M31 (6643)-凱基-台北券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1310
漲跌
▲90
漲幅
+7.38%
成交量
2,224張
產業
上櫃半導體類股
346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

M31 (6643)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/16	117.2	1283.98	140	1286.36	1310.00	-22.9	1,342	-1.70%	大買/大賣/
2024/04/15	34.1	1246.73	53	1248.11	1220.00	-18.9	1,338	-1.41%
2024/04/12	67	1302.09	61	1306.07	1295.00	6	1,344	0.45%
2024/04/11	87	1306.95	45	1317.67	1295.00	42	1,347	3.12%
2024/04/10	158.1	1328.26	157	1363.76	1320.00	1.1	1,337	0.08%	大買/大賣/
2024/04/09	99.1	1351.07	62	1375.73	1350.00	37.1	1,330	2.79%
2024/04/08	69.2	1452.61	75	1434.67	1400.00	-5.8	1,329	-0.44%
2024/04/03	39.1	1563.34	116.1	1580.86	1555.00	-77	1,311	-5.87%	大賣/
2024/04/02	178.1	1555.14	219	1548.90	1595.00	-41	1,293	-3.17%	大買/大賣/
2024/04/01	139	1449.07	154	1445.00	1480.00	-15	1,252	-1.20%	大買/大賣/
2024/03/29	61	1405.41	14.1	1390.81	1410.00	46.9	1,226	3.83%
2024/03/28	9.1	1294.66	0	0.00	1285.00	9.1	1,209	0.75%
2024/03/27	8	1361.25	3	1356.67	1355.00	5	1,208	0.41%
2024/03/26	13	1370.77	0	0.00	1365.00	13	1,209	1.08%
2024/03/25	0.2	1500.00	0.1	1465.00	1395.00	0.1	1,209	0.01%
2024/03/22	0	1481.54	0	0.00	1450.00	0	1,209	0.00%
2024/03/21	9	1465.56	0	1460.00	1470.00	9	1,214	0.74%
2024/03/20	10	1406.50	0	1408.19	1405.00	10	1,246	0.80%
2024/03/19	5	1370.00	0	0.00	1370.00	5	1,283	0.39%
2024/03/18	25	1358.60	0	0.00	1375.00	25	1,320	1.89%
2024/03/15	8.1	1320.84	13	1430.00	1320.00	-4.9	1,350	-0.37%
2024/03/14	145	1489.18	207	1489.90	1465.00	-62	1,406	-4.41%	大買/大賣/
2024/03/13	133.2	1468.82	73	1467.53	1445.00	60.2	1,395	4.32%	大買/
2024/03/12	57	1532.72	64.1	1549.72	1490.00	-7	1,401	-0.50%
2024/03/11	61.1	1534.97	93	1551.40	1555.00	-31.9	1,433	-2.23%
2024/03/08	173.4	1554.17	57.2	1555.26	1490.00	116.2	1,436	8.09%	大買/鉅額交易
2024/03/07	109.4	1591.35	90	1606.94	1595.00	19.4	1,431	1.35%	大買/
2024/03/06	82.1	1649.24	133.2	1635.78	1625.00	-51.1	1,404	-3.64%	大賣/
2024/03/05	120.4	1848.35	329	1829.95	1805.00	-208.6	1,415	-14.74%	大買/大賣/鉅額交易
2024/03/04	185	2021.33	258	2031.61	2005.00	-73	1,419	-5.14%	大買/大賣/
2024/03/01	180.1	1922.71	36.1	1868.82	1985.00	144	1,393	10.33%	大買/鉅額交易
2024/02/29	5	1819.00	11.1	1782.37	1805.00	-6.1	1,369	-0.44%
2024/02/27	1	1740.00	5.1	1765.32	1800.00	-4.1	1,362	-0.30%
2024/02/26	0	0.00	18	1758.89	1755.00	-18	1,361	-1.32%
2024/02/23	14	1703.93	3.1	1741.10	1745.00	10.9	1,365	0.80%
2024/02/22	44	1659.56	11	1665.46	1650.00	33	1,364	2.42%
2024/02/21	38	1629.88	0	0.00	1605.00	38	1,364	2.79%
2024/02/20	37.1	1676.79	1	1680.00	1685.00	36.1	1,361	2.65%
2024/02/19	23.1	1661.40	15	1652.33	1690.00	8.1	1,359	0.60%
2024/02/16	10	1735.60	33	1750.15	1770.00	-23	1,365	-1.68%
2024/02/15	50	1806.60	9	1766.69	1820.00	41	1,423	2.88%
2024/02/05	28	1724.11	23	1775.44	1710.00	5	1,447	0.35%
2024/02/02	124	1818.51	104	1811.01	1805.00	20	1,470	1.36%	大買/大賣/
2024/02/01	69	1758.84	86.2	1768.09	1725.00	-17.2	1,489	-1.16%
2024/01/31	138	1761.13	134	1782.05	1760.00	4	1,515	0.26%	大買/大賣/
2024/01/30	147	1657.76	187	1681.85	1750.00	-40	1,482	-2.70%	大買/大賣/
2024/01/29	65	1516.85	72	1546.32	1610.00	-7	1,440	-0.49%
2024/01/26	141.2	1470.63	154	1476.92	1535.00	-12.8	1,416	-0.91%	大買/大賣/
2024/01/25	98	1414.08	47	1411.92	1425.00	51	1,370	3.72%
2024/01/24	80.1	1391.67	109	1407.71	1390.00	-28.9	1,349	-2.14%	大賣/
2024/01/23	159	1451.92	92.2	1448.15	1425.00	66.8	1,331	5.02%	大買/
2024/01/22	58.1	1403.02	49	1403.27	1400.00	9.1	1,292	0.70%
2024/01/19	72	1397.78	115	1409.70	1375.00	-43	1,277	-3.36%	大賣/
2024/01/18	101	1393.91	186	1403.60	1405.00	-85	1,256	-6.76%	大買/大賣/
2024/01/17	227.1	1396.75	185	1413.14	1400.00	42.1	1,230	3.42%	大買/大賣/
2024/01/16	191	1326.18	225	1316.29	1370.00	-34	1,180	-2.88%	大買/大賣/
2024/01/15	146	1259.45	139.2	1270.60	1265.00	6.8	1,137	0.60%	大買/大賣/
2024/01/12	124	1248.71	120	1240.21	1280.00	4	1,146	0.35%	大買/大賣/
2024/01/11	210	1198.81	205	1190.32	1230.00	5	1,207	0.41%	大買/大賣/
2024/01/10	73	1121.78	43	1130.93	1145.00	30	1,200	2.50%
2024/01/09	129	1136.16	122	1155.08	1110.00	7	1,253	0.56%	大買/大賣/
2024/01/08	104	1146.83	138	1138.12	1140.00	-34	1,270	-2.68%	大買/大賣/
2024/01/05	31	1095.16	0	1110.00	1130.00	31	1,275	2.43%
2024/01/04	5	1076.00	16	1071.26	1060.00	-11	1,298	-0.85%
2024/01/03	0	0.00	2.1	1070.43	1090.00	-2.1	1,320	-0.16%
2024/01/02	25	1074.00	26	1066.73	1085.00	-1	1,306	-0.08%
2023/12/29	8	1052.50	0.1	1040.00	1060.00	7.9	1,293	0.61%
2023/12/28	0	0.00	2	1030.00	1045.00	-2	1,300	-0.15%
2023/12/27	0	1005.00	5	1014.99	1040.00	-5	1,308	-0.38%
2023/12/26	2	987.00	0	0.00	996.00	2	1,316	0.15%
2023/12/25	10	972.11	0	995.00	972.00	10	1,327	0.75%
2023/12/21	0	0.00	9	979.44	982.00	-9	1,349	-0.67%
2023/12/20	14	985.00	1	988.00	987.00	13	1,360	0.96%
2023/12/19	0	984.50	11	996.82	980.00	-11	1,375	-0.80%
2023/12/18	31.1	990.60	26	985.38	986.00	5.1	1,391	0.37%
2023/12/15	190.2	1093.17	176	1105.23	1060.00	14.2	1,397	1.02%	大買/大賣/
2023/12/14	141	1136.95	191	1155.60	1130.00	-50	1,373	-3.64%	大買/大賣/
2023/12/13	148	1146.01	150	1138.73	1165.00	-2	1,344	-0.15%	大買/大賣/
2023/12/12	136	1120.33	119	1130.17	1120.00	17	1,335	1.27%	大買/大賣/
2023/12/11	159	1113.11	233.1	1080.29	1130.00	-74.1	1,324	-5.60%	大買/大賣/
2023/12/08	197	1021.35	130	1026.39	1030.00	67	1,287	5.21%	大買/大賣/
2023/12/07	65	1002.09	81	1011.49	987.00	-16	1,285	-1.24%
2023/12/06	143	1041.24	180	1033.84	1035.00	-37	1,277	-2.90%	大買/大賣/
2023/12/05	132	974.03	48	973.60	979.00	84	1,254	6.69%	大買/
2023/12/04	62	985.10	135	982.93	967.00	-73	1,251	-5.83%	大賣/
2023/12/01	13	996.85	33	1005.79	994.00	-20	1,246	-1.60%
2023/11/30	37	1041.49	51.2	1027.98	1015.00	-14.2	1,236	-1.15%
2023/11/29	61	1008.15	52.1	984.89	1015.00	8.9	1,201	0.74%
2023/11/28	10	977.20	1.1	997.24	1000.00	8.9	1,170	0.76%
2023/11/27	2	942.52	0.1	948.29	949.00	1.9	1,178	0.16%
2023/11/24	2	952.50	0	958.00	951.00	2	1,200	0.17%
2023/11/22	19	971.84	13	965.00	974.00	6	1,243	0.48%
2023/11/21	0.1	958.00	2	954.00	960.00	-2	1,256	-0.16%
2023/11/20	4.1	948.17	1	950.00	946.00	3.1	1,290	0.24%
2023/11/17	1.1	945.02	0	0.00	946.00	1.1	1,355	0.08%
2023/11/16	0.1	952.08	17	952.76	960.00	-17	1,424	-1.19%
2023/11/15	1.1	955.24	63	957.65	978.00	-61.9	1,449	-4.27%
2023/11/14	306	957.95	94	959.08	976.00	212	1,462	14.49%	大買/鉅額交易
2023/11/13	79	931.08	157	933.55	923.00	-78	1,442	-5.41%	大賣/
2023/11/10	60.1	938.39	140.1	951.39	926.00	-79.9	1,422	-5.62%	大賣/
2023/11/09	16.1	993.04	49.3	993.90	984.00	-33.2	1,375	-2.41%
2023/11/08	15	974.13	33.1	966.98	992.00	-18.1	1,333	-1.36%
2023/11/07	2	940.00	6.1	938.38	940.00	-4.1	1,292	-0.32%
2023/11/06	12	941.33	0.1	936.00	944.00	12	1,308	0.91%
2023/11/03	20.1	923.67	1	927.97	916.00	19.1	1,322	1.44%
2023/11/02	12	914.83	0	0.00	914.00	12	1,335	0.90%
2023/11/01	25	878.52	0	0.00	884.00	25	1,350	1.85%
2023/10/31	11	873.95	10	902.84	872.00	1	1,362	0.07%
2023/10/30	12	904.33	1	901.02	905.00	11	1,372	0.80%
2023/10/27	1	890.00	1	902.94	894.00	0	1,384	0.00%
2023/10/26	1	896.01	7	899.14	880.00	-6	1,408	-0.43%
2023/10/25	1	928.00	23	925.91	927.00	-22	1,411	-1.56%
2023/10/24	41	891.17	3	891.02	898.00	38	1,415	2.68%
2023/10/23	80.1	886.26	2	886.97	880.00	78.1	1,430	5.46%
2023/10/20	59.2	919.19	78.3	923.37	913.00	-19.1	1,440	-1.33%
2023/10/19	211	943.74	194.2	935.65	935.00	16.9	1,424	1.18%	大買/大賣/
2023/10/18	101	891.00	155	894.65	902.00	-54	1,354	-3.98%	大買/大賣/
2023/10/17	206	936.78	267.1	940.11	911.00	-61.1	1,331	-4.59%	大買/大賣/
2023/10/16	192	892.81	137.1	902.54	904.00	54.9	1,287	4.27%	大買/大賣/
2023/10/13	58	875.38	88.1	877.72	879.00	-30	1,251	-2.40%
2023/10/12	109	860.51	70	853.04	886.00	39	1,238	3.15%	大買/
2023/10/11	73	823.64	101	837.40	812.00	-28	1,208	-2.32%	大賣/
2023/10/06	10	803.41	23	812.83	802.00	-13	1,200	-1.08%
2023/10/05	59	810.95	22	806.95	814.00	37	1,219	3.03%
2023/10/04	40	788.23	16	786.50	795.00	24	1,213	1.98%
2023/10/03	13	806.54	22	813.41	799.00	-9	1,206	-0.75%
2023/10/02	18	816.17	22	819.32	811.00	-4	1,198	-0.33%
2023/09/28	30	807.67	25	812.28	801.00	5	1,190	0.42%
2023/09/27	29	785.03	50	790.40	792.00	-21	1,180	-1.78%
2023/09/26	47	792.19	48	804.02	788.00	-1	1,172	-0.08%
2023/09/25	29	813.93	46	821.96	807.00	-17	1,161	-1.46%
2023/09/22	71	799.70	50	796.86	816.00	21	1,151	1.82%
2023/09/21	84.1	795.31	97	801.42	793.00	-12.9	1,137	-1.13%
2023/09/20	48	831.27	28	834.93	823.00	20	1,123	1.78%
2023/09/19	54	849.91	30	870.83	840.00	24	1,156	2.08%
2023/09/18	17	865.47	26	865.81	866.00	-9	1,167	-0.77%
2023/09/15	80	880.35	65	889.77	869.00	15	1,196	1.25%
