樺漢 (6414)-新光券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
312.0
漲跌
▲3.5
漲幅
+1.13%
成交量
653張
產業
上市電腦週邊類股
557人加入追蹤

立即追蹤
本地時間:13:30(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

樺漢 (6414)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	2.2	313.93	47.2	314.35	312.00	-45	675	-6.65%
2024/11/21	2.3	308.76	0	0.00	308.50	2.3	671	0.34%
2024/11/20	1.3	310.81	12.2	312.57	311.50	-10.9	670	-1.62%
2024/11/19	2.2	308.53	20.1	308.43	310.50	-17.8	676	-2.63%
2024/11/18	0.2	307.83	15.2	310.44	309.00	-15	680	-2.20%
2024/11/15	8.1	311.55	13.5	311.31	310.50	-5.4	683	-0.79%
2024/11/14	3.9	309.38	3.2	308.83	306.00	0.7	678	0.11%
2024/11/13	10	311.50	16.2	311.24	312.50	-6.1	679	-0.90%
2024/11/12	3.7	313.60	0	0.00	312.50	3.7	727	0.51%
2024/11/11	3.2	317.54	7.4	315.72	318.00	-4.2	729	-0.58%
2024/11/08	4.2	311.27	5.6	311.84	308.50	-1.4	715	-0.20%
2024/11/07	8	305.76	4.1	309.71	311.50	3.9	717	0.55%
2024/11/06	4.1	309.64	2.2	310.97	311.00	2	708	0.28%
2024/11/05	9.1	306.43	4.3	306.00	308.00	4.9	712	0.68%
2024/11/04	3.1	300.52	4.1	301.37	300.50	-1	719	-0.14%
2024/11/01	0.2	291.01	2	296.54	300.00	-1.8	751	-0.24%
2024/10/30	1.1	294.05	1	295.00	293.00	0.1	759	0.01%
2024/10/29	17.6	295.24	3	295.67	294.00	14.6	772	1.88%
2024/10/28	2.5	301.18	4	302.01	302.00	-1.5	785	-0.20%
2024/10/25	1.1	306.02	19.1	306.21	304.50	-18	802	-2.24%
2024/10/24	1.4	310.82	10.2	310.40	306.00	-8.9	826	-1.07%
2024/10/23	9	310.00	8.3	310.54	308.00	0.7	834	0.08%
2024/10/22	16	308.25	42.6	310.27	306.50	-26.5	833	-3.18%
2024/10/21	1.1	300.60	0.1	301.50	300.50	1	826	0.12%
2024/10/18	9.1	304.16	10.5	302.81	300.00	-1.5	852	-0.17%
2024/10/17	6.2	302.60	3.3	302.53	299.50	2.9	859	0.34%
2024/10/16	2.3	297.67	2.1	303.35	304.50	0.2	871	0.02%
2024/10/15	3.1	297.16	10.4	298.27	299.00	-7.3	889	-0.82%
2024/10/14	0.3	287.92	3	289.67	292.00	-2.7	890	-0.30%
2024/10/11	1.5	290.83	0.1	291.92	292.00	1.4	902	0.15%
2024/10/09	2.7	292.48	2	294.25	291.00	0.7	923	0.07%
2024/10/08	110.5	296.07	2.2	295.89	295.50	108.3	940	11.51%	大買/鉅額交易
2024/10/07	20.2	294.02	3.1	294.16	295.00	17	970	1.75%
2024/10/04	8	287.56	22	290.68	290.50	-14	996	-1.40%
2024/10/01	28.1	286.98	1.3	287.50	287.50	26.8	1,066	2.52%
2024/09/30	20.2	288.96	0	0.00	289.00	20.2	1,114	1.81%
2024/09/27	9	292.00	1.1	293.97	291.00	7.9	1,161	0.68%
2024/09/26	4.2	292.65	3.2	294.25	291.00	1	1,168	0.08%
2024/09/25	2	291.26	5	294.00	291.00	-3	1,180	-0.25%
2024/09/24	16.1	286.82	3	289.49	287.00	13	1,202	1.08%
2024/09/23	8.1	287.03	0	0.00	287.00	8.1	1,242	0.65%
2024/09/20	17	291.26	7	292.21	287.50	10	1,251	0.80%
2024/09/19	1.1	288.55	4.1	287.26	286.50	-3	1,256	-0.23%
2024/09/18	21.1	285.81	0.1	288.75	283.00	21	1,276	1.64%
2024/09/16	30.2	290.01	13.4	291.92	290.00	16.8	1,289	1.31%
2024/09/13	12.1	288.25	2.2	290.55	287.50	9.9	1,319	0.75%
2024/09/12	0.1	285.50	9.7	285.70	288.00	-9.6	1,351	-0.71%
2024/09/11	0.7	280.31	0	0.00	279.50	0.7	1,386	0.05%
2024/09/10	5.1	283.29	2	284.49	280.50	3	1,401	0.22%
2024/09/09	0.8	282.41	3.1	281.52	285.50	-2.3	1,421	-0.16%
2024/09/06	1.2	280.32	1	282.00	280.00	0.2	1,451	0.01%
2024/09/05	15.3	278.43	3	282.83	278.50	12.3	1,464	0.84%
2024/09/04	16.9	281.00	2.2	279.84	280.00	14.7	1,484	0.99%
2024/09/03	0.1	294.55	1	292.50	292.00	-0.9	1,490	-0.06%
2024/09/02	2.1	294.13	4	294.13	294.50	-1.9	1,498	-0.13%
2024/08/30	0.1	296.05	4	295.98	297.00	-3.9	1,509	-0.26%
2024/08/29	1.6	290.33	11	290.59	293.50	-9.4	1,514	-0.62%
2024/08/28	5.4	289.87	1.1	290.00	289.50	4.3	1,533	0.28%
2024/08/27	11.3	291.95	0.2	293.00	291.50	11.1	1,546	0.72%
2024/08/26	2.2	294.25	5	296.20	298.00	-2.8	1,562	-0.18%
2024/08/23	4.2	288.69	3.3	290.26	292.00	0.9	1,565	0.06%
2024/08/22	1	292.98	2	293.00	292.00	-1	1,598	-0.06%
2024/08/21	2.1	293.26	5.1	294.92	292.00	-3	1,672	-0.18%
2024/08/20	1.2	291.62	27	294.39	293.00	-25.8	1,676	-1.54%
2024/08/19	9	290.45	6.4	290.85	290.00	2.7	1,691	0.16%
2024/08/16	2.1	287.34	4.3	290.06	288.00	-2.2	1,710	-0.13%
2024/08/15	3.4	287.33	10.1	288.40	286.50	-6.7	1,727	-0.39%
2024/08/14	61.9	283.82	120.2	284.55	286.50	-58.2	1,758	-3.31%	大賣/
2024/08/13	5.1	295.41	11.1	295.98	299.50	-6.1	1,747	-0.35%
2024/08/12	6.4	292.34	5.9	292.70	293.00	0.5	1,758	0.03%
2024/08/09	13.7	287.63	6.9	289.47	286.00	6.8	1,771	0.38%
2024/08/08	10.7	281.35	108	282.36	283.50	-97.3	1,783	-5.46%	大賣/
2024/08/07	3.5	289.14	9.6	286.75	290.00	-6.1	1,797	-0.34%
2024/08/06	19.3	272.65	35.1	269.67	273.50	-15.8	1,816	-0.87%
2024/08/05	66.8	271.96	15.6	273.81	270.00	51.2	1,809	2.83%
2024/08/02	13	301.99	110.1	302.36	299.50	-97.1	1,788	-5.43%	大賣/
2024/08/01	0.2	310.66	10.2	310.77	314.50	-10	1,789	-0.56%
2024/07/31	3.2	301.73	5.8	300.96	303.00	-2.6	1,786	-0.15%
2024/07/30	10.5	303.12	13	304.72	306.50	-2.5	1,783	-0.14%
2024/07/29	117.1	308.42	6.7	311.97	302.00	110.4	1,772	6.23%	大買/鉅額交易
2024/07/26	41.4	307.47	8.2	310.80	320.00	33.2	1,754	1.89%
2024/07/23	3.1	318.99	0.6	319.00	317.00	2.5	1,745	0.14%
2024/07/22	8.3	316.98	13.1	316.61	315.00	-4.8	1,751	-0.28%
2024/07/19	16.1	328.67	13	327.19	324.50	3.1	1,745	0.18%
2024/07/18	10.5	332.85	21.2	332.87	335.00	-10.7	1,737	-0.62%
2024/07/17	40	340.39	10	339.70	338.50	30	1,725	1.74%
2024/07/16	12.3	343.59	19.9	343.90	343.50	-7.6	1,730	-0.44%
2024/07/15	10.6	332.74	7.5	337.23	337.00	3.1	1,743	0.18%
2024/07/12	58.9	335.13	10.1	335.40	335.00	48.8	1,748	2.79%
2024/07/11	33.1	342.61	25.6	342.64	341.50	7.5	1,760	0.43%
2024/07/10	27.2	346.66	24.5	345.62	345.50	2.7	1,807	0.15%
2024/07/09	58.6	336.26	34.9	339.88	349.00	23.7	1,817	1.30%
2024/07/08	33.4	341.53	6.7	342.23	340.00	26.7	1,823	1.46%
2024/07/05	77.9	345.45	41.5	346.16	342.00	36.4	1,820	2.00%
2024/07/04	7.7	335.62	49.5	336.41	342.00	-41.8	1,787	-2.34%
2024/07/03	66.2	329.20	21.1	334.19	327.50	45.1	1,814	2.48%
2024/07/02	7.2	332.11	5.8	333.51	334.00	1.4	1,845	0.08%
2024/07/01	13.5	333.60	18.2	335.52	331.50	-4.7	1,921	-0.24%
2024/06/28	12.4	337.82	6.1	338.16	335.50	6.4	2,078	0.31%
2024/06/27	46.5	337.75	56.6	341.70	342.00	-10.1	2,164	-0.47%
2024/06/26	3.4	330.80	6.2	333.12	334.50	-2.8	2,320	-0.12%
2024/06/25	21.1	321.86	17.1	321.92	332.00	4	2,460	0.16%
2024/06/24	11.8	328.30	16.7	329.82	328.50	-4.9	2,511	-0.20%
2024/06/21	28.4	333.62	10	334.05	334.50	18.3	2,577	0.71%
2024/06/20	17.1	335.07	48	339.08	339.50	-30.9	2,687	-1.15%
2024/06/19	15.4	334.54	38.8	337.07	332.00	-23.4	2,720	-0.86%
2024/06/18	58.4	335.14	13.1	331.38	330.50	45.3	2,823	1.61%
2024/06/17	17.3	336.07	6.9	337.03	336.00	10.5	3,050	0.34%
2024/06/14	42.2	335.06	24.4	335.28	335.00	17.8	3,192	0.56%
2024/06/13	28	332.64	11.6	333.81	332.00	16.4	3,227	0.51%
2024/06/12	24.4	326.46	14	328.04	327.50	10.4	3,241	0.32%
2024/06/11	44.4	328.51	14.1	330.71	326.50	30.3	3,290	0.92%
2024/06/07	9.5	329.21	16.7	328.50	327.00	-7.2	3,296	-0.22%
2024/06/06	7.2	326.95	4.7	326.61	326.50	2.5	3,296	0.07%
2024/06/05	13.1	326.70	11	327.14	326.50	2.1	3,301	0.06%
2024/06/04	8.6	331.09	18.2	332.19	327.50	-9.6	3,321	-0.29%
2024/06/03	14.3	332.91	13.7	335.02	333.50	0.5	3,366	0.02%
2024/05/31	9.5	328.05	13.6	327.82	327.00	-4	3,363	-0.12%
2024/05/30	14	330.20	10.3	325.79	324.50	3.7	3,398	0.11%
2024/05/29	9.6	334.99	10.3	335.14	334.00	-0.7	3,405	-0.02%
2024/05/28	28.6	336.14	15.4	336.06	334.00	13.2	3,419	0.38%
2024/05/27	55.6	336.03	169.9	331.37	339.00	-114.3	3,452	-3.31%	大賣/鉅額交易
2024/05/24	15.2	317.99	7.1	317.89	320.00	8.1	3,420	0.24%
2024/05/23	6.4	314.96	9.4	317.53	319.50	-3.1	3,464	-0.09%
2024/05/22	29.7	314.08	80.6	316.20	319.50	-50.9	3,453	-1.47%
2024/05/21	8.6	307.10	90.1	307.11	310.00	-81.5	3,441	-2.37%
2024/05/20	17.3	306.28	31	309.19	305.50	-13.7	3,441	-0.40%
2024/05/17	20.4	307.85	37.1	307.72	306.00	-16.7	3,432	-0.49%
2024/05/16	25.9	316.88	12.8	318.64	314.00	13.2	3,442	0.38%
2024/05/15	16.7	321.97	24.3	321.29	317.00	-7.5	3,477	-0.22%
2024/05/14	17.6	318.50	5	319.20	318.00	12.6	3,506	0.36%
2024/05/13	8.3	322.87	39.2	324.46	322.50	-30.9	3,509	-0.88%
2024/05/10	47.2	321.88	15.1	321.09	319.50	32.2	3,494	0.92%
2024/05/09	32.7	318.88	2.5	318.00	316.50	30.2	3,474	0.87%
2024/05/08	9.2	322.19	3.1	322.58	325.00	6.1	3,465	0.18%
2024/05/07	20.2	325.09	6.9	323.00	323.00	13.3	3,462	0.38%
2024/05/06	8.2	324.44	5.1	325.48	324.00	3	3,457	0.09%
2024/05/03	30.3	328.24	10.4	324.28	320.00	19.9	3,453	0.58%
2024/05/02	1.6	324.43	3	326.49	326.50	-1.4	3,448	-0.04%
2024/04/30	3.6	331.36	1.1	328.17	328.00	2.6	3,488	0.07%
2024/04/29	31.4	333.90	11	331.73	332.00	20.4	3,480	0.59%
2024/04/26	45.2	332.57	10	331.45	331.00	35.2	3,477	1.01%
2024/04/25	7.8	327.57	14	324.39	325.50	-6.2	3,473	-0.18%
2024/04/24	3.1	330.20	18.1	329.14	331.00	-15	3,472	-0.43%
2024/04/23	7	319.93	3.3	320.24	320.00	3.7	3,479	0.11%
2024/04/22	17.9	320.36	5.1	319.38	317.00	12.8	3,486	0.37%
2024/04/19	14.6	327.38	165.1	322.33	324.00	-150.4	3,470	-4.33%	大賣/鉅額交易
2024/04/18	5.1	331.99	15.2	326.54	330.00	-10.2	3,438	-0.30%
2024/04/17	7.2	326.58	7.2	326.51	326.00	0	3,426	0.00%
2024/04/16	27.3	321.06	19.7	324.84	320.00	7.5	3,403	0.22%
2024/04/15	9.3	337.74	2.1	337.03	335.50	7.2	3,349	0.21%
2024/04/12	26	344.04	50.1	344.90	344.00	-24	3,330	-0.72%
2024/04/11	14.4	336.47	35.3	336.79	337.50	-20.9	3,321	-0.63%
2024/04/10	16.8	340.93	9.2	340.07	337.50	7.6	3,308	0.23%
2024/04/09	24.5	346.29	35.1	342.59	340.00	-10.6	3,276	-0.32%
2024/04/08	26.9	340.64	21	340.60	341.00	5.8	3,205	0.18%
2024/04/03	74.8	337.43	103.6	338.81	336.00	-28.7	3,129	-0.92%	大賣/
2024/04/02	115.2	353.48	167.8	354.44	345.50	-52.6	3,055	-1.72%	大買/大賣/
2024/04/01	123.5	362.99	78.2	363.43	358.00	45.3	2,892	1.56%	大買/
2024/03/29	177.2	354.68	151.6	357.98	375.00	25.6	2,781	0.92%	大買/大賣/
2024/03/28	206.2	344.72	216.6	348.57	349.00	-10.4	2,585	-0.40%	大買/大賣/
2024/03/27	48.6	332.15	41.1	334.54	339.00	7.5	2,438	0.31%
2024/03/26	49	333.21	60.7	333.62	328.00	-11.8	2,376	-0.49%
2024/03/25	111.5	340.61	95.6	340.05	337.00	15.8	2,297	0.69%	大買/
2024/03/22	51.7	329.31	88.9	328.83	329.00	-37.2	2,177	-1.71%
2024/03/21	135.1	331.32	112.7	332.10	334.50	22.4	2,134	1.05%	大買/大賣/
2024/03/20	162.3	327.28	160.4	327.07	331.50	2	2,023	0.10%	大買/大賣/
2024/03/19	61.9	306.80	102.8	306.13	313.50	-40.9	1,787	-2.29%	大賣/
2024/03/18	72.3	289.24	23	292.41	291.50	49.2	1,631	3.02%
2024/03/15	13.3	293.11	48.8	293.89	294.00	-35.5	1,577	-2.25%
2024/03/14	92.8	291.76	8.5	289.58	284.50	84.4	1,531	5.51%
2024/03/13	13.3	300.52	24.3	301.63	299.00	-11	1,479	-0.74%
2024/03/12	30.3	298.33	26.8	298.42	297.50	3.5	1,457	0.24%
2024/03/11	23.7	290.49	4.9	291.03	290.00	18.8	1,459	1.29%
2024/03/08	29.7	296.08	26.6	292.66	290.50	3.1	1,461	0.21%
2024/03/07	55.9	297.00	28.1	297.37	297.50	27.8	1,441	1.93%
2024/03/06	23.1	306.20	25.5	306.66	305.00	-2.4	1,387	-0.17%
2024/03/05	33.3	308.91	34.4	308.46	307.00	-1.1	1,373	-0.08%
2024/03/04	15.3	303.02	22.4	301.39	301.00	-7.1	1,322	-0.54%
2024/03/01	16.3	299.17	25.1	298.01	301.00	-8.8	1,301	-0.68%
2024/02/29	41.7	300.13	64	301.71	299.00	-22.3	1,284	-1.74%
2024/02/27	31.6	295.65	29.4	295.29	294.50	2.2	1,220	0.18%
2024/02/26	9.2	290.35	41.9	287.48	293.00	-32.7	1,192	-2.74%
2024/02/23	16.4	282.58	3.3	283.28	280.00	13.1	1,141	1.15%
2024/02/22	4.1	283.99	9.4	284.86	283.50	-5.3	1,158	-0.46%
2024/02/21	31.2	280.04	11.2	281.22	280.50	20	1,157	1.73%
2024/02/20	55.1	282.97	9.2	281.39	282.50	45.9	1,170	3.92%
2024/02/19	35.3	287.48	29.4	288.37	286.50	5.9	1,239	0.47%
2024/02/16	66.8	284.34	33.1	288.42	284.00	33.7	1,209	2.78%
