華碩 (2357)-元大-板橋券商分點個股進出

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
470.5
漲跌
▼4.5
漲幅
-0.95%
成交量
4,739張
產業
上市電腦週邊類股
1256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－元大-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋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
2024/05/10	12.1	465.58	5	470.50	470.50	7.1	3,840	0.18%
2024/05/09	3.2	475.50	9.3	472.91	475.00	-6.2	3,790	-0.16%
2024/05/08	1.2	456.70	2	456.25	458.50	-0.9	3,725	-0.02%
2024/05/07	1	465.00	7	459.79	460.00	-6	3,694	-0.16%
2024/05/06	0.1	441.01	2	450.25	448.50	-1.9	3,600	-0.05%
2024/05/03	1	428.50	0	0.00	429.00	1	3,611	0.03%
2024/05/02	0	0.00	0	430.00	427.50	0	3,607	0.00%
2024/04/30	0	428.00	0.6	431.75	430.00	-0.6	3,596	-0.02%
2024/04/29	0.1	424.55	0.1	425.50	426.00	0	3,597	0.00%
2024/04/25	1	413.50	0.2	413.36	412.00	0.9	3,660	0.02%
2024/04/24	0.2	419.83	0	0.00	420.50	0.2	3,692	0.00%
2024/04/23	0.1	411.00	0	411.50	409.50	0.1	3,739	0.00%
2024/04/22	0.1	415.00	0	0.00	413.50	0.1	3,758	0.00%
2024/04/19	2.7	411.06	11.1	412.43	413.50	-8.4	3,769	-0.22%
2024/04/18	0.1	429.50	0	0.00	427.00	0.1	3,771	0.00%
2024/04/17	0	0.00	1	429.00	428.50	-1	3,769	-0.03%
2024/04/16	0.2	427.00	3.2	428.40	425.50	-3	3,796	-0.08%
2024/04/15	0	0.00	1.1	441.91	440.50	-1.1	3,792	-0.03%
2024/04/12	5.1	444.34	1.2	446.00	443.50	3.9	3,817	0.10%
2024/04/11	3	442.31	17.4	444.26	453.50	-14.4	3,815	-0.38%
2024/04/10	7.1	441.62	1	443.46	435.00	6.1	3,840	0.16%
2024/04/09	3.2	423.75	0	0.00	425.00	3.2	3,928	0.08%
2024/04/08	0	425.50	3	425.83	426.00	-3	3,980	-0.07%
2024/04/03	0	425.00	1.1	424.50	422.50	-1.1	4,027	-0.03%
2024/04/02	0	0.00	1	423.50	423.00	-1	4,119	-0.02%
2024/04/01	2.1	424.04	0.2	426.20	423.00	1.9	4,245	0.04%
2024/03/29	0.1	426.58	3	428.17	429.50	-2.9	4,283	-0.07%
2024/03/28	3.2	422.56	2	424.75	423.50	1.2	4,393	0.03%
2024/03/27	0.1	423.64	1	425.00	424.50	-0.9	4,433	-0.02%
2024/03/26	2	420.78	0	0.00	417.00	2	4,571	0.04%
2024/03/25	0.1	425.75	2	423.25	423.50	-1.9	4,795	-0.04%
2024/03/22	3.4	423.29	3	430.17	421.50	0.4	4,875	0.01%
2024/03/21	2.1	415.06	1	418.03	420.00	1.1	4,920	0.02%
2024/03/20	3.1	414.71	1	413.00	414.00	2.1	4,950	0.04%
2024/03/19	5	409.71	0	414.00	407.50	5	4,959	0.10%
2024/03/18	11.6	407.10	1	405.00	408.50	10.6	4,989	0.21%
2024/03/15	1.2	429.25	0	0.00	429.00	1.2	4,836	0.02%
2024/03/14	0.7	433.19	1.1	429.29	433.50	-0.4	4,770	-0.01%
2024/03/13	1.3	438.96	5	436.00	436.00	-3.7	4,775	-0.08%
2024/03/12	2	440.77	2	441.00	441.00	0	4,735	0.00%
2024/03/11	3.1	447.18	0	0.00	444.00	3.1	4,728	0.07%
2024/03/08	3.1	456.55	2.2	457.15	452.50	1	4,714	0.02%
2024/03/07	3	463.83	2	462.25	462.00	1	4,712	0.02%
2024/03/06	1.1	467.04	0.1	468.80	471.00	1	4,743	0.02%
2024/03/05	0.2	465.02	4.1	464.11	466.00	-3.9	4,858	-0.08%
2024/03/04	2	457.79	0	0.00	457.00	2	4,889	0.04%
2024/03/01	3	456.67	0	0.00	457.00	3	4,918	0.06%
2024/02/29	1	450.04	2	460.25	455.00	-1	4,952	-0.02%
2024/02/27	5.1	455.72	4.1	458.90	454.50	1	4,896	0.02%
2024/02/26	2	468.00	1.5	471.00	470.50	0.5	4,825	0.01%
2024/02/23	2	474.00	3	480.50	474.00	-1	4,846	-0.02%
2024/02/22	0.1	468.33	1	473.50	469.00	-0.9	4,865	-0.02%
2024/02/21	2.5	482.65	3.2	469.88	469.00	-0.7	4,870	-0.01%
2024/02/20	0	472.60	1.6	472.94	473.00	-1.6	4,942	-0.03%
2024/02/19	1.3	476.00	1	473.00	477.50	0.2	5,000	0.00%
2024/02/16	5.7	478.12	1	487.46	479.50	4.6	5,085	0.09%
2024/02/15	0	464.00	4.2	464.50	464.00	-4.2	5,204	-0.08%
2024/02/05	0	451.00	0	0.00	452.00	0	5,142	0.00%
2024/02/02	0	455.00	0	0.00	455.00	0	5,119	0.00%
2024/02/01	1	447.50	0	0.00	447.00	1	5,091	0.02%
2024/01/26	1	443.00	1.4	447.48	439.00	-0.4	5,032	-0.01%
2024/01/25	0	0.00	1.1	458.59	458.00	-1.1	4,986	-0.02%
2024/01/24	0.3	459.00	0	456.50	455.00	0.2	4,978	0.00%
2024/01/23	2	456.25	3	455.50	456.50	-1	4,994	-0.02%
2024/01/22	1.2	458.44	0.1	462.00	459.50	1.1	4,992	0.02%
2024/01/19	1	454.00	0	0.00	455.00	1	4,991	0.02%
2024/01/18	2.4	449.91	0	0.00	445.00	2.4	4,973	0.05%
2024/01/17	1	441.00	1	443.49	439.00	0	4,938	0.00%
2024/01/16	1	440.50	0	0.00	440.50	1	4,893	0.02%
2024/01/15	1	452.95	1	448.00	447.00	0	4,876	0.00%
2024/01/12	5.2	447.81	1.1	450.07	448.50	4.1	4,950	0.08%
2024/01/10	3	462.00	2	460.50	461.00	1	5,046	0.02%
2024/01/09	2.2	460.09	2.2	456.05	455.00	0	5,028	0.00%
2024/01/08	1.2	459.54	1	454.50	453.50	0.2	5,006	0.00%
2024/01/05	5.1	455.46	4	455.88	454.00	1.1	5,020	0.02%
2024/01/04	2.2	455.93	1.4	452.54	454.00	0.7	5,018	0.01%
2024/01/03	3.1	472.35	1.4	464.17	465.00	1.7	4,963	0.03%
2024/01/02	0.2	490.00	0.4	482.28	485.00	-0.2	4,821	0.00%
2023/12/29	2.3	491.43	1.9	491.69	489.50	0.4	4,807	0.01%
2023/12/28	10.1	493.47	4.5	497.70	492.00	5.6	4,790	0.12%
2023/12/27	5.4	478.82	17.6	485.02	491.50	-12.2	4,704	-0.26%
2023/12/26	8.7	470.82	8.1	471.49	472.00	0.6	4,594	0.01%
2023/12/25	10.4	468.40	17.1	471.35	471.50	-6.7	4,568	-0.15%
2023/12/22	1.2	447.25	2.2	452.32	453.50	-1	4,482	-0.02%
2023/12/21	6.3	457.07	10.2	451.51	453.50	-3.9	4,442	-0.09%
2023/12/20	6.8	443.88	16.3	447.58	450.00	-9.5	4,300	-0.22%
2023/12/19	3.5	427.10	2.1	432.12	424.50	1.4	4,074	0.03%
2023/12/18	2	426.50	7.2	428.97	428.50	-5.2	4,019	-0.13%
2023/12/15	1.1	407.64	0.1	408.00	406.00	1.1	3,923	0.03%
2023/12/14	3	410.33	3	413.79	411.00	0	3,868	0.00%
2023/12/13	0.3	405.07	11.2	404.79	407.50	-10.9	3,860	-0.28%
2023/12/12	0.1	395.00	1.1	397.47	393.00	-1	3,819	-0.03%
2023/12/11	2.1	394.00	0	0.00	396.50	2.1	3,836	0.05%
2023/12/08	0	396.50	6	398.83	398.50	-6	3,873	-0.15%
2023/12/07	0	395.00	1	396.49	393.50	-1	4,021	-0.03%
2023/12/05	0	0.00	2	390.22	390.50	-2	4,148	-0.05%
2023/12/01	0	0.00	2	390.50	388.00	-2	4,185	-0.05%
2023/11/30	3.1	383.70	0	0.00	393.50	3.1	4,223	0.07%
2023/11/29	3.1	383.87	3	389.67	390.00	0.1	4,136	0.00%
2023/11/28	0	0.00	6.1	381.66	385.50	-6.1	4,131	-0.15%
2023/11/27	4.1	375.67	1.3	376.77	377.00	2.8	4,197	0.07%
2023/11/24	0	0.00	0	380.00	383.50	0	4,228	0.00%
2023/11/22	0	384.00	0	384.00	384.50	0	4,378	0.00%
2023/11/21	0	388.50	0.1	390.50	389.00	-0.1	4,530	0.00%
2023/11/20	4	385.75	0.2	388.83	391.00	3.8	4,816	0.08%
2023/11/17	2	391.75	16.1	392.15	392.50	-14.1	5,104	-0.28%
2023/11/16	7.1	382.53	3.6	380.88	380.50	3.5	5,189	0.07%
2023/11/15	4	394.61	2	397.25	391.50	2	5,213	0.04%
2023/11/14	1.5	392.82	10	391.25	396.00	-8.5	5,241	-0.16%
2023/11/13	0	354.50	0	0.00	360.00	0	5,176	0.00%
2023/11/10	0	354.00	0.2	353.50	355.50	-0.1	5,331	0.00%
2023/11/09	2	353.50	0	0.00	357.00	2	5,559	0.04%
2023/11/07	0	0.00	0.1	356.50	353.50	-0.1	5,860	0.00%
2023/11/06	0	358.50	2	361.00	360.50	-2	6,014	-0.03%
2023/11/03	0	0.00	10	352.95	355.00	-10	6,291	-0.16%
2023/11/02	0	0.00	1	348.51	351.00	-1	6,358	-0.02%
2023/11/01	0	0.00	0.3	339.50	343.00	-0.3	6,433	-0.01%
2023/10/31	0	341.50	0	0.00	338.00	0	6,505	0.00%
2023/10/30	0.1	345.11	0	0.00	346.50	0.1	6,606	0.00%
2023/10/27	0.1	347.20	0.1	354.50	346.50	0	6,804	0.00%
2023/10/26	0	338.25	0	0.00	339.00	0	7,144	0.00%
2023/10/25	0	345.82	0	0.00	342.50	0	7,546	0.00%
2023/10/24	1.1	336.85	1	339.00	341.00	0.1	7,672	0.00%
2023/10/23	0	337.00	0	0.00	334.00	0	7,865	0.00%
2023/10/20	0.6	335.34	0	0.00	337.00	0.6	8,435	0.01%
2023/10/19	2.1	341.23	0	0.00	344.50	2.1	8,786	0.02%
2023/10/18	2.1	350.95	3.1	354.44	350.50	-1	8,958	-0.01%
2023/10/17	1.1	362.97	0	360.50	360.50	1	8,836	0.01%
2023/10/16	1	362.00	0	365.00	363.00	1	8,822	0.01%
2023/10/13	0	369.57	0.1	371.88	365.00	-0.1	8,882	0.00%
2023/10/12	1	376.00	0	0.00	377.50	1	8,826	0.01%
2023/10/11	2.1	379.24	3.1	383.67	376.50	-0.9	8,776	-0.01%
2023/10/06	2	378.99	1	380.00	379.50	1	8,736	0.01%
2023/10/05	1.1	376.48	11.1	381.18	380.00	-9.9	8,746	-0.11%
2023/10/04	0.1	369.08	8	369.31	370.50	-8	8,712	-0.09%
2023/10/03	0	368.00	0	0.00	366.50	0	8,676	0.00%
