台積電 (2330)-元大-城東券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
841
漲跌
▲2
漲幅
+0.24%
成交量
43,880張
產業
上市半導體類股
9622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

台積電 (2330)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	7.6	845.78	11	849.28	841.00	-3.4	40,253	-0.01%
2024/05/15	5.3	841.15	14.1	839.67	839.00	-8.9	40,258	-0.02%
2024/05/14	6.3	817.32	12.4	820.77	825.00	-6.2	41,481	-0.01%
2024/05/13	13	819.91	29.7	820.93	819.00	-16.8	41,736	-0.04%
2024/05/10	0.4	805.51	12.4	800.81	802.00	-12	41,595	-0.03%
2024/05/09	2.2	799.01	0.4	799.37	796.00	1.8	41,926	0.00%
2024/05/08	4.2	795.97	6.1	799.50	802.00	-1.8	42,249	0.00%
2024/05/07	0.7	796.75	25.2	796.74	800.00	-24.6	42,488	-0.06%
2024/05/06	3.2	791.23	5.4	790.77	786.00	-2.2	42,386	-0.01%
2024/05/03	7.8	783.15	6.9	781.26	780.00	0.9	42,528	0.00%
2024/05/02	12.9	778.60	3.4	783.11	772.00	9.4	42,896	0.02%
2024/04/30	0.2	798.43	14	798.86	790.00	-13.7	42,664	-0.03%
2024/04/29	6.1	791.47	13.9	791.86	795.00	-7.8	42,697	-0.02%
2024/04/26	4.1	784.27	10.6	785.48	782.00	-6.5	43,335	-0.02%
2024/04/25	20.8	767.63	1.2	765.66	766.00	19.6	45,474	0.04%
2024/04/24	11.9	778.25	18.5	775.69	783.00	-6.6	45,451	-0.01%
2024/04/23	13.5	754.82	10.1	756.14	754.00	3.5	45,504	0.01%
2024/04/22	7.2	747.08	9.7	747.30	742.00	-2.5	45,451	-0.01%
2024/04/19	134	758.47	39.3	759.14	750.00	94.7	45,029	0.21%	大買/
2024/04/18	15.5	796.30	4.5	802.32	804.00	11.1	43,123	0.03%
2024/04/17	16.7	797.91	6.9	801.57	804.00	9.8	42,797	0.02%
2024/04/16	58.8	791.09	10.3	789.88	788.00	48.5	42,440	0.11%
2024/04/15	33.8	807.42	1.2	808.97	806.00	32.6	41,990	0.08%
2024/04/12	4.6	820.43	4.3	823.22	818.00	0.3	41,638	0.00%
2024/04/11	11.1	816.29	6.5	815.18	820.00	4.6	41,415	0.01%
2024/04/10	5.5	815.28	6	816.96	815.00	-0.5	41,251	0.00%
2024/04/09	6.2	812.61	34.3	812.70	819.00	-28.1	41,412	-0.07%
2024/04/08	3	787.74	1.4	789.07	783.00	1.6	40,900	0.00%
2024/04/03	4.3	782.05	3.1	781.70	780.00	1.3	40,670	0.00%
2024/04/02	5.4	787.09	14.4	787.05	790.00	-9	40,580	-0.02%
2024/04/01	3.6	773.69	0	777.50	770.00	3.5	40,503	0.01%
2024/03/29	0.2	774.93	33.4	775.64	779.00	-33.3	40,421	-0.08%
2024/03/28	26.1	771.19	11.8	774.65	769.00	14.3	40,274	0.04%
2024/03/27	1.9	780.46	3.2	782.88	779.00	-1.3	40,132	0.00%
2024/03/26	2.6	786.56	5.3	786.20	782.00	-2.7	40,235	-0.01%
2024/03/25	9.2	781.24	1	784.03	780.00	8.2	40,186	0.02%
2024/03/22	5.1	781.28	5.6	782.34	785.00	-0.5	40,326	0.00%
2024/03/21	8.4	781.57	17.3	776.80	784.00	-8.9	40,250	-0.02%
2024/03/20	7.7	757.10	0.4	765.15	758.00	7.3	40,390	0.02%
2024/03/19	3.4	758.80	1.3	763.48	762.00	2.1	40,358	0.01%
2024/03/18	13	757.50	7.1	761.14	764.00	5.9	40,239	0.01%
2024/03/15	31.9	765.20	2.3	769.06	753.00	29.6	40,003	0.07%
2024/03/14	6	777.20	8	781.55	784.00	-2	39,238	-0.01%
2024/03/13	5.9	779.78	14.6	780.61	779.00	-8.7	39,097	-0.02%
2024/03/12	13.5	763.16	7.8	765.34	770.00	5.6	38,832	0.01%
2024/03/11	35.7	766.40	10.9	765.76	766.00	24.8	38,223	0.06%
2024/03/08	23.9	784.77	39.9	786.70	784.00	-15.9	37,515	-0.04%
2024/03/07	11	762.74	30.6	761.98	760.00	-19.6	36,513	-0.05%
2024/03/06	7.8	723.96	5.3	729.70	735.00	2.4	35,786	0.01%
2024/03/05	11.1	732.50	14.7	733.41	730.00	-3.6	35,845	-0.01%
2024/03/04	6.1	722.29	162.1	722.28	725.00	-156	35,187	-0.44%	大賣/鉅額交易
2024/03/01	13.7	690.09	0.3	691.91	689.00	13.4	34,147	0.04%
2024/02/29	17.6	690.48	5.6	691.32	690.00	12	34,066	0.04%
2024/02/27	10.5	693.44	3	693.47	698.00	7.5	33,328	0.02%
2024/02/26	5.4	698.30	2.4	697.91	698.00	3	33,020	0.01%
2024/02/23	11.8	699.44	22.8	700.38	697.00	-11	32,906	-0.03%
2024/02/22	3.3	689.73	7.6	693.13	692.00	-4.3	32,731	-0.01%
2024/02/21	5.7	680.00	2.1	680.51	681.00	3.6	32,546	0.01%
2024/02/20	7.5	683.36	7.5	686.30	687.00	0	32,404	0.00%
2024/02/19	8.3	676.73	13.4	679.03	678.00	-5.1	32,373	-0.02%
2024/02/16	19.7	686.44	17.5	687.35	683.00	2.2	32,637	0.01%
2024/02/15	7.9	697.94	153.9	696.94	697.00	-146	32,260	-0.45%	大賣/鉅額交易
2024/02/05	7.3	645.05	20.6	644.71	646.00	-13.4	31,111	-0.04%
2024/02/02	7.7	629.08	1.4	632.59	635.00	6.2	30,594	0.02%
2024/02/01	12.4	621.98	2.8	622.38	628.00	9.6	30,374	0.03%
2024/01/31	12	630.46	3.1	634.50	628.00	8.9	29,881	0.03%
2024/01/30	5.4	643.78	2.3	644.31	642.00	3.1	29,440	0.01%
2024/01/29	4.2	645.72	16.7	645.96	648.00	-12.6	29,324	-0.04%
2024/01/26	1.3	643.94	13.7	643.72	644.00	-12.4	29,119	-0.04%
2024/01/25	1.1	635.26	24.8	638.31	642.00	-23.7	28,924	-0.08%
2024/01/24	2.3	628.37	75.1	628.31	627.00	-72.8	28,285	-0.26%
2024/01/23	3.1	626.00	11.4	626.38	628.00	-8.3	28,269	-0.03%
2024/01/22	8.4	626.13	15.6	627.70	626.00	-7.2	27,943	-0.03%
2024/01/19	10.9	621.13	154.6	622.25	626.00	-143.7	27,121	-0.53%	大賣/鉅額交易
2024/01/18	2.3	587.73	17.6	587.87	588.00	-15.3	24,908	-0.06%
2024/01/17	2	580.50	2.5	581.35	581.00	-0.4	24,732	0.00%
2024/01/16	7.2	583.26	2.6	585.97	580.00	4.6	24,272	0.02%
2024/01/15	2	585.99	8.8	588.99	586.00	-6.8	24,197	-0.03%
2024/01/12	2.1	584.53	16.2	585.62	584.00	-14.1	24,611	-0.06%
2024/01/11	2.1	586.90	15.6	587.39	586.00	-13.5	24,717	-0.05%
2024/01/10	1.2	584.41	4.9	584.83	584.00	-3.7	24,757	-0.01%
2024/01/09	0.4	584.71	17	587.06	586.00	-16.6	24,846	-0.07%
2024/01/08	0	581.67	7.6	583.42	583.00	-7.6	24,802	-0.03%
2024/01/05	15.5	578.22	2	577.99	576.00	13.5	25,025	0.05%
2024/01/04	11.2	578.90	3	578.00	580.00	8.2	25,291	0.03%
2024/01/03	23.3	579.50	2.1	578.64	578.00	21.2	25,813	0.08%
2024/01/02	2.3	591.36	2.4	590.91	593.00	-0.1	25,450	0.00%
2023/12/29	2.2	591.07	5.9	592.66	593.00	-3.7	25,432	-0.01%
2023/12/28	3.1	591.95	7.8	591.80	593.00	-4.7	25,597	-0.02%
2023/12/27	0.8	589.26	34.1	589.32	592.00	-33.3	25,414	-0.13%
2023/12/26	2.1	584.94	12.3	584.99	586.00	-10.2	25,282	-0.04%
2023/12/25	1.1	583.80	1.4	583.45	581.00	-0.3	25,343	0.00%
2023/12/22	1.1	580.00	3.2	580.25	582.00	-2.2	25,464	-0.01%
2023/12/21	24.7	576.07	2.3	576.68	577.00	22.4	25,591	0.09%
2023/12/20	1.3	584.83	3.5	585.00	585.00	-2.2	25,461	-0.01%
2023/12/19	2.2	582.61	17.8	585.05	585.00	-15.5	25,310	-0.06%
2023/12/18	2.3	577.74	1.7	580.80	585.00	0.6	25,370	0.00%
2023/12/15	3.2	583.30	15.8	585.12	585.00	-12.6	25,345	-0.05%
2023/12/14	0.1	578.95	10.3	580.79	582.00	-10.1	24,755	-0.04%
2023/12/13	6.5	576.57	0	0.00	577.00	6.5	24,710	0.03%
2023/12/12	1.3	577.42	3.5	579.57	578.00	-2.2	25,035	-0.01%
2023/12/11	0	574.00	1.9	573.00	574.00	-1.9	24,831	-0.01%
2023/12/08	5.3	572.32	5.5	575.64	570.00	-0.3	24,645	0.00%
2023/12/07	5.5	567.63	1.2	566.39	566.00	4.3	24,353	0.02%
2023/12/06	4.1	570.97	0.1	571.00	570.00	4	24,250	0.02%
2023/12/05	5	569.25	0	0.00	570.00	5	24,146	0.02%
2023/12/04	7.3	573.58	0.5	575.04	574.00	6.7	24,120	0.03%
2023/12/01	0.5	577.15	3.3	577.91	579.00	-2.8	23,907	-0.01%
2023/11/30	4.3	572.71	3.5	573.62	577.00	0.7	23,643	0.00%
2023/11/29	8.5	571.58	2.1	576.99	574.00	6.3	23,015	0.03%
2023/11/28	1.2	569.84	2.4	574.37	575.00	-1.2	22,828	-0.01%
2023/11/27	5.6	569.94	2.1	572.33	568.00	3.5	23,063	0.02%
2023/11/24	0.1	575.97	22.1	574.10	575.00	-22	23,006	-0.10%
2023/11/23	1.4	575.78	1.4	575.41	578.00	0	23,014	0.00%
2023/11/22	17.3	575.17	3.3	577.27	577.00	14	22,923	0.06%
2023/11/21	1	583.99	19.4	584.05	585.00	-18.3	22,959	-0.08%
2023/11/20	0.6	576.68	2.3	576.35	577.00	-1.7	22,748	-0.01%
2023/11/17	2.4	581.72	8	582.13	580.00	-5.6	22,725	-0.02%
2023/11/16	2.1	580.46	18.9	580.62	583.00	-16.8	22,602	-0.07%
2023/11/15	7.7	577.76	30	580.19	581.00	-22.3	22,408	-0.10%
2023/11/14	1.2	572.89	5.6	573.96	572.00	-4.4	21,864	-0.02%
2023/11/13	5	572.00	35.3	573.24	571.00	-30.2	21,885	-0.14%
2023/11/10	1	555.94	11	555.09	557.00	-10	21,625	-0.05%
2023/11/09	0.1	553.43	2.2	556.28	557.00	-2.2	21,644	-0.01%
2023/11/08	2.1	555.48	13	554.08	556.00	-10.9	21,773	-0.05%
2023/11/07	0.1	553.00	2	554.49	555.00	-1.9	21,811	-0.01%
2023/11/06	2.5	551.88	12.6	554.76	550.00	-10.1	21,863	-0.05%
2023/11/03	1.2	546.91	3.8	547.28	549.00	-2.6	21,616	-0.01%
2023/11/02	4.4	539.26	26.4	541.53	547.00	-22	21,676	-0.10%
2023/11/01	2.3	529.66	1.1	528.19	528.00	1.3	21,426	0.01%
2023/10/31	5	530.08	4.2	529.95	529.00	0.8	21,637	0.00%
2023/10/30	6.9	530.70	3	531.35	532.00	3.8	21,635	0.02%
2023/10/27	4.3	533.82	1.1	533.09	533.00	3.2	21,549	0.01%
2023/10/26	25.6	532.02	2	534.00	531.00	23.6	21,691	0.11%
2023/10/25	0.1	549.93	3.1	548.34	544.00	-2.9	21,530	-0.01%
2023/10/24	1.5	543.41	1	542.03	544.00	0.5	21,458	0.00%
2023/10/23	4.3	545.12	0	550.00	544.00	4.3	21,430	0.02%
2023/10/20	3.3	548.57	27.9	550.95	556.00	-24.6	21,377	-0.12%
2023/10/19	1.3	546.50	2.5	547.25	546.00	-1.2	21,032	-0.01%
2023/10/18	5.6	543.30	5.1	544.80	540.00	0.4	21,428	0.00%
2023/10/17	3	551.31	21.7	550.45	551.00	-18.6	21,240	-0.09%
2023/10/16	3.4	544.57	0.1	543.00	545.00	3.3	21,309	0.02%
2023/10/13	1.2	549.98	23	550.60	553.00	-21.8	21,326	-0.10%
2023/10/12	0.2	546.91	14.7	548.34	550.00	-14.6	21,037	-0.07%
2023/10/11	2.1	541.95	25.7	542.02	544.00	-23.6	20,854	-0.11%
2023/10/06	0.4	531.93	2.5	531.20	532.00	-2.1	20,500	-0.01%
2023/10/05	1.2	526.74	3.2	528.32	528.00	-1.9	20,505	-0.01%
2023/10/04	21.1	520.53	1	520.00	520.00	20.1	20,386	0.10%
2023/10/03	6.9	530.74	7.3	531.82	529.00	-0.4	20,221	0.00%
2023/10/02	2.7	531.81	8.8	530.87	533.00	-6.1	20,293	-0.03%
2023/09/28	13.8	522.56	0	525.00	523.00	13.8	20,345	0.07%
2023/09/27	5	519.43	3	521.67	522.00	2	20,265	0.01%
2023/09/26	12.5	520.81	14.6	520.00	519.00	-2.2	20,271	-0.01%
2023/09/25	2.8	524.43	0	526.27	525.00	2.8	20,079	0.01%
2023/09/22	9.7	523.09	2.8	524.00	522.00	6.9	20,171	0.03%
2023/09/21	42.7	527.98	4.2	529.50	527.00	38.5	19,970	0.19%
2023/09/20	18.3	535.90	0	0.00	535.00	18.3	19,742	0.09%
2023/09/19	16.6	539.16	0.2	541.18	538.00	16.4	19,690	0.08%
2023/09/18	46.9	542.82	3.2	546.85	540.00	43.7	19,827	0.22%
2023/09/15	1.4	550.45	2.1	549.29	558.00	-0.7	19,578	0.00%
2023/09/14	3.3	545.70	8.4	548.42	550.00	-5.1	19,139	-0.03%
2023/09/13	2.6	542.46	0	543.00	541.00	2.6	19,092	0.01%
2023/09/12	0.6	540.89	3.3	541.95	544.00	-2.7	19,458	-0.01%
2023/09/11	10.8	537.81	0	538.00	536.00	10.7	19,647	0.05%
2023/09/08	10.8	538.34	0.4	539.61	539.00	10.4	19,796	0.05%
2023/09/07	17.2	544.80	2.1	543.04	542.00	15.1	20,476	0.07%
2023/09/06	1.1	551.26	0	0.00	550.00	1.1	20,571	0.01%
2023/09/05	0.5	552.30	0	552.00	552.00	0.5	20,653	0.00%
2023/09/04	0.1	552.96	11.2	555.42	557.00	-11.1	20,834	-0.05%