2023/09/14	44	872.71	57	895.49	872.00	-13	1,203	-1.08%
2023/09/13	53	875.89	109	871.56	884.00	-56	1,227	-4.56%	大賣/
2023/09/12	96	864.21	38	866.76	862.00	58	1,225	4.73%
2023/09/11	91.1	842.29	81	845.52	835.00	10.1	1,252	0.81%
2023/09/08	72.1	867.80	151	875.50	866.00	-78.9	1,268	-6.22%	大賣/
2023/09/07	56.1	906.95	158	911.99	904.00	-101.9	1,254	-8.13%	大賣/鉅額交易
2023/09/06	56	934.25	48.1	924.89	944.00	7.9	1,238	0.64%
2023/09/05	46	908.63	22	911.86	911.00	24	1,229	1.95%
2023/09/04	65.2	906.40	68.1	908.40	915.00	-2.8	1,228	-0.23%
2023/09/01	54	913.87	37	932.49	909.00	17	1,220	1.39%
2023/08/31	52	929.60	70	940.10	928.00	-18	1,211	-1.49%
2023/08/30	104.1	940.42	94	944.18	942.00	10.1	1,197	0.84%	大買/
2023/08/29	101	905.77	118	897.91	921.00	-17	1,181	-1.44%	大買/大賣/
2023/08/28	95.2	882.44	74	892.07	878.00	21.2	1,159	1.83%
2023/08/25	82	891.51	111	900.81	888.00	-29	1,152	-2.51%	大賣/
2023/08/24	166	931.45	182	946.30	912.00	-16	1,201	-1.33%	大買/大賣/
2023/08/23	238.2	943.30	361	950.58	941.00	-122.8	1,241	-9.90%	大買/大賣/鉅額交易
2023/08/22	312	933.29	148.1	926.61	965.00	163.9	1,271	12.89%	大買/大賣/鉅額交易
2023/08/21	151	871.83	142	873.58	878.00	9	1,284	0.70%	大買/大賣/
2023/08/18	161	854.27	220	869.32	845.00	-59	1,370	-4.30%	大買/大賣/
2023/08/17	211.1	894.49	239	889.19	879.00	-27.9	1,431	-1.95%	大買/大賣/
2023/08/16	115	857.98	144.1	859.20	838.00	-29.1	1,420	-2.05%	大買/大賣/
2023/08/15	61	860.48	75	853.43	871.00	-14	1,463	-0.96%
2023/08/14	115	827.53	108	830.55	836.00	7	1,469	0.48%	大買/大賣/
2023/08/11	102	858.38	113	867.04	842.00	-11	1,475	-0.75%	大買/大賣/
2023/08/10	96.1	868.82	171.1	867.98	858.00	-75.1	1,488	-5.04%	大賣/
2023/08/09	127	906.56	94	909.47	910.00	33	1,477	2.23%	大買/
2023/08/08	130	884.36	177	885.83	878.00	-47	1,474	-3.19%	大買/大賣/
2023/08/07	152	887.79	175	883.09	882.00	-23	1,476	-1.56%	大買/大賣/
2023/08/04	161	824.59	159	824.96	827.00	2	1,470	0.14%	大買/大賣/
2023/08/02	153.7	838.76	106	845.74	821.00	47.7	1,471	3.24%	大買/大賣/
2023/08/01	125	867.37	128	869.40	869.00	-3	1,486	-0.20%	大買/大賣/
2023/07/31	239	883.40	180	889.62	884.00	59	1,522	3.87%	大買/大賣/
2023/07/28	79	919.05	114.1	923.01	920.00	-35.1	1,523	-2.30%	大賣/
2023/07/27	112	931.68	118	938.25	934.00	-6	1,531	-0.39%	大買/大賣/
2023/07/26	133.1	956.46	130	971.62	934.00	3.1	1,544	0.20%	大買/大賣/
2023/07/25	87.1	984.86	75	1003.68	963.00	12.1	1,542	0.79%
2023/07/24	63	1010.89	92.1	1017.04	999.00	-29.1	1,547	-1.88%
2023/07/21	80.1	983.73	112.1	959.01	997.00	-32.1	1,554	-2.06%	大賣/
2023/07/20	97.1	967.50	200	971.48	970.00	-102.9	1,572	-6.54%	大賣/鉅額交易
2023/07/19	216	999.08	166.3	1001.75	984.00	49.7	1,573	3.16%	大買/大賣/
2023/07/18	90.2	985.73	109	988.62	973.00	-18.8	1,573	-1.20%	大賣/
2023/07/17	32.2	983.91	90	1003.78	975.00	-57.8	1,586	-3.64%
2023/07/14	5	1033.99	28.4	1027.84	1010.00	-23.4	1,588	-1.47%
2023/07/13	7	1032.96	102.1	1040.06	1000.00	-95	1,597	-5.95%	大賣/
2023/07/12	59	1069.75	5.2	1048.40	1075.00	53.8	1,588	3.38%
2023/07/11	27	977.33	0	0.00	978.00	27	1,595	1.69%
2023/07/10	31	959.71	0	0.00	950.00	31	1,629	1.90%
2023/07/07	18	944.78	0.1	950.00	945.00	18	1,686	1.06%
2023/07/06	31	965.26	0	0.00	961.00	31	1,718	1.80%
2023/07/05	25	972.16	3	963.33	968.00	22	1,772	1.24%
2023/07/04	44	998.64	5.3	995.53	999.00	38.8	1,814	2.14%
2023/07/03	58	986.38	11	991.90	989.00	47	1,883	2.49%
2023/06/30	23	966.30	17	964.47	969.00	6	1,976	0.30%
2023/06/29	13	965.62	0	0.00	968.00	13	2,022	0.64%
2023/06/28	34	961.50	21	954.81	963.00	13	2,060	0.63%
2023/06/27	205.1	960.21	146	958.93	944.00	59.1	2,086	2.83%	大買/大賣/
2023/06/26	117.1	942.77	63	949.67	930.00	54.1	2,063	2.62%	大買/
2023/06/21	129.2	967.34	187	978.89	957.00	-57.8	2,077	-2.78%	大買/大賣/
2023/06/20	142.2	978.32	84	983.15	985.00	58.2	2,062	2.82%	大買/
2023/06/19	90.1	968.97	179	963.63	968.00	-88.9	2,049	-4.34%	大賣/
2023/06/16	4	924.03	6	919.74	929.00	-2	2,033	-0.10%
2023/06/15	9	944.00	83.2	913.70	920.00	-74.1	2,047	-3.62%
2023/06/14	4.2	884.99	86	892.83	896.00	-81.9	2,123	-3.85%
2023/06/13	12	923.42	36.1	945.49	939.00	-24.1	2,184	-1.10%
2023/06/12	0	0.00	22.1	867.32	870.00	-22.1	2,247	-0.98%
2023/06/09	6	853.00	5.1	851.07	853.00	0.9	2,275	0.04%
2023/06/08	31.1	822.91	3	844.00	823.00	28.1	2,313	1.22%
2023/06/07	28	858.39	0	0.00	863.00	28	2,366	1.18%
2023/06/06	24	860.33	10	853.61	853.00	14	2,454	0.57%
2023/06/05	29	857.62	2	859.00	857.00	27	2,507	1.08%
2023/06/02	1	870.97	47	877.89	859.00	-46	2,533	-1.81%
2023/06/01	37	869.16	3.3	859.30	882.00	33.7	2,561	1.32%
2023/05/31	18.4	841.51	1.6	834.64	853.00	16.8	2,599	0.65%
2023/05/30	330.2	859.53	199.1	859.40	868.00	131.1	2,650	4.95%	大買/大賣/鉅額交易
2023/05/29	197.1	848.06	342	849.68	851.00	-144.9	2,626	-5.52%	大買/大賣/鉅額交易
2023/05/26	575.4	779.92	399	790.42	814.00	176.4	2,648	6.66%	大買/大賣/鉅額交易
2023/05/25	206.1	748.43	250	752.18	740.00	-43.9	2,639	-1.66%	大買/大賣/
2023/05/24	338	704.46	242.1	706.53	722.00	95.9	2,623	3.66%	大買/大賣/
2023/05/23	353.1	677.31	406.2	670.88	678.00	-53.1	2,557	-2.08%	大買/大賣/
2023/05/22	151.2	639.61	172	644.60	637.00	-20.8	2,552	-0.82%	大買/大賣/
2023/05/19	302.1	632.96	122.4	632.72	640.00	179.7	2,563	7.01%	大買/大賣/鉅額交易
2023/05/18	58	607.95	107	615.64	604.00	-49	2,571	-1.91%	大賣/
2023/05/17	97	603.98	57	604.40	610.00	40	2,616	1.53%
2023/05/16	103	610.96	123	616.90	600.00	-20	2,707	-0.74%	大買/大賣/
2023/05/15	54	610.56	78	615.99	607.00	-24	2,799	-0.86%
2023/05/12	139	613.89	72	613.72	623.00	67	2,913	2.30%	大買/
2023/05/11	74	609.51	94	626.01	609.00	-20	3,000	-0.67%
2023/05/10	95	619.79	101	617.55	624.00	-6	3,073	-0.20%	大賣/
2023/05/09	150.1	619.92	91	622.81	618.00	59.1	3,079	1.92%	大買/
2023/05/08	143.2	627.57	105	634.97	625.00	38.2	3,094	1.23%	大買/大賣/
2023/05/05	165	621.30	184.6	622.68	630.00	-19.6	3,171	-0.62%	大買/大賣/
2023/05/04	137	597.17	104	593.43	606.00	33	3,162	1.04%	大買/大賣/
2023/05/03	86	571.83	48	574.15	582.00	38	3,166	1.20%
2023/05/02	50	568.08	76	570.99	578.00	-26	3,175	-0.82%
2023/04/28	51.1	556.41	62	555.11	558.00	-10.9	3,194	-0.34%
2023/04/27	54	548.31	73	546.26	547.00	-19	3,217	-0.59%
2023/04/26	146	547.82	185	550.74	544.00	-39	3,237	-1.20%	大買/大賣/
2023/04/25	203.3	562.42	131	567.34	555.00	72.3	3,266	2.21%	大買/大賣/
2023/04/24	63	587.48	53	586.70	595.00	10	3,274	0.31%
2023/04/21	71.1	591.37	64	601.92	588.00	7.1	3,315	0.21%
2023/04/20	40.1	611.27	176	619.86	610.00	-135.9	3,406	-3.99%	大賣/鉅額交易
2023/04/19	47	633.81	37	629.24	630.00	10	3,477	0.29%
2023/04/18	15.2	635.65	60	637.23	627.00	-44.8	3,505	-1.28%
2023/04/17	70	641.54	49.1	641.28	644.00	20.9	3,544	0.59%
2023/04/14	110	642.55	19.1	639.93	639.00	90.9	3,577	2.54%	大買/
2023/04/13	58.1	629.64	144	629.22	631.00	-85.9	3,592	-2.39%	大賣/
2023/04/12	165.2	646.79	251	642.95	642.00	-85.8	3,632	-2.36%	大買/大賣/
2023/04/11	138	650.46	137	649.72	651.00	1	3,622	0.03%	大買/大賣/
2023/04/10	290.1	643.78	88.2	639.71	649.00	201.9	3,661	5.51%	大買/鉅額交易
2023/04/07	62	623.40	191	626.78	626.00	-129	3,658	-3.53%	大賣/鉅額交易
2023/04/06	195	636.75	433	636.70	626.00	-238	3,664	-6.50%	大買/大賣/鉅額交易
2023/03/31	457.1	650.01	207.1	651.77	666.00	250	3,646	6.86%	大買/大賣/鉅額交易
2023/03/30	237	617.96	101.4	621.51	630.00	135.6	3,621	3.75%	大買/大賣/鉅額交易
2023/03/29	90.2	600.90	133.1	601.49	601.00	-42.9	3,638	-1.18%	大賣/
2023/03/28	100.2	608.15	161	614.93	613.00	-60.8	3,712	-1.64%	大賣/
2023/03/27	97.1	623.28	75	621.68	626.00	22.1	3,749	0.59%
2023/03/24	79	629.66	216	630.99	624.00	-137	3,800	-3.60%	大賣/鉅額交易
2023/03/23	75.1	635.64	80	635.94	631.00	-5	3,892	-0.13%
2023/03/22	86.1	640.02	98	640.60	637.00	-12	3,961	-0.30%
2023/03/21	119	635.30	174	635.35	628.00	-55	3,997	-1.38%	大買/大賣/
2023/03/20	304	637.49	56	637.77	628.00	248	4,017	6.17%	大買/鉅額交易
2023/03/17	389	634.99	604.2	630.32	622.00	-215.2	4,026	-5.34%	大買/大賣/鉅額交易
2023/03/16	365.2	616.08	604.2	618.99	617.00	-239	3,934	-6.07%	大買/大賣/鉅額交易
2023/03/15	556.1	629.87	261	631.48	619.00	295.1	3,901	7.56%	大買/大賣/鉅額交易
2023/03/14	105	606.72	190	611.25	602.00	-85	3,890	-2.19%	大買/大賣/
2023/03/13	147	600.95	185	598.59	609.00	-38	3,922	-0.97%	大買/大賣/
2023/03/10	219.1	612.28	289	613.75	608.00	-69.9	3,932	-1.78%	大買/大賣/
2023/03/09	423	630.16	255.1	624.85	633.00	167.9	3,914	4.29%	大買/大賣/鉅額交易
2023/03/08	243	606.44	146.1	608.97	612.00	96.9	3,851	2.52%	大買/大賣/
2023/03/07	163	602.29	162.1	601.12	604.00	0.9	3,851	0.02%	大買/大賣/
2023/03/06	130	594.81	101	596.50	599.00	29	3,880	0.75%	大買/大賣/
2023/03/03	207.1	586.93	143.1	591.67	585.00	64.1	3,956	1.62%	大買/大賣/
2023/03/02	189	591.66	390	596.29	588.00	-201	4,008	-5.01%	大買/大賣/鉅額交易