2023/10/02	6.5	372.09	7	372.07	372.50	-0.5	8,663	-0.01%
2023/09/28	4	365.50	0	0.00	367.00	4	8,657	0.05%
2023/09/27	1.1	362.55	2	361.25	364.00	-0.9	8,639	-0.01%
2023/09/26	2	359.00	0	0.00	358.00	2	8,690	0.02%
2023/09/22	0	353.50	5	356.70	357.50	-5	8,701	-0.06%
2023/09/21	8	355.25	5	357.50	355.00	3	8,709	0.03%
2023/09/20	0	0.00	2.5	363.03	360.50	-2.5	8,673	-0.03%
2023/09/19	4	362.75	1	361.00	360.50	3	8,660	0.03%
2023/09/18	3.1	358.88	3	360.33	359.50	0.1	8,689	0.00%
2023/09/15	0.1	368.88	1	367.52	366.50	-1	8,666	-0.01%
2023/09/14	0	373.50	2	377.25	373.50	-2	8,636	-0.02%
2023/09/13	3	366.66	3	368.98	369.50	0	8,640	0.00%
2023/09/12	11.2	364.68	2.5	362.46	363.50	8.8	8,626	0.10%
2023/09/11	15.3	381.19	5.1	377.00	380.00	10.2	8,450	0.12%
2023/09/08	1	402.00	1	399.50	403.50	0	8,321	0.00%
2023/09/07	2	399.25	1	402.00	401.00	1	8,312	0.01%
2023/09/06	2.1	403.45	3.4	403.60	403.50	-1.3	8,323	-0.02%
2023/09/05	4.1	390.34	0	0.00	394.00	4.1	8,261	0.05%
2023/09/04	1	401.50	0.2	397.50	400.00	0.8	8,185	0.01%
2023/09/01	1	407.90	1	404.00	400.00	0	8,141	0.00%
2023/08/31	2.1	398.83	11	399.50	402.50	-8.9	8,088	-0.11%
2023/08/30	2	403.50	14	408.71	403.00	-12	7,987	-0.15%
2023/08/29	1.1	405.24	2	400.25	405.00	-1	7,952	-0.01%
2023/08/28	2.1	397.93	6	404.25	405.00	-3.9	7,874	-0.05%
2023/08/25	6.2	416.83	3.3	413.16	413.00	2.9	7,797	0.04%
2023/08/24	10.2	427.98	12.5	431.22	428.00	-2.3	7,619	-0.03%
2023/08/23	6.4	406.29	20.5	409.75	414.50	-14.1	7,286	-0.19%
2023/08/22	3.1	394.61	4.1	393.11	395.00	-1	6,977	-0.01%
2023/08/21	3.1	384.16	7.1	388.98	386.00	-4	6,801	-0.06%
2023/08/18	10	392.60	6.3	397.03	384.00	3.7	6,711	0.05%
2023/08/17	2.1	385.86	0.1	385.69	393.50	2.1	6,589	0.03%
2023/08/16	2.1	378.62	9	383.50	389.50	-6.9	6,441	-0.11%
2023/08/15	0.1	385.93	13.7	387.06	385.00	-13.6	6,292	-0.22%
2023/08/14	3.1	374.60	4.1	376.70	371.00	-1	6,106	-0.02%
2023/08/11	3	369.83	1.4	367.51	368.00	1.6	5,904	0.03%
2023/08/10	3.1	358.34	2	366.23	368.50	1.1	5,859	0.02%
2023/08/09	12.1	381.30	7.1	377.93	379.00	5	5,819	0.09%
2023/08/08	1	369.00	2	367.75	376.00	-1	5,538	-0.02%
2023/08/07	4	368.88	0.3	364.54	370.50	3.7	5,464	0.07%
2023/08/04	0.1	361.49	1.6	360.84	362.00	-1.6	5,375	-0.03%
2023/08/02	1.1	359.11	1	364.51	361.50	0.1	5,309	0.00%
2023/08/01	17.2	370.74	21.1	371.99	372.00	-4	5,172	-0.08%
2023/07/31	33.3	381.58	8.6	371.52	364.00	24.7	4,965	0.50%
2023/07/28	6.7	379.09	20.8	379.88	388.00	-14.1	4,596	-0.31%
2023/07/27	8.2	359.01	4.2	359.18	356.00	4	4,177	0.10%
2023/07/26	11	372.42	11.6	371.68	367.00	-0.6	4,041	-0.01%
2023/07/25	20.4	381.88	9.8	378.31	367.50	10.7	3,841	0.28%
2023/07/24	8	360.38	18.7	364.50	366.00	-10.7	3,265	-0.33%
2023/07/21	10.5	318.56	14.9	325.07	333.00	-4.4	2,834	-0.16%
2023/07/20	0	299.74	0.2	303.31	303.00	-0.2	2,630	-0.01%
2023/07/19	0.1	299.50	1	296.51	298.00	-0.9	2,632	-0.04%
2023/07/18	0	309.36	0.1	305.26	306.50	-0.1	2,622	0.00%
2023/07/17	2.1	296.15	0	299.00	299.50	2.1	2,539	0.08%
2023/07/14	0	0.00	0.1	297.00	298.00	-0.1	2,542	0.00%
2023/07/13	1	297.50	1	299.50	295.50	0	2,539	0.00%
2023/07/12	0	293.00	1	292.00	296.50	-1	2,533	-0.04%
2023/07/11	0	293.00	0	0.00	296.00	0	2,513	0.00%
2023/07/10	0.1	293.23	0	0.00	292.00	0.1	2,504	0.00%
2023/07/07	2	293.02	0	0.00	293.00	2	2,513	0.08%
2023/07/06	0	0.00	0	299.50	300.00	0	2,499	0.00%
2023/07/05	0	297.55	0	0.00	296.50	0	2,459	0.00%
2023/07/04	2.6	295.22	0	0.00	293.50	2.6	2,441	0.10%
2023/07/03	1	312.04	0	0.00	312.50	1	2,355	0.04%
2023/06/30	0	0.00	0.1	315.50	314.50	-0.1	2,323	0.00%
2023/06/29	0	0.00	0.1	315.50	314.00	-0.1	2,295	0.00%
2023/06/28	0.1	315.00	0.1	318.50	316.00	0	2,251	0.00%
2023/06/27	0.1	316.54	0	0.00	315.50	0.1	2,243	0.00%
2023/06/26	0	315.50	1.3	322.74	321.00	-1.3	2,234	-0.06%
2023/06/21	0	0.00	0.1	316.00	314.50	-0.1	2,176	0.00%
2023/06/20	0.1	310.88	0	0.00	310.00	0.1	2,155	0.00%
2023/06/19	0.1	312.64	0.1	312.00	311.00	0	2,126	0.00%
2023/06/16	0	317.00	1	315.99	316.50	-1	2,090	-0.05%
2023/06/15	1	318.00	2.3	319.84	319.50	-1.3	2,046	-0.06%
2023/06/14	1	318.97	0	317.00	317.50	1	2,083	0.05%
2023/06/13	0.2	321.91	0	0.00	320.00	0.2	2,086	0.01%
2023/06/12	1	324.00	9.8	323.37	324.50	-8.8	2,090	-0.42%
2023/06/09	1	314.00	0	315.00	315.00	1	2,113	0.05%
2023/06/07	1.2	313.97	0	0.00	314.50	1.2	2,271	0.05%
2023/06/06	0.1	312.46	0	0.00	313.00	0.1	2,281	0.01%
2023/06/05	0	313.00	6	314.74	313.50	-6	2,274	-0.26%
2023/06/02	0.4	308.63	19.1	314.99	315.00	-18.7	2,258	-0.83%
2023/06/01	0	303.50	0	0.00	306.00	0	2,210	0.00%
2023/05/30	1	304.00	1.2	307.25	304.00	-0.2	2,145	-0.01%
2023/05/29	1	303.50	0.1	304.50	303.50	0.9	2,141	0.04%
2023/05/26	0.2	307.33	0	0.00	308.50	0.2	2,151	0.01%
2023/05/25	0	305.50	0	0.00	304.50	0	2,139	0.00%
2023/05/24	0	305.00	0	0.00	308.00	0	2,123	0.00%
2023/05/23	0	0.00	3	308.50	307.00	-3	2,102	-0.14%
2023/05/22	0	305.58	0	0.00	306.50	0	2,067	0.00%
2023/05/19	0.1	306.65	6	308.83	308.00	-5.9	2,056	-0.29%
2023/05/18	2.1	304.11	2.8	308.02	308.00	-0.7	2,048	-0.03%
2023/05/17	0	302.00	0	0.00	303.50	0	2,003	0.00%
2023/05/16	2	301.23	1	303.97	303.50	1	1,969	0.05%
2023/05/15	17.1	301.30	80.4	303.12	303.50	-63.4	1,938	-3.27%
2023/05/12	2	282.00	0	0.00	281.50	2	1,835	0.11%
2023/05/11	0	287.50	2	291.50	286.50	-2	1,822	-0.11%
2023/05/10	0	0.00	0.1	288.50	291.50	-0.1	1,833	-0.01%
2023/05/09	0	0.00	18.9	291.09	292.00	-18.9	1,838	-1.03%
2023/05/08	1.2	288.04	9	289.83	288.50	-7.9	1,838	-0.43%
2023/05/05	0.1	289.00	0	0.00	289.00	0.1	1,843	0.00%
2023/05/04	0.1	287.69	28.1	289.57	292.00	-28	1,839	-1.52%
2023/05/03	0	0.00	12.3	287.42	287.50	-12.3	1,815	-0.68%
2023/05/02	0.2	285.01	16	286.25	286.00	-15.8	1,836	-0.86%
2023/04/28	0	280.00	1	281.50	282.50	-1	1,883	-0.05%
2023/04/27	1	278.00	0.4	277.57	280.00	0.6	1,875	0.03%
2023/04/26	4	273.75	4	275.50	275.50	0	1,849	0.00%
2023/04/25	2.1	276.05	1.1	278.78	278.00	1	1,826	0.06%
2023/04/24	1	276.50	2.5	277.90	278.50	-1.5	1,813	-0.08%
2023/04/21	2	277.00	23	279.74	276.00	-21	1,804	-1.16%
2023/04/20	1	277.00	0	0.00	276.50	1	1,805	0.06%
2023/04/19	0	0.00	6	279.50	278.50	-6	1,812	-0.33%
2023/04/18	0	278.50	0	0.00	278.50	0	1,797	0.00%
2023/04/17	0.1	279.50	1	280.00	281.00	-0.9	1,797	-0.05%
2023/04/14	9	276.50	2	278.00	277.50	7	1,782	0.39%
2023/04/13	0	278.50	0.1	278.50	275.50	0	1,782	0.00%
2023/04/12	8.2	278.49	5.2	279.48	278.50	3	1,767	0.17%
2023/04/11	2	274.00	0	0.00	273.50	2	1,758	0.11%
2023/04/10	0.1	271.00	0	0.00	271.00	0.1	1,753	0.00%
2023/04/07	1	271.01	5.4	270.67	270.00	-4.4	1,756	-0.25%
2023/04/06	2.1	269.06	0	0.00	270.50	2.1	1,759	0.12%
2023/03/31	0.4	273.50	0	0.00	272.50	0.4	1,754	0.02%
2023/03/30	0	0.00	0.1	272.00	272.50	-0.1	1,830	0.00%
2023/03/29	0	0.00	8.1	270.81	271.50	-8.1	1,921	-0.42%
2023/03/28	0.1	269.50	0	0.00	268.50	0.1	2,048	0.00%
2023/03/27	0	270.50	7	270.43	269.50	-7	2,140	-0.33%
2023/03/24	0.2	269.91	1	271.00	270.00	-0.8	2,249	-0.04%
2023/03/23	1	269.02	3	270.50	269.50	-2	2,262	-0.09%
2023/03/22	8	268.00	0	0.00	269.00	8	2,269	0.35%
2023/03/20	6	268.00	0	267.50	266.00	6	2,285	0.26%
2023/03/17	3	265.03	6	267.50	271.00	-3	2,286	-0.13%
2023/03/16	5	260.50	6	263.00	263.00	-1	2,251	-0.04%
2023/03/15	3	262.01	0	0.00	261.50	3	2,265	0.13%
2023/03/14	21.5	262.23	0.1	262.00	261.00	21.4	2,266	0.94%
2023/03/13	12.3	267.23	30	268.00	266.00	-17.7	2,229	-0.79%
2023/03/10	0	291.00	3.2	292.18	293.00	-3.2	2,144	-0.15%
2023/03/09	0.1	286.50	0	0.00	285.50	0.1	2,124	0.00%
2023/03/08	0	287.50	0.1	288.00	287.50	-0.1	2,156	0.00%
2023/03/07	0	0.00	4	289.38	289.50	-4	2,197	-0.18%
2023/03/06	0.2	286.00	3	287.33	286.50	-2.8	2,245	-0.13%
2023/03/03	0.1	283.55	0.1	283.50	284.00	-0.1	2,294	0.00%
2023/03/02	0.1	279.33	1.1	280.50	281.00	-1	2,339	-0.04%