2024/02/15	25.9	277.74	16.8	281.26	283.00	9	1,162	0.78%
2024/02/05	4.8	274.72	23.3	275.05	276.00	-18.6	1,119	-1.66%
2024/02/02	6.4	272.88	3	272.50	272.00	3.4	1,096	0.31%
2024/02/01	3.3	272.35	2.2	272.20	272.50	1	1,086	0.09%
2024/01/31	0.1	269.00	1.4	269.36	269.50	-1.3	1,080	-0.12%
2024/01/30	5.3	272.81	5.2	272.31	272.00	0.2	1,080	0.02%
2024/01/29	0.1	271.00	2.1	272.00	272.00	-2	1,075	-0.18%
2024/01/26	3.2	270.72	16.5	271.09	270.50	-13.3	1,070	-1.25%
2024/01/25	8	270.87	5.2	270.65	270.00	2.8	1,063	0.27%
2024/01/24	35.3	272.25	38	272.18	271.00	-2.7	1,055	-0.26%
2024/01/23	0.1	266.50	1.1	266.07	266.50	-1	1,008	-0.10%
2024/01/22	5	267.30	5	267.70	267.50	0	1,010	0.00%
2024/01/19	0	262.29	19.3	263.16	264.50	-19.3	1,001	-1.93%
2024/01/18	2.3	257.13	15.4	259.30	256.50	-13.1	995	-1.32%
2024/01/17	35.4	262.92	209	257.89	258.00	-173.6	983	-17.66%	大賣/鉅額交易
2024/01/16	4.1	263.53	6	264.08	264.50	-1.9	966	-0.20%
2024/01/15	13	265.38	9	265.17	266.50	4	955	0.42%
2024/01/12	1.3	264.60	3.1	265.18	264.50	-1.8	952	-0.19%
2024/01/11	5.1	263.91	5.2	265.11	265.50	0	958	0.00%
2024/01/10	12.2	263.07	2	263.01	263.00	10.2	974	1.05%
2024/01/09	31.3	265.62	26	266.81	265.50	5.3	972	0.54%
2024/01/08	12.3	268.54	2.4	268.67	269.00	9.9	973	1.01%
2024/01/05	21.3	268.01	28.2	268.48	269.00	-6.9	965	-0.72%
2024/01/04	5.8	262.38	5	261.70	261.50	0.8	941	0.08%
2024/01/03	1.5	264.69	15.1	264.54	263.50	-13.5	941	-1.44%
2024/01/02	32.1	267.48	1.2	266.63	265.00	31	952	3.25%
2023/12/29	14.3	267.18	18	267.78	268.00	-3.7	959	-0.38%
2023/12/28	43.9	266.16	4	265.88	265.50	39.9	957	4.17%
2023/12/27	10.3	266.63	1.1	268.89	268.50	9.2	953	0.96%
2023/12/26	6.2	265.91	2	267.00	267.00	4.2	949	0.44%
2023/12/25	9.5	265.62	1.3	266.04	263.50	8.2	949	0.87%
2023/12/22	0.7	267.28	0	266.50	266.00	0.7	949	0.07%
2023/12/21	15.6	266.06	1	267.50	265.50	14.6	956	1.53%
2023/12/20	19.2	269.22	3.2	270.18	269.00	16.1	963	1.67%
2023/12/19	25.6	266.90	2.1	268.98	267.00	23.5	975	2.41%
2023/12/18	61.4	269.93	4.4	270.13	268.00	57	984	5.79%
2023/12/15	29.3	279.80	9.3	280.15	275.50	20	978	2.05%
2023/12/14	57.2	278.81	12.3	279.61	280.50	44.9	978	4.59%
2023/12/13	9.9	274.99	4.4	276.01	276.50	5.5	965	0.57%
2023/12/12	32.1	273.42	3	272.67	272.00	29.1	1,001	2.90%
2023/12/11	0.3	274.69	3	273.50	274.50	-2.7	1,035	-0.26%
2023/12/08	11.2	274.51	5	274.60	273.50	6.2	1,098	0.56%
2023/12/07	11	275.86	3.1	275.03	275.50	8	1,103	0.72%
2023/12/06	27.7	275.08	17.1	275.06	272.50	10.6	1,135	0.94%
2023/12/05	10.5	268.16	4.4	268.34	267.00	6.1	1,146	0.53%
2023/12/04	11.1	276.05	15	276.14	273.50	-3.9	1,177	-0.33%
2023/12/01	2	275.25	9.3	276.43	277.00	-7.2	1,192	-0.61%
2023/11/30	7.1	273.51	1	275.49	275.00	6.1	1,198	0.51%
2023/11/29	2.1	276.76	7.5	276.43	276.50	-5.5	1,196	-0.46%
2023/11/28	65	275.40	4	275.50	277.00	61	1,202	5.07%
2023/11/27	71.6	274.90	1.1	272.70	272.00	70.4	1,198	5.88%
2023/11/24	13	278.35	1.6	278.71	278.00	11.4	1,193	0.96%
2023/11/22	6	278.75	66	278.91	278.50	-60	1,187	-5.05%
2023/11/21	90.4	279.46	24.4	282.04	277.50	66.1	1,189	5.55%
2023/11/20	32.9	276.77	19.1	277.08	278.00	13.9	1,174	1.18%
2023/11/17	142.3	277.93	15	278.57	277.00	127.3	1,169	10.88%	大買/鉅額交易
2023/11/16	96.6	272.98	112.6	275.49	276.50	-16	1,146	-1.40%	大賣/
2023/11/15	104	262.85	20	263.30	261.50	84	1,074	7.82%	大買/
2023/11/14	28.2	256.94	21	257.79	258.50	7.2	1,110	0.65%
2023/11/13	1.1	255.50	17	254.88	255.50	-15.9	1,194	-1.33%
2023/11/10	19.1	253.32	3	252.33	252.50	16.1	1,208	1.33%
2023/11/09	6.1	254.42	1	254.51	255.00	5	1,230	0.41%
2023/11/08	2.6	254.35	3.1	254.02	254.50	-0.5	1,242	-0.04%
2023/11/07	11	252.96	9	253.00	251.50	2	1,255	0.16%
2023/11/06	2	250.03	3	251.17	251.50	-1	1,279	-0.08%
2023/11/03	13.4	250.79	3.2	250.68	248.50	10.2	1,306	0.78%
2023/11/02	6	251.59	9	251.83	252.50	-3	1,342	-0.22%
2023/11/01	3.1	247.97	0.1	247.50	248.00	3	1,356	0.22%
2023/10/31	4.1	250.74	6	251.08	249.00	-1.9	1,375	-0.14%
2023/10/30	2.3	248.06	0	0.00	248.00	2.3	1,408	0.16%
2023/10/27	8	249.01	2	249.50	249.00	6	1,426	0.42%
2023/10/26	4.2	248.64	2	248.50	249.50	2.2	1,477	0.15%
2023/10/25	10	252.50	0	252.50	252.00	10	1,495	0.67%
2023/10/24	1.3	249.90	1.1	247.10	249.50	0.2	1,527	0.01%
2023/10/23	3.1	250.55	23.5	251.88	250.50	-20.3	1,563	-1.30%
2023/10/20	7.2	249.88	6	251.33	253.00	1.2	1,614	0.07%
2023/10/19	10.1	248.85	13.6	250.78	252.00	-3.5	1,622	-0.21%
2023/10/18	10.4	252.26	1	252.00	250.00	9.4	1,626	0.58%
2023/10/17	5.3	258.08	1.3	257.06	256.50	4	1,623	0.25%
2023/10/16	10.2	259.81	16	259.38	258.50	-5.9	1,650	-0.35%
2023/10/13	3.5	264.08	3	264.67	263.50	0.5	1,682	0.03%
2023/10/12	41.7	266.69	25	267.58	266.50	16.7	1,752	0.95%
2023/10/11	1.1	265.42	17	265.41	264.00	-15.9	1,845	-0.86%
2023/10/06	23.1	265.45	3	265.00	263.00	20.1	1,868	1.07%
2023/10/05	3.2	268.79	9.1	268.89	268.00	-5.9	1,866	-0.32%
2023/10/04	7	262.28	0	0.00	264.00	7	1,869	0.38%
2023/10/03	29.1	265.59	1	265.05	264.00	28.1	1,884	1.49%
2023/10/02	6	266.67	2	267.50	268.50	4	1,907	0.21%
2023/09/28	1.1	264.78	2	263.75	263.00	-0.9	1,931	-0.05%
2023/09/27	10.1	261.50	2	263.75	262.50	8.1	1,995	0.40%
2023/09/26	2	266.00	6.3	265.61	263.50	-4.2	2,030	-0.21%
2023/09/25	13.4	263.86	4	264.75	265.00	9.3	2,028	0.46%
2023/09/22	11.3	260.04	8	261.50	264.00	3.3	2,020	0.16%
2023/09/21	13.5	262.65	7.2	260.58	260.50	6.3	2,005	0.31%
2023/09/20	8.3	268.59	6.2	268.97	267.50	2.1	1,993	0.10%
2023/09/19	19.4	271.72	19.9	271.74	270.00	-0.5	2,032	-0.02%
2023/09/18	12.2	276.46	6	277.50	275.50	6.2	2,067	0.30%
2023/09/15	33.1	281.30	30.7	281.75	280.00	2.4	2,155	0.11%
2023/09/14	35.5	282.31	35.6	283.25	283.50	-0.1	2,147	0.00%
2023/09/13	40.1	276.53	52.8	276.73	278.00	-12.8	2,126	-0.60%
2023/09/12	4.3	270.12	2.4	270.15	268.00	1.9	2,080	0.09%
2023/09/11	33	271.51	24.2	272.78	271.50	8.9	2,074	0.43%
2023/09/08	8.2	273.72	31.3	273.17	275.00	-23.1	2,049	-1.12%
2023/09/07	24	274.36	43.4	275.15	272.00	-19.4	2,035	-0.96%
2023/09/06	17.2	270.61	31.1	271.58	270.50	-13.9	2,004	-0.69%
2023/09/05	4.1	266.48	9.5	266.57	267.50	-5.4	1,994	-0.27%
2023/09/04	23.3	262.72	4	264.00	264.00	19.3	2,003	0.96%
2023/09/01	12.1	263.74	8.2	264.99	264.50	3.9	2,016	0.19%
2023/08/31	2.2	262.19	8.3	261.33	262.50	-6.1	2,034	-0.30%
2023/08/30	9.4	260.28	9	261.33	261.50	0.4	2,050	0.02%
2023/08/29	8.2	257.38	5	258.50	259.50	3.2	2,077	0.15%
2023/08/28	15.7	257.38	16.2	256.78	256.00	-0.5	2,088	-0.02%
2023/08/25	20.8	259.38	5	259.90	259.50	15.8	2,098	0.75%
2023/08/24	10.2	264.94	19.4	264.95	263.00	-9.2	2,094	-0.44%
2023/08/23	9.1	259.62	2.7	260.57	259.00	6.4	2,091	0.30%
2023/08/22	16.2	260.56	7	260.50	259.00	9.2	2,107	0.44%
2023/08/21	11.4	260.70	3	262.33	259.50	8.4	2,103	0.40%
2023/08/18	40.6	268.94	48.6	268.66	265.50	-8.1	2,090	-0.39%
2023/08/17	78.3	265.49	52	264.80	261.50	26.2	2,050	1.28%
2023/08/16	9	266.78	24.2	267.89	268.50	-15.1	1,971	-0.77%
2023/08/15	19.1	266.21	42.2	266.36	266.00	-23	1,990	-1.16%
2023/08/14	17.1	257.57	2.1	260.10	259.50	15	2,003	0.75%
2023/08/11	8.9	261.21	1.1	259.07	259.00	7.8	2,041	0.38%
2023/08/10	29	266.55	15	263.73	262.50	14	2,072	0.67%
2023/08/09	16.5	272.08	22	270.68	275.00	-5.6	2,072	-0.27%
2023/08/08	42.5	276.78	21.3	275.75	275.00	21.2	2,127	1.00%
2023/08/07	10.1	286.07	2	284.75	286.00	8.1	2,088	0.39%
2023/08/04	20.9	287.20	7.4	286.21	287.00	13.5	2,071	0.65%
2023/08/02	17.6	297.68	32.1	294.87	294.00	-14.5	2,050	-0.70%
2023/08/01	35.7	300.81	16.1	303.52	302.00	19.6	2,015	0.97%
2023/07/31	44.2	307.56	43.3	311.63	302.50	0.9	1,993	0.04%
2023/07/28	17.4	302.58	23.1	305.76	306.00	-5.7	1,943	-0.29%
2023/07/27	32.5	302.97	25.1	302.18	302.00	7.4	1,921	0.38%
2023/07/26	38.4	308.45	32.1	307.02	308.50	6.3	1,891	0.33%
2023/07/25	47.4	304.63	41.4	306.72	307.50	6.1	1,846	0.33%
2023/07/24	7.2	289.38	4.2	289.73	290.00	2.9	1,794	0.16%
2023/07/21	33.7	290.46	2.1	290.32	291.00	31.6	1,786	1.77%
2023/07/20	5.1	295.11	4.1	297.88	292.00	1	1,777	0.05%
2023/07/19	26.7	301.56	18.5	304.17	295.00	8.3	1,763	0.47%
2023/07/18	70.4	307.98	39.5	304.44	303.00	31	1,740	1.78%
2023/07/17	35.7	316.77	30.1	316.59	314.50	5.6	1,708	0.33%
2023/07/14	39.9	314.98	84.7	314.01	319.00	-44.9	1,653	-2.71%
2023/07/13	23.6	295.67	28.4	295.00	293.50	-4.8	1,554	-0.31%
2023/07/12	7.6	287.70	5	291.48	288.00	2.6	1,522	0.17%
2023/07/11	15.1	290.30	9.6	292.23	291.50	5.5	1,514	0.36%
2023/07/10	15.2	287.96	9.1	287.82	284.50	6.1	1,509	0.41%
2023/07/07	29.2	293.41	14.7	295.06	290.00	14.4	1,500	0.96%
2023/07/06	13.3	295.42	36.6	297.82	291.50	-23.3	1,496	-1.56%
2023/07/05	30.1	301.00	33.4	301.74	299.00	-3.4	1,493	-0.23%
2023/07/04	12	289.16	24	286.97	294.00	-12	1,445	-0.83%
2023/07/03	3.1	277.27	6.3	278.10	278.50	-3.2	1,461	-0.22%
2023/06/30	3	273.33	1	273.50	273.00	2	1,587	0.13%
2023/06/29	4.1	274.26	2.4	273.67	273.00	1.7	1,623	0.11%
2023/06/28	10.1	272.26	6	271.42	271.00	4.1	1,645	0.25%
2023/06/27	26.8	277.23	12.2	275.42	271.50	14.6	1,656	0.88%
2023/06/26	63.1	290.28	61.2	293.20	288.00	1.9	1,655	0.12%
2023/06/21	47.4	290.23	55.5	291.06	287.50	-8.1	1,634	-0.49%
2023/06/20	21.4	279.21	31.6	277.83	278.50	-10.2	1,545	-0.66%
2023/06/19	16.5	269.28	14.3	271.11	273.00	2.3	1,518	0.15%
2023/06/16	18.5	274.26	15.3	275.42	272.50	3.2	1,499	0.21%
2023/06/15	17.4	278.66	12.7	277.98	279.50	4.8	1,483	0.32%
2023/06/14	8	279.19	7	278.50	279.50	1	1,474	0.07%
2023/06/13	12.2	278.50	10	278.00	278.00	2.2	1,465	0.15%
2023/06/12	12.6	275.30	13.2	274.13	273.50	-0.6	1,460	-0.04%
2023/06/09	8.3	276.24	10.1	276.76	277.50	-1.8	1,451	-0.12%
2023/06/08	5.5	276.72	1.9	276.89	276.00	3.7	1,444	0.25%
2023/06/07	15	275.20	4	276.00	275.50	11	1,434	0.77%
2023/06/06	14.7	273.37	11	274.64	272.50	3.7	1,419	0.26%
2023/06/05	13.2	277.35	4.3	277.27	277.50	8.9	1,407	0.63%
2023/06/02	28.3	279.64	15.9	278.55	280.00	12.4	1,398	0.89%
2023/06/01	9.7	279.81	2	279.50	279.50	7.7	1,388	0.55%
2023/05/31	32.2	283.46	6.4	282.48	284.00	25.8	1,381	1.87%
2023/05/30	3.4	280.29	1.1	279.55	280.00	2.4	1,363	0.18%
2023/05/29	5.2	280.73	6.2	280.34	281.00	-1	1,363	-0.07%
2023/05/26	7.5	282.36	33.2	281.02	276.00	-25.6	1,355	-1.89%
2023/05/25	1.3	286.03	11.1	285.05	283.50	-9.8	1,332	-0.74%
2023/05/24	32.1	285.58	26.4	285.29	286.00	5.7	1,327	0.43%
2023/05/23	6.7	283.21	39.6	285.27	283.00	-32.9	1,322	-2.49%
2023/05/22	16.4	283.06	37.3	283.70	283.00	-20.9	1,323	-1.58%
2023/05/19	6.4	286.56	139.4	286.29	285.50	-132.9	1,310	-10.14%	大賣/鉅額交易
2023/05/18	11.4	283.72	96.4	284.70	282.50	-85	1,272	-6.68%
2023/05/17	22	282.89	12.5	282.84	284.50	9.5	1,235	0.77%
2023/05/16	8.2	278.12	47.5	275.35	277.00	-39.3	1,187	-3.31%
2023/05/15	21.2	269.40	40	269.89	268.00	-18.8	1,140	-1.65%
2023/05/12	18.6	267.55	198.5	269.38	271.00	-179.9	1,117	-16.10%	大賣/鉅額交易
2023/05/11	5	255.40	1	254.50	255.50	4	1,040	0.39%
2023/05/10	0	256.08	9.1	256.62	256.00	-9.1	1,042	-0.87%
2023/05/09	4.1	255.13	5.2	255.19	254.50	-1.2	1,047	-0.11%
2023/05/08	8.1	258.55	13.1	258.19	256.50	-5	1,052	-0.48%
2023/05/05	3	256.17	0.5	256.94	256.50	2.6	1,059	0.24%
2023/05/04	1	255.51	4	256.13	256.00	-3	1,077	-0.27%
2023/05/03	2.1	255.44	3.8	255.05	253.00	-1.8	1,084	-0.16%
2023/05/02	6	254.16	9.4	254.04	254.50	-3.4	1,091	-0.31%
2023/04/28	6	249.58	8.2	249.50	250.50	-2.1	1,104	-0.19%
2023/04/27	3	246.30	3.1	246.53	246.50	-0.1	1,105	-0.01%
2023/04/26	0.1	244.19	0.1	244.50	244.50	0	1,105	0.00%
2023/04/25	155.2	243.20	9.1	242.33	244.00	146.1	1,109	13.16%	大買/鉅額交易