2023/03/01	285	603.59	100.2	603.15	601.00	184.8	4,006	4.61%	大買/鉅額交易
2023/02/24	234	594.31	255.4	602.18	600.00	-21.4	4,058	-0.53%	大買/大賣/
2023/02/23	256	569.74	230.1	563.17	578.00	25.9	4,051	0.64%	大買/大賣/
2023/02/22	260.8	550.31	383	561.87	542.00	-122.2	4,071	-3.00%	大買/大賣/鉅額交易
2023/02/21	296	597.77	181.1	596.37	600.00	114.9	4,043	2.84%	大買/大賣/鉅額交易
2023/02/20	230.1	596.30	210	606.41	588.00	20.1	4,037	0.50%	大買/大賣/
2023/02/17	108.1	584.92	116.1	587.31	596.00	-8	4,000	-0.20%	大買/大賣/
2023/02/16	166	586.25	219.1	584.66	591.00	-53.1	4,021	-1.32%	大買/大賣/
2023/02/15	288	573.03	326	577.02	569.00	-38	4,038	-0.94%	大買/大賣/
2023/02/14	332.3	589.65	513	602.14	575.00	-180.7	3,999	-4.52%	大買/大賣/鉅額交易
2023/02/13	275	609.81	279	609.29	597.00	-4	3,938	-0.10%	大買/大賣/
2023/02/10	410	599.32	413	603.37	595.00	-3	3,893	-0.08%	大買/大賣/
2023/02/09	326	599.47	238.1	584.64	623.00	88	3,814	2.31%	大買/大賣/
2023/02/08	511	567.17	436.2	564.52	567.00	74.8	3,754	1.99%	大買/大賣/
2023/02/07	164	530.99	92.1	531.88	535.00	71.9	3,681	1.95%	大買/
2023/02/06	111.2	526.26	104	526.93	526.00	7.2	3,678	0.20%	大買/大賣/
2023/02/03	231	552.99	229	560.17	542.00	2	3,674	0.05%	大買/大賣/
2023/02/02	214	544.43	221	543.40	540.00	-7	3,603	-0.19%	大買/大賣/
2023/02/01	106	534.49	196	534.97	536.00	-90	3,616	-2.49%	大買/大賣/
2023/01/31	174	526.79	135	527.67	531.00	39	3,623	1.08%	大買/大賣/
2023/01/30	170	532.00	273	530.63	524.00	-103	3,625	-2.84%	大買/大賣/鉅額交易
2023/01/17	124	516.93	148	514.77	518.00	-24	3,602	-0.67%	大買/大賣/
2023/01/16	236	510.42	140.2	509.50	515.00	95.8	3,592	2.67%	大買/大賣/
2023/01/13	172	509.13	153	515.12	497.00	19	3,587	0.53%	大買/大賣/
2023/01/12	123.1	510.30	127	512.61	505.00	-3.9	3,558	-0.11%	大買/大賣/
2023/01/11	140	505.62	181	504.56	510.00	-41	3,547	-1.16%	大買/大賣/
2023/01/10	415.1	513.23	398.1	513.14	509.00	17	3,534	0.48%	大買/大賣/
2023/01/09	304	495.12	322	496.99	494.50	-18	3,455	-0.52%	大買/大賣/
2023/01/06	137	471.61	143	472.54	468.50	-6	3,396	-0.18%	大買/大賣/
2023/01/05	178	482.88	210	492.48	471.50	-32	3,409	-0.94%	大買/大賣/
2023/01/04	123	483.01	194	480.80	489.00	-71	3,395	-2.09%	大買/大賣/
2023/01/03	218	464.95	153	467.50	480.00	65	3,364	1.93%	大買/大賣/
2022/12/30	157	462.13	201	474.83	457.00	-44	3,350	-1.31%	大買/大賣/
2022/12/29	188	473.69	154	473.96	475.00	34	3,312	1.03%	大買/大賣/
2022/12/28	272.1	476.39	261	477.30	481.00	11.1	3,311	0.34%	大買/大賣/
2022/12/27	103	496.50	159	504.08	494.50	-56	3,273	-1.71%	大買/大賣/
2022/12/26	227	493.02	231	495.87	495.00	-4	3,262	-0.12%	大買/大賣/
2022/12/23	150	501.77	123	501.20	504.00	27	3,262	0.83%	大買/大賣/
2022/12/22	345	512.76	398	525.09	504.00	-53	3,268	-1.62%	大買/大賣/
2022/12/21	230	535.56	245	538.41	525.00	-15	3,236	-0.46%	大買/大賣/
2022/12/20	500	538.18	599	548.51	526.00	-99	3,203	-3.09%	大買/大賣/
2022/12/19	348	555.10	404	546.91	559.00	-56	3,131	-1.79%	大買/大賣/
2022/12/16	260	565.01	265	562.23	561.00	-5	3,160	-0.16%	大買/大賣/
2022/12/15	651	568.91	561	567.64	573.00	90	3,122	2.88%	大買/大賣/
2022/12/14	333	531.42	273.1	540.06	561.00	59.9	3,032	1.98%	大買/大賣/
2022/12/13	243	517.02	159	516.41	510.00	84	2,968	2.83%	大買/大賣/
2022/12/12	215	502.33	213	506.55	499.50	2	2,924	0.07%	大買/大賣/
2022/12/09	267	506.55	187	503.22	506.00	80	2,893	2.76%	大買/大賣/
2022/12/08	140	492.14	183	492.92	490.50	-43	2,874	-1.50%	大買/大賣/
2022/12/07	224	489.98	249	509.27	488.00	-25	2,864	-0.87%	大買/大賣/
2022/12/06	322	521.94	223	520.71	526.00	99	2,835	3.49%	大買/大賣/
2022/12/05	215	526.76	243	531.35	511.00	-28	2,832	-0.99%	大買/大賣/
2022/12/02	252	516.00	270	516.85	518.00	-18	2,838	-0.63%	大買/大賣/
2022/12/01	129	502.70	124.1	516.82	500.00	5	2,853	0.17%	大買/大賣/
2022/11/30	114.1	508.34	118	512.36	508.00	-3.9	2,838	-0.14%	大買/大賣/
2022/11/29	285	511.74	258	510.75	505.00	27	2,860	0.94%	大買/大賣/
2022/11/28	225	517.94	242	520.40	506.00	-17	2,871	-0.59%	大買/大賣/
2022/11/25	436	527.14	416	528.33	519.00	20	2,865	0.70%	大買/大賣/
2022/11/24	136	503.33	178	499.21	520.00	-42	2,791	-1.50%	大買/大賣/
2022/11/23	265	485.61	267	489.40	473.50	-2	2,700	-0.07%	大買/大賣/
2022/11/22	385	483.25	357	484.57	483.50	28	2,646	1.06%	大買/大賣/
2022/11/21	195	481.44	200	480.82	482.00	-5	2,555	-0.20%	大買/大賣/
2022/11/18	379	443.84	349	446.77	460.00	30	2,469	1.22%	大買/大賣/
2022/11/17	74.2	425.06	76	425.95	421.50	-1.8	2,360	-0.08%
2022/11/16	95	420.77	140	420.85	421.00	-45	2,323	-1.94%	大賣/
2022/11/15	138	420.08	138	418.00	417.00	0	2,287	0.00%	大買/大賣/
2022/11/14	108	419.67	53	420.72	419.50	55	2,249	2.44%	大買/
2022/11/11	55	414.35	66.2	415.06	425.50	-11.2	2,193	-0.51%
2022/11/10	27	386.76	35	387.29	387.00	-8	2,117	-0.38%
2022/11/09	97	382.97	128	386.91	386.50	-31	2,114	-1.47%	大賣/
2022/11/08	195	383.42	224.2	387.89	382.00	-29.2	2,111	-1.38%	大買/大賣/
2022/11/07	145	360.19	117	362.87	378.00	28	2,070	1.35%	大買/大賣/
2022/11/04	14	343.29	154	343.90	344.00	-140	2,049	-6.83%	大賣/鉅額交易
2022/11/03	51.1	333.72	24	329.63	336.00	27.1	2,009	1.35%
2022/11/02	65	329.08	116	326.12	331.00	-51	1,996	-2.55%	大賣/
2022/11/01	138	329.81	146	328.09	329.50	-8	1,981	-0.40%	大買/大賣/
2022/10/31	161	327.24	197.1	327.48	324.50	-36.1	1,962	-1.84%	大買/大賣/
2022/10/28	194.2	322.62	230	322.62	316.50	-35.9	1,928	-1.86%	大買/大賣/
2022/10/27	95	316.61	102	313.70	320.50	-7	1,879	-0.37%	大賣/
2022/10/26	180	304.33	124	303.54	309.00	56	1,842	3.04%	大買/大賣/
2022/10/25	127	304.67	75	304.99	305.50	52	1,817	2.86%	大買/
2022/10/24	242	309.32	103	309.02	305.00	139	1,798	7.73%	大買/大賣/鉅額交易
2022/10/21	115	293.35	188	300.29	291.50	-73	1,773	-4.12%	大買/大賣/
2022/10/20	151	312.70	130	313.95	314.50	21	1,738	1.21%	大買/大賣/
2022/10/19	142	314.71	136	314.27	316.00	6	1,713	0.35%	大買/大賣/
2022/10/18	122	311.11	237	313.20	311.00	-115	1,682	-6.83%	大買/大賣/鉅額交易
2022/10/17	266	304.61	187	306.52	322.50	79	1,641	4.81%	大買/大賣/
2022/10/14	158	318.26	131	319.90	311.00	27	1,609	1.68%	大買/大賣/
2022/10/13	131	312.71	133	315.49	305.00	-2	1,579	-0.13%	大買/大賣/
2022/10/12	216	320.14	242	321.13	312.50	-26	1,531	-1.70%	大買/大賣/
2022/10/11	86	354.73	107	355.57	346.50	-21	1,486	-1.41%	大賣/
2022/10/07	105	384.88	111	385.22	384.50	-6	1,469	-0.41%	大買/大賣/
2022/10/06	96	390.86	95	390.01	393.50	1	1,438	0.07%
2022/10/05	165	383.30	165.1	385.12	379.50	-0.1	1,404	0.00%	大買/大賣/
2022/10/04	104	373.37	100	373.73	374.00	4	1,359	0.29%	大買/
2022/10/03	78	359.89	98	363.41	360.50	-20	1,327	-1.51%
2022/09/30	206	342.27	178.1	347.76	361.50	27.9	1,294	2.16%	大買/大賣/
2022/09/29	80	345.02	64	349.41	341.00	16	1,249	1.28%
2022/09/28	86	356.51	89	358.28	343.00	-3	1,192	-0.25%
2022/09/27	91	376.24	106	379.60	381.00	-15	1,156	-1.30%	大賣/
2022/09/26	113	382.01	106	387.55	377.00	7	1,124	0.62%	大買/大賣/
2022/09/23	249.1	394.03	254	395.22	396.50	-5	1,087	-0.46%	大買/大賣/
2022/09/22	49	388.11	74.1	388.52	392.00	-25.1	992	-2.53%
2022/09/21	53	386.34	57	388.94	384.00	-4	959	-0.42%
2022/09/20	63	378.17	41	377.89	384.00	22	925	2.38%
2022/09/19	39	367.97	40	371.53	366.00	-1	901	-0.11%
2022/09/16	28	373.48	32.1	376.24	371.00	-4.1	888	-0.46%
2022/09/15	37	380.46	18	383.56	377.00	19	874	2.17%
2022/09/14	29	377.17	47	374.85	384.00	-18	851	-2.11%
2022/09/13	50	382.89	30	388.73	380.00	20	824	2.43%
2022/09/12	55	391.14	58	394.22	383.00	-3	791	-0.38%
2022/09/08	49	384.14	83.1	381.10	385.50	-34.1	733	-4.64%
2022/09/07	68	369.55	55.9	368.32	371.00	12.2	662	1.83%
2022/09/06	57	367.75	65	374.47	360.00	-8	593	-1.35%
2022/09/05	99	368.08	130	369.87	368.50	-31	567	-5.46%	大賣/
2022/09/02	84	383.24	2.1	373.07	381.00	81.9	519	15.77%
2022/09/01	19	355.82	35	355.89	352.00	-16	454	-3.52%
2022/08/31	23	351.80	16.2	352.35	364.00	6.8	401	1.70%
2022/08/30	3	329.00	3	337.00	331.00	0	369	0.00%
2022/08/29	6	317.67	1	327.00	324.00	5	369	1.35%
2022/08/26	1	345.00	0	0.00	331.00	1	366	0.27%
2022/08/25	1	333.00	2	340.00	339.50	-1	361	-0.28%
2022/08/24	0	0.00	3	328.50	325.00	-3	359	-0.83%
2022/08/22	1	334.00	55	334.91	329.00	-54	356	-15.16%
2022/08/19	0	0.00	2	347.50	336.50	-2	350	-0.57%
2022/08/18	0	0.00	7	341.00	346.50	-7	347	-2.02%
2022/08/17	2	330.00	14	331.64	340.00	-12	343	-3.49%
2022/08/16	56	335.82	32	339.97	331.00	24	338	7.09%
2022/08/15	74	334.93	131.2	336.07	343.00	-57.2	324	-17.63%	大賣/
2022/08/12	44	303.20	25.2	298.02	317.50	18.8	285	6.59%
2022/08/11	112	285.01	64	286.37	289.00	48	262	18.28%	大買/
2022/08/10	36	273.24	16	273.84	271.50	20	239	8.34%
2022/08/09	27	262.52	10	258.92	270.00	17	234	7.24%
2022/08/08	5	254.40	8	254.81	258.00	-3	227	-1.32%
2022/08/05	17	252.06	12	248.33	253.00	5	224	2.23%
2022/08/04	12	248.08	13	244.08	246.50	-1	218	-0.46%
2022/08/03	11	248.82	41	249.83	247.00	-30	215	-13.89%
2022/08/02	14	247.93	16	248.84	248.50	-2	212	-0.92%