2023/03/01	2	276.50	0	0.00	276.00	2	2,381	0.08%
2023/02/24	0.1	281.20	0	0.00	278.00	0.1	2,416	0.00%
2023/02/23	2	279.76	0	0.00	280.50	2	2,425	0.08%
2023/02/20	0.1	279.00	0	0.00	278.00	0.1	2,469	0.00%
2023/02/17	0.1	279.00	0	0.00	279.50	0.1	2,496	0.00%
2023/02/14	0	0.00	0.1	276.50	276.50	-0.1	2,562	0.00%
2023/02/10	0.2	271.41	0.1	272.00	270.00	0.1	2,592	0.00%
2023/02/09	0	0.00	0.1	277.50	276.00	-0.1	2,588	0.00%
2023/02/08	0.1	278.00	0	0.00	277.50	0.1	2,623	0.00%
2023/02/07	0.1	277.00	1	278.00	278.00	-0.9	2,627	-0.03%
2023/02/06	0.1	277.08	0	0.00	276.00	0.1	2,627	0.00%
2023/02/03	1	278.46	13	278.08	278.00	-12	2,616	-0.46%
2023/02/02	0.1	276.50	4	276.75	278.50	-4	2,622	-0.15%
2023/02/01	0	0.00	9.1	274.39	275.00	-9.1	2,620	-0.35%
2023/01/31	3.1	273.56	1	276.96	272.00	2.1	2,638	0.08%
2023/01/30	0	0.00	39.2	278.31	280.00	-39.2	2,630	-1.49%
2023/01/17	1	270.00	61	269.10	268.00	-60	2,593	-2.31%
2023/01/16	1	269.00	90	269.66	269.00	-89	2,604	-3.42%
2023/01/13	0	267.00	8	268.00	268.00	-8	2,624	-0.31%
2023/01/12	1	264.54	0	0.00	265.00	1	2,691	0.04%
2023/01/11	0	270.50	0	0.00	269.00	0	2,717	0.00%
2023/01/10	3.1	270.34	8	273.38	269.50	-5	2,749	-0.18%
2023/01/09	0	0.00	18	274.50	275.00	-18	2,765	-0.65%
2023/01/06	6.1	270.83	0	0.00	271.50	6.1	2,772	0.22%
2023/01/05	0	0.00	9	273.56	271.00	-9	2,797	-0.32%
2023/01/04	0	0.00	50	269.45	268.50	-50	2,821	-1.77%
2023/01/03	0	0.00	0.1	270.00	270.00	-0.1	2,886	0.00%
2022/12/30	9	269.00	53.1	269.14	268.50	-44.1	2,952	-1.49%
2022/12/29	8	266.88	14	269.71	269.00	-6	2,985	-0.20%
2022/12/28	0	0.00	0.7	268.03	269.00	-0.7	3,006	-0.02%
2022/12/27	0	0.00	8	272.81	270.00	-8	3,037	-0.26%
2022/12/26	0	0.00	52	271.88	272.00	-52	3,054	-1.70%
2022/12/23	18	271.25	0	0.00	271.00	18	3,103	0.58%
2022/12/22	0	0.00	16.1	276.27	275.50	-16.1	3,119	-0.52%
2022/12/21	12	264.58	7	267.00	266.00	5	3,073	0.16%
2022/12/20	0	267.00	10.2	268.58	269.00	-10.2	3,000	-0.34%
2022/12/19	8	262.50	8.1	263.53	264.00	-0.1	2,914	0.00%
2022/12/16	1	262.51	1	265.00	265.50	0	2,827	0.00%
2022/12/15	0.3	268.35	1.1	270.58	267.00	-0.8	2,764	-0.03%
2022/12/14	0	271.50	24	272.08	273.00	-24	2,793	-0.86%
2022/12/13	22	267.84	0	0.00	267.50	22	2,802	0.78%
2022/12/12	3.2	262.64	1.2	267.35	273.00	2	2,799	0.07%
2022/12/08	17	266.94	0.3	269.53	268.00	16.7	2,852	0.59%
2022/12/07	0	273.50	3.1	275.46	272.00	-3	2,850	-0.11%
2022/12/06	11.3	278.45	15	281.30	277.50	-3.7	2,844	-0.13%
2022/12/05	0.1	277.00	4	281.88	283.00	-3.9	2,850	-0.14%
2022/12/02	0	0.00	12	276.71	277.00	-12	2,870	-0.42%
2022/12/01	0.1	271.60	1.5	272.17	271.50	-1.4	2,944	-0.05%
2022/11/28	0	0.00	1	269.00	265.50	-1	2,865	-0.03%
2022/11/25	6	265.17	18	270.64	265.00	-12	2,837	-0.42%
2022/11/24	0	267.50	2.1	267.98	267.50	-2	2,801	-0.07%
2022/11/23	0.2	263.50	0.4	265.50	265.00	-0.2	2,782	-0.01%
2022/11/22	0	0.00	1.2	260.67	261.00	-1.2	2,758	-0.04%
2022/11/21	0	0.00	0.4	257.00	258.00	-0.4	2,731	-0.01%
2022/11/17	0.3	254.20	0	0.00	254.00	0.3	2,775	0.01%
2022/11/16	5	251.70	1	253.47	252.00	4	2,803	0.14%
2022/11/15	0.1	250.50	0.3	249.50	252.00	-0.2	2,823	-0.01%
2022/11/14	1	248.00	8	249.00	248.00	-7	2,845	-0.25%
2022/11/11	6.1	245.83	1	249.50	249.00	5.1	2,877	0.18%
2022/11/10	0	0.00	0.1	242.00	241.00	-0.1	2,898	0.00%
2022/11/09	2	243.50	0	0.00	244.50	2	2,983	0.07%
2022/11/07	1	236.00	2	237.00	237.50	-1	3,220	-0.03%
2022/11/04	0.2	232.00	0	0.00	234.50	0.2	3,218	0.01%
2022/11/03	1	232.53	0.1	237.50	235.50	0.9	3,207	0.03%
2022/11/02	0.1	236.50	0	0.00	237.50	0.1	3,212	0.00%
2022/11/01	1	236.00	0	0.00	236.00	1	3,214	0.03%
2022/10/31	10	235.30	0	0.00	236.00	10	3,230	0.31%
2022/10/28	0	0.00	1	234.49	234.00	-1	3,229	-0.03%
2022/10/27	1	233.00	0.1	235.00	233.00	0.9	3,241	0.03%
2022/10/26	0	0.00	1	235.50	235.50	-1	3,287	-0.03%
2022/10/25	1	231.00	2	231.75	231.50	-1	3,299	-0.03%
2022/10/24	0.4	231.07	0.1	231.50	231.00	0.4	3,385	0.01%
2022/10/21	0.1	230.00	0	0.00	229.00	0.1	3,458	0.00%
2022/10/20	12	231.00	0	0.00	232.00	12	3,500	0.34%
2022/10/19	0	0.00	0.1	239.00	239.00	-0.1	3,472	0.00%
2022/10/18	9.1	235.49	0	0.00	236.50	9.1	3,470	0.26%
2022/10/17	0	0.00	6	232.00	232.00	-6	3,473	-0.17%
2022/10/14	6	231.50	0	232.00	231.00	6	3,483	0.17%
2022/10/13	0	0.00	8	231.06	231.00	-8	3,495	-0.23%
2022/10/12	0.2	230.00	9	229.89	231.50	-8.9	3,512	-0.25%
2022/10/11	43	225.22	0	0.00	225.00	43	3,537	1.22%
2022/10/07	98.3	233.27	0	0.00	231.00	98.3	3,484	2.82%
2022/10/05	0.1	245.00	0	0.00	244.00	0.1	3,437	0.00%
2022/10/04	0.1	241.00	0	0.00	240.00	0.1	3,439	0.00%
2022/10/03	0.1	231.33	0	0.00	234.00	0.1	3,422	0.00%
2022/09/30	3	232.00	2	234.00	234.00	1	3,428	0.03%
2022/09/29	19	238.34	0	0.00	237.50	19	3,418	0.56%
2022/09/28	0.1	238.08	0.1	237.50	237.50	0	3,427	0.00%
2022/09/26	5.2	238.55	0.6	239.50	238.50	4.6	3,435	0.13%
2022/09/23	0	247.00	0	246.50	246.00	0	3,441	0.00%
2022/09/22	5.1	242.55	0.1	245.50	246.50	5	3,519	0.14%
2022/09/21	36	249.97	3	251.00	249.00	33	3,501	0.94%
2022/09/19	0.2	254.50	0	0.00	254.50	0.2	3,457	0.01%
2022/09/16	0	0.00	0.1	256.23	256.50	-0.1	3,465	0.00%
2022/09/15	2	253.06	0.1	255.36	254.00	2	3,413	0.06%
2022/09/12	5	250.70	0	253.50	254.00	5	3,458	0.14%
2022/09/08	0.1	248.50	0	0.00	249.00	0.1	3,470	0.00%
2022/09/07	76.4	242.08	0.5	243.68	242.00	76	3,433	2.21%
2022/09/06	0	256.17	0	0.00	255.00	0	3,335	0.00%
2022/09/05	0	0.00	2.4	257.25	258.00	-2.4	3,365	-0.07%
2022/09/02	0	0.00	0	255.00	253.50	0	3,373	0.00%
2022/09/01	1.1	252.50	0	0.00	252.50	1.1	3,374	0.03%
2022/08/31	0	0.00	0.1	257.00	255.00	-0.1	3,385	0.00%
2022/08/30	0	0.00	3.1	256.02	257.00	-3.1	3,421	-0.09%
2022/08/29	2	253.00	0	0.00	253.00	2	3,410	0.06%
2022/08/26	0.3	258.30	0	0.00	258.50	0.3	3,413	0.01%
2022/08/25	1	253.51	0	0.00	255.50	1	3,392	0.03%
2022/08/24	2.3	254.16	0	0.00	254.00	2.3	3,371	0.07%
2022/08/23	0.4	262.75	0	0.00	260.50	0.4	3,385	0.01%
2022/08/22	0.1	264.50	0.1	266.48	267.50	0	3,374	0.00%
2022/08/19	0.1	263.59	1.3	263.46	264.50	-1.2	3,347	-0.04%
2022/08/18	0	0.00	2.1	259.57	262.50	-2.1	3,321	-0.06%
2022/08/17	0.1	256.42	0.1	257.00	258.00	0	3,282	0.00%
2022/08/16	3.4	251.16	1	251.00	254.50	2.4	3,224	0.07%
2022/08/15	39.3	255.21	2.1	256.20	252.50	37.2	3,156	1.18%
2022/08/12	104.8	259.82	8.3	262.17	262.00	96.6	3,066	3.15%	大買/
2022/08/11	0.1	280.50	0	0.00	282.00	0.1	2,952	0.00%
2022/08/10	0.2	278.88	0	0.00	277.00	0.2	2,964	0.01%
2022/08/09	1.2	282.48	0	282.00	281.00	1.2	2,965	0.04%
2022/08/08	0	281.50	0.4	282.00	283.50	-0.4	2,970	-0.01%
2022/08/05	0.2	282.00	3	281.33	282.00	-2.8	3,010	-0.09%
2022/08/04	0	280.50	11.1	281.89	281.00	-11.1	3,062	-0.36%
2022/08/03	0.2	280.50	22.1	279.03	281.00	-21.9	3,068	-0.71%
2022/08/02	19.2	276.76	0.4	278.61	277.50	18.8	3,108	0.60%
2022/08/01	0	281.00	0	0.00	282.50	0	3,060	0.00%
2022/07/29	1.8	280.63	2.1	281.00	281.50	-0.3	3,050	-0.01%
2022/07/28	8.6	320.84	2	320.00	319.00	6.6	2,955	0.22%
2022/07/27	0	322.34	0.1	321.50	322.50	-0.1	2,870	0.00%
2022/07/26	0	322.94	0	323.50	323.00	0	2,814	0.00%
2022/07/25	0.1	327.36	0	0.00	326.00	0.1	2,787	0.00%
2022/07/22	0.2	325.58	0.3	326.00	326.00	-0.1	2,770	0.00%
2022/07/21	0.4	318.80	0	0.00	322.00	0.4	2,740	0.01%
2022/07/20	3	317.00	1	317.50	316.00	2	2,705	0.07%
2022/07/19	0.1	313.82	0	0.00	312.00	0.1	2,700	0.00%
2022/07/18	0.2	308.05	0	0.00	308.50	0.2	2,678	0.01%
2022/07/15	3	310.34	0	0.00	310.00	3	2,640	0.11%
2022/07/13	0	0.00	3	314.00	313.00	-3	2,648	-0.11%
2022/07/12	0.2	305.41	0	0.00	306.50	0.2	2,624	0.01%
2022/07/11	0	0.00	1	310.50	309.50	-1	2,597	-0.04%
2022/07/08	2	306.01	0	0.00	305.00	2	2,592	0.08%
2022/07/07	1.1	298.64	0.1	303.50	302.50	1	2,610	0.04%
2022/07/06	3.1	298.14	0	0.00	298.00	3.1	2,644	0.12%
2022/07/05	0.1	306.41	18	307.67	304.50	-17.9	2,673	-0.67%