2023/09/01	0.4	550.12	1	552.00	548.00	-0.6	21,135	0.00%
2023/08/31	13.4	550.56	21	551.05	549.00	-7.6	21,244	-0.04%
2023/08/30	1.1	555.08	2.4	558.23	555.00	-1.3	20,850	-0.01%
2023/08/29	0.2	551.85	40	550.00	552.00	-39.8	21,101	-0.19%
2023/08/28	0.1	551.00	0.8	550.59	549.00	-0.7	21,334	0.00%
2023/08/25	15.2	549.36	8.1	549.01	546.00	7.1	22,536	0.03%
2023/08/24	7.3	560.71	20.7	561.40	564.00	-13.4	22,803	-0.06%
2023/08/23	11.2	549.35	7.4	549.59	552.00	3.8	23,325	0.02%
2023/08/22	1.2	540.93	1.2	542.67	541.00	0	24,576	0.00%
2023/08/21	24.7	535.25	3.1	535.78	537.00	21.7	25,396	0.09%
2023/08/18	21.9	539.19	2.5	542.42	539.00	19.3	25,437	0.08%
2023/08/17	1.2	542.31	7.1	541.05	544.00	-5.9	25,471	-0.02%
2023/08/16	12.5	537.80	0	539.67	542.00	12.5	25,376	0.05%
2023/08/15	1.4	542.86	2	542.00	542.00	-0.6	25,440	0.00%
2023/08/14	22	539.39	6.5	538.56	541.00	15.5	25,923	0.06%
2023/08/11	7.6	549.55	2	549.01	546.00	5.6	26,265	0.02%
2023/08/10	6	551.35	29.1	553.00	551.00	-23.1	26,324	-0.09%
2023/08/09	0.5	554.50	0.2	555.00	554.00	0.3	26,248	0.00%
2023/08/08	9.1	552.28	0	553.00	552.00	9.1	26,315	0.03%
2023/08/07	1.3	558.41	0.2	561.00	558.00	1.1	26,222	0.00%
2023/08/04	8	553.62	2	556.98	554.00	5.9	26,296	0.02%
2023/08/02	21.5	561.89	5.7	561.04	561.00	15.8	26,129	0.06%
2023/08/01	0.2	566.40	1.9	566.84	567.00	-1.7	25,890	-0.01%
2023/07/31	4	563.29	2	566.01	565.00	2	25,744	0.01%
2023/07/28	2.3	569.01	0	570.95	567.00	2.2	25,560	0.01%
2023/07/27	0.2	568.01	4	568.75	569.00	-3.8	25,440	-0.02%
2023/07/26	13	565.51	1	568.00	566.00	12	25,492	0.05%
2023/07/25	1.1	568.63	2.1	567.50	569.00	-1	25,684	0.00%
2023/07/24	13.5	558.07	3.2	558.51	558.00	10.3	25,850	0.04%
2023/07/21	43.9	559.48	11.3	560.68	560.00	32.6	25,950	0.13%
2023/07/20	4.2	579.83	3.1	580.06	579.00	1.2	25,786	0.00%
2023/07/19	7.7	583.06	3.1	584.00	581.00	4.6	25,816	0.02%
2023/07/18	7.6	584.95	5.3	581.17	581.00	2.3	25,858	0.01%
2023/07/17	7.2	588.56	1.5	587.99	591.00	5.6	25,796	0.02%
2023/07/14	1.1	589.67	5.9	588.45	591.00	-4.8	25,918	-0.02%
2023/07/13	0.2	585.38	45.1	588.20	585.00	-44.9	25,786	-0.17%
2023/07/12	1.4	573.47	0.4	576.92	578.00	1	25,606	0.00%
2023/07/11	9.1	572.12	17.3	573.54	577.00	-8.2	25,648	-0.03%
2023/07/10	4.5	567.17	0.2	568.79	565.00	4.3	25,775	0.02%
2023/07/07	5.3	566.42	2.7	569.08	565.00	2.6	25,865	0.01%
2023/07/06	43.5	569.85	6.2	571.11	565.00	37.4	25,930	0.14%
2023/07/05	13.2	580.62	0	0.00	582.00	13.2	25,578	0.05%
2023/07/04	21.1	582.00	4.2	584.27	585.00	16.9	25,472	0.07%
2023/07/03	5.6	577.80	26.6	578.98	579.00	-21	25,609	-0.08%
2023/06/30	26.2	568.21	1.4	573.85	576.00	24.8	25,755	0.10%
2023/06/29	0.5	574.12	3	576.67	573.00	-2.5	25,697	-0.01%
2023/06/28	4.2	571.81	0.1	572.00	574.00	4.1	25,703	0.02%
2023/06/27	0.4	573.45	5.8	571.73	572.00	-5.4	25,687	-0.02%
2023/06/26	43.1	575.68	0.3	576.17	574.00	42.8	25,597	0.17%
2023/06/21	21.5	580.09	1.9	579.11	581.00	19.6	25,510	0.08%
2023/06/20	10.8	580.18	2.5	581.77	583.00	8.3	25,594	0.03%
2023/06/19	3.4	583.11	2.6	583.77	583.00	0.8	26,029	0.00%
2023/06/16	3.3	586.27	9.1	585.20	589.00	-5.7	26,095	-0.02%
2023/06/15	3.4	591.00	10.5	589.76	591.00	-7.2	25,657	-0.03%
2023/06/14	17.7	588.71	6.1	589.03	590.00	11.6	25,753	0.04%
2023/06/13	11.3	591.79	199.4	590.30	593.00	-188	25,726	-0.73%	大賣/鉅額交易
2023/06/12	3.2	573.23	12.7	573.53	574.00	-9.5	25,178	-0.04%
2023/06/09	134.1	565.89	16.2	564.86	565.00	117.8	25,079	0.47%	大買/鉅額交易
2023/06/08	22.8	560.01	0.2	565.44	559.00	22.6	25,120	0.09%
2023/06/07	1.1	565.88	13.5	565.85	568.00	-12.4	25,136	-0.05%
2023/06/06	2	559.99	4.5	559.20	560.00	-2.5	25,036	-0.01%
2023/06/05	11.9	555.66	0.2	557.00	555.00	11.8	25,107	0.05%
2023/06/02	0	562.00	18.6	560.26	562.00	-18.6	25,241	-0.07%
2023/06/01	12.3	551.09	0.3	551.50	551.00	12	25,103	0.05%
2023/05/31	10.6	556.89	7.1	557.26	558.00	3.5	25,083	0.01%
2023/05/30	1	564.03	15.1	565.12	566.00	-14.1	24,007	-0.06%
2023/05/29	12.3	571.13	12.8	567.91	568.00	-0.5	23,997	0.00%
2023/05/26	7.4	564.67	79.2	565.38	566.00	-71.8	23,782	-0.30%
2023/05/25	2.1	538.52	61.1	540.71	543.00	-59	22,609	-0.26%
2023/05/24	3.2	525.02	1.3	525.08	525.00	1.9	21,955	0.01%
2023/05/23	5.1	527.39	4.5	528.89	530.00	0.5	21,862	0.00%
2023/05/22	0.1	528.84	5	530.65	531.00	-5	21,870	-0.02%
2023/05/19	2	532.95	51.8	531.65	532.00	-49.7	22,050	-0.23%
2023/05/18	4.1	529.96	60.7	529.74	530.00	-56.6	22,015	-0.26%
2023/05/17	0.2	517.41	77.8	513.60	519.00	-77.6	22,326	-0.35%
2023/05/16	4	503.25	19.3	505.01	505.00	-15.3	22,000	-0.07%
2023/05/15	10.3	496.05	1.1	498.00	495.50	9.2	22,027	0.04%
2023/05/12	7.7	500.06	2	506.00	496.00	5.7	22,278	0.03%
2023/05/11	7.7	500.06	2	506.00	499.00	5.7	22,285	0.03%
2023/05/10	10.2	501.23	1	500.01	503.00	9.2	22,646	0.04%
2023/05/09	0	506.69	19.1	507.24	510.00	-19.1	22,723	-0.08%
2023/05/08	4.1	504.22	17	506.06	504.00	-12.9	22,966	-0.06%
2023/05/05	2.2	500.04	10	499.75	500.00	-7.8	23,305	-0.03%
2023/05/04	19.2	497.87	37.1	497.73	498.00	-17.9	23,897	-0.07%
2023/05/03	1.5	497.10	0	498.00	496.00	1.5	24,239	0.01%
2023/05/02	0.7	499.69	15.2	501.32	501.00	-14.5	25,256	-0.06%
2023/04/28	6.8	498.80	11.4	501.08	502.00	-4.5	27,073	-0.02%
2023/04/27	11.8	492.41	0	495.50	493.50	11.8	27,121	0.04%
2023/04/26	24.8	492.16	21.1	492.72	491.50	3.7	27,201	0.01%
2023/04/25	34	500.78	13.1	498.95	498.00	20.9	27,974	0.07%
2023/04/24	7.5	505.76	0.6	507.04	507.00	7	27,708	0.03%
2023/04/21	1.3	513.99	2.2	518.32	511.00	-0.9	27,776	0.00%
2023/04/20	6.1	511.84	4	514.25	513.00	2.1	27,903	0.01%
2023/04/19	26.6	513.51	0	516.00	510.00	26.6	28,393	0.09%
2023/04/18	3.4	514.85	1	516.00	515.00	2.4	28,390	0.01%
2023/04/17	2.4	515.92	5	516.20	520.00	-2.6	28,529	-0.01%
2023/04/14	3.2	516.65	2.1	516.00	516.00	1.2	28,605	0.00%
2023/04/13	13.7	512.80	8	513.50	510.00	5.7	28,552	0.02%
2023/04/12	11.9	519.29	4.2	521.18	520.00	7.8	28,488	0.03%
2023/04/11	1.5	523.00	2.5	525.05	524.00	-1	28,475	0.00%
2023/04/10	0.1	530.45	1	530.00	529.00	-0.9	28,640	0.00%
2023/04/07	1	530.00	2.2	531.92	531.00	-1.2	28,687	0.00%
2023/04/06	3.3	528.31	3	526.69	530.00	0.2	28,691	0.00%
2023/03/31	1	534.04	4.7	536.41	533.00	-3.7	28,682	-0.01%
2023/03/30	0.3	533.23	4.8	535.03	535.00	-4.6	28,524	-0.02%
2023/03/29	2.1	526.67	2.1	531.38	530.00	0	28,807	0.00%
2023/03/28	45.6	524.15	3.3	524.27	525.00	42.3	29,037	0.15%
2023/03/27	7.5	532.39	3.2	532.33	531.00	4.3	29,101	0.01%
2023/03/24	5.6	537.04	12.5	537.24	539.00	-6.9	29,626	-0.02%
2023/03/23	3.2	534.19	25.4	537.09	538.00	-22.2	29,664	-0.07%
2023/03/22	6.1	528.33	69.8	528.79	533.00	-63.8	29,729	-0.21%
2023/03/21	1.1	514.90	7.1	516.41	517.00	-6	29,578	-0.02%
2023/03/20	7.1	514.00	0	0.00	512.00	7.1	29,623	0.02%
2023/03/17	5.1	515.39	25.5	516.36	518.00	-20.4	29,857	-0.07%
2023/03/16	9.9	506.04	7.1	507.42	505.00	2.9	29,759	0.01%
2023/03/15	1.3	514.35	3	511.33	511.00	-1.7	30,002	-0.01%
2023/03/14	7.1	511.01	7	512.28	510.00	0.1	30,291	0.00%
2023/03/13	1.1	511.90	5.2	514.95	516.00	-4.1	30,423	-0.01%
2023/03/10	50.8	512.22	9	513.22	513.00	41.7	30,537	0.14%
2023/03/09	4.2	523.96	6.7	524.45	522.00	-2.6	30,832	-0.01%
2023/03/08	13.6	519.72	1.3	521.00	521.00	12.3	31,424	0.04%
2023/03/07	10.5	520.56	15.6	524.73	524.00	-5.2	31,652	-0.02%
2023/03/06	2.8	520.64	40.1	522.15	521.00	-37.4	31,886	-0.12%
2023/03/03	5.2	518.61	2.3	520.42	516.00	2.9	32,186	0.01%
2023/03/02	4	518.49	1	518.98	519.00	3	32,254	0.01%
2023/03/01	3.1	504.23	11.7	517.22	522.00	-8.6	32,536	-0.03%
2023/02/24	6.8	519.01	5.2	522.34	511.00	1.6	32,498	0.01%
2023/02/23	6	518.98	23.6	516.22	518.00	-17.6	32,298	-0.05%
2023/02/22	19	506.40	65.2	507.40	507.00	-46.2	32,473	-0.14%
2023/02/21	15.9	514.81	1	513.00	516.00	14.9	32,815	0.05%
2023/02/20	5.3	515.44	5.3	514.00	517.00	0	34,018	0.00%
2023/02/17	35.7	518.52	11	520.32	518.00	24.7	35,571	0.07%
2023/02/16	8.7	526.19	10.2	528.49	528.00	-1.4	36,136	0.00%
2023/02/15	39.8	525.81	58.5	526.86	525.00	-18.6	36,969	-0.05%
2023/02/14	4.5	544.40	11.8	544.88	545.00	-7.3	36,474	-0.02%
2023/02/13	5.9	539.05	2.2	539.04	541.00	3.7	36,980	0.01%
2023/02/10	5.2	543.74	15.4	543.37	545.00	-10.2	37,131	-0.03%
2023/02/09	2	538.98	5.8	538.25	540.00	-3.7	37,247	-0.01%
2023/02/08	3.7	538.57	33.3	538.62	540.00	-29.7	37,407	-0.08%
2023/02/07	6.7	524.60	3.3	524.79	523.00	3.4	37,484	0.01%
2023/02/06	14.9	529.51	4.1	530.73	526.00	10.8	37,468	0.03%
2023/02/03	2.1	538.70	77.3	539.64	542.00	-75.2	37,646	-0.20%
2023/02/02	10.2	539.52	30.3	539.48	540.00	-20.2	37,759	-0.05%
2023/02/01	8.4	525.10	15.5	527.59	530.00	-7.1	37,711	-0.02%
2023/01/31	25.5	528.45	1.9	530.72	522.00	23.6	37,910	0.06%
2023/01/30	3.8	536.94	298.6	538.60	543.00	-294.8	37,683	-0.78%	大賣/鉅額交易
2023/01/17	1	501.02	9.6	502.04	503.00	-8.7	36,883	-0.02%
2023/01/16	10.4	504.25	44.9	504.49	505.00	-34.4	37,198	-0.09%
2023/01/13	9.1	502.61	94.4	501.65	500.00	-85.3	37,224	-0.23%
2023/01/12	1.2	485.13	12.1	487.49	486.50	-10.9	36,813	-0.03%
2023/01/11	1.7	484.85	10.5	483.67	484.50	-8.8	37,236	-0.02%
2023/01/10	1.6	485.01	8.1	484.32	486.00	-6.5	37,553	-0.02%
2023/01/09	3.3	474.54	32.4	474.12	481.00	-29	37,698	-0.08%
2023/01/06	0.1	457.70	1.2	458.17	458.50	-1.1	37,829	0.00%
2023/01/05	1.2	456.94	17.6	457.68	458.50	-16.5	38,114	-0.04%
2023/01/04	5.2	450.86	2.1	450.90	449.50	3.1	38,613	0.01%
2023/01/03	3.6	445.23	1.2	451.40	453.00	2.3	39,888	0.01%
2022/12/30	6.3	450.15	3.1	452.03	448.50	3.2	40,170	0.01%
2022/12/29	13.4	443.94	4.1	445.76	446.00	9.3	40,314	0.02%
2022/12/28	22.6	448.67	12	449.33	451.00	10.6	40,705	0.03%
2022/12/27	1.7	460.61	4.1	461.47	457.00	-2.3	40,835	-0.01%
2022/12/26	9.4	455.61	8	455.25	456.50	1.4	41,264	0.00%
2022/12/23	15.6	456.27	3	456.33	455.00	12.6	41,920	0.03%
2022/12/22	0.4	466.99	2.2	466.59	468.00	-1.7	42,189	0.00%
2022/12/21	36.2	460.08	4.3	458.89	459.00	32	42,527	0.08%
2022/12/20	33.4	459.35	16.3	457.76	457.50	17.1	42,340	0.04%
2022/12/19	14.3	467.36	0	0.00	466.50	14.3	42,359	0.03%
2022/12/16	15.3	469.01	2	468.53	471.00	13.3	42,503	0.03%
2022/12/15	11.9	479.39	7.2	477.15	480.50	4.7	42,205	0.01%
2022/12/14	3.2	477.94	23.2	478.66	480.50	-19.9	42,204	-0.05%
2022/12/13	26.5	473.69	5	473.30	471.50	21.5	42,024	0.05%
2022/12/12	34.2	474.65	4.1	476.50	475.00	30.1	41,755	0.07%
2022/12/09	7.3	481.10	24.3	481.40	481.50	-17	42,057	-0.04%