2023/04/24	11	248.86	2.1	248.50	249.00	8.9	1,107	0.81%
2023/04/21	63.4	246.47	24	247.75	246.00	39.4	1,109	3.55%
2023/04/20	85.8	252.19	18.8	251.51	250.50	67.1	1,107	6.06%
2023/04/19	7.1	258.30	3	258.83	255.50	4.1	1,125	0.36%
2023/04/18	11	255.12	3	256.33	255.00	8	1,121	0.71%
2023/04/17	1.2	256.93	6.1	257.17	256.50	-4.9	1,155	-0.42%
2023/04/14	2.1	257.02	0.3	256.75	256.50	1.8	1,183	0.15%
2023/04/13	5.1	254.91	2	257.00	257.00	3.1	1,202	0.25%
2023/04/12	2.1	255.85	4	257.88	258.00	-1.9	1,193	-0.16%
2023/04/11	28.7	258.83	1.2	258.89	258.00	27.5	1,184	2.32%
2023/04/10	22.4	257.43	20.1	256.17	256.00	2.3	1,157	0.20%
2023/04/07	21.1	261.37	20.3	262.41	260.50	0.8	1,128	0.07%
2023/04/06	45.2	261.24	96.1	262.19	264.00	-50.9	1,105	-4.61%
2023/03/31	99.6	268.08	236.7	268.85	265.00	-137.1	1,049	-13.07%	大賣/鉅額交易
2023/03/30	20.1	262.32	76	260.91	263.50	-55.9	916	-6.10%
2023/03/29	46.9	256.61	62	258.36	258.00	-15.1	878	-1.72%
2023/03/28	18.1	255.90	29	256.22	255.00	-10.9	856	-1.27%
2023/03/27	28.3	258.83	46.9	260.15	259.50	-18.6	836	-2.22%
2023/03/24	32.3	246.92	59	250.12	253.00	-26.7	797	-3.35%
2023/03/23	21.3	243.76	42.4	243.76	245.00	-21.1	768	-2.74%
2023/03/22	8.2	239.96	13	239.85	240.00	-4.8	760	-0.63%
2023/03/21	1.4	237.11	1.1	237.00	236.00	0.3	760	0.04%
2023/03/20	3	237.67	32.1	237.35	237.00	-29.1	769	-3.78%
2023/03/17	2	233.75	13	235.04	234.50	-11	782	-1.41%
2023/03/16	12.1	234.67	117	232.68	232.50	-104.9	812	-12.92%	大賣/鉅額交易
2023/03/15	6	237.92	92	239.54	237.50	-86	853	-10.07%
2023/03/14	5	234.89	7	238.43	238.00	-2	851	-0.23%
2023/03/13	37.1	231.60	243	230.41	235.00	-205.9	853	-24.11%	大賣/鉅額交易
2023/03/10	15.8	237.32	18.1	235.92	234.50	-2.3	850	-0.27%
2023/03/09	6.1	241.37	0	0.00	240.00	6.1	860	0.71%
2023/03/08	6.1	241.92	34.3	243.62	244.00	-28.2	856	-3.29%
2023/03/07	66.2	241.38	5.2	238.90	238.00	61	839	7.27%
2023/03/06	5.7	241.78	11.5	242.31	242.00	-5.8	826	-0.70%
2023/03/03	12.2	236.38	3	236.66	237.50	9.2	806	1.14%
2023/03/02	16	234.88	8.1	236.62	237.00	7.9	809	0.98%
2023/03/01	1	235.00	7.1	234.44	235.00	-6.1	804	-0.76%
2023/02/24	9.2	231.67	9	233.28	233.50	0.2	800	0.02%
2023/02/23	1.3	230.68	5.4	232.21	232.00	-4.2	797	-0.52%
2023/02/22	42.5	230.38	6.1	231.00	230.00	36.4	804	4.53%
2023/02/21	42.3	236.86	12.1	237.24	235.50	30.2	814	3.71%
2023/02/20	15	235.63	26.4	234.24	235.00	-11.4	815	-1.40%
2023/02/17	8	228.50	5.6	229.09	228.50	2.4	799	0.30%
2023/02/16	0	0.00	11.1	229.77	231.00	-11.1	807	-1.37%
2023/02/15	3	228.50	8	228.81	229.00	-5	814	-0.61%
2023/02/14	8	230.31	9.1	231.49	229.00	-1.1	816	-0.13%
2023/02/13	3	227.83	34.1	227.68	230.00	-31.1	816	-3.81%
2023/02/10	81.1	226.54	5.1	228.63	225.00	76	817	9.29%
2023/02/09	14.3	229.36	11.3	230.70	230.00	3	812	0.37%
2023/02/08	19.1	228.58	14	230.79	229.50	5.1	805	0.63%
2023/02/07	24.1	229.21	1.3	229.50	228.00	22.9	801	2.85%
2023/02/06	5.6	229.14	7.1	230.28	231.50	-1.5	796	-0.19%
2023/02/03	6.1	228.74	5	230.80	230.00	1.1	793	0.14%
2023/02/02	3	227.83	11.5	228.93	230.50	-8.5	783	-1.08%
2023/02/01	4.2	225.07	5.2	225.48	226.00	-1	773	-0.12%
2023/01/31	9.1	222.11	8	224.44	223.00	1.1	767	0.14%
2023/01/30	11.1	221.19	12	222.50	221.00	-1	759	-0.13%
2023/01/17	15.1	217.27	4	218.13	217.50	11.1	743	1.49%
2023/01/16	0	0.00	2.5	217.32	219.00	-2.5	742	-0.34%
2023/01/13	15.1	218.62	5.4	217.28	217.50	9.7	746	1.30%
2023/01/12	14	219.79	9	220.61	221.00	5	744	0.67%
2023/01/11	2	221.74	14	221.89	221.00	-12	738	-1.62%
2023/01/10	6	220.42	16	222.28	222.50	-10	732	-1.36%
2023/01/09	183.1	224.73	8.2	226.22	219.50	174.8	725	24.11%	大買/鉅額交易
2023/01/06	62	222.23	10.1	223.19	224.00	51.9	697	7.45%
2023/01/05	50.1	222.90	39	222.74	223.00	11.1	697	1.59%
2023/01/04	53.1	217.19	52	217.40	219.50	1	660	0.16%
2023/01/03	124.1	212.29	10.4	211.22	212.00	113.7	630	18.04%	大買/鉅額交易
2022/12/30	38.1	203.01	10	202.95	203.50	28.1	618	4.54%
2022/12/29	5	196.50	0.1	201.50	198.50	4.9	615	0.79%
2022/12/28	65.4	198.85	0	199.00	197.50	65.3	619	10.55%
2022/12/27	0	0.00	4	201.50	200.00	-4	620	-0.64%
2022/12/26	1	200.01	1.2	200.25	200.00	-0.2	622	-0.03%
2022/12/23	0.1	196.50	0	0.00	198.50	0.1	627	0.02%
2022/12/22	6	198.92	2	199.00	199.00	4	632	0.63%
2022/12/21	1.3	198.84	2.5	198.10	197.00	-1.2	645	-0.19%
2022/12/20	19.4	202.42	3.3	201.85	198.50	16.1	649	2.48%
2022/12/19	5	204.80	18	206.00	205.00	-13	658	-1.98%
2022/12/16	18.2	208.65	3	208.01	207.50	15.2	659	2.31%
2022/12/15	2.1	214.38	2	213.50	214.50	0.1	646	0.02%
2022/12/14	7.1	212.29	12.1	212.46	212.50	-5	638	-0.78%
2022/12/13	2	210.50	2	210.75	208.50	0	633	0.00%
2022/12/12	6.1	208.91	3.1	208.01	208.00	3.1	627	0.49%
2022/12/09	7.2	211.15	19	210.32	213.00	-11.8	621	-1.90%
2022/12/08	14	209.11	6	208.01	207.50	8	615	1.30%
2022/12/07	12.3	213.62	36.2	211.88	212.50	-23.9	588	-4.05%
2022/12/06	12.3	205.02	1	203.50	203.50	11.3	551	2.05%
2022/12/05	8	209.62	2	209.75	209.50	6	552	1.09%
2022/12/02	8	208.94	11	208.95	208.00	-3	558	-0.54%
2022/12/01	25	209.02	16.1	210.93	208.00	8.9	597	1.49%
2022/11/30	1	203.50	2	205.00	206.00	-1	584	-0.17%
2022/11/29	2	204.75	1	205.50	204.00	1	596	0.17%
2022/11/28	0	0.00	2	203.50	204.00	-2	598	-0.33%
2022/11/25	12	203.88	4.1	202.79	201.50	7.9	603	1.31%
2022/11/24	24	204.79	27	205.72	205.00	-3	607	-0.50%
2022/11/23	1	202.00	0	0.00	202.00	1	610	0.16%
2022/11/22	6	199.00	12	200.88	202.00	-6	647	-0.93%
2022/11/21	17	200.68	0	0.00	199.50	17	660	2.57%
2022/11/18	6	203.00	11.1	204.00	203.00	-5.1	677	-0.75%
2022/11/17	1	199.50	1	201.00	200.50	0	694	0.00%
2022/11/16	4.1	199.40	2	199.50	199.50	2.1	693	0.30%
2022/11/15	2	201.75	2.1	202.43	203.50	-0.1	687	-0.01%
2022/11/14	13	202.38	18.4	205.59	203.00	-5.4	695	-0.77%
2022/11/11	20	202.65	10.2	205.36	201.00	9.8	695	1.41%
2022/11/10	4	198.63	3	199.33	200.00	1	698	0.14%
2022/11/09	4	198.38	11	198.73	198.50	-7	710	-0.99%
2022/11/08	5	198.20	4.1	199.13	196.00	1	729	0.13%
2022/11/07	4	194.88	0.1	197.00	196.50	3.9	781	0.49%
2022/11/04	2	191.75	4	194.00	194.00	-2	852	-0.23%
2022/11/03	1	188.50	10	190.30	193.50	-9	879	-1.02%
2022/11/02	5	190.00	1	191.50	189.50	4	897	0.45%
2022/11/01	1	187.50	4	188.38	189.00	-3	932	-0.32%
2022/10/31	0	0.00	2	185.00	185.00	-2	990	-0.20%
2022/10/28	7	181.14	6	180.50	181.00	1	1,025	0.10%
2022/10/27	0.1	186.00	4	185.88	185.50	-3.9	1,029	-0.38%
2022/10/26	2	182.00	0	0.00	182.00	2	1,034	0.19%
2022/10/25	5	182.90	0	0.00	183.00	5	1,045	0.48%
2022/10/24	4	187.50	0	0.00	186.50	4	1,052	0.38%
2022/10/21	16	186.47	3	185.17	184.00	13	1,058	1.23%
2022/10/20	8	183.25	4	190.88	192.00	4	1,062	0.38%
2022/10/19	6.1	188.92	0	187.50	186.50	6.1	1,069	0.57%
2022/10/18	7	186.86	2	189.25	189.00	5	1,075	0.47%
2022/10/17	1	182.00	0	183.00	186.50	1	1,093	0.09%
2022/10/14	2	186.00	4	186.63	187.50	-2	1,112	-0.18%
2022/10/13	8	184.56	5	183.10	179.00	3	1,145	0.26%
2022/10/12	1.2	189.92	1.4	192.43	191.00	-0.2	1,157	-0.02%
2022/10/11	4.6	189.53	2	189.00	188.50	2.6	1,176	0.22%
2022/10/07	4	199.25	6.1	198.80	195.50	-2.1	1,205	-0.17%
2022/10/06	4	195.50	1	194.50	195.50	3	1,238	0.24%
2022/10/05	2	194.76	2	196.75	194.00	0	1,284	0.00%
2022/10/04	2	193.00	7.1	194.28	196.00	-5.1	1,297	-0.39%
2022/10/03	4.5	189.89	1	191.00	189.00	3.5	1,307	0.27%
2022/09/30	1.1	188.49	1	184.01	190.50	0.1	1,340	0.01%
2022/09/29	2	190.00	5	190.40	189.50	-3	1,360	-0.22%
2022/09/28	8.1	188.01	27	189.61	185.50	-18.9	1,375	-1.37%
2022/09/27	6	192.08	1	194.00	194.00	5	1,376	0.36%
2022/09/26	2.1	196.43	26	194.81	192.00	-23.9	1,379	-1.73%
2022/09/23	13.1	202.31	5	205.40	201.50	8.1	1,388	0.58%
2022/09/22	4.1	202.26	6	202.50	203.50	-1.9	1,432	-0.13%
2022/09/21	5.2	203.69	1	201.00	202.50	4.2	1,451	0.29%
2022/09/20	0	0.00	0	205.00	206.00	0	1,453	0.00%
2022/09/19	2	203.00	0	0.00	203.00	2	1,463	0.14%
2022/09/16	2.4	206.14	0	0.00	203.50	2.4	1,473	0.16%
2022/09/15	6.1	208.66	8	210.25	206.00	-1.9	1,478	-0.13%
2022/09/14	1	203.00	5.1	205.99	210.00	-4.1	1,474	-0.27%
2022/09/13	18	209.14	6	211.67	210.00	12	1,472	0.82%
2022/09/12	18	207.94	10.5	209.08	210.00	7.5	1,469	0.51%
2022/09/08	18	200.33	24	199.38	202.50	-6	1,461	-0.41%
2022/09/07	35.3	200.04	14.1	197.79	196.00	21.2	1,451	1.46%
2022/09/06	3	213.33	0	0.00	213.50	3	1,409	0.21%
2022/09/05	13.4	215.90	3	212.83	212.00	10.4	1,415	0.73%
2022/09/02	2	219.50	0	0.00	217.50	2	1,421	0.14%
2022/09/01	2	220.50	9	219.44	218.50	-7	1,440	-0.49%
2022/08/31	6	220.50	8	219.06	221.00	-2	1,450	-0.14%
2022/08/30	2.5	214.20	13.1	217.69	218.00	-10.6	1,454	-0.73%
2022/08/29	32	216.42	26	217.83	215.00	6	1,446	0.41%
2022/08/26	20	231.65	7	229.00	229.00	13	1,428	0.91%
2022/08/25	8	233.81	8.2	232.89	232.50	-0.2	1,414	-0.02%
2022/08/24	12	231.83	52	230.87	232.50	-40	1,396	-2.87%
2022/08/23	8.8	228.01	6	227.58	227.00	2.8	1,373	0.20%
2022/08/22	3.3	228.24	8.2	228.65	229.00	-4.9	1,361	-0.36%
2022/08/19	13.1	228.84	7	229.14	228.00	6.1	1,354	0.45%
2022/08/18	2	229.25	1.1	229.55	230.00	0.9	1,342	0.07%
2022/08/17	5.1	228.39	10	228.40	228.00	-4.9	1,340	-0.36%
2022/08/16	5	230.70	6	231.50	230.50	-1	1,329	-0.08%
2022/08/15	18	230.53	6.2	228.99	228.50	11.9	1,316	0.90%
2022/08/12	44.6	236.49	23.4	234.10	230.50	21.2	1,297	1.64%
2022/08/11	59.8	242.29	45.6	243.27	242.50	14.2	1,249	1.14%
2022/08/10	7	234.16	17.6	236.77	238.00	-10.5	1,213	-0.87%
2022/08/09	7	231.79	9.5	233.21	235.00	-2.5	1,191	-0.21%
2022/08/08	15.1	229.76	20.3	232.39	234.50	-5.2	1,175	-0.44%
2022/08/05	26.3	228.96	42.7	229.41	232.00	-16.4	1,137	-1.44%
2022/08/04	4.3	220.05	36.4	218.01	221.00	-32.1	1,079	-2.97%
2022/08/03	6.1	211.82	9	213.28	212.50	-2.9	1,041	-0.28%
2022/08/02	9.4	212.75	4	214.50	212.50	5.4	1,032	0.53%
2022/08/01	9	216.83	12	217.25	216.50	-3	1,027	-0.29%
2022/07/29	10	214.35	7.5	215.27	215.00	2.5	1,018	0.24%
2022/07/28	20.2	221.04	4	219.50	218.50	16.2	1,010	1.60%
2022/07/27	1.3	218.96	9	220.28	221.00	-7.7	1,001	-0.77%
2022/07/26	9.4	220.25	6	219.90	217.50	3.4	991	0.34%
2022/07/25	11.1	222.96	9	223.56	222.50	2.1	978	0.21%
2022/07/22	18.2	223.66	19.1	224.71	223.50	-0.9	970	-0.09%
2022/07/21	18.2	222.84	16.2	223.55	222.00	1.9	961	0.20%
2022/07/20	31	225.05	36.2	225.44	225.00	-5.2	949	-0.55%
2022/07/19	15	223.40	14.1	223.79	223.50	0.9	934	0.10%
2022/07/18	20	222.88	32	222.39	222.00	-12	916	-1.31%
2022/07/15	24	223.08	22	223.25	222.00	2	916	0.22%
2022/07/14	29	218.91	24.7	220.73	222.50	4.3	917	0.47%
2022/07/13	7	209.04	52.9	212.80	216.50	-45.9	895	-5.13%
2022/07/12	15	203.06	10.2	202.29	202.00	4.9	864	0.56%
2022/07/11	11	204.77	45	204.00	206.50	-34	854	-3.98%
2022/07/08	39.1	199.65	26	200.29	201.50	13.1	847	1.55%
2022/07/07	25.1	205.24	6	205.00	203.50	19.1	816	2.34%
2022/07/06	7.5	210.80	13	211.96	212.50	-5.5	800	-0.69%
2022/07/05	5	204.50	12	207.96	211.00	-7	786	-0.89%
2022/07/04	5	204.50	9	205.72	203.50	-4	774	-0.52%
2022/07/01	21	207.40	10	204.95	203.50	11	774	1.42%
2022/06/30	23.5	217.55	18	218.83	214.00	5.5	752	0.73%
2022/06/29	13	217.23	29	217.65	216.00	-16	707	-2.26%
2022/06/28	3	211.00	3	213.33	211.00	0	686	0.00%
2022/06/27	3	212.33	7.3	211.58	212.00	-4.3	690	-0.62%
2022/06/24	4	205.25	5	205.39	203.00	-1	678	-0.15%
2022/06/23	1	200.53	9.1	201.28	199.50	-8.1	684	-1.18%
2022/06/22	8	197.43	2.5	195.41	195.50	5.5	683	0.80%
2022/06/21	5	199.80	3.1	201.41	202.00	1.9	687	0.28%
2022/06/20	5	199.00	21	199.05	196.50	-16	699	-2.29%
2022/06/17	4	200.38	5.1	200.31	200.50	-1.1	705	-0.16%
2022/06/16	5	207.40	11	206.19	204.00	-6	709	-0.85%