2022/07/04	31.1	302.33	1.3	305.77	301.50	29.8	2,666	1.12%
2022/07/01	3.5	308.77	0	0.00	309.50	3.5	2,666	0.13%
2022/06/30	33.4	310.46	1	310.50	310.50	32.4	2,657	1.22%
2022/06/29	0	325.00	0	0.00	324.00	0	2,586	0.00%
2022/06/28	1	324.63	0	0.00	326.00	1	2,572	0.04%
2022/06/27	0	328.50	0	0.00	328.50	0	2,577	0.00%
2022/06/24	2.1	323.76	0	0.00	326.00	2.1	2,571	0.08%
2022/06/23	0	0.00	1	325.98	325.00	-1	2,572	-0.04%
2022/06/22	3	323.52	1	332.00	321.50	2	2,605	0.08%
2022/06/21	0	0.00	2	324.50	332.00	-2	2,594	-0.08%
2022/06/20	18.2	317.86	0	0.00	320.00	18.2	2,580	0.71%
2022/06/17	0.2	322.69	0.6	322.48	323.00	-0.5	2,596	-0.02%
2022/06/16	1	327.48	0	0.00	324.50	1	2,605	0.04%
2022/06/15	0.2	326.58	1	331.00	325.00	-0.8	2,688	-0.03%
2022/06/14	0.3	326.21	0	0.00	325.00	0.3	2,881	0.01%
2022/06/13	2	323.00	0	0.00	327.00	2	2,923	0.07%
2022/06/10	1	329.50	0	0.00	329.00	1	2,937	0.03%
2022/06/09	1.2	334.35	0	0.00	333.00	1.2	2,991	0.04%
2022/06/08	2.2	340.90	2	340.00	338.50	0.2	2,996	0.01%
2022/06/07	0	340.00	0	0.00	339.00	0	2,974	0.00%
2022/06/06	7.1	340.53	0	0.00	340.00	7.1	2,980	0.24%
2022/06/02	0.2	343.75	0	0.00	342.50	0.2	3,011	0.01%
2022/06/01	0.3	341.55	2	345.25	343.00	-1.7	3,078	-0.05%
2022/05/31	1.1	340.04	6.3	342.24	341.50	-5.3	3,102	-0.17%
2022/05/30	0.1	337.00	1	336.00	338.50	-0.9	3,060	-0.03%
2022/05/27	1.1	328.60	0	0.00	329.00	1.1	3,046	0.04%
2022/05/26	18.2	323.57	0	0.00	323.50	18.2	3,066	0.59%
2022/05/25	0.1	327.00	1	327.00	327.00	-0.9	3,076	-0.03%
2022/05/24	1.1	323.59	0	0.00	322.00	1.1	3,089	0.04%
2022/05/23	0.3	326.13	0	0.00	323.50	0.3	3,089	0.01%
2022/05/20	1.4	324.48	2	324.00	324.00	-0.6	3,090	-0.02%
2022/05/19	2.4	322.54	1	322.00	325.00	1.4	3,078	0.05%
2022/05/18	1.5	333.69	0	0.00	332.00	1.5	3,029	0.05%
2022/05/17	1	333.03	5	334.00	332.50	-4	3,010	-0.13%
2022/05/16	1.3	332.76	0	0.00	332.00	1.3	2,983	0.04%
2022/05/13	3.3	331.73	0.1	332.50	332.50	3.2	2,957	0.11%
2022/05/12	31.3	339.62	3	338.50	338.00	28.3	2,908	0.97%
2022/05/11	1	348.51	0	0.00	349.50	1	2,844	0.04%
2022/05/10	3.6	344.66	1	346.50	350.00	2.6	2,831	0.09%
2022/05/09	0.1	355.75	2	355.00	356.50	-1.9	2,797	-0.07%
2022/05/06	3	359.50	0	0.00	358.00	3	2,781	0.11%
2022/05/05	0.1	364.83	2	366.00	366.00	-1.9	2,778	-0.07%
2022/05/04	1.3	362.30	0	0.00	361.50	1.3	2,785	0.05%
2022/05/03	1.2	357.41	2	359.75	362.00	-0.8	2,854	-0.03%
2022/04/29	0	358.50	0	0.00	357.00	0	2,933	0.00%
2022/04/28	0.3	355.50	0	0.00	356.50	0.3	2,945	0.01%
2022/04/27	1.1	353.60	0	0.00	355.00	1.1	2,929	0.04%
2022/04/26	0.2	360.00	7	360.79	358.00	-6.9	2,921	-0.23%
2022/04/25	0.1	358.00	0	0.00	356.00	0.1	2,928	0.00%
2022/04/22	1.1	361.91	0	0.00	363.00	1.1	2,907	0.04%
2022/04/21	1.5	360.14	0	0.00	358.50	1.5	2,910	0.05%
2022/04/20	0	360.50	0	0.00	359.50	0	2,911	0.00%
2022/04/18	1.1	355.13	0	0.00	355.00	1.1	2,929	0.04%
2022/04/15	0.1	357.00	0	0.00	356.50	0.1	2,926	0.00%
2022/04/14	0.3	359.83	5	359.10	357.00	-4.7	2,946	-0.16%
2022/04/13	0	351.50	1	352.00	354.50	-1	2,954	-0.03%
2022/04/12	25.5	351.33	0	0.00	349.00	25.5	2,973	0.86%
2022/04/11	12.5	357.98	0	0.00	356.50	12.5	2,942	0.43%
2022/04/08	0.2	364.00	1	364.50	364.50	-0.9	2,895	-0.03%
2022/04/07	7	361.51	0	0.00	360.50	7	2,908	0.24%
2022/04/06	3	367.83	0	0.00	367.50	3	2,862	0.10%
2022/04/01	1.1	372.55	0	0.00	373.50	1.1	2,827	0.04%
2022/03/31	1	373.50	0	0.00	373.50	1	2,822	0.04%
2022/03/30	0.1	376.00	1.6	376.19	375.50	-1.6	2,815	-0.06%
2022/03/29	1.1	378.86	0	0.00	376.00	1.1	2,805	0.04%
2022/03/28	1	376.50	3.2	373.57	378.00	-2.2	2,814	-0.08%
2022/03/25	0	376.00	0.1	376.50	374.00	-0.1	2,804	0.00%
2022/03/23	0	0.00	5	373.30	372.50	-5	2,783	-0.18%
2022/03/22	7.4	371.30	1	371.50	372.00	6.4	2,804	0.23%
2022/03/21	3.4	374.47	46	375.05	374.50	-42.6	2,763	-1.54%
2022/03/18	12.6	373.77	41.1	379.30	372.50	-28.5	2,723	-1.05%
2022/03/17	139.3	376.59	4	375.25	377.00	135.3	2,651	5.10%	大買/鉅額交易
2022/03/16	2	373.75	28.3	376.64	379.00	-26.3	2,462	-1.07%
2022/03/15	2.1	362.64	7.1	367.84	368.00	-5	2,392	-0.21%
2022/03/14	33.1	362.94	8	367.75	369.50	25.1	2,403	1.04%
2022/03/11	0	0.00	0.2	371.70	371.50	-0.2	2,345	-0.01%
2022/03/10	13	366.66	0	0.00	366.50	13	2,313	0.56%
2022/03/09	2	359.00	0	0.00	360.00	2	2,301	0.09%
2022/03/08	0.6	363.15	0	0.00	358.50	0.6	2,295	0.03%
2022/03/07	13.1	362.96	1.1	367.36	364.00	12	2,252	0.53%
2022/03/04	0	377.50	55	379.37	376.00	-55	2,249	-2.44%
2022/03/03	0	378.00	4	379.00	380.00	-4	2,227	-0.18%
2022/03/02	0.2	373.50	70	371.70	373.00	-69.8	2,212	-3.15%
2022/03/01	0	373.00	0.1	374.00	373.50	-0.1	2,199	0.00%
2022/02/25	1	371.50	0	0.00	371.50	1	2,170	0.05%
2022/02/24	9.1	372.94	5	372.20	371.00	4.1	2,165	0.19%
2022/02/23	0	0.00	2.2	379.38	377.50	-2.2	2,153	-0.10%
2022/02/22	0.1	375.00	0	0.00	377.50	0.1	2,151	0.01%
2022/02/21	0.3	374.00	10.2	376.75	378.50	-9.9	2,150	-0.46%
2022/02/18	0	0.00	13.4	371.17	372.00	-13.4	2,155	-0.62%
2022/02/17	3.1	371.13	1	372.50	371.50	2.1	2,202	0.10%
2022/02/16	1	367.50	0	0.00	369.00	1	2,217	0.05%
2022/02/15	0.3	364.50	0	0.00	362.50	0.3	2,264	0.01%
2022/02/14	21	363.76	0	0.00	363.00	21	2,365	0.89%
2022/02/11	3	367.17	0	0.00	367.50	3	2,397	0.13%
2022/02/10	3.1	370.00	10	367.00	370.00	-7	2,434	-0.29%
2022/02/09	7.2	363.24	0	0.00	366.00	7.2	2,480	0.29%
2022/02/07	0.2	361.00	3	363.50	364.00	-2.8	2,498	-0.11%
2022/01/26	13.3	359.90	0	0.00	359.50	13.3	2,508	0.53%
2022/01/25	20.8	357.55	1	360.00	360.00	19.8	2,504	0.79%
2022/01/24	36.1	366.54	0	0.00	364.50	36.1	2,433	1.48%
2022/01/21	2	375.50	3	374.17	377.00	-1	2,371	-0.04%
2022/01/20	0	379.00	0.2	378.50	378.50	-0.2	2,358	-0.01%
2022/01/19	0	0.00	1	380.00	378.00	-1	2,364	-0.04%
2022/01/18	0	379.00	5.1	379.48	380.00	-5.1	2,385	-0.21%
2022/01/17	0	0.00	1.1	376.55	378.00	-1.1	2,401	-0.05%
2022/01/14	11.4	372.84	1	374.50	377.50	10.4	2,450	0.42%
2022/01/13	11	376.73	0	0.00	378.00	11	2,478	0.44%
2022/01/12	2	377.00	0	0.00	378.00	2	2,509	0.08%
2022/01/11	18	379.58	0	0.00	378.00	18	2,511	0.72%
2022/01/10	10	375.00	4	376.50	378.50	6	2,484	0.24%
2022/01/07	0	376.13	1	375.08	377.50	-1	2,492	-0.04%
2022/01/06	1	379.00	1	381.00	380.00	0	2,512	0.00%
2022/01/05	0	0.00	8	382.31	380.50	-8	2,535	-0.32%
2022/01/04	1	375.50	0.6	376.00	377.00	0.4	2,506	0.01%
2022/01/03	6	373.25	2	377.00	373.50	4	2,490	0.16%
2021/12/30	2	375.75	2.1	375.45	376.00	-0.1	2,527	0.00%
2021/12/29	0.1	373.00	0	0.00	373.50	0.1	2,513	0.00%
2021/12/27	1.1	372.45	0	0.00	372.50	1.1	2,530	0.04%
2021/12/23	0	0.00	0	369.50	371.00	0	2,556	0.00%
2021/12/22	0.1	371.00	10.1	369.85	370.00	-10	2,572	-0.39%
2021/12/21	2	368.50	15	370.47	370.50	-13	2,574	-0.50%
2021/12/20	2	368.00	0	0.00	367.00	2	2,582	0.08%
2021/12/17	0	0.00	0.1	368.00	366.50	-0.1	2,599	0.00%
2021/12/16	1	368.00	1	367.50	367.00	0	2,577	0.00%
2021/12/15	0.3	365.33	0	0.00	364.50	0.3	2,563	0.01%
2021/12/14	0	0.00	8.1	364.44	366.50	-8.1	2,592	-0.31%
2021/12/13	19.2	367.34	0.3	366.00	366.50	19	2,599	0.73%
2021/12/10	4.5	368.80	35.1	370.61	368.00	-30.6	2,598	-1.18%
2021/12/09	0	0.00	17	366.32	367.00	-17	2,598	-0.65%
2021/12/08	5.1	361.60	0	0.00	360.00	5.1	2,584	0.20%
2021/12/06	0.1	363.31	0.1	364.00	365.00	0	2,545	0.00%
2021/12/03	0.1	364.00	12	365.17	365.50	-11.9	2,559	-0.46%
2021/12/02	3.1	362.47	4	363.38	363.50	-0.9	2,552	-0.04%
2021/12/01	0	0.00	5	359.80	360.00	-5	2,546	-0.20%
2021/11/30	4	353.75	2.1	359.50	352.50	1.9	2,539	0.08%
2021/11/29	1	352.50	7	353.79	355.50	-6	2,486	-0.24%
2021/11/26	5	356.80	0.1	357.50	356.00	4.9	2,475	0.20%
2021/11/25	4	357.75	9.1	359.99	361.00	-5.1	2,493	-0.20%
2021/11/24	0.1	355.00	3.1	356.50	355.00	-3	2,508	-0.12%
2021/11/23	15.1	353.35	0	0.00	352.50	15.1	2,505	0.60%
2021/11/22	34	355.26	0	0.00	356.00	34	2,490	1.37%