2022/12/08	9.4	470.64	4.6	469.94	471.50	4.8	42,010	0.01%
2022/12/07	42.8	478.02	14.2	477.64	475.00	28.6	41,933	0.07%
2022/12/06	16	483.93	1.5	488.16	478.00	14.5	41,599	0.03%
2022/12/05	11.2	490.87	8	495.81	489.00	3.2	41,283	0.01%
2022/12/02	9.4	493.64	16.2	493.11	492.50	-6.8	41,276	-0.02%
2022/12/01	23.3	502.48	39.6	503.99	498.50	-16.3	41,382	-0.04%
2022/11/30	8.7	485.60	6.2	486.40	490.00	2.5	40,964	0.01%
2022/11/29	11.4	482.21	3.5	480.96	487.00	7.9	40,277	0.02%
2022/11/28	24.6	484.68	5.6	485.77	480.50	19	40,140	0.05%
2022/11/25	3.3	495.23	29.6	497.27	498.00	-26.3	40,144	-0.07%
2022/11/24	2.4	494.37	27.9	493.81	496.00	-25.5	40,134	-0.06%
2022/11/23	46.7	491.66	34.5	493.94	492.00	12.2	40,081	0.03%
2022/11/22	1.3	489.50	13.4	488.25	491.00	-12.1	39,966	-0.03%
2022/11/21	19.8	486.10	11.5	484.86	482.00	8.3	39,560	0.02%
2022/11/18	14	491.36	27.3	490.16	487.00	-13.3	39,221	-0.03%
2022/11/17	19.7	479.98	14	479.73	485.00	5.7	38,864	0.01%
2022/11/16	34.9	488.47	34.4	487.85	487.00	0.5	38,432	0.00%
2022/11/15	16.1	473.33	63.6	472.38	480.00	-47.5	37,352	-0.13%
2022/11/14	15.6	445.94	16.5	447.52	445.00	-0.9	35,699	0.00%
2022/11/11	3.2	438.52	89.9	439.73	441.50	-86.7	34,964	-0.25%
2022/11/10	9.9	407.70	1.6	409.24	407.50	8.3	34,084	0.02%
2022/11/09	12.6	411.91	30.2	410.10	417.00	-17.6	33,896	-0.05%
2022/11/08	8.4	397.74	15.1	398.14	399.00	-6.8	33,380	-0.02%
2022/11/07	2.4	390.00	9.5	390.87	390.00	-7.1	33,175	-0.02%
2022/11/04	11.7	381.78	8.1	383.15	382.00	3.6	32,981	0.01%
2022/11/03	18.5	384.99	27	385.45	384.00	-8.5	32,855	-0.03%
2022/11/02	3.2	391.20	5.2	393.04	395.00	-2	32,546	-0.01%
2022/11/01	26.4	390.17	6.6	389.30	391.50	19.8	32,493	0.06%
2022/10/31	3.6	386.81	9.2	386.77	390.00	-5.7	32,349	-0.02%
2022/10/28	15.3	377.99	8	379.19	379.50	7.3	32,143	0.02%
2022/10/27	8.5	385.80	11.1	386.32	385.50	-2.6	31,934	-0.01%
2022/10/26	37.5	375.18	46.9	375.65	376.00	-9.4	31,837	-0.03%
2022/10/25	84.8	375.96	60.3	374.32	371.00	24.5	31,259	0.08%
2022/10/24	33.4	389.32	10	389.00	387.00	23.4	30,471	0.08%
2022/10/21	23.1	392.03	4.1	392.35	389.50	19	30,258	0.06%
2022/10/20	21.3	388.86	13.2	390.41	397.50	8.1	29,946	0.03%
2022/10/19	29.4	397.94	3	396.50	395.50	26.4	29,365	0.09%
2022/10/18	11.4	401.31	6.2	403.98	407.00	5.2	28,847	0.02%
2022/10/17	31.7	398.36	2.5	401.18	397.00	29.2	28,600	0.10%
2022/10/14	24.6	412.86	20.9	413.29	412.00	3.7	28,282	0.01%
2022/10/13	34.2	399.37	28.3	399.71	395.00	5.9	27,964	0.02%
2022/10/12	77.4	398.03	42.8	398.86	397.50	34.6	27,663	0.13%
2022/10/11	88	407.06	20.6	405.41	401.50	67.4	27,423	0.25%
2022/10/07	14.8	439.66	3	441.83	438.00	11.8	26,691	0.04%
2022/10/06	11.1	449.22	10.5	449.68	451.00	0.6	26,693	0.00%
2022/10/05	15.7	444.78	39	447.76	445.00	-23.3	26,921	-0.09%
2022/10/04	7.3	429.34	13.6	430.14	429.00	-6.3	26,530	-0.02%
2022/10/03	48.4	418.93	29.8	419.05	417.00	18.6	26,223	0.07%
2022/09/30	25.1	424.56	8	424.38	422.00	17.1	26,254	0.07%
2022/09/29	28	437.08	4.4	437.01	435.00	23.6	26,253	0.09%
2022/09/28	26.7	441.03	20.6	440.83	438.00	6.2	26,244	0.02%
2022/09/27	12.1	448.61	10.3	448.79	448.00	1.8	26,506	0.01%
2022/09/26	40.3	445.70	45.7	447.05	446.50	-5.3	26,962	-0.02%
2022/09/23	21.8	457.73	7.2	457.47	455.00	14.6	27,451	0.05%
2022/09/22	33.5	461.47	10.5	462.47	464.50	22.9	27,727	0.08%
2022/09/21	1.7	472.52	1.1	475.09	471.00	0.6	27,741	0.00%
2022/09/20	2.4	473.72	3.2	473.66	476.50	-0.8	27,593	0.00%
2022/09/19	10.6	469.87	3	467.67	467.00	7.6	27,894	0.03%
2022/09/16	10.2	470.06	2	470.47	472.00	8.2	28,073	0.03%
2022/09/15	4.7	477.26	1.2	479.10	476.50	3.5	28,147	0.01%
2022/09/14	36	480.43	15.1	480.11	480.00	21	28,278	0.07%
2022/09/13	7.3	492.88	4.4	493.37	493.00	2.9	28,455	0.01%
2022/09/12	14.3	486.69	25.1	489.94	486.50	-10.8	28,749	-0.04%
2022/09/08	14.1	473.60	2	473.75	475.00	12.1	29,113	0.04%
2022/09/07	24.9	475.38	3.3	476.43	472.50	21.6	29,096	0.07%
2022/09/06	4.4	488.19	14.7	489.08	489.00	-10.3	29,112	-0.04%
2022/09/05	9.6	486.32	6.6	485.90	486.00	3	29,439	0.01%
2022/09/02	22.6	486.71	0.2	486.50	485.00	22.4	29,720	0.08%
2022/09/01	40.9	492.37	14	490.93	490.50	26.9	29,578	0.09%
2022/08/31	3.2	493.59	7.2	501.92	505.00	-4	29,198	-0.01%
2022/08/30	24.1	497.33	11.1	498.95	496.00	13.1	28,856	0.05%
2022/08/29	20.2	497.78	7.4	497.80	498.50	12.8	28,778	0.04%
2022/08/26	6	513.83	3.2	513.95	512.00	2.9	28,629	0.01%
2022/08/25	0.2	508.45	2.1	508.05	508.00	-1.9	28,769	-0.01%
2022/08/24	5.3	503.09	0.6	504.62	503.00	4.7	29,098	0.02%
2022/08/23	16	504.30	6.8	503.99	504.00	9.2	30,061	0.03%
2022/08/22	6.6	511.43	0.6	512.00	510.00	6	30,315	0.02%
2022/08/19	0.2	519.45	2.4	522.55	519.00	-2.2	30,432	-0.01%
2022/08/18	7.7	519.75	0	0.00	520.00	7.7	30,670	0.03%
2022/08/17	2.3	526.15	11.4	525.62	527.00	-9.1	30,742	-0.03%
2022/08/16	6.8	523.40	6.3	524.80	525.00	0.5	30,586	0.00%
2022/08/15	2.5	521.17	24.5	521.79	523.00	-22	30,524	-0.07%
2022/08/12	5.9	516.32	15.8	516.92	517.00	-10	30,547	-0.03%
2022/08/11	1.3	512.67	23.8	512.57	514.00	-22.5	30,704	-0.07%
2022/08/10	15	501.10	6.2	501.35	500.00	8.8	30,818	0.03%
2022/08/09	5.2	505.84	2	509.95	510.00	3.2	30,879	0.01%
2022/08/08	0.3	511.98	2.5	513.31	512.00	-2.2	30,879	-0.01%
2022/08/05	4.2	512.14	51.7	513.42	516.00	-47.5	31,041	-0.15%
2022/08/04	4.6	500.10	6.1	498.13	500.00	-1.5	31,033	0.00%
2022/08/03	2.2	494.16	10.3	496.83	501.00	-8	31,051	-0.03%
2022/08/02	23.8	491.19	7	491.07	492.00	16.8	31,285	0.05%
2022/08/01	29.3	502.56	0.2	502.01	504.00	29.1	31,013	0.09%
2022/07/29	15.1	507.67	25.2	508.56	509.00	-10.1	31,151	-0.03%
2022/07/28	7.4	502.85	6.6	505.09	501.00	0.7	31,006	0.00%
2022/07/27	1.5	494.21	4.1	496.36	502.00	-2.6	30,718	-0.01%
2022/07/26	22.7	492.06	5.1	494.85	495.00	17.6	30,869	0.06%
2022/07/25	7.7	499.71	7.1	499.86	499.50	0.6	31,179	0.00%
2022/07/22	3.3	502.57	4.8	503.16	503.00	-1.5	31,681	0.00%
2022/07/21	6.3	498.82	11.4	498.13	501.00	-5.1	32,190	-0.02%
2022/07/20	11.8	498.11	19.1	498.60	495.00	-7.3	32,415	-0.02%
2022/07/19	25.4	489.55	13	489.62	491.00	12.4	32,545	0.04%
2022/07/18	11.5	492.18	16.2	495.10	495.50	-4.7	32,701	-0.01%
2022/07/15	18.5	486.99	46	488.34	492.50	-27.5	32,356	-0.08%
2022/07/14	11.3	466.65	11.3	474.23	475.00	0	31,952	0.00%
2022/07/13	40.5	471.20	18.7	470.94	470.50	21.8	31,697	0.07%
2022/07/12	14.4	450.95	3.4	453.21	449.50	11	31,226	0.04%
2022/07/11	4.4	463.73	5.3	465.80	462.00	-0.8	31,311	0.00%
2022/07/08	37.3	465.18	13.1	466.26	467.00	24.2	31,263	0.08%
2022/07/07	20	453.82	38.5	453.02	457.50	-18.5	31,229	-0.06%
2022/07/06	17.2	438.38	24.2	438.68	435.50	-7	30,937	-0.02%
2022/07/05	51.5	442.99	37.6	436.47	446.00	13.9	30,873	0.05%
2022/07/04	32.7	445.62	62.7	443.75	440.00	-30	30,506	-0.10%
2022/07/01	29.1	464.83	23.7	460.81	453.50	5.4	30,347	0.02%
2022/06/30	78.5	483.01	9.6	482.48	476.00	68.9	29,946	0.23%
2022/06/29	3.7	492.93	3.1	497.29	491.00	0.6	29,671	0.00%
2022/06/28	2.5	497.58	0.3	498.07	497.50	2.2	29,540	0.01%
2022/06/27	4.2	499.61	12	502.49	498.50	-7.8	29,972	-0.03%
2022/06/24	5.8	489.33	3	491.00	486.50	2.8	29,589	0.01%
2022/06/23	21.5	488.17	6.3	486.76	485.50	15.1	29,563	0.05%
2022/06/22	23.8	496.38	3.1	496.53	494.50	20.7	29,273	0.07%
2022/06/21	10.7	504.37	11.8	502.44	505.00	-1.1	29,091	0.00%
2022/06/20	20.5	497.58	14.6	498.30	498.00	5.9	28,969	0.02%
2022/06/17	54.7	501.41	18.1	501.73	501.00	36.6	28,737	0.13%
2022/06/16	12.6	509.61	0.4	512.27	508.00	12.2	28,369	0.04%
2022/06/15	15.7	509.83	0	0.00	509.00	15.7	28,692	0.05%
2022/06/14	22.8	509.61	3.1	511.34	513.00	19.8	29,113	0.07%
2022/06/13	39.7	517.41	0	0.00	516.00	39.7	29,231	0.14%
2022/06/10	36.7	531.17	0	533.50	530.00	36.7	29,915	0.12%
2022/06/09	5.6	539.65	2	540.50	541.00	3.6	30,121	0.01%
2022/06/08	3	543.00	3.3	539.29	544.00	-0.2	30,495	0.00%
2022/06/07	6.7	535.08	5.2	533.47	535.00	1.5	30,939	0.00%
2022/06/06	10.4	542.19	0	0.00	540.00	10.4	31,482	0.03%
2022/06/02	15.4	541.28	0.1	543.91	540.00	15.3	32,503	0.05%
2022/06/01	16.9	551.72	7.4	552.95	549.00	9.5	33,586	0.03%
2022/05/31	3	543.02	18.7	546.22	560.00	-15.7	34,031	-0.05%
2022/05/30	0	540.82	20.8	541.24	547.00	-20.8	33,392	-0.06%
2022/05/27	7.1	525.56	12.6	525.27	530.00	-5.5	33,493	-0.02%
2022/05/26	16.1	517.00	4.2	514.53	514.00	11.9	34,140	0.03%
2022/05/25	2.5	521.72	4.5	526.93	524.00	-2.1	35,151	-0.01%
2022/05/24	0.8	525.82	1	527.00	520.00	-0.2	36,006	0.00%
2022/05/23	16.2	529.02	24.2	530.87	528.00	-8	36,242	-0.02%
2022/05/20	10.3	528.02	12.4	528.04	530.00	-2.1	36,525	-0.01%
2022/05/19	40.7	522.40	0.5	523.00	522.00	40.2	36,544	0.11%
2022/05/18	8.7	537.87	7.8	538.55	538.00	0.8	36,409	0.00%
2022/05/17	2.2	530.83	12.4	528.22	530.00	-10.2	36,201	-0.03%
2022/05/16	5.3	521.03	6.5	520.98	520.00	-1.1	36,213	0.00%
2022/05/13	7	511.00	8.8	510.73	511.00	-1.7	36,226	0.00%
2022/05/12	27.2	510.67	3.7	514.44	505.00	23.6	36,205	0.07%
2022/05/11	5.4	521.58	3	521.38	521.00	2.3	36,111	0.01%
2022/05/10	39.2	510.69	27.4	508.65	518.00	11.8	36,236	0.03%
2022/05/09	11.8	521.69	18.1	522.50	520.00	-6.3	36,043	-0.02%
2022/05/06	14.1	529.17	2	529.50	528.00	12.1	36,311	0.03%
2022/05/05	3.6	542.53	6.2	541.51	542.00	-2.6	36,719	-0.01%
2022/05/04	2.5	534.00	1.2	533.97	534.00	1.2	36,878	0.00%
2022/05/03	12.6	533.91	6.3	536.02	531.00	6.3	37,474	0.02%
2022/04/29	14.8	538.61	7.3	539.84	538.00	7.5	37,822	0.02%
2022/04/28	18.8	526.57	15.2	528.55	531.00	3.7	38,037	0.01%
2022/04/27	58.9	529.11	7.4	529.81	526.00	51.6	38,056	0.14%
2022/04/26	19.7	546.47	4	546.50	546.00	15.7	37,799	0.04%
2022/04/25	50.3	548.82	26.2	547.44	547.00	24.1	37,929	0.06%
2022/04/22	24.2	558.04	1.1	558.23	558.00	23.1	38,201	0.06%
2022/04/21	6.8	568.82	8.1	566.64	565.00	-1.3	39,298	0.00%
2022/04/20	9.5	566.22	10	568.20	570.00	-0.5	39,626	0.00%
2022/04/19	8.1	565.09	7.1	566.13	565.00	1	39,813	0.00%
2022/04/18	2.7	562.41	5.1	562.60	561.00	-2.3	40,089	-0.01%
2022/04/15	36.7	563.01	52.3	563.96	562.00	-15.6	40,464	-0.04%
2022/04/14	16.8	576.52	10.6	575.43	573.00	6.2	40,632	0.02%
2022/04/13	6.9	573.02	12	572.20	573.00	-5.1	41,201	-0.01%
2022/04/12	65.5	556.96	6.5	561.59	557.00	59	41,763	0.14%
2022/04/11	33.5	560.90	22.1	562.14	558.00	11.4	42,575	0.03%
2022/04/08	16.8	567.72	19	567.89	567.00	-2.2	43,114	-0.01%
2022/04/07	49	569.77	3.3	569.09	566.00	45.7	42,975	0.11%
2022/04/06	21.1	577.75	2.2	578.23	578.00	18.9	42,670	0.04%