2022/06/15	3	209.03	4	211.00	208.50	-1	709	-0.14%
2022/06/14	11.3	210.67	5.5	210.82	212.00	5.8	717	0.80%
2022/06/13	42.1	218.00	12	217.38	215.50	30	717	4.19%
2022/06/10	30.2	221.81	21	223.85	227.00	9.1	708	1.29%
2022/06/09	2	218.07	20.4	220.99	222.50	-18.3	695	-2.63%
2022/06/08	8	217.56	38	218.08	216.50	-30	694	-4.32%
2022/06/07	4.2	215.75	5	215.90	215.00	-0.8	754	-0.11%
2022/06/06	12.1	216.08	26	215.73	215.50	-13.9	753	-1.85%
2022/06/02	2.1	209.23	1	209.00	210.00	1.1	746	0.15%
2022/06/01	2	209.50	4	209.75	208.50	-2	763	-0.26%
2022/05/31	8	209.38	8.1	208.62	208.50	-0.1	765	-0.01%
2022/05/30	1	208.00	1	207.00	207.50	0	775	0.00%
2022/05/27	0	0.00	1	206.50	207.00	-1	775	-0.13%
2022/05/26	2	205.00	1	204.00	204.00	1	789	0.13%
2022/05/25	1	208.00	10.3	205.62	208.00	-9.3	818	-1.14%
2022/05/24	3.1	202.06	3	202.83	201.50	0.1	837	0.01%
2022/05/23	4.1	205.12	2.1	205.49	204.00	2.1	850	0.24%
2022/05/20	2	205.25	2	204.75	203.50	0	884	0.00%
2022/05/19	10.1	202.23	6	204.00	204.50	4.1	897	0.46%
2022/05/18	27	207.74	30.4	208.07	208.50	-3.4	909	-0.37%
2022/05/17	1	199.00	2.1	198.54	199.50	-1.1	888	-0.12%
2022/05/16	7	197.14	6	200.17	194.00	1	890	0.11%
2022/05/13	5	194.00	2.2	195.59	195.00	2.8	906	0.31%
2022/05/12	4	193.38	10	195.55	192.50	-6	932	-0.64%
2022/05/11	2	194.00	2	193.75	192.50	0	993	0.00%
2022/05/10	2	186.50	13.3	188.89	196.00	-11.3	1,028	-1.10%
2022/05/09	5.1	191.99	5	192.00	190.00	0.1	1,066	0.01%
2022/05/06	8	195.38	1.1	196.55	196.50	6.9	1,070	0.64%
2022/05/05	2	199.50	3.1	201.29	199.50	-1.1	1,077	-0.10%
2022/05/04	2	198.50	1.1	200.95	198.50	1	1,090	0.09%
2022/05/03	4.1	198.00	1	197.08	197.50	3.1	1,111	0.28%
2022/04/29	12	200.75	2	200.50	198.00	10	1,140	0.88%
2022/04/28	3	197.83	1	200.00	199.00	2	1,157	0.17%
2022/04/27	10.1	197.14	14	196.65	199.50	-4	1,161	-0.34%
2022/04/26	9	198.50	7.1	199.98	203.00	1.9	1,166	0.17%
2022/04/25	29.2	202.53	47	200.84	198.50	-17.8	1,165	-1.53%
2022/04/22	14.1	215.37	5	217.20	215.50	9.1	1,151	0.79%
2022/04/21	18.1	218.68	17.1	219.42	217.00	1	1,156	0.09%
2022/04/20	14.3	216.07	43.4	215.17	219.00	-29.1	1,147	-2.53%
2022/04/19	25.3	209.75	17.2	210.29	209.00	8.1	1,147	0.71%
2022/04/18	16.2	204.93	13.1	204.27	204.50	3.1	1,157	0.27%
2022/04/15	23	200.22	7.1	202.01	200.00	15.9	1,199	1.33%
2022/04/14	15	201.97	17.1	202.87	202.50	-2.1	1,306	-0.16%
2022/04/13	8.1	200.75	8	201.44	200.50	0.1	1,559	0.00%
2022/04/12	10	199.60	16	200.59	199.00	-6	1,835	-0.33%
2022/04/11	20	197.65	6.1	196.43	195.50	13.9	1,907	0.73%
2022/04/08	1	200.50	4	202.00	202.00	-3	1,942	-0.15%
2022/04/07	11.8	199.41	4	200.13	199.50	7.8	1,966	0.40%
2022/04/06	7.2	200.37	5	201.40	202.00	2.2	1,968	0.11%
2022/04/01	15	200.43	4.1	200.64	203.00	10.9	1,973	0.55%
2022/03/31	5	201.30	2.1	201.80	202.00	2.9	1,983	0.14%
2022/03/30	10.4	201.13	17.2	202.35	202.50	-6.8	1,992	-0.34%
2022/03/29	17	200.18	7	200.36	199.50	10	2,000	0.50%
2022/03/28	18	196.86	6.2	199.74	200.50	11.8	2,022	0.58%
2022/03/25	6.1	204.50	3	204.50	203.00	3	2,069	0.15%
2022/03/24	6	204.25	7	205.14	204.50	-1	2,072	-0.05%
2022/03/23	10.2	205.98	36.1	204.85	204.50	-25.9	2,094	-1.23%
2022/03/22	11.1	203.55	8	203.25	202.50	3	2,106	0.14%
2022/03/21	6.3	201.39	20	201.58	201.50	-13.8	2,105	-0.65%
2022/03/18	3	196.33	4	198.00	199.00	-1	2,104	-0.05%
2022/03/17	2	194.55	17	195.65	197.00	-15	2,114	-0.71%
2022/03/16	22.1	189.07	4.2	190.79	190.00	17.9	2,150	0.83%
2022/03/15	10.2	189.27	14	189.61	189.50	-3.8	2,153	-0.18%
2022/03/14	17	194.29	3.1	194.77	192.50	13.9	2,170	0.64%
2022/03/11	10.1	194.34	10	194.45	192.50	0.1	2,198	0.00%
2022/03/10	69	195.57	69	195.49	192.00	0	2,203	0.00%
2022/03/09	9	190.95	6	191.00	191.00	3	2,165	0.14%
2022/03/08	7	190.14	16.1	190.03	189.00	-9.1	2,222	-0.41%
2022/03/07	18.4	194.83	64	195.15	192.50	-45.6	2,279	-2.00%
2022/03/04	8	203.63	3.1	203.69	203.00	5	2,391	0.21%
2022/03/03	4	207.88	5	208.50	206.50	-1	2,460	-0.04%
2022/03/02	2	206.00	3	206.83	207.00	-1	2,486	-0.04%
2022/03/01	21	205.88	9.1	206.27	208.00	11.9	2,518	0.47%
2022/02/25	3.1	202.22	13.1	201.90	202.00	-10	2,521	-0.40%
2022/02/24	12.6	197.40	37.1	196.08	196.50	-24.5	2,495	-0.98%
2022/02/23	19.1	203.47	17	204.29	202.50	2.1	2,476	0.08%
2022/02/22	42.3	202.62	34	202.82	202.00	8.3	2,462	0.34%
2022/02/21	12.1	211.46	4	212.25	210.50	8.1	2,433	0.33%
2022/02/18	15	212.00	20	212.30	212.00	-5	2,451	-0.20%
2022/02/17	27.2	214.09	0	0.00	212.50	27.2	2,438	1.12%
2022/02/16	18	215.58	19.8	216.52	216.50	-1.8	2,445	-0.07%
2022/02/15	27.3	214.70	27.3	213.32	211.50	0	2,464	0.00%
2022/02/14	31.1	215.24	23.1	215.15	213.50	8	2,479	0.32%
2022/02/11	41.2	226.00	17	225.38	222.50	24.2	2,490	0.97%
2022/02/10	15.1	225.18	9.1	225.90	226.50	6	2,439	0.25%
2022/02/09	8	223.24	21	227.07	227.50	-13	2,422	-0.53%
2022/02/08	5.9	220.68	13.3	220.54	220.50	-7.4	2,439	-0.30%
2022/02/07	14	215.07	9.2	215.99	217.00	4.8	2,499	0.19%
2022/01/26	14.1	213.49	14.3	212.74	211.00	-0.1	2,523	-0.01%
2022/01/25	16.1	216.03	42.2	215.75	212.50	-26.1	2,519	-1.04%
2022/01/24	37.1	220.13	19.1	221.28	222.50	18	2,508	0.72%
2022/01/21	16	223.94	19.2	224.14	225.00	-3.1	2,478	-0.13%
2022/01/20	3	226.68	11.1	227.72	229.00	-8.1	2,459	-0.33%
2022/01/19	18.3	227.65	20.1	227.54	226.00	-1.9	2,453	-0.08%
2022/01/18	13.1	233.18	8.2	232.19	232.00	4.9	2,439	0.20%
2022/01/17	13	232.65	3	232.34	235.00	10	2,431	0.41%
2022/01/14	16	228.78	15	229.00	229.00	1	2,421	0.04%
2022/01/13	12.2	231.92	12.1	231.63	230.50	0.1	2,408	0.00%
2022/01/12	28.4	236.85	48.1	235.52	234.00	-19.8	2,400	-0.82%
2022/01/11	81.3	240.76	52.2	238.90	237.50	29.1	2,371	1.23%
2022/01/10	79.2	243.67	43.1	244.88	247.50	36.1	2,338	1.54%
2022/01/07	157.5	253.23	117.7	248.24	244.00	39.8	2,297	1.73%	大買/大賣/
2022/01/06	260.1	264.27	197.3	262.64	258.00	62.7	2,182	2.87%	大買/大賣/
2022/01/05	64.2	274.00	162.9	274.04	276.00	-98.7	1,921	-5.13%	大賣/
2022/01/04	50.5	245.10	43.8	246.11	251.00	6.7	1,646	0.41%
2022/01/03	33.2	241.28	38.2	242.20	244.00	-5	1,570	-0.32%
2021/12/30	10	233.90	28.1	235.54	236.50	-18.1	1,531	-1.18%
2021/12/29	7.1	228.15	17	229.06	228.50	-9.9	1,510	-0.66%
2021/12/28	8.4	225.80	2	225.75	224.00	6.4	1,501	0.43%
2021/12/27	8.1	228.71	22	229.82	227.50	-13.9	1,494	-0.93%
2021/12/24	7	226.57	6.2	229.15	225.00	0.8	1,485	0.06%
2021/12/23	19.1	222.63	16	223.93	225.00	3	1,475	0.21%
2021/12/22	29.1	221.60	36.2	223.81	224.00	-7.1	1,459	-0.48%
2021/12/21	117.3	225.43	83.8	225.45	227.00	33.5	1,434	2.33%	大買/
2021/12/20	33.2	236.14	7	237.79	236.50	26.2	1,371	1.91%
2021/12/17	42.1	237.20	29	237.91	240.50	13.1	1,362	0.96%
2021/12/16	22.3	234.81	27.1	234.16	238.50	-4.8	1,331	-0.36%
2021/12/15	9.1	227.22	5.1	227.55	226.50	4	1,304	0.31%
2021/12/14	11.2	230.41	18	231.75	233.00	-6.8	1,291	-0.53%
2021/12/13	22	237.17	22	236.91	234.00	0	1,285	0.00%
2021/12/10	52.2	242.85	72.6	243.68	240.50	-20.3	1,270	-1.60%
2021/12/09	25.2	240.29	28	242.68	239.00	-2.8	1,221	-0.23%
2021/12/08	45.3	241.57	34	241.85	238.50	11.3	1,204	0.94%
2021/12/07	31.1	236.66	53.1	237.33	237.00	-22	1,174	-1.87%
2021/12/06	15	229.63	54	230.97	229.00	-39	1,137	-3.43%
2021/12/03	51.1	236.20	27.1	233.74	232.00	24.1	1,120	2.15%
2021/12/02	37.1	242.96	77.2	243.32	238.00	-40.1	1,086	-3.69%
2021/12/01	68	242.84	61	243.16	241.50	7	1,027	0.68%
2021/11/30	179.4	245.28	93.5	245.88	244.00	85.9	957	8.96%	大買/
2021/11/29	41.5	231.37	65.1	231.54	235.00	-23.6	827	-2.85%
2021/11/26	82.1	225.54	41	225.33	221.50	41.1	754	5.45%
2021/11/25	28.2	222.10	45.3	222.43	225.50	-17.2	714	-2.40%
2021/11/24	37	217.15	32.1	215.48	215.50	4.9	680	0.72%
2021/11/23	17	212.79	6.1	212.25	212.00	10.9	662	1.65%
2021/11/22	7.1	216.73	32	217.55	216.00	-24.9	656	-3.79%
2021/11/19	4.1	213.87	0.1	214.00	213.00	4	651	0.61%
2021/11/18	5	212.70	1	214.50	213.50	4	648	0.62%
2021/11/17	49.4	216.58	11.2	215.24	213.50	38.2	641	5.95%
2021/11/16	19.3	226.63	16.3	225.87	225.50	3	606	0.49%
2021/11/15	28.2	230.58	31.2	230.45	230.00	-3	596	-0.50%
2021/11/12	33	227.88	42	226.57	226.50	-9	574	-1.57%
2021/11/11	23.1	227.74	62.2	227.93	226.50	-39.1	546	-7.15%
2021/11/10	18.1	220.83	130	222.18	225.00	-112	518	-21.59%	大賣/鉅額交易
2021/11/09	17.1	218.06	15	218.40	219.00	2	485	0.42%
2021/11/08	11.1	218.19	29	218.74	218.50	-18	476	-3.77%
2021/11/05	70.1	220.74	73.7	221.92	217.50	-3.6	463	-0.78%
2021/11/04	61.2	215.94	55.2	218.53	219.00	6	406	1.48%
2021/11/03	16.2	204.25	17	204.87	212.00	-0.9	337	-0.26%
2021/11/02	14	193.61	10	194.55	193.00	4	303	1.32%
2021/11/01	6.1	189.28	11	189.23	191.50	-4.9	294	-1.66%
2021/10/29	3.1	184.66	1	184.00	184.00	2.1	288	0.73%
2021/10/28	3	185.33	0	0.00	185.00	3	291	1.03%
2021/10/27	4	183.75	4	184.75	185.00	0	291	0.00%
2021/10/26	16.1	186.16	9.1	186.50	185.00	7	291	2.38%
2021/10/25	0.1	182.11	7	182.79	183.50	-6.9	290	-2.38%
2021/10/22	0	0.00	2	181.00	181.00	-2	293	-0.68%
2021/10/21	3	179.83	10	181.25	178.50	-7	298	-2.35%
2021/10/20	7.1	179.10	2	179.00	178.00	5.1	299	1.70%
2021/10/19	3	181.51	4	181.88	181.50	-1	294	-0.33%
2021/10/18	22.3	183.32	4	185.38	181.50	18.3	291	6.27%
2021/10/15	9	187.72	9	185.89	185.50	0	293	0.00%
2021/10/14	2	180.50	2	179.75	180.00	0	281	0.00%
2021/10/13	1	178.00	2	179.75	178.00	-1	283	-0.35%
2021/10/12	11	177.86	0	0.00	178.00	11	285	3.85%
2021/10/08	3	179.54	19	181.84	181.50	-16	286	-5.57%
2021/10/07	6	177.85	2	179.00	178.00	4	285	1.42%
2021/10/06	7	179.43	5	179.20	176.00	2	291	0.69%
2021/10/05	13	180.62	2	180.50	181.50	11	295	3.73%
2021/10/04	0	0.00	12.2	185.84	184.50	-12.2	302	-4.01%
2021/10/01	7.2	187.61	3	188.00	185.50	4.2	309	1.35%
2021/09/30	2	191.50	0	0.00	192.50	2	320	0.62%
2021/09/29	7	192.29	5	192.50	192.00	2	321	0.62%
2021/09/28	4	195.88	2	196.00	195.50	2	325	0.61%
2021/09/27	12	198.71	0	0.00	197.50	12	327	3.66%
2021/09/24	4	199.63	3	198.33	199.50	1	331	0.30%
2021/09/23	2	193.75	3	194.50	193.50	-1	331	-0.30%
2021/09/22	4	189.38	4	190.88	193.00	0	334	0.00%
2021/09/17	2	190.50	7	192.36	192.00	-5	336	-1.49%
2021/09/16	2	187.00	0	0.00	188.50	2	338	0.59%
2021/09/15	1.1	188.60	0.3	189.48	189.00	0.8	339	0.24%
2021/09/14	1	190.00	2	190.00	190.00	-1	345	-0.29%
2021/09/13	0	0.00	3	192.00	191.00	-3	350	-0.86%
2021/09/10	2.4	191.02	5	192.20	192.50	-2.6	354	-0.72%
2021/09/09	2	188.25	0	0.00	190.50	2	355	0.56%
2021/09/08	11.2	190.38	11	188.45	187.50	0.2	358	0.04%
2021/09/07	5	193.10	1	193.00	193.50	4	363	1.10%
2021/09/06	26.2	197.26	13	195.50	194.50	13.2	366	3.59%
2021/09/03	14	199.21	1	200.00	201.00	13	367	3.54%
2021/09/02	11	199.09	1	201.00	197.50	10	382	2.62%
2021/09/01	0	0.00	8	197.94	199.50	-8	386	-2.07%
2021/08/31	4.1	195.51	0	0.00	195.50	4.1	391	1.05%
2021/08/30	6	198.00	1.1	197.00	196.50	4.9	392	1.26%
2021/08/27	8	198.38	1	198.00	198.50	7	391	1.79%
2021/08/26	24	201.44	1	205.50	199.50	23	393	5.86%
2021/08/25	8	202.81	0.1	202.00	203.00	7.9	394	2.00%
2021/08/24	5	199.00	7	200.07	199.00	-2	395	-0.51%
2021/08/23	1	199.00	4	199.13	200.00	-3	404	-0.74%
2021/08/20	2	195.75	0	0.00	196.00	2	410	0.49%
2021/08/19	18	198.22	0	0.00	197.00	18	421	4.27%
2021/08/18	2	197.00	6	198.42	203.00	-4	428	-0.93%
2021/08/17	2	198.75	3	201.17	199.00	-1	442	-0.23%
2021/08/16	19.1	201.91	2	200.25	200.50	17.1	455	3.76%
2021/08/13	20.3	208.41	4	208.38	207.00	16.3	453	3.58%
2021/08/12	3.1	213.55	9	214.22	212.50	-5.9	454	-1.30%
2021/08/11	17	209.32	10.1	210.95	209.50	6.9	457	1.51%
2021/08/10	3.1	216.84	0	0.00	215.00	3.1	458	0.66%
2021/08/09	9	220.94	3	222.00	219.00	6	471	1.27%