2022/08/01	6	256.17	15	259.10	255.00	-9	210	-4.27%
2022/07/29	26	259.60	6	261.42	261.00	20	208	9.58%
2022/07/28	4	259.50	35	257.81	251.00	-31	207	-14.92%
2022/07/27	16	260.06	4	259.38	263.00	12	203	5.91%
2022/07/26	14	262.93	9	263.89	263.00	5	201	2.48%
2022/07/25	7	262.14	7	261.21	263.00	0	200	0.00%
2022/07/22	13	268.92	22	272.32	266.00	-9	199	-4.52%
2022/07/21	14	274.18	15	274.17	271.50	-1	199	-0.50%
2022/07/20	20	276.93	11	277.00	274.50	9	197	4.57%
2022/07/19	26	268.29	17	268.76	264.50	9	198	4.54%
2022/07/18	15	265.03	16	266.06	262.00	-1	193	-0.52%
2022/07/15	5	251.60	8	251.50	259.50	-3	188	-1.59%
2022/07/14	8.2	243.60	16	241.88	246.50	-7.8	185	-4.21%
2022/07/13	21	240.76	4	242.25	242.00	17	183	9.26%
2022/07/12	25	230.04	13	235.31	231.00	12	182	6.58%
2022/07/11	20	244.75	24	246.04	242.00	-4	181	-2.21%
2022/07/08	16	251.50	30	253.53	251.00	-14	178	-7.83%
2022/07/07	21	230.12	7	230.64	243.50	14	172	8.11%
2022/07/06	11	225.55	10	225.20	221.50	1	169	0.59%
2022/07/05	15	219.37	22	218.82	225.50	-7	169	-4.13%
2022/07/04	6	220.25	5	219.80	218.50	1	167	0.60%
2022/07/01	23	224.80	4	233.38	216.00	19	165	11.47%
2022/06/30	5	235.10	8	238.06	234.50	-3	162	-1.85%
2022/06/29	7	247.50	7	249.36	249.00	0	160	0.00%
2022/06/28	6	259.75	16	257.22	254.00	-10	160	-6.24%
2022/06/27	4	252.50	8	253.50	253.00	-4	160	-2.50%
2022/06/24	15	241.33	4	242.63	243.00	11	159	6.89%
2022/06/23	3	237.00	19	237.05	236.00	-16	157	-10.17%
2022/06/22	10	236.75	24	243.56	237.00	-14	155	-9.02%
2022/06/21	18	251.94	2	253.50	253.50	16	152	10.48%
2022/06/20	10	252.00	5.1	256.05	247.00	4.9	153	3.21%
2022/06/17	15	261.13	5	262.20	260.50	10	151	6.61%
2022/06/16	5	273.80	1	281.00	267.50	4	149	2.68%
2022/06/15	3	287.00	3	286.33	283.50	0	148	0.00%
2022/06/14	12	285.33	11	285.77	284.00	1	148	0.67%
2022/06/13	5	290.40	5.2	289.40	289.00	-0.2	148	-0.13%
2022/06/09	0	0.00	20	303.40	304.00	-20	149	-13.35%
2022/06/08	4	305.38	6	307.92	300.50	-2	153	-1.31%
2022/06/07	10	310.50	12	308.96	305.50	-2	151	-1.32%
2022/06/06	5	302.00	2	305.25	309.00	3	146	2.05%
2022/06/02	2	303.00	4	301.50	300.00	-2	146	-1.37%
2022/06/01	5	309.20	7	309.43	305.00	-2	147	-1.35%
2022/05/31	0	0.00	1	307.00	306.00	-1	144	-0.69%
2022/05/30	14	304.79	3	303.83	305.00	11	145	7.57%
2022/05/27	5	297.40	1	295.50	295.50	4	144	2.77%
2022/05/26	3	293.67	21	302.64	292.50	-18	145	-12.36%
2022/05/25	8	294.19	6	296.58	303.00	2	145	1.37%
2022/05/24	11	288.82	15	289.30	285.00	-4	144	-2.77%
2022/05/23	9	308.28	13.2	307.58	299.50	-4.2	143	-2.94%
2022/05/20	7	304.00	14	306.11	307.00	-7	139	-5.02%
2022/05/19	30	295.40	9	294.67	297.00	21	133	15.69%
2022/05/18	14	292.25	0	0.00	288.50	14	127	11.02%
2022/05/17	3	285.50	5	284.40	286.50	-2	126	-1.58%
2022/05/16	14	282.57	3	284.33	280.00	11	127	8.60%
2022/05/13	12	278.67	6	281.42	278.50	6	129	4.64%
2022/05/12	10	277.20	9	283.67	274.00	1	133	0.75%
2022/05/11	8	276.00	6	276.50	278.00	2	138	1.45%
2022/05/10	17	260.32	4	264.00	269.00	13	149	8.71%
2022/05/09	4	263.25	11	267.59	261.00	-7	153	-4.56%
2022/05/06	2.1	277.80	10	280.50	280.50	-8	156	-5.09%
2022/05/05	8.1	288.95	9	290.00	291.00	-1	156	-0.61%
2022/05/04	1	276.50	9	279.83	280.00	-8	156	-5.12%
2022/05/03	3	275.83	3	275.00	276.50	0	157	0.00%
2022/04/29	7	273.43	5	269.80	271.00	2	159	1.25%
2022/04/28	7.2	265.50	8	266.50	268.00	-0.8	161	-0.50%
2022/04/27	25	253.96	12	257.42	263.00	13	162	8.01%
2022/04/26	12	264.63	6	266.42	266.00	6	159	3.75%
2022/04/25	28	267.73	29	276.17	266.50	-1	162	-0.62%
2022/04/22	3	299.83	3	299.50	295.00	0	157	0.00%
2022/04/21	1	307.50	0	0.00	306.50	1	163	0.61%
2022/04/20	3	304.00	2	309.75	310.00	1	165	0.60%
2022/04/18	3.2	303.29	0	0.00	302.00	3.2	171	1.84%
2022/04/15	3.1	307.11	4	310.50	305.00	-0.9	172	-0.51%
2022/04/14	0	309.00	4	308.25	309.50	-4	178	-2.22%
2022/04/13	6	310.17	1	310.00	309.00	5	180	2.77%
2022/04/12	11	311.23	4	310.00	307.00	7	180	3.87%
2022/04/11	5	313.12	2	326.25	312.00	3	183	1.65%
2022/04/08	1.1	332.27	4	329.00	329.00	-2.9	192	-1.52%
2022/04/07	5	332.12	5	334.70	329.00	0	196	0.02%
2022/04/06	0	0.00	1	334.00	340.00	-1	198	-0.50%
2022/04/01	2	336.50	0	0.00	341.50	2	201	0.99%
2022/03/31	2	340.00	5	342.80	340.00	-3	203	-1.47%
2022/03/30	12	348.17	12	346.83	346.50	0	208	0.00%
2022/03/29	8	345.31	15	343.03	342.00	-7	209	-3.34%
2022/03/28	6	333.08	4	331.38	335.00	2	211	0.95%
2022/03/25	3	341.00	6	337.25	337.00	-3	220	-1.36%
2022/03/24	6	336.17	8	336.31	337.00	-2	221	-0.90%
2022/03/23	8.1	339.63	10	341.10	337.50	-2	223	-0.87%
2022/03/22	4	332.88	2	331.75	333.50	2	228	0.87%
2022/03/21	2	328.00	1	329.00	328.00	1	232	0.43%
2022/03/18	1.1	327.50	11	327.41	329.00	-10	237	-4.19%
2022/03/17	10	331.30	7	331.00	331.00	3	239	1.25%
2022/03/16	19	317.89	7.2	318.54	319.00	11.9	240	4.93%
2022/03/15	2	313.25	11	316.59	313.50	-9	242	-3.71%
2022/03/14	5	322.80	1	325.00	323.50	4	246	1.63%
2022/03/11	21.1	324.38	24	327.25	325.00	-2.9	254	-1.14%
2022/03/10	10	339.05	13	339.54	337.50	-3	261	-1.15%
2022/03/09	7	331.93	2	335.00	331.00	5	264	1.89%
2022/03/08	22	330.66	21	332.31	328.50	1	270	0.37%
2022/03/07	8	336.75	14	339.18	336.00	-6	273	-2.19%
2022/03/04	4.1	351.68	6	353.50	350.50	-1.9	280	-0.68%
2022/03/03	3	365.33	12	360.04	359.00	-9	293	-3.07%
2022/03/02	2	357.25	8	359.44	360.00	-6	306	-1.96%
2022/03/01	33	361.76	2	361.25	361.00	31	338	9.15%
2022/02/25	13	350.92	0	0.00	351.50	13	358	3.63%
2022/02/24	2.1	342.43	6	347.75	342.00	-3.9	381	-1.02%
2022/02/23	2	350.00	1	356.50	350.00	1	407	0.25%
2022/02/22	12	355.33	39	353.10	350.00	-27	486	-5.55%
2022/02/21	37	360.86	10	359.45	363.00	27	559	4.83%
2022/02/18	16	359.16	9.4	358.74	358.00	6.6	574	1.15%
2022/02/17	12	361.46	16	362.38	361.00	-4	592	-0.68%
2022/02/16	17	366.97	11	366.50	365.00	6	618	0.97%
2022/02/15	10	360.80	9.2	365.27	358.00	0.8	662	0.12%
2022/02/14	19.1	364.18	14	367.39	361.00	5.1	682	0.75%
2022/02/11	45	381.01	25	382.00	376.50	20	684	2.92%
2022/02/10	66	377.91	74	377.86	376.00	-8	688	-1.16%
2022/02/09	28	360.07	43	359.52	360.00	-15	682	-2.20%
2022/02/08	23	347.15	18	347.28	358.00	5	705	0.71%
2022/02/07	12.1	338.60	9	341.89	339.00	3.1	705	0.43%
2022/01/26	12	346.38	11	346.09	345.00	1	718	0.14%
2022/01/25	3	347.00	21	349.05	344.00	-18	733	-2.45%
2022/01/24	14	345.25	16	349.53	356.00	-2	751	-0.27%
2022/01/21	41	361.23	15	358.73	357.00	26	771	3.37%
2022/01/20	7	364.14	20	362.60	363.50	-13	819	-1.59%
2022/01/19	13	367.50	15	370.07	367.00	-2	837	-0.24%
2022/01/18	20	374.50	28	379.20	374.00	-8	851	-0.94%
2022/01/17	14	366.32	12	367.75	368.00	2	871	0.23%
2022/01/14	59.2	356.09	25	357.04	360.00	34.2	899	3.80%
2022/01/13	5	374.60	16	374.91	372.50	-11	921	-1.19%
2022/01/12	8	373.56	8	376.25	374.50	0	928	0.00%
2022/01/11	28	376.21	21	377.33	374.50	7	933	0.75%
2022/01/10	14	377.29	6	379.33	379.50	8	939	0.85%
2022/01/07	13	386.07	29	383.26	382.00	-16	952	-1.68%
2022/01/06	5	376.70	5	379.90	380.50	0	953	0.00%
2022/01/05	6	379.50	14	382.04	379.00	-8	963	-0.83%
2022/01/04	2	383.75	10	386.50	383.50	-8	970	-0.82%
2022/01/03	31.2	400.63	25	394.46	388.50	6.2	989	0.63%
2021/12/30	33	396.24	11	395.73	397.50	22	1,009	2.18%
2021/12/29	13	392.50	1	392.00	392.00	12	1,023	1.17%
2021/12/28	8	394.19	15.2	395.13	392.50	-7.2	1,030	-0.70%
2021/12/27	3	392.16	23	391.76	393.00	-20	1,038	-1.92%
2021/12/24	12	390.38	15	395.20	387.50	-3	1,051	-0.29%
2021/12/23	24	397.33	12.2	395.86	395.00	11.8	1,060	1.12%
2021/12/22	11	392.50	7	393.57	391.50	4	1,068	0.37%
2021/12/21	19	392.16	29	396.03	391.50	-10	1,072	-0.93%
2021/12/20	12	382.75	3	386.67	381.50	9	1,073	0.84%
2021/12/17	0	0.00	8.2	390.09	386.50	-8.2	1,093	-0.75%
2021/12/16	4	390.87	10.1	393.70	391.50	-6.1	1,104	-0.55%
2021/12/15	8.1	385.82	33.1	382.88	385.00	-25	1,112	-2.25%
2021/12/14	13	377.35	25	374.78	374.00	-12	1,126	-1.07%
2021/12/13	6.1	386.85	2	387.75	385.00	4.1	1,145	0.36%
2021/12/10	8	386.07	5	385.40	387.00	3	1,165	0.26%
2021/12/09	4.1	386.80	7	391.86	388.00	-2.9	1,214	-0.24%
2021/12/08	19.1	395.66	17	397.12	391.00	2.1	1,232	0.17%
2021/12/07	31	400.00	16	402.78	393.00	15	1,268	1.18%
2021/12/06	32.2	402.30	42	408.95	403.00	-9.9	1,309	-0.75%
2021/12/03	20	398.13	15	396.47	397.50	5	1,352	0.37%
2021/12/02	10.1	391.62	21	400.31	391.00	-10.9	1,423	-0.76%
2021/12/01	15	395.37	11	390.23	397.00	4	1,481	0.27%
2021/11/30	15	391.74	30	395.68	391.00	-15	1,497	-1.00%
2021/11/29	79	381.38	78	383.00	390.50	1	1,536	0.07%