2022/04/01	53.1	585.28	1.3	587.06	589.00	51.9	42,608	0.12%
2022/03/31	4.3	596.47	5.1	598.34	597.00	-0.9	42,383	0.00%
2022/03/30	2.3	598.16	27.9	598.44	600.00	-25.6	42,190	-0.06%
2022/03/29	0.3	585.66	4.1	588.51	589.00	-3.8	41,780	-0.01%
2022/03/28	17.4	582.87	1.2	585.08	584.00	16.1	41,696	0.04%
2022/03/25	2.7	596.18	16	596.57	598.00	-13.3	41,541	-0.03%
2022/03/24	13.7	588.33	10	588.60	591.00	3.7	41,462	0.01%
2022/03/23	12.2	588.49	9.9	589.48	590.00	2.3	41,530	0.01%
2022/03/22	6.4	580.63	5.3	583.76	583.00	1.2	41,462	0.00%
2022/03/21	20	587.38	9.2	586.23	586.00	10.8	41,489	0.03%
2022/03/18	4.1	579.83	2.1	580.52	581.00	2	41,509	0.00%
2022/03/17	3	579.17	47.2	578.44	582.00	-44.1	41,034	-0.11%
2022/03/16	52.4	556.90	4.1	555.06	558.00	48.4	40,193	0.12%
2022/03/15	111.2	559.48	18.4	558.52	558.00	92.8	39,654	0.23%	大買/
2022/03/14	32.4	573.86	1	576.96	572.00	31.4	38,771	0.08%
2022/03/11	48.1	576.77	8.6	574.84	575.00	39.5	38,519	0.10%
2022/03/10	28.3	587.52	35.4	586.79	587.00	-7.2	38,267	-0.02%
2022/03/09	49.1	569.70	10	570.91	568.00	39	37,892	0.10%
2022/03/08	60.9	565.69	29.1	564.70	563.00	31.8	37,776	0.08%
2022/03/07	120.2	578.23	19.3	577.19	576.00	100.9	36,818	0.27%	大買/
2022/03/04	77.3	595.29	8.1	595.51	595.00	69.2	36,413	0.19%
2022/03/03	9	602.87	0	603.00	602.00	9	35,872	0.03%
2022/03/02	15.6	601.73	0.1	603.00	601.00	15.6	35,752	0.04%
2022/03/01	35	603.31	6	604.17	604.00	29	35,275	0.08%
2022/02/25	44.8	604.41	3.1	606.95	604.00	41.7	34,503	0.12%
2022/02/24	51.9	613.00	11.2	611.77	604.00	40.7	33,345	0.12%
2022/02/23	18.3	625.21	7	625.14	625.00	11.3	32,459	0.03%
2022/02/22	35.8	626.70	4	627.25	627.00	31.8	32,519	0.10%
2022/02/21	28.5	632.71	0.2	636.00	632.00	28.3	32,286	0.09%
2022/02/18	17.7	637.19	18	638.22	637.00	-0.3	32,218	0.00%
2022/02/17	3.4	643.10	4.3	644.69	645.00	-0.9	32,220	0.00%
2022/02/16	6.6	643.15	49.8	644.72	646.00	-43.2	32,177	-0.13%
2022/02/15	5.6	635.28	2	636.00	633.00	3.6	32,021	0.01%
2022/02/14	55.2	637.05	2.8	637.05	637.00	52.4	31,963	0.16%
2022/02/11	1.5	643.22	6.3	645.73	650.00	-4.8	31,766	-0.02%
2022/02/10	6.3	642.95	8.7	641.81	649.00	-2.4	31,980	-0.01%
2022/02/09	8.8	632.47	4	634.25	633.00	4.8	31,733	0.02%
2022/02/08	9.8	633.39	3	640.98	628.00	6.8	31,787	0.02%
2022/02/07	18.1	634.91	26.1	640.79	635.00	-8	31,425	-0.03%
2022/01/26	21.2	636.74	3	639.33	636.00	18.2	30,649	0.06%
2022/01/25	37.2	640.32	10.1	640.44	641.00	27.1	30,403	0.09%
2022/01/24	10.4	643.52	19.1	642.53	653.00	-8.6	29,800	-0.03%
2022/01/21	75.1	642.30	47.2	639.55	641.00	27.9	29,444	0.09%
2022/01/20	11.2	649.86	7.3	651.78	651.00	4	28,894	0.01%
2022/01/19	13.3	654.68	8.3	654.60	654.00	5	28,369	0.02%
2022/01/18	28	671.13	46.5	664.25	662.00	-18.5	28,030	-0.07%
2022/01/17	7.6	683.64	21.6	683.56	683.00	-13.9	27,585	-0.05%
2022/01/14	27.4	667.74	40.5	669.34	672.00	-13.1	26,825	-0.05%
2022/01/13	8.3	657.98	16.8	658.03	661.00	-8.6	25,511	-0.03%
2022/01/12	3.4	653.82	8.9	656.72	660.00	-5.5	25,150	-0.02%
2022/01/11	2.2	641.62	15.3	650.33	651.00	-13.1	24,793	-0.05%
2022/01/10	3.8	629.07	5	635.82	643.00	-1.3	24,559	-0.01%
2022/01/07	48.4	634.19	13.6	635.90	634.00	34.9	24,807	0.14%
2022/01/06	20.9	639.39	7.9	640.25	644.00	13	24,402	0.05%
2022/01/05	22.6	652.73	16.5	656.31	650.00	6	23,830	0.03%
2022/01/04	10.9	650.62	40.4	652.04	656.00	-29.5	23,113	-0.13%
2022/01/03	4.2	627.57	67.6	627.79	631.00	-63.4	22,096	-0.29%
2021/12/30	1	616.97	4.3	618.15	615.00	-3.2	21,411	-0.02%
2021/12/29	13	615.46	20.1	616.77	616.00	-7.1	21,625	-0.03%
2021/12/28	4	612.25	20.9	613.99	615.00	-16.9	21,780	-0.08%
2021/12/27	0	607.00	11.4	608.38	606.00	-11.4	21,565	-0.05%
2021/12/24	1.3	605.76	11.3	606.15	604.00	-10	21,905	-0.05%
2021/12/23	0	0.00	6.6	605.14	606.00	-6.6	22,229	-0.03%
2021/12/22	1.2	598.14	1	599.00	600.00	0.2	22,772	0.00%
2021/12/21	15.4	597.28	1	596.00	597.00	14.4	22,887	0.06%
2021/12/20	5.6	598.83	0	0.00	598.00	5.6	22,928	0.02%
2021/12/17	3.5	601.39	2.2	606.64	607.00	1.3	22,850	0.01%
2021/12/16	0.9	603.61	3.3	604.12	605.00	-2.4	22,810	-0.01%
2021/12/15	1.4	598.52	2.2	600.10	600.00	-0.8	23,123	0.00%
2021/12/14	9.5	598.26	0	0.00	599.00	9.5	23,438	0.04%
2021/12/13	1.7	606.32	1	606.99	601.00	0.7	23,437	0.00%
2021/12/10	1.1	604.03	10	606.00	605.00	-8.9	23,532	-0.04%
2021/12/09	12.1	603.18	10.1	604.00	608.00	2.1	23,598	0.01%
2021/12/08	4	607.99	2	611.48	602.00	2	23,667	0.01%
2021/12/07	6.3	599.40	2.3	603.02	607.00	4	23,591	0.02%
2021/12/06	10.2	601.05	0.1	604.93	600.00	10.2	23,593	0.04%
2021/12/03	2.1	608.49	8.1	609.87	608.00	-6	23,830	-0.02%
2021/12/02	2.1	612.44	49.8	610.99	615.00	-47.8	23,887	-0.20%
2021/12/01	10.1	595.92	11.3	596.42	600.00	-1.2	24,062	0.00%
2021/11/30	19	593.93	4.1	596.98	596.00	14.9	24,563	0.06%
2021/11/29	8.6	593.72	41.2	594.05	593.00	-32.5	23,931	-0.14%
2021/11/26	21	594.79	2.1	594.03	596.00	18.9	24,042	0.08%
2021/11/25	13.3	602.09	0	0.00	603.00	13.3	24,477	0.05%
2021/11/24	11.3	604.56	5.1	604.22	603.00	6.2	24,888	0.03%
2021/11/23	0	612.00	0	611.00	612.00	0	24,999	0.00%
2021/11/22	3.5	616.42	0.3	615.20	615.00	3.3	25,405	0.01%
2021/11/19	3	619.33	21.7	619.21	618.00	-18.7	25,525	-0.07%
2021/11/18	0	610.18	0.5	610.12	613.00	-0.5	25,347	0.00%
2021/11/17	0.1	609.48	15.5	611.27	610.00	-15.5	25,574	-0.06%
2021/11/16	0	608.96	3.6	609.94	610.00	-3.5	26,005	-0.01%
2021/11/15	1	609.00	4	609.24	608.00	-3	26,303	-0.01%
2021/11/12	6	605.00	3	609.64	604.00	3	26,772	0.01%
2021/11/11	3.1	603.03	12.4	602.95	606.00	-9.3	27,033	-0.03%
2021/11/10	5.5	609.52	2.8	609.34	612.00	2.7	27,047	0.01%
2021/11/09	6.3	613.53	17.1	613.02	611.00	-10.8	27,155	-0.04%
2021/11/08	4	601.50	10.3	600.88	602.00	-6.3	26,754	-0.02%
2021/11/05	2	595.50	44.5	597.21	600.00	-42.5	26,758	-0.16%
2021/11/04	15.3	585.26	0	592.00	587.00	15.2	26,490	0.06%
2021/11/03	1	593.99	1.6	594.23	592.00	-0.6	26,481	0.00%
2021/11/02	1	590.03	1.3	595.36	592.00	-0.3	26,538	0.00%
2021/11/01	1.2	590.02	0.3	590.64	590.00	0.9	26,537	0.00%
2021/10/29	10.4	590.32	0.1	591.98	590.00	10.3	26,607	0.04%
2021/10/28	3.3	594.40	1.1	594.88	595.00	2.1	26,557	0.01%
2021/10/27	19.1	596.15	0.1	595.95	599.00	19	26,672	0.07%
2021/10/26	0	595.60	3.2	596.07	599.00	-3.2	26,739	-0.01%
2021/10/25	4.1	593.23	2	590.01	593.00	2	26,792	0.01%
2021/10/22	1.2	595.01	9.8	600.09	600.00	-8.6	27,115	-0.03%
2021/10/21	3.7	597.21	1.5	601.00	596.00	2.2	27,178	0.01%
2021/10/20	5.1	600.57	2.8	601.70	598.00	2.3	27,268	0.01%
2021/10/19	3	598.98	12.8	598.07	600.00	-9.8	27,250	-0.04%
2021/10/18	20.4	600.07	11.2	600.44	590.00	9.3	27,394	0.03%
2021/10/15	2.6	597.93	70.1	595.77	600.00	-67.4	27,505	-0.25%
2021/10/14	4.3	574.58	6	574.51	573.00	-1.7	26,875	-0.01%
2021/10/13	1.6	571.63	3.1	571.40	571.00	-1.5	27,320	-0.01%
2021/10/12	16.2	565.41	1.2	570.51	575.00	15	27,970	0.05%
2021/10/08	5	576.22	1	579.98	575.00	3.9	27,894	0.01%
2021/10/07	10.9	576.84	23.4	577.09	580.00	-12.5	28,229	-0.04%
2021/10/06	21	569.07	4	568.00	571.00	17	28,639	0.06%
2021/10/05	42.1	563.62	15.3	567.99	572.00	26.8	28,619	0.09%
2021/10/04	8.9	572.05	1.3	571.25	572.00	7.5	28,539	0.03%
2021/10/01	31.7	572.64	22.7	572.16	574.00	9.1	28,542	0.03%
2021/09/30	14.2	578.49	2.3	582.03	580.00	11.8	28,214	0.04%
2021/09/29	31.8	579.27	45.2	579.48	580.00	-13.4	27,922	-0.05%
2021/09/28	2.4	594.27	1	594.03	594.00	1.4	27,582	0.01%
2021/09/27	1.2	598.63	1.1	598.78	602.00	0.1	27,608	0.00%
2021/09/24	1.1	594.67	15.1	594.94	598.00	-13.9	27,588	-0.05%
2021/09/23	5.9	589.67	0	0.00	588.00	5.9	27,724	0.02%
2021/09/22	18.1	586.54	9.1	587.01	586.00	9	27,840	0.03%
2021/09/17	2.1	606.99	14.6	608.42	600.00	-12.5	27,413	-0.05%
2021/09/16	25.7	600.39	4.1	602.00	600.00	21.6	27,048	0.08%
2021/09/15	8.4	609.73	1	610.00	607.00	7.4	26,949	0.03%
2021/09/14	3.3	613.74	11.1	615.63	613.00	-7.7	27,131	-0.03%
2021/09/13	4.4	615.13	1	616.00	615.00	3.4	27,354	0.01%
2021/09/10	3.3	618.27	4.5	621.68	622.00	-1.2	27,838	0.00%
2021/09/09	4.2	614.71	46.1	613.35	619.00	-41.9	28,111	-0.15%
2021/09/08	13.7	616.75	14.4	618.00	619.00	-0.7	28,180	0.00%
2021/09/07	2.3	626.25	8.8	626.21	623.00	-6.5	27,980	-0.02%
2021/09/06	4.7	632.43	31.1	629.82	631.00	-26.4	27,971	-0.09%
2021/09/03	1.1	618.56	31.5	618.16	620.00	-30.4	27,449	-0.11%
2021/09/02	6.1	610.18	20.5	613.69	607.00	-14.4	27,066	-0.05%
2021/09/01	1.3	609.41	14.3	612.05	613.00	-13	26,999	-0.05%
2021/08/31	1.1	600.23	28.5	608.82	614.00	-27.4	26,721	-0.10%
2021/08/30	3.4	599.14	21.3	601.92	605.00	-17.9	26,128	-0.07%
2021/08/27	4.1	596.76	29.2	597.54	599.00	-25.1	25,782	-0.10%
2021/08/26	5.9	597.02	19.1	595.20	594.00	-13.2	25,682	-0.05%
2021/08/25	4.2	579.69	29.8	582.94	585.00	-25.6	25,316	-0.10%
2021/08/24	25.5	572.69	3.3	573.00	572.00	22.1	25,155	0.09%
2021/08/23	4.4	568.16	11.3	566.99	566.00	-6.9	25,251	-0.03%
2021/08/20	18.3	555.48	8.1	557.53	552.00	10.2	25,175	0.04%
2021/08/19	49.1	561.94	9.1	566.18	559.00	40	25,451	0.16%
2021/08/18	52.8	570.67	21.4	569.62	574.00	31.4	25,116	0.13%
2021/08/17	1.6	580.00	1	580.00	580.00	0.6	24,938	0.00%
2021/08/16	1.3	579.27	12	581.86	584.00	-10.8	24,674	-0.04%
2021/08/13	20	580.13	5.7	580.47	581.00	14.3	24,808	0.06%
2021/08/12	2.2	585.11	2.6	585.20	586.00	-0.4	24,928	0.00%
2021/08/11	1.4	586.18	7.8	586.64	590.00	-6.3	25,152	-0.03%
2021/08/10	0.1	590.36	7.5	592.59	591.00	-7.4	25,546	-0.03%
2021/08/09	2.1	584.18	7.1	589.39	595.00	-5	26,196	-0.02%
2021/08/06	2.3	589.80	10.1	590.01	591.00	-7.7	26,530	-0.03%
2021/08/05	0.1	595.73	20.6	596.36	596.00	-20.6	27,414	-0.07%
2021/08/04	2.1	595.45	8.4	596.65	596.00	-6.3	29,354	-0.02%
2021/08/03	0.3	592.46	11.1	592.32	594.00	-10.9	30,002	-0.04%
2021/08/02	7.3	584.83	19.2	585.54	590.00	-11.9	29,962	-0.04%
2021/07/30	1.5	580.36	1	580.04	580.00	0.5	30,038	0.00%
2021/07/29	6.8	578.45	0.7	582.03	583.00	6.2	30,233	0.02%
2021/07/28	14.8	574.93	9.3	575.84	579.00	5.5	30,333	0.02%
2021/07/27	10.5	580.45	6.2	581.19	580.00	4.4	30,401	0.01%
2021/07/26	12.4	581.66	0	0.00	580.00	12.4	30,799	0.04%
2021/07/23	7.6	585.05	2	589.00	585.00	5.6	30,969	0.02%
2021/07/22	11.8	588.82	23.5	592.21	591.00	-11.7	31,114	-0.04%
2021/07/21	11.3	582.02	7.1	583.02	585.00	4.1	31,118	0.01%
2021/07/20	11	580.81	3.3	581.44	581.00	7.7	31,202	0.02%
2021/07/19	27.6	581.04	5.1	579.88	582.00	22.6	31,407	0.07%