2021/08/06	5	222.70	4	224.00	222.50	1	481	0.21%
2021/08/05	7	224.43	2.1	224.00	225.00	4.9	502	0.98%
2021/08/04	12.4	225.88	2	227.00	226.50	10.4	523	1.99%
2021/08/03	6	224.92	3.2	224.24	227.00	2.8	533	0.53%
2021/08/02	0	0.00	5	223.50	227.00	-5	534	-0.94%
2021/07/30	2	226.00	3	223.50	224.00	-1	538	-0.19%
2021/07/29	0	0.00	1	226.00	226.00	-1	542	-0.18%
2021/07/28	1	221.50	5.1	222.65	226.00	-4.1	548	-0.75%
2021/07/27	10	226.55	10	227.70	227.00	0	557	0.00%
2021/07/26	2	227.25	8	227.25	228.00	-6	562	-1.07%
2021/07/23	0	0.00	0.1	224.00	223.50	-0.1	560	-0.02%
2021/07/22	4.2	225.02	6.1	226.08	224.00	-2	562	-0.35%
2021/07/21	3.2	222.82	5	221.80	222.00	-1.8	566	-0.32%
2021/07/20	8.2	225.26	0	0.00	224.00	8.2	567	1.44%
2021/07/19	4.1	229.38	1.2	231.28	228.50	2.9	569	0.51%
2021/07/15	2	234.50	6	234.83	236.00	-4	583	-0.69%
2021/07/14	2	231.75	1	231.00	233.50	1	581	0.17%
2021/07/13	1	235.00	7	236.21	234.50	-6	581	-1.03%
2021/07/12	3	233.17	5.5	233.09	234.00	-2.5	575	-0.43%
2021/07/09	6.1	228.68	8	229.19	230.00	-1.9	567	-0.34%
2021/07/08	1.1	224.95	3	227.17	229.50	-1.9	570	-0.33%
2021/07/07	5	225.90	13	223.15	223.50	-8	569	-1.41%
2021/07/06	2	219.00	1.2	218.92	218.50	0.8	561	0.15%
2021/07/05	1.1	218.14	8	218.56	218.00	-6.9	571	-1.21%
2021/07/02	5.2	214.92	7	214.93	215.00	-1.8	574	-0.32%
2021/07/01	8.2	217.02	3	219.50	217.50	5.2	578	0.90%
2021/06/30	1	218.00	4.2	217.35	219.00	-3.2	581	-0.54%
2021/06/29	0.2	215.50	4	215.00	216.00	-3.8	582	-0.66%
2021/06/28	1.1	216.48	0	0.00	215.50	1.1	593	0.18%
2021/06/25	5.1	218.20	0	217.50	216.50	5	620	0.81%
2021/06/24	2	215.50	2	216.51	217.50	0	624	0.00%
2021/06/23	3	212.33	2.2	214.37	214.50	0.8	626	0.13%
2021/06/22	1	212.50	3	215.17	211.00	-2	635	-0.31%
2021/06/21	7	211.93	1.1	211.15	211.00	5.9	637	0.92%
2021/06/18	2.1	216.24	2	216.00	215.50	0.1	653	0.02%
2021/06/17	2	213.75	4	215.38	216.50	-2	658	-0.30%
2021/06/16	2	215.75	1	216.50	213.50	1	657	0.15%
2021/06/15	0	0.00	1	213.50	213.50	-1	656	-0.15%
2021/06/11	4	213.63	4	214.38	213.50	0	671	0.01%
2021/06/10	5.1	213.94	5.1	214.31	217.50	0	674	0.00%
2021/06/09	11	208.68	9	208.89	207.50	2	661	0.30%
2021/06/08	3	205.00	2	207.50	205.00	1	660	0.15%
2021/06/07	4.1	201.77	1	203.50	203.50	3.1	663	0.46%
2021/06/03	2	207.00	0	0.00	207.00	2	680	0.29%
2021/06/02	1	207.50	1	207.00	207.00	0	693	0.00%
2021/05/31	0.1	210.23	2	211.50	210.00	-1.9	711	-0.27%
2021/05/28	0	209.50	3	209.50	209.00	-3	712	-0.42%
2021/05/27	3	207.83	3	209.50	207.00	0	716	0.00%
2021/05/26	3	205.17	5	205.40	206.00	-2	717	-0.28%
2021/05/25	15.1	203.42	13	204.85	205.50	2.1	727	0.29%
2021/05/24	10.1	193.39	11.2	196.40	197.50	-1.1	735	-0.15%
2021/05/21	1.4	191.38	2	190.75	190.00	-0.6	731	-0.09%
2021/05/20	5	193.20	6	190.92	189.00	-1	736	-0.14%
2021/05/19	4	187.63	10	189.90	191.50	-6	744	-0.80%
2021/05/18	14	190.21	8	189.38	192.50	6	746	0.80%
2021/05/17	19	180.95	11	187.14	181.00	8	753	1.06%
2021/05/14	11.1	193.34	14	195.14	192.00	-2.9	750	-0.38%
2021/05/13	10	187.80	4.1	189.70	184.50	5.9	752	0.78%
2021/05/12	12.4	191.37	14	191.39	189.00	-1.7	748	-0.22%
2021/05/11	10	208.41	15.6	207.60	201.50	-5.6	734	-0.76%
2021/05/10	6.2	217.57	5	216.00	215.00	1.2	738	0.16%
2021/05/07	7.1	218.46	5	218.70	221.00	2.1	781	0.27%
2021/05/06	1	212.01	0	0.00	213.50	1	813	0.12%
2021/05/05	4.1	210.88	23	211.28	210.00	-18.9	874	-2.16%
2021/05/04	9	213.17	27	213.78	213.50	-18	895	-2.01%
2021/05/03	10.1	226.09	6	225.86	222.50	4.1	913	0.45%
2021/04/28	3.1	232.51	2.1	232.76	231.50	1	1,027	0.09%
2021/04/27	4	233.63	2	234.50	234.00	2	1,150	0.17%
2021/04/26	2	231.50	2	232.50	230.50	0	1,183	0.00%
2021/04/23	3	230.67	13	231.81	232.00	-10	1,258	-0.79%
2021/04/22	8	232.06	10.2	233.15	232.00	-2.2	1,375	-0.16%
2021/04/21	7	236.86	2.2	236.51	235.50	4.8	1,505	0.32%
2021/04/20	0.1	242.50	1.1	242.55	240.50	-1.1	1,509	-0.07%
2021/04/19	0	0.00	10	240.05	240.50	-10	1,525	-0.66%
2021/04/16	5	239.10	4	239.25	239.00	1	1,537	0.07%
2021/04/15	1	235.00	3	237.67	237.50	-2	1,556	-0.13%
2021/04/14	8	235.19	3	238.17	235.00	5	1,571	0.32%
2021/04/13	24	242.58	24	240.75	240.00	0	1,585	0.00%
2021/04/12	2	246.49	4	245.75	244.00	-2	1,612	-0.12%
2021/04/09	4	245.50	9.1	244.60	242.50	-5.1	1,638	-0.31%
2021/04/08	6	246.58	10	245.05	247.00	-4	1,635	-0.24%
2021/04/07	6	241.83	3.1	242.84	244.50	2.9	1,632	0.18%
2021/04/06	5	242.20	2	242.50	244.50	3	1,633	0.18%
2021/04/01	9	240.89	2.7	241.26	240.50	6.3	1,634	0.39%
2021/03/31	17.3	244.01	1.1	242.73	242.50	16.2	1,647	0.99%
2021/03/30	40.1	250.99	32	252.38	249.00	8.1	1,648	0.49%
2021/03/29	2.1	248.22	8	247.88	247.00	-5.9	1,629	-0.37%
2021/03/26	2	245.00	3	245.67	245.50	-1	1,639	-0.06%
2021/03/25	3	242.17	8	243.50	244.50	-5	1,646	-0.30%
2021/03/24	7.3	239.07	6	239.08	239.00	1.3	1,646	0.08%
2021/03/23	19	244.68	10	245.75	242.50	9	1,661	0.54%
2021/03/22	8.1	236.21	5	238.20	239.00	3.1	1,662	0.19%
2021/03/19	8.1	238.38	6	239.33	238.00	2.1	1,683	0.12%
2021/03/18	8.2	241.68	4	241.75	241.00	4.2	1,700	0.25%
2021/03/17	8	240.81	5	240.00	240.00	3	1,732	0.17%
2021/03/16	6	236.50	5.1	238.67	236.00	0.9	1,756	0.05%
2021/03/15	1	236.50	2	239.00	238.50	-1	1,838	-0.05%
2021/03/12	2	239.00	4	237.38	237.50	-2	1,910	-0.11%
2021/03/11	8	236.06	6	236.67	238.00	2	1,917	0.10%
2021/03/10	5	231.50	3.3	233.27	230.50	1.7	1,915	0.09%
2021/03/09	8.1	230.81	9	230.94	230.00	-0.9	1,929	-0.05%
2021/03/08	12.1	237.36	6.1	236.89	233.50	6	1,949	0.31%
2021/03/05	11.1	239.43	14	240.21	239.00	-2.9	1,942	-0.15%
2021/03/04	18.3	244.66	6.1	246.87	243.50	12.2	1,945	0.62%
2021/03/03	15	245.81	7	249.00	250.00	8	1,933	0.42%
2021/03/02	14.1	250.34	5.3	252.08	248.00	8.8	1,936	0.46%
2021/02/26	6.3	253.20	4	253.25	252.50	2.3	1,950	0.12%
2021/02/25	25	258.28	9	257.06	257.00	16	1,946	0.82%
2021/02/24	11.6	261.84	16.3	263.85	259.50	-4.7	1,933	-0.24%
2021/02/23	4.1	257.93	3	259.83	259.50	1.1	1,915	0.06%
2021/02/22	13.4	259.96	6	259.42	259.00	7.4	1,912	0.39%
2021/02/19	6.1	255.56	13.5	257.40	259.50	-7.4	1,911	-0.39%
2021/02/18	4	253.38	3.1	254.03	254.00	0.9	1,907	0.05%
2021/02/17	16.6	253.47	2	251.25	253.00	14.6	1,903	0.77%
2021/02/05	1.4	256.89	4	257.40	256.50	-2.7	1,897	-0.14%
2021/02/04	15.1	258.01	4	258.00	256.50	11.1	1,925	0.58%
2021/02/03	12	263.71	4.6	263.53	260.50	7.5	1,938	0.39%
2021/02/02	5	260.90	6.4	261.92	264.00	-1.4	1,943	-0.07%
2021/02/01	12.2	257.75	6.1	259.31	258.50	6.1	1,943	0.31%
2021/01/29	32.1	267.68	21	265.11	260.00	11.1	1,932	0.57%
2021/01/28	18.2	266.41	28	268.64	268.50	-9.9	1,887	-0.52%
2021/01/27	60.2	267.77	86.4	267.80	269.00	-26.2	1,853	-1.41%
2021/01/26	33	257.74	8	257.88	258.50	25	1,792	1.40%
2021/01/25	18	259.81	15.1	260.07	261.00	2.9	1,766	0.17%
2021/01/22	17.1	267.84	19.3	268.01	266.50	-2.2	1,738	-0.12%
2021/01/21	29.3	265.43	32.1	265.15	260.50	-2.9	1,677	-0.17%
2021/01/20	97.2	276.45	132.3	273.81	265.00	-35.2	1,623	-2.17%	大賣/
2021/01/19	17	270.09	23.1	270.51	267.50	-6.1	1,503	-0.41%
2021/01/18	88.1	270.16	36.1	269.92	266.50	52.1	1,466	3.55%
2021/01/15	80.5	271.24	55.8	268.47	265.00	24.7	1,384	1.78%
2021/01/14	63.5	266.84	90.6	264.13	273.50	-27.1	1,272	-2.13%
2021/01/13	3.1	250.02	10	250.60	249.00	-6.9	1,145	-0.60%
2021/01/12	7.3	248.49	6.4	250.62	247.50	1	1,143	0.08%
2021/01/11	6	249.91	14	249.61	252.00	-8	1,141	-0.70%
2021/01/08	18.2	246.16	11	245.95	245.00	7.2	1,132	0.63%
2021/01/07	9.3	250.59	6	251.00	250.00	3.3	1,118	0.29%
2021/01/06	21.2	254.83	10.4	255.32	252.00	10.8	1,103	0.98%
2021/01/05	11	256.86	13	258.92	258.00	-2	1,084	-0.18%
2021/01/04	18.9	255.17	25.1	255.77	254.00	-6.2	1,068	-0.58%
2020/12/31	5.2	251.00	12	251.67	251.00	-6.8	1,043	-0.65%
2020/12/30	19	248.61	3.2	249.31	249.50	15.8	1,038	1.52%
2020/12/29	3	250.00	3.2	252.54	250.00	-0.2	1,037	-0.02%
2020/12/28	17.1	252.75	15	252.40	252.00	2.1	1,037	0.20%
2020/12/25	8	254.50	9	255.94	253.50	-1	1,029	-0.10%
2020/12/24	17	253.09	14	253.54	252.50	3	1,019	0.29%
2020/12/23	4.4	247.50	3.2	248.46	247.00	1.2	1,014	0.12%
2020/12/22	18.7	250.96	6.3	250.08	246.00	12.4	1,024	1.21%
2020/12/21	16.1	251.62	3.2	250.53	249.50	12.9	1,027	1.25%
2020/12/18	5.2	257.27	13.2	258.06	254.50	-8	1,021	-0.78%
2020/12/17	20.1	257.62	26.1	256.54	255.50	-6	1,020	-0.58%
2020/12/16	11.2	253.07	8	253.81	252.50	3.2	1,017	0.31%
2020/12/15	21.2	253.13	6.2	252.35	249.50	15	1,016	1.47%
2020/12/14	16.2	254.76	19	254.97	257.50	-2.8	992	-0.28%
2020/12/11	25	253.74	31.4	255.62	253.50	-6.4	982	-0.65%
2020/12/10	30.3	258.43	25.1	258.11	259.50	5.2	954	0.55%
2020/12/09	79.1	258.44	51.5	258.23	263.00	27.5	924	2.98%
2020/12/08	55.9	244.59	75.9	245.24	248.50	-20	846	-2.36%
2020/12/07	6.2	233.13	8	234.00	234.50	-1.8	795	-0.23%
2020/12/04	16.2	235.31	16	235.78	236.00	0.2	817	0.03%
2020/12/03	21	237.69	11	236.91	234.50	10	834	1.20%
2020/12/02	18.3	234.82	38.1	235.84	237.00	-19.8	828	-2.39%
2020/12/01	6	227.25	5	228.60	230.00	1	808	0.12%
2020/11/30	15.3	231.32	2	233.25	230.00	13.3	820	1.61%
2020/11/27	16.7	231.32	5.2	231.13	231.50	11.5	824	1.39%
2020/11/26	11.4	231.84	13	232.35	232.50	-1.6	840	-0.19%
2020/11/25	28	237.63	22	239.70	236.50	6	843	0.71%
2020/11/24	3	233.83	12	235.54	233.00	-9	832	-1.08%
2020/11/23	0	233.98	1	233.00	233.00	-1	852	-0.11%
2020/11/20	1.1	233.54	9	234.89	234.00	-7.9	861	-0.92%
2020/11/19	2	231.50	2.1	231.50	232.50	-0.1	865	-0.01%
2020/11/18	43	229.49	4	229.63	230.00	39	879	4.43%
2020/11/17	5.2	232.67	17	233.85	232.50	-11.8	903	-1.31%
2020/11/16	13.1	236.00	4	236.38	236.50	9.1	950	0.95%
2020/11/13	8.1	235.26	5	235.10	235.50	3.1	983	0.32%
2020/11/12	37	239.39	19.1	238.38	239.50	17.9	1,066	1.68%
2020/11/11	9	246.39	13.3	245.28	248.00	-4.3	1,054	-0.41%
2020/11/10	14	242.89	12	244.54	240.50	2	1,114	0.18%
2020/11/09	7	237.86	8	238.13	239.00	-1	1,217	-0.08%
2020/11/06	0	232.00	3.1	231.49	232.00	-3.1	1,218	-0.25%
2020/11/05	2	226.50	2	228.25	226.00	0	1,234	0.00%
2020/11/04	3	222.50	2	224.76	225.00	1	1,262	0.08%
2020/11/03	3	224.83	9.1	225.09	226.00	-6.1	1,278	-0.48%
2020/11/02	4	220.63	1.4	221.28	220.50	2.6	1,323	0.20%
2020/10/30	4.1	226.29	2	226.50	225.00	2.1	1,346	0.16%
2020/10/29	7.1	227.10	4.5	227.88	228.00	2.5	1,348	0.19%
2020/10/28	14	234.04	5	231.90	233.00	9	1,347	0.67%
2020/10/27	6	239.00	4.1	239.74	239.50	1.9	1,340	0.14%
2020/10/26	1	244.50	4	244.38	243.50	-3	1,340	-0.22%
2020/10/23	8	242.19	1	243.50	242.00	7	1,349	0.52%
2020/10/22	3	241.83	2	244.00	241.00	1	1,368	0.07%
2020/10/21	5	246.70	17.1	246.82	246.00	-12.1	1,380	-0.88%
2020/10/20	7	240.86	6	241.67	241.00	1	1,379	0.07%
2020/10/19	6	245.00	64	244.41	245.00	-58	1,380	-4.20%
2020/10/16	4	235.50	5	237.10	236.00	-1	1,371	-0.07%
2020/10/15	3	234.17	12	236.33	238.00	-9	1,377	-0.65%
2020/10/14	3.4	233.77	7	234.93	234.50	-3.6	1,381	-0.26%
2020/10/13	19.2	234.05	6	234.42	233.50	13.2	1,394	0.95%
2020/10/12	6.7	236.43	17.1	237.91	239.00	-10.4	1,395	-0.75%
2020/10/08	65.5	235.25	6.1	236.18	232.00	59.4	1,399	4.24%
2020/10/07	1	235.00	1	235.50	235.50	0	1,419	0.00%
2020/10/06	4.1	234.49	3	234.33	232.50	1.1	1,440	0.08%
2020/10/05	3	232.83	8	233.75	234.00	-5	1,474	-0.34%
2020/09/30	1	230.50	6	230.42	230.50	-5	1,511	-0.33%
2020/09/29	13	230.00	6	231.58	229.50	7	1,521	0.46%
2020/09/28	5	229.70	8	229.19	231.50	-3	1,542	-0.19%
2020/09/25	9	221.61	13	224.35	221.00	-4	1,553	-0.26%
2020/09/24	18	225.94	20	225.85	223.50	-2	1,565	-0.13%
2020/09/23	3	236.50	4	235.88	234.50	-1	1,569	-0.06%
