上銀 (2049)-新光券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
234.0
漲跌
▲3.5
漲幅
+1.52%
成交量
1,136張
產業
上市電機機械類股
927人加入追蹤

立即追蹤
本地時間:14:30

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

上銀 (2049)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	232.01	3.4	232.62	234.00	-0.4	3,251	-0.01%
2024/04/25	7.8	233.50	1.1	231.54	230.50	6.7	3,249	0.21%
2024/04/24	27.2	238.71	21.4	239.70	240.00	5.8	3,229	0.18%
2024/04/23	14.1	232.72	14.1	233.36	238.00	0	3,203	0.00%
2024/04/22	2.4	225.51	11	224.95	226.50	-8.6	3,181	-0.27%
2024/04/19	13.6	226.66	10.7	229.46	228.50	2.9	3,153	0.09%
2024/04/18	6.9	237.54	1.1	237.62	239.50	5.8	3,071	0.19%
2024/04/17	19.2	237.65	22	236.59	234.00	-2.8	3,037	-0.09%
2024/04/16	10.4	240.06	13	240.44	237.50	-2.6	3,001	-0.09%
2024/04/15	9.2	246.78	12.1	245.86	244.00	-2.9	2,982	-0.10%
2024/04/12	6.3	254.43	5.2	253.89	253.00	1.1	2,947	0.04%
2024/04/11	10.3	256.81	14.3	255.82	254.50	-3.9	2,938	-0.13%
2024/04/10	15.8	264.73	26.5	263.61	262.00	-10.7	2,919	-0.37%
2024/04/09	23.5	260.89	35.5	259.79	261.00	-12.1	2,896	-0.42%
2024/04/08	27.8	265.20	34.7	263.73	263.50	-6.9	2,845	-0.24%
2024/04/03	21.9	269.74	19.4	268.56	269.50	2.6	2,811	0.09%
2024/04/02	27.4	274.09	36.3	275.23	275.50	-8.9	2,763	-0.32%
2024/04/01	49.6	277.52	33.1	277.10	275.00	16.5	2,716	0.61%
2024/03/29	31.6	276.27	33.5	276.59	275.50	-1.9	2,630	-0.07%
2024/03/28	94.4	284.14	64.7	283.37	279.00	29.7	2,585	1.15%
2024/03/27	110.4	273.47	136.6	278.59	284.00	-26.3	2,397	-1.09%	大買/大賣/
2024/03/26	109.6	272.58	78.3	269.46	258.50	31.3	2,190	1.43%	大買/
2024/03/25	44	263.09	92.5	262.57	272.50	-48.4	1,981	-2.45%
2024/03/22	11.5	250.26	15.1	248.63	248.00	-3.6	1,826	-0.20%
2024/03/21	17.9	255.69	14.9	255.65	251.00	3	1,796	0.17%
2024/03/20	38.6	251.53	14.6	250.60	248.50	24	1,776	1.35%
2024/03/19	11.3	245.68	6.1	246.18	244.50	5.1	1,728	0.30%
2024/03/18	38.5	239.14	5.2	243.96	243.50	33.3	1,694	1.96%
2024/03/15	2.1	238.25	0	0.00	238.00	2.1	1,682	0.12%
2024/03/14	0.6	239.46	0.1	238.31	240.50	0.5	1,680	0.03%
2024/03/13	1.3	238.99	2.2	239.23	237.00	-0.9	1,682	-0.05%
2024/03/12	8.2	241.82	2.9	241.75	241.00	5.3	1,686	0.31%
2024/03/11	2.2	239.46	2.1	240.02	241.00	0.1	1,693	0.01%
2024/03/08	17.6	238.80	77.1	237.37	237.50	-59.5	1,685	-3.53%
2024/03/07	2.9	236.57	4.4	236.52	235.00	-1.5	1,653	-0.09%
2024/03/06	12.3	233.27	83	231.92	231.00	-70.7	1,626	-4.35%
2024/03/05	3.2	236.80	54.7	234.98	235.00	-51.5	1,631	-3.15%
2024/03/04	1.7	241.65	0	242.91	240.00	1.7	1,626	0.10%
2024/03/01	15	238.89	14.2	237.68	238.00	0.8	1,619	0.05%
2024/02/29	86.8	243.44	13.9	243.51	240.00	72.9	1,605	4.54%
2024/02/27	13.6	257.38	61.8	255.84	254.50	-48.2	1,592	-3.03%
2024/02/26	1.5	254.88	54.3	251.55	252.50	-52.8	1,623	-3.25%
2024/02/23	83.7	261.40	8.6	259.42	255.00	75.1	1,610	4.66%
2024/02/22	4.3	257.42	27.3	258.30	257.50	-23.1	1,578	-1.46%
2024/02/21	23.1	256.67	13	257.25	258.00	10.1	1,555	0.65%
2024/02/20	22.4	257.50	44.3	257.32	256.50	-21.8	1,486	-1.47%
2024/02/19	138.4	243.19	27.8	242.52	243.00	110.6	1,347	8.21%	大買/鉅額交易
2024/02/16	7	231.20	38.5	229.16	231.00	-31.5	1,267	-2.48%
2024/02/15	33.4	217.33	0	218.00	219.00	33.4	1,243	2.68%
2024/02/05	3.1	217.87	4	220.50	219.00	-0.9	1,256	-0.07%
2024/02/02	1	220.50	0	0.00	219.50	1	1,244	0.08%
2024/02/01	2.7	222.03	2	221.00	221.50	0.7	1,241	0.06%
2024/01/31	0	0.00	1	220.00	220.00	-1	1,238	-0.08%
2024/01/30	2.2	217.77	2.1	218.01	217.00	0.1	1,235	0.00%
2024/01/29	4.5	218.08	7.4	220.44	220.00	-2.9	1,248	-0.23%
2024/01/26	1	215.00	1	216.00	216.50	0	1,244	0.00%
2024/01/25	7.1	214.79	0.5	216.50	214.50	6.6	1,241	0.53%
2024/01/24	0.3	218.90	2.5	219.60	218.50	-2.2	1,231	-0.18%
2024/01/23	5.1	217.81	0	0.00	219.50	5.1	1,227	0.42%
2024/01/22	0.1	223.98	3.1	222.07	220.00	-3	1,218	-0.25%
2024/01/19	1	210.51	10	215.55	216.00	-9	1,206	-0.75%
2024/01/18	1.1	214.32	0	212.50	212.00	1.1	1,205	0.09%
2024/01/17	6.9	215.18	3.1	216.85	213.00	3.8	1,201	0.32%
2024/01/16	9.8	219.77	7	222.99	218.00	2.8	1,171	0.24%
2024/01/15	4	225.38	1.1	227.00	225.50	2.9	1,147	0.25%
2024/01/12	1.2	226.38	1	225.01	225.50	0.2	1,132	0.02%
2024/01/11	0.2	226.08	1	224.50	228.00	-0.8	1,137	-0.07%
2024/01/10	0.7	225.07	2	225.75	226.00	-1.3	1,141	-0.11%
2024/01/09	0	0.00	10	226.00	225.00	-10	1,133	-0.88%
2024/01/08	1.1	224.29	0.5	225.89	224.50	0.6	1,126	0.05%
2024/01/05	6.3	226.23	18.7	225.56	226.50	-12.4	1,134	-1.09%
2024/01/04	8.7	225.74	0.2	224.50	224.00	8.5	1,137	0.75%
2024/01/03	2.9	231.28	10	229.40	231.00	-7.1	1,130	-0.63%
2024/01/02	10.1	235.65	0.7	233.92	235.00	9.4	1,117	0.84%
2023/12/29	1.1	235.50	2.1	236.22	235.00	-1	1,111	-0.09%
2023/12/28	0.2	235.10	2.1	234.70	234.50	-1.9	1,111	-0.17%
2023/12/27	1.3	237.27	11	236.73	237.50	-9.7	1,113	-0.87%
2023/12/26	10.1	236.39	1.3	236.69	236.00	8.8	1,113	0.79%
2023/12/25	3.1	235.50	25	235.60	235.00	-21.9	1,114	-1.96%
2023/12/22	3.4	235.37	14.5	234.29	233.50	-11	1,099	-1.00%
2023/12/21	2.2	231.23	26.1	231.52	232.00	-23.8	1,077	-2.21%
2023/12/20	5.4	229.14	19.4	229.54	231.00	-14	1,052	-1.33%
2023/12/19	5.4	222.01	0	0.00	222.00	5.4	1,029	0.53%
2023/12/18	12.1	226.20	0	0.00	224.00	12.1	1,029	1.18%
2023/12/15	1.2	226.42	12.2	227.59	229.00	-11	1,028	-1.07%
2023/12/14	8.1	223.51	5.1	224.78	225.50	3	991	0.30%
2023/12/13	2	219.50	2	220.50	221.00	0	980	0.00%
2023/12/12	8.7	222.25	0	0.00	220.50	8.7	998	0.87%
2023/12/11	1.1	225.13	3	226.66	224.50	-1.9	1,000	-0.19%
2023/12/08	0.2	224.14	8.1	224.87	222.50	-7.9	1,007	-0.78%
2023/12/07	11.2	219.78	1.1	219.00	219.00	10.1	999	1.01%
2023/12/06	5	222.70	2.4	222.93	223.00	2.6	980	0.26%
2023/12/05	1.2	227.00	1	229.00	227.00	0.2	962	0.02%
2023/12/04	0.1	229.50	4	229.75	228.50	-3.9	965	-0.41%
2023/12/01	2.2	228.45	4.2	227.95	227.50	-2	967	-0.21%
2023/11/30	7	228.86	3	228.50	228.50	4	965	0.41%
2023/11/29	7.2	230.93	8.1	231.82	230.50	-0.9	956	-0.10%
2023/11/28	2.2	228.58	5.3	230.36	227.50	-3.1	937	-0.33%
2023/11/27	8.3	230.19	10.5	228.97	226.50	-2.2	942	-0.23%
2023/11/24	18.2	231.26	37.6	232.19	232.00	-19.4	921	-2.10%
2023/11/22	7.3	215.16	0	214.50	215.00	7.3	787	0.93%
2023/11/21	0.2	213.08	0	0.00	213.00	0.2	781	0.03%
2023/11/20	1.7	214.24	5	213.40	213.50	-3.4	777	-0.43%
2023/11/17	1	210.00	0	0.00	210.50	1	777	0.13%
2023/11/16	2.2	209.77	3	210.17	209.00	-0.8	776	-0.10%
2023/11/15	4	209.88	4	210.74	210.00	0	770	-0.01%
2023/11/14	1.1	209.98	1	212.48	210.00	0.1	758	0.01%
2023/11/13	3	209.17	14.2	210.14	211.00	-11.2	762	-1.46%
2023/11/10	0	0.00	0	206.50	207.50	0	755	0.00%
2023/11/09	1	207.00	4	207.37	207.50	-3	773	-0.39%
2023/11/08	8.1	206.01	5.1	206.89	205.50	3	813	0.37%
2023/11/07	5.1	204.00	0.3	204.83	204.00	4.8	840	0.58%
2023/11/06	6	204.33	10.1	206.28	206.00	-4.1	854	-0.48%
2023/11/03	0	199.50	6	200.75	201.00	-6	851	-0.70%
2023/11/02	0.1	198.05	1	198.00	196.00	-0.9	858	-0.11%
2023/11/01	4	195.13	3.3	196.01	196.00	0.7	876	0.08%
2023/10/31	6.1	196.52	7	195.14	195.50	-1	908	-0.11%
2023/10/30	2.1	199.07	5.1	200.38	198.00	-3	922	-0.33%
2023/10/27	4.2	198.36	0.1	197.50	197.50	4.1	936	0.43%
2023/10/26	13	200.08	1.2	202.60	198.50	11.8	958	1.23%
2023/10/25	0	204.50	4	204.75	204.00	-4	957	-0.42%
2023/10/24	0.4	202.49	0	0.00	200.00	0.4	969	0.04%
2023/10/23	4	200.38	1	200.00	200.50	3	990	0.30%
2023/10/20	3.1	201.23	1	200.99	201.00	2.1	1,001	0.21%
2023/10/19	7.1	202.43	5	202.90	203.00	2	1,014	0.20%
2023/10/18	0.2	206.17	2	206.50	207.00	-1.8	1,018	-0.18%
2023/10/17	0	0.00	0.1	207.00	204.00	-0.1	1,029	-0.01%
2023/10/16	1	205.50	0	206.50	206.50	1	1,053	0.09%
2023/10/13	1.1	209.30	20.1	208.55	209.00	-18.9	1,080	-1.75%
2023/10/12	5.4	202.59	6	204.00	204.50	-0.6	1,095	-0.06%
2023/10/11	0.1	204.61	5.1	205.18	205.50	-5	1,089	-0.46%
2023/10/06	0.1	202.50	0	0.00	202.00	0.1	1,091	0.01%
2023/10/05	1.1	202.00	0	0.00	201.50	1.1	1,100	0.10%
2023/10/04	9.1	200.16	4	200.26	200.00	5.1	1,109	0.46%
2023/10/03	15.2	205.01	2	205.51	204.00	13.2	1,115	1.18%
2023/10/02	0.3	208.00	5	207.30	209.00	-4.8	1,153	-0.41%
2023/09/28	3.1	204.04	0.1	203.50	203.50	2.9	1,193	0.25%
2023/09/27	0.1	206.92	3	205.33	207.50	-2.9	1,219	-0.24%
2023/09/26	6.1	204.00	1.2	204.08	204.50	4.9	1,227	0.40%
2023/09/25	1.1	207.52	4.9	207.95	208.50	-3.9	1,230	-0.32%
2023/09/22	2	203.75	1.1	205.00	204.00	0.9	1,244	0.07%
2023/09/21	1.3	202.32	2.1	203.26	203.00	-0.8	1,255	-0.06%
2023/09/20	2.1	202.79	1.2	203.61	204.50	0.8	1,258	0.07%
2023/09/19	3	204.83	2.1	204.78	204.50	0.9	1,262	0.07%
2023/09/18	2.2	206.60	1	206.50	206.50	1.2	1,277	0.09%
2023/09/15	1.2	204.12	1	207.09	209.00	0.2	1,286	0.02%
2023/09/14	2.2	206.43	0	0.00	206.00	2.2	1,269	0.17%
2023/09/13	0.1	205.46	4	204.38	205.00	-4	1,281	-0.31%
2023/09/12	1.2	201.94	5	201.90	202.00	-3.8	1,339	-0.28%
2023/09/11	1	199.03	0	0.00	199.00	1	1,406	0.07%
2023/09/08	4.1	197.45	4	199.13	200.50	0.1	1,413	0.01%
2023/09/07	4.3	198.52	1	198.00	198.50	3.3	1,421	0.23%
2023/09/06	5	202.10	3.1	201.51	202.50	2	1,429	0.14%
2023/09/05	4	203.50	11	204.59	205.50	-7	1,432	-0.49%
2023/09/04	3.3	200.80	5	200.30	200.50	-1.7	1,436	-0.12%
2023/09/01	11.1	202.77	4	202.75	202.00	7.1	1,418	0.50%
2023/08/31	3.1	204.00	6	203.50	205.00	-2.9	1,417	-0.21%
2023/08/30	0	200.00	1	201.00	200.50	-1	1,404	-0.07%
2023/08/29	2	199.50	4	200.38	199.50	-2	1,411	-0.14%
2023/08/28	2.1	198.76	3	199.00	199.00	-0.9	1,431	-0.06%
2023/08/25	6	196.92	5	196.50	195.50	1	1,444	0.07%
2023/08/24	3	198.33	4	199.50	199.50	-1	1,449	-0.07%
2023/08/23	3.1	196.86	3	198.00	196.00	0.1	1,452	0.00%
2023/08/22	2	198.78	6	200.00	199.50	-4	1,455	-0.27%
2023/08/21	1	197.09	9.2	198.98	197.50	-8.2	1,463	-0.56%
2023/08/18	1.1	195.68	11	196.68	197.50	-9.9	1,465	-0.67%
2023/08/17	2	192.50	2	196.98	196.50	0	1,465	0.00%
2023/08/16	3.3	191.77	8	192.25	192.50	-4.7	1,471	-0.32%
2023/08/15	5.2	193.29	14	192.50	194.00	-8.8	1,459	-0.60%
2023/08/14	22.7	189.13	4.2	189.40	190.00	18.5	1,454	1.27%
2023/08/11	14.8	194.79	6	196.17	196.00	8.8	1,430	0.61%
2023/08/10	9.1	201.67	5.1	201.81	201.50	4	1,410	0.28%
2023/08/09	7.3	204.06	3	204.00	204.50	4.3	1,399	0.31%
2023/08/08	12.6	205.79	18	205.92	205.50	-5.5	1,412	-0.39%
2023/08/07	3	208.33	1.1	207.91	209.00	1.9	1,432	0.13%
2023/08/04	11.3	209.75	2.4	209.01	208.50	8.8	1,418	0.62%
2023/08/02	6.3	212.51	14	212.93	212.00	-7.8	1,396	-0.55%
2023/08/01	1.2	215.75	8	214.63	216.00	-6.8	1,387	-0.49%
2023/07/31	12.8	213.45	6	212.83	211.00	6.8	1,381	0.49%
2023/07/28	8.7	216.36	0	0.00	215.50	8.7	1,367	0.63%
2023/07/27	2.7	218.30	9	217.78	219.00	-6.3	1,382	-0.46%
2023/07/26	4.3	212.18	3	212.17	211.00	1.3	1,372	0.10%
2023/07/25	2	214.00	2	213.04	216.50	0	1,371	0.00%
2023/07/24	4.1	213.64	11	213.32	212.50	-6.9	1,373	-0.50%
2023/07/21	4.1	216.01	1.1	215.16	216.00	3	1,374	0.22%
2023/07/20	6.1	215.93	2	216.00	216.00	4.1	1,394	0.29%
2023/07/19	11.4	215.20	9.2	214.88	214.50	2.2	1,404	0.16%
2023/07/18	9.3	216.24	3	216.50	215.50	6.3	1,417	0.44%
2023/07/17	2.2	219.60	3	218.50	218.00	-0.8	1,416	-0.06%
2023/07/14	1.3	221.09	2.2	221.11	221.00	-1	1,398	-0.07%
2023/07/13	7.2	222.91	11.6	223.50	221.00	-4.4	1,405	-0.31%