2021/11/26	46.4	389.36	69	392.01	384.00	-22.6	1,529	-1.48%
2021/11/25	159	398.18	143	398.72	392.00	16	1,517	1.05%	大買/大賣/
2021/11/24	75	421.43	54	425.24	415.50	21	1,488	1.41%
2021/11/23	130	436.18	64	447.42	432.00	66	1,473	4.48%	大買/
2021/11/22	106	462.05	93	464.81	458.50	13	1,468	0.89%	大買/
2021/11/19	291	457.71	374.1	460.28	454.00	-83.1	1,447	-5.74%	大買/大賣/
2021/11/18	197	439.89	179	435.56	452.50	18	1,370	1.31%	大買/大賣/
2021/11/17	56	411.02	75	413.97	411.50	-19	1,299	-1.46%
2021/11/16	86	411.81	52	412.96	409.00	34	1,288	2.64%
2021/11/15	61	411.70	74	413.68	410.00	-13	1,273	-1.02%
2021/11/12	155	410.45	120	414.78	416.00	35	1,252	2.79%	大買/大賣/
2021/11/11	89	397.37	85	401.76	394.50	4	1,208	0.33%
2021/11/10	11	391.18	14	390.96	391.00	-3	1,189	-0.25%
2021/11/09	67	392.47	48	391.96	391.00	19	1,186	1.60%
2021/11/08	27	385.46	3	391.17	383.50	24	1,181	2.03%
2021/11/05	74	398.32	131	398.54	389.50	-57	1,179	-4.83%	大賣/
2021/11/04	33	381.45	14	380.64	379.00	19	1,157	1.64%
2021/11/03	57	381.84	72	380.50	376.50	-15	1,169	-1.28%
2021/11/02	77	393.55	63	403.24	389.50	14	1,173	1.19%
2021/11/01	59	408.63	64	408.10	403.50	-5	1,161	-0.43%
2021/10/29	22	403.50	34	409.93	397.00	-12	1,146	-1.05%
2021/10/28	84	405.27	91	408.68	405.50	-7	1,127	-0.62%
2021/10/27	31	396.29	21.1	389.79	400.50	9.9	1,081	0.92%
2021/10/26	39	390.18	7	396.07	384.00	32	1,071	2.99%
2021/10/25	16	393.63	88	397.55	392.00	-72	1,073	-6.70%
2021/10/22	55	382.99	24	387.52	393.00	31	1,085	2.86%
2021/10/21	28	371.34	54	377.64	374.00	-26	1,091	-2.38%
2021/10/20	16	362.84	21	362.88	360.00	-5	1,069	-0.47%
2021/10/19	45	361.53	18	364.28	365.50	27	1,068	2.53%
2021/10/18	23	362.43	36	363.93	357.00	-13	1,071	-1.21%
2021/10/15	35	368.83	35	367.84	363.00	0	1,070	0.00%
2021/10/14	49.1	361.44	30	358.20	356.50	19.1	1,066	1.79%
2021/10/13	34	361.59	17	365.94	355.50	17	1,065	1.60%
2021/10/12	12	378.88	32	382.84	377.00	-20	1,061	-1.88%
2021/10/08	89	389.26	102	389.50	385.00	-13	1,067	-1.22%	大賣/
2021/10/07	117	393.62	77	395.97	396.50	40	1,054	3.79%	大買/
2021/10/06	82	380.51	105	382.82	373.00	-23	1,041	-2.21%	大賣/
2021/10/05	45	361.57	49	369.74	374.00	-4	1,041	-0.38%
2021/10/04	50	372.85	48.1	374.95	366.50	1.9	1,043	0.18%
2021/10/01	50	376.78	132	376.45	374.50	-82	1,056	-7.76%	大賣/
2021/09/30	27.2	374.40	33	376.17	390.00	-5.8	1,063	-0.55%
2021/09/29	24	370.25	21	373.07	367.00	3	1,059	0.28%
2021/09/28	22	391.43	17	392.59	388.00	5	1,072	0.47%
2021/09/27	24	394.81	15	393.93	389.50	9	1,100	0.82%
2021/09/24	35	396.89	49	402.17	396.50	-14	1,104	-1.27%
2021/09/23	58	400.65	42	399.50	402.50	16	1,089	1.47%
2021/09/22	48	391.73	44	393.73	389.00	4	1,090	0.37%
2021/09/17	38.3	406.95	36	407.92	406.00	2.3	1,085	0.21%
2021/09/16	21	406.38	21.1	408.00	399.00	-0.1	1,080	0.00%
2021/09/15	34.1	410.60	70	412.56	408.50	-36	1,076	-3.34%
2021/09/14	148.1	418.89	112	421.97	410.50	36.1	1,094	3.29%	大買/大賣/
2021/09/13	40	406.93	44	406.22	400.50	-4	1,076	-0.37%
2021/09/10	21	401.12	22	404.02	408.50	-1	1,079	-0.09%
2021/09/09	86	395.91	89	396.40	400.00	-3	1,055	-0.28%
2021/09/08	93.2	386.84	88	385.68	374.00	5.2	1,043	0.50%
2021/09/07	63	392.19	71	394.08	395.50	-8	1,018	-0.79%
2021/09/06	97	393.41	107.2	393.01	400.50	-10.2	1,016	-1.00%	大賣/
2021/09/03	22	358.41	57	361.82	364.50	-35	1,023	-3.42%
2021/09/02	93	372.85	69.1	367.39	369.50	23.9	1,027	2.32%
2021/09/01	17	339.00	19	339.95	345.50	-2	990	-0.20%
2021/08/31	10	333.10	1	335.00	335.00	9	989	0.91%
2021/08/30	1	340.50	6	338.33	337.50	-5	1,002	-0.50%
2021/08/27	26	337.19	34	335.94	333.50	-8	1,010	-0.79%
2021/08/26	58	347.87	94.4	344.19	342.00	-36.4	1,029	-3.53%
2021/08/25	26	328.08	10	330.70	334.00	16	1,043	1.53%
2021/08/24	3	324.00	16	325.25	319.50	-13	1,040	-1.25%
2021/08/23	24	316.94	5	318.60	320.50	19	1,044	1.82%
2021/08/20	34	310.22	21	312.02	309.00	13	1,044	1.24%
2021/08/19	20	315.73	26	313.98	306.50	-6	1,042	-0.58%
2021/08/18	31	312.26	41	308.77	326.00	-10	1,045	-0.96%
2021/08/17	5	324.40	14	323.75	318.00	-9	1,050	-0.86%
2021/08/16	16.1	329.13	3	330.33	330.00	13.1	1,056	1.24%
2021/08/13	20.1	328.86	14	334.46	327.00	6.1	1,064	0.57%
2021/08/12	43	337.22	7	336.00	336.00	36	1,067	3.37%
2021/08/11	18	332.50	19	333.08	329.00	-1	1,071	-0.09%
2021/08/10	18.1	345.28	14	344.46	341.50	4.1	1,077	0.38%
2021/08/09	23	349.22	56	349.55	338.50	-33	1,082	-3.05%
2021/08/06	58.2	370.32	25	366.60	369.50	33.2	1,080	3.07%
2021/08/05	5	394.30	19	394.03	392.00	-14	1,079	-1.30%
2021/08/04	13	400.65	7	401.57	395.50	6	1,102	0.54%
2021/08/03	2	399.75	10	402.50	400.50	-8	1,116	-0.72%
2021/08/02	13	396.69	12	397.71	399.00	1	1,123	0.09%
2021/07/30	21	399.40	36	398.92	393.50	-15	1,132	-1.32%
2021/07/29	26	399.71	36	400.75	405.00	-10	1,136	-0.88%
2021/07/28	59.1	409.45	106	409.06	399.00	-46.9	1,128	-4.16%	大賣/
2021/07/27	22	429.18	47	425.91	443.00	-25	1,111	-2.25%
2021/07/26	81	405.35	5	405.50	403.00	76	1,094	6.95%
2021/07/23	11	398.59	50	401.56	395.50	-39	1,114	-3.50%
2021/07/22	70	402.59	19	401.79	406.00	51	1,122	4.54%
2021/07/21	12	393.92	19	397.74	391.00	-7	1,121	-0.62%
2021/07/20	16.1	386.98	19	393.32	390.00	-2.9	1,122	-0.26%
2021/07/19	14	406.79	19	407.03	403.00	-5	1,117	-0.45%
2021/07/16	7.3	407.57	26	409.42	405.50	-18.7	1,122	-1.67%
2021/07/15	38	408.93	20	410.48	410.00	18	1,122	1.60%
2021/07/14	14	406.07	8	405.94	401.00	6	1,124	0.53%
2021/07/13	31	412.60	52	413.24	402.50	-21	1,127	-1.86%
2021/07/12	56	410.52	18	410.92	417.00	38	1,122	3.39%
2021/07/09	10	404.25	25.2	406.07	398.00	-15.2	1,120	-1.35%
2021/07/08	50	411.39	35	415.09	408.50	15	1,147	1.31%
2021/07/07	27	416.61	25	417.18	411.00	2	1,223	0.16%
2021/07/06	13	405.46	25	417.14	400.00	-12	1,285	-0.93%
2021/07/05	49	417.24	79	420.45	414.50	-30	1,347	-2.23%
2021/07/02	45	405.02	72	410.99	422.00	-27	1,339	-2.02%
2021/07/01	55	385.42	27	392.72	384.00	28	1,319	2.12%
2021/06/30	43.2	398.92	34	399.90	397.00	9.2	1,321	0.70%
2021/06/29	61	397.43	22	403.66	398.00	39	1,319	2.96%
2021/06/28	20	409.95	11	415.91	407.50	9	1,308	0.69%
2021/06/25	1	412.50	7.1	416.84	412.00	-6.1	1,302	-0.47%
2021/06/24	8	418.88	37	428.81	415.50	-29	1,294	-2.24%
2021/06/23	117	431.72	100.1	429.38	421.50	16.9	1,282	1.32%	大買/
2021/06/22	82.1	415.80	70	418.99	412.00	12.1	1,244	0.97%
2021/06/21	35.1	420.68	34.1	423.97	405.50	1	1,212	0.08%
2021/06/18	9	416.44	6	424.00	418.00	3	1,189	0.25%
2021/06/17	72	426.22	86	428.00	420.00	-14	1,177	-1.19%
2021/06/16	65	416.50	51	422.06	409.00	14	1,140	1.23%
2021/06/15	252	414.80	285	418.00	425.00	-33	1,115	-2.96%	大買/大賣/
2021/06/11	173	385.13	254.1	385.30	396.50	-81.1	1,048	-7.74%	大買/大賣/
2021/06/10	106.1	350.06	51	348.01	360.50	55.1	981	5.61%	大買/
2021/06/09	52	327.98	65	323.89	328.00	-13	957	-1.36%
2021/06/08	7	327.93	13	329.08	327.00	-6	949	-0.63%
2021/06/07	15.1	329.44	83	328.65	325.00	-67.9	945	-7.18%
2021/06/04	4	346.50	32	354.92	346.00	-28	931	-3.01%
2021/06/03	18.1	362.44	148	367.30	362.00	-129.9	923	-14.06%	大賣/鉅額交易
2021/06/02	167	367.47	52.2	360.16	370.00	114.8	899	12.76%	大買/鉅額交易
2021/06/01	22	342.34	1.1	343.59	336.50	20.9	870	2.40%
2021/05/28	6	338.75	39	340.09	337.50	-33	868	-3.80%
2021/05/27	8	336.94	7	339.57	339.50	1	870	0.11%
2021/05/26	13	343.92	40	344.79	341.00	-27	871	-3.10%
2021/05/25	53	346.90	39	343.64	347.00	14	870	1.61%
2021/05/24	37	324.93	17	330.06	333.50	20	865	2.31%
2021/05/21	88	316.81	39	317.71	320.50	49	859	5.70%
2021/05/20	9	312.17	48	311.42	306.50	-39	853	-4.57%
2021/05/19	30	323.30	81	320.34	318.50	-51	856	-5.95%
2021/05/18	127	321.96	62	316.81	327.00	65	852	7.63%	大買/
2021/05/17	70	306.93	50	306.84	305.00	20	845	2.37%
2021/05/14	44	318.43	132	325.43	315.50	-88	843	-10.43%	大賣/
2021/05/13	105.1	318.40	71	312.32	320.00	34.1	833	4.09%	大買/
2021/05/12	175.2	311.67	166	311.60	305.00	9.2	822	1.12%	大買/大賣/
2021/05/11	165	322.02	89	322.25	315.00	76	803	9.46%	大買/
2021/05/10	42	354.90	86	355.88	345.00	-44	789	-5.58%
2021/05/07	2	347.25	39	364.29	371.00	-37	785	-4.71%
2021/05/06	15.1	349.34	34	346.37	347.00	-18.9	781	-2.42%
2021/05/05	30	346.10	107	349.41	333.00	-77	776	-9.92%	大賣/
2021/05/04	44	350.89	23	365.93	358.00	21	783	2.68%
2021/05/03	8	383.69	54	393.97	376.00	-46	793	-5.80%
2021/04/29	6	414.08	158	420.87	417.50	-152	826	-18.39%	大賣/鉅額交易
2021/04/28	32	427.95	164	425.98	412.00	-132	823	-16.03%	大賣/鉅額交易
2021/04/27	19	435.00	47	430.76	435.00	-28	827	-3.38%
2021/04/26	4	417.25	30	417.58	417.00	-26	820	-3.17%
2021/04/23	64	394.06	1	399.00	407.00	63	815	7.73%