2020/09/22	7	237.57	6	238.75	236.00	1	1,618	0.06%
2020/09/21	11	237.32	9	237.28	236.00	2	1,696	0.12%
2020/09/18	29	242.57	14	242.32	243.00	15	1,698	0.88%
2020/09/17	6	248.08	3	249.50	248.00	3	1,705	0.18%
2020/09/16	9	248.28	11	249.50	247.00	-2	1,748	-0.11%
2020/09/15	4	247.63	46	247.18	247.50	-42	1,799	-2.33%
2020/09/14	3	245.50	3	244.50	245.00	0	1,919	0.00%
2020/09/11	13	238.31	6	239.92	238.50	7	1,958	0.36%
2020/09/10	24	243.64	2	242.75	240.50	22	1,954	1.13%
2020/09/09	41	249.57	7	251.21	248.00	34	1,953	1.74%
2020/09/08	16	284.84	39	287.04	288.00	-23	1,926	-1.19%
2020/09/07	10	279.85	10	281.85	280.50	0	1,913	0.00%
2020/09/04	15	277.70	10	280.65	285.00	5	1,915	0.26%
2020/09/03	16.1	285.96	33	285.08	283.00	-16.9	1,909	-0.88%
2020/09/02	21	289.14	52	291.08	287.50	-31	1,895	-1.64%
2020/09/01	11	292.82	10	292.55	292.00	1	1,899	0.05%
2020/08/31	33	298.45	14	303.25	296.00	19	1,899	1.00%
2020/08/28	13.5	300.34	24	303.94	304.50	-10.5	1,901	-0.55%
2020/08/27	32	308.84	16	310.59	304.50	16	1,907	0.84%
2020/08/26	10	309.35	12	308.13	306.00	-2	1,901	-0.11%
2020/08/25	9	303.67	11	306.00	305.00	-2	1,915	-0.10%
2020/08/24	13.1	302.04	9	301.39	304.00	4.1	1,915	0.21%
2020/08/21	26.1	306.19	11	307.64	305.50	15.1	1,907	0.79%
2020/08/20	37	303.48	82.1	304.12	295.50	-45.1	1,877	-2.40%
2020/08/19	13.1	318.04	23	318.02	319.00	-9.9	1,832	-0.54%
2020/08/18	76	315.30	66.1	313.86	321.00	10	1,797	0.55%
2020/08/17	14.1	303.09	11	303.05	300.00	3.1	1,712	0.18%
2020/08/14	76	302.43	57.1	297.49	300.50	18.9	1,687	1.12%
2020/08/13	50	294.78	46.1	297.04	307.00	3.9	1,608	0.24%
2020/08/12	8	280.38	3	280.83	279.50	5	1,488	0.34%
2020/08/11	6	278.67	18	281.00	282.50	-12	1,490	-0.81%
2020/08/10	16	281.13	17	281.88	284.50	-1	1,494	-0.07%
2020/08/07	14	278.25	11	280.32	275.50	3	1,475	0.20%
2020/08/06	124	285.13	138	281.38	280.50	-14	1,470	-0.95%	大買/大賣/
2020/08/05	17	272.35	38	270.67	276.50	-21	1,428	-1.47%
2020/08/04	2	256.50	2	259.25	259.50	0	1,414	0.00%
2020/08/03	10	258.15	2.1	256.52	256.50	8	1,415	0.56%
2020/07/31	0	0.00	2	261.50	262.50	-2	1,422	-0.14%
2020/07/30	6	260.91	7.1	261.56	260.00	-1	1,432	-0.07%
2020/07/29	3	259.33	10	258.90	260.50	-7	1,437	-0.49%
2020/07/28	11	256.27	6	254.00	250.50	5	1,445	0.35%
2020/07/27	16	263.34	12	270.50	261.00	4	1,444	0.28%
2020/07/24	17	267.82	20	272.43	265.00	-3	1,444	-0.21%
2020/07/23	20.1	272.60	9	272.67	272.50	11.1	1,450	0.76%
2020/07/22	5	279.10	3	277.83	278.50	2	1,450	0.14%
2020/07/21	5	278.30	20.1	277.48	279.00	-15.1	1,446	-1.04%
2020/07/20	11	267.64	4	268.13	267.00	7	1,441	0.49%
2020/07/17	32	277.33	15	276.97	273.00	17	1,442	1.18%
2020/07/16	1	277.50	2.1	278.50	278.50	-1.1	1,442	-0.08%
2020/07/15	13	276.62	22	279.11	276.00	-9	1,440	-0.62%
2020/07/14	20	275.33	23	277.13	272.00	-3	1,436	-0.21%
2020/07/13	15	269.67	13	271.73	269.00	2	1,422	0.14%
2020/07/10	25.1	276.87	37	275.57	272.50	-11.9	1,420	-0.84%
2020/07/09	27	291.69	32.2	291.18	286.50	-5.2	1,399	-0.37%
2020/07/08	5.2	284.50	11.1	284.09	284.50	-5.9	1,371	-0.43%
2020/07/07	13	287.23	12.1	286.40	285.00	0.9	1,370	0.07%
2020/07/06	20	283.45	5	283.70	284.50	15	1,364	1.10%
2020/07/03	17.9	287.57	15	285.17	284.50	2.9	1,375	0.21%
2020/07/02	16	287.97	15	288.03	287.00	1	1,357	0.07%
2020/07/01	36	286.96	44	287.75	287.00	-8	1,343	-0.60%
2020/06/30	126	280.62	125	280.70	281.00	1	1,293	0.08%	大買/大賣/
2020/06/29	24	261.56	50	261.35	263.50	-26	1,211	-2.15%
2020/06/24	32	262.52	20	263.50	260.50	12	1,202	1.00%
2020/06/23	29	259.22	50	260.39	262.00	-21	1,192	-1.76%
2020/06/22	40	258.91	26	259.27	258.00	14	1,167	1.20%
2020/06/19	141	252.09	168.1	257.54	263.00	-27.1	1,118	-2.42%	大買/大賣/
2020/06/18	9	232.39	68	234.33	239.50	-59	998	-5.91%
2020/06/17	4.3	216.99	4	218.25	218.00	0.3	967	0.03%
2020/06/16	8	214.69	23	213.41	216.50	-15	1,005	-1.49%
2020/06/15	7	209.07	2	207.50	205.00	5	1,014	0.49%
2020/06/12	4	207.75	8	209.06	211.50	-4	1,040	-0.38%
2020/06/11	8	218.69	33.7	217.30	215.00	-25.7	1,062	-2.42%
2020/06/10	3	215.17	18	213.89	214.50	-15	1,066	-1.41%
2020/06/09	6	217.25	7	218.71	216.50	-1	1,084	-0.09%
2020/06/08	14	219.61	11	219.50	219.00	3	1,106	0.27%
2020/06/05	10	216.50	10	215.10	217.00	0	1,098	0.00%
2020/06/04	9	212.17	2	212.50	209.50	7	1,091	0.64%
2020/06/03	7	212.43	21	211.55	212.00	-14	1,091	-1.28%
2020/06/02	14	208.61	13	204.77	209.00	1	1,097	0.09%
2020/06/01	7	198.43	19	197.97	204.00	-12	1,086	-1.10%
2020/05/29	2	193.75	9	193.72	193.00	-7	1,062	-0.66%
2020/05/28	1	191.50	9.1	192.60	192.00	-8.1	1,055	-0.77%
2020/05/27	6	191.25	2	192.50	190.50	4	1,053	0.38%
2020/05/26	9	191.33	12	192.08	192.00	-3	1,062	-0.28%
2020/05/25	4	184.25	1	186.00	186.00	3	1,058	0.28%
2020/05/22	4	187.25	2	184.50	184.00	2	1,061	0.19%
2020/05/21	5	190.50	2	190.75	190.50	3	1,060	0.28%
2020/05/20	3	188.50	8	190.38	189.00	-5	1,065	-0.47%
2020/05/19	0	0.00	4	188.01	187.50	-4	1,071	-0.38%
2020/05/18	9	180.50	7	183.14	182.00	2	1,076	0.19%
2020/05/15	35	190.70	17.7	189.47	184.00	17.3	1,070	1.62%
2020/05/14	6	192.50	7	193.14	191.00	-1	1,048	-0.10%
2020/05/13	2	197.00	13	194.77	197.00	-11	1,039	-1.06%
2020/05/12	13	193.12	9	192.33	191.50	4	1,032	0.39%
2020/05/11	25	195.36	17	196.62	196.00	8	1,029	0.78%
2020/05/08	8	194.19	6	193.50	194.00	2	1,022	0.20%
2020/05/07	3	191.83	4	192.25	192.00	-1	1,022	-0.10%
2020/05/06	7	190.43	10.1	192.25	190.00	-3.1	1,017	-0.30%
2020/05/05	11	189.59	0	0.00	189.50	11	1,018	1.08%
2020/05/04	24	189.98	24	190.56	189.00	0	1,016	0.00%
2020/04/30	22	194.73	14	194.11	195.50	8	1,006	0.79%
2020/04/29	22.1	190.84	27	191.02	191.00	-4.9	1,003	-0.49%
2020/04/28	34	186.35	26	185.44	189.00	8	992	0.81%
2020/04/27	1	182.50	7	180.36	182.50	-6	998	-0.60%
2020/04/24	2	176.77	0	0.00	177.50	2	993	0.20%
2020/04/23	8	178.50	2	177.50	177.50	6	995	0.60%
2020/04/22	4	170.75	13	173.15	176.00	-9	997	-0.90%
2020/04/21	8	173.94	15	176.80	171.00	-7	1,019	-0.69%
2020/04/20	1	177.50	3	178.50	178.50	-2	1,017	-0.20%
2020/04/17	15	180.70	5	179.10	179.00	10	1,030	0.97%
2020/04/16	11	174.73	25.2	177.25	177.50	-14.2	1,036	-1.37%
2020/04/15	16	174.59	18	175.25	174.50	-2	1,027	-0.19%
2020/04/14	11	169.77	4	170.63	172.00	7	1,011	0.69%
2020/04/13	9	168.83	14	169.46	168.00	-5	1,001	-0.50%
2020/04/10	7	164.64	7	165.71	167.00	0	994	0.00%
2020/04/09	25	168.82	6	168.92	167.00	19	1,001	1.90%
2020/04/08	13	162.92	34	163.91	166.50	-21	994	-2.11%
2020/04/07	28	159.14	4	156.63	159.00	24	967	2.48%
2020/04/06	1	151.00	4	150.63	152.00	-3	956	-0.31%
2020/04/01	2	148.25	1	149.00	149.50	1	951	0.11%
2020/03/31	8	148.63	4	149.63	150.00	4	946	0.42%
2020/03/30	2	139.00	7.2	140.61	146.50	-5.2	940	-0.55%
2020/03/27	6.1	150.26	2	149.00	148.50	4.1	948	0.43%
2020/03/26	6	147.33	15	144.43	149.00	-9	933	-0.96%
2020/03/25	1	144.00	8	144.00	144.00	-7	919	-0.76%
2020/03/24	1	131.00	6	129.33	131.00	-5	921	-0.54%
2020/03/23	12	121.29	3	119.83	119.50	9	915	0.98%
2020/03/20	55	133.58	43	133.98	132.50	12	902	1.33%
2020/03/19	14	133.39	62	134.81	129.00	-48	860	-5.58%
2020/03/18	20	148.88	19	146.71	143.00	1	860	0.12%
2020/03/17	29	154.29	58	152.21	151.50	-29	865	-3.35%
2020/03/16	33	173.70	21	169.90	165.00	12	863	1.39%
2020/03/13	8	178.69	44	179.06	182.50	-36	850	-4.23%
2020/03/12	26	202.23	22	204.86	197.00	4	838	0.48%
2020/03/11	11	222.27	6	219.25	218.00	5	816	0.61%
2020/03/10	15	221.40	18	222.33	224.50	-3	819	-0.37%
2020/03/09	22	222.41	33	223.15	218.00	-11	815	-1.35%
2020/03/06	16	224.56	15	228.67	229.00	1	807	0.12%
2020/03/05	7	222.07	4	223.00	221.00	3	802	0.37%
2020/03/04	2	218.25	2	219.00	220.00	0	827	0.00%
2020/03/03	6	220.75	4	221.63	220.00	2	833	0.24%
2020/03/02	4	216.38	8	216.06	216.00	-4	843	-0.47%
2020/02/27	16	222.19	6	224.25	218.50	10	855	1.17%
2020/02/26	12	229.58	3	230.17	228.50	9	873	1.03%
2020/02/25	7	227.71	7	228.86	233.50	0	900	0.00%
2020/02/24	8	232.13	5	231.50	231.00	3	937	0.32%
2020/02/21	9	237.61	1	235.50	235.50	8	964	0.83%
2020/02/20	12	237.46	4	238.38	240.50	8	991	0.81%
2020/02/19	8	235.25	11	235.18	235.50	-3	1,070	-0.28%
2020/02/18	1	230.50	2	231.75	230.50	-1	1,141	-0.09%
2020/02/17	2	228.75	2	231.50	229.00	0	1,157	0.00%
2020/02/14	0	0.00	2.1	230.80	230.50	-2.1	1,155	-0.18%
2020/02/13	4	229.50	19	232.58	229.00	-15	1,155	-1.30%
2020/02/12	6	229.33	7	231.29	231.00	-1	1,162	-0.09%
2020/02/11	0	0.00	5	227.30	228.50	-5	1,162	-0.43%
2020/02/10	2	218.75	13	219.81	222.50	-11	1,169	-0.94%
2020/02/07	1	225.00	6	224.92	224.50	-5	1,177	-0.42%
2020/02/06	27	228.20	9	229.94	230.50	18	1,184	1.52%
2020/02/05	2	226.25	4	226.88	223.50	-2	1,187	-0.17%
2020/02/04	2	223.25	2	223.50	226.50	0	1,194	0.00%
2020/02/03	7	215.43	10	215.15	219.00	-3	1,193	-0.25%
2020/01/31	20	230.08	14	230.00	227.50	6	1,183	0.51%
2020/01/30	63	234.85	12	235.46	230.00	51	1,188	4.29%
2020/01/20	7	255.07	7	255.64	255.50	0	1,184	0.00%
2020/01/17	8	255.94	8	255.13	254.50	0	1,196	0.00%
2020/01/16	23	256.52	33	255.89	255.50	-10	1,197	-0.83%
2020/01/15	34	259.63	44	260.43	257.50	-10	1,200	-0.83%
2020/01/14	8	257.00	5	257.30	257.00	3	1,170	0.26%
2020/01/13	33	256.48	31	255.29	254.50	2	1,163	0.17%
2020/01/10	16	253.25	14	253.36	254.00	2	1,171	0.17%
2020/01/09	4	247.50	12	248.88	247.00	-8	1,160	-0.69%
2020/01/08	10	242.05	9	243.33	242.50	1	1,162	0.09%
2020/01/07	5	243.50	14	243.61	243.00	-9	1,169	-0.77%
2020/01/06	9	247.22	8	247.50	246.00	1	1,183	0.08%
2020/01/03	7	253.43	14	253.39	251.00	-7	1,176	-0.59%
2020/01/02	7	254.07	12	254.00	257.00	-5	1,168	-0.43%
2019/12/31	3.1	246.90	3	247.50	247.00	0.1	1,159	0.01%
2019/12/30	6	248.17	2	247.50	247.50	4	1,169	0.34%
2019/12/27	0	251.00	2	251.25	251.00	-2	1,169	-0.17%
2019/12/26	6	250.00	2	248.50	249.00	4	1,172	0.34%
2019/12/25	6	249.17	2.1	250.05	250.50	3.9	1,184	0.33%
2019/12/24	14	247.04	14	248.29	248.00	0	1,195	0.00%
2019/12/20	10	253.45	1	252.50	252.00	9	1,206	0.75%
2019/12/19	15	256.37	16	255.34	256.50	-1	1,207	-0.08%
2019/12/18	5.1	252.59	6	253.08	251.50	-0.9	1,194	-0.08%
2019/12/17	3	251.33	4	252.13	252.50	-1	1,191	-0.08%
2019/12/16	11	252.86	19	252.18	251.50	-8	1,188	-0.67%
2019/12/13	18.2	250.42	12	252.63	251.00	6.2	1,195	0.52%
2019/12/12	53.1	263.05	49	260.92	256.00	4.1	1,172	0.35%
2019/12/11	15	259.87	30	258.65	261.50	-15	1,137	-1.32%
2019/12/10	2	255.00	5	255.60	254.00	-3	1,127	-0.27%
2019/12/09	15	255.50	25	255.86	256.50	-10	1,125	-0.89%
2019/12/06	1	252.50	6	253.17	253.50	-5	1,111	-0.45%
2019/12/05	12	252.92	18.1	253.47	252.50	-6.1	1,105	-0.55%
2019/12/04	6	248.25	2	248.50	249.00	4	1,096	0.36%
2019/12/03	4	251.38	14	251.64	251.50	-10	1,094	-0.91%
2019/12/02	57	250.61	12	249.96	248.00	45	1,088	4.13%
2019/11/29	21	258.45	23	258.59	256.50	-2	1,067	-0.19%
2019/11/28	10	255.60	14	255.39	256.00	-4	1,032	-0.39%
2019/11/27	37	253.81	1	253.00	254.00	36	1,035	3.48%
2019/11/26	15	257.33	8	257.81	256.00	7	1,025	0.68%
2019/11/25	23	257.50	19	259.05	254.00	4	1,008	0.40%
2019/11/22	18	256.31	20.3	256.71	255.50	-2.3	982	-0.23%
2019/11/21	42.1	250.48	75	250.91	257.00	-32.9	969	-3.39%
2019/11/20	28	248.05	21.1	248.21	246.50	6.9	977	0.70%
2019/11/19	34	251.26	48	252.01	252.00	-14	983	-1.42%
2019/11/18	97	254.08	60	254.41	249.50	37	991	3.73%
2019/11/15	52	236.67	131	236.95	245.50	-79	911	-8.67%	大賣/
2019/11/14	30	226.03	26	225.42	223.50	4	832	0.48%
2019/11/13	12	219.42	4	218.75	219.00	8	814	0.98%
2019/11/12	16	216.78	7	216.86	219.50	9	818	1.10%
2019/11/11	18	218.00	24	217.60	213.50	-6	830	-0.72%
