7	2,582	0.34%
2021/12/17	10	367.55	25.2	368.45	366.50	-15.2	2,599	-0.59%
2021/12/16	51	367.35	81.8	368.57	367.00	-30.8	2,577	-1.19%
2021/12/15	38.3	364.85	13.4	365.93	364.50	24.9	2,563	0.97%
2021/12/14	7.1	364.66	31.1	366.27	366.50	-24	2,592	-0.92%
2021/12/13	8	367.43	20.8	367.93	366.50	-12.7	2,599	-0.49%
2021/12/10	21.3	369.12	19.6	368.54	368.00	1.7	2,598	0.06%
2021/12/09	4.2	365.88	38.5	364.23	367.00	-34.3	2,598	-1.32%
2021/12/08	68.2	361.97	16	361.04	360.00	52.2	2,584	2.02%
2021/12/07	3.1	362.91	22.6	364.33	366.50	-19.5	2,549	-0.77%
2021/12/06	7.3	362.33	47.2	362.02	365.00	-40	2,545	-1.57%
2021/12/03	16.2	364.56	15	364.87	365.50	1.1	2,559	0.04%
2021/12/02	9	362.89	23.1	362.72	363.50	-14.1	2,552	-0.55%
2021/12/01	5.4	359.36	16.2	360.09	360.00	-10.8	2,546	-0.42%
2021/11/30	27.1	355.00	23.5	358.66	352.50	3.6	2,539	0.14%
2021/11/29	8	353.76	14.6	354.00	355.50	-6.6	2,486	-0.27%
2021/11/26	6.4	356.80	24.1	358.68	356.00	-17.6	2,475	-0.71%
2021/11/25	12.2	358.76	28.2	359.46	361.00	-16.1	2,493	-0.64%
2021/11/24	11.8	355.22	4	356.38	355.00	7.8	2,508	0.31%
2021/11/23	16.1	353.42	8	353.56	352.50	8.1	2,505	0.33%
2021/11/22	47.4	356.48	13	356.96	356.00	34.4	2,490	1.38%
2021/11/19	19.4	360.59	12	361.50	360.50	7.4	2,469	0.30%
2021/11/18	35.4	358.73	19.4	359.39	359.50	16.1	2,465	0.65%
2021/11/17	38.5	354.86	17.3	357.04	357.50	21.3	2,461	0.86%
2021/11/16	26.7	354.48	6	354.67	354.50	20.6	2,478	0.83%
2021/11/15	18.9	357.95	24	358.56	359.00	-5.1	2,476	-0.21%
2021/11/12	41	361.35	13.4	361.50	360.00	27.5	2,495	1.10%
2021/11/11	81.4	364.95	54	365.06	365.00	27.4	2,504	1.09%
2021/11/10	66.1	374.68	106.1	375.99	377.50	-39.9	2,445	-1.63%	大賣/
2021/11/09	33.6	374.10	57.3	374.91	375.50	-23.8	2,441	-0.97%
2021/11/08	55.5	369.73	97.7	369.69	371.50	-42.2	2,489	-1.70%
2021/11/05	6.1	361.98	7.7	362.58	364.50	-1.6	2,505	-0.06%
2021/11/04	5.1	356.88	20	358.30	359.00	-14.9	2,521	-0.59%
2021/11/03	10.4	356.88	2.1	357.21	356.00	8.3	2,520	0.33%
2021/11/02	7.1	356.56	9.1	357.04	356.00	-2	2,524	-0.08%
2021/11/01	5.1	354.28	9	354.17	355.00	-3.9	2,569	-0.15%
2021/10/29	10.3	351.29	17.3	352.47	353.00	-7.1	2,620	-0.27%
2021/10/28	13	356.11	12.2	356.74	354.00	0.9	2,678	0.03%
2021/10/27	19.1	356.99	19.6	356.88	357.50	-0.5	2,816	-0.02%
2021/10/26	15.2	354.19	28.5	357.37	356.50	-13.3	2,912	-0.46%
2021/10/25	31.1	355.60	25.8	356.06	353.00	5.3	2,969	0.18%
2021/10/22	76.2	354.28	81.9	353.74	356.00	-5.7	3,004	-0.19%
2021/10/21	35.3	348.21	35.1	349.06	349.00	0.2	3,011	0.01%
2021/10/20	21.1	344.64	45.9	345.22	344.50	-24.9	3,009	-0.83%
2021/10/19	14.1	337.75	34.2	338.62	339.00	-20	3,108	-0.64%
2021/10/18	21.1	336.83	23.7	337.68	335.50	-2.6	3,177	-0.08%
2021/10/15	18	335.11	31.1	334.87	334.00	-13.1	3,194	-0.41%
2021/10/14	57.2	335.88	17.2	334.54	333.50	40	3,195	1.25%
2021/10/13	18.3	342.81	32.5	342.51	343.50	-14.2	3,174	-0.45%
2021/10/12	38.1	338.54	28.5	338.84	338.00	9.6	3,162	0.30%
2021/10/08	18.2	338.04	34.3	338.34	338.00	-16.1	3,147	-0.51%
2021/10/07	10.7	334.71	48.3	332.84	337.00	-37.6	3,149	-1.19%
2021/10/06	9.1	323.22	10.1	323.20	323.00	-1.1	3,144	-0.03%
2021/10/05	10	322.70	10.2	324.30	324.00	-0.2	3,152	-0.01%
2021/10/04	4	323.63	17	323.24	324.00	-13	3,196	-0.41%
2021/10/01	29.2	320.51	2.8	322.52	320.50	26.4	3,204	0.82%
2021/09/30	6.2	326.60	4.1	326.55	325.50	2.1	3,195	0.07%
2021/09/29	27.5	329.09	9.2	330.42	328.50	18.3	3,189	0.58%
2021/09/28	14.1	337.68	14.1	338.12	338.50	0	3,179	0.00%
2021/09/27	5.2	339.79	45.7	339.94	340.50	-40.5	3,175	-1.28%
2021/09/24	7.5	336.44	17	336.38	337.00	-9.6	3,182	-0.30%
2021/09/23	4.2	331.62	17.1	331.70	331.50	-12.9	3,179	-0.40%
2021/09/22	16.2	323.21	40.5	323.73	328.50	-24.3	3,181	-0.76%
2021/09/17	7.7	326.67	18.2	327.53	326.00	-10.5	3,198	-0.33%
2021/09/16	9.1	324.78	22	325.14	326.00	-12.9	3,246	-0.40%
2021/09/15	10.4	323.60	51	322.78	322.50	-40.6	3,257	-1.25%
2021/09/14	7.6	322.45	27.4	323.04	322.50	-19.7	3,315	-0.60%
2021/09/13	5.4	320.00	16	319.28	320.00	-10.6	3,394	-0.31%
2021/09/10	14.4	317.09	38.2	317.75	316.00	-23.8	3,433	-0.69%
2021/09/09	39.1	316.70	3.1	316.52	316.00	36	3,473	1.04%
2021/09/08	19.4	316.59	13	317.69	317.00	6.4	3,483	0.18%
2021/09/07	16.2	320.33	5.5	320.70	319.00	10.7	3,508	0.31%
2021/09/06	12.2	323.20	25.1	323.56	323.00	-12.9	3,521	-0.37%
2021/09/03	6.2	319.18	22.1	319.78	319.50	-15.9	3,554	-0.45%
2021/09/02	21.4	317.54	24	316.36	316.00	-2.6	3,590	-0.07%
2021/09/01	44.5	321.78	27.6	321.49	321.00	16.9	3,621	0.47%
2021/08/31	26.1	319.22	50.5	322.95	324.00	-24.5	3,634	-0.67%
2021/08/30	5.4	316.96	20	318.20	319.00	-14.6	3,637	-0.40%
2021/08/27	17.4	316.74	20	317.35	317.50	-2.6	3,625	-0.07%
2021/08/26	13.3	317.61	15	318.57	319.00	-1.7	3,662	-0.05%
2021/08/25	37.1	317.84	15	317.78	318.50	22.1	3,710	0.59%
2021/08/24	7	315.79	9.4	317.17	315.00	-2.4	3,747	-0.06%
2021/08/23	13	316.81	28.2	317.05	317.50	-15.2	3,764	-0.40%
2021/08/20	30.6	310.84	28.2	311.69	312.00	2.4	3,789	0.06%
2021/08/19	34.4	313.06	68	312.54	311.00	-33.6	3,821	-0.88%
2021/08/18	52.3	314.65	34	314.85	317.50	18.3	3,817	0.48%
2021/08/17	34.3	318.24	45.1	318.11	318.00	-10.8	3,827	-0.28%
2021/08/16	12.6	314.53	17.5	315.07	315.00	-4.9	3,806	-0.13%
2021/08/13	34.1	318.38	21.6	317.27	316.50	12.5	3,893	0.32%
2021/08/12	61.5	321.81	33.1	321.73	319.00	28.5	4,117	0.69%
2021/08/11	22.1	320.88	35.2	321.29	323.00	-13.1	4,271	-0.31%
2021/08/10	45.3	318.16	30.4	318.43	319.50	14.9	4,299	0.35%
2021/08/09	10.8	322.18	12	322.54	322.00	-1.3	4,353	-0.03%
2021/08/06	21.3	320.43	30.3	322.35	323.50	-9	4,430	-0.20%
2021/08/05	14.1	321.86	24.2	321.80	321.00	-10.1	4,593	-0.22%
2021/08/04	67.7	320.64	29.9	322.07	324.00	37.8	4,686	0.81%
2021/08/03	46.4	322.61	31	324.02	324.50	15.5	4,745	0.33%
2021/08/02	129.2	316.17	43.4	317.72	319.50	85.8	4,726	1.81%	大買/
2021/07/30	117.5	351.94	55.1	352.91	351.00	62.3	4,651	1.34%	大買/
2021/07/29	51.8	352.56	21	353.10	352.50	30.7	4,654	0.66%
2021/07/28	64	355.60	48.7	355.74	353.50	15.3	4,637	0.33%
2021/07/27	61.6	357.36	52.4	357.85	359.00	9.2	4,622	0.20%
2021/07/26	74	354.36	20.8	354.83	354.50	53.1	4,608	1.15%
2021/07/23	177.9	356.23	31.2	356.03	354.50	146.8	4,590	3.20%	大買/鉅額交易
2021/07/22	40.8	366.97	9	370.10	365.50	31.7	4,465	0.71%
2021/07/21	14.1	371.22	6.6	370.77	370.50	7.4	4,444	0.17%
2021/07/20	13.2	370.88	1.1	372.23	371.00	12.1	4,455	0.27%
2021/07/19	18.2	372.83	4	372.50	372.00	14.2	4,485	0.32%
2021/07/16	21.3	375.18	6.1	375.98	376.00	15.2	4,532	0.34%