2021/04/22	119	381.74	1	382.00	383.00	118	818	14.42%	大買/鉅額交易
2021/04/21	52	402.38	0	0.00	403.00	52	813	6.39%
2021/04/20	174	411.97	1	414.00	418.50	173	815	21.22%	大買/鉅額交易
2021/04/19	33	411.68	0	0.00	405.00	33	806	4.09%
2021/04/16	36	454.85	1	460.00	450.00	35	812	4.31%
2021/04/15	74	450.89	6.4	450.77	463.50	67.6	823	8.20%
2021/04/14	27	450.57	20	474.25	458.00	7	827	0.85%
2021/04/13	179	500.69	214	502.76	489.00	-35	807	-4.34%	大買/大賣/
2021/04/12	101	496.36	147	498.02	499.00	-46	711	-6.47%	大買/大賣/
2021/04/09	117.1	453.70	123.2	463.18	470.00	-6.1	635	-0.95%	大買/大賣/
2021/04/08	6	434.00	12	436.50	436.50	-6	565	-1.06%
2021/04/07	11	389.68	1	397.00	397.00	10	550	1.82%
2021/04/06	4	350.50	29	343.47	361.00	-25	537	-4.65%
2021/04/01	37	327.36	14	326.00	328.50	23	522	4.40%
2021/03/31	3	322.17	7	323.71	321.00	-4	517	-0.77%
2021/03/30	9	322.06	4	320.88	320.00	5	517	0.97%
2021/03/29	10	323.80	26.1	323.85	324.00	-16.1	515	-3.12%
2021/03/26	18	315.94	6	318.25	320.00	12	513	2.33%
2021/03/25	1	308.50	1	309.00	308.50	0	509	0.00%
2021/03/24	13	309.92	1.2	309.72	309.00	11.8	510	2.32%
2021/03/23	1	310.00	0	0.00	310.00	1	514	0.19%
2021/03/22	2	310.50	2	308.00	308.00	0	515	0.00%
2021/03/19	3	308.33	5	307.70	309.50	-2	517	-0.39%
2021/03/17	8	305.75	4	312.00	307.50	4	549	0.73%
2021/03/16	23	304.39	5	305.80	303.50	18	552	3.26%
2021/03/15	0	0.00	2	309.50	307.50	-2	560	-0.36%
2021/03/12	0	0.00	1	310.00	310.00	-1	566	-0.18%
2021/03/11	0	0.00	5	310.00	311.00	-5	568	-0.88%
2021/03/09	5	304.50	0	0.00	302.50	5	573	0.87%
2021/03/08	6	310.00	0	0.00	310.00	6	573	1.05%
2021/03/05	15	312.50	0	0.00	310.00	15	583	2.57%
2021/03/04	5.1	311.68	8	310.75	307.00	-2.9	582	-0.51%
2021/03/03	1	313.50	42	317.27	317.00	-41	582	-7.04%
2021/03/02	25	323.56	18	328.89	317.50	7	583	1.20%
2021/02/26	12	333.58	8	333.75	333.00	4	589	0.68%
2021/02/25	1.3	341.23	3	339.83	340.00	-1.7	607	-0.28%
2021/02/24	21	335.67	0	0.00	335.00	21	620	3.38%
2021/02/23	1	338.00	2	339.50	338.00	-1	665	-0.15%
2021/02/22	0	0.00	5	340.60	341.00	-5	686	-0.73%
2021/02/19	4	339.50	15	340.10	337.50	-11	685	-1.61%
2021/02/18	5	336.00	12	334.58	333.00	-7	683	-1.02%
2021/02/17	1	336.50	6	336.00	336.50	-5	688	-0.73%
2021/02/05	23	331.74	0	0.00	331.00	23	685	3.35%
2021/02/04	1	344.50	2	347.00	343.00	-1	679	-0.15%
2021/02/03	8	344.75	0	0.00	342.00	8	675	1.18%
2021/02/02	4	344.50	1	345.00	346.50	3	675	0.44%
2021/02/01	13.1	333.37	1	335.50	336.50	12.1	675	1.79%
2021/01/29	8	345.38	3	353.67	335.00	5	682	0.73%
2021/01/28	2	349.50	2	352.00	346.50	0	679	0.00%
2021/01/27	3	360.50	3	366.00	358.50	0	673	0.00%
2021/01/26	17	365.74	3	368.00	360.50	14	665	2.10%
2021/01/25	4	379.50	46	381.72	375.00	-42	652	-6.43%
2021/01/22	43	384.83	27	379.09	387.50	16	625	2.56%
2021/01/21	34	354.76	3	367.67	367.50	31	574	5.40%
2021/01/20	3	360.33	36	354.71	345.50	-33	553	-5.97%
2021/01/19	18	344.56	33	345.11	347.00	-15	535	-2.80%
2021/01/18	12	345.25	9	345.33	343.50	3	534	0.56%
2021/01/15	2	350.75	43.2	349.71	349.00	-41.2	538	-7.65%
2021/01/14	13	347.96	47	347.98	347.00	-34	534	-6.36%
2021/01/13	31	345.45	5	344.40	350.00	26	533	4.88%
2021/01/12	49	343.04	10	346.25	339.50	39	524	7.43%
2021/01/11	10	345.15	4	346.38	346.50	6	517	1.16%
2021/01/08	1	368.00	11	370.55	354.00	-10	504	-1.98%
2021/01/07	14	361.04	10	358.40	361.00	4	483	0.83%
2021/01/06	9	348.39	2	355.75	347.00	7	470	1.49%
2021/01/05	1	344.00	1	342.50	345.50	0	457	0.00%
2021/01/04	3	345.50	4	342.00	344.00	-1	459	-0.22%
2020/12/31	0	0.00	2	338.00	337.50	-2	457	-0.44%
2020/12/30	1	335.50	3	333.33	335.50	-2	457	-0.44%
2020/12/29	1	329.50	1	335.00	335.50	0	463	0.00%
2020/12/28	0	0.00	1	335.00	331.00	-1	462	-0.22%
2020/12/24	0	0.00	2	335.00	336.00	-2	464	-0.43%
2020/12/23	2	325.75	1	331.00	331.00	1	465	0.21%
2020/12/22	1	328.00	2	329.25	327.50	-1	471	-0.21%
2020/12/21	1	328.00	0	0.00	328.00	1	470	0.21%
2020/12/17	2	336.50	0	0.00	335.50	2	472	0.42%
2020/12/15	1	343.00	3	344.17	340.00	-2	472	-0.42%
2020/12/14	4	361.88	4	355.63	353.50	0	474	0.00%
2020/12/11	4	351.25	12	357.92	364.00	-8	483	-1.66%
2020/12/10	6	351.25	2	353.75	352.00	4	465	0.86%
2020/12/09	4	357.75	0	0.00	351.00	4	465	0.86%
2020/12/08	0	0.00	2	350.50	354.50	-2	454	-0.44%
2020/12/07	0	0.00	3	343.17	345.00	-3	447	-0.67%
2020/12/04	3	340.83	0	0.00	340.50	3	445	0.67%
2020/12/03	1	341.00	0	0.00	342.00	1	448	0.22%
2020/12/02	3.1	347.54	0	0.00	347.00	3.1	453	0.67%
2020/12/01	8	353.81	2	352.50	348.50	6	453	1.32%
2020/11/30	0	0.00	1	349.50	347.50	-1	450	-0.22%
2020/11/27	2	343.50	0	0.00	346.50	2	464	0.43%
2020/11/26	3	337.00	2	340.00	341.50	1	465	0.21%
2020/11/25	2	344.50	2	334.75	334.00	0	463	0.00%
2020/11/24	2	353.75	2	363.25	350.00	0	453	0.00%
2020/11/23	11	353.50	3	356.00	354.00	8	438	1.83%
2020/11/20	0	0.00	70	357.07	345.00	-70	421	-16.60%
2020/11/19	3	327.83	19	334.50	342.50	-16	373	-4.28%
2020/11/18	9	312.78	2	312.75	313.00	7	353	1.98%
2020/11/17	7	317.14	16	312.06	310.50	-9	359	-2.50%
2020/11/16	0	0.00	1	319.00	316.50	-1	367	-0.27%
2020/11/13	0	0.00	1	310.00	312.00	-1	367	-0.27%
2020/11/12	0	0.00	3	312.33	310.00	-3	372	-0.81%
2020/11/11	1	311.00	10	311.85	311.00	-9	373	-2.41%
2020/11/10	2	311.75	4	316.13	311.00	-2	378	-0.53%
2020/11/09	14	321.39	2	317.00	321.00	12	383	3.13%
2020/11/06	10	319.40	5	314.10	314.00	5	387	1.29%
2020/11/05	11	308.82	0	0.00	309.00	11	383	2.87%
2020/11/04	2.1	303.09	7	300.36	302.50	-4.9	388	-1.25%
2020/11/03	8	302.63	1	303.00	302.50	7	398	1.75%
2020/11/02	1	298.00	1	297.50	298.00	0	403	0.00%
2020/10/30	1	304.00	0	0.00	302.50	1	414	0.24%
2020/10/29	2	303.00	2	306.00	304.00	0	433	0.00%
2020/10/28	3	313.33	25	310.80	308.00	-22	437	-5.03%
2020/10/27	5	315.49	3	312.50	315.50	2	439	0.46%
2020/10/26	0	0.00	12	317.29	315.50	-12	445	-2.70%
2020/10/23	7	321.50	3	319.67	321.00	4	449	0.89%
2020/10/22	1	317.00	12	316.88	315.00	-11	463	-2.37%
2020/10/21	9	318.89	1	321.00	316.00	8	472	1.69%
2020/10/20	12	312.71	4	310.50	313.00	8	482	1.66%
2020/10/19	3	309.17	1	310.50	310.50	2	498	0.40%
2020/10/16	1	311.00	22	312.80	309.00	-21	518	-4.05%
2020/10/15	10	311.65	1	314.00	315.00	9	540	1.67%
2020/10/14	14	314.50	3	315.17	310.50	11	551	1.99%
2020/10/13	8	303.75	3	302.50	306.00	5	564	0.89%
2020/10/12	2	305.00	32	302.88	300.50	-30	578	-5.19%
2020/10/08	4	317.50	11	318.82	313.00	-7	600	-1.17%
2020/10/07	2	316.00	0	0.00	317.50	2	615	0.32%
2020/10/06	18	314.17	2	315.00	315.50	16	627	2.55%
2020/10/05	11.2	306.22	3	305.33	306.00	8.2	646	1.27%
2020/09/30	11	306.32	1	307.50	306.00	10	686	1.46%
2020/09/29	2	304.00	0	0.00	307.00	2	747	0.27%
2020/09/28	7	302.07	1	304.00	304.00	6	768	0.78%
2020/09/25	2	302.50	27	298.31	297.50	-25	793	-3.15%
2020/09/24	6	306.17	2	304.00	304.00	4	817	0.49%
2020/09/23	6	313.50	4	312.88	312.00	2	828	0.24%
2020/09/22	13	304.23	1	308.00	307.00	12	857	1.40%
2020/09/21	5	310.10	4	315.88	309.00	1	892	0.11%
2020/09/18	3	318.17	7	321.57	317.00	-4	927	-0.43%
2020/09/17	6	318.17	2	325.00	319.50	4	981	0.41%
2020/09/16	23	321.70	8	318.50	324.50	15	1,034	1.45%
2020/09/15	14	307.61	5	312.30	307.50	9	1,051	0.86%
2020/09/14	4	305.13	3	305.00	313.00	1	1,049	0.10%
2020/09/11	2	293.00	2	292.50	293.50	0	1,053	0.00%
2020/09/10	2	299.50	0	0.00	294.00	2	1,057	0.19%
2020/09/09	0	0.00	2	294.50	297.00	-2	1,065	-0.19%
2020/09/08	3	295.83	3	301.83	298.50	0	1,077	0.00%
2020/09/07	3	298.00	23	298.22	298.50	-20	1,083	-1.85%
2020/09/04	7	311.00	2	312.50	314.50	5	1,106	0.45%
2020/09/03	2	318.00	10	323.15	318.50	-8	1,130	-0.71%
2020/09/02	8	315.44	12	315.04	318.00	-4	1,127	-0.35%
2020/09/01	4	290.63	3	297.17	304.00	1	1,119	0.09%
2020/08/31	6	295.17	3	293.17	291.50	3	1,126	0.27%
2020/08/28	2	298.75	1	302.00	299.50	1	1,144	0.09%
2020/08/27	6	303.67	7	307.21	302.50	-1	1,148	-0.09%
2020/08/26	2	300.00	4	299.75	302.00	-2	1,153	-0.17%
2020/08/25	7	302.57	6	305.17	303.00	1	1,180	0.08%
2020/08/24	7	298.71	3	297.50	302.00	4	1,185	0.34%
2020/08/21	6	294.83	11	294.86	298.50	-5	1,203	-0.42%
2020/08/20	15	292.13	14	289.21	285.00	1	1,234	0.08%
2020/08/19	9	300.67	7	309.14	302.50	2	1,238	0.16%
2020/08/18	6	309.08	3	314.33	308.50	3	1,239	0.24%
2020/08/17	0	0.00	13	318.42	319.00	-13	1,244	-1.04%
2020/08/14	14	317.71	3	315.83	320.50	11	1,247	0.88%
2020/08/13	11	322.41	3	321.50	314.00	8	1,264	0.63%
2020/08/12	14	319.29	1	322.50	317.00	13	1,280	1.02%
2020/08/11	1	331.50	1	338.00	332.50	0	1,273	0.00%
2020/08/10	6	333.17	0	0.00	331.50	6	1,268	0.47%
2020/08/07	58	349.31	1	353.50	340.50	57	1,262	4.52%