2019/11/08	0	0.00	1	224.50	223.50	-1	817	-0.12%
2019/11/07	33.2	223.63	0	0.00	222.50	33.2	815	4.07%
2019/11/06	29	228.78	14	228.11	228.00	15	804	1.86%
2019/11/05	5	233.80	33	233.53	232.00	-28	793	-3.53%
2019/11/04	33	234.42	16	235.31	233.00	17	785	2.17%
2019/11/01	18	232.33	11	233.41	234.00	7	773	0.90%
2019/10/31	8.2	229.16	15	229.40	228.50	-6.8	765	-0.89%
2019/10/30	0	0.00	20	227.98	228.50	-20	758	-2.64%
2019/10/29	24	229.96	7	227.50	226.50	17	754	2.25%
2019/10/28	16	230.31	18	230.56	231.00	-2	744	-0.27%
2019/10/25	8	224.75	20.3	225.49	224.50	-12.3	731	-1.68%
2019/10/24	30	221.98	4	222.63	222.00	26	728	3.57%
2019/10/23	24	223.02	19	223.29	221.50	5	738	0.68%
2019/10/22	10.1	221.59	11	222.09	221.00	-0.9	731	-0.12%
2019/10/21	10	219.75	8	220.19	219.50	2	731	0.27%
2019/10/18	14	219.11	17	221.62	218.50	-3	726	-0.41%
2019/10/17	14	215.89	11	216.14	217.00	3	703	0.43%
2019/10/16	5.3	212.47	3	212.83	211.00	2.3	697	0.33%
2019/10/15	6	214.67	2	215.75	214.50	4	691	0.58%
2019/10/14	8	216.19	5	216.90	217.00	3	686	0.44%
2019/10/09	4	210.50	1	210.00	210.00	3	668	0.45%
2019/10/08	5	211.40	9	210.61	210.00	-4	676	-0.59%
2019/10/07	8	208.63	14	209.04	207.50	-6	673	-0.89%
2019/10/04	12	209.46	17	209.32	209.50	-5	670	-0.75%
2019/10/03	6	211.83	2	213.00	212.00	4	660	0.61%
2019/10/02	15	215.67	5	215.50	215.00	10	658	1.52%
2019/10/01	32	214.86	19	213.97	214.00	13	657	1.98%
2019/09/27	33	223.45	17	221.29	219.50	16	644	2.48%
2019/09/26	16	230.13	6	230.33	228.00	10	632	1.58%
2019/09/25	22	235.50	15	236.96	233.00	7	627	1.11%
2019/09/24	4	232.13	6.3	233.37	234.00	-2.3	615	-0.38%
2019/09/23	2	230.50	0	0.00	230.00	2	612	0.33%
2019/09/20	10	230.10	0	0.00	230.50	10	616	1.62%
2019/09/19	4	230.00	3	232.50	230.00	1	625	0.16%
2019/09/18	17	232.88	2	233.00	231.50	15	629	2.38%
2019/09/17	2	230.00	6	230.58	232.00	-4	628	-0.64%
2019/09/16	6	227.08	0	0.00	227.00	6	641	0.94%
2019/09/12	41.2	233.82	27	233.15	230.00	14.2	652	2.17%
2019/09/11	4	225.63	3	225.33	227.50	1	650	0.15%
2019/09/10	0.1	227.00	0	0.00	227.00	0.1	658	0.02%
2019/09/09	1	226.50	1	229.50	226.50	0	658	0.00%
2019/09/06	2	228.25	6	230.00	228.50	-4	658	-0.61%
2019/09/05	3	227.67	2	228.25	228.00	1	657	0.15%
2019/09/04	1	223.00	4.2	225.65	227.00	-3.2	658	-0.49%
2019/09/03	3	225.00	5	224.70	223.00	-2	664	-0.30%
2019/09/02	2	225.00	2	224.75	225.50	0	668	0.00%
2019/08/30	4	222.63	11	223.95	224.50	-7	670	-1.04%
2019/08/29	5	219.50	11	219.86	217.50	-6	664	-0.90%
2019/08/28	8	218.50	14	218.68	218.00	-6	669	-0.90%
2019/08/27	8	217.94	6	217.75	216.00	2	669	0.30%
2019/08/26	35	217.64	10	216.70	214.00	25	670	3.73%
2019/08/23	34.4	232.33	20	235.10	228.00	14.4	653	2.20%
2019/08/22	28.3	234.84	18.2	235.43	232.00	10.1	605	1.67%
2019/08/21	31	224.97	67.1	223.77	235.50	-36.1	572	-6.30%
2019/08/20	24	216.75	8	217.06	218.00	16	536	2.98%
2019/08/19	0.1	212.50	7	212.29	212.00	-7	531	-1.31%
2019/08/16	10	209.35	6	209.42	208.50	4	538	0.74%
2019/08/15	4	207.13	2	209.00	208.00	2	549	0.36%
2019/08/14	24	214.81	15	213.87	214.00	9	557	1.62%
2019/08/13	7	205.86	1	205.00	205.00	6	550	1.09%
2019/08/12	2	206.75	5	207.90	208.50	-3	569	-0.53%
2019/08/08	3	205.50	9	206.06	207.50	-6	579	-1.04%
2019/08/07	4	204.13	6	208.17	203.00	-2	598	-0.33%
2019/08/06	5	203.60	11	204.23	205.50	-6	608	-0.99%
2019/08/05	7	206.86	4	207.13	206.00	3	610	0.49%
2019/08/02	12	213.63	2	211.75	211.50	10	626	1.60%
2019/08/01	3	219.00	2	219.25	220.00	1	631	0.16%
2019/07/31	0	0.00	10	216.70	220.00	-10	639	-1.56%
2019/07/30	11	215.95	4	218.75	214.00	7	645	1.08%
2019/07/29	6	221.75	31	220.52	220.00	-25	655	-3.81%
2019/07/26	10.1	225.19	0	0.00	224.00	10.1	651	1.55%
2019/07/25	32	233.80	8	231.88	234.00	24	639	3.75%
2019/07/24	3	229.17	0	0.00	229.00	3	628	0.48%
2019/07/23	10	231.30	12	232.79	230.00	-2	634	-0.32%
2019/07/22	2	232.00	0	0.00	231.50	2	634	0.32%
2019/07/19	2	232.50	1	234.50	230.50	1	636	0.16%
2019/07/18	11	234.95	9	237.22	232.50	2	638	0.31%
2019/07/17	6	234.00	5	234.80	236.50	1	639	0.16%
2019/07/16	3	236.00	5	235.70	235.00	-2	642	-0.31%
2019/07/15	6	232.92	4	232.88	233.50	2	647	0.31%
2019/07/12	7	234.21	33	234.38	233.00	-26	690	-3.77%
2019/07/11	8	233.13	4.3	233.82	233.00	3.8	699	0.54%
2019/07/10	9	229.11	12	230.00	231.00	-3	710	-0.42%
2019/07/09	10	227.70	1	232.00	227.50	9	746	1.21%
2019/07/08	6	231.92	4	232.75	232.00	2	774	0.26%
2019/07/05	9	231.39	0	0.00	231.00	9	786	1.14%
2019/07/04	0	0.00	3	234.67	233.50	-3	793	-0.38%
2019/07/03	20	232.38	0	0.00	233.50	20	829	2.41%
2019/07/02	2	235.00	1	236.00	235.00	1	837	0.12%
2019/07/01	3	236.33	5	236.00	237.00	-2	844	-0.24%
2019/06/28	4	230.75	1	229.50	230.00	3	866	0.35%
2019/06/27	2.1	232.03	0	0.00	233.50	2.1	901	0.23%
2019/06/26	1	235.00	15	233.03	233.50	-14	916	-1.53%
2019/06/25	2	227.75	2	229.75	228.00	0	921	0.00%
2019/06/24	3	226.68	7.1	230.15	230.50	-4	920	-0.44%
2019/06/21	11.1	228.48	6	232.08	223.00	5.1	916	0.55%
2019/06/20	6	229.83	26	230.06	233.00	-20	913	-2.19%
2019/06/19	28	224.57	37	225.12	225.00	-9	921	-0.98%
2019/06/18	5	217.30	32	218.80	220.50	-27	948	-2.85%
2019/06/17	2	211.50	3	212.33	212.50	-1	948	-0.11%
2019/06/14	3	211.83	2	211.50	211.50	1	959	0.10%
2019/06/13	6	210.83	2	213.00	209.50	4	997	0.40%
2019/06/12	13	212.92	11	212.64	212.50	2	1,009	0.20%
2019/06/11	14	216.14	8	215.44	214.50	6	1,018	0.59%
2019/06/10	5	209.20	10	210.30	213.00	-5	1,029	-0.49%
2019/06/06	18	207.81	1	210.00	205.50	17	1,041	1.63%
2019/06/05	3	212.17	13	212.96	210.00	-10	1,062	-0.94%
2019/06/04	6	210.42	9	209.61	210.00	-3	1,074	-0.28%
2019/06/03	10	205.40	8	205.75	204.50	2	1,078	0.19%
2019/05/31	3	209.83	5	211.30	211.00	-2	1,094	-0.18%
2019/05/30	16	210.28	5	210.10	210.00	11	1,200	0.92%
2019/05/29	8	207.06	7	207.21	210.00	1	1,220	0.08%
2019/05/28	1	204.00	5	204.70	206.00	-4	1,252	-0.32%
2019/05/27	7	203.21	6	203.50	203.00	1	1,369	0.07%
2019/05/24	14	202.50	11	204.41	202.50	3	1,458	0.21%
2019/05/23	20	202.08	8	202.69	200.00	12	1,532	0.78%
2019/05/22	22	210.50	8	208.06	205.00	14	1,535	0.91%
2019/05/21	23.2	210.22	9	210.17	211.50	14.2	1,546	0.92%
2019/05/20	1	211.50	3	212.67	211.50	-2	1,548	-0.13%
2019/05/17	16	216.34	11	215.68	211.50	5	1,570	0.32%
2019/05/16	8	225.25	10	227.60	223.00	-2	1,569	-0.13%
2019/05/15	34	234.18	27	231.83	233.00	7	1,587	0.44%
2019/05/14	8	230.88	5	230.10	239.50	3	1,581	0.19%
2019/05/13	8	238.88	7	240.50	236.00	1	1,587	0.06%
2019/05/10	34	244.56	17	241.62	240.00	17	1,592	1.07%
2019/05/09	12	251.29	16	253.03	251.50	-4	1,585	-0.25%
2019/05/08	6	258.75	11.2	258.46	260.00	-5.2	1,588	-0.33%
2019/05/07	6	259.08	10.1	259.56	260.00	-4.1	1,627	-0.25%
2019/05/06	22	259.98	12	259.75	257.00	10	1,631	0.61%
2019/05/03	5	270.00	3	271.00	271.00	2	1,619	0.12%
2019/05/02	6	270.67	4.1	271.13	271.00	1.9	1,619	0.12%
2019/04/30	5	267.40	6	270.00	272.00	-1	1,624	-0.06%
2019/04/29	11	270.91	9	268.39	266.50	2	1,627	0.12%
2019/04/26	5	276.10	10	276.45	275.50	-5	1,625	-0.31%
2019/04/25	4	279.50	6	281.17	278.50	-2	1,630	-0.12%
2019/04/24	11.1	280.85	7	281.93	279.00	4.1	1,632	0.25%
2019/04/23	5	280.50	15	280.07	279.00	-10	1,643	-0.61%
2019/04/22	18.6	283.62	5.3	284.60	283.00	13.3	1,649	0.81%
2019/04/19	6	283.92	10	284.10	283.50	-4	1,656	-0.24%
2019/04/18	40	287.68	33	287.80	280.50	7	1,676	0.42%
2019/04/17	7	286.29	15	287.27	287.00	-8	1,634	-0.49%
2019/04/16	10	283.55	6.1	283.51	284.00	3.9	1,613	0.24%
2019/04/15	27	284.07	11	284.77	285.00	16	1,600	1.00%
2019/04/12	21	279.76	26	279.69	279.50	-5	1,566	-0.32%
2019/04/11	11	276.95	7	275.64	274.00	4	1,540	0.26%
2019/04/10	4	276.00	3.1	275.68	278.00	0.9	1,530	0.06%
2019/04/09	21	276.12	24.1	275.48	276.00	-3.1	1,522	-0.20%
2019/04/08	7	270.00	12	270.75	268.50	-5	1,491	-0.34%
2019/04/03	6	269.50	9	269.94	268.50	-3	1,483	-0.20%
2019/04/02	30.2	268.80	14	269.68	269.00	16.2	1,477	1.10%
2019/04/01	32.2	269.63	21.5	273.35	271.00	10.7	1,445	0.74%
2019/03/29	9	263.61	12.1	264.97	266.00	-3.1	1,408	-0.22%
2019/03/28	15.1	262.50	9.5	262.26	261.00	5.6	1,396	0.40%
2019/03/27	2	267.25	8	266.94	267.00	-6	1,392	-0.43%
2019/03/26	9	266.06	5	267.50	265.50	4	1,387	0.29%
2019/03/25	10	266.70	11.1	267.22	265.50	-1.1	1,383	-0.08%
2019/03/22	11.4	276.60	21.2	275.43	277.00	-9.8	1,373	-0.71%
2019/03/21	33.2	276.10	21.1	275.18	273.00	12.1	1,357	0.89%
2019/03/20	5.2	284.56	7	285.71	285.50	-1.8	1,319	-0.14%
2019/03/19	6.3	282.66	2.6	283.07	283.50	3.6	1,312	0.28%
2019/03/18	22.5	286.82	21.1	288.40	286.00	1.4	1,306	0.11%
2019/03/15	7	283.07	1	282.50	282.00	6	1,273	0.47%
2019/03/14	7	281.93	16	283.53	284.00	-9	1,265	-0.71%
2019/03/13	15	280.33	9	281.33	279.50	6	1,265	0.47%
2019/03/12	8	288.25	7	290.93	285.00	1	1,260	0.08%
2019/03/11	13	288.00	13	287.85	288.00	0	1,272	0.00%
2019/03/08	4	281.13	10	279.00	280.00	-6	1,271	-0.47%
2019/03/07	12	286.58	9	285.89	282.50	3	1,269	0.24%
2019/03/06	18	284.28	16	284.66	287.50	2	1,270	0.16%
2019/03/05	104	296.36	89.1	296.91	284.00	14.9	1,271	1.17%	大買/
2019/03/04	17.1	293.31	13	294.00	297.00	4.1	1,165	0.35%
2019/02/27	39	295.33	36	295.42	293.00	3	1,142	0.26%
2019/02/26	45	299.53	50	300.66	296.50	-5	1,112	-0.45%
2019/02/25	23	283.07	35	283.50	292.50	-12	1,012	-1.19%
2019/02/22	56	269.97	47	270.78	266.00	9	924	0.97%
2019/02/21	8	256.31	5.1	258.34	260.50	2.9	849	0.34%
2019/02/20	8	260.63	6	260.25	257.50	2	844	0.24%
2019/02/19	3	254.33	4	255.25	259.00	-1	829	-0.12%
2019/02/18	8	254.75	24	255.35	255.50	-16	826	-1.94%
2019/02/15	22	250.61	6	249.83	248.00	16	834	1.92%
2019/02/14	25	259.08	18	259.14	257.50	7	836	0.84%
2019/02/13	2	254.25	3	256.50	254.00	-1	829	-0.12%
2019/02/12	6	256.92	6	256.25	257.00	0	828	0.00%
2019/02/11	4	252.38	4	252.25	251.50	0	862	0.00%
2019/01/30	3	251.67	13	251.31	251.50	-10	875	-1.14%
2019/01/29	9	250.11	5	249.70	249.00	4	878	0.46%
2019/01/28	37	256.27	33	256.64	256.00	4	876	0.46%
2019/01/25	3	243.17	7	245.93	244.00	-4	856	-0.47%
2019/01/24	1	242.00	1	242.00	242.00	0	863	0.00%
2019/01/23	1	238.00	1	238.00	240.00	0	881	0.00%
2019/01/22	1	241.00	0	0.00	239.00	1	884	0.11%
2019/01/21	5	241.20	10	242.15	242.00	-5	888	-0.56%
2019/01/18	2	236.75	3.2	236.66	236.50	-1.2	913	-0.13%
2019/01/17	7	238.43	5	238.40	237.00	2	922	0.22%
2019/01/16	3	242.67	2	242.50	242.00	1	921	0.11%
2019/01/15	6	242.33	3	242.50	241.00	3	927	0.32%
2019/01/14	6	242.08	6	240.17	240.50	0	915	0.00%
2019/01/11	8	249.31	2	252.50	247.00	6	908	0.66%
2019/01/10	22	256.82	13	256.46	250.00	9	902	1.00%
2019/01/09	2	249.50	2	252.25	249.50	0	890	0.00%
2019/01/08	1	247.00	0	0.00	248.50	1	896	0.11%
2019/01/07	3	244.67	6	246.58	249.00	-3	900	-0.33%
2019/01/04	3	240.67	1	241.00	241.50	2	908	0.22%
2019/01/03	9	245.33	3	246.67	247.00	6	918	0.65%
2019/01/02	4	246.88	2	247.25	246.00	2	920	0.22%
2018/12/28	0	0.00	2	246.25	244.00	-2	923	-0.22%
2018/12/27	2	244.75	1	245.50	245.00	1	931	0.11%
2018/12/26	2	243.50	8	244.88	243.00	-6	926	-0.65%
2018/12/25	7	240.50	2	240.25	240.50	5	927	0.54%
2018/12/24	1	249.00	6	247.75	248.50	-5	926	-0.54%
2018/12/22	5	245.00	0	0.00	245.00	5	929	0.54%
2018/12/21	4	244.63	5	246.20	250.00	-1	934	-0.11%
2018/12/20	15	256.53	12	257.25	250.50	3	932	0.32%
2018/12/19	2	254.00	2	256.00	254.00	0	926	0.00%
2018/12/18	4	251.00	8	252.38	252.50	-4	938	-0.43%
2018/12/17	2	257.25	1	260.00	256.00	1	943	0.11%
2018/12/14	11.1	259.88	5	262.70	259.00	6.1	952	0.64%
2018/12/13	8	265.44	6	266.75	268.50	2	967	0.21%
2018/12/12	2	264.25	5.1	267.22	269.00	-3.1	978	-0.31%