2021/07/15	4.1	379.03	5	379.20	378.50	-0.9	4,558	-0.02%
2021/07/14	25.1	378.74	42.1	377.54	379.00	-17	4,583	-0.37%
2021/07/13	74.4	378.47	31.4	377.36	376.50	43	4,638	0.93%
2021/07/12	31.7	381.15	37.5	380.35	381.00	-5.8	4,720	-0.12%
2021/07/09	40.4	374.21	69.1	377.18	373.00	-28.7	4,720	-0.61%
2021/07/08	31.2	381.24	31.2	381.32	381.00	0.1	4,701	0.00%
2021/07/07	5	378.09	7	378.14	379.00	-2.1	4,734	-0.04%
2021/07/06	15.2	376.87	15.1	376.08	376.00	0.1	4,763	0.00%
2021/07/05	42.2	375.07	22.9	375.53	376.00	19.3	4,778	0.40%
2021/07/02	9.6	370.86	10.4	370.29	371.00	-0.8	4,796	-0.02%
2021/07/01	12.7	368.70	8.3	368.47	367.00	4.4	4,819	0.09%
2021/06/30	8.5	372.33	10	373.20	371.50	-1.5	4,824	-0.03%
2021/06/29	14.3	371.97	9.5	371.55	370.00	4.8	4,815	0.10%
2021/06/28	54.7	368.38	21.4	370.50	372.50	33.3	4,845	0.69%
2021/06/25	77.5	370.94	23	368.59	367.00	54.4	4,850	1.12%
2021/06/24	18.2	374.74	19.3	375.27	373.50	-1.1	4,818	-0.02%
2021/06/23	45.4	373.14	19.7	373.58	374.00	25.7	4,837	0.53%
2021/06/22	96.9	380.44	51.6	378.79	375.00	45.3	4,800	0.94%
2021/06/21	19.5	384.72	31	384.45	383.00	-11.5	4,767	-0.24%
2021/06/18	42.1	386.85	6.3	386.29	385.00	35.8	4,787	0.75%
2021/06/17	12.3	385.29	11	386.14	388.00	1.3	4,885	0.03%
2021/06/16	18.2	387.54	27.3	387.83	388.00	-9.1	5,262	-0.17%
2021/06/15	23.1	382.57	18.2	383.13	383.50	5	5,462	0.09%
2021/06/11	23.4	383.87	46	383.44	383.00	-22.6	5,498	-0.41%
2021/06/10	32.5	386.57	16.4	387.59	385.50	16.1	5,516	0.29%
2021/06/09	49.2	386.92	28.3	388.15	386.00	20.9	5,508	0.38%
2021/06/08	12.1	388.58	27.1	389.35	390.00	-15	5,549	-0.27%
2021/06/07	71.6	386.00	34.2	383.99	388.00	37.4	5,592	0.67%
2021/06/04	23.1	389.68	8	389.69	390.00	15.1	5,593	0.27%
2021/06/03	54.5	391.50	4.3	391.23	392.00	50.2	5,623	0.89%
2021/06/02	113.7	395.59	51.3	395.08	393.50	62.4	5,631	1.11%	大買/
2021/06/01	27.5	398.35	47.6	399.44	403.00	-20.1	5,623	-0.36%
2021/05/31	24.2	393.15	37.9	393.97	395.00	-13.7	5,653	-0.24%
2021/05/28	37.5	389.11	35.1	390.47	391.50	2.3	5,701	0.04%
2021/05/27	64.3	390.79	39.4	392.14	388.00	24.9	5,764	0.43%
2021/05/26	53.4	394.78	57.3	394.41	397.50	-3.8	5,787	-0.07%
2021/05/25	39.7	390.97	40.1	390.99	390.50	-0.4	5,824	-0.01%
2021/05/24	40.6	389.08	32.7	389.93	390.00	7.9	5,912	0.13%
2021/05/21	124.5	393.54	86.1	394.26	392.50	38.4	5,916	0.65%	大買/
2021/05/20	164.8	406.84	179.1	406.28	397.00	-14.3	5,847	-0.24%	大買/大賣/
2021/05/19	200.2	401.22	275.1	399.00	409.50	-74.9	5,622	-1.33%	大買/大賣/
2021/05/18	74.8	378.63	105	379.97	384.00	-30.2	5,420	-0.56%	大賣/
2021/05/17	92.7	369.66	91.4	371.61	368.00	1.4	5,395	0.03%
2021/05/14	108.5	381.44	111.5	382.70	380.00	-3	5,301	-0.06%	大買/大賣/
2021/05/13	100.5	375.95	195.2	378.02	379.50	-94.7	5,226	-1.81%	大賣/
2021/05/12	124.7	360.23	120.2	360.47	361.50	4.5	5,069	0.09%	大買/大賣/
2021/05/11	137	371.07	102.8	368.83	367.50	34.2	4,957	0.69%	大買/大賣/
2021/05/10	57.1	388.31	18	388.83	387.00	39.1	4,863	0.80%
2021/05/07	35.8	388.83	26.7	388.11	391.00	9.2	4,846	0.19%
2021/05/06	76.1	385.74	73.5	386.57	380.50	2.5	4,815	0.05%
2021/05/05	80.4	383.89	60.6	382.15	380.50	19.7	4,797	0.41%
2021/05/04	54.4	375.69	26.8	375.49	378.00	27.6	4,775	0.58%
2021/05/03	31.8	375.81	91.1	377.34	376.50	-59.3	4,794	-1.24%
2021/04/29	22.3	375.69	74.1	375.25	376.00	-51.8	4,809	-1.08%
2021/04/28	47.3	372.71	21	372.19	372.00	26.2	4,827	0.54%
2021/04/27	54.8	373.20	9.2	374.44	375.00	45.6	4,869	0.94%
2021/04/26	31.4	379.02	25.2	379.90	380.00	6.2	4,835	0.13%
2021/04/23	37.2	373.47	45.1	375.36	378.00	-7.9	4,836	-0.16%
2021/04/22	38.9	373.64	48	373.26	373.50	-9.1	4,845	-0.19%
2021/04/21	42.1	377.40	13.2	377.45	376.50	28.9	4,841	0.60%
2021/04/20	30.4	383.34	16.6	384.39	383.00	13.8	4,875	0.28%
2021/04/19	33.5	391.21	40.9	393.14	385.50	-7.4	4,906	-0.15%
2021/04/16	51.6	384.54	115.6	381.76	388.00	-64	4,915	-1.30%	大賣/
2021/04/15	53.2	369.22	42.1	371.20	373.00	11.1	4,955	0.22%
2021/04/14	55.3	368.97	72.1	368.63	370.50	-16.8	5,037	-0.33%
2021/04/13	53.3	373.66	58.1	373.61	370.50	-4.8	5,034	-0.10%
2021/04/12	89.2	373.89	75.7	374.86	374.50	13.5	4,996	0.27%
2021/04/09	58.2	371.89	31.2	372.05	371.50	27	4,964	0.54%
2021/04/08	23.1	371.20	44.3	372.91	374.50	-21.2	4,949	-0.43%
2021/04/07	34.2	369.77	28.4	370.06	371.50	5.8	4,921	0.12%
2021/04/06	57.9	371.91	11.1	371.97	369.00	46.7	4,884	0.96%
2021/04/01	15.1	372.10	11.1	372.64	371.50	3.9	4,854	0.08%
2021/03/31	25	373.90	42.4	374.77	372.50	-17.4	4,845	-0.36%
2021/03/30	29.3	375.90	37.8	376.41	377.00	-8.5	4,807	-0.18%
2021/03/29	47.2	368.95	73.4	370.94	374.00	-26.2	4,760	-0.55%
2021/03/26	58.3	364.85	22.6	365.87	365.00	35.7	4,719	0.76%
2021/03/25	56.9	363.93	50.1	364.18	365.00	6.7	4,693	0.14%
2021/03/24	58	369.16	79	368.82	366.00	-21	4,672	-0.45%
2021/03/23	84.5	367.20	90.1	367.03	365.50	-5.6	4,615	-0.12%
2021/03/22	233.7	372.68	264.9	370.31	368.50	-31.2	4,554	-0.69%	大買/大賣/
2021/03/19	484.9	374.31	419.2	375.38	377.50	65.7	4,421	1.49%	大買/大賣/
2021/03/18	96.4	357.39	153.2	357.65	358.00	-56.9	4,050	-1.40%	大賣/
2021/03/17	97.5	325.24	19.9	325.08	325.50	77.5	3,831	2.02%
2021/03/16	114.4	331.42	28.5	331.94	331.00	85.9	3,833	2.24%	大買/
2021/03/15	9.4	324.43	18.4	323.81	326.00	-8.9	3,842	-0.23%
2021/03/12	44	322.73	25	322.88	323.50	19	3,861	0.49%
2021/03/11	16	317.53	27.5	317.90	317.50	-11.5	3,843	-0.30%
2021/03/10	6.2	314.39	5.1	315.06	312.50	1.1	3,806	0.03%
2021/03/09	31	312.95	20.4	312.31	313.00	10.6	3,805	0.28%
2021/03/08	22.3	317.47	44.1	316.30	315.50	-21.8	3,786	-0.57%
2021/03/05	13.3	310.00	24.2	310.52	311.00	-10.9	3,755	-0.29%
2021/03/04	52.8	312.67	22.4	313.92	313.50	30.5	3,770	0.81%
2021/03/03	21.3	312.18	24.5	314.23	316.50	-3.2	3,715	-0.08%
2021/03/02	31.5	310.00	29.8	311.11	307.50	1.7	3,654	0.05%
2021/02/26	30.8	303.21	37	302.39	304.00	-6.3	3,570	-0.18%
2021/02/25	45.1	305.34	59.1	303.83	305.50	-14	3,501	-0.40%
2021/02/24	103.2	301.73	103.8	300.59	300.50	-0.6	3,455	-0.02%	大買/大賣/
2021/02/23	23.1	290.11	4.4	290.30	290.50	18.7	3,341	0.56%
2021/02/22	33.5	292.27	27.2	292.33	290.00	6.3	3,340	0.19%
2021/02/19	17.1	290.79	14.1	290.00	290.00	3	3,341	0.09%
2021/02/18	14.2	288.29	3.1	289.65	289.00	11.1	3,353	0.33%
2021/02/17	33	292.05	33.6	292.42	289.50	-0.6	3,386	-0.02%
2021/02/05	3.2	287.68	7	287.95	288.50	-3.8	3,360	-0.11%
2021/02/04	7.5	288.32	3	287.33	287.00	4.5	3,500	0.13%
2021/02/03	20	287.94	14	289.43	288.50	6	3,563	0.17%
2021/02/02	4	286.12	7.1	286.49	285.50	-3.1	3,584	-0.09%