2021/07/16	63.4	590.78	18.4	592.49	589.00	45	31,294	0.14%
2021/07/15	2.2	611.96	2.7	612.87	614.00	-0.5	30,968	0.00%
2021/07/14	4.5	612.58	22.2	612.48	613.00	-17.7	31,179	-0.06%
2021/07/13	1.4	603.30	36.1	604.64	607.00	-34.7	30,943	-0.11%
2021/07/12	2.7	591.88	15.2	594.83	593.00	-12.5	30,876	-0.04%
2021/07/09	12.9	582.00	0.2	585.13	584.00	12.7	30,911	0.04%
2021/07/08	11.2	588.76	0.2	590.00	588.00	11	30,928	0.04%
2021/07/07	1.1	590.98	0.8	590.87	594.00	0.3	31,008	0.00%
2021/07/06	1.4	591.15	3.3	591.86	592.00	-1.9	31,101	-0.01%
2021/07/05	10	594.00	10.6	593.39	591.00	-0.6	31,340	0.00%
2021/07/02	6.4	588.56	5.4	589.59	588.00	1	31,258	0.00%
2021/07/01	5.6	593.02	5.4	593.68	593.00	0.2	31,362	0.00%
2021/06/30	0.6	596.01	6.1	597.27	595.00	-5.5	31,667	-0.02%
2021/06/29	1.7	595.52	11.6	595.25	595.00	-10	31,970	-0.03%
2021/06/28	4.3	587.76	2.4	588.42	590.00	1.9	32,137	0.01%
2021/06/25	22	592.09	12.2	597.10	591.00	9.8	32,438	0.03%
2021/06/24	5.1	592.94	1.1	592.00	590.00	4	32,754	0.01%
2021/06/23	7.2	589.23	25.1	591.82	595.00	-17.9	33,092	-0.05%
2021/06/22	29.9	581.91	1.1	584.79	578.00	28.8	33,647	0.09%
2021/06/21	32.9	585.96	0.2	587.68	583.00	32.7	34,968	0.09%
2021/06/18	4.3	603.28	1.4	604.60	603.00	2.9	34,720	0.01%
2021/06/17	2.6	599.43	1.3	602.97	606.00	1.3	34,743	0.00%
2021/06/16	6.3	605.22	12.8	607.25	605.00	-6.6	35,540	-0.02%
2021/06/15	5.1	607.75	10.4	608.29	609.00	-5.3	35,598	-0.01%
2021/06/11	11.3	601.07	10.6	602.08	602.00	0.7	35,823	0.00%
2021/06/10	3	592.80	4.7	595.27	599.00	-1.7	36,035	0.00%
2021/06/09	7	585.19	1	584.00	586.00	6	36,016	0.02%
2021/06/08	2.1	589.63	3.2	591.06	589.00	-1.1	36,234	0.00%
2021/06/07	8.5	589.93	6.4	591.06	592.00	2.1	36,918	0.01%
2021/06/04	6.5	591.60	4.7	592.79	595.00	1.9	37,301	0.00%
2021/06/03	1.5	597.07	5	598.62	596.00	-3.5	38,183	-0.01%
2021/06/02	3.3	594.52	4.2	597.61	595.00	-0.9	38,551	0.00%
2021/06/01	3.1	595.36	6.2	596.95	598.00	-3.2	39,517	-0.01%
2021/05/31	3.7	592.72	9.9	595.04	597.00	-6.3	40,346	-0.02%
2021/05/28	7.2	586.49	23.3	588.47	590.00	-16	40,639	-0.04%
2021/05/27	16.4	576.18	4.1	578.27	582.00	12.3	41,053	0.03%
2021/05/26	5.3	584.00	3.5	586.15	585.00	1.8	41,879	0.00%
2021/05/25	7.7	580.66	25.5	579.27	583.00	-17.8	42,287	-0.04%
2021/05/24	3.6	567.68	2	568.02	568.00	1.6	42,837	0.00%
2021/05/21	7.2	570.87	8.5	573.71	573.00	-1.3	43,410	0.00%
2021/05/20	9.4	563.06	7.1	563.31	567.00	2.3	43,561	0.01%
2021/05/19	4.8	568.27	3	568.00	567.00	1.8	43,903	0.00%
2021/05/18	19.9	564.77	26.2	567.37	572.00	-6.3	44,304	-0.01%
2021/05/17	18.5	548.71	46.6	549.00	549.00	-28.1	45,369	-0.06%
2021/05/14	10.8	556.17	16.4	555.20	557.00	-5.6	45,319	-0.01%
2021/05/13	47.8	553.20	24.9	554.09	547.00	23	45,467	0.05%
2021/05/12	59.5	552.50	64.4	545.95	560.00	-4.9	45,166	-0.01%
2021/05/11	65.4	573.98	50.9	572.11	571.00	14.4	44,280	0.03%
2021/05/10	10.6	590.89	5.3	589.26	589.00	5.3	44,416	0.01%
2021/05/07	6.3	596.78	12.2	597.59	599.00	-5.9	45,584	-0.01%
2021/05/06	14.6	585.45	10.4	583.99	587.00	4.2	46,722	0.01%
2021/05/05	11	586.95	1.1	587.07	585.00	9.9	47,208	0.02%
2021/05/04	14.6	587.47	27.4	589.13	591.00	-12.9	48,387	-0.03%
2021/05/03	43.3	590.84	3	592.00	588.00	40.3	49,264	0.08%
2021/04/29	15.1	601.85	7.2	604.98	600.00	7.9	50,651	0.02%
2021/04/28	20.9	603.54	3	602.01	602.00	17.9	51,603	0.03%
2021/04/27	14.5	607.69	19.9	608.37	610.00	-5.4	52,569	-0.01%
2021/04/26	8.6	605.64	35.2	607.28	610.00	-26.6	52,974	-0.05%
2021/04/23	3.7	596.09	9.6	599.66	602.00	-5.9	53,221	-0.01%
2021/04/22	14.4	595.02	6.8	593.67	591.00	7.6	54,289	0.01%
2021/04/21	27.2	594.58	3.3	594.81	592.00	23.9	54,977	0.04%
2021/04/20	14.1	598.88	2.5	598.96	602.00	11.7	55,381	0.02%
2021/04/19	9.3	603.62	13.9	603.06	603.00	-4.6	55,639	-0.01%
2021/04/16	36.8	607.08	16.5	608.41	610.00	20.3	56,050	0.04%
2021/04/15	10.1	611.61	17.7	616.08	619.00	-7.5	56,233	-0.01%
2021/04/14	12.3	604.73	9	606.78	612.00	3.3	56,528	0.01%
2021/04/13	13.4	607.74	20	607.06	605.00	-6.7	56,911	-0.01%
2021/04/12	9.1	605.87	9.4	605.48	605.00	-0.3	57,051	0.00%
2021/04/09	17.6	612.02	4.1	613.50	610.00	13.4	57,321	0.02%
2021/04/08	3.6	606.23	9	609.69	613.00	-5.4	57,365	-0.01%
2021/04/07	6.8	609.78	15.5	611.10	610.00	-8.7	57,737	-0.02%
2021/04/06	3.6	609.94	18.2	611.80	610.00	-14.6	57,660	-0.03%
2021/04/01	2.5	599.04	27	598.94	602.00	-24.4	57,368	-0.04%
2021/03/31	15.8	590.00	4.2	592.67	587.00	11.7	56,856	0.02%
2021/03/30	18.5	595.27	7	595.92	597.00	11.5	56,461	0.02%
2021/03/29	14.9	598.46	18.9	599.48	599.00	-4	56,211	-0.01%
2021/03/26	25.3	586.77	14.7	586.98	590.00	10.6	55,953	0.02%
2021/03/25	32.6	574.54	28.1	573.94	575.00	4.5	55,920	0.01%
2021/03/24	66.8	577.58	17.3	578.35	576.00	49.4	55,457	0.09%
2021/03/23	14.6	596.37	7.2	599.12	594.00	7.4	54,309	0.01%
2021/03/22	16	590.65	6.7	593.03	593.00	9.3	54,686	0.02%
2021/03/19	45.1	592.71	4.1	592.80	591.00	41	54,782	0.07%
2021/03/18	15.9	604.71	8.6	606.81	602.00	7.4	54,107	0.01%
2021/03/17	23.1	606.33	3.4	605.79	604.00	19.8	54,378	0.04%
2021/03/16	9.9	610.51	6.2	610.81	613.00	3.7	54,428	0.01%
2021/03/15	4.5	610.56	4.3	610.04	611.00	0.2	54,533	0.00%
2021/03/12	6.2	613.39	11.8	612.95	614.00	-5.7	54,756	-0.01%
2021/03/11	15.2	603.04	19.2	608.63	609.00	-4	54,940	-0.01%
2021/03/10	11.6	597.06	5.2	596.60	597.00	6.4	54,886	0.01%
2021/03/09	37.9	589.33	15.2	590.54	595.00	22.8	54,812	0.04%
2021/03/08	21.3	602.87	17.3	603.82	598.00	4	54,509	0.01%
2021/03/05	73.3	594.07	38.3	597.56	601.00	35	54,407	0.06%
2021/03/04	52.1	604.71	14.1	604.58	601.00	37.9	55,072	0.07%
2021/03/03	13.7	609.19	19.1	608.46	622.00	-5.4	54,495	-0.01%
2021/03/02	20.4	614.75	22.3	616.03	609.00	-1.9	54,173	0.00%
2021/02/26	82.7	611.94	22.1	608.52	606.00	60.6	53,964	0.11%
2021/02/25	16	631.26	21.7	632.31	635.00	-5.7	52,692	-0.01%
2021/02/24	52.2	629.42	18.5	628.90	625.00	33.8	52,607	0.06%
2021/02/23	26.9	638.94	12.2	640.33	641.00	14.7	52,044	0.03%
2021/02/22	22.6	654.43	16.2	656.71	650.00	6.4	51,947	0.01%
2021/02/19	30.9	651.45	13.3	652.15	652.00	17.6	52,176	0.03%
2021/02/18	16.2	660.63	9.3	660.65	660.00	6.9	52,545	0.01%
2021/02/17	20.5	664.01	30.4	664.22	663.00	-9.8	53,026	-0.02%
2021/02/05	25.1	634.92	26.8	635.34	632.00	-1.7	51,751	0.00%
2021/02/04	24.8	625.95	19.4	627.02	627.00	5.4	51,532	0.01%
2021/02/03	39.5	635.66	27.3	635.12	630.00	12.3	51,372	0.02%
2021/02/02	38.7	631.46	73.3	631.06	632.00	-34.5	51,141	-0.07%
2021/02/01	31	595.95	55.2	597.39	611.00	-24.2	50,489	-0.05%
2021/01/29	53.8	604.49	56.6	601.01	591.00	-2.8	49,869	-0.01%
2021/01/28	71.5	601.89	35.9	600.98	601.00	35.5	48,943	0.07%
2021/01/27	43.7	616.75	38.7	618.53	615.00	4.9	47,962	0.01%
2021/01/26	61.9	624.09	42.1	620.29	617.00	19.8	47,470	0.04%
2021/01/25	69.9	634.75	51	632.20	633.00	18.9	46,362	0.04%
2021/01/22	123.4	655.49	26.4	655.52	649.00	97.1	45,606	0.21%	大買/
2021/01/21	59.5	661.47	48.1	662.77	673.00	11.4	44,212	0.03%
2021/01/20	61.4	641.65	33	641.24	647.00	28.4	43,140	0.07%
2021/01/19	30.8	622.90	47.7	621.17	627.00	-16.9	42,109	-0.04%
2021/01/18	13.1	601.13	15.5	603.28	607.00	-2.3	41,518	-0.01%
2021/01/15	55	612.59	40.5	614.43	601.00	14.4	41,069	0.04%
2021/01/14	73.3	591.92	18.3	593.82	592.00	54.9	39,930	0.14%
2021/01/13	41.7	599.60	21.3	598.96	605.00	20.4	39,145	0.05%
2021/01/12	38.6	588.36	12.4	587.66	591.00	26.2	38,521	0.07%
2021/01/11	22.1	577.94	19.5	577.80	584.00	2.6	38,259	0.01%
2021/01/08	22.2	577.00	18.9	577.81	580.00	3.3	38,224	0.01%
2021/01/07	10.1	561.75	16	563.52	565.00	-6	38,028	-0.02%
2021/01/06	27.9	548.74	15.6	552.30	549.00	12.4	37,855	0.03%
2021/01/05	8	537.12	4.3	538.31	542.00	3.7	37,732	0.01%
2021/01/04	9.7	533.79	20.7	532.95	536.00	-11.1	38,236	-0.03%
2020/12/31	5.7	526.40	14	526.46	530.00	-8.3	38,602	-0.02%
2020/12/30	4.2	518.71	21.3	519.61	525.00	-17	38,818	-0.04%
2020/12/29	0.3	514.88	3.2	514.99	515.00	-2.9	38,642	-0.01%
2020/12/28	20.3	512.29	5.1	514.41	515.00	15.2	38,859	0.04%
2020/12/25	10.2	511.73	1	512.02	511.00	9.2	38,996	0.02%
2020/12/24	3.1	509.71	5	510.00	510.00	-1.9	39,326	0.00%
2020/12/23	3.3	508.14	4	509.50	509.00	-0.7	39,646	0.00%
2020/12/22	12.2	512.10	6.3	509.76	509.00	5.9	39,989	0.01%
2020/12/21	5.2	511.67	11.4	514.89	516.00	-6.2	40,943	-0.02%
2020/12/18	4.4	509.35	6.2	509.52	510.00	-1.8	41,123	0.00%
2020/12/17	20.8	509.39	4	514.00	508.00	16.8	41,059	0.04%
2020/12/16	6.5	512.50	11	512.73	512.00	-4.5	41,077	-0.01%
2020/12/15	23.1	505.90	4.1	506.50	504.00	19	41,083	0.05%
2020/12/14	16.7	508.97	3.1	508.74	508.00	13.6	41,120	0.03%
2020/12/11	37.2	509.79	15.2	510.94	516.00	22	41,686	0.05%
2020/12/10	31.1	511.90	2.1	511.15	512.00	29	41,575	0.07%
2020/12/09	13.6	521.34	5.2	521.87	520.00	8.4	41,518	0.02%
2020/12/08	15.3	517.92	25.9	520.00	524.00	-10.6	41,368	-0.03%
2020/12/07	11.4	508.80	15.8	511.75	514.00	-4.5	41,273	-0.01%
2020/12/04	6.2	500.22	50.5	501.86	503.00	-44.2	41,210	-0.11%
2020/12/03	7.1	496.66	11.1	498.91	497.00	-4	40,753	-0.01%
2020/12/02	8.1	496.71	28.2	498.68	499.00	-20	40,690	-0.05%
2020/12/01	7.2	487.13	16.3	488.03	490.00	-9.1	40,613	-0.02%
2020/11/30	80.7	482.61	7.5	487.05	480.50	73.2	40,578	0.18%
2020/11/27	11.2	488.49	2	489.26	489.00	9.2	39,162	0.02%
2020/11/26	1.5	490.92	2.2	491.36	489.00	-0.7	39,236	0.00%
2020/11/25	26.9	489.38	7.2	493.85	487.00	19.7	40,109	0.05%
2020/11/24	23.8	494.97	5.2	495.77	492.00	18.6	40,365	0.05%
2020/11/23	11.1	495.23	17.8	495.62	496.50	-6.7	40,657	-0.02%
2020/11/20	19.9	487.87	6.2	488.39	488.00	13.7	40,675	0.03%
2020/11/19	13	491.71	6	494.67	490.00	7	40,736	0.02%
2020/11/18	17.6	492.36	19.1	493.01	497.00	-1.5	40,806	0.00%
2020/11/17	39.5	495.96	33.2	494.50	485.50	6.3	40,662	0.02%
2020/11/16	33.2	473.55	72.7	474.90	484.00	-39.5	40,705	-0.10%
2020/11/13	3	457.54	26.7	461.14	462.00	-23.6	39,864	-0.06%
2020/11/12	24.5	458.72	74.1	461.62	458.00	-49.6	40,040	-0.12%
2020/11/11	4.1	451.72	20	455.83	457.00	-15.9	39,939	-0.04%
2020/11/10	50	451.37	11.2	451.37	451.00	38.9	39,717	0.10%
2020/11/09	6.1	457.02	36.4	458.26	458.50	-30.3	39,875	-0.08%
2020/11/06	1.1	451.04	18.1	453.19	452.50	-17.1	40,088	-0.04%
2020/11/05	15.1	447.97	18.2	448.77	451.00	-3	40,159	-0.01%
2020/11/04	22.1	445.66	48.1	448.43	450.00	-26	40,178	-0.06%
2020/11/03	14.2	439.48	14.7	441.01	441.00	-0.6	40,162	0.00%
2020/11/02	15.7	430.29	11	433.36	435.50	4.7	40,339	0.01%