2021/11/19	6.1	360.59	0.1	360.00	360.50	6	2,469	0.24%
2021/11/18	0.2	359.67	2.1	359.98	359.50	-2	2,465	-0.08%
2021/11/17	1	355.50	2	357.25	357.50	-1	2,461	-0.04%
2021/11/16	5.2	353.56	0.1	356.00	354.50	5.1	2,478	0.21%
2021/11/15	4.1	357.90	3	357.17	359.00	1.1	2,476	0.04%
2021/11/12	1.4	360.51	1	361.00	360.00	0.4	2,495	0.01%
2021/11/11	18.2	363.67	0.6	365.18	365.00	17.7	2,504	0.71%
2021/11/10	1	376.50	30	376.42	377.50	-29	2,445	-1.19%
2021/11/09	1.5	373.13	5	375.60	375.50	-3.5	2,441	-0.14%
2021/11/08	1.4	371.08	53	371.12	371.50	-51.6	2,489	-2.07%
2021/11/05	2	360.75	6.1	363.70	364.50	-4.1	2,505	-0.16%
2021/11/04	3	356.50	4.2	358.71	359.00	-1.2	2,521	-0.05%
2021/11/02	5	356.60	3	356.67	356.00	2	2,524	0.08%
2021/11/01	0	0.00	0	354.50	355.00	0	2,569	0.00%
2021/10/29	0	0.00	0.1	350.50	353.00	-0.1	2,620	0.00%
2021/10/28	0	0.00	1	357.00	354.00	-1	2,678	-0.04%
2021/10/27	0.1	356.00	3	357.33	357.50	-3	2,816	-0.10%
2021/10/26	1	352.50	2	357.00	356.50	-1	2,912	-0.03%
2021/10/22	0.1	354.00	25.2	354.30	356.00	-25.1	3,004	-0.84%
2021/10/21	0.1	347.50	10.1	348.99	349.00	-10	3,011	-0.33%
2021/10/20	2	347.00	11.1	345.23	344.50	-9.1	3,009	-0.30%
2021/10/19	0	0.00	5	338.50	339.00	-5	3,108	-0.16%
2021/10/18	0	336.50	0	0.00	335.50	0	3,177	0.00%
2021/10/15	1	336.00	1	337.50	334.00	0	3,194	0.00%
2021/10/14	13.1	333.20	0	0.00	333.50	13.1	3,195	0.41%
2021/10/13	8.1	341.94	17.1	342.91	343.50	-9	3,174	-0.28%
2021/10/12	3	338.50	7	339.36	338.00	-4	3,162	-0.13%
2021/10/08	0.1	337.00	2.1	338.48	338.00	-2	3,147	-0.06%
2021/10/07	8.1	331.93	11	332.45	337.00	-2.9	3,149	-0.09%
2021/10/06	0.1	323.00	0	0.00	323.00	0.1	3,144	0.00%
2021/10/05	2	320.50	0	0.00	324.00	2	3,152	0.06%
2021/10/04	12.1	322.26	0	0.00	324.00	12.1	3,196	0.38%
2021/10/01	3	320.83	0	0.00	320.50	3	3,204	0.09%
2021/09/30	7	325.86	0	0.00	325.50	7	3,195	0.22%
2021/09/29	5.1	330.99	1.3	330.42	328.50	3.8	3,189	0.12%
2021/09/28	8.2	336.16	4	338.38	338.50	4.2	3,179	0.13%
2021/09/27	0.5	338.50	8	339.81	340.50	-7.5	3,175	-0.24%
2021/09/24	1.5	336.67	11	337.09	337.00	-9.5	3,182	-0.30%
2021/09/23	0	0.00	1	332.49	331.50	-1	3,179	-0.03%
2021/09/22	1	327.00	0	0.00	328.50	1	3,181	0.03%
2021/09/17	1	327.00	3	328.33	326.00	-2	3,198	-0.06%
2021/09/16	0	0.00	1	324.00	326.00	-1	3,246	-0.03%
2021/09/15	0	0.00	0	323.50	322.50	0	3,257	0.00%
2021/09/14	0	0.00	1	323.00	322.50	-1	3,315	-0.03%
2021/09/13	1.1	319.57	1.3	320.38	320.00	-0.2	3,394	-0.01%
2021/09/10	3	316.67	2	319.50	316.00	1	3,433	0.03%
2021/09/09	2	315.52	0	0.00	316.00	2	3,473	0.06%
2021/09/08	0.1	318.00	3	318.67	317.00	-3	3,483	-0.08%
2021/09/07	4	320.38	0	0.00	319.00	4	3,508	0.11%
2021/09/06	0	322.50	1	323.50	323.00	-1	3,521	-0.03%
2021/09/03	0	0.00	8	319.88	319.50	-8	3,554	-0.23%
2021/09/02	15	316.51	2	318.75	316.00	13	3,590	0.36%
2021/09/01	2	322.50	0	0.00	321.00	2	3,621	0.06%
2021/08/30	1.1	316.55	0	0.00	319.00	1.1	3,637	0.03%
2021/08/27	0.3	318.16	0	0.00	317.50	0.3	3,625	0.01%
2021/08/26	6.2	318.66	0	319.00	319.00	6.2	3,662	0.17%
2021/08/24	0.1	317.50	0	0.00	315.00	0.1	3,747	0.00%
2021/08/23	1.1	316.82	2	316.50	317.50	-0.9	3,764	-0.02%
2021/08/20	12	309.33	0	0.00	312.00	12	3,789	0.32%
2021/08/19	4.1	311.84	0	0.00	311.00	4.1	3,821	0.11%
2021/08/18	2	314.00	0	0.00	317.50	2	3,817	0.05%
2021/08/17	0	0.00	1	318.00	318.00	-1	3,827	-0.03%
2021/08/16	1.2	314.60	2	314.25	315.00	-0.8	3,806	-0.02%
2021/08/13	0.1	320.50	2	320.50	316.50	-1.9	3,893	-0.05%
2021/08/12	8	321.31	0.2	322.50	319.00	7.8	4,117	0.19%
2021/08/11	1.1	319.73	2.3	321.22	323.00	-1.2	4,271	-0.03%
2021/08/10	0.3	318.50	0	0.00	319.50	0.3	4,299	0.01%
2021/08/09	1	322.50	0	0.00	322.00	1	4,353	0.02%
2021/08/06	0.1	323.62	0	0.00	323.50	0.1	4,430	0.00%
2021/08/05	1	321.03	1	321.00	321.00	0	4,593	0.00%
2021/08/04	9.1	320.13	1.1	323.43	324.00	8.1	4,686	0.17%
2021/08/03	6.1	321.88	3.1	321.68	324.50	3	4,745	0.06%
2021/08/02	14.2	315.62	4	317.63	319.50	10.2	4,726	0.22%
2021/07/30	21	352.65	21	351.00	351.00	0	4,651	0.00%
2021/07/29	4.2	352.41	0	0.00	352.50	4.2	4,654	0.09%
2021/07/28	6.1	354.73	1	357.50	353.50	5.1	4,637	0.11%
2021/07/27	3	358.33	0	0.00	359.00	3	4,622	0.06%
2021/07/26	5.2	354.75	1	355.50	354.50	4.2	4,608	0.09%
2021/07/23	121.3	356.44	0.3	356.00	354.50	121	4,590	2.64%	大買/鉅額交易
2021/07/22	18.3	368.01	0	0.00	365.50	18.3	4,465	0.41%
2021/07/20	3	370.50	0	0.00	371.00	3	4,455	0.07%
2021/07/19	5	371.50	1	372.00	372.00	4	4,485	0.09%
2021/07/16	9	374.83	0	0.00	376.00	9	4,532	0.20%
2021/07/15	1	379.00	0	0.00	378.50	1	4,558	0.02%
2021/07/14	0	0.00	0.2	378.00	379.00	-0.2	4,583	0.00%
2021/07/13	5.1	376.15	0	0.00	376.50	5.1	4,638	0.11%
2021/07/12	0.1	379.75	0	0.00	381.00	0.1	4,720	0.00%
2021/07/09	3.2	373.13	0	0.00	373.00	3.2	4,720	0.07%
2021/07/08	2.2	380.30	2.2	381.23	381.00	-0.1	4,701	0.00%
2021/07/05	1.5	374.35	1	374.00	376.00	0.5	4,778	0.01%
2021/07/02	0.1	371.97	0	0.00	371.00	0.1	4,796	0.00%
2021/07/01	2.3	370.41	0	0.00	367.00	2.3	4,819	0.05%
2021/06/30	14.1	371.79	0	0.00	371.50	14.1	4,824	0.29%
2021/06/29	1	370.50	1	371.04	370.00	0	4,815	0.00%
2021/06/28	0	0.00	5	366.50	372.50	-5	4,845	-0.10%
2021/06/25	4	369.50	0	370.00	367.00	4	4,850	0.08%
2021/06/24	0	376.50	0	0.00	373.50	0	4,818	0.00%
2021/06/23	22.1	371.93	3	372.50	374.00	19.1	4,837	0.39%
2021/06/22	3	378.67	1.1	382.79	375.00	2	4,800	0.04%
2021/06/18	29	386.67	1	386.50	385.00	28	4,787	0.59%
2021/06/17	2	385.00	0	0.00	388.00	2	4,885	0.04%
2021/06/16	2	387.50	5	387.10	388.00	-3	5,262	-0.06%
2021/06/15	2	382.00	0.1	385.00	383.50	1.9	5,462	0.03%
2021/06/11	1	385.00	1	384.00	383.00	0	5,498	0.00%
2021/06/10	31	386.66	0	0.00	385.50	31	5,516	0.56%
2021/06/09	5.2	387.90	1	388.00	386.00	4.2	5,508	0.08%
2021/06/08	2.1	387.55	0	0.00	390.00	2.1	5,549	0.04%
2021/06/07	5	385.90	1	388.50	388.00	4	5,592	0.07%
2021/06/04	3	389.50	2	389.50	390.00	1	5,593	0.02%
2021/06/03	1	394.41	1	392.00	392.00	0	5,623	0.00%
2021/06/02	6.2	397.44	3.2	396.09	393.50	2.9	5,631	0.05%
2021/06/01	5.1	397.35	4.4	398.55	403.00	0.7	5,623	0.01%
2021/05/31	1.3	394.08	3	393.83	395.00	-1.7	5,653	-0.03%
2021/05/28	3.2	389.23	3	390.00	391.50	0.2	5,701	0.00%
2021/05/27	9.1	391.41	3	390.33	388.00	6.1	5,764	0.11%
2021/05/26	1.1	389.92	10	396.15	397.50	-8.9	5,787	-0.15%
2021/05/25	5.2	389.67	3	391.83	390.50	2.2	5,824	0.04%
2021/05/24	5.1	389.93	8.7	391.12	390.00	-3.6	5,912	-0.06%
2021/05/21	7.3	392.00	1	389.50	392.50	6.3	5,916	0.11%
2021/05/20	15.2	406.45	19.1	416.25	397.00	-3.9	5,847	-0.07%
2021/05/19	8.4	398.45	56.5	400.49	409.50	-48.1	5,622	-0.86%
2021/05/18	1.1	382.00	8.2	381.05	384.00	-7.2	5,420	-0.13%
2021/05/17	3.1	368.83	4	373.50	368.00	-0.9	5,395	-0.02%
2021/05/14	6.2	378.58	5.1	379.89	380.00	1.1	5,301	0.02%
2021/05/13	2.2	379.32	9.2	378.50	379.50	-7	5,226	-0.13%
2021/05/12	0.1	368.00	1	366.25	361.50	-0.9	5,069	-0.02%
2021/05/11	8	368.13	0	0.00	367.50	8	4,957	0.16%
2021/05/10	2.1	386.68	3	389.67	387.00	-0.9	4,863	-0.02%
2021/05/07	1.1	385.05	4.3	389.88	391.00	-3.2	4,846	-0.07%
2021/05/06	2	383.50	3	388.00	380.50	-1	4,815	-0.02%
2021/05/05	1	381.98	13.2	381.29	380.50	-12.2	4,797	-0.25%
2021/05/04	0	373.60	0.1	375.00	378.00	-0.1	4,775	0.00%
2021/05/03	7	380.00	2	379.50	376.50	5	4,794	0.10%
2021/04/29	1	376.44	0	0.00	376.00	1	4,809	0.02%
2021/04/28	1	372.00	0	0.00	372.00	1	4,827	0.02%
2021/04/27	8.1	375.38	0	0.00	375.00	8.1	4,869	0.17%
2021/04/23	5.1	370.90	1.5	375.83	378.00	3.6	4,836	0.07%
2021/04/22	13	374.58	0	0.00	373.50	13	4,845	0.27%
2021/04/21	2	376.75	0	0.00	376.50	2	4,841	0.04%
2021/04/20	1	383.50	1.7	383.40	383.00	-0.7	4,875	-0.01%
2021/04/19	5.1	389.26	3	397.37	385.50	2	4,906	0.04%
2021/04/16	1.1	382.56	11.4	381.76	388.00	-10.3	4,915	-0.21%
2021/04/15	0	0.00	1.1	372.30	373.00	-1.1	4,955	-0.02%