2021/02/01	6.1	283.43	6	282.42	283.50	0.1	3,573	0.00%
2021/01/29	14.3	287.82	13	287.04	286.50	1.3	3,572	0.04%
2021/01/28	35.3	288.91	50.3	289.07	288.50	-15	3,527	-0.42%
2021/01/27	35.5	291.20	78.2	291.10	293.00	-42.7	3,502	-1.22%
2021/01/26	39	287.63	23.1	286.96	284.00	15.9	3,422	0.46%
2021/01/25	38.4	287.41	43.3	287.57	290.00	-4.9	3,387	-0.14%
2021/01/22	44.7	284.04	23	285.45	284.50	21.7	3,353	0.65%
2021/01/21	14.3	279.03	22.5	280.16	282.00	-8.2	3,325	-0.25%
2021/01/20	51.8	279.03	60	279.18	276.00	-8.3	3,317	-0.25%
2021/01/19	7.1	283.79	9.1	284.71	285.00	-2	3,273	-0.06%
2021/01/18	36.6	282.24	38.5	282.32	283.00	-1.9	3,348	-0.06%
2021/01/15	17.3	286.96	25.1	288.89	287.00	-7.8	3,335	-0.23%
2021/01/14	69.4	288.45	32.9	288.73	288.00	36.4	3,299	1.10%
2021/01/13	56.6	290.01	96.6	289.81	288.50	-40	3,275	-1.22%
2021/01/12	21.3	282.32	37.3	282.82	281.00	-16	3,224	-0.50%
2021/01/11	46.1	283.38	37.5	283.73	283.50	8.6	3,167	0.27%
2021/01/08	83.6	273.30	133.6	274.09	279.50	-50	3,081	-1.62%	大賣/
2021/01/07	50.1	260.51	84.9	260.41	261.50	-34.8	2,927	-1.19%
2021/01/06	29.4	253.18	51	251.60	254.00	-21.6	2,837	-0.76%
2021/01/05	3.1	251.50	19.2	251.90	253.00	-16.1	2,828	-0.57%
2021/01/04	20	251.25	11.3	251.73	251.00	8.7	2,835	0.31%
2020/12/31	6.1	251.41	15.1	252.00	250.50	-9	2,831	-0.32%
2020/12/30	9	250.67	20.3	250.80	252.50	-11.3	2,829	-0.40%
2020/12/29	7.1	250.41	4.1	250.38	250.50	3	2,833	0.11%
2020/12/28	21.3	249.77	7.1	250.14	250.00	14.2	2,857	0.50%
2020/12/25	62.4	249.33	8.5	248.80	248.00	53.9	2,869	1.88%
2020/12/24	8.5	248.74	5	248.60	248.50	3.5	2,860	0.12%
2020/12/23	12.2	248.19	12	248.67	249.00	0.2	2,862	0.01%
2020/12/22	23.2	249.42	12	249.75	249.00	11.2	2,880	0.39%
2020/12/21	34.5	250.15	11	250.86	251.50	23.4	2,896	0.81%
2020/12/18	17.1	253.85	15	254.07	253.00	2.1	2,881	0.07%
2020/12/17	9	254.00	10	254.75	253.50	-1	2,879	-0.03%
2020/12/16	8.5	254.56	10	255.05	255.00	-1.5	2,893	-0.05%
2020/12/15	15.3	254.25	13.2	254.57	253.00	2.1	2,932	0.07%
2020/12/14	5	255.10	21	255.93	255.50	-16	2,915	-0.55%
2020/12/11	64.8	254.36	103.8	253.72	255.00	-39	2,910	-1.34%	大賣/
2020/12/10	110.6	257.88	63.2	258.22	257.00	47.4	2,909	1.63%	大買/
2020/12/09	46	260.25	84.6	261.53	264.00	-38.6	2,859	-1.35%
2020/12/08	26.2	256.72	34.6	257.06	258.00	-8.4	2,808	-0.30%
2020/12/07	47.3	254.86	43.4	255.45	254.00	4	2,809	0.14%
2020/12/04	38.4	250.36	19.8	250.76	251.50	18.6	2,752	0.68%
2020/12/03	34.3	248.37	32	247.94	247.00	2.3	2,744	0.08%
2020/12/02	39.1	249.70	8	250.13	249.50	31.1	2,712	1.14%
2020/12/01	13.1	248.89	13	248.85	248.50	0.1	2,724	0.00%
2020/11/30	17.2	250.16	21	250.62	249.00	-3.8	2,789	-0.14%
2020/11/27	7.3	250.94	9.2	251.60	251.50	-1.9	2,761	-0.07%
2020/11/26	31	251.44	13	251.54	251.50	18	2,766	0.65%
2020/11/25	16.1	250.00	11.1	250.23	250.50	5	2,774	0.18%
2020/11/24	26.5	250.10	35	250.96	249.50	-8.5	2,767	-0.31%
2020/11/23	6.4	250.57	25	251.28	251.00	-18.6	2,775	-0.67%
2020/11/20	19.1	248.64	3	248.36	248.50	16.1	2,767	0.58%
2020/11/19	6.1	250.84	11	251.50	251.00	-4.9	2,752	-0.18%
2020/11/18	27	252.35	22	252.82	251.50	5	2,734	0.18%
2020/11/17	30.4	250.62	42.1	251.45	250.00	-11.7	2,711	-0.43%
2020/11/16	33	248.08	45	249.42	249.50	-12	2,727	-0.44%
2020/11/13	14	244.89	41.3	246.21	246.00	-27.3	2,708	-1.01%
2020/11/12	110.2	245.32	53	244.71	244.00	57.2	2,721	2.10%	大買/
2020/11/11	36	241.85	26.1	244.03	248.50	9.9	2,655	0.37%
2020/11/10	59.5	242.38	41	241.85	241.50	18.5	2,672	0.69%
2020/11/09	7	247.14	17.1	248.86	251.00	-10.1	2,848	-0.36%
2020/11/06	10	242.80	6.1	244.75	245.00	4	2,889	0.14%
2020/11/05	4	242.75	7	243.43	243.00	-3	2,903	-0.10%
2020/11/04	19.4	241.40	11.1	242.86	242.00	8.3	2,939	0.28%
2020/11/03	13.2	242.92	0	0.00	243.00	13.2	2,976	0.44%
2020/11/02	12.1	240.80	8	241.63	242.00	4.1	3,044	0.13%
2020/10/30	10	243.80	16	243.63	242.50	-6	3,161	-0.19%
2020/10/29	31.2	245.64	22.5	245.65	245.50	8.7	3,127	0.28%
2020/10/28	11	248.32	28.2	250.63	249.50	-17.2	3,114	-0.55%
2020/10/27	22	245.66	18.1	247.48	248.50	3.9	3,098	0.13%
2020/10/26	118.8	250.93	78	251.77	247.50	40.8	3,092	1.32%	大買/
2020/10/23	3	243.00	35	242.60	242.50	-32	3,009	-1.06%
2020/10/22	20	238.36	15	239.83	241.50	5	3,001	0.17%
2020/10/21	29	238.38	24	241.21	242.00	5	3,012	0.17%
2020/10/20	53	237.46	30	239.15	237.50	23	3,013	0.76%
2020/10/19	6.1	242.08	1	242.00	242.00	5.1	3,005	0.17%
2020/10/16	12	242.83	2	242.50	242.50	10	3,012	0.33%
2020/10/15	20.1	243.62	4	243.88	243.00	16.1	3,038	0.53%
2020/10/14	8.2	245.16	3.6	245.39	246.50	4.6	3,061	0.15%
2020/10/13	35	247.21	9	246.67	247.50	26	3,064	0.85%
2020/10/12	4.1	252.24	18	251.94	254.00	-13.9	3,091	-0.45%
2020/10/08	9	250.06	4	250.50	251.00	5	3,095	0.16%
2020/10/07	3	247.50	10	248.50	247.00	-7	3,097	-0.23%
2020/10/06	16	247.34	8.2	247.87	247.50	7.8	3,103	0.25%
2020/10/05	20	247.63	7.1	247.72	247.00	12.9	3,110	0.42%
2020/09/30	4.1	252.73	5	253.40	253.50	-0.9	3,113	-0.03%
2020/09/29	6.1	249.65	7	249.00	249.50	-0.9	3,124	-0.03%
2020/09/28	1	250.00	7	252.14	252.00	-6	3,165	-0.19%
2020/09/25	23	250.41	29	249.66	246.50	-6	3,177	-0.19%
2020/09/24	50.1	253.21	50	251.78	253.50	0.1	3,171	0.00%
2020/09/23	2.1	258.00	3	260.00	259.00	-0.9	3,155	-0.03%
2020/09/22	13.1	258.15	14	257.64	258.00	-0.9	3,167	-0.03%
2020/09/21	14	258.82	14	258.68	257.00	0	3,185	0.00%
2020/09/18	13	255.31	10.1	255.90	258.50	2.9	3,246	0.09%
2020/09/17	0.1	255.00	9.1	255.88	256.00	-9	3,335	-0.27%
2020/09/16	8	255.75	13	256.27	256.00	-5	3,443	-0.15%
2020/09/15	2	255.00	12	255.67	256.50	-10	3,508	-0.28%
2020/09/14	4	253.63	10	253.80	256.00	-6	3,577	-0.17%
2020/09/11	16.1	250.50	10	250.55	251.50	6.1	3,608	0.17%
2020/09/10	24.1	255.39	30	255.17	254.50	-5.9	3,626	-0.16%
2020/09/09	8	247.12	1	246.00	247.50	7	3,624	0.19%
2020/09/08	24	246.71	32	248.09	250.00	-8	3,664	-0.22%
2020/09/07	5	247.00	4	246.88	247.50	1	3,688	0.03%
2020/09/04	11	247.27	0	0.00	248.50	11	3,748	0.29%
2020/09/03	23	253.78	33	254.80	252.50	-10	3,775	-0.26%
2020/09/02	28	244.07	30	245.17	246.50	-2	3,710	-0.05%
2020/09/01	18	246.50	18	245.94	246.50	0	3,708	0.00%
2020/08/31	12	244.13	9	245.17	243.00	3	3,708	0.08%
2020/08/28	17	247.65	4	247.00	247.00	13	3,706	0.35%
2020/08/27	9.1	247.72	20.2	247.50	249.00	-11.2	3,710	-0.30%
2020/08/26	9	250.89	5	252.20	253.00	4	3,695	0.11%
2020/08/25	18	247.75	7.4	247.34	248.00	10.6	3,678	0.29%
2020/08/24	6	247.42	10	246.95	247.50	-4	3,699	-0.11%
2020/08/21	65.1	248.58	13	249.12	249.50	52.1	3,690	1.41%