2020/10/30	35.4	432.68	8	434.50	432.00	27.4	40,567	0.07%
2020/10/29	39.8	437.17	3	436.83	437.00	36.8	40,460	0.09%
2020/10/28	20.1	445.14	8	443.81	444.00	12.1	41,043	0.03%
2020/10/27	31.4	447.18	2	447.00	447.00	29.4	41,462	0.07%
2020/10/26	18.3	450.68	0.3	452.00	450.00	18	42,280	0.04%
2020/10/23	7	452.07	5	458.00	452.00	2	43,453	0.00%
2020/10/22	7	451.29	9	452.39	455.00	-2	45,906	0.00%
2020/10/21	3	452.02	9	453.67	453.00	-6	47,165	-0.01%
2020/10/20	5	453.31	1.1	454.91	451.00	3.9	48,141	0.01%
2020/10/19	1.1	452.09	19.1	454.75	457.50	-18	48,474	-0.04%
2020/10/16	17.2	451.66	16	450.81	449.00	1.2	48,628	0.00%
2020/10/15	77.1	453.52	7.1	452.69	453.00	70	48,917	0.14%
2020/10/14	10.1	458.51	20.1	458.16	459.00	-10	48,833	-0.02%
2020/10/13	12.1	461.75	20.1	461.20	462.00	-8	49,248	-0.02%
2020/10/12	14.2	458.86	40	459.50	460.00	-25.9	49,622	-0.05%
2020/10/08	8.5	450.45	54.2	451.07	453.00	-45.7	49,767	-0.09%
2020/10/07	4.1	441.19	27.1	441.30	443.00	-23	49,781	-0.05%
2020/10/06	7	439.00	80	439.49	439.50	-73	49,865	-0.15%
2020/10/05	30	435.67	6.1	435.89	432.50	23.9	50,282	0.05%
2020/09/30	0	0.00	9	433.33	433.00	-9	50,324	-0.02%
2020/09/29	33.1	430.78	6	432.00	431.00	27.1	50,380	0.05%
2020/09/28	8.1	428.48	14	429.04	431.50	-5.9	50,826	-0.01%
2020/09/25	23.4	425.63	19	425.05	424.00	4.4	51,210	0.01%
2020/09/24	52.1	425.13	14.1	425.01	423.00	38	51,452	0.07%
2020/09/23	46	434.23	4	434.25	433.50	42	50,700	0.08%
2020/09/22	36	437.96	31	439.06	437.00	5	50,432	0.01%
2020/09/21	54	443.46	8	444.63	440.00	46	50,647	0.09%
2020/09/18	21.3	446.34	10	445.80	444.00	11.3	50,933	0.02%
2020/09/17	42.3	450.21	11	448.45	448.50	31.3	50,962	0.06%
2020/09/16	15	459.03	54.1	457.56	458.00	-39.1	50,951	-0.08%
2020/09/15	6.2	441.97	17	444.85	445.00	-10.8	50,504	-0.02%
2020/09/14	2.3	441.07	5.1	439.15	441.00	-2.8	50,656	-0.01%
2020/09/11	4.1	434.65	7	434.57	436.50	-3	50,490	-0.01%
2020/09/10	2	432.50	68.1	432.08	435.00	-66.1	50,494	-0.13%
2020/09/09	32.1	424.08	2	425.01	427.00	30.1	50,519	0.06%
2020/09/08	2	429.50	36.2	431.81	431.00	-34.2	50,694	-0.07%
2020/09/07	36.4	427.20	2	428.50	426.00	34.4	51,064	0.07%
2020/09/04	50.1	429.59	5	429.60	429.00	45.1	51,367	0.09%
2020/09/03	11	435.95	98.7	437.95	436.00	-87.7	51,266	-0.17%
2020/09/02	21.1	434.54	9	434.56	433.00	12.1	51,290	0.02%
2020/09/01	21	430.12	12	432.46	435.00	9	51,547	0.02%
2020/08/31	43	430.69	6	434.75	426.50	37	51,639	0.07%
2020/08/28	71.1	435.40	11	436.05	435.00	60.1	51,059	0.12%
2020/08/27	15.1	449.19	14	448.60	444.00	1	51,199	0.00%
2020/08/26	5	438.81	28.1	439.07	442.00	-23.1	50,729	-0.05%
2020/08/25	8.3	433.38	13	434.38	434.50	-4.7	50,673	-0.01%
2020/08/24	4	428.13	7	431.35	428.00	-3	51,403	-0.01%
2020/08/21	9.1	421.75	19	423.34	424.50	-9.9	51,070	-0.02%
2020/08/20	59	417.18	18.1	416.76	415.00	40.9	50,767	0.08%
2020/08/19	9.7	433.19	5.2	434.81	427.50	4.5	50,082	0.01%
2020/08/18	15	435.53	20	436.35	433.00	-5	50,005	-0.01%
2020/08/17	4	429.07	16	433.34	435.00	-12	49,980	-0.02%
2020/08/14	3	424.50	7	426.86	427.00	-4	49,928	-0.01%
2020/08/13	2	426.01	12	426.96	429.00	-10	50,082	-0.02%
2020/08/12	28.3	420.96	3.2	420.43	419.00	25.1	50,197	0.05%
2020/08/11	16.1	431.90	10	432.10	429.00	6.1	50,744	0.01%
2020/08/10	7	434.57	6	435.26	435.50	1	50,878	0.00%
2020/08/07	5.1	431.63	97.6	432.43	433.00	-92.5	50,848	-0.18%
2020/08/06	13	434.50	15	433.57	435.00	-2	50,674	0.00%
2020/08/05	19.1	428.69	20	429.98	429.00	-1	50,858	0.00%
2020/08/04	9	421.06	24.2	421.51	425.50	-15.2	50,551	-0.03%
2020/08/03	83.8	417.83	29	418.34	416.00	54.8	50,403	0.11%
2020/07/31	39.2	427.62	18.2	429.17	425.50	21	49,593	0.04%
2020/07/30	30	433.67	35	435.71	434.00	-5	49,333	-0.01%
2020/07/29	44	425.69	36	425.23	422.00	8	48,572	0.02%
2020/07/28	95.9	451.76	68.6	444.92	435.00	27.3	48,340	0.06%
2020/07/27	117	422.68	53.4	422.14	424.50	63.6	46,492	0.14%	大買/
2020/07/24	22.2	387.57	61.4	389.03	386.00	-39.1	45,576	-0.09%
2020/07/23	21	380.86	11.1	381.65	381.50	9.9	44,756	0.02%
2020/07/22	22.4	382.99	17.2	384.24	384.00	5.2	44,645	0.01%
2020/07/21	16.1	383.22	67.1	381.03	383.00	-51	44,350	-0.11%
2020/07/20	18	367.64	27.7	366.15	366.00	-9.7	43,940	-0.02%
2020/07/17	16.2	364.41	57.5	366.21	367.00	-41.3	43,931	-0.09%
2020/07/16	36	357.09	42.1	357.67	357.50	-6.1	43,861	-0.01%
2020/07/15	61.1	366.02	23.2	366.73	363.00	37.9	43,415	0.09%
2020/07/14	33.3	357.53	36	358.68	363.50	-2.7	44,130	-0.01%
2020/07/13	23.1	351.52	32.1	352.36	354.50	-8.9	43,900	-0.02%
2020/07/10	15.5	348.92	52.6	350.25	348.50	-37.1	44,021	-0.08%
2020/07/09	5.1	344.51	23.2	345.17	345.00	-18.1	43,822	-0.04%
2020/07/08	11.6	340.44	25	341.62	341.00	-13.4	43,601	-0.03%
2020/07/07	40.1	341.64	42	342.40	338.50	-1.9	43,544	0.00%
2020/07/06	23	332.72	35.1	335.88	338.00	-12.1	43,022	-0.03%
2020/07/03	3.2	328.05	56	328.44	329.50	-52.9	42,699	-0.12%
2020/07/02	1	320.00	19	321.00	322.00	-18	42,624	-0.04%
2020/07/01	1	317.00	25	317.14	317.50	-24	42,988	-0.06%
2020/06/30	14.1	312.83	10	312.05	313.00	4.1	43,237	0.01%
2020/06/29	52.3	312.05	1	314.00	312.00	51.3	43,234	0.12%
2020/06/24	23.1	318.33	19	319.03	317.50	4.1	43,110	0.01%
2020/06/23	21.1	313.73	21	314.76	315.00	0.1	43,353	0.00%
2020/06/22	28	313.91	6	314.75	312.00	22	43,544	0.05%
2020/06/19	7	313.00	2.5	312.90	314.50	4.5	44,245	0.01%
2020/06/18	9.2	314.08	8.1	314.01	314.50	1.1	44,808	0.00%
2020/06/17	11	314.78	6	314.83	315.00	5	45,596	0.01%
2020/06/16	10.1	315.50	13	315.15	315.00	-2.9	47,647	-0.01%
2020/06/15	51.3	312.35	16	311.31	309.50	35.3	49,714	0.07%
2020/06/12	21.1	315.10	9	314.45	316.00	12	50,819	0.02%
2020/06/11	26	322.25	26.1	323.62	320.50	-0.1	52,072	0.00%
2020/06/10	16	321.81	25	321.54	322.50	-9	52,966	-0.02%
2020/06/09	8.1	316.10	16.5	316.76	319.00	-8.4	54,797	-0.02%
2020/06/08	15.3	316.99	33.5	317.01	318.00	-18.2	56,080	-0.03%
2020/06/05	11.2	308.90	46	309.97	311.50	-34.9	56,277	-0.06%
2020/06/04	5	304.60	46	305.13	306.00	-41	56,760	-0.07%
2020/06/03	13	299.43	91.1	300.07	301.00	-78.1	57,448	-0.14%
2020/06/02	7	296.57	28	296.86	296.50	-21	57,219	-0.04%
2020/06/01	4	294.63	14	295.75	295.50	-10	57,437	-0.02%
2020/05/29	38	290.96	7	290.86	292.00	31	57,556	0.05%
2020/05/28	5	294.70	8	297.13	294.00	-3	57,055	-0.01%
2020/05/27	5	296.70	17	296.76	296.50	-12	57,910	-0.02%
2020/05/26	7.1	295.44	70	296.46	295.50	-62.9	58,540	-0.11%
2020/05/25	7.3	290.05	8	289.88	292.00	-0.7	58,984	0.00%
2020/05/22	28	291.95	1	291.50	292.00	27	59,140	0.05%
2020/05/21	6	296.25	45.1	296.37	297.50	-39.1	59,165	-0.07%
2020/05/20	4.5	292.14	14.1	292.94	294.00	-9.6	59,029	-0.02%
2020/05/19	13	292.58	10	292.55	291.50	3	58,934	0.01%
2020/05/18	102.1	291.02	6	291.67	290.00	96.1	58,727	0.16%	大買/
2020/05/15	22.1	297.44	31	297.29	298.00	-8.9	58,342	-0.02%
2020/05/14	53.3	293.13	9	293.00	293.00	44.3	57,899	0.08%
2020/05/13	13	294.23	5.1	294.04	297.00	8	57,612	0.01%
2020/05/12	36	296.35	5	295.70	295.00	31	57,555	0.05%
2020/05/11	7	300.64	5	300.60	301.00	2	57,315	0.00%
2020/05/08	22	297.61	9	298.78	297.50	13	57,295	0.02%
2020/05/07	11	297.32	3	297.50	297.50	8	57,269	0.01%
2020/05/06	16	294.28	20.1	293.72	296.00	-4.1	57,288	-0.01%
2020/05/05	18.1	296.28	4	296.25	295.50	14.1	57,205	0.02%
2020/05/04	43	295.42	9	295.72	295.00	34	57,424	0.06%
2020/04/30	10.1	303.22	44.2	304.35	304.50	-34.1	57,096	-0.06%
2020/04/29	5	299.50	32.1	299.55	299.00	-27.1	57,168	-0.05%
2020/04/28	28.3	295.44	8	295.19	296.50	20.3	57,474	0.04%
2020/04/27	15	297.47	4	297.75	298.00	11	58,939	0.02%
2020/04/24	31.1	294.49	8	296.13	294.00	23.1	58,841	0.04%
2020/04/23	14.1	296.57	26	297.33	295.50	-11.9	59,274	-0.02%
2020/04/22	31	292.45	22.2	291.83	294.00	8.8	59,536	0.01%
2020/04/21	62.1	297.27	15.1	298.61	295.00	46.9	59,623	0.08%
2020/04/20	20.1	306.14	34	304.93	304.00	-13.9	59,103	-0.02%
2020/04/17	48.1	304.56	115.2	304.16	306.50	-67.1	58,925	-0.11%	大賣/
2020/04/16	25.1	285.70	9	285.72	286.50	16.1	57,438	0.03%
2020/04/15	11	287.18	8.1	287.70	287.50	2.9	57,166	0.01%
2020/04/14	14.1	283.94	20.1	284.36	285.00	-6	56,872	-0.01%
2020/04/13	12	279.42	3.1	279.34	278.50	9	56,906	0.02%
2020/04/10	20.1	279.91	29	279.66	279.50	-9	57,291	-0.02%
2020/04/09	23.1	285.11	18	285.97	283.00	5.1	57,534	0.01%
2020/04/08	8.8	284.32	4	284.50	285.00	4.8	57,603	0.01%
2020/04/07	4.1	282.52	25	282.96	283.00	-20.9	57,355	-0.04%
2020/04/06	18.1	273.29	12	274.04	275.50	6.1	56,901	0.01%
2020/04/01	13.1	273.91	7	273.64	271.50	6.1	56,240	0.01%
2020/03/31	12	272.46	15	272.70	274.00	-3	55,690	-0.01%
2020/03/30	43.3	266.43	23	265.67	267.50	20.3	55,081	0.04%
2020/03/27	29.4	279.01	13	276.69	273.00	16.4	54,487	0.03%
2020/03/26	5.1	279.22	31.7	278.94	280.00	-26.6	53,785	-0.05%
2020/03/25	29.1	278.29	42	277.54	277.00	-12.9	54,341	-0.02%
2020/03/24	21.5	269.88	40	270.84	267.50	-18.5	53,932	-0.03%
2020/03/23	37	258.11	12	259.17	255.00	25	53,228	0.05%
2020/03/20	62.3	262.96	46.4	265.91	270.00	15.9	52,635	0.03%
2020/03/19	89.5	244.12	70	245.61	248.00	19.5	50,567	0.04%
2020/03/18	73.2	266.19	29.9	266.05	260.00	43.3	48,859	0.09%
2020/03/17	140.1	268.73	85	270.73	268.00	55.1	47,783	0.12%	大買/
2020/03/16	97.1	283.16	50	280.18	276.50	47.1	46,285	0.10%
2020/03/13	91.3	277.74	64	281.77	290.00	27.3	44,900	0.06%
2020/03/12	83.2	292.93	92	293.96	294.00	-8.9	42,791	-0.02%
2020/03/11	20.1	304.83	4	306.38	302.00	16.1	41,198	0.04%
2020/03/10	28	303.24	44	303.55	307.00	-16	40,739	-0.04%
2020/03/09	62	307.31	15	308.23	305.50	47	39,966	0.12%
2020/03/06	32	316.55	3	316.00	315.00	29	38,915	0.07%
2020/03/05	10	323.85	9	324.50	323.00	1	38,459	0.00%
2020/03/04	6	318.34	19	318.45	320.50	-13	38,344	-0.03%
2020/03/03	15	317.80	10	318.25	317.50	5	37,946	0.01%
2020/03/02	38.2	310.69	15	312.83	311.00	23.2	37,427	0.06%
2020/02/27	19	316.71	3	316.67	316.00	16	37,785	0.04%
2020/02/26	36	318.08	6	318.92	318.50	30	37,092	0.08%
2020/02/25	10	321.05	31	319.68	322.00	-21	36,497	-0.06%
2020/02/24	15.6	320.29	4.2	320.30	320.00	11.5	36,363	0.03%
2020/02/21	7.4	323.96	4.1	325.15	325.00	3.3	36,043	0.01%
2020/02/20	8.1	326.38	4	327.50	325.50	4.1	36,190	0.01%
2020/02/19	16	322.88	24	323.92	326.50	-8	36,052	-0.02%
2020/02/18	57	324.07	22	323.00	322.00	35	35,887	0.10%
2020/02/17	7	331.50	5.5	332.05	331.50	1.5	35,121	0.00%
2020/02/14	2	335.25	1	336.00	335.00	1	35,159	0.00%