2023/07/12	3	220.83	7	221.64	221.00	-4	1,412	-0.28%
2023/07/11	3.3	220.75	3.1	221.35	220.50	0.3	1,422	0.02%
2023/07/10	7.2	217.97	12	217.63	217.00	-4.8	1,431	-0.34%
2023/07/07	13.7	214.63	10	213.85	214.00	3.7	1,441	0.26%
2023/07/06	9.2	223.32	9	224.56	221.00	0.2	1,455	0.02%
2023/07/05	37.6	231.87	4	231.50	230.00	33.6	1,435	2.34%
2023/07/04	8.6	235.30	24	235.04	235.00	-15.4	1,426	-1.08%
2023/07/03	7.1	237.87	25.1	237.16	238.00	-18.1	1,438	-1.25%
2023/06/30	25.2	237.31	15	235.30	237.50	10.2	1,458	0.70%
2023/06/29	15.4	239.34	109.6	238.36	239.50	-94.2	1,457	-6.46%	大賣/
2023/06/28	7.2	246.11	14	246.00	242.50	-6.8	1,465	-0.46%
2023/06/27	3	245.50	3	244.68	244.00	0	1,478	0.00%
2023/06/26	6.1	250.23	6.2	247.77	246.50	-0.2	1,486	-0.01%
2023/06/21	58	247.49	29.5	248.27	249.50	28.5	1,477	1.93%
2023/06/20	5.1	244.41	5.4	244.48	243.50	-0.3	1,485	-0.02%
2023/06/19	71.3	250.31	9.6	248.08	245.00	61.6	1,498	4.11%
2023/06/16	47.6	247.63	14	249.93	250.00	33.6	1,508	2.23%
2023/06/15	27.6	246.96	74.1	246.44	251.00	-46.5	1,459	-3.18%
2023/06/14	8.2	236.44	8.2	236.98	237.50	0	1,464	0.00%
2023/06/13	6.1	236.75	4.2	236.50	236.50	1.9	1,488	0.13%
2023/06/12	0.2	237.50	4.6	237.35	236.00	-4.5	1,528	-0.29%
2023/06/09	3.2	232.37	3.9	233.02	232.00	-0.7	1,535	-0.05%
2023/06/08	11.2	235.87	14.3	232.97	233.00	-3.1	1,567	-0.20%
2023/06/07	5.1	237.40	0.5	237.50	238.00	4.6	1,591	0.29%
2023/06/06	10	236.60	3	237.50	237.00	7	1,640	0.43%
2023/06/05	12	236.38	3.1	236.99	238.00	9	1,741	0.51%
2023/06/02	10.2	234.15	3.1	235.18	234.00	7.1	1,889	0.38%
2023/06/01	12	234.87	5.1	235.10	234.00	7	1,913	0.36%
2023/05/31	2.1	237.52	5	238.11	239.50	-2.9	1,918	-0.15%
2023/05/30	4.1	237.44	8.2	237.45	238.00	-4.1	1,937	-0.21%
2023/05/29	0	236.50	5	236.40	235.50	-5	2,039	-0.24%
2023/05/26	11.2	232.05	3	231.67	232.00	8.2	2,118	0.39%
2023/05/25	4	233.51	1	235.00	234.50	3	2,151	0.14%
2023/05/24	9.2	235.97	0	0.00	236.50	9.2	2,203	0.42%
2023/05/23	2	239.75	23	238.74	240.00	-21	2,339	-0.90%
2023/05/22	23.3	243.79	2.1	241.16	241.00	21.2	2,365	0.90%
2023/05/19	1.2	239.30	5	239.50	238.00	-3.8	2,388	-0.16%
2023/05/18	7.2	240.22	7.3	240.91	239.00	-0.1	2,437	0.00%
2023/05/17	11.5	236.95	24.1	237.33	237.50	-12.7	2,450	-0.52%
2023/05/16	5.1	231.56	2.5	232.07	234.50	2.6	2,506	0.10%
2023/05/15	1.1	228.91	2	230.50	230.50	-0.9	2,555	-0.04%
2023/05/12	7.2	233.50	16.2	233.83	228.00	-9	2,622	-0.34%
2023/05/11	7.2	233.50	16.2	233.83	232.00	-9	2,656	-0.34%
2023/05/10	4.2	228.41	1	230.50	228.50	3.2	2,752	0.12%
2023/05/09	2.4	231.35	2	230.00	229.00	0.4	2,798	0.01%
2023/05/08	3.1	231.72	4	232.50	233.00	-0.9	2,815	-0.03%
2023/05/05	1.5	234.17	4.2	232.35	233.00	-2.7	2,851	-0.09%
2023/05/04	6.1	228.09	1	229.50	229.50	5.1	2,924	0.17%
2023/05/03	22.2	229.83	30.4	229.51	229.50	-8.1	2,972	-0.27%
2023/05/02	23.1	234.89	20.1	235.00	235.00	3	3,091	0.10%
2023/04/28	5	231.60	8	233.81	235.00	-3	3,199	-0.09%
2023/04/27	10.1	230.45	8	229.75	230.50	2.1	3,244	0.07%
2023/04/26	7	229.64	5.2	230.31	231.00	1.8	3,257	0.05%
2023/04/25	13.4	231.37	21.4	229.72	229.50	-8	3,247	-0.25%
2023/04/24	15.1	237.41	8	236.01	236.00	7.1	3,224	0.22%
2023/04/21	57.6	241.92	24	237.96	238.00	33.6	3,216	1.04%
2023/04/20	26.4	247.09	11	246.14	244.00	15.4	3,196	0.48%
2023/04/19	15	254.43	17.1	253.53	251.50	-2.1	3,212	-0.07%
2023/04/18	29.2	256.17	10.1	254.80	255.00	19.1	3,208	0.60%
2023/04/17	19.7	257.95	12.1	257.74	257.00	7.6	3,203	0.24%
2023/04/14	12.2	263.07	19.1	262.71	262.00	-6.9	3,188	-0.21%
2023/04/13	12.1	261.58	16.1	261.44	261.00	-4.1	3,175	-0.13%
2023/04/12	12.1	261.99	19.1	261.84	261.50	-7	3,166	-0.22%
2023/04/11	16.3	258.42	50.5	258.61	260.50	-34.3	3,146	-1.09%
2023/04/10	19.3	252.78	22.8	251.37	254.00	-3.5	3,086	-0.11%
2023/04/07	10.3	250.41	17.3	250.88	251.00	-7.1	3,062	-0.23%
2023/04/06	19.2	247.75	9.1	246.51	244.50	10.1	3,036	0.33%
2023/03/31	21.2	249.83	30.2	249.76	250.50	-8.9	3,011	-0.30%
2023/03/30	5.5	244.52	9	245.78	245.50	-3.6	2,985	-0.12%
2023/03/29	14	243.00	2.1	243.24	243.50	11.9	2,972	0.40%
2023/03/28	13.4	245.26	6	245.08	244.00	7.4	2,955	0.25%
2023/03/27	10	251.40	17	250.71	250.00	-7	2,944	-0.24%
2023/03/24	8.1	249.51	2.4	249.29	250.00	5.7	2,951	0.19%
2023/03/23	10.2	247.54	5	248.00	248.00	5.2	2,954	0.18%
2023/03/22	12.2	253.61	12.5	252.10	251.50	-0.3	2,951	-0.01%
2023/03/21	21.9	254.27	23	254.20	252.50	-1.1	2,939	-0.04%
2023/03/20	14.1	252.15	17.1	253.61	253.00	-3	2,910	-0.10%
2023/03/17	26	252.48	23.2	253.17	252.50	2.8	2,895	0.10%
2023/03/16	1.1	245.45	18.1	245.06	245.00	-17.1	2,830	-0.60%
2023/03/15	16.4	246.71	19.4	246.98	248.50	-3	2,824	-0.11%
2023/03/14	6	240.42	12	240.83	241.50	-6	2,788	-0.22%
2023/03/13	22	241.05	17.1	243.19	244.00	4.9	2,772	0.18%
2023/03/10	24.2	248.93	13.5	248.62	247.00	10.7	2,745	0.39%
2023/03/09	38.4	256.95	10.2	257.13	255.00	28.2	2,758	1.02%
2023/03/08	77	265.19	57.7	264.65	261.50	19.3	2,725	0.71%
2023/03/07	70.4	264.23	94.2	265.44	263.00	-23.8	2,627	-0.91%
2023/03/06	9	250.06	13.1	249.88	249.00	-4.1	2,480	-0.17%
2023/03/03	10	248.10	8.1	247.57	246.50	2	2,458	0.08%
2023/03/02	17	248.32	5.7	249.00	249.50	11.3	2,447	0.46%
2023/03/01	26.8	250.51	29.5	249.39	248.00	-2.7	2,420	-0.11%
2023/02/24	22.3	249.07	46.1	248.71	251.00	-23.8	2,316	-1.03%
2023/02/23	17.6	245.50	13.1	244.58	245.00	4.5	2,245	0.20%
2023/02/22	21.3	247.91	43.1	247.65	247.00	-21.8	2,207	-0.99%
2023/02/21	61.6	249.23	79.9	249.24	247.50	-18.3	2,155	-0.85%
2023/02/20	34.2	236.58	27.3	236.43	236.00	6.9	2,032	0.34%
2023/02/17	46.1	236.96	31.4	235.57	237.50	14.7	2,017	0.73%
2023/02/16	25.5	235.28	18.2	233.73	232.00	7.3	1,997	0.36%
2023/02/15	6	238.58	12	239.34	238.00	-6	1,968	-0.31%
2023/02/14	24.7	243.19	24.2	243.09	241.00	0.5	1,946	0.03%
2023/02/13	18.2	240.12	23	241.39	241.50	-4.8	1,888	-0.25%
2023/02/10	39.2	241.08	49.1	239.45	237.00	-9.9	1,844	-0.54%
2023/02/09	22.1	246.95	33.2	246.67	246.00	-11	1,784	-0.62%
2023/02/08	70.5	242.11	72.8	242.85	246.50	-2.3	1,736	-0.13%
2023/02/07	18.1	230.95	16.4	231.93	232.00	1.7	1,613	0.11%
2023/02/06	7.2	228.32	12	227.34	230.00	-4.8	1,575	-0.30%
2023/02/03	18.2	229.41	12.5	229.70	229.50	5.7	1,557	0.37%
2023/02/02	39	231.64	33.4	229.67	231.50	5.6	1,524	0.37%
2023/02/01	22.1	224.70	41.2	223.81	225.00	-19.1	1,452	-1.31%
2023/01/31	37.5	225.53	40.4	225.91	223.00	-2.9	1,400	-0.21%
2023/01/30	25.4	216.60	49.4	218.35	221.50	-24.1	1,263	-1.90%
2023/01/17	50.5	198.71	74.5	199.10	201.50	-24	1,166	-2.06%
2023/01/16	28.2	192.59	76.2	192.14	193.50	-48	1,124	-4.27%
2023/01/13	2.1	187.86	0	189.00	188.00	2.1	1,121	0.19%
2023/01/12	17.1	189.94	7	189.29	188.50	10.1	1,151	0.88%
2023/01/11	5	191.10	14	191.57	191.50	-9	1,172	-0.77%
2023/01/10	15	189.90	7	191.85	190.00	8	1,174	0.68%
2023/01/09	13.4	189.33	40.1	191.28	192.00	-26.7	1,176	-2.27%
2023/01/06	6	181.92	9	184.28	185.50	-3	1,150	-0.26%
2023/01/05	3	184.00	4	183.50	182.50	-1	1,170	-0.08%
2023/01/04	4	181.00	2	181.50	181.00	2	1,189	0.17%
2023/01/03	5	180.20	14	180.29	181.00	-9	1,242	-0.72%
2022/12/30	4.3	184.02	5	184.10	182.50	-0.8	1,247	-0.06%
2022/12/29	10	180.50	0	180.00	180.00	10	1,240	0.81%
2022/12/28	3.1	181.91	0.1	182.00	183.00	3.1	1,253	0.25%
2022/12/27	2	183.50	1	183.50	183.50	1	1,265	0.08%
2022/12/26	1	181.01	0	0.00	181.00	1	1,271	0.08%
2022/12/23	1.1	180.50	10	180.40	180.00	-8.9	1,279	-0.70%
2022/12/22	1	182.50	1	181.50	181.50	0	1,290	0.00%
2022/12/21	2	181.77	4	181.88	181.00	-2	1,319	-0.15%
2022/12/20	11	182.73	5.1	181.20	180.50	5.9	1,335	0.44%
2022/12/19	8.2	187.02	6	186.67	185.00	2.2	1,361	0.16%
2022/12/16	8	184.00	7.1	185.31	190.50	0.9	1,359	0.07%
2022/12/15	14.1	186.87	12	187.63	187.00	2.1	1,343	0.16%
2022/12/14	8.1	189.01	8.5	189.32	189.00	-0.4	1,341	-0.03%
2022/12/13	2	185.25	2.8	185.40	183.00	-0.8	1,331	-0.06%
2022/12/12	0	0.00	3	184.50	185.50	-3	1,327	-0.23%
2022/12/09	5	184.40	7	186.79	186.00	-2	1,348	-0.15%
2022/12/08	1.3	181.88	3	182.01	182.00	-1.7	1,345	-0.13%
2022/12/07	12.2	184.00	6	184.42	184.00	6.2	1,362	0.45%
2022/12/06	6.2	190.95	6.1	191.67	189.00	0.2	1,350	0.01%
2022/12/05	2	193.50	4	194.13	193.50	-2	1,346	-0.15%
2022/12/02	21.5	192.67	17	193.68	192.00	4.5	1,360	0.33%
2022/12/01	24.1	192.55	23	192.09	193.00	1.1	1,390	0.08%
2022/11/30	4	186.12	23	186.00	186.00	-19	1,363	-1.39%
2022/11/29	10.1	181.67	5	182.50	182.00	5.1	1,366	0.37%
2022/11/28	1.2	182.14	1	181.50	183.50	0.2	1,388	0.02%
2022/11/25	6.6	185.50	8.1	186.91	184.00	-1.5	1,449	-0.10%
2022/11/24	7.1	185.57	9	185.11	186.50	-1.9	1,476	-0.13%
2022/11/23	5	182.50	4	182.50	181.50	1	1,479	0.07%
2022/11/22	5	180.60	5	181.00	181.50	0	1,503	0.00%
2022/11/21	6	182.42	5.1	182.60	180.50	1	1,509	0.06%
2022/11/18	3.6	180.05	0	0.00	179.50	3.6	1,527	0.23%
2022/11/17	2.3	182.03	10.5	181.95	182.00	-8.2	1,573	-0.52%
2022/11/16	5.4	183.99	3	182.67	184.50	2.4	1,584	0.15%
2022/11/15	32	183.55	2.5	183.30	183.00	29.5	1,584	1.86%
2022/11/14	36	182.54	7.1	182.37	183.50	28.9	1,595	1.81%
2022/11/11	3	180.17	0.2	180.17	178.00	2.8	1,596	0.18%
2022/11/10	2.1	174.27	4	175.38	176.00	-2	1,609	-0.12%
2022/11/09	0	0.00	1.1	177.40	177.50	-1.1	1,662	-0.07%
2022/11/08	4.1	176.62	7.1	174.79	172.50	-3	1,705	-0.18%
2022/11/07	9.3	174.62	2.1	173.81	174.00	7.2	1,719	0.42%
2022/11/04	3	172.67	3	173.50	173.50	0	1,774	0.00%
2022/11/03	2.1	168.78	2	169.00	170.50	0.1	1,779	0.00%
2022/11/02	2.1	168.35	2	170.25	169.50	0.1	1,813	0.01%
2022/11/01	0.1	167.00	1	169.00	169.00	-0.9	1,823	-0.05%
2022/10/31	0	0.00	4	165.88	166.00	-4	1,850	-0.22%
2022/10/28	2.1	162.50	0	0.00	163.00	2.1	1,876	0.11%
2022/10/27	5	163.70	2	163.50	164.50	3	1,884	0.16%
2022/10/26	3	160.50	1	160.50	161.00	2	1,902	0.11%
2022/10/25	6	162.17	9	161.67	159.50	-3	1,945	-0.15%
2022/10/24	1	163.00	6.1	163.52	163.00	-5.1	1,975	-0.26%
2022/10/21	26.5	161.76	18	159.31	158.00	8.5	1,979	0.43%
2022/10/20	4	162.88	10	162.75	166.50	-6	1,978	-0.30%
2022/10/19	2	167.50	2	168.00	166.50	0	1,977	0.00%
2022/10/18	10	163.00	13.5	163.37	166.50	-3.5	2,064	-0.17%
2022/10/17	6	158.50	8.2	160.97	162.00	-2.2	2,081	-0.11%
2022/10/14	7.5	162.72	11.3	163.53	161.00	-3.8	2,085	-0.18%
2022/10/13	12.2	158.89	22.5	159.47	159.00	-10.3	2,105	-0.49%
2022/10/12	12.1	160.83	12	161.00	162.00	0.1	2,095	0.00%
2022/10/11	34.5	164.66	27	162.50	161.00	7.5	2,098	0.36%
2022/10/07	19.1	176.45	21	177.05	176.00	-1.9	2,065	-0.09%
2022/10/06	2	179.51	4	179.75	179.50	-2	2,085	-0.10%
2022/10/05	13.2	180.88	8	180.25	179.00	5.2	2,128	0.25%
2022/10/04	1	181.51	3.1	180.10	181.50	-2.1	2,172	-0.10%
2022/10/03	3	176.33	3.1	176.52	175.50	-0.1	2,201	0.00%
2022/09/30	5	172.30	4	173.63	177.00	1	2,255	0.04%
2022/09/29	10	177.70	11	177.14	176.00	-1	2,349	-0.04%
2022/09/28	27.4	177.60	18.5	174.77	173.50	8.9	2,426	0.36%
2022/09/27	4.1	180.88	3	180.69	181.50	1.1	2,441	0.04%
2022/09/26	22.7	182.13	19.4	181.44	179.50	3.3	2,455	0.14%
2022/09/23	9	189.17	11	188.86	188.50	-2	2,484	-0.08%
2022/09/22	6.1	188.43	4.2	188.60	190.00	1.9	2,541	0.07%
2022/09/21	20	190.38	20	190.58	189.50	0	2,576	0.00%
2022/09/20	16.5	191.74	8	190.57	190.50	8.5	2,633	0.32%