2020/08/20	22.1	247.81	79.2	245.35	246.00	-57.1	3,648	-1.56%
2020/08/19	5.2	253.46	47	255.60	253.50	-41.8	3,603	-1.16%
2020/08/18	6	251.67	40.2	251.43	253.50	-34.2	3,550	-0.96%
2020/08/17	22	251.11	47	249.80	251.50	-25	3,501	-0.71%
2020/08/14	24.5	243.22	58.8	245.12	245.00	-34.3	3,453	-0.99%
2020/08/13	101	239.42	123.4	238.04	242.00	-22.3	3,394	-0.66%	大買/大賣/
2020/08/12	61.1	225.82	45	227.17	227.00	16.1	3,199	0.50%
2020/08/11	17	230.12	24	230.21	229.50	-7	3,147	-0.22%
2020/08/10	45.5	230.74	22	230.59	230.50	23.5	3,169	0.74%
2020/08/07	31	228.15	40.7	229.35	230.00	-9.7	3,206	-0.30%
2020/08/06	35	227.44	36.1	227.57	228.00	-1.1	3,153	-0.03%
2020/08/05	50	220.79	99	222.49	224.50	-49	3,086	-1.59%
2020/08/04	9	213.22	7	214.07	214.50	2	2,974	0.07%
2020/08/03	27.1	213.70	2	213.00	213.00	25.1	2,985	0.84%
2020/07/31	5	214.40	2.2	216.55	216.50	2.8	2,973	0.09%
2020/07/30	6	215.58	6.3	215.74	215.00	-0.3	2,964	-0.01%
2020/07/29	11.1	215.09	5	216.00	214.50	6.1	2,955	0.21%
2020/07/28	6.1	214.44	15	215.63	216.00	-8.9	2,963	-0.30%
2020/07/27	25.1	214.90	30.4	216.52	214.00	-5.3	2,977	-0.18%
2020/07/24	47.1	219.85	17	218.91	218.00	30.1	2,956	1.02%
2020/07/23	13	224.23	9	224.78	225.00	4	2,922	0.14%
2020/07/22	9.1	224.44	22	224.50	224.50	-12.9	2,898	-0.44%
2020/07/21	17	224.94	33.5	224.96	224.50	-16.5	2,886	-0.57%
2020/07/20	14.1	222.33	52	223.76	224.50	-37.9	2,870	-1.32%
2020/07/17	9.5	219.63	16	219.94	220.00	-6.5	2,850	-0.23%
2020/07/16	31.1	217.80	14	219.89	219.50	17.1	2,866	0.60%
2020/07/15	2	217.75	1	219.00	217.50	1	2,816	0.04%
2020/07/14	9	218.00	2	218.50	217.50	7	2,823	0.25%
2020/07/13	9	218.94	14	219.04	219.00	-5	2,838	-0.18%
2020/07/10	30	219.83	8	219.19	218.00	22	2,849	0.77%
2020/07/09	43.1	222.79	24	223.96	221.00	19.1	2,848	0.67%
2020/07/08	8.3	225.14	14	224.68	225.50	-5.7	2,822	-0.20%
2020/07/07	48	220.19	23	220.52	221.50	25	2,796	0.89%
2020/07/06	13	217.35	22.3	218.32	218.50	-9.3	2,768	-0.33%
2020/07/03	21	216.88	6	216.50	216.50	15	2,772	0.54%
2020/07/02	21.8	216.62	7	217.43	218.00	14.8	2,784	0.53%
2020/07/01	26.4	215.18	8	216.00	216.00	18.4	2,797	0.66%
2020/06/30	19	217.79	12	217.29	216.00	7	2,813	0.25%
2020/06/29	76	216.88	7	215.36	215.50	69	2,822	2.44%
2020/06/24	107.2	225.02	30.8	224.06	223.50	76.4	2,765	2.76%	大買/
2020/06/23	27	246.15	66.1	246.92	246.50	-39.1	2,682	-1.46%
2020/06/22	28	240.45	48.3	242.70	245.00	-20.3	2,607	-0.78%
2020/06/19	23	235.65	31	236.61	236.50	-8	2,577	-0.31%
2020/06/18	12	232.71	19	232.66	235.00	-7	2,518	-0.28%
2020/06/17	23.1	230.47	6	230.50	231.00	17.1	2,495	0.69%
2020/06/16	19	227.47	28	228.88	230.00	-9	2,541	-0.35%
2020/06/15	24.5	224.82	18	225.81	225.00	6.5	2,549	0.25%
2020/06/12	26.7	224.87	18	225.67	226.00	8.7	2,539	0.34%
2020/06/11	38	228.13	40	229.35	229.50	-2	2,536	-0.08%
2020/06/10	27	224.04	27.1	222.67	225.00	-0.1	2,514	0.00%
2020/06/09	5	219.80	36	220.06	220.50	-31	2,529	-1.23%
2020/06/08	36	219.29	11	219.86	220.00	25	2,557	0.98%
2020/06/05	7.5	218.13	21	218.10	219.00	-13.5	2,557	-0.53%
2020/06/04	27.3	215.60	20	217.55	217.00	7.3	2,582	0.28%
2020/06/03	18.2	215.87	5	217.10	216.50	13.2	2,595	0.51%
2020/06/02	10	214.20	27	213.91	214.00	-17	2,590	-0.66%
2020/06/01	16.1	210.50	23.2	210.95	210.00	-7.1	2,583	-0.28%
2020/05/29	8	207.75	7	209.07	210.50	1	2,585	0.04%
2020/05/28	2.1	209.47	27	209.11	209.00	-24.9	2,550	-0.98%
2020/05/27	9.6	206.60	8	208.13	208.00	1.6	2,567	0.06%
2020/05/26	10	207.55	19	208.89	207.50	-9	2,587	-0.35%
2020/05/25	14.7	204.61	19	205.55	206.00	-4.3	2,582	-0.17%
2020/05/22	28	204.54	21	205.00	204.50	7	2,580	0.27%
2020/05/21	12.1	205.84	3.1	206.34	206.50	9.1	2,575	0.35%
2020/05/20	54.5	207.60	33	208.47	205.50	21.5	2,544	0.84%
2020/05/19	16.1	208.79	50	208.74	210.50	-33.9	2,505	-1.35%
2020/05/18	25.1	203.36	14	203.25	202.00	11.1	2,456	0.45%
2020/05/15	24.5	207.37	39	206.88	207.00	-14.5	2,443	-0.60%
2020/05/14	18.5	206.81	42.1	206.41	208.00	-23.6	2,383	-0.99%
2020/05/13	25.1	201.36	6	201.58	201.50	19.1	2,306	0.83%
2020/05/12	3.1	199.42	5.1	200.53	201.00	-2	2,314	-0.09%
2020/05/11	15.1	201.64	14.5	201.93	202.00	0.6	2,310	0.03%
2020/05/08	5	199.00	22.2	199.92	200.50	-17.2	2,295	-0.75%
2020/05/07	6	197.42	12	198.08	197.00	-6	2,280	-0.26%
2020/05/06	16.1	196.47	5.7	197.00	196.00	10.4	2,272	0.46%
2020/05/05	8	198.31	6	198.67	198.00	2	2,273	0.09%
2020/05/04	25	196.20	11	197.73	198.50	14	2,273	0.62%
2020/04/30	21	201.81	5	202.30	202.50	16	2,251	0.71%
2020/04/29	6	201.33	11	201.00	202.50	-5	2,230	-0.22%
2020/04/28	6	198.08	19	199.11	199.00	-13	2,229	-0.58%
2020/04/27	5.1	197.71	21	196.38	197.00	-15.9	2,265	-0.70%
2020/04/24	12	193.42	2	194.75	193.00	10	2,253	0.44%
2020/04/23	10	193.85	10	194.45	193.50	0	2,248	0.00%
2020/04/22	19.2	191.72	8.5	192.68	193.50	10.7	2,238	0.48%
2020/04/21	28	193.63	9	193.39	193.50	19	2,224	0.85%
2020/04/20	7.2	197.10	2	197.25	197.00	5.2	2,193	0.24%
2020/04/17	13	197.73	12.2	199.20	198.00	0.8	2,186	0.04%
2020/04/16	37	196.11	40	196.45	196.50	-3	2,165	-0.14%
2020/04/15	24	198.60	20	198.80	198.50	4	2,139	0.19%
2020/04/14	10.1	198.41	12	198.63	198.50	-1.9	2,109	-0.09%
2020/04/13	4	197.00	5	197.20	196.50	-1	2,094	-0.05%
2020/04/10	4	195.75	20	195.90	197.50	-16	2,090	-0.77%
2020/04/09	14	195.82	9	197.67	195.00	5	2,082	0.24%
2020/04/08	22	196.02	4	196.63	195.50	18	2,062	0.87%
2020/04/07	26	197.04	13.3	198.51	196.00	12.7	2,035	0.63%
2020/04/06	18	195.53	17	194.88	197.00	1	2,003	0.05%
2020/04/01	41	199.23	18.2	200.24	198.00	22.9	1,965	1.16%
2020/03/31	81.3	195.82	101.1	197.76	204.50	-19.8	1,923	-1.03%	大賣/
2020/03/30	39	192.40	22.1	192.64	193.00	16.9	1,867	0.91%
2020/03/27	36	191.33	25	192.14	192.00	11	1,830	0.60%
2020/03/26	25	186.12	26	184.40	186.00	-1	1,776	-0.06%
2020/03/25	30	181.47	23.2	181.97	180.00	6.8	1,753	0.39%
2020/03/24	16.7	178.00	18	177.81	178.00	-1.3	1,709	-0.08%
2020/03/23	9	171.61	18	171.06	170.50	-9	1,697	-0.53%
2020/03/20	99.3	175.00	86	174.48	175.00	13.3	1,678	0.79%
2020/03/19	35	175.81	45	176.23	173.00	-10	1,594	-0.63%
2020/03/18	8.4	184.48	4.4	185.27	186.00	4	1,534	0.26%
2020/03/17	8.1	183.83	4	185.25	185.00	4.1	1,511	0.27%
2020/03/16	6	186.25	6	186.00	185.00	0	1,472	0.00%
2020/03/13	57.1	184.68	64	186.30	190.00	-6.9	1,435	-0.48%
2020/03/12	11	195.91	16	196.16	197.00	-5	1,355	-0.37%
2020/03/11	14	198.25	4	198.13	197.50	10	1,316	0.76%
2020/03/10	6.4	197.88	17.3	198.51	200.00	-10.9	1,290	-0.84%
2020/03/09	8.1	199.45	4.1	199.41	199.50	4	1,259	0.31%