2020/02/13	13	335.38	20	337.40	335.00	-7	35,169	-0.02%
2020/02/12	4.1	334.64	17	335.09	335.00	-12.9	35,375	-0.04%
2020/02/11	2.1	330.81	7	331.14	331.50	-4.9	35,176	-0.01%
2020/02/10	7	323.72	6	325.92	327.50	1	35,189	0.00%
2020/02/07	19	327.87	1	327.50	328.00	18	35,047	0.05%
2020/02/06	3.5	330.75	8	330.69	332.50	-4.5	35,103	-0.01%
2020/02/05	5.3	327.75	9	327.39	327.50	-3.7	35,363	-0.01%
2020/02/04	6	323.09	43	324.20	325.00	-37	35,255	-0.10%
2020/02/03	25.3	313.59	21	314.05	315.00	4.3	35,073	0.01%
2020/01/31	25	320.70	22	320.66	320.00	3	34,623	0.01%
2020/01/30	58.1	320.65	31.7	320.18	316.50	26.4	34,194	0.08%
2020/01/20	12.1	334.01	3	334.00	333.00	9.1	32,441	0.03%
2020/01/17	30.1	333.77	4	333.75	333.00	26.1	32,276	0.08%
2020/01/16	45.1	333.19	15	335.07	334.50	30.1	31,895	0.09%
2020/01/15	27.1	340.84	3.1	341.35	340.00	24	31,453	0.08%
2020/01/14	34.1	345.77	53	345.20	346.00	-18.9	31,096	-0.06%
2020/01/13	6	341.33	3	341.33	341.50	3	31,170	0.01%
2020/01/10	4	338.88	15	338.77	339.50	-11	31,411	-0.03%
2020/01/09	4	336.13	62	336.08	337.50	-58	31,631	-0.18%
2020/01/08	3	328.68	36	326.07	329.50	-33	31,778	-0.10%
2020/01/07	44.3	328.59	33	328.05	329.50	11.3	31,785	0.04%
2020/01/06	10	332.60	1	333.00	332.00	9	31,715	0.03%
2020/01/03	5	341.69	21	342.45	339.50	-16	31,540	-0.05%
2020/01/02	1	334.00	33	337.89	339.00	-32	31,430	-0.10%
2019/12/31	34	331.81	1	331.00	331.00	33	31,193	0.11%
2019/12/30	5	336.90	3	336.83	334.50	2	31,399	0.01%
2019/12/27	8	336.19	5	337.40	338.00	3	31,572	0.01%
2019/12/26	12	332.29	1	332.50	333.00	11	31,782	0.03%
2019/12/25	68	332.51	4	333.75	333.00	64	32,786	0.20%
2019/12/24	8.1	332.88	2	332.50	332.00	6.1	33,269	0.02%
2019/12/23	0	0.00	19.3	331.39	334.00	-19.3	33,544	-0.06%
2019/12/20	34.1	330.44	11	330.27	329.00	23.1	33,452	0.07%
2019/12/19	31.1	337.91	13	336.96	335.00	18.1	32,420	0.06%
2019/12/18	15	343.13	5.5	344.54	344.50	9.5	31,724	0.03%
2019/12/17	5.1	341.59	3	341.33	345.00	2.1	31,795	0.01%
2019/12/16	8.1	336.64	2	336.52	336.00	6.1	31,536	0.02%
2019/12/13	16	340.37	71	342.15	339.00	-55	31,772	-0.17%
2019/12/12	21	331.31	23	331.26	331.50	-2	31,264	-0.01%
2019/12/11	9.1	315.65	15	316.77	319.00	-5.9	30,929	-0.02%
2019/12/10	19	313.58	102	313.99	313.50	-83	30,843	-0.27%	大賣/
2019/12/09	13.1	315.39	7	316.00	316.00	6.1	31,103	0.02%
2019/12/06	8	314.00	4.1	313.85	313.00	3.9	31,204	0.01%
2019/12/05	1	311.00	10	311.10	312.00	-9	31,196	-0.03%
2019/12/04	10	304.45	0	0.00	306.00	10	31,045	0.03%
2019/12/03	6	306.08	0	0.00	307.00	6	31,433	0.02%
2019/12/02	1	307.50	14	307.11	307.50	-13	31,397	-0.04%
2019/11/29	13	306.27	2	305.50	305.00	11	31,426	0.04%
2019/11/28	0.1	310.50	2	310.25	309.50	-1.9	31,154	-0.01%
2019/11/27	1	311.00	3	309.00	311.00	-2	31,422	-0.01%
2019/11/26	4	307.00	5	309.20	307.00	-1	31,441	0.00%
2019/11/25	9	308.83	4	309.88	307.00	5	30,007	0.02%
2019/11/22	4	308.50	24	309.46	309.00	-20	30,519	-0.07%
2019/11/21	8	308.81	5	308.90	311.00	3	30,634	0.01%
2019/11/20	4	313.00	4.2	313.02	313.50	-0.2	30,402	0.00%
2019/11/19	1	312.00	4.3	312.32	315.00	-3.3	30,394	-0.01%
2019/11/18	0	311.00	2	310.00	311.00	-2	30,206	-0.01%
2019/11/15	0	0.00	2	306.50	307.00	-2	30,227	-0.01%
2019/11/14	2	303.50	2	303.75	303.50	0	30,148	0.00%
2019/11/13	2.5	303.01	1	302.03	304.00	1.5	30,309	0.00%
2019/11/12	106.1	303.49	3.5	303.78	305.00	102.6	30,466	0.34%	大買/鉅額交易
2019/11/11	11.1	301.19	7	301.14	301.00	4.1	30,761	0.01%
2019/11/08	5	306.60	2	307.00	305.50	3	30,561	0.01%
2019/11/07	6.4	308.49	1	307.50	309.00	5.4	30,497	0.02%
2019/11/06	4.1	309.55	4	309.38	311.00	0.1	30,521	0.00%
2019/11/05	13.1	308.58	5	309.20	310.50	8.1	30,643	0.03%
2019/11/04	9.5	304.48	7.5	304.60	307.00	2	31,085	0.01%
2019/11/01	7	297.00	2	298.00	299.00	5	31,197	0.02%
2019/10/31	13	300.81	5	300.10	298.50	8	31,595	0.03%
2019/10/30	4	297.00	3.3	298.79	299.50	0.7	31,413	0.00%
2019/10/29	3	296.83	5.2	298.21	298.50	-2.2	31,401	-0.01%
2019/10/28	1	295.00	9	294.94	294.50	-8	31,168	-0.03%
2019/10/25	4	293.00	77	293.39	293.50	-73	31,126	-0.23%
2019/10/24	8	292.44	4	293.00	293.00	4	31,088	0.01%
2019/10/23	6	291.75	0.1	294.00	293.00	5.9	31,111	0.02%
2019/10/22	1	292.51	8	292.81	294.00	-7	31,029	-0.02%
2019/10/21	9	289.50	3	289.67	290.00	6	31,083	0.02%
2019/10/18	17	292.74	5	292.50	293.00	12	31,031	0.04%
2019/10/17	13	293.31	4	293.63	293.50	9	31,275	0.03%
2019/10/16	10	295.90	4.1	296.26	296.50	5.9	30,951	0.02%
2019/10/15	12.1	294.37	19	294.79	293.50	-6.9	30,706	-0.02%
2019/10/14	21	289.95	8	290.38	290.00	13	30,429	0.04%
2019/10/09	5	282.50	60	284.25	282.00	-55	30,147	-0.18%
2019/10/08	3	284.83	22.2	284.76	286.50	-19.2	29,959	-0.06%
2019/10/07	3	278.67	9	279.00	278.00	-6	29,891	-0.02%
2019/10/04	5	277.40	2.7	277.75	276.50	2.3	29,996	0.01%
2019/10/03	9.1	275.35	8	276.13	276.50	1.1	29,684	0.00%
2019/10/02	8	279.88	5	279.90	279.50	3	29,616	0.01%
2019/10/01	17	276.68	52.2	278.87	280.00	-35.2	29,510	-0.12%
2019/09/27	2	272.00	33.1	271.73	272.00	-31.1	28,606	-0.11%
2019/09/26	1.1	268.93	15	268.23	268.00	-14	28,410	-0.05%
2019/09/25	7	262.93	5	264.60	266.00	2	28,314	0.01%
2019/09/24	3	263.00	1	264.00	265.00	2	29,068	0.01%
2019/09/23	11	263.50	0	0.00	264.00	11	29,096	0.04%
2019/09/20	4	264.63	11	265.91	264.00	-7	29,578	-0.02%
2019/09/19	9.2	265.33	18.3	265.87	265.00	-9.1	29,307	-0.03%
2019/09/18	4	267.63	30	268.37	267.00	-26	29,362	-0.09%
2019/09/17	4	265.63	3	265.17	265.00	1	29,290	0.00%
2019/09/16	8.2	265.49	9	264.11	265.50	-0.8	29,849	0.00%
2019/09/12	0.2	262.50	1	263.48	262.50	-0.8	29,936	0.00%
2019/09/11	4.1	263.61	4	262.88	263.00	0.1	30,339	0.00%
2019/09/10	7	261.64	3	262.50	261.50	4	30,212	0.01%
2019/09/09	1	265.50	6	265.17	265.00	-5	30,573	-0.02%
2019/09/06	7.5	263.76	7.6	263.82	263.50	-0.1	30,818	0.00%
2019/09/05	5	262.30	41	262.62	263.00	-36	30,945	-0.12%
2019/09/04	0	0.00	2	257.00	257.50	-2	30,627	-0.01%
2019/09/03	8	255.00	1	257.00	254.00	7	30,784	0.02%
2019/09/02	4	257.25	2	257.00	257.50	2	30,944	0.01%
2019/08/30	1	257.50	16	257.56	259.00	-15	31,277	-0.05%
2019/08/29	4.1	252.29	3	253.33	254.00	1.1	31,177	0.00%
2019/08/28	2.1	252.05	3	252.50	252.00	-0.9	31,257	0.00%
2019/08/27	3	249.50	1	250.00	250.00	2	31,523	0.01%
2019/08/26	10	249.20	5	250.10	248.50	5	31,453	0.02%
2019/08/22	10	254.50	15	257.20	254.00	-5	31,606	-0.02%
2019/08/21	0	0.00	12.1	253.55	254.50	-12.1	32,828	-0.04%
2019/08/20	4.1	253.39	4	254.13	254.50	0.1	33,082	0.00%
2019/08/19	1	252.00	0.3	252.50	252.00	0.7	33,349	0.00%
2019/08/15	1.1	247.23	1	247.50	248.00	0.1	34,080	0.00%
2019/08/14	3.2	251.89	5.1	252.38	249.50	-1.8	34,953	-0.01%
2019/08/13	4	247.50	0	0.00	246.50	4	35,018	0.01%
2019/08/12	15	251.53	0	0.00	251.00	15	35,277	0.04%
2019/08/08	1	251.50	8	252.31	253.50	-7	35,408	-0.02%
2019/08/07	5	248.30	3	248.50	248.00	2	35,527	0.01%
2019/08/06	21	240.63	27	244.74	248.50	-6	35,787	-0.02%
2019/08/05	33	247.26	6.2	247.77	246.50	26.8	35,281	0.08%
2019/08/02	21	251.38	11	251.73	251.50	10	34,733	0.03%
2019/08/01	21	256.19	10	256.75	256.50	11	34,392	0.03%
2019/07/31	14	258.46	2	258.00	259.50	12	34,318	0.03%
2019/07/30	4.2	260.48	6	261.25	260.00	-1.8	34,219	-0.01%
2019/07/29	3	260.67	2	261.50	261.00	1	34,388	0.00%
2019/07/26	5	261.30	0	0.00	261.00	5	34,594	0.01%
2019/07/25	3	262.67	8	262.75	265.00	-5	34,705	-0.01%
2019/07/24	2	265.50	0	0.00	265.00	2	34,761	0.01%
2019/07/23	6	263.58	30.1	264.50	264.00	-24.1	34,884	-0.07%
2019/07/22	1.2	263.00	13.1	263.11	264.00	-11.9	35,188	-0.03%
2019/07/19	10	260.10	17	260.32	259.00	-7	35,203	-0.02%
2019/07/18	2.1	253.05	2.1	254.00	254.00	0	34,649	0.00%
2019/07/17	13	253.27	10	252.95	252.00	3	34,724	0.01%
2019/07/16	2	255.00	16	255.56	256.00	-14	34,713	-0.04%
2019/07/15	1	254.00	7.1	252.23	254.50	-6.1	35,101	-0.02%
2019/07/12	6	250.33	26	251.77	250.50	-20	35,239	-0.06%
2019/07/11	0	249.50	36	249.90	250.00	-36	35,478	-0.10%
2019/07/10	3	245.50	10.3	245.93	247.00	-7.3	35,287	-0.02%
2019/07/09	0	0.00	2.2	242.03	242.00	-2.2	35,176	-0.01%
2019/07/08	3	240.52	2	241.25	242.50	1	35,128	0.00%
2019/07/05	3	242.00	0	0.00	243.00	3	35,080	0.01%
2019/07/04	4.1	243.88	3	244.83	244.00	1.1	35,130	0.00%
2019/07/03	18.2	243.47	12	243.79	242.50	6.2	35,211	0.02%
2019/07/02	9	248.11	9	248.44	249.00	0	35,473	0.00%
2019/07/01	10	247.15	20	247.63	248.50	-10	35,486	-0.03%
2019/06/28	4.1	239.75	19	240.42	239.00	-15	34,784	-0.04%
2019/06/27	13	239.15	9	239.89	240.50	4	34,940	0.01%
2019/06/26	14	234.82	2	236.00	234.50	12	34,710	0.03%
2019/06/25	8	238.31	2.1	238.10	238.50	5.9	34,483	0.02%
2019/06/24	26	240.87	4.1	241.40	241.00	21.9	34,384	0.06%
2019/06/21	7.2	247.39	17.1	247.71	248.50	-9.9	33,994	-0.03%
2019/06/20	7	243.43	8	244.38	245.00	-1	33,296	0.00%
2019/06/19	0	244.00	17	242.32	244.00	-17	33,047	-0.05%
2019/06/18	7	233.86	3	234.67	235.50	4	32,647	0.01%
2019/06/17	7.1	233.51	3	233.67	233.00	4.1	32,554	0.01%
2019/06/14	6	237.67	1.1	236.05	236.00	5	31,946	0.02%
2019/06/13	12	241.25	1	240.00	240.00	11	31,861	0.03%
2019/06/12	2	246.00	3	246.00	246.00	-1	31,873	0.00%
2019/06/11	2.1	241.82	6	243.42	244.50	-4	31,664	-0.01%
2019/06/10	4	237.25	8	237.44	240.00	-4	31,473	-0.01%
2019/06/06	12	230.83	0	0.00	232.00	12	31,277	0.04%
2019/06/05	3	234.67	2	236.25	235.00	1	31,087	0.00%
2019/06/04	15	236.53	1	237.50	233.00	14	30,971	0.05%
2019/06/03	3.1	234.73	5	236.90	238.00	-2	30,849	-0.01%
2019/05/31	2	237.00	5	235.20	235.50	-3	30,672	-0.01%
2019/05/30	4	229.75	2	230.75	231.00	2	30,282	0.01%
2019/05/29	6	228.33	16	228.31	229.50	-10	30,468	-0.03%
2019/05/28	10	231.20	1	231.00	230.50	9	30,613	0.03%
2019/05/27	14	232.32	3	232.50	231.00	11	29,435	0.04%
2019/05/24	23	232.09	7	232.43	233.00	16	29,245	0.05%
2019/05/23	33.1	231.42	4	230.50	230.00	29.1	29,012	0.10%
2019/05/22	6	239.33	2	239.00	238.00	4	28,597	0.01%
2019/05/21	16	234.34	1	233.50	234.00	15	28,528	0.05%
2019/05/20	24	238.96	4	241.38	238.00	20	27,471	0.07%
2019/05/17	12.1	244.24	4	244.50	241.50	8.1	27,101	0.03%
2019/05/16	15	247.53	1	249.00	247.00	14	26,831	0.05%
2019/05/15	26	251.35	2	251.50	249.00	24	26,730	0.09%
2019/05/14	11	248.14	11	248.95	248.50	0	26,593	0.00%
2019/05/13	11	252.05	1	254.00	250.50	10	26,332	0.04%
2019/05/10	8.1	257.00	4	256.75	256.00	4.1	27,166	0.02%