2022/09/19	12.2	193.54	12	192.50	192.50	0.2	2,711	0.01%
2022/09/16	5	195.10	4.2	195.88	196.00	0.8	2,780	0.03%
2022/09/15	2.1	195.29	4	196.13	196.50	-2	2,842	-0.07%
2022/09/14	15	191.60	14	192.89	194.00	1	2,925	0.03%
2022/09/13	7	199.50	9	199.83	198.50	-2	2,995	-0.07%
2022/09/12	9	198.17	7.2	198.38	197.50	1.8	3,048	0.06%
2022/09/08	8.2	191.91	13	194.00	196.00	-4.8	3,177	-0.15%
2022/09/07	18	188.36	13.7	190.11	191.00	4.3	3,218	0.13%
2022/09/06	14.7	193.62	14	192.11	191.50	0.7	3,223	0.02%
2022/09/05	18.4	195.85	15.4	195.62	195.00	3	3,286	0.09%
2022/09/02	25.5	199.20	22.5	199.17	198.00	3	3,339	0.09%
2022/09/01	57.3	202.11	43.2	200.02	199.00	14.2	3,370	0.42%
2022/08/31	29	206.14	16.5	206.98	207.50	12.5	3,420	0.37%
2022/08/30	15.2	208.75	9	209.22	209.50	6.2	3,511	0.18%
2022/08/29	30.4	208.68	46.1	208.58	208.00	-15.7	3,636	-0.43%
2022/08/26	20.1	217.61	12.1	218.08	217.00	8.1	3,711	0.22%
2022/08/25	31	215.45	25	215.14	218.00	6	3,904	0.15%
2022/08/24	27.5	219.06	38	218.75	216.50	-10.5	4,043	-0.26%
2022/08/23	27	216.06	13	216.16	217.50	14	4,499	0.31%
2022/08/22	11	215.91	28	217.02	216.00	-17	4,548	-0.37%
2022/08/19	8.2	220.43	10.1	220.70	219.50	-1.9	4,569	-0.04%
2022/08/18	10	218.55	16	218.59	218.50	-6	4,608	-0.13%
2022/08/17	9	217.89	20	219.60	221.50	-11	4,633	-0.24%
2022/08/16	67.1	218.26	60	217.63	216.00	7.1	4,623	0.15%
2022/08/15	58	215.09	47.1	215.67	217.50	10.9	4,580	0.24%
2022/08/12	24.1	208.69	39	209.21	210.50	-14.9	4,545	-0.33%
2022/08/11	59.3	208.50	36.2	209.13	209.50	23.1	4,537	0.51%
2022/08/10	8	208.19	6	209.75	210.50	2	4,511	0.04%
2022/08/09	32.8	208.90	18	209.78	209.00	14.8	4,530	0.33%
2022/08/08	10.5	212.14	10	211.75	213.50	0.5	4,514	0.01%
2022/08/05	32	209.50	40.1	209.51	210.00	-8.1	4,542	-0.18%
2022/08/04	56.6	207.29	40.2	206.73	206.50	16.3	4,564	0.36%
2022/08/03	14	209.71	14.3	210.81	209.50	-0.3	4,562	-0.01%
2022/08/02	24.3	209.31	12	209.92	210.50	12.3	4,559	0.27%
2022/08/01	51.4	211.89	46	212.49	214.00	5.4	4,554	0.12%
2022/07/29	42.1	214.85	30	215.28	215.50	12.1	4,514	0.27%
2022/07/28	19.1	218.06	26	218.50	219.00	-6.9	4,472	-0.15%
2022/07/27	15	214.17	13	215.31	217.50	2	4,446	0.05%
2022/07/26	23	216.26	21.4	216.31	214.00	1.6	4,428	0.04%
2022/07/25	71.4	217.57	56.1	218.37	218.50	15.3	4,404	0.35%
2022/07/22	12.2	231.74	21.1	232.26	231.00	-8.9	4,303	-0.21%
2022/07/21	17	226.56	10	226.05	229.00	7	4,295	0.16%
2022/07/20	20.4	228.89	13.1	226.77	227.00	7.3	4,282	0.17%
2022/07/19	6.1	227.11	5.2	228.54	227.50	0.9	4,275	0.02%
2022/07/18	3.3	228.11	1	228.50	229.50	2.3	4,265	0.05%
2022/07/15	12	221.29	12	221.50	223.00	0	4,244	0.00%
2022/07/14	3	218.84	2	219.00	222.50	1	4,240	0.02%
2022/07/13	4	222.00	20.2	222.70	221.00	-16.2	4,225	-0.38%
2022/07/12	23.1	214.79	6	212.67	212.50	17.1	4,188	0.41%
2022/07/11	11.1	235.51	17.3	234.49	229.50	-6.2	4,144	-0.15%
2022/07/08	10.2	236.77	11.3	236.49	238.50	-1.1	4,111	-0.03%
2022/07/07	13.2	221.70	12	221.42	226.50	1.2	4,061	0.03%
2022/07/06	7.1	222.27	13.7	223.16	221.00	-6.6	3,985	-0.17%
2022/07/05	17.4	228.09	22	228.20	227.50	-4.6	3,924	-0.12%
2022/07/04	18	233.28	8.2	231.45	231.00	9.8	3,900	0.25%
2022/07/01	32.2	236.01	22	235.50	228.00	10.2	3,897	0.26%
2022/06/30	28.4	242.05	20.8	240.66	238.50	7.6	3,875	0.20%
2022/06/29	19.1	249.57	24	248.56	251.00	-4.9	3,829	-0.13%
2022/06/28	35.1	254.42	21.3	253.01	251.50	13.8	3,805	0.36%
2022/06/27	32.1	253.17	21.2	254.69	257.50	11	3,782	0.29%
2022/06/24	18	245.74	19.3	246.26	248.00	-1.3	3,708	-0.03%
2022/06/23	17.8	239.11	17	240.26	241.00	0.8	3,667	0.02%
2022/06/22	21.2	240.14	35.6	238.95	237.50	-14.4	3,603	-0.40%
2022/06/21	34.3	243.15	33.4	240.13	243.50	0.8	3,529	0.02%
2022/06/20	24.4	234.75	23.1	237.37	229.00	1.3	3,456	0.04%
2022/06/17	67.6	243.19	97	242.11	242.00	-29.4	3,409	-0.86%
2022/06/16	29.1	254.94	66	256.32	252.00	-36.9	3,305	-1.12%
2022/06/15	9.2	250.08	47.4	251.36	251.50	-38.2	3,269	-1.17%
2022/06/14	49.3	249.88	15.7	248.99	251.50	33.6	3,239	1.04%
2022/06/13	8.6	253.29	9.9	253.75	251.50	-1.3	3,170	-0.04%
2022/06/10	30.1	262.65	62	262.35	262.50	-31.9	3,118	-1.02%
2022/06/09	73.6	267.11	64.4	266.12	267.00	9.2	3,071	0.30%
2022/06/08	102.2	262.15	124.4	264.63	268.00	-22.2	2,986	-0.74%	大買/大賣/
2022/06/07	75.5	257.28	101.8	256.50	261.50	-26.4	2,878	-0.92%	大賣/
2022/06/06	65	253.64	31.1	252.71	251.00	34	2,759	1.23%
2022/06/02	76.1	250.69	60.5	251.14	250.00	15.7	2,683	0.58%
2022/06/01	66.3	241.10	80.4	241.07	247.50	-14.1	2,507	-0.56%
2022/05/31	15.4	227.02	8	225.13	225.00	7.3	2,368	0.31%
2022/05/30	7.2	225.78	29.3	227.76	227.50	-22.1	1,888	-1.17%
2022/05/27	5.2	217.06	23.1	216.79	219.50	-17.9	1,854	-0.97%
2022/05/26	21	210.95	13.1	212.04	212.50	7.9	1,861	0.43%
2022/05/25	25	211.28	21	211.86	214.50	4	1,829	0.22%
2022/05/24	5.1	214.79	3.4	215.25	213.50	1.7	1,802	0.10%
2022/05/23	3.1	219.18	2	219.00	216.00	1.1	1,782	0.06%
2022/05/20	8	218.62	6	219.08	216.50	2	1,780	0.11%
2022/05/19	6.2	217.54	65	218.14	219.00	-58.8	1,763	-3.33%
2022/05/18	27.4	224.06	2.2	227.36	223.00	25.2	1,742	1.45%
2022/05/17	22	227.34	14	227.07	229.00	8	1,708	0.47%
2022/05/16	24	219.48	16	220.44	221.50	8	1,679	0.48%
2022/05/13	72.2	217.33	15.1	218.31	216.00	57.2	1,664	3.44%
2022/05/12	92.3	227.30	16.1	221.95	219.50	76.2	1,624	4.69%
2022/05/11	19.4	234.46	10	233.05	235.00	9.4	1,579	0.59%
2022/05/10	4	229.26	5	231.10	231.50	-1	1,585	-0.06%
2022/05/09	59.1	229.99	11	232.59	234.00	48.1	1,571	3.06%
2022/05/06	5.1	226.73	5	227.40	229.50	0.1	1,557	0.01%
2022/05/05	1.1	228.97	4	228.38	229.00	-2.9	1,556	-0.19%
2022/05/04	4	224.50	2	223.75	223.00	2	1,555	0.13%
2022/05/03	1.2	222.86	6.3	222.26	223.50	-5.1	1,574	-0.32%
2022/04/29	1	218.00	2	222.00	220.50	-1	1,589	-0.06%
2022/04/28	0	217.00	8.1	217.62	216.00	-8.1	1,604	-0.50%
2022/04/27	1.1	207.56	26	209.40	215.00	-24.9	1,611	-1.55%
2022/04/26	1.3	219.23	4	218.76	217.00	-2.7	1,595	-0.17%
2022/04/25	3	219.00	12	217.96	219.00	-9	1,601	-0.56%
2022/04/22	7.2	225.94	0	0.00	226.00	7.2	1,591	0.45%
2022/04/21	7	225.21	1	226.50	225.00	6	1,596	0.38%
2022/04/20	5.1	222.77	13	222.85	224.50	-7.9	1,604	-0.49%
2022/04/19	13	224.61	1.1	224.05	223.00	11.9	1,602	0.74%
2022/04/18	0.1	225.50	4.1	225.38	226.00	-4	1,640	-0.24%
2022/04/15	11.8	226.01	7	226.07	225.00	4.8	1,650	0.29%
2022/04/14	3.4	231.85	15	232.33	231.50	-11.6	1,676	-0.69%
2022/04/13	15.1	230.76	3	231.17	232.00	12.1	1,714	0.70%
2022/04/12	3.2	226.66	3.3	226.73	230.50	-0.1	1,713	0.00%
2022/04/11	30.5	232.65	23.2	229.57	229.00	7.3	1,712	0.43%
2022/04/08	7	239.29	12.1	241.32	237.50	-5.1	1,695	-0.30%
2022/04/07	19.5	239.23	15.2	238.32	235.00	4.3	1,684	0.25%
2022/04/06	9.5	237.01	13.1	236.96	240.00	-3.6	1,673	-0.22%
2022/04/01	1.4	239.20	0.1	240.50	240.50	1.3	1,680	0.08%
2022/03/31	14	241.64	8	241.87	240.00	6	1,674	0.36%
2022/03/30	18.1	240.55	11.6	241.55	241.00	6.6	1,674	0.39%
2022/03/29	5.8	239.86	19	243.42	239.50	-13.2	1,645	-0.80%
2022/03/28	7.5	238.47	12.4	239.66	239.50	-4.9	1,634	-0.30%
2022/03/25	25	244.30	1	242.00	242.00	24	1,604	1.50%
2022/03/24	3.1	247.55	1	248.50	247.50	2.1	1,592	0.13%
2022/03/23	12.2	250.20	10.1	252.01	250.00	2.1	1,602	0.13%
2022/03/22	11.1	250.87	9.4	251.51	253.00	1.6	1,588	0.10%
2022/03/21	21.1	254.38	5	252.90	251.00	16.1	1,576	1.02%
2022/03/18	7	257.28	5	258.00	257.00	2	1,555	0.13%
2022/03/17	4.3	259.40	3	260.17	260.50	1.3	1,535	0.08%
2022/03/16	12	256.50	1	256.50	256.50	11	1,514	0.73%
2022/03/15	0.1	257.50	2.2	259.10	256.00	-2.1	1,519	-0.14%
2022/03/14	4	257.25	3	257.50	256.50	1	1,518	0.07%
2022/03/11	2.1	257.20	11.1	256.50	257.50	-9	1,523	-0.59%
2022/03/10	9	247.28	5	247.50	250.50	4	1,508	0.27%
2022/03/09	4.2	239.18	0	0.00	237.50	4.2	1,491	0.28%
2022/03/08	4.2	243.93	1.1	240.53	240.50	3.1	1,475	0.21%
2022/03/07	12.4	248.51	0.3	248.56	248.00	12.1	1,453	0.84%
2022/03/04	9.4	255.27	3	256.67	255.00	6.4	1,471	0.44%
2022/03/03	2.2	262.09	7.7	260.64	261.50	-5.5	1,450	-0.38%
2022/03/02	11	253.30	5.2	255.11	255.50	5.8	1,441	0.40%
2022/03/01	12.7	257.13	4	258.00	261.00	8.7	1,415	0.61%
2022/02/25	8	265.69	3	267.00	264.50	5	1,375	0.36%
2022/02/24	5.4	268.91	4.2	269.36	268.00	1.2	1,375	0.08%
2022/02/23	5	275.40	5	274.90	275.00	0	1,360	0.00%
2022/02/22	10.4	274.24	7.1	272.76	273.00	3.3	1,385	0.24%
2022/02/21	5.2	281.10	4.1	281.34	281.50	1.1	1,397	0.08%
2022/02/18	1	278.00	3.3	277.46	276.50	-2.3	1,436	-0.16%
2022/02/17	1	279.96	6.1	279.50	278.50	-5.1	1,473	-0.34%
2022/02/16	8.2	277.08	1	276.00	276.00	7.2	1,501	0.48%
2022/02/15	5	272.40	6	273.92	272.50	-1	1,547	-0.06%
2022/02/14	4.1	271.39	9.2	271.64	272.00	-5.1	1,629	-0.31%
2022/02/11	13	277.77	7	278.64	276.50	6	1,662	0.36%
2022/02/10	8.9	280.66	7	282.29	283.00	1.9	1,700	0.11%
2022/02/09	0	271.00	4	271.50	274.00	-4	1,706	-0.23%
2022/02/08	2	271.75	11	272.82	270.50	-9	1,707	-0.53%
2022/02/07	8.1	268.82	7	269.14	269.00	1.1	1,699	0.06%
2022/01/26	4.2	262.53	10	265.50	263.50	-5.8	1,700	-0.34%
2022/01/25	5.6	260.88	5	261.10	261.50	0.6	1,705	0.03%
2022/01/24	14.5	261.59	1	261.00	265.50	13.5	1,688	0.80%
2022/01/21	13.4	268.54	24.5	268.18	267.00	-11.1	1,673	-0.66%
2022/01/20	9.1	272.79	5.4	272.85	272.50	3.7	1,657	0.22%
2022/01/19	9.7	275.48	3.3	274.12	275.00	6.4	1,642	0.39%
2022/01/18	38.2	278.43	9	277.17	277.00	29.2	1,634	1.78%
2022/01/17	9.3	278.26	13	277.58	278.00	-3.7	1,624	-0.23%
2022/01/14	10.5	278.49	8.1	279.39	279.00	2.4	1,615	0.15%
2022/01/13	10.2	285.61	6	285.18	283.50	4.2	1,609	0.26%
2022/01/12	5	289.70	36	288.74	290.00	-31	1,605	-1.93%
2022/01/11	27.3	288.07	14	286.36	286.50	13.3	1,604	0.83%
2022/01/10	12.1	294.80	50.2	295.97	296.50	-38.1	1,554	-2.45%
2022/01/07	81.9	303.20	38	300.65	298.00	43.9	1,546	2.84%
2022/01/06	23.8	309.48	40.9	308.36	309.00	-17.1	1,511	-1.13%
2022/01/05	5.6	305.07	16.5	306.33	302.50	-10.9	1,473	-0.74%
2022/01/04	7.1	305.18	9.1	305.88	306.00	-2	1,474	-0.14%
2022/01/03	7.1	302.16	2.7	303.53	300.50	4.4	1,453	0.30%
2021/12/30	22.4	305.92	4.5	306.58	306.50	17.9	1,469	1.22%
2021/12/29	5.2	309.02	21.5	307.99	310.00	-16.3	1,478	-1.10%
2021/12/28	11.5	305.70	72.2	305.44	307.00	-60.7	1,486	-4.08%
2021/12/27	7.3	295.16	10	297.30	298.00	-2.7	1,463	-0.18%
2021/12/24	42.5	297.75	12.1	297.70	297.00	30.4	1,496	2.03%
2021/12/23	75.1	293.64	11	293.77	294.50	64.1	1,493	4.29%
2021/12/22	20	291.90	2	292.50	291.00	18	1,498	1.20%
2021/12/21	5	289.80	6	290.83	290.50	-1	1,519	-0.07%
2021/12/20	8.1	289.17	8.5	289.53	288.50	-0.4	1,537	-0.03%
2021/12/17	15.3	292.31	23.2	292.40	295.00	-7.9	1,534	-0.51%
2021/12/16	6.1	286.69	4	289.88	288.50	2.1	1,519	0.14%
2021/12/15	12	287.54	3	288.18	287.00	9	1,524	0.59%
2021/12/14	3.1	286.24	6.6	289.51	291.50	-3.5	1,543	-0.23%
2021/12/13	1	291.99	6	294.50	291.00	-5	1,552	-0.32%
2021/12/10	3	291.67	2	292.00	292.00	1	1,557	0.07%
2021/12/09	3.1	293.71	9.1	294.39	293.50	-6	1,563	-0.38%
2021/12/08	14.1	293.21	20.7	292.74	292.50	-6.6	1,550	-0.43%
2021/12/07	5.8	287.24	3.3	288.09	289.00	2.5	1,543	0.16%
2021/12/06	10.1	287.33	17	284.65	286.50	-6.9	1,533	-0.45%
2021/12/03	16.5	283.33	5	283.30	282.50	11.5	1,552	0.74%
2021/12/02	0.2	284.05	2.2	283.80	285.00	-2	1,595	-0.12%