2021/04/14	1	365.06	1	366.00	370.50	0	5,037	0.00%
2021/04/13	1.1	368.85	0	374.50	370.50	1.1	5,034	0.02%
2021/04/12	7.1	373.52	1.2	375.00	374.50	5.9	4,996	0.12%
2021/04/09	7	372.57	5	373.00	371.50	2	4,964	0.04%
2021/04/08	1	369.00	0	0.00	374.50	1	4,949	0.02%
2021/04/07	6	370.25	0	0.00	371.50	6	4,921	0.12%
2021/04/06	3.3	369.76	3	374.00	369.00	0.3	4,884	0.01%
2021/04/01	5	371.20	6	372.25	371.50	-1	4,854	-0.02%
2021/03/31	1	373.50	1	375.00	372.50	0	4,845	0.00%
2021/03/30	7.5	375.27	3	376.00	377.00	4.5	4,807	0.09%
2021/03/29	0.2	372.50	6	371.83	374.00	-5.9	4,760	-0.12%
2021/03/26	5.2	364.13	1	366.50	365.00	4.2	4,719	0.09%
2021/03/25	6.3	362.91	5	367.50	365.00	1.3	4,693	0.03%
2021/03/24	3.1	368.81	3.2	368.94	366.00	-0.1	4,672	0.00%
2021/03/23	8.2	368.04	2	369.75	365.50	6.2	4,615	0.13%
2021/03/22	9.1	372.68	5	376.59	368.50	4.1	4,554	0.09%
2021/03/19	15.8	371.16	17.1	375.05	377.50	-1.3	4,421	-0.03%
2021/03/18	8	357.06	9	357.72	358.00	-1	4,050	-0.02%
2021/03/17	7.1	324.15	0	0.00	325.50	7.1	3,831	0.18%
2021/03/16	0	0.00	18	333.39	331.00	-18	3,833	-0.47%
2021/03/15	1.1	325.83	1.5	324.67	326.00	-0.5	3,842	-0.01%
2021/03/12	3	321.00	1.3	323.70	323.50	1.7	3,861	0.04%
2021/03/11	0	0.00	1.2	315.42	317.50	-1.2	3,843	-0.03%
2021/03/10	2.1	312.52	0	0.00	312.50	2.1	3,806	0.05%
2021/03/09	2	313.25	1.2	317.25	313.00	0.8	3,805	0.02%
2021/03/08	0.2	317.50	2	317.00	315.50	-1.8	3,786	-0.05%
2021/03/05	0	0.00	3	309.01	311.00	-3	3,755	-0.08%
2021/03/04	10.1	312.36	11.2	313.79	313.50	-1.1	3,770	-0.03%
2021/03/03	15.2	306.82	22	311.61	316.50	-6.8	3,715	-0.18%
2021/03/02	1.1	311.84	14	310.64	307.50	-12.9	3,654	-0.35%
2021/02/26	0	0.00	1	304.96	304.00	-1	3,570	-0.03%
2021/02/25	0	0.00	2.1	307.54	305.50	-2.1	3,501	-0.06%
2021/02/24	7	301.93	12	303.04	300.50	-5	3,455	-0.14%
2021/02/23	0	290.50	1.2	290.58	290.50	-1.2	3,341	-0.04%
2021/02/22	1.1	292.00	0	0.00	290.00	1.1	3,340	0.03%
2021/02/19	2	289.50	0	0.00	290.00	2	3,341	0.06%
2021/02/18	0	288.50	2	288.00	289.00	-2	3,353	-0.06%
2021/02/17	0	292.50	1.3	292.52	289.50	-1.3	3,386	-0.04%
2021/02/04	0.1	288.52	0	0.00	287.00	0.1	3,500	0.00%
2021/02/03	0	0.00	3.2	289.25	288.50	-3.2	3,563	-0.09%
2021/01/29	6.1	285.89	1	291.00	286.50	5.1	3,572	0.14%
2021/01/28	7	288.21	1	289.00	288.50	6	3,527	0.17%
2021/01/27	0	0.00	33.1	291.98	293.00	-33.1	3,502	-0.95%
2021/01/26	1	284.50	0	290.00	284.00	1	3,422	0.03%
2021/01/25	0	283.00	15	288.83	290.00	-15	3,387	-0.44%
2021/01/22	0	0.00	11	286.59	284.50	-11	3,353	-0.33%
2021/01/21	0	0.00	13	280.77	282.00	-13	3,325	-0.39%
2021/01/20	8	277.06	1	276.50	276.00	7	3,317	0.21%
2021/01/19	1	284.50	0	284.50	285.00	1	3,273	0.03%
2021/01/18	3	283.50	3.2	282.91	283.00	-0.2	3,348	-0.01%
2021/01/15	7	289.36	10	288.85	287.00	-3	3,335	-0.09%
2021/01/14	1	285.10	0.1	288.33	288.00	0.9	3,299	0.03%
2021/01/13	3.1	286.13	64.1	289.53	288.50	-61	3,275	-1.86%
2021/01/12	0.1	281.00	3.3	282.69	281.00	-3.2	3,224	-0.10%
2021/01/11	13	280.92	14.4	282.90	283.50	-1.4	3,167	-0.04%
2021/01/08	3.4	270.67	24.1	272.72	279.50	-20.8	3,081	-0.67%
2021/01/07	2.1	254.88	12.1	256.95	261.50	-10	2,927	-0.34%
2021/01/06	3	251.34	3.9	253.66	254.00	-0.9	2,837	-0.03%
2021/01/05	1	251.00	0	0.00	253.00	1	2,828	0.04%
2021/01/04	0	250.88	0	0.00	251.00	0	2,835	0.00%
2020/12/31	4	251.50	1	250.50	250.50	3	2,831	0.11%
2020/12/30	2	250.50	0	0.00	252.50	2	2,829	0.07%
2020/12/29	1	250.50	0	0.00	250.50	1	2,833	0.04%
2020/12/28	1	249.00	0.1	250.00	250.00	0.9	2,857	0.03%
2020/12/25	9.1	248.01	0	0.00	248.00	9.1	2,869	0.32%
2020/12/24	2	248.50	0	0.00	248.50	2	2,860	0.07%
2020/12/22	14	249.79	0	0.00	249.00	14	2,880	0.49%
2020/12/21	5	250.00	0	0.00	251.50	5	2,896	0.17%
2020/12/17	8	253.75	0	0.00	253.50	8	2,879	0.28%
2020/12/16	0	0.00	3	255.33	255.00	-3	2,893	-0.10%
2020/12/15	0	0.00	5	253.00	253.00	-5	2,932	-0.17%
2020/12/11	3	253.00	0	0.00	255.00	3	2,910	0.10%
2020/12/10	22	258.30	0	0.00	257.00	22	2,909	0.76%
2020/12/09	1	263.87	37.2	262.71	264.00	-36.2	2,859	-1.27%
2020/12/08	1	256.50	7	257.00	258.00	-6	2,808	-0.21%
2020/12/07	1	254.03	0	0.00	254.00	1	2,809	0.04%
2020/12/04	0	0.00	2	251.00	251.50	-2	2,752	-0.07%
2020/12/03	1.1	247.73	0	0.00	247.00	1.1	2,744	0.04%
2020/12/01	6	249.92	0	0.00	248.50	6	2,724	0.22%
2020/11/30	2	250.26	1	251.00	249.00	1	2,789	0.04%
2020/11/27	1	250.50	0.2	251.00	251.50	0.8	2,761	0.03%
2020/11/26	0	251.50	2	251.25	251.50	-2	2,766	-0.07%
2020/11/25	0	0.00	1	250.50	250.50	-1	2,774	-0.04%
2020/11/24	3.1	250.66	8.1	251.76	249.50	-5	2,767	-0.18%
2020/11/23	0	0.00	2.1	251.24	251.00	-2.1	2,775	-0.07%
2020/11/20	1	248.53	9	248.89	248.50	-8	2,767	-0.29%
2020/11/19	2	250.50	6	251.83	251.00	-4	2,752	-0.15%
2020/11/18	0.2	252.51	8.1	254.29	251.50	-7.9	2,734	-0.29%
2020/11/17	1.3	251.38	3.2	251.81	250.00	-1.9	2,711	-0.07%
2020/11/16	1	250.00	10.1	249.15	249.50	-9.1	2,727	-0.33%
2020/11/13	0	0.00	1	246.00	246.00	-1	2,708	-0.04%
2020/11/12	20.1	243.96	0	0.00	244.00	20.1	2,721	0.74%
2020/11/11	1	239.00	3	240.67	248.50	-2	2,655	-0.08%
2020/11/10	15.1	240.84	0	243.50	241.50	15	2,672	0.56%
2020/11/09	0	0.00	4	248.75	251.00	-4	2,848	-0.14%
2020/11/06	0	0.00	1	245.00	245.00	-1	2,889	-0.03%
2020/11/04	7	242.57	1	242.50	242.00	6	2,939	0.20%
2020/10/30	2	243.50	0	0.00	242.50	2	3,161	0.06%
2020/10/29	3	246.33	0	0.00	245.50	3	3,127	0.10%
2020/10/28	0	0.00	1	250.50	249.50	-1	3,114	-0.03%
2020/10/27	1	245.52	1	248.50	248.50	0	3,098	0.00%
2020/10/26	9	249.83	14	254.21	247.50	-5	3,092	-0.16%
2020/10/23	1	241.50	4	242.25	242.50	-3	3,009	-0.10%
2020/10/20	2	236.75	0	0.00	237.50	2	3,013	0.07%
2020/10/16	5	243.20	0	0.00	242.50	5	3,012	0.17%
2020/10/15	0	0.00	4	244.00	243.00	-4	3,038	-0.13%
2020/10/14	1	244.50	0	0.00	246.50	1	3,061	0.03%
2020/10/13	5	246.40	0	0.00	247.50	5	3,064	0.16%
2020/09/28	0	0.00	12.3	252.13	252.00	-12.3	3,165	-0.39%
2020/09/25	15	249.33	0	0.00	246.50	15	3,177	0.47%
2020/09/24	25	253.68	1	253.50	253.50	24	3,171	0.76%
2020/09/23	0	0.00	3	259.50	259.00	-3	3,155	-0.10%
2020/09/22	0	0.00	12	256.21	258.00	-12	3,167	-0.38%
2020/09/21	0.1	256.00	1	259.50	257.00	-1	3,185	-0.03%
2020/09/18	0.1	256.50	0	0.00	258.50	0.1	3,246	0.00%
2020/09/17	0	0.00	11	257.00	256.00	-11	3,335	-0.33%
2020/09/16	0	0.00	1	255.50	256.00	-1	3,443	-0.03%
2020/09/15	1	255.00	0	0.00	256.50	1	3,508	0.03%
2020/09/14	2	250.75	0	0.00	256.00	2	3,577	0.06%
2020/09/11	14	250.89	0	0.00	251.50	14	3,608	0.39%
2020/09/10	0	0.00	14	257.07	254.50	-14	3,626	-0.39%
2020/09/09	10	247.10	0	0.00	247.50	10	3,624	0.28%
2020/09/08	0	0.00	10	248.50	250.00	-10	3,664	-0.27%
2020/09/04	8	246.81	0	0.00	248.50	8	3,748	0.21%
2020/09/03	2	255.75	7	252.86	252.50	-5	3,775	-0.13%
2020/09/02	6	242.92	1	244.00	246.50	5	3,710	0.13%
2020/09/01	4	243.38	3	245.17	246.50	1	3,708	0.03%
2020/08/28	0	0.00	2	248.75	247.00	-2	3,706	-0.05%
2020/08/27	8	248.06	3	253.33	249.00	5	3,710	0.13%
2020/08/26	0	0.00	2.1	252.43	253.00	-2.1	3,695	-0.06%
2020/08/24	1.1	247.00	0	0.00	247.50	1.1	3,699	0.03%
2020/08/21	5	248.00	7	252.93	249.50	-2	3,690	-0.05%
2020/08/20	14	246.18	1	243.50	246.00	13	3,648	0.36%
2020/08/19	1	258.50	27	257.56	253.50	-26	3,603	-0.72%
2020/08/18	1.2	251.17	32.1	253.64	253.50	-30.9	3,550	-0.87%
2020/08/17	3	247.50	19	252.21	251.50	-16	3,501	-0.46%
2020/08/14	0.1	244.00	4	246.75	245.00	-3.9	3,453	-0.11%
2020/08/13	4.1	237.22	25	238.92	242.00	-20.9	3,394	-0.62%
2020/08/12	4	225.25	2	225.75	227.00	2	3,199	0.06%
2020/08/11	2	229.50	4	231.88	229.50	-2	3,147	-0.06%
2020/08/10	3	230.33	12	231.42	230.50	-9	3,169	-0.28%
2020/08/07	0	0.00	10	229.70	230.00	-10	3,206	-0.31%
2020/08/06	5	227.00	4	229.13	228.00	1	3,153	0.03%
2020/08/05	0	0.00	11	223.86	224.50	-11	3,086	-0.36%