2020/08/06	12	347.25	4	349.63	348.50	8	1,252	0.64%
2020/08/05	8	350.81	13	350.35	348.50	-5	1,249	-0.40%
2020/08/04	12	345.67	5	345.30	351.50	7	1,238	0.57%
2020/08/03	1	332.00	14	336.82	331.50	-13	1,223	-1.06%
2020/07/31	11	337.86	13	335.85	339.50	-2	1,221	-0.16%
2020/07/30	13	342.62	19	339.74	339.00	-6	1,217	-0.49%
2020/07/29	24	338.50	6	334.33	343.00	18	1,214	1.48%
2020/07/28	7	334.93	5	332.00	333.50	2	1,213	0.16%
2020/07/27	1	351.00	2	351.50	351.50	-1	1,200	-0.08%
2020/07/24	2	349.50	4	357.00	341.00	-2	1,189	-0.17%
2020/07/23	0	0.00	12	355.58	357.00	-12	1,181	-1.02%
2020/07/22	24	350.33	8	351.50	351.50	16	1,171	1.37%
2020/07/21	2	351.00	1	356.00	351.50	1	1,151	0.09%
2020/07/20	1	330.50	28	328.52	335.50	-27	1,128	-2.39%
2020/07/17	5	337.20	13	342.19	332.00	-8	1,118	-0.72%
2020/07/16	16	343.94	11.2	349.29	345.00	4.8	1,107	0.43%
2020/07/15	27	362.93	5	357.80	351.50	22	1,095	2.01%
2020/07/14	2	379.00	7	385.64	379.00	-5	1,089	-0.46%
2020/07/13	0	0.00	3	381.33	387.00	-3	1,072	-0.28%
2020/07/10	4	383.50	7	389.14	376.50	-3	1,061	-0.28%
2020/07/09	5	403.00	17	404.85	400.00	-12	1,042	-1.15%
2020/07/08	53	395.39	20	396.40	392.50	33	1,004	3.29%
2020/07/07	41	376.55	14	377.21	376.00	27	945	2.86%
2020/07/06	15	373.83	20	375.38	373.50	-5	929	-0.54%
2020/07/03	14.1	376.43	24	382.69	376.00	-10	911	-1.09%
2020/07/02	7	374.00	14	374.89	378.00	-7	894	-0.78%
2020/07/01	10	381.10	3	375.33	372.00	7	884	0.79%
2020/06/30	27	367.96	44	377.19	366.00	-17	855	-1.99%
2020/06/29	58	378.45	38	393.76	370.00	20	819	2.44%
2020/06/24	5	400.60	7	395.50	396.00	-2	782	-0.26%
2020/06/23	118	374.42	50	367.80	372.00	68	732	9.28%	大買/
2020/06/22	41	350.15	37	341.58	354.50	4	677	0.59%
2020/06/19	5	323.30	1	327.50	322.50	4	646	0.62%
2020/06/18	7	323.29	5	324.20	324.50	2	647	0.31%
2020/06/17	0	0.00	7	316.86	314.00	-7	637	-1.10%
2020/06/16	16	313.69	8	314.88	316.00	8	639	1.25%
2020/06/15	4	316.50	2	323.00	310.50	2	641	0.31%
2020/06/12	11	321.32	12	320.50	322.50	-1	636	-0.16%
2020/06/11	10	332.40	10	335.55	329.50	0	635	0.00%
2020/06/10	9	329.28	13	327.81	326.50	-4	614	-0.65%
2020/06/09	1	319.00	6	320.08	319.50	-5	593	-0.84%
2020/06/08	3	318.50	1	319.50	318.50	2	601	0.33%
2020/06/05	1	315.00	1	322.50	314.50	0	592	0.00%
2020/06/04	3	323.67	2	325.00	317.00	1	585	0.17%
2020/06/03	3.1	313.10	1	312.50	316.50	2.1	569	0.37%
2020/06/02	2	312.50	2	317.00	313.50	0	564	0.00%
2020/06/01	11	317.14	9	320.67	317.50	2	554	0.36%
2020/05/29	0	0.00	6	302.83	305.00	-6	525	-1.14%
2020/05/28	6.1	310.31	5	309.40	303.00	1.1	519	0.21%
2020/05/27	6	309.75	13	311.81	315.00	-7	501	-1.40%
2020/05/22	0	0.00	3	290.17	286.00	-3	441	-0.68%
2020/05/21	4	286.00	4	289.75	285.00	0	432	0.00%
2020/05/20	8	291.56	6	295.67	287.00	2	428	0.47%
2020/05/19	6	284.58	4	282.13	290.00	2	407	0.49%
2020/05/18	3	263.67	3	263.67	266.00	0	384	0.00%
2020/05/13	3	258.50	2	260.00	262.00	1	384	0.26%
2020/05/12	1	264.50	0	0.00	262.50	1	383	0.26%
2020/05/11	4	267.25	2	271.00	266.00	2	384	0.52%
2020/05/08	0	0.00	19	276.00	270.50	-19	385	-4.93%
2020/05/06	6	271.50	2	271.75	271.00	4	384	1.04%
2020/05/05	0	0.00	5	277.00	272.00	-5	384	-1.30%
2020/05/04	25	271.40	0	0.00	273.00	25	384	6.50%
2020/04/30	0	0.00	4	272.88	273.50	-4	383	-1.04%
2020/04/27	0.2	262.00	2	263.25	261.00	-1.8	387	-0.46%
2020/04/24	1.1	251.00	1	254.00	252.00	0.1	387	0.01%
2020/04/23	2	256.00	0	0.00	251.00	2	398	0.50%
2020/04/21	2	256.75	4	255.88	250.00	-2	402	-0.50%
2020/04/20	1	260.50	4	261.75	260.50	-3	404	-0.74%
2020/04/17	6	262.08	7	258.21	263.00	-1	400	-0.25%
2020/04/16	27	240.37	1	240.50	240.50	26	379	6.84%
2020/04/15	1.1	241.35	1	240.50	239.00	0.1	381	0.02%
2020/04/14	3	236.17	9	232.33	235.50	-6	381	-1.57%
2020/04/13	1	228.00	4	230.00	226.50	-3	382	-0.78%
2020/04/10	1	232.50	0	0.00	231.50	1	382	0.26%
2020/04/09	1	232.50	1	241.00	232.50	0	386	0.00%
2020/04/08	1	231.00	4	238.13	240.00	-3	383	-0.78%
2020/04/07	5	232.20	2	228.75	232.00	3	374	0.80%
2020/04/06	3	217.67	2	220.00	222.00	1	366	0.27%
2020/04/01	0	0.00	2	221.00	221.00	-2	375	-0.53%
2020/03/31	1	217.00	3	218.00	218.00	-2	374	-0.53%
2020/03/30	4	210.25	3	211.00	214.50	1	375	0.27%
2020/03/27	2	218.00	4	215.00	214.00	-2	373	-0.53%
2020/03/26	1.1	220.55	1	218.00	220.50	0.1	368	0.03%
2020/03/24	4	204.13	2	204.75	209.00	2	366	0.55%
2020/03/23	3	190.83	4	195.50	191.00	-1	367	-0.27%
2020/03/20	2	193.75	1	195.50	196.00	1	366	0.27%
2020/03/19	3	180.50	11	182.64	180.50	-8	359	-2.23%
2020/03/18	6	199.17	1	204.00	195.00	5	355	1.41%
2020/03/17	2	192.75	3	195.50	192.00	-1	352	-0.28%
2020/03/16	3	217.50	0	0.00	208.00	3	343	0.87%
2020/03/13	1	227.50	1	226.00	231.00	0	335	0.00%
2020/03/12	5	251.40	0	0.00	251.00	5	334	1.49%
2020/03/11	0	0.00	1	285.00	278.50	-1	332	-0.30%
2020/03/10	5	279.60	2	281.00	288.00	3	338	0.89%
2020/03/09	0	0.00	1	293.00	288.00	-1	349	-0.29%
2020/03/06	8	300.31	0	0.00	300.00	8	349	2.29%
2020/03/05	0	0.00	1	303.00	303.00	-1	362	-0.28%
2020/03/04	1	299.50	0	0.00	299.00	1	364	0.27%
2020/03/03	3	304.00	1	303.50	302.00	2	366	0.55%
2020/03/02	1	300.50	1	300.00	298.00	0	365	0.00%
2020/02/27	1	307.00	2	307.75	302.00	-1	363	-0.27%
2020/02/26	2	310.25	2	312.25	309.50	0	360	0.00%
2020/02/25	1.1	309.61	0	0.00	310.00	1.1	360	0.30%
2020/02/24	1	310.50	0	0.00	311.50	1	360	0.28%
2020/02/21	0	0.00	1	315.50	315.50	-1	366	-0.27%
2020/02/20	3	315.33	3	317.33	316.00	0	374	0.00%
2020/02/19	1.1	313.55	1	313.00	313.00	0.1	373	0.03%
2020/02/18	4	313.00	0	0.00	310.50	4	377	1.06%
2020/02/14	2	314.00	5	317.70	318.50	-3	388	-0.77%
2020/02/12	1	310.00	3	311.83	310.00	-2	388	-0.51%
2020/02/11	0	0.00	4	306.75	307.50	-4	402	-0.99%
2020/02/10	1	298.00	1	299.00	299.00	0	407	0.00%
2020/02/07	4	307.00	0	0.00	302.00	4	410	0.98%
2020/02/06	1	308.00	3	309.00	312.00	-2	414	-0.48%
2020/02/05	4	304.00	4	306.38	303.50	0	420	0.00%
2020/02/04	0	0.00	1	305.00	304.00	-1	425	-0.23%
2020/02/03	3	295.17	0	0.00	296.00	3	433	0.69%
2020/01/31	1	305.00	3	302.50	306.00	-2	451	-0.44%
2020/01/30	4	313.00	1	305.00	305.00	3	476	0.63%
2020/01/20	1	340.00	2	343.50	338.50	-1	482	-0.21%
2020/01/17	8	344.00	5	342.00	340.00	3	515	0.58%
2020/01/16	2	335.00	1	334.50	335.50	1	508	0.20%
2020/01/15	4	335.25	6	336.75	331.50	-2	512	-0.39%
2020/01/14	3.2	330.66	0	0.00	340.50	3.2	512	0.62%
2020/01/13	1	320.50	3	321.33	324.00	-2	505	-0.40%
2020/01/10	2	321.25	1	325.00	321.50	1	515	0.19%
2020/01/09	12	320.79	10	322.30	321.50	2	529	0.38%
2020/01/08	3	315.83	2	316.75	317.00	1	543	0.18%
2020/01/07	2	323.50	7	322.21	319.50	-5	554	-0.90%
2020/01/06	3	327.67	1	327.50	327.00	2	562	0.36%
2020/01/03	10	336.65	0	0.00	333.00	10	587	1.70%
2020/01/02	2	334.75	1	338.00	336.00	1	617	0.16%
2019/12/31	1	334.00	1	334.00	335.00	0	634	0.00%
2019/12/30	4	337.38	3	340.83	333.50	1	673	0.15%
2019/12/27	13.1	332.28	4	334.50	338.50	9.1	700	1.30%
2019/12/26	4	327.25	1	327.00	326.50	3	719	0.42%
2019/12/25	0	0.00	8	323.88	322.50	-8	724	-1.10%
2019/12/24	4	322.50	7	322.00	322.50	-3	737	-0.41%
2019/12/20	6	322.83	5	326.60	324.50	1	755	0.13%
2019/12/19	6	329.08	0	330.50	328.50	6	751	0.80%
2019/12/18	6	334.17	1	337.50	332.50	5	746	0.67%
2019/12/17	0	0.00	2	333.50	334.50	-2	741	-0.27%
2019/12/16	0	0.00	1	332.00	334.50	-1	741	-0.13%
2019/12/13	1	331.00	1	336.00	328.00	0	740	0.00%
2019/12/12	5	332.60	0	0.00	333.00	5	735	0.68%
2019/12/11	0	0.00	1	338.50	338.00	-1	729	-0.14%
2019/12/10	11	335.00	1	336.50	334.00	10	726	1.38%
2019/12/09	1	338.53	2	340.25	337.50	-1	728	-0.13%
2019/12/06	5	335.60	5	337.80	339.50	0	724	0.00%
2019/12/05	2	325.50	2	327.25	324.00	0	713	0.00%
2019/12/04	4	324.25	0	0.00	324.50	4	708	0.56%
2019/12/03	1	332.50	2	340.50	337.50	-1	695	-0.14%
2019/12/02	5	335.30	1	335.58	335.50	4	691	0.58%
2019/11/29	6	366.50	0	0.00	363.50	6	678	0.88%
2019/11/28	0	0.00	2	372.25	372.00	-2	675	-0.30%
2019/11/27	2	364.00	4	365.75	364.00	-2	683	-0.29%
2019/11/26	0	0.00	1	366.50	366.00	-1	691	-0.14%
2019/11/25	1	363.00	0	0.00	361.00	1	695	0.14%
2019/11/22	2	365.50	38	367.07	365.00	-36	696	-5.17%
2019/11/21	3	367.00	2	366.75	369.50	1	701	0.14%
2019/11/20	19	372.08	14	380.11	367.00	5	702	0.71%
2019/11/19	10	371.95	12	377.83	379.00	-2	700	-0.29%
2019/11/18	0	0.00	1	368.50	368.50	-1	695	-0.14%
2019/11/15	2	367.50	2	370.00	366.00	0	706	0.00%
2019/11/14	2	360.50	1	365.00	363.00	1	707	0.14%
2019/11/13	1	348.50	6	358.58	361.00	-5	704	-0.71%
2019/11/12	1	348.50	0	0.00	348.50	1	697	0.14%