2021/12/01	2	281.50	1	281.50	283.50	1	1,591	0.06%
2021/11/30	9	279.28	7	284.71	285.50	2	1,591	0.13%
2021/11/29	3.2	277.41	3.5	276.71	279.00	-0.3	1,555	-0.02%
2021/11/26	10.5	284.35	16	283.16	281.00	-5.5	1,549	-0.35%
2021/11/25	10	289.75	5.4	289.41	288.50	4.6	1,535	0.30%
2021/11/24	5	291.20	10.3	289.74	290.50	-5.3	1,536	-0.34%
2021/11/23	14.2	291.05	17.1	292.46	292.00	-2.9	1,551	-0.19%
2021/11/22	9.8	286.84	6	288.00	288.50	3.8	1,525	0.25%
2021/11/19	22.6	286.36	10	286.10	286.00	12.6	1,527	0.82%
2021/11/18	13	293.00	7.2	293.99	293.50	5.8	1,505	0.39%
2021/11/17	22.5	287.98	24.2	288.70	292.00	-1.7	1,493	-0.12%
2021/11/16	5.4	286.31	13	286.77	286.00	-7.6	1,460	-0.52%
2021/11/15	36.6	283.97	25	285.76	285.00	11.6	1,436	0.81%
2021/11/12	12.3	283.86	20.2	284.16	283.50	-7.9	1,430	-0.55%
2021/11/11	49.7	278.67	20	280.45	278.00	29.7	1,397	2.13%
2021/11/10	17.4	285.09	2	284.50	284.50	15.4	1,338	1.15%
2021/11/09	30.7	290.95	7	292.29	290.00	23.7	1,300	1.83%
2021/11/08	49.4	300.45	21.3	303.14	299.00	28.1	1,257	2.24%
2021/11/05	2.3	314.99	5	316.38	318.00	-2.7	1,225	-0.22%
2021/11/04	3	313.67	1	314.00	312.00	2	1,242	0.16%
2021/11/03	5.2	312.73	1	313.00	313.50	4.2	1,262	0.33%
2021/11/02	3.1	320.34	13.1	320.81	319.50	-10	1,301	-0.77%
2021/11/01	3.1	313.82	16.2	313.15	315.00	-13	1,295	-1.01%
2021/10/29	8.4	308.84	0	0.00	309.00	8.4	1,309	0.64%
2021/10/28	6.2	308.70	1.2	309.84	308.00	4.9	1,330	0.37%
2021/10/27	6.1	311.94	3.1	313.77	312.50	3	1,349	0.22%
2021/10/26	0	0.00	1.1	311.23	313.00	-1.1	1,412	-0.08%
2021/10/25	12.1	302.22	11.7	303.52	304.00	0.4	1,423	0.03%
2021/10/22	4.2	307.67	3	308.33	307.00	1.2	1,459	0.08%
2021/10/21	3	312.17	1	314.50	312.50	2	1,507	0.13%
2021/10/20	1	315.00	1	318.00	315.00	0	1,501	0.00%
2021/10/19	4	311.00	3.3	307.82	311.00	0.7	1,494	0.05%
2021/10/18	0	0.00	1	302.00	302.00	-1	1,488	-0.07%
2021/10/15	3.1	299.54	2	300.01	300.00	1.1	1,493	0.07%
2021/10/14	1	302.00	3.3	304.60	302.50	-2.3	1,485	-0.16%
2021/10/13	1	296.50	1	296.00	296.00	0	1,479	0.00%
2021/10/12	1	294.00	1	294.50	296.50	0	1,470	0.00%
2021/10/08	0	0.00	1	299.00	298.50	-1	1,466	-0.07%
2021/10/07	7.1	295.81	10	297.20	296.50	-2.9	1,470	-0.20%
2021/10/06	5	287.10	7	285.64	284.50	-2	1,459	-0.14%
2021/10/05	3.3	280.70	2	278.50	284.50	1.3	1,444	0.09%
2021/10/04	6	288.76	7.1	286.58	283.50	-1	1,432	-0.07%
2021/10/01	20.2	295.01	27.2	294.94	289.50	-7	1,423	-0.49%
2021/09/30	3.2	309.75	1	311.50	309.50	2.2	1,396	0.16%
2021/09/29	4	309.76	4.1	310.00	310.50	-0.1	1,389	-0.01%
2021/09/28	14	310.43	7	312.43	310.00	7	1,376	0.51%
2021/09/27	17	320.38	7.1	317.79	317.00	10	1,366	0.73%
2021/09/24	2	328.00	7	329.00	329.00	-5	1,359	-0.37%
2021/09/23	2.1	331.88	16	331.22	332.00	-13.9	1,357	-1.02%
2021/09/22	30	323.32	4.3	321.15	321.00	25.7	1,363	1.88%
2021/09/17	5.3	336.18	12	336.71	339.00	-6.7	1,352	-0.50%
2021/09/16	4	326.63	11.1	329.04	330.50	-7.1	1,337	-0.53%
2021/09/15	10.1	332.06	4.4	332.25	332.50	5.7	1,338	0.43%
2021/09/14	2.2	335.00	5	338.90	338.50	-2.8	1,346	-0.21%
2021/09/13	5.1	340.36	1	333.50	333.50	4.1	1,347	0.30%
2021/09/10	13.1	338.62	9	339.83	339.00	4.1	1,353	0.30%
2021/09/09	1	336.50	2	338.25	335.50	-1	1,380	-0.07%
2021/09/08	32.2	340.78	16	338.44	337.00	16.1	1,381	1.17%
2021/09/07	19	339.03	19.3	338.49	341.50	-0.3	1,352	-0.02%
2021/09/06	21	326.00	18	328.83	323.00	3	1,308	0.23%
2021/09/03	5.1	332.81	2	334.25	331.00	3	1,320	0.23%
2021/09/02	2	331.75	0	0.00	333.50	2	1,328	0.15%
2021/09/01	2	326.00	1	325.00	326.50	1	1,336	0.08%
2021/08/31	5	323.40	0	0.00	326.00	5	1,346	0.37%
2021/08/30	6.3	329.78	1	330.52	329.00	5.3	1,356	0.39%
2021/08/27	4	325.25	6.2	329.05	330.00	-2.2	1,354	-0.16%
2021/08/26	0.1	317.00	3	319.50	317.00	-2.9	1,346	-0.21%
2021/08/25	1	317.50	5.1	318.53	318.00	-4.1	1,368	-0.30%
2021/08/24	0	0.00	4	314.25	316.00	-4	1,379	-0.29%
2021/08/23	5.2	311.88	1	311.00	312.00	4.2	1,400	0.30%
2021/08/20	19	307.84	3	306.17	305.00	16	1,424	1.13%
2021/08/19	2	312.76	6.4	312.69	313.50	-4.4	1,426	-0.31%
2021/08/18	10.1	311.11	17	315.45	322.00	-6.9	1,413	-0.49%
2021/08/17	13	316.12	1	313.00	310.00	12	1,404	0.86%
2021/08/16	6.1	322.19	1	321.50	319.00	5.1	1,396	0.36%
2021/08/13	0	0.00	1.3	338.62	339.50	-1.3	1,416	-0.09%
2021/08/12	1.1	341.59	9	341.72	338.50	-7.9	1,426	-0.55%
2021/08/11	5	346.21	0.1	346.00	344.00	4.9	1,436	0.34%
2021/08/10	1.1	354.19	1.5	350.92	355.00	-0.4	1,447	-0.03%
2021/08/09	0.1	346.00	3.3	351.49	347.00	-3.1	1,461	-0.21%
2021/08/06	8	346.56	5.2	347.88	346.00	2.9	1,471	0.19%
2021/08/05	0.1	341.14	0	0.00	343.00	0.1	1,464	0.00%
2021/08/04	2	337.55	1	340.00	341.00	1	1,571	0.07%
2021/08/03	9	339.22	12.1	339.71	342.00	-3.1	1,604	-0.19%
2021/08/02	6	327.26	8.1	329.07	333.00	-2	1,616	-0.13%
2021/07/30	25.6	324.87	3	323.17	320.00	22.6	1,642	1.38%
2021/07/29	3.2	340.01	3	341.82	342.50	0.1	1,618	0.01%
2021/07/28	4.4	343.88	9	340.67	340.50	-4.6	1,636	-0.28%
2021/07/27	28.8	358.81	10	365.85	355.50	18.8	1,627	1.16%
2021/07/26	9.1	383.28	5.2	388.23	381.00	3.9	1,599	0.25%
2021/07/23	2.1	382.93	1	389.80	381.50	1.1	1,615	0.07%
2021/07/22	1	384.50	1	383.03	384.00	0	1,630	0.00%
2021/07/21	3.1	379.82	1	380.00	381.00	2.1	1,630	0.13%
2021/07/20	3	380.01	0	0.00	378.50	3	1,643	0.18%
2021/07/19	1	383.55	1	389.50	389.50	0	1,645	0.00%
2021/07/15	0.1	390.00	0	0.00	389.50	0.1	1,706	0.00%
2021/07/14	0	388.07	0	0.00	386.50	0	1,711	0.00%
2021/07/13	1	390.50	5	390.30	391.50	-4	1,714	-0.23%
2021/07/12	0.1	389.00	3	387.67	389.50	-3	1,712	-0.17%
2021/07/09	4.2	380.93	1	380.62	380.50	3.2	1,743	0.18%
2021/07/08	6.2	389.42	1	393.50	388.00	5.2	1,794	0.29%
2021/07/07	4.1	396.85	11.4	399.45	396.00	-7.4	1,805	-0.41%
2021/07/06	1.1	396.51	3.2	401.54	402.50	-2	1,799	-0.11%
2021/07/05	1.1	396.18	0.1	398.99	400.00	1	1,806	0.06%
2021/07/02	2	398.75	5.4	397.33	399.00	-3.4	1,825	-0.19%
2021/07/01	1	392.44	1	389.00	389.00	0	1,816	0.00%
2021/06/30	1	395.50	2	397.25	395.00	-1	1,810	-0.06%
2021/06/29	17.1	393.39	3	393.17	392.50	14.1	1,817	0.77%
2021/06/28	10	400.30	2	405.75	401.50	8	1,804	0.44%
2021/06/25	10.2	401.05	0.3	405.91	401.50	9.9	1,809	0.55%
2021/06/24	13	409.50	27.1	410.39	411.50	-14	1,815	-0.77%
2021/06/23	13.1	401.94	14	400.82	400.50	-1	1,807	-0.05%
2021/06/22	2	392.25	1	395.00	392.00	1	1,817	0.05%
2021/06/21	2	392.25	0.1	392.00	392.00	1.9	1,846	0.11%
2021/06/18	6	399.00	11.5	395.93	400.00	-5.5	1,873	-0.29%
2021/06/17	3	380.00	2	381.75	383.50	1	1,847	0.05%
2021/06/16	2	384.24	6.1	384.40	386.00	-4.1	1,872	-0.22%
2021/06/15	4	382.38	2.1	384.75	382.00	1.9	1,894	0.10%
2021/06/11	3	384.84	0.3	386.96	383.50	2.7	1,907	0.14%
2021/06/10	2	391.00	10	390.25	391.50	-8	1,903	-0.42%
2021/06/09	4.2	385.31	4.2	385.79	384.50	0	1,904	0.00%
2021/06/08	5	379.50	4	381.75	382.00	1	1,906	0.05%
2021/06/07	5	375.41	11.2	378.23	382.50	-6.2	1,926	-0.32%
2021/06/04	10	371.70	7	373.00	373.00	3	1,936	0.15%
2021/06/03	1	375.00	1	380.00	376.50	0	2,000	0.00%
2021/06/02	7.1	377.65	7	376.43	376.50	0.1	2,057	0.00%
2021/06/01	6.1	373.83	12	375.29	375.50	-5.9	2,066	-0.29%
2021/05/31	27	370.61	29.5	372.74	368.00	-2.5	2,085	-0.12%
2021/05/28	9	362.28	11.1	364.15	368.50	-2	2,095	-0.10%
2021/05/27	4.1	352.49	3	352.17	352.50	1.1	2,093	0.05%
2021/05/26	4.1	356.27	3.5	357.26	358.00	0.5	2,123	0.02%
2021/05/25	7.1	355.53	5.7	357.56	356.50	1.4	2,150	0.06%
2021/05/24	4	348.00	4	348.75	349.50	0	2,162	0.00%
2021/05/21	8	352.94	11	354.14	351.50	-3	2,169	-0.14%
2021/05/20	3	333.86	10.1	337.76	337.50	-7	2,159	-0.33%
2021/05/19	5.3	333.12	13	328.62	331.50	-7.7	2,181	-0.35%
2021/05/18	2	330.00	4.2	336.92	339.50	-2.1	2,201	-0.10%
2021/05/17	15.1	316.99	16.1	319.29	318.00	-1	2,247	-0.05%
2021/05/14	5.1	328.68	13.1	331.94	330.50	-8	2,222	-0.36%
2021/05/13	11.2	320.31	7	317.03	320.00	4.1	2,210	0.19%
2021/05/12	19.2	320.54	9.6	317.29	320.00	9.6	2,212	0.44%
2021/05/11	16.8	350.28	7.2	344.83	340.00	9.6	2,144	0.45%
2021/05/10	13.1	372.02	16	373.53	372.00	-2.9	2,132	-0.13%
2021/05/07	22.4	372.18	6	372.67	372.00	16.4	2,153	0.76%
2021/05/06	13.4	382.38	15	384.47	380.00	-1.7	2,149	-0.08%
2021/05/05	15.6	382.63	6.4	383.24	374.50	9.2	2,147	0.43%
2021/05/04	14.2	397.93	3.2	407.06	394.00	11	2,133	0.52%
2021/05/03	19.5	419.26	24.2	421.16	410.00	-4.7	2,117	-0.22%
2021/04/29	8.1	423.86	10.4	425.16	425.00	-2.2	2,125	-0.11%
2021/04/28	2	419.73	6	420.42	418.00	-4	2,181	-0.18%
2021/04/27	2	419.24	4	420.75	420.00	-2	2,193	-0.09%
2021/04/26	1.1	415.98	2	418.50	416.00	-0.9	2,198	-0.04%
2021/04/23	0	0.00	1.2	416.58	416.50	-1.2	2,198	-0.05%
2021/04/22	5.5	417.35	18.3	417.28	414.00	-12.8	2,227	-0.57%
2021/04/21	15	412.03	8.2	406.09	405.50	6.8	2,215	0.31%
2021/04/20	8	418.00	8	417.50	418.50	0	2,226	0.00%
2021/04/19	12.2	419.56	14.8	417.74	414.00	-2.6	2,286	-0.11%
2021/04/16	11	420.05	6.2	422.18	421.50	4.8	2,329	0.21%
2021/04/15	12	420.26	14.1	420.02	424.00	-2.1	2,385	-0.09%
2021/04/14	16.3	419.23	21.7	417.10	423.00	-5.4	2,403	-0.23%
2021/04/13	2	404.50	9.6	409.40	402.00	-7.6	2,376	-0.32%
2021/04/12	1.1	407.88	1	410.00	409.00	0.1	2,463	0.00%
2021/04/09	7.3	405.57	7	407.43	408.50	0.3	2,503	0.01%
2021/04/08	2.2	413.50	16.8	412.58	415.50	-14.6	2,511	-0.58%
2021/04/07	1.1	404.55	8	405.69	406.50	-6.9	2,492	-0.28%
2021/04/06	3	405.00	2	406.99	405.00	1	2,493	0.04%
2021/04/01	5.5	402.21	2.1	404.26	404.50	3.4	2,498	0.14%
2021/03/31	4	404.13	2	402.77	402.50	2	2,514	0.08%
2021/03/30	1.1	406.80	4	406.25	407.00	-2.9	2,514	-0.12%
2021/03/29	3.1	403.19	2	403.25	402.00	1.1	2,536	0.04%
2021/03/26	33.1	399.10	38	400.71	403.00	-4.9	2,559	-0.19%
2021/03/25	7.3	394.60	5	394.20	393.00	2.3	2,579	0.09%
2021/03/24	8.3	394.99	6	395.17	395.50	2.3	2,616	0.09%
2021/03/23	45.8	405.08	23	404.65	403.50	22.8	2,726	0.83%
2021/03/22	11	413.45	11.1	414.27	415.50	-0.1	2,840	0.00%
2021/03/19	23.4	416.13	6	411.58	411.00	17.4	2,869	0.61%
2021/03/18	6	427.17	10.5	430.17	427.50	-4.5	2,862	-0.16%
2021/03/17	14.3	423.18	15.1	422.42	420.50	-0.8	2,903	-0.03%
2021/03/16	3.1	425.94	4	426.86	428.00	-0.9	2,961	-0.03%
2021/03/15	7	430.79	11.7	433.68	428.00	-4.7	2,966	-0.16%
2021/03/12	19.2	430.58	13	430.92	429.50	6.2	2,959	0.21%
2021/03/11	4	428.87	16.3	430.19	430.50	-12.2	2,963	-0.41%
2021/03/10	12.1	419.50	24.5	420.67	420.50	-12.5	2,949	-0.42%
2021/03/09	26.8	419.46	34.3	416.93	410.00	-7.6	2,954	-0.26%
2021/03/08	50	432.56	48.3	433.28	432.00	1.7	2,909	0.06%
2021/03/05	9.1	407.39	4.1	410.92	416.00	4.9	2,873	0.17%
2021/03/04	7	416.00	13.1	416.54	413.00	-6.1	2,900	-0.21%
2021/03/03	18.1	415.43	25.1	413.73	420.00	-7	2,873	-0.24%
2021/03/02	7.3	411.39	3.4	413.45	403.00	3.9	2,841	0.14%
2021/02/26	4.7	395.81	15	394.50	399.00	-10.3	2,813	-0.36%
2021/02/25	10.3	406.77	17.6	407.45	411.00	-7.3	2,778	-0.26%
2021/02/24	18.4	401.07	9	397.89	395.50	9.4	2,762	0.34%
2021/02/23	11.5	404.68	18	405.44	406.50	-6.5	2,741	-0.24%
2021/02/22	25	408.08	20	410.47	412.00	5	2,729	0.18%
2021/02/19	17.1	409.12	6.1	403.12	403.00	11	2,708	0.41%
2021/02/18	6.5	418.60	2	418.50	420.00	4.5	2,681	0.17%
2021/02/17	20	429.23	20.8	425.67	428.00	-0.8	2,673	-0.03%