2020/08/04	5	214.00	0	0.00	214.50	5	2,974	0.17%
2020/08/03	2	214.25	0	0.00	213.00	2	2,985	0.07%
2020/07/31	1	214.50	1	216.50	216.50	0	2,973	0.00%
2020/07/28	0	0.00	1	215.50	216.00	-1	2,963	-0.03%
2020/07/27	14	216.93	0	0.00	214.00	14	2,977	0.47%
2020/07/24	7	218.86	0	0.00	218.00	7	2,956	0.24%
2020/07/22	0	0.00	3	224.67	224.50	-3	2,898	-0.10%
2020/07/21	3	224.83	0	0.00	224.50	3	2,886	0.10%
2020/07/20	0	0.00	1	224.50	224.50	-1	2,870	-0.03%
2020/07/17	0	0.00	1	220.00	220.00	-1	2,850	-0.04%
2020/07/16	0	0.00	1	220.00	219.50	-1	2,866	-0.03%
2020/07/15	0	0.00	1	217.00	217.50	-1	2,816	-0.04%
2020/07/14	1	217.50	3	218.67	217.50	-2	2,823	-0.07%
2020/07/13	1	218.50	0	0.00	219.00	1	2,838	0.04%
2020/07/10	2	220.50	0	0.00	218.00	2	2,849	0.07%
2020/07/09	11	222.18	1	222.50	221.00	10	2,848	0.35%
2020/07/08	1	223.50	3	225.33	225.50	-2	2,822	-0.07%
2020/07/07	1	222.00	1	221.50	221.50	0	2,796	0.00%
2020/07/06	3	218.00	0	0.00	218.50	3	2,768	0.11%
2020/07/03	1	217.00	0	0.00	216.50	1	2,772	0.04%
2020/06/30	1	215.50	1	216.00	216.00	0	2,813	0.00%
2020/06/29	27	216.96	7.1	215.50	215.50	19.9	2,822	0.71%
2020/06/24	27	224.19	1	224.50	223.50	26	2,765	0.94%
2020/06/23	4	246.88	0	0.00	246.50	4	2,682	0.15%
2020/06/22	0	0.00	13.2	243.24	245.00	-13.2	2,607	-0.50%
2020/06/19	1	239.00	48	236.55	236.50	-47	2,577	-1.82%
2020/06/18	0	0.00	31	232.61	235.00	-31	2,518	-1.23%
2020/06/17	0	0.00	9	231.22	231.00	-9	2,495	-0.36%
2020/06/16	0.1	229.00	33	229.20	230.00	-32.9	2,541	-1.30%
2020/06/15	2	225.00	6	226.42	225.00	-4	2,549	-0.16%
2020/06/12	1	226.00	0	0.00	226.00	1	2,539	0.04%
2020/06/11	1	230.00	37	228.19	229.50	-36	2,536	-1.42%
2020/06/10	0	0.00	16	226.56	225.00	-16	2,514	-0.64%
2020/06/09	1	219.50	0	0.00	220.50	1	2,529	0.04%
2020/06/08	5	219.50	0	0.00	220.00	5	2,557	0.20%
2020/06/05	0	0.00	1	218.50	219.00	-1	2,557	-0.04%
2020/06/03	0	0.00	3	217.17	216.50	-3	2,595	-0.12%
2020/05/25	7	204.21	2	204.50	206.00	5	2,582	0.19%
2020/05/20	1	210.46	0	0.00	205.50	1	2,544	0.04%
2020/05/19	0	0.00	10	210.30	210.50	-10	2,505	-0.40%
2020/05/18	2	204.50	2	202.00	202.00	0	2,456	0.00%
2020/05/15	10	205.95	0	0.00	207.00	10	2,443	0.41%
2020/05/14	0	0.00	14	207.07	208.00	-14	2,383	-0.59%
2020/05/12	0	0.00	1	201.00	201.00	-1	2,314	-0.04%
2020/05/11	3	201.67	1	202.50	202.00	2	2,310	0.09%
2020/05/08	0	0.00	1	199.50	200.50	-1	2,295	-0.04%
2020/05/07	1	197.00	1	197.50	197.00	0	2,280	0.00%
2020/05/05	3	198.50	3	199.00	198.00	0	2,273	0.00%
2020/05/04	9	196.61	0	0.00	198.50	9	2,273	0.40%
2020/04/30	1	203.00	3	203.50	202.50	-2	2,251	-0.09%
2020/04/29	1	200.00	3	202.00	202.50	-2	2,230	-0.09%
2020/04/28	1	199.00	0	0.00	199.00	1	2,229	0.04%
2020/04/27	1	196.50	0	0.00	197.00	1	2,265	0.04%
2020/04/21	0.2	196.50	0	0.00	193.50	0.2	2,224	0.01%
2020/04/17	3	197.67	3	199.50	198.00	0	2,186	0.00%
2020/04/14	1	198.50	3	198.83	198.50	-2	2,109	-0.09%
2020/04/10	2.1	195.64	0	0.00	197.50	2.1	2,090	0.10%
2020/04/09	3	198.50	0	0.00	195.00	3	2,082	0.14%
2020/04/08	1	195.50	0	0.00	195.50	1	2,062	0.05%
2020/04/07	2	196.00	1	195.50	196.00	1	2,035	0.05%
2020/04/06	1	194.50	1	195.50	197.00	0	2,003	0.00%
2020/04/01	9	198.44	14	202.18	198.00	-5	1,965	-0.25%
2020/03/31	2	196.25	1	197.50	204.50	1	1,923	0.05%
2020/03/30	1	192.00	0	0.00	193.00	1	1,867	0.05%
2020/03/27	0	0.00	8	191.94	192.00	-8	1,830	-0.44%
2020/03/26	2	184.50	8	184.38	186.00	-6	1,776	-0.34%
2020/03/25	6	181.42	1	182.00	180.00	5	1,753	0.29%
2020/03/24	1	178.00	3	179.67	178.00	-2	1,709	-0.12%
2020/03/20	9	173.50	1	175.50	175.00	8	1,678	0.48%
2020/03/19	2	174.50	0	0.00	173.00	2	1,594	0.13%
2020/03/18	0	185.50	0	0.00	186.00	0	1,534	0.00%
2020/03/16	1.1	185.02	0.5	185.50	185.00	0.6	1,472	0.04%
2020/03/13	7	185.07	1	185.00	190.00	6	1,435	0.42%
2020/03/12	9	193.78	5	196.21	197.00	4	1,355	0.29%
2020/03/11	11	198.14	0	0.00	197.50	11	1,316	0.84%
2020/03/09	1	199.00	0	0.00	199.50	1	1,259	0.08%
2020/03/06	2	201.75	0	0.00	202.00	2	1,236	0.16%
2020/02/27	3	206.50	0	0.00	206.00	3	1,249	0.24%
2020/02/26	0.2	211.00	0	0.00	209.50	0.2	1,244	0.01%
2020/02/25	0	0.00	3	210.17	211.00	-3	1,247	-0.24%
2020/02/24	2	211.50	0	0.00	213.00	2	1,263	0.16%
2020/02/18	8	212.13	0	0.00	215.50	8	1,423	0.56%
2020/02/14	1	218.00	0	0.00	219.00	1	1,537	0.07%
2020/02/13	6	218.92	0.1	219.00	218.00	5.9	1,543	0.38%
2020/02/11	1	220.50	0	0.00	219.00	1	1,529	0.07%
2020/02/10	2	218.00	0	0.00	219.50	2	1,539	0.13%
2020/02/07	0.1	222.50	1	222.50	223.00	-0.9	1,538	-0.06%
2020/02/05	5	221.00	0	0.00	221.00	5	1,540	0.32%
2020/02/04	0	0.00	0.1	222.00	222.00	-0.1	1,542	0.00%
2020/02/03	0	0.00	1	224.00	221.50	-1	1,549	-0.06%
2020/01/31	0	0.00	2	226.50	224.00	-2	1,540	-0.13%
2020/01/30	17	221.79	0	0.00	222.50	17	1,531	1.11%
2020/01/20	0	0.00	2	236.00	236.00	-2	1,480	-0.14%
2020/01/16	0	0.00	1	234.00	235.00	-1	1,502	-0.07%
2020/01/15	1	234.50	0	0.00	234.00	1	1,510	0.07%
2020/01/14	2	236.50	0	0.00	236.00	2	1,505	0.13%
2020/01/10	6	236.25	0	0.00	234.50	6	1,500	0.40%
2020/01/09	2	233.00	0	0.00	235.00	2	1,492	0.13%
2020/01/06	1	231.50	0	0.00	232.50	1	1,530	0.07%
2019/12/30	3	232.17	0	0.00	232.00	3	1,534	0.20%
2019/12/23	2	233.00	2.4	234.21	235.50	-0.4	1,667	-0.02%
2019/12/19	1	233.00	0	0.00	233.00	1	1,660	0.06%
2019/12/18	0	0.00	1	236.50	239.00	-1	1,645	-0.06%
2019/12/17	0	0.00	2	233.25	235.00	-2	1,630	-0.12%
2019/12/13	1	233.00	0	0.00	233.50	1	1,616	0.06%
2019/12/12	0	0.00	1	233.50	233.00	-1	1,611	-0.06%
2019/12/11	1	230.00	0.9	231.00	231.50	0.1	1,593	0.01%
2019/12/06	5	230.50	0	0.00	231.00	5	1,580	0.32%
2019/12/05	1	233.50	0	0.00	233.50	1	1,577	0.06%
2019/12/03	0	0.00	1	233.00	233.00	-1	1,570	-0.06%
2019/11/29	1	230.00	0	0.00	230.50	1	1,559	0.06%
2019/11/28	1	230.00	0	0.00	231.50	1	1,549	0.06%
2019/11/27	1.2	232.83	0	0.00	233.00	1.2	1,546	0.08%
2019/11/26	1	234.00	3	234.67	232.00	-2	1,539	-0.13%
2019/11/25	1	236.50	130	236.52	236.00	-129	1,459	-8.84%	大賣/鉅額交易
2019/11/22	0	0.00	1	239.50	241.00	-1	1,453	-0.07%
2019/11/21	1	236.50	0	0.00	241.00	1	1,438	0.07%
2019/11/20	0	0.00	2	239.00	240.00	-2	1,414	-0.14%
2019/11/19	10	232.00	1	239.00	237.50	9	1,379	0.65%
2019/11/18	80	230.13	0	0.00	230.00	80	1,335	5.99%
2019/11/15	41	228.62	1	230.00	227.50	40	1,309	3.05%
2019/11/14	2.2	225.50	4	223.88	226.50	-1.8	1,245	-0.14%
2019/11/13	0.1	213.00	0	0.00	213.50	0.1	1,146	0.01%
2019/11/11	4	211.13	0	0.00	211.00	4	1,163	0.34%
2019/11/06	0	0.00	1	214.00	214.00	-1	1,149	-0.09%
2019/11/04	0	0.00	0	211.00	212.00	0	1,175	0.00%
2019/10/31	1	209.50	0	0.00	206.50	1	1,207	0.08%
2019/10/30	1	208.00	0	0.00	209.50	1	1,223	0.08%
2019/10/24	1	211.50	0	0.00	211.50	1	1,243	0.08%
2019/10/23	0	0.00	1	211.50	211.50	-1	1,251	-0.08%
2019/10/17	0	0.00	2	207.00	209.50	-2	1,280	-0.16%
2019/10/16	0	0.00	1	206.00	207.00	-1	1,271	-0.08%
2019/10/15	0	0.00	1	201.50	202.00	-1	1,251	-0.08%
2019/10/14	1	199.50	0	0.00	200.00	1	1,239	0.08%
2019/10/08	0	0.00	1	201.50	202.50	-1	1,238	-0.08%
2019/10/07	0	0.00	1	200.50	200.50	-1	1,234	-0.08%
2019/10/04	2	199.50	0	0.00	200.00	2	1,234	0.16%
2019/10/03	2	197.50	0	0.00	199.00	2	1,233	0.16%
2019/10/01	3	199.67	0	0.00	199.00	3	1,249	0.24%
2019/09/26	1	210.00	0	0.00	210.00	1	1,221	0.08%
2019/09/20	0	0.00	0.9	210.00	211.00	-0.9	1,244	-0.07%
2019/09/18	3	210.00	1	209.50	210.00	2	1,237	0.16%
2019/09/09	0	0.00	2	206.00	207.50	-2	1,242	-0.16%
2019/09/05	1	207.50	0	207.50	207.00	1	1,218	0.08%
2019/09/04	1	206.50	0	0.00	207.50	1	1,213	0.08%
2019/08/27	1	199.50	0	0.00	201.00	1	1,209	0.08%
2019/08/26	2	197.75	0.6	200.00	199.00	1.4	1,208	0.11%
2019/08/22	0	0.00	1	201.50	200.50	-1	1,214	-0.08%
2019/08/20	1	200.50	0	0.00	199.00	1	1,254	0.08%
2019/08/15	2	198.50	0	0.00	199.50	2	1,240	0.16%
2019/08/14	0	0.00	1	202.50	201.50	-1	1,232	-0.08%