2020/03/06	8	201.75	2	203.00	202.00	6	1,236	0.49%
2020/03/05	8	204.38	2.7	203.87	203.00	5.3	1,223	0.44%
2020/03/04	8	204.88	4.3	205.23	204.00	3.7	1,218	0.30%
2020/03/03	9.1	203.34	4	203.50	203.00	5.1	1,215	0.42%
2020/03/02	17.1	202.24	7	202.00	202.00	10.1	1,210	0.83%
2020/02/27	5.3	206.37	4	206.63	206.00	1.3	1,249	0.10%
2020/02/26	3	209.50	2.1	209.57	209.50	0.9	1,244	0.07%
2020/02/25	4	210.63	2	211.50	211.00	2	1,247	0.16%
2020/02/24	5	212.20	1	211.50	213.00	4	1,263	0.32%
2020/02/21	0.2	215.00	3	215.17	214.50	-2.8	1,291	-0.22%
2020/02/20	4	216.63	0	0.00	216.00	4	1,331	0.30%
2020/02/19	1	218.50	6	218.08	217.00	-5	1,357	-0.37%
2020/02/18	10	214.80	4.1	215.15	215.50	5.9	1,423	0.41%
2020/02/17	9	216.56	0	0.00	216.00	9	1,527	0.59%
2020/02/14	1	218.00	3	219.00	219.00	-2	1,537	-0.13%
2020/02/13	8	218.38	3	218.50	218.00	5	1,543	0.32%
2020/02/12	6	219.25	3	220.33	219.50	3	1,533	0.20%
2020/02/11	7	219.71	3	219.83	219.00	4	1,529	0.26%
2020/02/10	9.3	218.96	7.2	219.36	219.50	2.1	1,539	0.14%
2020/02/07	4.1	221.65	17	222.85	223.00	-12.9	1,538	-0.84%
2020/02/06	9.1	221.67	4	223.00	221.50	5.1	1,547	0.33%
2020/02/05	5	221.10	1	222.00	221.00	4	1,540	0.26%
2020/02/04	3	222.17	0	0.00	222.00	3	1,542	0.19%
2020/02/03	3.1	221.50	2.1	220.07	221.50	1	1,549	0.07%
2020/01/31	3.3	224.45	7	226.43	224.00	-3.7	1,540	-0.24%
2020/01/30	36.3	223.80	17	228.18	222.50	19.3	1,531	1.26%
2020/01/20	1	236.50	6.7	236.14	236.00	-5.7	1,480	-0.38%
2020/01/17	3.4	234.26	1	235.50	235.50	2.4	1,496	0.16%
2020/01/16	0.1	234.00	0	0.00	235.00	0.1	1,502	0.01%
2020/01/15	5.1	233.50	0	0.00	234.00	5.1	1,510	0.34%
2020/01/14	3.3	235.05	3	236.67	236.00	0.3	1,505	0.02%
2020/01/13	5	235.10	5	235.60	235.50	0	1,498	0.00%
2020/01/10	6.1	235.71	5	236.20	234.50	1.1	1,500	0.07%
2020/01/09	2	232.50	14	234.71	235.00	-12	1,492	-0.80%
2020/01/08	12.1	232.32	9.2	233.76	232.00	2.9	1,512	0.19%
2020/01/07	3	232.17	5	234.00	235.00	-2	1,521	-0.13%
2020/01/06	12	231.08	8	232.50	232.50	4	1,530	0.26%
2020/01/03	1	231.50	19	232.66	234.00	-18	1,528	-1.18%
2020/01/02	2	231.00	4	232.75	232.00	-2	1,530	-0.13%
2019/12/31	7	231.57	0	0.00	231.50	7	1,530	0.46%
2019/12/30	14	232.82	10	233.70	232.00	4	1,534	0.26%
2019/12/27	0	0.00	7	234.50	234.50	-7	1,561	-0.45%
2019/12/26	1	232.50	5	233.70	234.50	-4	1,583	-0.25%
2019/12/25	7.2	232.07	1	234.00	232.50	6.2	1,644	0.38%
2019/12/24	2.1	232.69	0	0.00	232.50	2.1	1,654	0.13%
2019/12/23	0	234.00	4	235.13	235.50	-4	1,667	-0.24%
2019/12/20	5.1	232.58	1	235.00	233.00	4.1	1,675	0.24%
2019/12/19	16.1	233.65	1	233.00	233.00	15.1	1,660	0.91%
2019/12/18	6	237.50	9.3	237.78	239.00	-3.3	1,645	-0.20%
2019/12/17	3	231.67	13	233.77	235.00	-10	1,630	-0.61%
2019/12/16	9	231.78	9	233.06	233.50	0	1,616	0.00%
2019/12/13	3	233.16	2	233.50	233.50	1	1,616	0.06%
2019/12/12	3	233.17	13	233.38	233.00	-10	1,611	-0.62%
2019/12/11	6	230.83	1	230.00	231.50	5	1,593	0.31%
2019/12/10	14	231.50	10	231.95	233.50	4	1,585	0.25%
2019/12/09	1	230.00	0	230.00	230.50	1	1,576	0.06%
2019/12/06	17.1	231.67	8	234.25	231.00	9.1	1,580	0.58%
2019/12/05	2	232.25	3	232.67	233.50	-1	1,577	-0.06%
2019/12/04	2	230.25	2	232.50	233.00	0	1,577	0.00%
2019/12/03	4	231.38	12.1	232.25	233.00	-8.1	1,570	-0.51%
2019/12/02	0.2	228.00	1.4	227.65	229.00	-1.2	1,561	-0.08%
2019/11/29	14	230.11	6	229.83	230.50	8	1,559	0.51%
2019/11/28	10	230.75	10	231.90	231.50	0	1,549	0.00%
2019/11/27	3.1	233.29	4	235.23	233.00	-0.9	1,546	-0.06%
2019/11/26	9	233.33	4	235.00	232.00	5	1,539	0.32%
2019/11/25	12	237.71	21	237.64	236.00	-9	1,459	-0.62%
2019/11/22	12.2	239.83	12	241.42	241.00	0.2	1,453	0.01%
2019/11/21	9	237.56	9	239.17	241.00	0	1,438	0.00%
2019/11/20	16	239.97	15.5	240.23	240.00	0.5	1,414	0.04%
2019/11/19	12	234.42	24.4	236.55	237.50	-12.4	1,379	-0.90%
2019/11/18	0	0.00	17	227.97	230.00	-17	1,335	-1.27%
2019/11/15	20.3	228.20	23	229.22	227.50	-2.8	1,309	-0.21%
2019/11/14	45.1	224.74	74.1	226.29	226.50	-29	1,245	-2.33%
2019/11/13	2	213.50	0	0.00	213.50	2	1,146	0.17%
2019/11/12	0	0.00	0	212.50	213.50	0	1,153	0.00%
2019/11/11	6	211.00	21	210.52	211.00	-15	1,163	-1.29%
2019/11/08	4	214.38	3	214.67	215.00	1	1,155	0.09%
2019/11/07	20	214.70	9	214.55	215.00	11	1,154	0.95%
2019/11/06	0.1	213.00	3	213.83	214.00	-2.9	1,149	-0.25%
2019/11/05	4	213.13	0	0.00	213.50	4	1,165	0.34%
2019/11/04	0.1	211.00	14	211.57	212.00	-13.9	1,175	-1.18%
2019/11/01	0.1	208.00	2	209.25	208.50	-1.9	1,189	-0.16%
2019/10/31	11.1	208.76	0	0.00	206.50	11.1	1,207	0.92%
2019/10/30	1	208.00	1	209.00	209.50	0	1,223	0.00%
2019/10/29	0	0.00	0.9	209.00	209.50	-0.9	1,243	-0.08%
2019/10/28	0.2	210.50	3	211.50	211.50	-2.8	1,247	-0.22%
2019/10/25	7	208.64	3	208.83	209.00	4	1,252	0.32%
2019/10/24	1	211.50	5	211.80	211.50	-4	1,243	-0.32%
2019/10/23	1.1	207.80	25.3	211.00	211.50	-24.2	1,251	-1.94%
2019/10/22	8.1	208.11	2	208.50	208.00	6.1	1,248	0.49%
2019/10/21	5	206.20	1	206.50	206.50	4	1,249	0.32%
2019/10/18	1	208.50	2	208.25	206.50	-1	1,261	-0.08%
2019/10/17	2.2	208.09	6	209.17	209.50	-3.8	1,280	-0.30%
2019/10/16	2	206.25	17.1	205.33	207.00	-15.1	1,271	-1.18%
2019/10/15	0	0.00	3	201.50	202.00	-3	1,251	-0.24%
2019/10/14	9.2	199.73	3	200.00	200.00	6.2	1,239	0.50%
2019/10/09	1	201.00	3	202.00	200.50	-2	1,234	-0.16%
2019/10/08	2.1	202.99	3	203.00	202.50	-1	1,238	-0.08%
2019/10/07	9	200.22	6	200.67	200.50	3	1,234	0.24%
2019/10/04	5.3	199.93	11.2	200.86	200.00	-5.9	1,234	-0.48%
2019/10/03	19.7	197.71	0	0.00	199.00	19.7	1,233	1.59%
2019/10/02	6	200.33	1	202.00	200.00	5	1,243	0.40%
2019/10/01	48.1	200.27	22	199.57	199.00	26.1	1,249	2.08%
2019/09/27	4.1	206.88	0	0.00	206.50	4.1	1,212	0.34%
2019/09/26	3.1	210.31	3	209.67	210.00	0.1	1,221	0.01%
2019/09/25	6.1	210.01	0	0.00	212.00	6.1	1,228	0.49%
2019/09/24	1.2	213.42	2	212.50	213.00	-0.8	1,232	-0.06%
2019/09/23	1	210.00	0	0.00	211.00	1	1,235	0.08%
2019/09/20	2	210.00	1	211.00	211.00	1	1,244	0.08%
2019/09/19	2	210.75	3	211.50	211.00	-1	1,232	-0.08%
2019/09/18	1.1	209.55	3	209.83	210.00	-1.9	1,237	-0.15%
2019/09/17	0.3	209.00	0	0.00	209.50	0.3	1,228	0.02%
2019/09/16	2.7	208.63	4	208.63	209.00	-1.3	1,235	-0.11%
2019/09/12	3	208.00	1.1	209.41	208.00	1.9	1,240	0.16%
2019/09/11	2	207.01	3	208.17	208.00	-1	1,250	-0.08%
2019/09/10	3.1	207.50	17	207.50	207.50	-14	1,249	-1.12%
2019/09/09	5	205.10	5.1	205.63	207.50	-0.1	1,242	-0.01%
2019/09/06	1	207.50	2.4	208.70	207.00	-1.4	1,231	-0.11%
2019/09/05	2	208.50	2	208.75	207.00	0	1,218	0.00%