2021/02/05	4	397.63	4	398.25	398.00	0	2,636	0.00%
2021/02/04	13.2	400.65	4	399.25	397.50	9.2	2,660	0.35%
2021/02/03	4.1	410.80	12.3	412.01	409.50	-8.2	2,718	-0.30%
2021/02/02	15.3	394.61	14.8	401.09	405.00	0.5	2,770	0.02%
2021/02/01	9.3	390.98	5.2	390.60	394.00	4.2	2,748	0.15%
2021/01/29	17	401.46	9.1	398.45	396.00	7.9	2,722	0.29%
2021/01/28	18.5	414.15	49.6	414.40	408.50	-31.1	2,673	-1.16%
2021/01/27	38.2	432.22	28.2	431.65	431.00	10	2,654	0.37%
2021/01/26	16.1	449.87	21	445.90	445.00	-4.9	2,618	-0.19%
2021/01/25	7	449.64	53	451.16	449.50	-46	2,631	-1.75%
2021/01/22	53.3	455.02	14.2	454.34	452.50	39.1	2,717	1.44%
2021/01/21	48.3	457.73	95.3	456.58	463.00	-47	2,694	-1.74%
2021/01/20	11	438.00	25.2	437.23	438.00	-14.2	2,622	-0.54%
2021/01/19	21	437.45	16.6	439.85	441.50	4.4	2,607	0.17%
2021/01/18	29.6	433.91	20.9	434.51	436.00	8.7	2,595	0.34%
2021/01/15	25.1	440.29	18.3	437.33	434.00	6.8	2,582	0.27%
2021/01/14	19.1	447.63	19.4	448.54	447.50	-0.3	2,571	-0.01%
2021/01/13	39.1	446.53	28.1	447.34	447.50	11.1	2,559	0.43%
2021/01/12	30.2	439.48	60.6	443.89	446.50	-30.4	2,533	-1.20%
2021/01/11	37.1	432.28	25.3	434.02	433.00	11.8	2,471	0.48%
2021/01/08	20	429.28	42.6	428.85	433.00	-22.6	2,432	-0.93%
2021/01/07	31	419.19	36.5	419.14	418.00	-5.5	2,385	-0.23%
2021/01/06	24.4	404.43	17.1	403.97	404.50	7.3	2,365	0.31%
2021/01/05	26.3	410.99	30.5	411.58	413.00	-4.2	2,342	-0.18%
2021/01/04	26.1	388.67	23.5	387.06	384.00	2.7	2,291	0.12%
2020/12/31	12.1	384.20	21.2	384.00	384.50	-9.1	2,325	-0.39%
2020/12/30	4.1	378.61	8.2	378.79	379.00	-4.1	2,326	-0.18%
2020/12/29	5	377.50	4.1	376.11	375.00	0.9	2,342	0.04%
2020/12/28	2.1	375.21	6.6	374.23	377.00	-4.5	2,353	-0.19%
2020/12/25	9.7	371.74	15.7	371.75	371.00	-6	2,348	-0.26%
2020/12/24	7.2	378.51	6.1	377.00	377.00	1.1	2,339	0.05%
2020/12/23	13.1	372.87	22.4	371.21	376.50	-9.3	2,343	-0.40%
2020/12/22	19.4	376.64	18	375.10	368.00	1.4	2,338	0.06%
2020/12/21	21.3	378.90	20.2	379.16	383.50	1	2,352	0.04%
2020/12/18	26	383.17	59	383.30	386.00	-33	2,369	-1.39%
2020/12/17	67	382.58	52.6	379.54	375.50	14.5	2,367	0.61%
2020/12/16	51.3	359.84	92.6	361.31	372.00	-41.2	2,290	-1.80%
2020/12/15	17.1	338.79	30.1	338.66	338.50	-13	2,224	-0.59%
2020/12/14	15.2	337.42	10.2	336.64	331.50	5	2,225	0.22%
2020/12/11	19	340.58	58.3	341.66	343.50	-39.3	2,229	-1.76%
2020/12/10	33.2	336.18	34.4	336.24	335.00	-1.1	2,170	-0.05%
2020/12/09	3.5	324.09	10	324.75	325.00	-6.5	2,110	-0.31%
2020/12/08	3.2	318.40	5.1	319.29	321.00	-1.9	2,103	-0.09%
2020/12/07	8.1	320.21	6.2	320.31	320.00	1.9	2,109	0.09%
2020/12/04	12	323.71	11.1	322.13	322.00	0.9	2,121	0.04%
2020/12/03	17	323.03	18.1	322.75	321.50	-1.1	2,123	-0.05%
2020/12/02	11	317.73	21	316.57	317.50	-10	2,099	-0.48%
2020/12/01	25.1	311.78	14.8	311.78	314.00	10.3	2,088	0.49%
2020/11/30	26.1	304.62	16.1	305.40	305.50	10.1	2,069	0.49%
2020/11/27	3	296.50	5	297.60	297.00	-2	2,028	-0.10%
2020/11/26	1	294.50	1	293.00	295.00	0	2,041	0.00%
2020/11/25	2	294.00	3	295.50	293.50	-1	2,077	-0.05%
2020/11/24	3	293.33	3	294.33	295.00	0	2,117	0.00%
2020/11/23	3.1	295.32	10.2	294.30	295.00	-7.1	2,120	-0.33%
2020/11/20	7	298.93	4	299.24	299.00	3	2,121	0.14%
2020/11/19	3	296.83	3.1	298.76	298.00	-0.1	2,138	-0.01%
2020/11/18	5	297.50	14.1	298.64	299.00	-9.1	2,159	-0.42%
2020/11/17	7	297.36	10	297.89	297.00	-3	2,169	-0.14%
2020/11/16	4.3	298.95	11.1	298.90	298.50	-6.8	2,233	-0.30%
2020/11/13	9	293.44	22.3	294.74	295.00	-13.3	2,243	-0.59%
2020/11/12	9	290.94	13	290.88	292.50	-4	2,279	-0.18%
2020/11/11	26.1	289.38	35.7	288.49	292.00	-9.6	2,348	-0.41%
2020/11/10	19.1	283.44	38.6	284.06	282.00	-19.5	2,296	-0.85%
2020/11/09	10	271.90	9.2	272.08	273.50	0.8	2,249	0.04%
2020/11/06	2	264.50	1.1	263.26	264.50	0.9	2,261	0.04%
2020/11/05	1.1	264.48	14	265.00	264.50	-13	2,274	-0.57%
2020/11/04	7	263.71	14.2	264.03	265.00	-7.2	2,292	-0.31%
2020/11/03	4.2	256.93	0.1	259.00	257.00	4.1	2,311	0.18%
2020/11/02	1	257.00	12	255.67	255.50	-11	2,457	-0.45%
2020/10/30	65.9	255.81	27.2	255.75	249.00	38.6	2,466	1.57%
2020/10/29	6.1	267.44	2.1	267.88	269.50	4	2,439	0.16%
2020/10/28	8.3	274.88	1	275.50	275.50	7.3	2,441	0.30%
2020/10/27	9	278.72	11.1	277.44	275.00	-2.1	2,451	-0.09%
2020/10/26	0.1	277.50	4	278.00	277.00	-4	2,457	-0.16%
2020/10/23	10	277.05	5.1	278.97	276.50	5	2,487	0.20%
2020/10/22	2.2	278.50	16.3	278.44	278.50	-14.1	2,501	-0.57%
2020/10/21	20.1	276.77	4	276.38	274.50	16.1	2,516	0.64%
2020/10/20	4	274.00	3	274.00	275.00	1	2,543	0.04%
2020/10/19	3.1	272.66	6	272.00	272.00	-2.9	2,553	-0.11%
2020/10/16	7	272.43	2	274.25	271.00	5	2,594	0.19%
2020/10/15	8.1	276.99	13.1	275.92	276.00	-5	2,591	-0.19%
2020/10/14	21.9	272.62	13	271.92	272.00	8.9	2,580	0.35%
2020/10/13	4.6	277.73	4.1	278.62	278.50	0.5	2,571	0.02%
2020/10/12	34	271.59	43.1	272.00	276.00	-9.1	2,589	-0.35%
2020/10/08	75.3	275.59	32.1	274.36	274.00	43.2	2,581	1.68%
2020/10/07	19.1	283.02	5	282.80	281.00	14.1	2,512	0.56%
2020/10/06	3	282.67	2	282.00	281.00	1	2,516	0.04%
2020/10/05	5	284.40	5	287.10	281.50	0	2,528	0.00%
2020/09/30	4	286.38	3	286.83	285.00	1	2,543	0.04%
2020/09/29	5	287.10	3	288.67	288.00	2	2,571	0.08%
2020/09/28	1	284.00	1	284.00	284.00	0	2,617	0.00%
2020/09/25	5	283.30	9	281.56	282.00	-4	2,645	-0.15%
2020/09/24	26	283.75	25	285.18	286.00	1	2,631	0.04%
2020/09/23	19	285.32	28	284.77	289.50	-9	2,592	-0.35%
2020/09/22	25.1	282.39	23	281.41	280.50	2.1	2,559	0.08%
2020/09/21	32.2	290.88	13	290.50	290.00	19.2	2,515	0.76%
2020/09/18	24.4	300.89	6	302.75	300.00	18.4	2,464	0.75%
2020/09/17	13	310.27	3	310.83	308.00	10	2,392	0.42%
2020/09/16	13	315.88	7	316.14	314.50	6	2,368	0.25%
2020/09/15	4	322.25	3	322.00	320.50	1	2,352	0.04%
2020/09/14	4	321.87	2	325.00	321.50	2	2,399	0.08%
2020/09/11	1	321.50	12	322.71	325.50	-11	2,396	-0.46%
2020/09/10	4	326.63	6	324.92	326.50	-2	2,405	-0.08%
2020/09/09	9	328.39	13.1	329.86	328.00	-4.1	2,429	-0.17%
2020/09/08	3	330.00	14.2	329.05	328.00	-11.2	2,472	-0.45%
2020/09/07	2	326.50	2	325.00	324.50	0	2,501	0.00%
2020/09/04	1	319.08	0.2	323.00	323.50	0.9	2,523	0.03%
2020/09/03	5.1	328.45	6	326.00	323.50	-1	2,558	-0.04%
2020/09/02	8	324.19	9	324.33	325.00	-1	2,558	-0.04%
2020/09/01	3.9	324.09	6.2	323.30	325.50	-2.3	2,559	-0.09%
2020/08/31	24.1	326.23	13.1	325.86	322.00	11	2,560	0.43%
2020/08/28	15	328.47	21.2	331.96	334.00	-6.2	2,542	-0.24%
2020/08/27	4	321.62	0	0.00	321.50	4	2,530	0.16%
2020/08/26	3	326.33	5	326.50	326.00	-2	2,563	-0.08%
2020/08/25	14	323.89	15.1	323.24	325.00	-1.1	2,579	-0.04%
2020/08/24	3	319.83	5	320.59	319.00	-2	2,645	-0.08%
2020/08/21	12	318.54	5	318.98	316.00	7	2,694	0.26%
2020/08/20	23	324.63	21	322.38	311.50	2	2,823	0.07%
2020/08/19	4	336.72	12	337.88	331.50	-8	2,933	-0.27%
2020/08/18	21	337.29	36.3	337.88	339.50	-15.3	2,919	-0.52%
2020/08/17	20	331.73	52	329.99	333.00	-32	2,863	-1.12%
2020/08/14	18	317.28	6.1	317.00	318.50	11.9	2,778	0.43%
2020/08/13	12	320.75	22.1	317.63	317.00	-10.1	2,766	-0.37%
2020/08/12	8	308.63	17.1	310.17	309.00	-9.1	2,734	-0.33%
2020/08/11	4	313.25	15	312.73	313.00	-11	2,724	-0.40%
2020/08/10	4	310.13	8	311.00	310.00	-4	2,732	-0.15%
2020/08/07	21	306.14	28	308.04	306.50	-7	2,735	-0.26%
2020/08/06	42	313.42	34.3	317.12	306.50	7.7	2,715	0.28%
2020/08/05	17	322.12	25	324.50	322.00	-8	2,588	-0.31%
2020/08/04	34	322.50	43.2	322.61	328.00	-9.2	2,584	-0.36%
2020/08/03	2	308.75	5	308.40	308.00	-3	2,538	-0.12%
2020/07/31	2	308.75	1	309.50	309.00	1	2,581	0.04%
2020/07/30	0	0.00	4.1	310.63	312.50	-4.1	2,705	-0.15%
2020/07/29	10	307.70	17	307.53	307.00	-7	2,724	-0.26%
2020/07/28	10	306.10	12	301.96	300.00	-2	2,753	-0.07%
2020/07/27	13	308.19	11	306.68	304.00	2	2,836	0.07%
2020/07/24	14	307.00	15	311.81	304.50	-1	2,870	-0.04%
2020/07/23	16	314.50	12.3	314.69	317.00	3.7	2,875	0.13%
2020/07/22	30	315.65	34.4	315.83	316.00	-4.4	2,919	-0.15%
2020/07/21	2	309.50	8	308.69	308.00	-6	2,889	-0.21%
2020/07/20	0	0.00	6.1	308.39	309.00	-6.1	2,934	-0.21%
2020/07/17	20	304.90	25.1	304.52	306.00	-5.1	2,970	-0.17%
2020/07/16	13	309.08	17.2	309.20	310.00	-4.2	3,002	-0.14%
2020/07/15	19	306.08	30.1	306.73	306.00	-11.1	2,996	-0.37%
2020/07/14	11	296.55	10	296.45	295.50	1	3,012	0.03%
2020/07/13	5	298.90	4	298.75	299.00	1	3,031	0.03%
2020/07/10	16.1	300.15	9.1	299.99	299.00	7.1	3,056	0.23%
2020/07/09	11	310.18	11	311.68	308.50	0	3,071	0.00%
2020/07/08	17.1	310.57	18.5	311.83	313.50	-1.4	3,079	-0.05%
2020/07/07	27	311.48	39.3	311.70	309.50	-12.3	3,098	-0.40%
2020/07/06	23	306.67	31.1	308.28	305.50	-8.1	3,125	-0.26%
2020/07/03	8.1	299.23	7	299.57	300.00	1.1	3,184	0.03%
2020/07/02	11.1	298.26	10	298.40	296.50	1.1	3,263	0.03%
2020/07/01	3	299.33	5	298.70	299.00	-2	3,373	-0.06%
2020/06/30	8	295.75	1	298.00	293.50	7	3,384	0.21%
2020/06/29	6	295.58	11	298.14	297.50	-5	3,414	-0.15%
2020/06/24	4	295.88	4	296.88	295.50	0	3,472	0.00%
2020/06/23	14.1	296.21	3	301.00	295.50	11.1	3,569	0.31%
2020/06/22	9.1	301.16	4.9	302.46	299.00	4.2	3,662	0.11%
2020/06/19	6	305.58	7	306.14	301.50	-1	3,713	-0.03%
2020/06/18	9.5	304.26	6	303.92	303.00	3.5	3,709	0.10%
2020/06/17	11.1	304.98	9	304.61	303.50	2.1	3,746	0.06%
2020/06/16	39	310.58	24.1	309.57	307.00	14.9	3,820	0.39%
2020/06/15	25.1	305.02	40	305.30	306.00	-14.9	3,858	-0.39%
2020/06/12	21	287.67	16	288.47	291.00	5	3,842	0.13%
2020/06/11	7	301.13	13.1	299.03	297.50	-6.1	3,853	-0.16%
2020/06/10	25	305.00	9.3	306.03	306.50	15.7	3,872	0.41%
2020/06/09	4.3	310.43	9	309.56	309.50	-4.7	3,899	-0.12%
2020/06/08	9	311.39	4	312.00	312.00	5	3,965	0.13%
2020/06/05	11.8	310.41	5	310.80	310.50	6.7	3,990	0.17%
2020/06/04	9.2	314.28	17	315.09	316.00	-7.9	4,030	-0.19%
2020/06/03	10	314.20	6	313.25	315.00	4	4,103	0.10%
2020/06/02	6	311.67	6	310.17	312.00	0	4,096	0.00%
2020/06/01	6	311.17	12	311.29	310.00	-6	4,075	-0.15%
2020/05/29	46	308.49	34.2	308.97	306.50	11.9	4,091	0.29%
2020/05/28	44	327.50	58	324.75	317.50	-14	4,046	-0.35%
2020/05/27	154.6	330.11	170.3	329.29	325.00	-15.7	4,007	-0.39%	大買/大賣/
2020/05/26	78.3	311.57	115.7	314.44	320.50	-37.3	3,906	-0.96%	大賣/
2020/05/25	22.1	288.35	14.1	288.37	291.50	8	3,751	0.21%
2020/05/22	5	286.10	7	286.14	284.00	-2	3,760	-0.05%
2020/05/21	7	288.57	5.5	288.86	289.50	1.5	3,768	0.04%
2020/05/20	10.1	287.34	6	286.17	285.00	4.1	3,780	0.11%
2020/05/19	5	289.70	11	291.77	289.00	-6	3,810	-0.16%
2020/05/18	18	286.94	15	285.40	285.00	3	3,843	0.08%
2020/05/15	17	286.35	10	284.45	283.50	7	3,929	0.18%
2020/05/14	9	286.44	16.1	287.62	286.50	-7.1	3,948	-0.18%
2020/05/13	17.1	290.18	8	289.75	290.00	9.1	3,951	0.23%
2020/05/12	7.1	290.17	2	293.50	294.50	5.1	3,974	0.13%
2020/05/11	15	297.83	12	297.75	296.00	3	3,979	0.08%
2020/05/08	21	292.17	8	293.63	290.00	13	3,968	0.33%
2020/05/07	22	291.68	42	292.18	292.00	-20	3,974	-0.50%
2020/05/06	61.3	287.47	91	286.81	289.50	-29.7	4,002	-0.74%
2020/05/05	14.1	279.31	20	279.38	276.50	-6	3,980	-0.15%
2020/05/04	29.1	277.82	23.1	277.19	276.50	6	3,996	0.15%
2020/04/30	49	279.53	56.1	282.76	288.00	-7.1	3,998	-0.18%
2020/04/29	13.1	263.31	39	264.67	270.00	-25.9	3,995	-0.65%