2019/11/11	1	353.00	2	350.00	348.00	-1	698	-0.14%
2019/11/08	7	347.71	14	352.86	353.50	-7	695	-1.01%
2019/11/07	9	358.44	0	0.00	358.00	9	683	1.32%
2019/11/06	3	374.67	6	375.00	375.00	-3	679	-0.44%
2019/11/05	6	377.75	4	379.50	373.50	2	675	0.30%
2019/11/04	4	377.13	0	0.00	375.00	4	672	0.59%
2019/11/01	0	0.00	2	386.75	387.00	-2	667	-0.30%
2019/10/31	5	385.40	3	382.17	382.50	2	660	0.30%
2019/10/30	10	396.30	21	399.98	396.00	-11	648	-1.70%
2019/10/29	11	402.14	5	397.23	404.00	6	626	0.95%
2019/10/28	7	389.93	26	393.56	388.00	-19	604	-3.14%
2019/10/25	30	392.43	18	390.56	391.00	12	592	2.03%
2019/10/24	0	0.00	2	373.25	371.00	-2	555	-0.36%
2019/10/23	1	367.50	0	0.00	367.00	1	559	0.18%
2019/10/22	1.1	376.48	1	372.00	375.50	0.1	556	0.01%
2019/10/21	9	374.61	7	373.43	373.00	2	552	0.36%
2019/10/18	3	380.67	8	384.13	380.00	-5	558	-0.89%
2019/10/17	12	382.96	11	380.95	385.00	1	559	0.18%
2019/10/16	8	376.00	2	372.00	375.00	6	548	1.09%
2019/10/15	23.1	373.66	2	372.00	367.00	21.1	533	3.95%
2019/10/14	6	384.33	0	0.00	380.00	6	522	1.15%
2019/10/09	5	386.90	4	390.00	379.00	1	510	0.20%
2019/10/08	25	386.10	12	387.42	385.00	13	486	2.67%
2019/10/07	6	371.08	8	370.63	370.50	-2	451	-0.44%
2019/10/04	26	371.58	9	367.83	370.00	17	431	3.94%
2019/10/03	13	354.00	8	356.38	353.00	5	392	1.27%
2019/10/02	1	347.50	3	342.00	350.00	-2	361	-0.55%
2019/10/01	11	327.68	0	0.00	327.50	11	329	3.33%
2019/09/27	0	0.00	10	332.30	327.00	-10	322	-3.10%
2019/09/26	7	320.64	28	330.36	330.50	-21	310	-6.76%
2019/09/25	10	314.00	1	320.00	314.00	9	293	3.06%
2019/09/20	0	0.00	1	322.50	323.00	-1	302	-0.33%
2019/09/19	1	315.00	1	315.50	315.50	0	302	0.00%
2019/09/17	0	0.00	1	313.00	315.50	-1	306	-0.33%
2019/09/16	33	311.41	0	0.00	312.00	33	311	10.61%
2019/09/12	1	316.00	0	0.00	315.00	1	312	0.32%
2019/09/10	0	0.00	11	315.36	319.00	-11	313	-3.51%
2019/09/09	5	317.80	0	0.00	317.00	5	312	1.60%
2019/09/05	0	0.00	5	326.70	328.00	-5	311	-1.60%
2019/09/04	2	325.50	2	327.50	328.00	0	313	0.00%
2019/09/02	1	322.00	0	0.00	322.00	1	316	0.32%
2019/08/30	0	322.00	0	0.00	322.00	0	317	0.01%
2019/08/29	0	0.00	1	330.00	327.50	-1	311	-0.32%
2019/08/28	0	0.00	5	322.50	322.00	-5	305	-1.64%
2019/08/27	0	0.00	1	315.00	312.50	-1	301	-0.33%
2019/08/26	11	309.64	0	0.00	311.00	11	303	3.63%
2019/08/22	1	322.50	0	0.00	322.50	1	299	0.33%
2019/08/21	0	0.00	2	328.00	328.00	-2	293	-0.68%
2019/08/20	34	330.78	15	327.93	326.50	19	291	6.52%
2019/08/19	2	320.25	1	317.50	319.00	1	284	0.35%
2019/08/16	1	309.50	1	310.00	313.00	0	281	0.00%
2019/08/15	1	303.00	1	307.00	306.50	0	285	0.00%
2019/08/14	2	310.25	0	0.00	307.00	2	286	0.70%
2019/08/13	0	0.00	2	306.50	306.00	-2	285	-0.70%
2019/08/12	2	315.75	2	319.25	315.00	0	286	0.00%
2019/08/08	11	308.59	3	306.67	310.00	8	283	2.82%
2019/08/07	2	300.50	1	303.00	297.00	1	280	0.36%
2019/08/05	2	314.00	2	309.50	305.00	0	277	0.00%
2019/08/02	0	0.00	3	319.33	320.00	-3	276	-1.09%
2019/08/01	1	325.50	0	0.00	324.50	1	277	0.36%
2019/07/31	9	327.61	0	0.00	327.00	9	278	3.23%
2019/07/30	1	318.00	3	324.83	328.00	-2	280	-0.71%
2019/07/25	3	340.50	2	337.50	338.00	1	278	0.36%
2019/07/24	1	333.00	0	0.00	331.00	1	271	0.37%
2019/07/23	0	0.00	1	327.00	329.50	-1	274	-0.36%
2019/07/22	1	332.00	7	331.29	335.50	-6	276	-2.17%
2019/07/19	5	321.00	5	318.80	324.00	0	269	0.00%
2019/07/18	1	305.50	3	306.17	306.50	-2	267	-0.75%
2019/07/17	6	309.08	1	308.50	309.50	5	271	1.84%
2019/07/16	5	306.30	4	307.88	308.00	1	273	0.37%
2019/07/12	0	0.00	1	299.50	299.50	-1	303	-0.33%
2019/07/11	0	0.00	3	292.33	294.00	-3	313	-0.96%
2019/07/10	8	288.81	2	289.00	290.00	6	314	1.91%
2019/07/09	0	0.00	3	288.33	287.00	-3	316	-0.95%
2019/07/08	0	0.00	4	291.25	289.50	-4	322	-1.24%
2019/07/05	0	0.00	6	292.67	292.50	-6	330	-1.82%
2019/07/04	0	0.00	1	293.50	292.50	-1	336	-0.30%
2019/07/03	3	295.33	13	294.77	292.00	-10	343	-2.91%
2019/07/02	1	300.00	5	300.00	298.50	-4	342	-1.17%
2019/07/01	4	302.75	2	306.25	304.00	2	347	0.58%
2019/06/28	1	293.50	0	0.00	298.00	1	347	0.29%
2019/06/27	12	291.04	0	0.00	291.50	12	344	3.48%
2019/06/26	3	293.33	2	292.50	294.50	1	342	0.29%
2019/06/25	1	294.50	6	293.33	294.50	-5	343	-1.46%
2019/06/24	8	295.56	1	298.00	298.00	7	340	2.06%
2019/06/21	4	294.75	0	0.00	293.50	4	339	1.18%
2019/06/20	5	293.10	1	293.00	293.00	4	338	1.18%
2019/06/19	11	289.77	0	0.00	291.00	11	342	3.21%
2019/06/18	1	281.00	0	0.00	281.00	1	339	0.29%
2019/06/17	2	281.75	0	0.00	281.50	2	340	0.59%
2019/06/14	0	0.00	5	282.20	282.00	-5	343	-1.45%
2019/06/13	0	0.00	2	283.25	282.50	-2	345	-0.58%
2019/06/12	0	0.00	7	284.64	284.00	-7	347	-2.01%
2019/06/11	5	290.80	0	0.00	289.00	5	349	1.43%
2019/06/10	8	290.06	2	289.50	289.50	6	351	1.71%
2019/06/06	1	289.00	0	0.00	286.50	1	353	0.28%
2019/05/29	0	0.00	26	283.02	286.00	-26	363	-7.15%
2019/05/27	1	289.00	0	0.00	280.50	1	370	0.27%
2019/05/24	0	0.00	6	289.58	287.00	-6	370	-1.62%
2019/05/23	1	279.00	6	281.33	280.50	-5	367	-1.36%
2019/05/22	0	0.00	5	285.10	288.00	-5	369	-1.35%
2019/05/21	3	275.33	3	278.50	278.00	0	376	0.00%
2019/05/20	2	275.75	3	276.17	274.00	-1	376	-0.27%
2019/05/17	3	290.00	4	298.13	282.00	-1	377	-0.26%
2019/05/16	2	299.50	18	299.19	295.50	-16	383	-4.17%
2019/05/15	2	303.25	18	305.50	301.50	-16	389	-4.10%
2019/05/14	0	0.00	3	298.67	304.00	-3	405	-0.74%
2019/05/13	1	306.00	9	305.33	307.50	-8	421	-1.90%
2019/05/10	3	313.17	4	312.00	310.00	-1	441	-0.23%
2019/05/09	2	310.50	14	309.18	307.50	-12	453	-2.65%
2019/05/08	4	313.13	3	316.00	316.00	1	459	0.22%
2019/05/07	1	310.50	2	315.50	316.00	-1	464	-0.22%
2019/05/06	4	322.38	44	320.64	306.50	-40	470	-8.50%
2019/05/03	0	0.00	6	337.00	338.00	-6	485	-1.24%
2019/05/02	1	335.00	27	337.22	335.00	-26	507	-5.12%
2019/04/30	5	331.20	1	338.00	338.00	4	513	0.78%
2019/04/29	8	325.06	2	332.00	330.00	6	512	1.17%
2019/04/26	3	332.50	0	0.00	332.00	3	509	0.59%
2019/04/25	9	341.94	0	0.00	340.50	9	503	1.79%
2019/04/24	15	345.60	0	0.00	341.50	15	502	2.98%
2019/04/23	2	348.50	4	352.25	355.00	-2	494	-0.40%
2019/04/22	38	348.92	4	345.75	350.00	34	487	6.97%
2019/04/19	9	343.17	11	345.73	348.00	-2	485	-0.41%
2019/04/18	34	343.07	10	342.55	345.00	24	475	5.05%
2019/04/17	17	322.29	2	320.25	324.50	15	456	3.28%
2019/04/16	6	314.42	3	315.83	313.50	3	443	0.68%
2019/04/15	3	316.50	3	317.17	316.50	0	443	0.00%
2019/04/12	4	316.38	5	317.00	317.00	-1	440	-0.23%
2019/04/11	1	314.00	4	318.63	315.50	-3	434	-0.69%
2019/04/10	8	311.75	5	313.10	310.00	3	426	0.70%
2019/04/09	4	309.75	7	311.00	309.00	-3	421	-0.71%
2019/04/08	0	0.00	13	299.08	300.00	-13	414	-3.14%
2019/04/03	1	292.50	9	298.72	297.00	-8	414	-1.93%
2019/04/02	12	292.79	5	298.20	296.50	7	407	1.72%
2019/04/01	20	280.45	0	0.00	278.50	20	399	5.01%
2019/03/29	2	278.25	1	280.00	279.50	1	401	0.25%
2019/03/28	3	276.33	2	279.00	278.00	1	403	0.25%
2019/03/26	1	284.50	0	0.00	282.50	1	400	0.25%
2019/03/25	1	289.00	2	288.00	284.50	-1	398	-0.25%
2019/03/22	6	292.25	11	288.05	295.50	-5	394	-1.27%
2019/03/21	3	284.33	7	284.71	284.00	-4	387	-1.03%
2019/03/20	1	283.50	37	285.30	283.50	-36	386	-9.32%
2019/03/19	2	283.00	9	287.17	287.00	-7	383	-1.82%
2019/03/18	8	273.44	0	0.00	278.00	8	378	2.11%
2019/03/15	2	273.50	4	276.13	276.00	-2	374	-0.53%
2019/03/14	30	273.50	0	0.00	271.50	30	371	8.07%
2019/03/13	10	280.55	1	278.00	278.50	9	365	2.46%
2019/03/12	10	285.50	2	287.25	285.00	8	358	2.23%
2019/03/11	0	0.00	27	286.06	289.00	-27	355	-7.60%
2019/03/08	9	279.11	1	281.00	283.00	8	352	2.27%
2019/03/07	5	289.80	51	289.25	285.00	-46	350	-13.11%
2019/03/06	1	316.00	0	0.00	310.50	1	337	0.30%
2019/02/26	1	308.00	0	0.00	311.00	1	320	0.31%
2019/02/25	1	315.50	1	316.00	316.00	0	314	0.00%
2019/02/22	4	323.00	0	0.00	319.00	4	310	1.29%
2019/02/21	1	324.00	1	325.00	324.00	0	305	0.00%
2019/02/20	102	324.84	3	317.52	325.00	99	298	33.14%	大買/
2019/02/19	3	316.17	0	0.00	312.00	3	285	1.05%
2019/02/18	2	313.50	14	319.14	313.50	-12	280	-4.28%
2019/02/15	3	314.17	9	313.44	318.50	-6	275	-2.18%
2019/02/14	5	320.90	15	324.80	318.00	-10	264	-3.78%
2019/02/13	23	322.65	13	319.42	327.00	10	254	3.94%
2019/02/12	31	309.21	34	315.51	315.00	-3	235	-1.27%
2019/02/11	23	292.67	3	288.17	307.00	20	216	9.22%
2019/01/30	6	276.67	43	282.35	279.50	-37	193	-19.12%
2019/01/29	20	284.65	0	0.00	290.00	20	178	11.23%
2019/01/28	1	293.00	32	293.27	285.00	-31	167	-18.53%
2019/01/25	7	294.64	4	295.50	298.00	3	158	1.90%
2019/01/24	63	296.90	0	0.00	300.50	63	146	43.11%
2019/01/23	20	284.50	5	287.70	281.50	15	120	12.45%