2019/09/04	1	207.50	8	206.38	207.50	-7	1,213	-0.58%
2019/09/03	1.1	204.95	1	204.50	203.00	0.1	1,211	0.01%
2019/09/02	3.2	204.52	4.3	204.88	205.00	-1.1	1,211	-0.09%
2019/08/30	2	204.00	11	202.77	204.00	-9	1,207	-0.75%
2019/08/29	2	200.26	0	0.00	200.50	2	1,203	0.17%
2019/08/28	0	201.00	20	202.00	201.00	-20	1,206	-1.66%
2019/08/27	1	199.50	1	199.50	201.00	0	1,209	0.00%
2019/08/26	6.1	197.86	1.3	199.23	199.00	4.8	1,208	0.39%
2019/08/23	9.1	200.83	1	200.00	200.50	8.1	1,212	0.66%
2019/08/22	3	200.67	36	202.19	200.50	-33	1,214	-2.72%
2019/08/21	28	199.11	0	199.50	199.00	28	1,258	2.22%
2019/08/20	5.3	199.15	1	199.00	199.00	4.3	1,254	0.34%
2019/08/19	7.3	199.72	0	0.00	199.00	7.3	1,254	0.58%
2019/08/16	3.2	199.02	3	199.50	199.00	0.2	1,250	0.02%
2019/08/15	16	198.07	3	198.83	199.50	13	1,240	1.05%
2019/08/14	19	201.74	2	201.75	201.50	17	1,232	1.38%
2019/08/13	1.1	203.00	1	202.00	202.00	0.1	1,219	0.01%
2019/08/12	12.2	203.35	2	202.25	202.50	10.2	1,231	0.83%
2019/08/08	5.4	203.83	0	0.00	203.50	5.4	1,232	0.44%
2019/08/07	8	202.81	7	202.64	204.50	1	1,230	0.08%
2019/08/06	10.4	202.30	7	202.64	204.00	3.4	1,219	0.28%
2019/08/05	17	207.09	10	205.80	205.50	7	1,203	0.58%
2019/08/02	17.2	211.51	5	211.00	211.00	12.2	1,190	1.02%
2019/08/01	53.4	215.52	7	214.50	214.50	46.4	1,170	3.96%
2019/07/31	23	217.24	17	218.50	222.00	6	1,140	0.53%
2019/07/30	6	222.50	4.1	222.24	223.50	1.9	1,110	0.17%
2019/07/29	10	218.85	2	220.25	220.50	8	1,104	0.72%
2019/07/26	11.2	218.71	1	218.00	217.50	10.2	1,100	0.93%
2019/07/25	6.4	222.42	1.3	221.19	220.00	5.1	1,089	0.47%
2019/07/24	0	0.00	6	225.50	226.00	-6	1,072	-0.56%
2019/07/23	2.1	223.74	6.2	223.66	224.50	-4.1	1,053	-0.39%
2019/07/22	4.1	222.75	2.2	223.23	224.00	1.9	1,045	0.18%
2019/07/19	1	221.01	11.2	220.74	222.00	-10.2	1,030	-0.99%
2019/07/18	0	0.00	4	217.00	218.00	-4	1,008	-0.40%
2019/07/17	1.1	216.05	1	215.50	216.50	0.1	1,005	0.01%
2019/07/16	6.2	216.02	3	216.33	215.50	3.2	1,004	0.32%
2019/07/15	4.1	214.93	2	216.00	217.00	2.1	999	0.21%
2019/07/12	3	215.17	1	216.00	215.50	2	987	0.20%
2019/07/11	1.1	215.59	0	0.00	216.00	1.1	997	0.11%
2019/07/10	1.3	215.62	0	0.00	215.50	1.3	1,005	0.13%
2019/07/09	7	215.43	0	0.00	216.00	7	1,007	0.69%
2019/07/08	16.5	217.73	3	220.00	218.00	13.5	1,004	1.34%
2019/07/05	6.3	230.60	16.3	229.99	232.00	-10	972	-1.03%
2019/07/04	2.4	227.79	8	227.94	228.00	-5.6	967	-0.58%
2019/07/03	5	224.40	1	224.50	224.50	4	957	0.42%
2019/07/02	7	223.00	3	223.17	223.50	4	957	0.42%
2019/07/01	5.1	224.69	0.5	224.00	223.50	4.6	939	0.49%
2019/06/28	0.1	223.00	0	0.00	223.00	0.1	937	0.01%
2019/06/27	0	224.50	3	225.17	225.50	-3	936	-0.32%
2019/06/26	2	222.50	0	0.00	223.00	2	942	0.21%
2019/06/25	1.1	223.09	0	0.00	223.00	1.1	944	0.12%
2019/06/21	0.1	224.00	3	225.67	225.00	-2.9	939	-0.31%
2019/06/20	7	226.86	1	226.50	226.50	6	941	0.64%
2019/06/19	2	223.00	4	224.00	225.00	-2	943	-0.21%
2019/06/18	7	220.29	0.1	221.00	222.00	7	942	0.74%
2019/06/17	1.1	218.00	2	219.50	218.00	-0.9	939	-0.10%
2019/06/14	4	217.13	1.1	216.57	216.50	3	937	0.31%
2019/06/13	2	217.75	0	0.00	218.00	2	936	0.21%
2019/06/12	1	218.00	1	219.00	219.00	0	953	0.00%
2019/06/05	2	217.75	4	218.88	218.00	-2	973	-0.21%
2019/06/04	0	0.00	2	216.25	216.50	-2	966	-0.21%
2019/05/31	5	216.40	0	0.00	217.00	5	970	0.52%
2019/05/30	2	214.50	1	213.00	216.50	1	957	0.10%
2019/05/29	4	213.25	1	214.50	213.00	3	975	0.31%
2019/05/28	1	216.50	2	217.25	213.50	-1	1,008	-0.10%
2019/05/27	2	217.00	0	0.00	216.50	2	968	0.21%
2019/05/24	0.1	218.00	0	0.00	217.00	0.1	982	0.01%
2019/05/23	5	217.00	1	217.00	219.00	4	994	0.40%
2019/05/22	3.1	219.32	0	0.00	217.50	3.1	997	0.31%
2019/05/21	6.1	221.33	11	223.59	221.00	-4.9	999	-0.49%
2019/05/17	2	215.25	9	215.22	215.00	-7	985	-0.71%
2019/05/16	2.5	213.60	0	0.00	214.50	2.5	979	0.25%
2019/05/15	4.5	214.11	2	214.75	215.00	2.5	980	0.26%
2019/05/14	6	214.42	2	214.50	214.00	4	982	0.41%
2019/05/13	4	219.38	0.1	219.00	218.00	3.9	975	0.40%
2019/05/10	6	220.92	0	0.00	220.00	6	1,000	0.60%
2019/05/09	8.1	224.56	1	223.00	223.00	7.1	1,012	0.70%
2019/05/08	1	228.50	3.2	229.69	230.00	-2.2	1,003	-0.22%
2019/05/07	1.1	233.95	3	234.50	233.50	-1.9	999	-0.19%
2019/05/06	6.2	233.17	0.4	233.50	233.50	5.8	1,008	0.57%
2019/05/03	0	0.00	2	240.75	240.00	-2	1,005	-0.20%
2019/05/02	1	238.00	0	0.00	238.50	1	1,018	0.10%
2019/04/30	1	234.50	1	236.00	236.00	0	1,024	0.00%
2019/04/29	1	234.00	2	235.50	236.00	-1	1,023	-0.10%
2019/04/25	0	0.00	2	236.50	237.00	-2	1,054	-0.19%
2019/04/22	0.1	234.50	0	0.00	235.00	0.1	1,079	0.01%
2019/04/19	0.3	236.50	4	236.63	238.00	-3.8	1,085	-0.35%
2019/04/18	2	235.00	0.1	235.50	236.00	1.9	1,094	0.17%
2019/04/17	1	240.00	1	240.00	240.00	0	1,110	0.00%
2019/04/16	0	0.00	2	234.50	237.50	-2	1,099	-0.18%
2019/04/15	1	232.00	1	232.00	232.00	0	1,104	0.00%
2019/04/12	11	230.09	0	0.00	230.00	11	1,117	0.98%
2019/04/11	5	229.00	57	229.10	229.50	-52	1,122	-4.63%
2019/04/10	1.3	232.15	2	232.00	232.50	-0.7	1,120	-0.06%
2019/04/09	2	229.75	2	230.25	230.00	0	1,102	0.00%
2019/04/08	3.2	229.00	7	229.50	230.00	-3.8	1,090	-0.35%
2019/04/03	1	225.50	3	226.50	226.00	-2	1,069	-0.19%
2019/04/02	0	0.00	8	226.00	225.50	-8	1,068	-0.75%
2019/04/01	0.3	221.50	1	224.00	222.50	-0.7	1,061	-0.07%
2019/03/29	56	221.46	5	221.60	223.00	51	1,046	4.87%
2019/03/28	2	220.50	2	221.50	221.00	0	1,053	0.00%
2019/03/27	4	221.75	4	221.25	222.00	0	1,068	0.00%
2019/03/26	1.1	220.91	3	221.50	221.00	-1.9	1,091	-0.17%
2019/03/25	20.3	220.20	0	0.00	219.00	20.3	1,100	1.84%
2019/03/22	5	227.50	8	226.56	228.00	-3	1,101	-0.27%
2019/03/21	5	223.60	6	224.25	225.00	-1	1,119	-0.09%
2019/03/20	2	226.00	3.1	224.82	226.00	-1.1	1,113	-0.10%
2019/03/19	0	0.00	2	224.50	224.50	-2	1,128	-0.18%
2019/03/18	2.1	222.79	2	223.00	224.00	0.1	1,143	0.01%
2019/03/15	5	224.20	2	224.00	225.00	3	1,152	0.26%
2019/03/14	2.1	224.48	6	224.00	225.00	-3.9	1,139	-0.34%
2019/03/13	4.1	223.10	4	224.25	223.50	0.1	1,159	0.01%
2019/03/12	3	221.50	11	222.05	221.00	-8	1,157	-0.69%
2019/03/11	8	217.81	5	218.90	216.00	3	1,157	0.26%
2019/03/08	1.1	220.45	2	220.50	219.50	-0.9	1,182	-0.08%
2019/03/07	7	222.86	5	223.90	222.00	2	1,212	0.16%
2019/03/05	1.1	220.14	3	220.83	221.00	-1.9	1,242	-0.15%
2019/03/04	8	218.25	4	218.88	221.00	4	1,257	0.32%
2019/02/27	25.7	223.71	4	222.88	219.50	21.7	1,233	1.76%
2019/02/26	0.1	228.50	2	230.50	229.00	-1.9	1,202	-0.16%
2019/02/25	5	228.00	26	229.44	230.50	-21	1,213	-1.73%
2019/02/22	27.1	225.80	1	227.50	227.00	26.1	1,222	2.14%