2020/04/28	5.2	254.96	25	254.84	257.00	-19.9	3,997	-0.50%
2020/04/27	47	247.12	41.1	248.15	251.50	5.9	4,099	0.14%
2020/04/24	22.1	239.48	2	240.50	238.00	20.1	4,184	0.48%
2020/04/23	21	242.83	17	243.24	242.00	4	4,211	0.09%
2020/04/22	31	235.08	38	234.66	239.00	-7	4,248	-0.16%
2020/04/21	27	242.31	31	242.39	240.00	-4	4,309	-0.09%
2020/04/20	18.2	247.06	20	247.80	248.00	-1.9	4,293	-0.04%
2020/04/17	29.1	246.91	44.1	249.35	245.00	-15	4,367	-0.34%
2020/04/16	7	241.79	11	243.55	241.50	-4	4,421	-0.09%
2020/04/15	28	240.18	52.1	239.44	241.00	-24.1	4,450	-0.54%
2020/04/14	41	236.04	39	235.87	238.00	2	4,431	0.04%
2020/04/13	26	229.08	28	229.25	228.00	-2	4,406	-0.05%
2020/04/10	45	226.74	49	227.91	231.00	-4	4,380	-0.09%
2020/04/09	37	228.32	56	229.03	231.00	-19	4,348	-0.44%
2020/04/08	94.1	221.96	51	221.87	224.00	43.1	4,283	1.01%
2020/04/07	35.3	223.48	25	225.90	224.00	10.3	4,200	0.25%
2020/04/06	82.2	212.85	90	212.67	215.00	-7.8	4,116	-0.19%
2020/04/01	10	200.25	16	200.88	202.50	-6	3,996	-0.15%
2020/03/31	20	198.80	50	199.15	200.50	-30	3,980	-0.75%
2020/03/30	68	188.13	45	188.77	195.00	23	3,951	0.58%
2020/03/27	80.1	203.30	57	204.12	198.50	23.1	3,883	0.59%
2020/03/26	75	200.62	36.1	201.12	202.50	38.9	3,779	1.03%
2020/03/25	32.1	208.54	36.1	210.35	211.50	-4	3,695	-0.11%
2020/03/24	20	191.08	19	191.00	192.50	1	3,683	0.03%
2020/03/23	35	182.06	16	182.75	180.50	19	3,670	0.52%
2020/03/20	38	191.02	38	191.11	194.00	0	3,640	0.00%
2020/03/19	18	182.83	13.1	186.72	179.50	4.9	3,572	0.14%
2020/03/18	19.1	206.20	18	203.64	199.00	1.1	3,538	0.03%
2020/03/17	11.5	210.33	21	213.33	207.00	-9.5	3,490	-0.27%
2020/03/16	17.2	233.46	17	233.00	219.00	0.2	3,454	0.00%
2020/03/13	27.3	234.50	22.1	235.74	240.50	5.3	3,413	0.15%
2020/03/12	24	260.33	50	265.01	258.00	-26	3,355	-0.77%
2020/03/11	38.7	281.92	35	281.37	279.00	3.7	3,306	0.11%
2020/03/10	17	279.56	16	277.47	285.50	1	3,261	0.03%
2020/03/09	40	287.83	19	282.37	279.50	21	3,211	0.65%
2020/03/06	22	301.48	21	303.69	303.50	1	3,144	0.03%
2020/03/05	14	304.71	12	305.46	306.50	2	3,171	0.06%
2020/03/04	44.3	300.15	54.1	301.64	302.50	-9.8	3,172	-0.31%
2020/03/03	11	306.41	22.5	307.02	306.00	-11.5	3,142	-0.37%
2020/03/02	17.1	296.65	21	298.93	297.50	-3.9	3,103	-0.13%
2020/02/27	29	303.45	15.1	304.45	301.50	13.9	3,100	0.45%
2020/02/26	25	306.82	47	306.02	305.50	-22	3,058	-0.72%
2020/02/25	39	311.47	11.2	310.68	312.50	27.8	3,052	0.91%
2020/02/24	27	316.35	12.1	317.35	314.50	14.9	3,053	0.49%
2020/02/21	13.3	320.73	11.1	322.95	319.00	2.2	3,055	0.07%
2020/02/20	32.1	327.49	30.1	327.42	325.00	2	3,040	0.07%
2020/02/19	27	325.43	29	324.88	324.50	-2	3,011	-0.07%
2020/02/18	76.1	324.71	88	324.69	323.00	-11.9	2,982	-0.40%
2020/02/17	36	316.07	27	316.81	318.00	9	2,888	0.31%
2020/02/14	11.3	314.29	19.1	314.61	316.00	-7.8	2,897	-0.27%
2020/02/13	29.1	314.87	35	312.00	310.00	-6	2,892	-0.21%
2020/02/12	16.3	309.97	29	309.72	310.00	-12.7	2,872	-0.44%
2020/02/11	22.5	307.67	17.1	307.74	309.00	5.4	2,850	0.19%
2020/02/10	23	302.52	14	303.36	302.00	9	2,854	0.32%
2020/02/07	78	311.92	55.1	311.19	308.50	23	2,844	0.81%
2020/02/06	98	314.61	131.6	313.98	320.50	-33.6	2,790	-1.20%	大賣/
2020/02/05	71	303.97	32.1	305.03	301.50	38.9	2,748	1.42%
2020/02/04	79	303.13	64.1	305.32	304.50	14.9	2,721	0.55%
2020/02/03	71.6	302.56	88.1	302.32	301.00	-16.5	2,671	-0.62%
2020/01/31	60.1	308.01	54.1	308.34	306.00	6	2,584	0.23%
2020/01/30	71.1	305.66	63.4	307.37	304.00	7.7	2,540	0.30%
2020/01/20	50.3	329.33	70.3	329.35	330.50	-20.1	2,433	-0.82%
2020/01/17	24	314.92	32.1	314.72	315.00	-8.1	2,299	-0.35%
2020/01/16	59	314.42	61.4	314.84	314.00	-2.4	2,275	-0.11%
2020/01/15	63.3	313.11	82.6	312.30	309.00	-19.3	2,210	-0.87%
2020/01/14	18	300.47	24.7	301.15	302.50	-6.7	2,110	-0.32%
2020/01/13	73.2	294.07	73.2	296.76	302.00	0	2,078	0.00%
2020/01/10	54.5	286.76	62.3	287.33	292.00	-7.8	2,000	-0.39%
2020/01/09	39	277.14	61.1	274.27	280.00	-22.1	1,892	-1.17%
2020/01/08	39.1	264.35	6.1	264.68	264.00	33	1,849	1.79%
2020/01/07	6.1	274.02	4.4	272.90	270.50	1.7	1,829	0.09%
2020/01/06	1	278.00	0.1	278.00	278.00	0.9	1,845	0.05%
2020/01/03	6	281.08	30.1	279.67	279.50	-24.1	1,852	-1.30%
2020/01/02	3	285.00	12	283.34	285.00	-9	1,856	-0.49%
2019/12/31	25.2	282.20	6	281.91	281.00	19.2	1,895	1.01%
2019/12/30	1.2	277.58	2	278.49	278.00	-0.8	1,887	-0.04%
2019/12/27	3	277.67	5.1	277.88	278.00	-2.1	1,888	-0.11%
2019/12/26	6	274.92	7	275.21	275.00	-1	1,893	-0.05%
2019/12/25	29	276.81	34.7	276.92	278.00	-5.7	1,900	-0.30%
2019/12/24	7.1	281.56	7	281.86	281.00	0.1	1,891	0.00%
2019/12/23	2.1	284.21	13	283.77	283.50	-11	1,888	-0.58%
2019/12/20	20	283.62	37.3	282.00	282.00	-17.3	1,886	-0.92%
2019/12/19	69.2	286.53	36.4	286.51	285.00	32.8	1,874	1.75%
2019/12/18	7	279.57	20.5	279.90	280.00	-13.5	1,852	-0.73%
2019/12/17	5.4	276.93	11	277.23	277.00	-5.6	1,838	-0.31%
2019/12/16	11.1	275.59	6.1	275.74	276.50	5	1,839	0.27%
2019/12/13	20	273.45	48	273.73	272.50	-28	1,833	-1.53%
2019/12/12	8	269.37	2.2	270.41	268.00	5.8	1,805	0.32%
2019/12/11	3	270.50	24	270.71	270.50	-21	1,797	-1.17%
2019/12/10	11	267.91	7	267.86	267.00	4	1,823	0.22%
2019/12/09	11	267.09	10	266.85	267.00	1	1,883	0.05%
2019/12/06	20.1	270.34	13	269.42	270.50	7.1	1,903	0.37%
2019/12/05	2	266.50	1	266.50	266.50	1	1,910	0.05%
2019/12/04	4	265.13	8.1	265.30	264.50	-4.1	1,947	-0.21%
2019/12/03	13	266.19	20	267.67	267.50	-7	1,979	-0.36%
2019/12/02	11	263.91	22.1	264.86	265.00	-11.1	1,959	-0.57%
2019/11/29	1	259.00	3	258.33	260.50	-2	1,918	-0.10%
2019/11/28	2	262.25	0	0.00	262.00	2	1,912	0.10%
2019/11/27	9.2	261.94	5	261.60	261.50	4.2	1,912	0.22%
2019/11/26	11	261.05	13	261.46	263.00	-2	1,914	-0.10%
2019/11/25	15	256.33	14	255.57	256.50	1	1,891	0.05%
2019/11/22	10	254.55	11	254.95	254.00	-1	1,894	-0.05%
2019/11/21	10.2	252.18	36	250.86	255.00	-25.8	1,903	-1.36%
2019/11/20	35	257.17	28	258.43	256.00	7	1,887	0.37%
2019/11/19	4	256.25	6	257.67	258.50	-2	1,869	-0.11%
2019/11/18	7	258.21	6	259.67	258.00	1	1,867	0.05%
2019/11/15	9.2	259.78	5.6	260.27	259.50	3.6	1,869	0.19%
2019/11/14	4	261.62	9	260.39	260.00	-5	1,862	-0.27%
2019/11/13	17	258.24	24.1	259.79	264.50	-7.1	1,861	-0.38%
2019/11/12	12	261.83	6.1	261.61	263.00	5.9	1,822	0.33%
2019/11/11	12	265.42	17	265.74	265.00	-5	1,817	-0.28%
2019/11/08	3	264.67	6.1	264.08	264.00	-3.1	1,810	-0.17%
2019/11/07	8	263.25	3.1	263.71	263.50	4.9	1,826	0.27%
2019/11/06	20	271.98	9.2	272.07	270.00	10.8	1,823	0.59%
2019/11/05	17.4	275.59	22.3	274.97	275.50	-4.9	1,847	-0.26%
2019/11/04	25	272.20	26.1	272.87	275.00	-1.1	1,870	-0.06%
2019/11/01	18.4	266.17	22.2	264.79	266.50	-3.9	1,820	-0.21%
2019/10/31	11	262.59	14.1	263.98	261.50	-3.1	1,822	-0.17%
2019/10/30	4.2	264.72	4.4	264.45	264.00	-0.3	1,833	-0.01%
2019/10/29	7.5	265.00	5.1	266.07	264.00	2.4	1,834	0.13%
2019/10/28	11	265.95	6	266.92	268.50	5	1,825	0.27%
2019/10/25	3.3	262.18	7.1	261.52	264.00	-3.8	1,791	-0.21%
2019/10/24	3	257.67	10	258.35	260.00	-7	1,793	-0.39%
2019/10/23	8	257.44	6.1	257.84	256.50	1.9	1,776	0.11%
2019/10/22	1	262.00	1.1	263.42	262.00	-0.1	1,799	0.00%
2019/10/21	7	262.79	9	263.00	263.00	-2	1,845	-0.11%
2019/10/18	1	264.00	6.7	263.20	265.00	-5.7	1,848	-0.31%
2019/10/17	1	260.50	7.2	262.79	262.50	-6.2	1,840	-0.34%
2019/10/16	8	263.63	8.2	264.06	264.50	-0.2	1,832	-0.01%
2019/10/15	2	261.25	3	261.00	261.50	-1	1,824	-0.05%
2019/10/14	24	262.10	36.1	262.76	262.50	-12.1	1,820	-0.66%
2019/10/09	7	255.36	8.3	255.52	254.50	-1.3	1,789	-0.07%
2019/10/08	13.1	254.59	3	254.67	254.00	10.1	1,785	0.57%
2019/10/07	63.3	252.87	66.1	255.19	258.00	-2.8	1,763	-0.16%
2019/10/04	8	268.88	5.2	269.29	269.00	2.9	1,715	0.17%
2019/10/03	7	266.79	9	266.07	269.00	-2	1,724	-0.12%
2019/10/02	12	269.29	5.4	269.87	269.00	6.6	1,739	0.38%
2019/10/01	4	272.00	26.3	273.68	271.00	-22.3	1,735	-1.29%
2019/09/27	24	268.48	14.2	270.08	270.50	9.8	1,731	0.57%
2019/09/26	6.7	272.16	5.5	271.45	270.00	1.2	1,740	0.07%
2019/09/25	13	272.12	15.1	271.83	272.50	-2.1	1,760	-0.12%
2019/09/24	11.1	273.95	16.1	275.71	274.50	-5	1,819	-0.28%
2019/09/23	32.5	275.08	42.2	275.92	275.50	-9.7	1,818	-0.53%
2019/09/20	7.6	270.53	26.1	271.80	270.00	-18.6	1,803	-1.03%
2019/09/19	23.4	271.83	42	271.56	270.50	-18.6	1,785	-1.04%
2019/09/18	8	275.81	5	276.10	274.00	3	1,783	0.17%
2019/09/17	15.5	275.44	18.1	276.44	277.00	-2.6	1,780	-0.15%
2019/09/16	4	273.13	15.4	273.33	273.50	-11.4	1,800	-0.63%
2019/09/12	21.1	274.62	13	275.54	273.50	8.1	1,841	0.44%
2019/09/11	61	271.39	55	272.13	273.50	6	1,854	0.32%
2019/09/10	28	266.34	59.5	268.29	265.50	-31.5	1,783	-1.77%
2019/09/09	39.2	261.79	17	262.35	262.00	22.2	1,746	1.27%
2019/09/06	17.3	265.52	23	266.26	267.00	-5.7	1,718	-0.33%
2019/09/05	31.1	263.51	40.3	264.16	263.00	-9.2	1,691	-0.54%
2019/09/04	7	258.14	4	258.62	257.50	3	1,655	0.18%
2019/09/03	3	257.83	5	259.40	257.50	-2	1,675	-0.12%
2019/09/02	36	256.79	55	256.34	259.00	-19	1,685	-1.13%
2019/08/30	15.3	254.37	26	254.81	254.50	-10.7	1,683	-0.64%
2019/08/29	12	252.33	15	252.87	250.50	-3	1,708	-0.18%
2019/08/28	15.3	252.00	17.1	251.27	252.50	-1.9	1,742	-0.11%
2019/08/27	2	248.50	14	249.04	248.50	-12	1,795	-0.67%
2019/08/26	83	243.48	63	244.66	245.50	20	1,808	1.11%
2019/08/23	7.3	250.83	43	251.92	252.00	-35.8	1,796	-1.99%
2019/08/22	13	250.77	5	250.30	250.00	8	1,792	0.45%
2019/08/21	22	250.57	6.6	250.52	250.50	15.4	1,811	0.85%
2019/08/20	5	252.10	16.1	252.53	251.50	-11.1	1,831	-0.61%
2019/08/19	10	250.20	20	250.40	250.00	-10	1,844	-0.54%
2019/08/16	61	246.41	48	247.38	246.00	13	1,865	0.70%
2019/08/15	38	246.24	27	246.91	246.00	11	1,874	0.59%
2019/08/14	7	250.36	23.1	251.39	250.00	-16.1	1,892	-0.85%
2019/08/13	23.1	245.87	12.3	245.11	245.00	10.8	1,905	0.57%
2019/08/12	23	247.70	17	250.32	252.00	6	1,937	0.31%
2019/08/08	8	247.50	22	248.64	250.50	-14	1,991	-0.70%
2019/08/07	15.5	242.29	21	241.86	242.00	-5.5	2,022	-0.27%
2019/08/06	39	243.14	55.7	246.26	249.00	-16.7	2,086	-0.80%
2019/08/05	62.1	255.24	15	255.53	252.00	47.1	2,114	2.22%
2019/08/02	31.3	264.24	16.1	262.42	261.50	15.2	2,153	0.71%
2019/08/01	22	275.09	9	274.72	273.50	13	2,215	0.59%
2019/07/31	10	274.50	15.1	276.31	280.00	-5.1	2,248	-0.23%
2019/07/30	11	278.36	16.1	277.79	274.50	-5.1	2,353	-0.22%
2019/07/29	33	276.62	14	277.11	278.50	19	2,430	0.78%
2019/07/26	34.1	277.60	21.6	276.84	276.50	12.5	2,457	0.51%
2019/07/25	13.2	280.42	3	280.50	281.00	10.2	2,468	0.41%
2019/07/24	44.1	281.70	46	282.09	281.50	-2	2,546	-0.08%
2019/07/23	20.3	278.31	25.3	278.25	278.00	-5	2,555	-0.19%
2019/07/22	11.1	270.77	31	269.95	271.00	-19.9	2,532	-0.79%
2019/07/19	4.1	267.49	40	267.48	267.50	-36	2,570	-1.40%
2019/07/18	49	263.45	5.1	263.99	262.50	43.9	2,679	1.64%
2019/07/17	25	265.54	12	265.67	266.50	13	2,721	0.48%
2019/07/16	8	270.88	52	270.89	270.00	-44	2,805	-1.57%
2019/07/15	14.1	264.88	23	266.22	268.00	-8.9	2,812	-0.32%
2019/07/12	62	265.14	8	265.31	263.50	54	2,846	1.90%
2019/07/11	8	268.06	10	268.55	269.50	-2	2,875	-0.07%
2019/07/10	17	263.88	19	266.74	266.50	-2	2,902	-0.07%