2018/12/11	5	259.90	4	260.25	259.00	1	987	0.10%
2018/12/10	8.1	253.38	4	253.63	251.50	4.1	994	0.41%
2018/12/07	3	259.67	5	261.10	262.00	-2	1,001	-0.20%
2018/12/06	10	261.65	8	254.81	252.00	2	1,006	0.20%
2018/12/05	23	274.83	19	274.37	272.00	4	1,003	0.40%
2018/12/04	20	286.85	16	291.88	287.00	4	1,003	0.40%
2018/12/03	33	283.38	33	284.29	288.50	0	991	0.00%
2018/11/30	6	262.33	7	261.00	262.50	-1	971	-0.10%
2018/11/29	12	258.46	14	258.32	254.00	-2	959	-0.21%
2018/11/28	21	257.79	22	256.14	254.50	-1	947	-0.11%
2018/11/27	3	239.83	4	239.25	243.50	-1	925	-0.11%
2018/11/26	3	235.00	4	230.00	231.50	-1	918	-0.11%
2018/11/23	5	235.70	3	232.83	229.50	2	918	0.22%
2018/11/22	10	240.30	21	239.10	237.50	-11	913	-1.20%
2018/11/21	15	230.83	6	231.67	231.00	9	895	1.00%
2018/11/20	5	233.80	5	232.90	236.00	0	894	0.00%
2018/11/19	6	232.67	7	234.64	234.00	-1	886	-0.11%
2018/11/16	11	231.36	37	232.78	232.00	-26	878	-2.96%
2018/11/15	3	231.67	27	231.11	229.00	-24	872	-2.75%
2018/11/14	52	226.87	32	227.30	228.50	20	869	2.30%
2018/11/13	30	227.72	43	228.72	236.00	-13	849	-1.53%
2018/11/12	36	230.96	44	228.90	228.50	-8	847	-0.94%
2018/11/09	9	221.56	3	218.17	223.00	6	867	0.69%
2018/11/08	47	223.94	53	227.14	220.00	-6	870	-0.69%
2018/11/07	19	208.55	16	207.56	211.00	3	833	0.36%
2018/11/06	13	204.42	16	203.34	197.00	-3	813	-0.37%
2018/11/05	39	212.19	22	215.09	209.50	17	799	2.13%
2018/11/02	29	219.21	31	219.52	219.50	-2	787	-0.25%
2018/11/01	33	210.79	37	209.31	210.00	-4	760	-0.53%
2018/10/31	35	204.17	14	203.75	205.00	21	739	2.84%
2018/10/30	5	193.90	11	194.55	195.00	-6	715	-0.84%
2018/10/29	9	193.89	5	192.90	194.00	4	710	0.56%
2018/10/26	28	200.77	15	201.20	195.00	13	700	1.86%
2018/10/25	8	194.00	5	195.10	195.50	3	665	0.45%
2018/10/24	13	207.62	12	208.33	207.00	1	649	0.15%
2018/10/23	37	209.72	23	212.72	207.50	14	641	2.18%
2018/10/22	2	221.25	1	224.00	223.00	1	629	0.16%
2018/10/19	11	210.91	15	216.23	225.50	-4	629	-0.64%
2018/10/18	11	215.82	10	216.80	217.50	1	631	0.16%
2018/10/17	12	215.88	7	217.57	214.00	5	643	0.78%
2018/10/16	4	231.13	1	230.50	227.50	3	652	0.46%
2018/10/15	5	229.80	2	232.25	229.00	3	651	0.46%
2018/10/12	11	228.05	6	230.50	232.50	5	655	0.76%
2018/10/11	12	234.54	24	234.02	230.50	-12	651	-1.84%
2018/10/09	2	251.75	5	253.00	256.00	-3	641	-0.47%
2018/10/08	6	248.25	7	248.00	249.00	-1	634	-0.16%
2018/10/05	8	265.63	10	259.15	257.00	-2	635	-0.31%
2018/10/04	1	278.00	1	276.50	281.00	0	630	0.00%
2018/10/03	1	282.00	0	0.00	278.00	1	634	0.16%
2018/10/02	6	285.33	1	282.50	283.50	5	651	0.77%
2018/10/01	0	0.00	2	289.75	288.50	-2	655	-0.30%
2018/09/28	2	282.00	3	284.33	279.50	-1	659	-0.15%
2018/09/27	5	280.80	7	282.43	280.50	-2	661	-0.30%
2018/09/26	3	290.83	1	292.00	290.00	2	668	0.30%
2018/09/25	5	295.80	7	297.07	294.00	-2	688	-0.29%
2018/09/21	15	284.97	10	283.55	286.50	5	683	0.73%
2018/09/20	11	282.00	18	283.67	287.50	-7	691	-1.01%
2018/09/19	19	280.16	20	282.63	282.00	-1	678	-0.15%
2018/09/18	9	254.22	20	260.68	267.50	-11	661	-1.66%
2018/09/17	16	259.84	10	261.40	257.00	6	653	0.92%
2018/09/14	5	273.20	10	265.60	274.00	-5	641	-0.78%
2018/09/13	10	255.50	22	254.09	257.00	-12	630	-1.90%
2018/09/12	18	247.17	8	244.06	242.00	10	619	1.61%
2018/09/11	11.1	248.79	7	250.36	250.00	4.1	609	0.67%
2018/09/10	11	250.91	9	249.56	242.50	2	600	0.33%
2018/09/07	17	266.56	9	266.44	266.50	8	587	1.36%
2018/09/06	6	288.68	1	291.00	288.00	5	572	0.88%
2018/09/05	2	297.25	0	0.00	294.50	2	583	0.34%
2018/09/04	0	0.00	3	294.83	297.00	-3	583	-0.51%
2018/09/03	1	288.00	1	292.00	288.00	0	589	0.00%
2018/08/31	1	299.00	1	302.00	299.00	0	593	0.00%
2018/08/30	1	300.50	2	299.00	302.00	-1	601	-0.17%
2018/08/29	4	305.38	3	307.17	302.00	1	610	0.16%
2018/08/28	5	303.50	0	0.00	303.50	5	616	0.81%
2018/08/27	3	294.33	6	299.50	299.50	-3	613	-0.49%
2018/08/24	1	287.50	1	285.50	284.50	0	607	0.00%
2018/08/23	3.1	288.05	1	285.50	288.00	2.1	612	0.34%
2018/08/22	1	285.00	1	290.00	284.50	0	612	0.00%
2018/08/21	5	286.40	13	285.12	290.50	-8	611	-1.31%
2018/08/20	20	279.08	7	279.00	278.00	13	609	2.13%
2018/08/17	12	280.25	10	281.40	275.00	2	594	0.34%
2018/08/16	44	278.97	51	278.84	278.50	-7	574	-1.21%
2018/08/15	15	306.10	1	317.00	304.50	14	534	2.62%
2018/08/14	7	339.57	5	341.10	338.00	2	526	0.38%
2018/08/13	9	355.11	4	358.38	351.00	5	522	0.96%
2018/08/10	4	373.38	1	374.50	370.00	3	539	0.56%
2018/08/09	2	377.00	1	378.00	381.50	1	542	0.18%
2018/08/08	1	381.00	2	384.25	379.00	-1	550	-0.18%
2018/08/07	5	381.90	0	0.00	380.50	5	582	0.86%
2018/08/03	1	382.50	4	382.25	383.00	-3	597	-0.50%
2018/08/02	2	373.25	2	373.00	375.00	0	607	0.00%
2018/08/01	2	379.00	2	379.00	380.00	0	614	0.00%
2018/07/31	2	375.75	0	0.00	379.00	2	620	0.32%
2018/07/30	5	382.30	2	381.00	383.00	3	619	0.48%
2018/07/27	0	0.00	1	385.50	385.50	-1	617	-0.16%
2018/07/26	2	379.00	5	382.60	385.00	-3	621	-0.48%
2018/07/25	2	381.50	2	381.25	378.00	0	616	0.00%
2018/07/24	11	375.41	7	377.64	376.00	4	608	0.66%
2018/07/23	23	381.65	8	381.69	377.50	15	592	2.53%
2018/07/20	7	403.00	17	403.38	410.50	-10	566	-1.77%
2018/07/19	6.1	391.52	5	392.60	393.00	1.1	563	0.20%
2018/07/18	3	395.83	9	395.67	395.50	-6	560	-1.07%
2018/07/17	9	385.11	3	385.67	385.50	6	558	1.07%
2018/07/16	3	398.67	4	401.50	395.50	-1	564	-0.18%
2018/07/13	8	401.38	10	402.75	402.50	-2	593	-0.34%
2018/07/12	7	403.57	8	405.50	403.00	-1	599	-0.17%
2018/07/11	5.1	395.74	2	396.50	399.00	3.1	601	0.51%
2018/07/10	5	393.00	21	395.67	405.00	-16	603	-2.65%
2018/07/09	4	363.00	4	369.25	368.50	0	584	0.00%
2018/07/06	4	353.63	7	358.93	357.00	-3	582	-0.51%
2018/07/05	22	360.98	14	366.61	356.00	8	588	1.36%
2018/07/04	17	367.26	16	368.19	366.00	1	595	0.17%
2018/07/03	35	383.03	8	390.75	373.50	27	608	4.44%
2018/07/02	9	421.94	2	429.25	414.50	7	604	1.16%
2018/06/29	5	439.00	8	439.13	442.50	-3	611	-0.49%
2018/06/28	1	422.00	3	426.00	423.00	-2	616	-0.32%
2018/06/27	2	420.50	6	421.33	418.00	-4	614	-0.65%
2018/06/26	26	412.81	2	416.50	416.00	24	612	3.92%
2018/06/25	4	432.75	2	428.75	427.00	2	608	0.33%
2018/06/22	7	433.93	2	431.75	432.00	5	606	0.82%
2018/06/21	6	441.17	1	450.00	440.00	5	610	0.82%
2018/06/20	3	449.67	1	449.50	449.00	2	612	0.33%
2018/06/19	1	454.00	2	455.25	451.50	-1	620	-0.16%
2018/06/15	6	446.67	2	447.75	447.50	4	618	0.65%
2018/06/14	1	450.00	4	449.63	450.00	-3	619	-0.48%
2018/06/13	17	449.94	3	450.00	448.00	14	623	2.25%
2018/06/12	4	467.75	2	468.75	466.00	2	616	0.32%
2018/06/11	10	466.25	1	467.00	464.00	9	620	1.45%
2018/06/08	5	474.30	2	480.50	474.00	3	620	0.48%
2018/06/07	12	484.67	2	480.50	480.50	10	619	1.61%
2018/06/06	1	497.00	1	493.62	495.00	0	615	-0.01%
2018/06/05	1	483.00	1	497.00	485.50	0	617	0.00%
2018/06/04	1.1	485.82	1	483.50	487.00	0.1	636	0.02%
2018/06/01	4	482.13	0	0.00	481.50	4	648	0.62%
2018/05/31	0	0.00	1	487.50	487.50	-1	655	-0.15%
2018/05/30	4	485.00	0	0.00	483.00	4	660	0.61%
2018/05/29	1	500.00	1.1	494.77	491.00	-0.1	670	-0.01%
2018/05/28	1	501.00	4.1	501.73	503.00	-3.1	679	-0.45%
2018/05/25	2	486.50	1	488.00	488.50	1	706	0.14%
2018/05/24	1	485.00	0	0.00	485.00	1	737	0.14%
2018/05/23	2	486.50	3	484.50	486.50	-1	786	-0.13%
2018/05/22	3	487.83	1	500.00	482.50	2	794	0.25%
2018/05/21	1	498.50	2	501.00	499.00	-1	792	-0.13%
2018/05/18	5	487.10	18	492.89	497.00	-13	788	-1.65%
2018/05/17	2	480.75	3	480.00	480.00	-1	769	-0.13%
2018/05/16	7	474.64	8	474.00	476.00	-1	772	-0.13%
2018/05/15	16	482.94	8	483.38	472.00	8	783	1.02%
2018/05/14	3	475.33	5	477.10	480.00	-2	754	-0.27%
2018/05/11	3	473.17	1	469.50	469.50	2	748	0.27%
2018/05/10	5	473.90	3	474.67	474.00	2	745	0.27%
2018/05/09	1	478.50	1	472.00	472.00	0	736	0.00%
2018/05/08	3	474.83	5	474.90	475.50	-2	737	-0.27%
2018/05/07	2	475.50	1	473.00	472.50	1	734	0.14%
2018/05/04	1	476.00	1	477.00	477.00	0	734	0.00%
2018/05/03	1	484.00	1.1	478.50	478.50	-0.1	740	-0.01%
2018/04/30	1	482.50	0	0.00	482.00	1	745	0.13%
2018/04/27	2	477.50	1	484.00	475.00	1	747	0.13%
2018/04/26	1	475.00	1	477.00	472.50	0	748	0.00%
2018/04/24	2	484.75	0	0.00	485.50	2	752	0.27%
2018/04/23	2	498.50	2	499.50	491.00	0	768	0.00%
2018/04/20	9	510.21	18	505.94	500.00	-9	770	-1.17%
2018/04/19	17	517.29	22	521.36	517.00	-5	773	-0.65%
2018/04/18	10	498.35	17	496.79	497.00	-7	780	-0.90%
2018/04/17	5	490.10	3	488.67	485.00	2	781	0.26%
2018/04/16	0	0.00	1	490.00	488.50	-1	773	-0.13%
2018/04/13	2.1	482.48	3	481.83	480.50	-0.9	766	-0.12%
2018/04/12	3	478.67	3	479.67	480.50	0	766	0.00%
2018/04/11	7	483.93	8.2	483.48	488.00	-1.2	774	-0.15%
2018/04/10	6	469.42	3	468.67	472.50	3	765	0.39%
2018/04/09	9	448.11	11	457.64	471.00	-2	750	-0.27%
2018/04/03	5.1	455.18	8	452.25	450.00	-2.9	727	-0.40%
2018/04/02	15	479.70	6	473.25	472.50	9	707	1.27%
2018/03/31	9.2	496.17	10	496.55	495.50	-0.8	691	-0.12%
2018/03/28	2	479.00	1	486.00	478.50	1	677	0.15%
2018/03/27	1.1	483.18	0	0.00	484.50	1.1	676	0.16%
2018/03/26	5	481.50	1	480.50	482.50	4	672	0.59%
2018/03/23	5	479.30	0	0.00	475.00	5	675	0.74%
2018/03/22	4	496.50	3	498.00	492.00	1	675	0.15%
2018/03/21	3	502.33	7	502.71	499.00	-4	676	-0.59%
2018/03/20	3	490.67	2	491.75	493.50	1	670	0.15%
2018/03/19	5	490.20	2	490.00	487.00	3	679	0.44%
2018/03/16	3	496.33	1	496.00	488.00	2	676	0.30%
2018/03/15	9	498.94	0	0.00	499.00	9	673	1.34%
2018/03/14	1	503.00	1	505.00	505.00	0	676	0.00%
2018/03/13	4	516.00	3	524.00	506.00	1	689	0.15%
2018/03/09	10	518.60	10	516.20	514.00	0	703	0.00%
2018/03/08	1	525.00	3	522.67	523.00	-2	711	-0.28%
2018/03/07	8	519.00	7	528.14	529.00	1	721	0.14%
2018/03/06	2	499.50	2	504.00	515.00	0	714	0.00%
2018/03/05	0	0.00	2	502.50	496.00	-2	721	-0.28%
2018/03/02	5	507.40	5	507.20	507.00	0	726	0.00%
2018/03/01	6	511.67	6	510.50	517.00	0	732	0.00%
2018/02/27	6	506.17	6	507.50	497.00	0	736	0.00%
2018/02/26	14	519.36	11	523.45	508.00	3	734	0.41%
2018/02/23	6	505.33	9.3	508.06	509.00	-3.3	706	-0.47%
2018/02/22	11	477.00	21	485.81	500.00	-10	700	-1.43%
2018/02/21	4	459.75	3	463.00	455.00	1	662	0.15%
2018/02/12	9	459.22	5	464.60	464.00	4	657	0.61%
2018/02/09	1	438.00	1	441.11	455.00	0	661	0.00%
2018/02/08	2	461.25	1	458.00	452.00	1	684	0.15%
2018/02/07	8	464.50	5	460.80	455.00	3	701	0.43%
2018/02/06	4	456.63	5	459.40	454.50	-1	697	-0.14%
2018/02/05	1	474.00	0	0.00	482.00	1	690	0.14%
2018/02/02	3	480.33	3	485.67	485.00	0	688	0.00%
2018/02/01	4	478.50	4	479.00	476.00	0	692	0.00%
2018/01/30	5	470.60	1	473.50	468.50	4	706	0.57%
2018/01/29	2	484.25	2	483.00	482.00	0	698	0.00%
2018/01/26	0	0.00	1	482.00	481.00	-1	699	-0.14%
2018/01/25	3	483.17	2	475.25	474.00	1	702	0.14%
2018/01/24	4	485.13	4.2	486.43	485.00	-0.2	707	-0.03%
2018/01/23	6	492.83	3	486.83	484.00	3	709	0.42%
2018/01/22	3	498.83	3	501.67	501.00	0	703	0.00%
2018/01/19	1	501.00	2	499.50	495.00	-1	709	-0.14%
2018/01/18	13	507.15	10.2	501.00	498.00	2.9	712	0.40%
2018/01/17	5	502.30	4.2	504.14	507.00	0.8	711	0.11%
2018/01/16	3	493.67	10	503.60	508.00	-7	704	-0.99%
2018/01/15	4	491.00	6.5	494.15	497.00	-2.5	687	-0.36%
2018/01/12	7	488.21	4.3	484.59	483.00	2.8	684	0.40%
2018/01/11	16.2	478.73	26	481.17	491.00	-9.8	676	-1.45%
2018/01/10	6	466.92	4	464.25	458.50	2	657	0.30%
2018/01/09	2	455.25	2	457.75	455.00	0	645	0.00%
2018/01/08	1	462.50	2	461.50	461.00	-1	647	-0.15%
2018/01/05	1	462.00	2	462.00	467.00	-1	647	-0.15%
2018/01/04	1.1	462.32	11	463.36	467.50	-9.9	654	-1.51%
2018/01/03	3	451.83	3	453.00	452.50	0	654	0.00%