2019/02/21	5.1	228.71	6	229.67	229.00	-0.9	1,220	-0.07%
2019/02/20	3	229.33	1.1	228.45	228.50	1.9	1,234	0.15%
2019/02/19	2	226.50	1	227.00	226.00	1	1,248	0.08%
2019/02/18	2	227.75	3	228.00	228.00	-1	1,309	-0.08%
2019/02/15	2.1	225.48	1	225.00	225.00	1.1	1,374	0.08%
2019/02/14	1	226.50	0	0.00	228.50	1	1,376	0.07%
2019/02/13	6.2	227.73	2	228.00	227.00	4.2	1,381	0.30%
2019/02/12	2	229.75	1	229.50	230.50	1	1,376	0.07%
2019/02/11	5.1	230.45	2	229.00	229.00	3.1	1,378	0.22%
2019/01/30	10	235.95	24	232.02	236.00	-14	1,353	-1.03%
2019/01/29	4	226.50	3	226.83	226.00	1	1,337	0.07%
2019/01/28	1.4	227.29	0	0.00	229.00	1.4	1,339	0.10%
2019/01/25	1	228.50	1	228.50	229.50	0	1,343	0.00%
2019/01/24	1	227.50	2	225.75	227.50	-1	1,349	-0.07%
2019/01/23	3	224.83	1	225.00	226.00	2	1,363	0.15%
2019/01/22	5	227.50	3	229.17	230.00	2	1,355	0.15%
2019/01/21	5	230.50	1	230.00	230.00	4	1,378	0.29%
2019/01/18	6.2	232.45	9	230.44	232.50	-2.8	1,379	-0.20%
2019/01/17	9.1	228.21	8	228.31	228.00	1.1	1,378	0.08%
2019/01/16	4	224.38	5	224.10	226.00	-1	1,387	-0.07%
2019/01/15	1	223.50	1	224.50	224.50	0	1,417	0.00%
2019/01/14	3.1	220.68	3	221.33	222.50	0.1	1,426	0.01%
2019/01/11	5	224.20	6	224.50	224.50	-1	1,456	-0.07%
2019/01/10	4.1	223.45	10	220.45	223.50	-5.9	1,458	-0.40%
2019/01/09	9	220.94	17.3	220.80	221.00	-8.3	1,463	-0.57%
2019/01/08	2	214.75	3	215.33	216.00	-1	1,445	-0.07%
2019/01/07	17	215.09	15	213.53	216.00	2	1,448	0.14%
2019/01/04	7	209.50	36	206.49	209.50	-29	1,442	-2.01%
2019/01/03	0	0.00	5	203.50	204.00	-5	1,467	-0.34%
2019/01/02	1	202.00	8	203.31	203.50	-7	1,459	-0.48%
2018/12/28	0.5	200.00	1	201.50	201.50	-0.5	1,462	-0.04%
2018/12/27	9	201.17	3	202.17	200.00	6	1,460	0.41%
2018/12/26	3.1	199.15	0	0.00	198.50	3.1	1,470	0.21%
2018/12/25	16.2	197.72	13	198.81	201.00	3.2	1,483	0.22%
2018/12/24	6	200.67	18	200.47	202.50	-12	1,501	-0.80%
2018/12/22	5.2	201.81	1	202.00	202.00	4.2	1,504	0.28%
2018/12/21	18.3	201.25	13	202.62	203.50	5.3	1,521	0.35%
2018/12/20	32	208.27	1	212.00	206.00	31	1,508	2.05%
2018/12/19	11	217.23	24	212.81	218.00	-13	1,489	-0.87%
2018/12/18	0	0.00	1	210.00	209.50	-1	1,479	-0.07%
2018/12/17	4	209.75	13	211.12	209.50	-9	1,486	-0.61%
2018/12/14	11.2	206.91	6	206.42	207.00	5.2	1,471	0.36%
2018/12/13	3	212.67	1	213.50	213.00	2	1,449	0.14%
2018/12/12	6	214.17	3	215.33	215.00	3	1,446	0.21%
2018/12/11	1	215.00	2	215.50	215.50	-1	1,433	-0.07%
2018/12/10	5	211.90	14	213.57	213.50	-9	1,427	-0.63%
2018/12/07	3	214.50	2	215.00	214.00	1	1,428	0.07%
2018/12/06	1.1	212.09	9	212.83	212.00	-7.9	1,436	-0.55%
2018/12/05	5.3	215.72	0	0.00	215.50	5.3	1,421	0.37%
2018/12/04	12	220.42	9	220.00	219.50	3	1,420	0.21%
2018/12/03	13	221.16	7	223.21	225.00	6	1,413	0.43%
2018/11/30	4	219.75	2	220.75	218.00	2	1,389	0.14%
2018/11/29	7	218.79	1	219.50	218.00	6	1,368	0.44%
2018/11/28	1	213.00	1	216.50	220.50	0	1,353	0.00%
2018/11/27	7	216.64	9.1	217.94	217.00	-2.1	1,329	-0.15%
2018/11/26	2	219.50	5	221.40	220.00	-3	1,333	-0.23%
2018/11/23	5	216.40	6	217.83	216.50	-1	1,334	-0.07%
2018/11/22	8	215.19	6.3	216.30	220.00	1.7	1,333	0.13%
2018/11/21	2	217.50	2	216.00	220.00	0	1,315	0.00%
2018/11/20	0.3	215.00	0	0.00	215.00	0.3	1,295	0.02%
2018/11/16	1	217.50	8	216.56	217.50	-7	1,279	-0.55%
2018/11/15	59.2	207.84	78	208.11	213.50	-18.8	1,272	-1.48%
2018/11/14	47	208.14	6	209.33	208.00	41	1,238	3.31%
2018/11/13	2	224.25	3	226.83	228.00	-1	1,191	-0.08%
2018/11/12	5	225.90	3	228.00	228.00	2	1,201	0.17%
2018/11/09	1	230.50	0	0.00	229.50	1	1,217	0.08%
2018/11/08	1	232.50	1	234.00	232.00	0	1,243	0.00%
2018/11/07	1	232.00	2	234.25	233.50	-1	1,290	-0.08%
2018/11/06	1	233.00	1	235.00	235.00	0	1,325	0.00%
2018/11/05	3	231.33	1	232.00	233.00	2	1,315	0.15%
2018/11/02	0	0.00	1	238.00	237.00	-1	1,313	-0.08%
2018/11/01	1	237.00	4.4	233.84	237.00	-3.4	1,312	-0.26%
2018/10/31	1	228.01	1	229.00	229.00	0	1,307	0.00%
2018/10/30	5	226.50	3	227.00	227.00	2	1,296	0.15%
2018/10/29	4.1	230.09	1.2	234.00	229.00	2.9	1,301	0.23%
2018/10/26	2	228.75	0.1	229.50	229.00	1.9	1,294	0.15%
2018/10/25	1.2	228.42	4.2	228.60	228.00	-3	1,317	-0.23%
2018/10/24	0	0.00	0.1	230.00	229.00	-0.1	1,369	-0.01%
2018/10/23	0	0.00	2	229.00	229.00	-2	1,376	-0.15%
2018/10/22	3.1	228.39	1	229.00	229.00	2.1	1,366	0.15%
2018/10/19	4.2	229.21	4	229.38	229.00	0.2	1,366	0.01%
2018/10/18	5.1	235.41	5	234.70	235.00	0.1	1,353	0.01%
2018/10/17	3.1	239.66	2	238.00	238.50	1.1	1,356	0.08%
2018/10/16	1.1	237.71	2	240.25	240.00	-0.9	1,356	-0.07%
2018/10/15	2.1	237.04	1	238.00	237.50	1.1	1,362	0.08%
2018/10/12	2.1	235.44	2	237.50	240.00	0.1	1,375	0.00%
2018/10/11	9	236.44	6	238.17	239.00	3	1,403	0.21%
2018/10/09	0	0.00	1.2	252.00	252.00	-1.2	1,391	-0.08%
2018/10/08	1	252.00	8	253.38	254.50	-7	1,398	-0.50%
2018/10/05	0	0.00	1	251.00	247.50	-1	1,394	-0.07%
2018/10/04	10.1	248.60	6.7	249.06	249.00	3.3	1,415	0.23%
2018/10/03	14.2	256.66	0	0.00	252.00	14.2	1,438	0.99%
2018/10/02	18	262.28	3	267.17	263.00	15	1,442	1.04%
2018/10/01	5	267.20	5	267.00	267.50	0	1,453	0.00%
2018/09/28	0	0.00	0	262.00	264.00	0	1,464	0.00%
2018/09/27	1.2	259.34	4	262.25	262.50	-2.8	1,468	-0.19%
2018/09/26	1	260.00	1.2	260.58	260.00	-0.2	1,465	-0.01%
2018/09/25	4	258.63	7	257.64	258.50	-3	1,479	-0.20%
2018/09/21	0	0.00	3	254.83	254.50	-3	1,488	-0.20%
2018/09/20	2	251.50	0	0.00	251.50	2	1,487	0.13%
2018/09/19	0	0.00	2	253.25	254.50	-2	1,497	-0.13%
2018/09/17	2	249.25	0	0.00	250.50	2	1,514	0.13%
2018/09/14	3.1	251.00	1	252.00	251.00	2.1	1,533	0.13%
2018/09/13	5	252.00	2	252.50	251.50	3	1,548	0.19%
2018/09/12	0	0.00	1	257.00	257.50	-1	1,552	-0.06%
2018/09/11	2	254.75	20	255.00	256.00	-18	1,559	-1.15%
2018/09/10	0	0.00	1	258.00	257.50	-1	1,584	-0.06%
2018/09/07	0	0.00	0	257.50	257.50	0	1,605	0.00%
2018/09/06	0	0.00	2	258.50	257.50	-2	1,606	-0.12%
2018/09/04	0	0.00	0.2	259.50	259.50	-0.2	1,593	-0.01%
2018/09/03	1	258.50	0	0.00	260.00	1	1,599	0.06%
2018/08/31	0	0.00	1	259.00	261.50	-1	1,607	-0.06%
2018/08/29	0	0.00	2	256.75	257.50	-2	1,605	-0.12%
2018/08/28	3	254.50	1	255.00	255.00	2	1,611	0.12%
2018/08/27	1.2	253.42	1	255.50	253.00	0.2	1,619	0.01%
2018/08/24	1	250.00	0	0.00	251.50	1	1,625	0.06%
2018/08/23	2	250.50	0	0.00	252.50	2	1,670	0.12%
2018/08/22	1	257.00	1	258.50	256.50	0	1,691	0.00%
2018/08/21	3.1	256.00	9	254.39	257.00	-6	1,651	-0.36%
2018/08/20	2.1	250.73	5	249.90	251.00	-2.9	1,627	-0.18%
2018/08/17	1	244.50	1	245.50	245.50	0	1,616	0.00%