2019/07/09	38	264.99	18	265.11	263.50	20	2,943	0.68%
2019/07/08	17	270.74	18	270.58	270.00	-1	2,959	-0.03%
2019/07/05	10	274.65	7	274.07	273.50	3	3,006	0.10%
2019/07/04	12	275.17	91	275.15	276.00	-79	3,046	-2.59%
2019/07/03	22	272.93	11	272.32	271.50	11	3,118	0.35%
2019/07/02	6	275.83	23	277.35	277.00	-17	3,197	-0.53%
2019/07/01	35.1	274.36	51	274.19	277.50	-16	3,255	-0.49%
2019/06/28	12	259.83	9	259.83	260.00	3	3,403	0.09%
2019/06/27	2	258.00	15.1	260.83	261.00	-13.1	3,431	-0.38%
2019/06/26	5	254.90	11	254.51	255.50	-6	3,473	-0.17%
2019/06/25	30.1	255.73	31	253.16	252.00	-1	3,519	-0.03%
2019/06/24	39.2	260.36	27	260.41	259.50	12.2	3,569	0.34%
2019/06/21	12	261.21	15	262.90	264.00	-3	3,590	-0.08%
2019/06/20	27.5	259.73	39	259.65	261.50	-11.5	3,595	-0.32%
2019/06/19	27	251.85	30	251.70	254.50	-3	3,595	-0.08%
2019/06/18	1	242.50	4	242.38	242.50	-3	3,587	-0.08%
2019/06/17	7	242.57	4	242.75	242.00	3	3,603	0.08%
2019/06/14	8	242.00	23	242.48	243.00	-15	3,624	-0.41%
2019/06/13	28	241.32	10.5	242.33	239.50	17.5	3,648	0.48%
2019/06/12	13.1	242.85	7	242.93	243.00	6.1	3,664	0.17%
2019/06/11	14.2	239.85	16	240.38	243.50	-1.8	3,677	-0.05%
2019/06/10	8	235.00	22.1	236.72	239.00	-14.1	3,664	-0.38%
2019/06/06	8.1	233.06	8	232.00	232.00	0.1	3,685	0.00%
2019/06/05	23	236.41	45	236.51	236.00	-22	3,722	-0.59%
2019/06/04	39	231.26	33.2	232.00	230.00	5.8	3,762	0.15%
2019/06/03	105	231.20	86	232.01	232.00	19	3,842	0.49%	大買/
2019/05/31	21	238.31	41	237.95	238.50	-20	3,802	-0.53%
2019/05/30	26	234.77	14.2	235.02	234.00	11.8	3,811	0.31%
2019/05/29	13	234.85	14	235.32	235.00	-1	3,870	-0.03%
2019/05/28	15	238.40	22	238.66	238.00	-7	3,935	-0.18%
2019/05/27	55	233.54	55	235.36	237.50	0	4,036	0.00%
2019/05/24	30	236.87	18	236.42	232.50	12	4,057	0.30%
2019/05/23	49	238.15	40	238.38	238.00	9	4,067	0.22%
2019/05/22	31.1	247.42	31	246.58	245.00	0.1	4,086	0.00%
2019/05/21	15	244.20	18	245.75	249.00	-3	4,165	-0.07%
2019/05/20	51	244.83	63	244.82	245.00	-12	4,263	-0.28%
2019/05/17	69	243.60	76	244.84	245.00	-7	4,340	-0.16%
2019/05/16	62.3	243.84	67	245.05	242.00	-4.8	4,363	-0.11%
2019/05/15	49	247.77	45	247.89	249.00	4	4,322	0.09%
2019/05/14	88	235.18	84	238.04	241.00	4	4,341	0.09%
2019/05/13	74	248.65	40.1	247.43	241.00	33.9	4,263	0.80%
2019/05/10	31.2	259.69	40	259.55	260.00	-8.8	4,283	-0.21%
2019/05/09	69.3	264.54	68.2	262.24	258.00	1.1	4,253	0.02%
2019/05/08	54.3	272.00	50	272.57	271.50	4.3	4,210	0.10%
2019/05/07	119.3	273.52	122	276.11	279.00	-2.8	4,261	-0.06%	大買/大賣/
2019/05/06	93.2	278.56	51	278.62	276.00	42.2	4,195	1.01%
2019/05/03	40.3	291.40	33	292.23	291.50	7.3	4,113	0.18%
2019/05/02	23.1	291.70	24.1	292.31	292.00	-1.1	4,109	-0.03%
2019/04/30	51	288.72	50.2	289.56	293.50	0.8	4,112	0.02%
2019/04/29	38	295.84	47.1	297.37	293.50	-9.1	4,095	-0.22%
2019/04/26	32	292.70	36.1	293.12	294.00	-4.1	4,106	-0.10%
2019/04/25	82.2	298.06	42	298.71	297.00	40.2	4,124	0.97%
2019/04/24	118.3	298.31	168	297.39	295.00	-49.8	4,189	-1.19%	大買/大賣/
2019/04/23	56.4	290.01	45.1	292.03	289.00	11.3	4,219	0.27%
2019/04/22	54.2	293.78	153.2	293.61	294.50	-99	4,190	-2.36%	大賣/
2019/04/19	11	284.73	14	285.89	287.00	-3	4,144	-0.07%
2019/04/18	77	286.39	18	285.42	283.50	59	4,195	1.41%
2019/04/17	31.2	288.74	19.2	289.89	289.50	12	4,238	0.28%
2019/04/16	30.1	289.17	24.1	289.68	289.00	6	4,254	0.14%
2019/04/15	48.1	289.20	64.1	290.40	290.00	-16	4,268	-0.38%
2019/04/12	26	282.54	76.1	281.76	285.50	-50.1	4,268	-1.17%
2019/04/11	146	286.04	73	286.18	281.50	73	4,296	1.70%	大買/
2019/04/10	73.1	291.71	69	292.86	291.50	4.1	4,237	0.10%
2019/04/09	81.2	288.73	99.2	290.98	292.00	-18	4,207	-0.43%
2019/04/08	45.2	293.33	52.5	293.91	294.00	-7.3	4,144	-0.18%
2019/04/03	56	285.53	59.5	285.76	285.50	-3.5	4,079	-0.08%
2019/04/02	123.3	277.66	156.1	276.30	282.00	-32.8	4,018	-0.82%	大買/大賣/
2019/04/01	16	262.91	29.1	263.69	263.00	-13.1	3,823	-0.34%
2019/03/29	75.3	257.79	53.1	258.26	260.00	22.2	3,781	0.59%
2019/03/28	63.1	260.58	25	260.88	260.00	38.1	3,768	1.01%
2019/03/27	38.2	262.26	55.1	263.18	266.50	-16.9	3,800	-0.45%
2019/03/26	21	262.93	33	263.62	261.50	-12	3,817	-0.31%
2019/03/25	196	263.69	13	263.23	263.00	183	3,822	4.79%	大買/鉅額交易
2019/03/22	69	272.75	87	273.29	271.00	-18	3,822	-0.47%
2019/03/21	36	270.13	78.1	268.21	271.00	-42.1	3,821	-1.10%
2019/03/20	10	264.64	6	265.33	263.00	4	3,812	0.11%
2019/03/19	52	264.88	8	265.44	264.50	44	3,864	1.14%
2019/03/18	18	265.25	30.1	265.60	266.00	-12.1	3,892	-0.31%
2019/03/15	31	265.50	52.1	266.19	265.00	-21.1	3,934	-0.54%
2019/03/14	38	263.80	31	263.34	262.50	7	3,979	0.18%
2019/03/13	27	265.19	24	264.85	264.50	3	4,048	0.07%
2019/03/12	38	265.63	24	265.71	265.50	14	4,128	0.34%
2019/03/11	48	257.45	28	257.25	260.50	20	4,186	0.48%
2019/03/08	41	254.60	40	255.50	255.50	1	4,321	0.02%
2019/03/07	77	269.43	56	267.54	262.50	21	4,298	0.49%
2019/03/06	22.2	279.01	19.1	279.71	280.00	3	4,301	0.07%
2019/03/05	37.1	280.44	47	280.78	279.50	-9.9	4,462	-0.22%
2019/03/04	96	282.37	78.2	281.95	280.50	17.9	4,478	0.40%
2019/02/27	53.3	279.73	51.2	278.71	277.00	2	4,425	0.05%
2019/02/26	138.2	281.40	149	280.61	282.00	-10.8	4,385	-0.25%	大買/大賣/
2019/02/25	34	273.97	39.2	273.65	275.50	-5.2	4,366	-0.12%
2019/02/22	61	267.51	61.1	268.37	268.00	-0.1	4,396	0.00%
2019/02/21	42	269.55	248	269.84	270.00	-206	4,440	-4.64%	大賣/鉅額交易
2019/02/20	42.2	273.47	58.4	273.54	274.00	-16.2	4,522	-0.36%
2019/02/19	71.3	268.22	64.1	268.95	271.00	7.2	4,486	0.16%
2019/02/18	68	261.48	99.1	260.79	263.50	-31.1	4,410	-0.71%
2019/02/15	36	252.88	85	253.49	252.50	-49	4,340	-1.13%
2019/02/14	25	247.16	27.2	247.53	247.00	-2.2	4,340	-0.05%
2019/02/13	74	250.64	62.1	250.93	250.00	11.9	4,366	0.27%
2019/02/12	52	252.67	47	253.34	255.00	5	4,356	0.11%
2019/02/11	59	252.36	102	252.02	251.50	-43	4,424	-0.97%	大賣/
2019/01/30	30	243.03	27.2	243.41	242.00	2.8	4,414	0.06%
2019/01/29	23	244.65	15.2	244.19	243.00	7.8	4,481	0.17%
2019/01/28	130.3	251.95	180.7	249.42	249.50	-50.4	4,529	-1.11%	大買/大賣/
2019/01/25	17	243.85	75.1	244.99	243.50	-58.1	4,641	-1.25%
2019/01/24	18.2	239.23	25	239.40	240.50	-6.8	4,741	-0.14%
2019/01/23	34	237.46	54.3	237.01	237.00	-20.3	4,886	-0.42%
2019/01/22	30.1	241.10	32.1	241.87	240.50	-2	4,925	-0.04%
2019/01/21	32	244.34	111	244.99	244.00	-79	5,000	-1.58%	大賣/
2019/01/18	63	238.56	82.3	239.81	238.50	-19.3	5,096	-0.38%
2019/01/17	43.1	237.42	61	238.54	236.00	-17.9	5,127	-0.35%
2019/01/16	76.2	237.28	102.1	237.26	237.50	-25.9	5,144	-0.50%	大賣/
2019/01/15	114.1	231.64	218.1	230.46	235.00	-104	5,097	-2.04%	大買/大賣/鉅額交易
2019/01/14	55	218.99	52	219.03	219.00	3	5,023	0.06%
2019/01/11	58	218.59	70.3	219.94	220.00	-12.3	5,117	-0.24%
2019/01/10	76	216.65	91	217.73	217.00	-15	5,140	-0.29%
2019/01/09	42	210.87	109	211.07	215.00	-67	5,153	-1.30%	大賣/
2019/01/08	103.1	204.00	58	204.06	203.00	45.1	5,154	0.87%	大買/
2019/01/07	32	210.59	17	210.56	209.50	15	5,147	0.29%
2019/01/04	37	204.00	36	205.50	208.50	1	5,251	0.02%
2019/01/03	141	212.70	92	210.33	210.00	49	5,335	0.92%	大買/
2019/01/02	25	220.22	22	220.73	219.50	3	5,413	0.06%
2018/12/28	16	219.56	27	220.22	221.00	-11	5,551	-0.20%
2018/12/27	40	220.76	62	221.15	220.00	-22	5,725	-0.38%
2018/12/26	98	220.30	110	217.52	216.00	-12	5,917	-0.20%	大賣/
2018/12/25	53	218.44	48	220.28	221.50	5	6,060	0.08%
2018/12/24	49.1	222.10	46	222.33	223.50	3.1	6,099	0.05%
2018/12/22	14.1	219.87	12	219.71	221.00	2.1	6,189	0.03%
2018/12/21	64	219.80	87	221.35	221.00	-23	6,253	-0.37%
2018/12/20	120.6	222.72	96	221.97	220.50	24.6	6,295	0.39%	大買/
2018/12/19	157	233.60	99.2	233.29	230.00	57.8	6,280	0.92%	大買/
2018/12/18	68.1	239.95	63	239.77	238.00	5.1	6,318	0.08%
2018/12/17	19.1	240.69	47.2	240.39	241.50	-28.1	6,455	-0.44%
2018/12/14	86	236.98	68	236.87	236.50	18	6,516	0.28%
2018/12/13	117	239.84	143	240.92	242.00	-26	6,557	-0.40%	大買/大賣/
2018/12/12	145	241.69	118	242.53	242.00	27	6,561	0.41%	大買/大賣/
2018/12/11	43	237.30	47	238.36	239.00	-4	6,573	-0.06%
2018/12/10	106	233.93	101.3	234.99	236.50	4.7	6,634	0.07%	大買/大賣/
2018/12/07	213	237.79	192	236.38	234.50	21	6,619	0.32%	大買/大賣/
2018/12/06	189.2	240.00	183.1	238.84	236.00	6.1	6,635	0.09%	大買/大賣/
2018/12/05	199	249.28	96	249.72	248.50	103	6,628	1.55%	大買/鉅額交易
2018/12/04	178	259.22	99.1	261.04	258.00	78.9	6,653	1.19%	大買/
2018/12/03	138.2	259.34	205	257.60	264.00	-66.8	6,709	-1.00%	大買/大賣/
2018/11/30	37.4	238.87	93	239.54	240.50	-55.7	6,589	-0.85%
2018/11/29	177.2	240.60	111	241.04	237.00	66.2	6,614	1.00%	大買/大賣/
2018/11/28	140.6	235.93	331.4	235.60	239.50	-190.8	6,580	-2.90%	大買/大賣/鉅額交易
2018/11/27	51	223.83	101	225.00	228.00	-50	6,520	-0.77%	大賣/
2018/11/26	16	221.56	33	222.26	222.50	-17	6,528	-0.26%
2018/11/23	38.2	220.39	29	222.05	219.50	9.2	6,598	0.14%
2018/11/22	190.2	226.34	113	227.06	221.50	77.2	6,635	1.16%	大買/大賣/
2018/11/21	50	225.23	159	225.66	228.00	-109	6,660	-1.64%	大賣/鉅額交易
2018/11/20	109	225.55	71	226.08	224.00	38	6,653	0.57%	大買/
2018/11/19	58.1	224.02	221	224.74	228.00	-163	6,647	-2.45%	大賣/鉅額交易
2018/11/16	129	218.86	102	219.86	215.50	27	6,572	0.41%	大買/大賣/
2018/11/15	105.1	218.98	105	219.63	218.50	0	6,624	0.00%	大買/大賣/
2018/11/14	144.1	217.91	118	217.59	216.50	26.1	6,812	0.38%	大買/大賣/
2018/11/13	181.1	213.43	151.1	212.80	218.50	30	6,826	0.44%	大買/大賣/
2018/11/12	88	218.59	131	218.92	220.00	-43	6,889	-0.62%	大賣/
2018/11/09	209	215.96	160	216.20	215.50	49	6,922	0.71%	大買/大賣/
2018/11/08	148.1	224.50	108	223.86	219.50	40.1	6,937	0.58%	大買/大賣/
2018/11/07	165.1	219.60	216.1	221.13	223.00	-51.1	6,983	-0.73%	大買/大賣/
2018/11/06	213	218.35	189.1	218.22	213.50	23.9	7,031	0.34%	大買/大賣/
2018/11/05	156.2	223.55	121.1	223.12	222.50	35	7,044	0.50%	大買/大賣/
2018/11/02	291.1	226.28	247.1	226.94	228.50	44	7,014	0.63%	大買/大賣/
2018/11/01	130.1	209.64	174.3	209.68	212.50	-44.3	6,845	-0.65%	大買/大賣/
2018/10/31	122.2	200.77	146	201.77	200.00	-23.9	6,736	-0.35%	大買/大賣/
2018/10/30	143.1	188.58	124.3	189.43	193.50	18.7	6,681	0.28%	大買/大賣/
2018/10/29	50.1	188.88	165	189.22	191.00	-115	6,639	-1.73%	大賣/鉅額交易
2018/10/26	222.3	186.49	214.2	185.68	182.00	8.1	6,612	0.12%	大買/大賣/
2018/10/25	83.3	192.03	82	192.67	192.00	1.3	6,511	0.02%
2018/10/24	75.5	205.14	65	204.98	203.50	10.5	6,479	0.16%
2018/10/23	121.2	207.31	117.1	207.09	205.00	4.2	6,515	0.06%	大買/大賣/
2018/10/22	112	214.08	109	215.78	215.00	3	6,512	0.05%	大買/大賣/
2018/10/19	60	203.92	69.1	205.67	213.00	-9.1	6,499	-0.14%
2018/10/18	90	213.93	86	213.23	209.00	4	6,468	0.06%
2018/10/17	213	217.11	226.1	216.19	215.00	-13.1	6,460	-0.20%	大買/大賣/
2018/10/16	49	213.73	55.1	214.24	211.50	-6.1	6,475	-0.09%
2018/10/15	69	207.59	67.1	208.65	210.00	1.9	6,516	0.03%
2018/10/12	208	207.32	216	207.59	209.00	-8	6,574	-0.12%	大買/大賣/
2018/10/11	210.4	202.92	134.1	203.04	201.50	76.3	6,524	1.17%	大買/大賣/
2018/10/09	193.1	223.72	211.9	224.53	223.50	-18.8	6,596	-0.29%	大買/大賣/
2018/10/08	195.2	225.92	142	226.30	224.50	53.2	6,650	0.80%	大買/大賣/
2018/10/05	292.4	230.46	277	228.54	228.00	15.4	6,680	0.23%	大買/大賣/
2018/10/04	272.3	241.26	187.3	240.40	235.00	85	6,568	1.29%	大買/大賣/