2019/08/13	6	202.17	0	0.00	202.00	6	1,219	0.49%
2019/08/12	0	0.00	2	203.01	202.50	-2	1,231	-0.16%
2019/08/07	0	0.00	1	202.50	204.50	-1	1,230	-0.08%
2019/08/06	1	201.00	0	0.00	204.00	1	1,219	0.08%
2019/08/05	12	206.42	0	0.00	205.50	12	1,203	1.00%
2019/08/02	7	211.93	0	0.00	211.00	7	1,190	0.59%
2019/07/31	2	218.50	0	0.00	222.00	2	1,140	0.18%
2019/07/26	3	217.67	0	0.00	217.50	3	1,100	0.27%
2019/07/25	1	224.00	0	0.00	220.00	1	1,089	0.09%
2019/07/23	1	224.00	1	224.00	224.50	0	1,053	0.00%
2019/07/22	1	224.00	0	0.00	224.00	1	1,045	0.10%
2019/07/19	0	0.00	4	222.00	222.00	-4	1,030	-0.39%
2019/07/15	1	215.00	0	0.00	217.00	1	999	0.10%
2019/07/12	1	215.50	0	0.00	215.50	1	987	0.10%
2019/07/11	3	215.67	0	0.00	216.00	3	997	0.30%
2019/07/09	1	215.50	1	215.00	216.00	0	1,007	0.00%
2019/07/08	1	218.00	2	218.50	218.00	-1	1,004	-0.10%
2019/07/05	1	232.00	6	230.75	232.00	-5	972	-0.51%
2019/07/04	1	226.50	43	227.80	228.00	-42	967	-4.34%
2019/06/28	0	0.00	0.9	223.00	223.00	-0.9	937	-0.10%
2019/06/26	0	0.00	4	223.50	223.00	-4	942	-0.42%
2019/06/24	0	0.00	1	226.50	226.00	-1	940	-0.11%
2019/06/20	1	228.00	0	0.00	226.50	1	941	0.11%
2019/06/19	1	224.00	0	0.00	225.00	1	943	0.11%
2019/05/23	1	217.50	0	0.00	219.00	1	994	0.10%
2019/05/09	6	223.83	0	0.00	223.00	6	1,012	0.59%
2019/05/08	2	228.50	0	0.00	230.00	2	1,003	0.20%
2019/05/06	1	233.50	0	0.00	233.50	1	1,008	0.10%
2019/05/03	0	0.00	1	240.50	240.00	-1	1,005	-0.10%
2019/04/25	0	0.00	7	235.50	237.00	-7	1,054	-0.66%
2019/04/23	1	236.00	0.2	237.00	238.50	0.8	1,069	0.07%
2019/04/22	1	235.00	0	0.00	235.00	1	1,079	0.09%
2019/04/19	1	237.50	4	236.50	238.00	-3	1,085	-0.28%
2019/04/18	1	235.50	0.2	235.50	236.00	0.8	1,094	0.08%
2019/04/17	1	237.50	0.2	238.50	240.00	0.8	1,110	0.07%
2019/04/16	1	234.00	0.2	235.50	237.50	0.8	1,099	0.07%
2019/04/09	1	230.00	0	0.00	230.00	1	1,102	0.09%
2019/04/08	8	228.50	0	0.00	230.00	8	1,090	0.73%
2019/04/03	1	226.00	1	226.00	226.00	0	1,069	0.00%
2019/04/01	1	224.00	0	0.00	222.50	1	1,061	0.09%
2019/03/26	0.2	220.00	0	0.00	221.00	0.2	1,091	0.01%
2019/03/25	2	220.25	0	0.00	219.00	2	1,100	0.18%
2019/03/21	1	223.50	0	0.00	225.00	1	1,119	0.09%
2019/03/20	0	0.00	0.5	224.50	226.00	-0.5	1,113	-0.05%
2019/03/07	1	223.00	0	0.00	222.00	1	1,212	0.08%
2019/02/27	0.2	220.50	0	0.00	219.50	0.2	1,233	0.01%
2019/02/22	1	227.00	0	0.00	227.00	1	1,222	0.08%
2019/02/20	1	228.00	0	0.00	228.50	1	1,234	0.08%
2019/02/19	0.2	225.50	0	0.00	226.00	0.2	1,248	0.01%
2019/02/14	0.2	227.00	0	0.00	228.50	0.2	1,376	0.01%
2019/01/30	0	0.00	3	231.00	236.00	-3	1,353	-0.22%
2019/01/22	0	0.00	2	230.00	230.00	-2	1,355	-0.15%
2019/01/17	2	228.75	0	0.00	228.00	2	1,378	0.15%
2019/01/14	1	222.50	1	224.00	222.50	0	1,426	0.00%
2019/01/07	0	0.00	0.5	215.00	216.00	-0.5	1,448	-0.03%
2019/01/04	0	0.00	5	209.00	209.50	-5	1,442	-0.35%
2018/12/19	8	211.56	9	212.61	218.00	-1	1,489	-0.07%
2018/12/18	0	0.00	17	207.82	209.50	-17	1,479	-1.15%
2018/12/14	6	207.25	0.3	207.00	207.00	5.8	1,471	0.39%
2018/12/10	6	213.17	0	0.00	213.50	6	1,427	0.42%
2018/12/04	0	0.00	1	221.50	219.50	-1	1,420	-0.07%
2018/11/16	0	0.00	1	216.50	217.50	-1	1,279	-0.08%
2018/11/15	1	209.00	1	204.00	213.50	0	1,272	0.00%
2018/11/14	8.1	212.70	0	0.00	208.00	8.1	1,238	0.65%
2018/11/05	6	231.83	0	0.00	233.00	6	1,315	0.46%
2018/10/25	1	227.50	1	229.00	228.00	0	1,317	0.00%
2018/10/22	1	227.50	0	0.00	229.00	1	1,366	0.07%
2018/10/18	1	235.50	0	0.00	235.00	1	1,353	0.07%
2018/10/12	0.1	243.00	0	0.00	240.00	0.1	1,375	0.01%
2018/10/04	8	248.88	0	0.00	249.00	8	1,415	0.57%
2018/10/02	0	0.00	4	267.50	263.00	-4	1,442	-0.28%
2018/10/01	0	0.00	17	267.53	267.50	-17	1,453	-1.17%
2018/09/19	0	0.00	1	250.50	254.50	-1	1,497	-0.07%
2018/09/17	0	0.00	1	249.50	250.50	-1	1,514	-0.07%
2018/09/07	0	0.00	25	257.48	257.50	-25	1,605	-1.56%
2018/08/24	0	0.00	1	250.50	251.50	-1	1,625	-0.06%
2018/08/17	0	0.00	2	245.50	245.50	-2	1,616	-0.12%
2018/08/16	1	242.00	1	243.50	242.00	0	1,600	0.00%
2018/08/15	2	242.50	0.6	244.50	243.00	1.4	1,583	0.09%
2018/08/14	1	249.50	1	250.00	249.50	0	1,553	0.00%
2018/08/13	11	255.91	0	0.00	254.50	11	1,520	0.72%
2018/08/08	0	0.00	6	270.42	270.00	-6	1,549	-0.39%
2018/08/07	0	0.00	1	270.50	269.00	-1	1,567	-0.06%
2018/08/06	0	0.00	0.4	268.50	269.00	-0.4	1,585	-0.03%
2018/08/02	3	267.00	1	268.00	267.00	2	1,600	0.12%
2018/07/31	1	265.00	24	266.77	263.50	-23	1,580	-1.46%
2018/07/18	0	0.00	15	262.67	263.50	-15	1,466	-1.02%
2018/07/13	0	0.00	1	257.50	257.50	-1	1,395	-0.07%
2018/07/12	3	251.50	1	257.50	257.50	2	1,389	0.14%
2018/07/11	18	254.92	0	0.00	254.00	18	1,384	1.30%
2018/07/10	0	0.00	2	262.50	262.50	-2	1,356	-0.15%
2018/07/06	0	0.00	1	258.00	258.00	-1	1,330	-0.08%
2018/07/04	0	0.00	1	263.00	260.50	-1	1,316	-0.08%
2018/07/03	35	258.23	0	0.00	260.00	35	1,321	2.65%
2018/07/02	125	273.49	100	273.40	273.00	25	1,309	1.91%	大買/
2018/06/29	0	0.00	1	277.00	278.50	-1	1,283	-0.08%
2018/06/28	1	274.50	1	276.50	276.00	0	1,264	0.00%
2018/06/26	0	0.00	1	278.00	276.00	-1	1,248	-0.08%
2018/06/22	25	274.96	0	0.00	274.50	25	1,230	2.03%
2018/06/20	6	276.75	3	279.67	279.00	3	1,220	0.25%
2018/06/19	2	275.00	0	0.00	278.00	2	1,204	0.17%
2018/06/04	0	0.00	1	279.50	280.00	-1	1,164	-0.09%
2018/06/01	0	0.00	6	277.42	277.50	-6	1,169	-0.51%
2018/05/31	1	271.50	0	0.00	271.50	1	1,161	0.09%
2018/05/30	24	273.17	0	0.00	272.50	24	1,131	2.12%
2018/05/29	0	0.00	0	276.50	277.50	0	1,130	0.00%
2018/05/24	0	0.00	1	278.00	277.50	-1	1,173	-0.09%
2018/05/22	3	275.00	0	0.00	275.00	3	1,199	0.25%
2018/05/15	6	273.00	0	0.00	273.00	6	1,251	0.48%
2018/05/14	0	0.00	0.1	277.50	279.00	-0.1	1,280	0.00%
2018/05/10	0	0.00	1	275.50	279.00	-1	1,296	-0.08%
2018/05/02	0	0.00	1	280.00	279.00	-1	1,275	-0.08%
2018/04/25	0.7	279.50	1	280.00	281.00	-0.3	1,273	-0.02%
2018/04/24	0	0.00	9	279.50	279.00	-9	1,286	-0.70%
2018/04/17	1	275.00	0	0.00	273.50	1	1,346	0.07%
2018/04/11	0.1	276.00	0	0.00	277.50	0.1	1,401	0.01%
2018/03/30	1	274.50	0	0.00	274.50	1	1,408	0.07%
2018/03/29	3	272.67	0	0.00	271.50	3	1,399	0.21%
2018/03/27	1	273.00	0	0.00	274.50	1	1,385	0.07%
2018/03/23	3	270.00	0	0.00	270.50	3	1,374	0.22%
2018/03/22	0	0.00	1.1	277.95	277.50	-1.1	1,363	-0.08%
2018/03/21	0	0.00	1	277.00	278.00	-1	1,365	-0.07%
2018/03/20	1	276.00	0	0.00	274.00	1	1,366	0.07%
2018/03/16	3	276.00	6	278.17	276.00	-3	1,388	-0.22%
2018/03/15	0	0.00	1	277.00	275.00	-1	1,373	-0.07%
2018/03/14	1	275.00	0	0.00	274.00	1	1,376	0.07%
2018/03/13	0	0.00	3	275.33	276.50	-3	1,387	-0.22%
2018/03/12	0	0.00	2	271.25	273.00	-2	1,384	-0.14%
2018/03/06	2	269.00	0	0.00	268.50	2	1,380	0.14%
2018/03/02	5	271.30	1	265.00	271.50	4	1,424	0.28%
2018/02/27	0	0.00	2	277.00	277.00	-2	1,392	-0.14%
2018/02/23	0	0.00	0	273.50	274.50	0	1,355	0.00%
2018/02/21	8	271.25	0	0.00	271.00	8	1,366	0.59%
2018/02/07	6	268.83	0	0.00	267.50	6	1,367	0.44%
2018/02/06	0	0.00	40	271.08	270.00	-40	1,348	-2.97%
2018/02/05	4	277.50	0	0.00	276.50	4	1,337	0.30%
2018/02/02	0	0.00	0	281.00	282.50	0	1,332	0.00%
2018/02/01	0	0.00	1	281.00	283.00	-1	1,321	-0.08%
2018/01/31	0	0.00	0.2	279.50	281.00	-0.2	1,322	-0.02%
2018/01/24	13	277.50	0	0.00	280.50	13	1,291	1.01%
2018/01/23	0	0.00	1	283.50	281.50	-1	1,283	-0.08%
2018/01/22	0	0.00	9	282.22	283.00	-9	1,270	-0.71%
2018/01/16	0.1	270.00	0	0.00	271.00	0.1	1,200	0.01%
2018/01/15	0	0.00	0.1	267.00	268.00	-0.1	1,183	0.00%
2018/01/11	0	0.00	1	264.00	265.50	-1	1,200	-0.08%
2018/01/10	10.1	259.10	2	264.00	264.00	8.1	1,211	0.67%
2018/01/09	7.1	262.79	0	0.00	262.50	7.1	1,182	0.60%
2018/01/08	0	0.00	1	273.50	274.00	-1	1,139	-0.09%
2018/01/05	2	269.50	0	0.00	272.00	2	1,141	0.18%
2018/01/04	3	272.00	0	0.00	271.00	3	1,147	0.26%
2018/01/02	0	0.00	1	279.00	278.00	-1	1,152	-0.09%