2018/08/16	1	243.50	2	240.25	242.00	-1	1,600	-0.06%
2018/08/15	6	242.50	3	244.67	243.00	3	1,583	0.19%
2018/08/14	7	249.07	4	250.88	249.50	3	1,553	0.19%
2018/08/13	20	252.75	10	252.80	254.50	10	1,520	0.66%
2018/08/09	2	268.00	0	0.00	269.50	2	1,522	0.13%
2018/08/08	1	269.00	10	269.50	270.00	-9	1,549	-0.58%
2018/08/06	0.5	268.50	0	0.00	269.00	0.5	1,585	0.03%
2018/08/03	0	267.00	0	0.00	268.00	0	1,589	0.00%
2018/08/02	0	0.00	2	266.75	267.00	-2	1,600	-0.12%
2018/07/31	0	0.00	6	265.17	263.50	-6	1,580	-0.38%
2018/07/30	1	261.50	14	262.07	262.50	-13	1,518	-0.86%
2018/07/27	2	260.00	0	0.00	261.00	2	1,495	0.13%
2018/07/26	0.1	260.00	0	0.00	261.00	0.1	1,487	0.01%
2018/07/25	4.1	259.76	3	261.67	261.00	1.1	1,486	0.07%
2018/07/24	2	259.50	2	262.00	263.50	0	1,481	0.00%
2018/07/23	1	260.50	3	261.83	261.50	-2	1,477	-0.14%
2018/07/20	3	258.83	2	262.00	260.50	1	1,477	0.07%
2018/07/19	5	261.20	1	259.00	259.50	4	1,483	0.27%
2018/07/18	1	260.00	7	261.79	263.50	-6	1,466	-0.41%
2018/07/16	0	0.00	1	257.50	257.50	-1	1,396	-0.07%
2018/07/13	2	257.50	2	257.25	257.50	0	1,395	0.00%
2018/07/12	0	0.00	3	257.50	257.50	-3	1,389	-0.22%
2018/07/11	13	256.50	0	0.00	254.00	13	1,384	0.94%
2018/07/10	6	261.50	1	262.50	262.50	5	1,356	0.37%
2018/07/09	0	0.00	1	261.50	261.50	-1	1,355	-0.07%
2018/07/06	4	257.88	0	0.00	258.00	4	1,330	0.30%
2018/07/05	1	261.00	0	0.00	261.00	1	1,321	0.08%
2018/07/04	0	0.00	1	263.50	260.50	-1	1,316	-0.08%
2018/07/03	1	259.00	4	259.13	260.00	-3	1,321	-0.23%
2018/07/02	21	273.79	3.2	273.05	273.00	17.9	1,309	1.36%
2018/06/29	251	276.74	6.3	277.64	278.50	244.7	1,283	19.06%	大買/鉅額交易
2018/06/28	3	275.33	1	278.00	276.00	2	1,264	0.16%
2018/06/27	2	276.00	2	278.25	276.50	0	1,255	0.00%
2018/06/26	1	276.00	4	277.50	276.00	-3	1,248	-0.24%
2018/06/25	0	0.00	0	273.50	274.00	0	1,236	0.00%
2018/06/22	7	275.36	0	0.00	274.50	7	1,230	0.57%
2018/06/21	2	277.00	2	279.50	278.50	0	1,213	0.00%
2018/06/19	4	275.13	5	276.80	278.00	-1	1,204	-0.08%
2018/06/15	6	276.67	2	279.50	279.50	4	1,182	0.34%
2018/06/14	0	0.00	4	280.50	281.00	-4	1,158	-0.35%
2018/06/12	1	279.00	0	0.00	280.50	1	1,170	0.09%
2018/06/11	0	0.00	2	282.00	280.50	-2	1,171	-0.17%
2018/06/08	0	0.00	9	280.28	281.50	-9	1,165	-0.77%
2018/06/07	0	0.00	6	280.25	280.00	-6	1,166	-0.51%
2018/06/06	1	279.00	0	0.00	280.00	1	1,171	0.09%
2018/06/05	8	278.75	0	0.00	278.50	8	1,170	0.68%
2018/06/01	0	0.00	7	277.21	277.50	-7	1,169	-0.60%
2018/05/31	5	273.10	4	275.38	271.50	1	1,161	0.09%
2018/05/30	4	272.63	0.1	273.00	272.50	3.9	1,131	0.35%
2018/05/29	0	0.00	1	277.50	277.50	-1	1,130	-0.09%
2018/05/25	1	274.50	0.6	274.50	274.50	0.4	1,165	0.03%
2018/05/22	2	277.00	0	0.00	275.00	2	1,199	0.17%
2018/05/18	0	0.00	1	278.00	278.00	-1	1,237	-0.08%
2018/05/17	0	0.00	2	278.50	276.50	-2	1,247	-0.16%
2018/05/16	2	274.00	3	277.33	277.00	-1	1,237	-0.08%
2018/05/15	6	274.08	0	0.00	273.00	6	1,251	0.48%
2018/05/14	0	277.50	1	280.00	279.00	-1	1,280	-0.08%
2018/05/11	0	0.00	2	278.75	279.00	-2	1,282	-0.16%
2018/05/10	4	273.01	3	274.67	279.00	1	1,296	0.08%
2018/05/09	10	276.60	0	0.00	276.50	10	1,283	0.78%
2018/05/08	0	0.00	11	280.27	280.00	-11	1,284	-0.86%
2018/05/04	0	276.00	0	0.00	276.00	0	1,274	0.00%
2018/05/03	3.3	276.02	1	279.50	280.00	2.3	1,276	0.18%
2018/04/30	10	273.70	8.1	275.01	278.00	1.9	1,271	0.15%
2018/04/25	0	0.00	3	280.33	281.00	-3	1,273	-0.24%
2018/04/19	0	0.00	3	279.33	279.50	-3	1,338	-0.22%
2018/04/17	3	272.33	0	0.00	273.50	3	1,346	0.22%
2018/04/16	3	277.00	1	279.00	276.50	2	1,360	0.15%
2018/04/13	1	280.00	4	281.13	281.50	-3	1,403	-0.21%
2018/04/11	2	278.00	1.1	277.38	277.50	0.9	1,401	0.06%
2018/04/10	1	274.50	1	279.00	277.50	0	1,411	0.00%
2018/04/09	0	0.00	3	276.67	278.00	-3	1,406	-0.21%
2018/04/03	1	272.50	0.4	274.00	274.50	0.6	1,392	0.04%
2018/04/02	1	276.50	1	277.00	275.00	0	1,391	0.00%
2018/03/31	6	276.50	14.5	276.03	276.00	-8.5	1,408	-0.61%
2018/03/30	0	0.00	2	275.00	274.50	-2	1,408	-0.14%
2018/03/28	0	0.00	0.1	273.00	274.50	-0.1	1,386	-0.01%
2018/03/27	0	0.00	1	273.00	274.50	-1	1,385	-0.07%
2018/03/26	4	271.00	3	271.00	272.00	1	1,375	0.07%
2018/03/23	9	270.39	2	270.75	270.50	7	1,374	0.51%
2018/03/22	2	278.50	2	279.25	277.50	0	1,363	0.00%
2018/03/21	1	278.00	1	278.00	278.00	0	1,365	0.00%
2018/03/20	0.2	274.50	0	0.00	274.00	0.2	1,366	0.01%
2018/03/16	1	275.50	2	276.50	276.00	-1	1,388	-0.07%
2018/03/15	0	0.00	1.2	274.75	275.00	-1.2	1,373	-0.09%
2018/03/14	0	0.00	1	275.00	274.00	-1	1,376	-0.07%
2018/03/13	0	0.00	4	275.13	276.50	-4	1,387	-0.29%
2018/03/12	0	0.00	1	272.00	273.00	-1	1,384	-0.07%
2018/03/09	4	270.00	1	270.50	269.50	3	1,376	0.22%
2018/03/07	0	0.00	3	272.33	272.00	-3	1,382	-0.22%
2018/03/06	2	268.75	0	268.50	268.50	2	1,380	0.14%
2018/03/05	3	270.17	7	272.29	270.00	-4	1,424	-0.28%
2018/03/02	10	266.95	2	269.77	271.50	8	1,424	0.56%
2018/03/01	2	273.75	1	275.50	273.00	1	1,403	0.07%
2018/02/27	0	0.00	2	276.50	277.00	-2	1,392	-0.14%
2018/02/26	2	271.25	1.2	272.83	272.00	0.8	1,368	0.06%
2018/02/23	2	274.25	3	274.00	274.50	-1	1,355	-0.07%
2018/02/22	0	0.00	5	272.00	272.00	-5	1,374	-0.36%
2018/02/08	0	0.00	3	272.83	274.00	-3	1,357	-0.22%
2018/02/07	10	268.35	6	268.67	267.50	4	1,367	0.29%
2018/02/06	19.1	269.19	20	269.05	270.00	-0.9	1,348	-0.07%
2018/02/05	4	275.75	1	276.50	276.50	3	1,337	0.22%
2018/02/02	3	279.33	4.7	280.26	282.50	-1.7	1,332	-0.13%
2018/01/31	0	0.00	2	281.00	281.00	-2	1,322	-0.15%
2018/01/30	0	0.00	1	279.00	282.00	-1	1,316	-0.08%
2018/01/29	0.2	280.00	3	280.67	282.00	-2.8	1,315	-0.21%
2018/01/26	2	279.00	0	0.00	281.00	2	1,315	0.15%
2018/01/25	0	0.00	4	281.13	281.00	-4	1,306	-0.31%
2018/01/24	3	277.83	0	0.00	280.50	3	1,291	0.23%
2018/01/23	1.1	279.95	1	283.00	281.50	0.1	1,283	0.01%
2018/01/22	4.1	281.61	7.6	281.60	283.00	-3.4	1,270	-0.27%
2018/01/19	2	278.75	5	279.70	280.50	-3	1,254	-0.24%
2018/01/18	0	277.50	16	279.28	279.50	-16	1,252	-1.28%
2018/01/17	7	274.71	25	276.28	276.00	-18	1,228	-1.46%
2018/01/16	0	0.00	6	271.17	271.00	-6	1,200	-0.50%
2018/01/12	2	265.75	5	266.70	266.00	-3	1,195	-0.25%
2018/01/11	0	0.00	4	264.38	265.50	-4	1,200	-0.33%
2018/01/10	5	260.40	2	259.50	264.00	3	1,211	0.25%
2018/01/09	20	265.03	9	263.83	262.50	11	1,182	0.93%
2018/01/08	1	273.50	1.1	274.82	274.00	-0.1	1,139	-0.01%
2018/01/05	2	270.50	0	0.00	272.00	2	1,141	0.18%
2018/01/04	2	274.00	0	0.00	271.00	2	1,147	0.17%
2018/01/03	1	277.00	0.2	275.50	277.00	0.8	1,149	0.07%
2018/01/02	5	278.00	6	276.75	278.00	-1	1,152	-0.09%