2018/10/03	257.2	253.50	142	253.19	252.00	115.2	6,404	1.80%	大買/大賣/鉅額交易
2018/10/02	43	264.48	38.3	264.95	263.00	4.8	6,329	0.08%
2018/10/01	51	263.22	107	263.16	266.00	-56	6,365	-0.88%	大賣/
2018/09/28	109.2	254.43	59	254.85	252.50	50.2	6,412	0.78%	大買/
2018/09/27	104.2	258.77	62	258.19	256.50	42.2	6,450	0.65%	大買/
2018/09/26	79	266.51	105.2	266.54	265.00	-26.2	6,443	-0.41%	大賣/
2018/09/25	154.6	270.51	82.6	271.00	268.50	72	6,436	1.12%	大買/
2018/09/21	99.3	264.36	176.1	266.97	278.50	-76.9	6,350	-1.21%	大賣/
2018/09/20	102	259.93	88.6	261.22	259.00	13.3	6,231	0.21%	大買/
2018/09/19	82.8	261.53	70.2	261.16	258.00	12.6	6,191	0.20%
2018/09/18	34.2	257.26	19.3	257.36	256.00	14.9	6,167	0.24%
2018/09/17	79	259.77	69.6	260.44	261.50	9.4	6,176	0.15%
2018/09/14	68	253.48	110	254.49	259.00	-42	6,176	-0.68%	大賣/
2018/09/13	55.1	244.71	53	245.79	242.50	2.1	6,126	0.03%
2018/09/12	92.4	247.00	67	243.37	241.00	25.4	6,130	0.41%
2018/09/11	121.1	252.41	96.1	253.50	255.00	25	6,118	0.41%	大買/
2018/09/10	115.3	252.42	116.1	252.55	251.00	-0.9	6,099	-0.01%	大買/大賣/
2018/09/07	218.2	266.41	114.5	266.44	261.00	103.7	6,100	1.70%	大買/大賣/鉅額交易
2018/09/06	51.1	272.85	66	273.67	277.50	-15	6,046	-0.25%
2018/09/05	130.1	278.91	80	278.53	276.00	50.1	6,099	0.82%	大買/
2018/09/04	44.6	273.49	102	275.50	279.50	-57.4	6,059	-0.95%	大賣/
2018/09/03	150.1	275.50	112	277.39	268.00	38.1	6,035	0.63%	大買/大賣/
2018/08/31	72	275.06	65	276.47	277.00	7	5,981	0.12%
2018/08/30	113.3	280.90	123.1	281.50	279.50	-9.7	6,021	-0.16%	大買/大賣/
2018/08/29	90.1	276.33	118	277.55	275.50	-28	5,995	-0.47%	大賣/
2018/08/28	122.1	276.69	131	277.22	275.00	-8.9	5,950	-0.15%	大買/大賣/
2018/08/27	42.6	267.45	98	269.20	270.00	-55.5	5,867	-0.94%
2018/08/24	95.5	264.08	46	264.36	261.50	49.5	5,838	0.85%
2018/08/23	95.3	270.47	61	270.57	271.00	34.3	5,811	0.59%
2018/08/22	137	274.31	198.2	274.01	275.00	-61.2	5,815	-1.05%	大買/大賣/
2018/08/21	271.1	281.26	183.1	280.84	281.00	88	5,744	1.53%	大買/大賣/
2018/08/20	90.1	263.59	91	265.73	267.50	-1	5,536	-0.02%
2018/08/17	165.3	268.24	211	267.73	264.00	-45.8	5,531	-0.83%	大買/大賣/
2018/08/16	101.1	256.14	97	257.80	258.00	4.1	5,420	0.07%	大買/
2018/08/15	144.1	262.84	88	261.56	258.00	56.1	5,364	1.05%	大買/
2018/08/14	223.1	263.17	168	263.88	266.00	55.1	5,329	1.03%	大買/大賣/
2018/08/13	134	268.67	118.1	269.17	267.00	15.9	5,230	0.30%	大買/大賣/
2018/08/10	93.2	290.23	92	289.48	283.00	1.2	5,136	0.02%
2018/08/09	75	289.03	51	289.05	290.00	24	5,076	0.47%
2018/08/08	54.1	296.63	33	296.38	293.50	21.1	5,081	0.41%
2018/08/07	27	294.83	40	294.79	294.50	-13	5,145	-0.25%
2018/08/06	119.1	290.97	92	290.79	292.00	27.1	5,175	0.52%	大買/
2018/08/03	38	303.16	29.3	303.58	301.50	8.7	5,181	0.17%
2018/08/02	100	303.58	57	302.85	300.00	43	5,218	0.82%
2018/08/01	33	303.99	57	305.81	311.00	-24	5,224	-0.46%
2018/07/31	102	304.41	88.7	303.84	299.00	13.4	5,235	0.25%	大買/
2018/07/30	145	311.72	117.2	309.91	307.50	27.9	5,286	0.53%	大買/大賣/
2018/07/27	42	305.21	68.5	304.70	306.00	-26.5	5,348	-0.49%
2018/07/26	72.1	301.02	36.1	299.71	297.50	36	5,366	0.67%
2018/07/25	130.2	301.48	157	300.97	299.50	-26.8	5,418	-0.49%	大買/大賣/
2018/07/24	82.2	293.04	58	294.81	294.00	24.2	5,398	0.45%
2018/07/23	135	289.94	99	291.56	290.50	36	5,392	0.67%	大買/
2018/07/20	85.3	308.85	139	310.41	310.50	-53.8	5,372	-1.00%	大賣/
2018/07/19	73.6	301.68	83	302.02	300.00	-9.4	5,344	-0.18%
2018/07/18	152.5	312.41	139	308.44	304.50	13.5	5,347	0.25%	大買/大賣/
2018/07/17	215.6	320.18	139	316.54	312.00	76.6	5,320	1.44%	大買/大賣/
2018/07/16	266.1	357.37	259.7	355.59	344.00	6.4	5,175	0.12%	大買/大賣/
2018/07/13	196.1	343.04	202	341.98	353.00	-5.9	5,038	-0.12%	大買/大賣/
2018/07/12	120.2	326.42	117	326.74	324.50	3.2	4,909	0.07%	大買/大賣/
2018/07/11	75.2	320.06	58	320.59	321.00	17.2	4,920	0.35%
2018/07/10	96.1	324.35	105	324.35	324.00	-8.9	4,898	-0.18%	大賣/
2018/07/09	129.2	328.47	76	327.55	321.00	53.2	4,860	1.10%	大買/
2018/07/06	150	321.25	187	323.12	339.00	-37	4,853	-0.76%	大買/大賣/
2018/07/05	116.1	321.10	77	317.82	312.00	39.1	4,764	0.82%	大買/
2018/07/04	126.2	337.24	141	330.20	327.00	-14.8	4,804	-0.31%	大買/大賣/
2018/07/03	84.1	343.90	78	341.69	338.50	6.1	4,796	0.13%
2018/07/02	27.1	358.53	29	356.07	350.00	-1.9	4,835	-0.04%
2018/06/29	112	362.53	117.1	360.81	360.00	-5.1	4,813	-0.11%	大買/大賣/
2018/06/28	69	366.70	76	365.47	366.50	-7	4,771	-0.15%
2018/06/27	103	371.75	93	367.75	361.00	10	4,748	0.21%	大買/
2018/06/26	106	361.88	83	363.84	369.50	23	4,713	0.49%	大買/
2018/06/25	71	361.40	142.1	360.45	368.00	-71.1	4,677	-1.52%	大賣/
2018/06/22	77.3	345.46	68.1	342.40	340.00	9.2	4,651	0.20%
2018/06/21	97.7	360.25	88	357.61	355.50	9.7	4,741	0.21%
2018/06/20	100	364.82	72	363.56	361.00	28	4,744	0.59%
2018/06/19	61	371.70	67.1	372.77	369.00	-6.1	4,695	-0.13%
2018/06/15	214	378.27	205	378.37	375.00	9	4,663	0.19%	大買/大賣/
2018/06/14	174.5	376.21	156	374.64	370.50	18.5	4,547	0.41%	大買/大賣/
2018/06/13	139.1	392.93	64	392.25	389.00	75.1	4,451	1.69%	大買/
2018/06/12	48.1	410.98	44	409.78	408.00	4.1	4,343	0.09%
2018/06/11	96.1	409.98	80	412.25	412.50	16.1	4,307	0.37%
2018/06/08	75.1	424.25	47	422.74	417.00	28.1	4,245	0.66%
2018/06/07	122	445.48	112	436.13	428.50	10	4,187	0.24%	大買/大賣/
2018/06/06	80	445.33	85	446.46	445.00	-5	4,099	-0.12%
2018/06/05	58.1	441.23	85	439.26	438.00	-26.9	4,043	-0.67%
2018/06/04	44	446.41	45	447.73	444.00	-1	4,074	-0.02%
2018/06/01	42	437.23	46	437.49	443.00	-4	4,072	-0.10%
2018/05/31	53.1	423.14	39	424.86	425.00	14.1	4,052	0.35%
2018/05/30	66.2	424.47	44	425.19	421.50	22.2	4,032	0.55%
2018/05/29	117	449.04	117	442.89	437.50	0	3,993	0.00%	大買/大賣/
2018/05/28	93.2	448.14	72	445.97	444.00	21.2	3,960	0.54%
2018/05/25	90	441.87	78	442.06	441.00	12	3,981	0.30%
2018/05/24	72	450.25	53.2	448.20	447.50	18.8	3,987	0.47%
2018/05/23	77	451.81	84	455.47	456.00	-7	3,976	-0.18%
2018/05/22	117	462.53	91	455.65	454.00	26	3,965	0.66%	大買/
2018/05/21	69	474.56	69	472.96	471.00	0	3,961	0.00%
2018/05/18	104.2	456.27	110	457.31	466.50	-5.8	3,934	-0.15%	大買/大賣/
2018/05/17	108	459.36	97	460.29	457.50	11	3,936	0.28%	大買/
2018/05/16	113	468.25	124	463.94	456.50	-11	3,920	-0.28%	大買/大賣/
2018/05/15	137	490.04	134.1	482.65	470.00	2.9	3,916	0.07%	大買/大賣/
2018/05/14	92	493.62	104	493.43	498.00	-12	3,909	-0.31%	大賣/
2018/05/11	154	481.81	136	482.38	480.00	18	3,878	0.46%	大買/大賣/
2018/05/10	78.1	455.13	69	455.45	463.50	9.1	3,788	0.24%
2018/05/09	108	443.50	123	445.45	447.50	-15	3,757	-0.40%	大買/大賣/
2018/05/08	142.1	432.65	121	430.49	426.00	21.1	3,708	0.57%	大買/大賣/
2018/05/07	78	418.23	99	421.39	433.00	-21	3,691	-0.57%
2018/05/04	191	395.74	182.1	392.93	394.00	9	3,595	0.25%	大買/大賣/
2018/05/03	91.1	414.40	108.1	416.00	410.50	-17	3,518	-0.48%	大賣/
2018/05/02	146	427.87	159	418.14	412.50	-13	3,477	-0.37%	大買/大賣/
2018/04/30	77	445.99	51.1	444.34	450.00	25.9	3,402	0.76%
2018/04/27	61	425.87	72	426.22	425.50	-11	3,464	-0.32%
2018/04/26	94	440.69	104	427.99	416.50	-10	3,444	-0.29%	大賣/
2018/04/25	125.8	432.77	136	434.84	432.50	-10.3	3,379	-0.30%	大買/大賣/
2018/04/24	95.2	456.85	86.3	451.27	443.00	8.9	3,299	0.27%
2018/04/23	99.2	486.34	81.1	478.96	474.50	18.1	3,196	0.56%
2018/04/20	94.6	517.95	91	509.93	504.00	3.6	3,139	0.12%
2018/04/19	117	522.84	103	522.41	521.00	14	3,083	0.45%	大買/大賣/
2018/04/18	105.1	524.93	96	525.70	527.00	9.1	3,065	0.30%	大買/
2018/04/17	66	516.54	80.2	516.85	514.00	-14.2	3,026	-0.47%
2018/04/16	76.5	503.12	45	504.98	501.00	31.5	2,968	1.06%
2018/04/13	80	497.04	86.2	499.91	505.00	-6.2	3,036	-0.20%
2018/04/12	74.5	494.47	85.1	493.97	493.00	-10.6	3,008	-0.35%
2018/04/11	93.1	481.42	63.1	480.90	479.00	30	2,955	1.02%
2018/04/10	85.2	476.00	124	475.70	480.00	-38.8	2,991	-1.30%	大賣/
2018/04/09	48	446.64	38.3	445.29	444.00	9.7	2,863	0.34%
2018/04/03	76	443.82	83	435.30	453.00	-7	2,796	-0.25%
2018/04/02	17	422.26	20.1	424.19	421.00	-3.1	2,711	-0.11%
2018/03/31	29	422.95	29.1	420.95	424.00	-0.1	2,718	0.00%
2018/03/30	45	419.63	44	420.72	417.00	1	2,716	0.04%
2018/03/29	37	415.18	48	415.41	415.00	-11	2,700	-0.41%
2018/03/28	56	412.32	44.3	410.99	411.00	11.8	2,677	0.44%
2018/03/27	72.1	416.77	49	417.82	413.00	23.1	2,667	0.87%
2018/03/26	72.3	408.44	107	404.14	412.00	-34.8	2,657	-1.31%	大賣/
2018/03/23	74.3	384.06	83	381.90	387.00	-8.7	2,517	-0.35%
2018/03/22	60.1	389.73	55.1	392.74	385.00	5	2,479	0.20%
2018/03/21	43.9	390.01	44	389.88	390.00	-0.1	2,455	0.00%
2018/03/20	8	384.38	7.4	384.23	384.50	0.6	2,453	0.02%
2018/03/19	8	389.19	9	389.50	387.50	-1	2,474	-0.04%
2018/03/16	12	383.96	6	384.83	385.00	6	2,482	0.24%
2018/03/15	14	387.75	5	388.70	387.50	9	2,487	0.36%
2018/03/14	8	388.69	5	388.40	390.00	3	2,526	0.12%
2018/03/13	24	391.02	26	390.87	391.50	-2	2,570	-0.08%
2018/03/12	6	388.17	18	391.50	390.00	-12	2,635	-0.46%
2018/03/09	23	390.54	19	388.16	387.50	4	2,660	0.15%
2018/03/08	39.5	392.22	47	393.31	392.50	-7.5	2,686	-0.28%
2018/03/07	55	385.78	85	385.69	386.00	-30	2,653	-1.13%
2018/03/06	25	376.50	28.1	376.35	378.00	-3.1	2,672	-0.12%
2018/03/05	43	372.95	42	371.87	368.50	1	2,696	0.04%
2018/03/02	53	371.45	25.1	372.07	371.00	27.9	2,740	1.02%
2018/03/01	25	376.88	28	376.05	378.50	-3	2,798	-0.11%
2018/02/27	44	385.40	24	386.52	375.00	20	2,794	0.72%
2018/02/26	33	383.50	37	381.01	385.00	-4	2,835	-0.14%
2018/02/23	41.1	373.06	35.2	376.29	370.50	5.9	2,790	0.21%
2018/02/22	32	372.73	38	370.78	373.50	-6	2,825	-0.21%
2018/02/21	34	368.19	43	369.26	369.50	-9	2,865	-0.31%
2018/02/12	31	359.81	41	360.57	358.50	-10	2,838	-0.35%
2018/02/09	47	347.13	29.1	347.58	354.00	17.9	2,852	0.63%
2018/02/08	43.5	362.80	40	366.49	359.50	3.5	2,831	0.12%
2018/02/07	49	368.73	66	371.40	365.00	-17	2,833	-0.60%
2018/02/06	78	356.53	58	354.53	348.00	20	2,813	0.71%
2018/02/05	40.2	374.32	35	376.56	378.00	5.2	2,735	0.19%
2018/02/02	21.1	372.71	18.3	373.34	377.00	2.9	2,760	0.10%
2018/02/01	41	371.90	28.1	375.81	373.00	12.9	2,902	0.45%
2018/01/31	34	376.44	29.3	376.70	377.50	4.7	3,050	0.15%
2018/01/30	25	376.18	33	375.08	375.50	-8	3,080	-0.26%
2018/01/29	11	370.64	4	371.98	368.00	7	3,149	0.22%
2018/01/26	44.1	373.50	57.2	371.61	373.50	-13.1	3,147	-0.42%
2018/01/25	43	363.56	49.1	366.02	360.00	-6.1	3,099	-0.20%
2018/01/24	64.1	365.77	39	367.49	365.00	25.1	3,088	0.81%
2018/01/23	75	366.06	88.5	362.68	369.00	-13.5	3,092	-0.44%
2018/01/22	27	350.65	11	347.82	351.50	16	2,986	0.54%
2018/01/19	3	342.67	3	342.50	345.00	0	2,979	0.00%
2018/01/18	3	342.17	8	343.44	345.00	-5	2,993	-0.17%
2018/01/17	5	338.60	6	339.42	339.00	-1	3,013	-0.03%
2018/01/16	4	345.00	6.1	345.30	344.00	-2.1	3,019	-0.07%
2018/01/15	2	345.00	6.1	344.91	345.00	-4.1	3,031	-0.13%
2018/01/12	17	344.35	24.2	345.17	344.50	-7.2	3,076	-0.23%
2018/01/11	8	339.38	19.4	339.10	340.00	-11.4	3,182	-0.36%
2018/01/10	17	337.79	10	338.05	339.00	7	3,227	0.22%
2018/01/09	49.1	339.59	82.2	339.36	343.00	-33.1	3,220	-1.03%
2018/01/08	20	333.55	16	333.44	329.00	4	3,141	0.13%
2018/01/05	31.2	332.94	37	333.38	335.50	-5.8	3,131	-0.19%
2018/01/04	19.2	330.26	65	330.66	335.00	-45.9	3,124	-1.47%
2018/01/03	16.2	322.92	13.1	323.18	321.50	3.1	3,108	0.10%
2018/01/02	7	318.36	23	319.57	320.00	-16	3,140	-0.51%