2019/05/09	8	257.19	1	258.50	256.50	7	27,602	0.03%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	262.50	4.6	262.50	262.50	-3.6	27,735	-0.01%
2019/05/06	11	258.50	5	258.50	259.00	6	28,085	0.02%
2019/05/03	5	262.50	4	263.25	265.00	1	27,979	0.00%
2019/05/02	2	259.25	2.1	261.62	259.00	-0.1	27,760	0.00%
2019/04/30	3	259.50	0	0.00	259.00	3	27,790	0.01%
2019/04/29	2	259.50	2	259.50	259.50	0	27,717	0.00%
2019/04/26	16	260.13	7	259.79	260.00	9	28,026	0.03%
2019/04/25	1	268.00	5	268.60	267.50	-4	27,587	-0.01%
2019/04/24	19	268.92	5.4	268.93	269.00	13.6	27,530	0.05%
2019/04/23	3	267.33	11.2	267.22	268.00	-8.2	27,738	-0.03%
2019/04/22	1	266.00	3.2	266.09	266.00	-2.2	27,610	-0.01%
2019/04/19	3	265.33	29	268.50	264.50	-26	27,662	-0.09%
2019/04/18	4	264.50	8	264.44	264.50	-4	27,265	-0.01%
2019/04/17	3	261.50	16.1	260.99	261.50	-13.1	27,403	-0.05%
2019/04/16	1	256.00	7	256.43	257.00	-6	27,151	-0.02%
2019/04/15	0.5	255.00	4	255.00	255.50	-3.5	27,414	-0.01%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	2	254.00	0.1	253.00	254.00	1.9	28,702	0.01%
2019/04/09	1	253.50	28.1	253.23	254.00	-27.1	28,762	-0.09%
2019/04/08	3	252.00	11	251.64	253.00	-8	28,748	-0.03%
2019/04/03	4	247.38	8	248.50	246.50	-4	28,270	-0.01%
2019/04/02	3	246.00	2.1	247.90	246.00	0.9	28,177	0.00%
2019/04/01	12	247.63	18	250.22	245.50	-6	28,159	-0.02%
2019/03/29	0	0.00	9	243.72	245.50	-9	27,657	-0.03%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	2.1	241.26	0	0.00	241.50	2.1	28,265	0.01%
2019/03/26	3	242.00	1	243.50	244.00	2	28,279	0.01%
2019/03/25	3	241.17	2.1	242.24	241.50	0.9	28,450	0.00%
2019/03/22	1	247.00	36.4	247.38	248.50	-35.4	28,447	-0.12%
2019/03/21	1	244.50	4	244.13	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	1	240.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	6	240.08	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	4	238.75	239.00	-4	28,958	-0.01%
2019/03/14	1	237.00	1	239.00	234.50	0	28,816	0.00%
2019/03/13	0	0.00	5	236.50	237.00	-5	29,199	-0.02%
2019/03/12	1	235.50	1	233.50	235.50	0	29,571	0.00%
2019/03/11	4	228.50	0	0.00	230.50	4	29,841	0.01%
2019/03/08	2.2	229.95	0	0.00	230.00	2.2	30,210	0.01%
2019/03/07	0	0.00	4.1	234.24	234.00	-4.1	30,772	-0.01%
2019/03/06	3	233.50	0	0.00	234.00	3	31,226	0.01%
2019/03/05	2.2	233.09	0	0.00	233.00	2.2	31,294	0.01%
2019/03/04	3	235.83	5	235.10	235.50	-2	31,360	-0.01%
2019/02/27	2	237.50	1	237.50	239.00	1	31,209	0.00%
2019/02/26	3.1	238.03	10	239.00	239.50	-6.9	30,872	-0.02%
2019/02/25	1.1	237.09	1	237.50	238.00	0.1	30,829	0.00%
2019/02/22	0.3	236.50	2	235.25	236.50	-1.7	31,016	-0.01%
2019/02/21	4.4	235.32	7	235.71	236.50	-2.6	31,342	-0.01%
2019/02/20	1.1	234.00	8	232.94	234.50	-6.9	31,595	-0.02%
2019/02/19	0	0.00	2	230.00	229.00	-2	31,867	-0.01%
2019/02/18	2.3	229.93	2.1	229.74	230.00	0.2	31,959	0.00%
2019/02/15	1.1	227.00	2	229.00	227.00	-0.9	32,010	0.00%
2019/02/14	3	226.50	4	226.50	227.00	-1	32,239	0.00%
2019/02/13	4	229.13	2.1	229.48	229.00	1.9	32,233	0.01%
2019/02/12	2	229.50	12	230.00	230.00	-10	32,143	-0.03%
2019/02/11	2	228.00	19	228.03	228.00	-17	32,066	-0.05%
2019/01/30	12	220.38	3	220.50	221.00	9	31,335	0.03%
2019/01/29	4.1	222.63	5	222.90	222.50	-0.9	31,098	0.00%
2019/01/28	1.1	228.00	10	229.05	229.00	-9	30,837	-0.03%
2019/01/25	1	226.50	38	226.49	226.00	-37	30,916	-0.12%
2019/01/24	1	221.50	1	222.50	222.50	0	30,838	0.00%
2019/01/23	1	221.50	1	221.00	220.50	0	31,354	0.00%
2019/01/22	3.2	220.28	0	0.00	223.00	3.2	31,557	0.01%
2019/01/21	1	221.50	2	222.50	221.00	-1	31,383	0.00%
2019/01/18	4.1	219.01	0	0.00	218.50	4.1	31,533	0.01%
2019/01/17	0.1	220.50	2	219.75	220.50	-1.9	31,964	-0.01%
2019/01/16	4	218.63	1	219.00	217.50	3	32,350	0.01%
2019/01/15	2	216.75	8	220.00	221.00	-6	32,413	-0.02%
2019/01/14	6	218.00	2.3	218.57	218.50	3.7	32,253	0.01%
2019/01/11	0	0.00	12	219.88	220.50	-12	32,432	-0.04%
2019/01/10	0	0.00	2	215.50	216.00	-2	32,392	-0.01%
2019/01/09	0	0.00	20	215.13	215.50	-20	32,755	-0.06%
2019/01/08	1	212.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	3.2	212.41	4	213.50	213.00	-0.8	32,940	0.00%
2019/01/04	35.1	207.75	13	208.00	208.00	22.1	33,136	0.07%
2019/01/03	34	215.12	0	0.00	215.50	34	33,613	0.10%
2019/01/02	7	220.43	1	221.00	219.50	6	33,526	0.02%
2018/12/28	1	223.50	5	225.00	225.50	-4	33,826	-0.01%
2018/12/27	6	222.50	5	222.50	223.00	1	34,005	0.00%
2018/12/26	4	217.75	2	217.75	216.50	2	34,253	0.01%
2018/12/25	4.3	217.14	7	217.21	217.50	-2.7	34,399	-0.01%
2018/12/24	1	220.00	1	220.00	220.00	0	34,716	0.00%
2018/12/22	0	222.00	0	0.00	221.50	0	34,704	0.00%
2018/12/21	2	221.25	1	222.00	223.50	1	35,278	0.00%
2018/12/20	32	221.47	2	221.50	221.00	30	35,193	0.09%
2018/12/19	2	225.00	4	225.00	225.50	-2	35,022	-0.01%
2018/12/18	1.1	220.68	8	220.81	222.50	-6.9	35,038	-0.02%
2018/12/17	0	0.00	5	224.10	223.50	-5	35,117	-0.01%
2018/12/14	4	220.88	1	221.00	222.50	3	35,295	0.01%
2018/12/13	1	226.50	2	227.00	226.00	-1	35,638	0.00%
2018/12/12	2	223.00	5	225.60	226.50	-3	35,669	-0.01%
2018/12/11	2	219.25	1	222.50	222.50	1	35,640	0.00%
2018/12/10	2	218.75	3	219.00	219.00	-1	35,815	0.00%
2018/12/07	10	222.10	0	0.00	221.00	10	36,117	0.03%
2018/12/06	6	220.34	0	0.00	220.00	6	36,331	0.02%
2018/12/05	27	225.93	3	226.33	226.00	24	36,233	0.07%
2018/12/04	0	0.00	4	234.00	234.00	-4	36,215	-0.01%
2018/12/03	5	232.40	11	233.50	235.00	-6	36,196	-0.02%
2018/11/30	4.5	226.78	5	228.20	225.50	-0.5	36,035	0.00%
2018/11/29	3	230.17	5	230.00	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	4	225.25	226.50	-4	35,682	-0.01%
2018/11/27	3	221.00	2	222.00	224.00	1	35,720	0.00%
2018/11/26	3	221.17	6	222.92	223.00	-3	36,427	-0.01%
2018/11/23	0	0.00	1	219.00	218.50	-1	36,731	0.00%
2018/11/22	2	220.00	4	221.13	219.00	-2	37,430	-0.01%
2018/11/21	11.1	215.63	5.4	219.08	219.00	5.7	37,676	0.02%
2018/11/20	7.5	218.53	0	0.00	218.00	7.5	37,341	0.02%
2018/11/19	6	222.50	0.8	223.50	222.00	5.2	36,906	0.01%
2018/11/16	4.2	225.86	2	227.00	226.00	2.2	36,377	0.01%
2018/11/15	0	0.00	2	230.50	231.00	-2	35,810	-0.01%
2018/11/13	10	226.05	0	0.00	227.50	10	35,623	0.03%
2018/11/12	0	0.00	2	233.50	231.50	-2	35,349	-0.01%
2018/11/09	6.1	232.16	1	232.00	231.00	5.1	35,281	0.01%
2018/11/08	0	236.00	8	236.63	236.50	-8	35,214	-0.02%
2018/11/07	1	234.00	1	235.50	234.00	0	35,094	0.00%
2018/11/06	0.2	234.50	0	0.00	234.50	0.2	34,818	0.00%
2018/11/05	3	233.67	4	234.50	235.00	-1	34,578	0.00%
2018/11/02	7	235.00	7.7	235.98	236.50	-0.7	34,406	0.00%
2018/11/01	2	234.75	25	236.24	235.50	-23	34,300	-0.07%
2018/10/31	3.1	231.08	25	229.68	234.00	-21.9	34,006	-0.06%
2018/10/30	6	223.67	4	224.25	223.00	2	33,423	0.01%
2018/10/29	2.1	222.52	5	222.50	222.50	-2.9	33,362	-0.01%
2018/10/26	5.1	221.21	7	222.07	221.00	-1.9	33,434	-0.01%
2018/10/25	35.1	220.07	2	220.50	219.50	33.1	33,290	0.10%
2018/10/24	22.1	227.74	1	228.00	229.50	21.1	32,503	0.06%
2018/10/23	9	232.72	1	231.50	230.00	8	32,145	0.02%
2018/10/22	4.3	233.24	10	235.15	237.00	-5.8	32,051	-0.02%
2018/10/19	2	231.00	3	233.17	236.00	-1	32,078	0.00%
2018/10/18	7.2	236.81	0	237.50	236.50	7.2	31,964	0.02%
2018/10/17	3	240.99	5	241.40	238.50	-2	31,994	-0.01%
2018/10/16	3.7	234.72	23	235.09	237.00	-19.3	32,157	-0.06%
2018/10/15	20.1	231.50	0	0.00	230.50	20.1	33,254	0.06%
2018/10/12	4	229.63	17	232.03	237.00	-13	33,283	-0.04%
2018/10/11	49.1	230.21	23	229.46	227.50	26.1	33,261	0.08%
2018/10/09	3	243.67	1	242.51	244.00	2	32,062	0.01%
2018/10/08	43	243.23	4	244.50	243.50	39	31,849	0.12%
2018/10/05	33	250.00	16	251.22	250.00	17	31,508	0.05%
2018/10/04	58	255.72	0	0.00	254.00	58	31,236	0.19%
2018/10/03	2	258.50	5	259.00	260.00	-3	30,961	-0.01%
2018/10/02	21.1	257.98	51	257.50	257.50	-29.9	30,877	-0.10%
2018/10/01	1	261.00	1	264.00	263.00	0	30,924	0.00%
2018/09/28	25	261.62	4	262.38	262.50	21	31,075	0.07%
2018/09/27	1	264.50	9	264.50	265.00	-8	30,719	-0.03%
2018/09/26	1.1	263.00	1	262.00	263.50	0.1	30,334	0.00%
2018/09/25	0.1	263.00	7	263.64	263.50	-6.9	30,398	-0.02%
2018/09/21	5	259.80	5	260.70	261.50	0	30,551	0.00%
2018/09/20	2	258.25	0	0.00	260.00	2	30,582	0.01%
2018/09/19	2	258.00	13	258.96	258.00	-11	30,735	-0.04%
2018/09/18	21	254.76	2	255.01	254.50	19	30,430	0.06%
2018/09/17	27	257.43	4.2	258.07	258.00	22.8	30,582	0.07%
2018/09/14	2	261.50	15	260.53	261.00	-13	30,987	-0.04%
2018/09/13	35	256.46	0	256.50	255.00	35	31,093	0.11%
2018/09/12	2.1	261.46	21	259.64	260.50	-18.9	31,010	-0.06%
2018/09/11	54	259.24	39	262.10	260.00	15	31,058	0.05%
2018/09/10	1	266.50	12	265.00	264.50	-11	31,505	-0.03%
2018/09/07	0	0.00	6	263.33	264.00	-6	31,635	-0.02%
2018/09/06	9.1	261.60	3	264.00	261.00	6.1	31,607	0.02%
2018/09/05	13	261.92	14	261.79	264.00	-1	31,614	0.00%
2018/09/04	24	256.92	0	0.00	257.50	24	31,370	0.08%
2018/09/03	6	256.67	20	258.50	257.00	-14	31,166	-0.04%
2018/08/31	19.1	256.65	0	256.00	256.00	19.1	31,124	0.06%
2018/08/30	9	264.67	15	263.83	263.50	-6	30,395	-0.02%
2018/08/29	12	256.00	11	256.09	259.00	1	30,087	0.00%
2018/08/28	13.1	248.96	62	249.35	249.50	-48.9	29,601	-0.17%
2018/08/27	0	0.00	7	245.64	245.00	-7	29,510	-0.02%
2018/08/24	1	244.00	3	244.17	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/21	0	0.00	2	240.00	241.00	-2	31,896	-0.01%
2018/08/17	15	239.67	1	240.00	239.50	14	31,983	0.04%
2018/08/16	23	239.35	0	0.00	239.00	23	31,902	0.07%
2018/08/15	11	240.05	2	241.75	241.50	9	32,029	0.03%
2018/08/14	1	243.50	2	244.25	243.50	-1	32,095	0.00%
2018/08/13	19	241.11	2	240.00	240.50	17	32,080	0.05%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	10	247.50	12	247.96	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	11	246.27	247.50	-11	32,444	-0.03%
2018/08/07	9	242.56	6	243.58	241.50	3	32,435	0.01%
2018/08/06	2	244.50	24	245.42	245.50	-22	32,428	-0.07%
2018/08/03	0	0.00	9.9	246.91	247.00	-9.9	32,568	-0.03%
2018/08/02	1	248.00	0.2	244.50	244.50	0.8	32,607	0.00%
2018/08/01	0	0.00	9	247.94	248.00	-9	32,821	-0.03%
2018/07/31	1	243.50	1	245.00	246.00	0	32,997	0.00%
2018/07/30	0	0.00	15	245.03	245.50	-15	32,923	-0.05%
2018/07/27	0	0.00	5.4	243.96	244.50	-5.4	33,017	-0.02%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	8	239.50	3	240.50	240.50	5	33,250	0.02%
2018/07/24	2	241.00	7	240.21	241.00	-5	33,366	-0.01%
2018/07/23	11	239.50	20	241.58	241.00	-9	33,482	-0.03%
2018/07/20	0	0.00	61.3	234.91	237.50	-61.3	33,414	-0.18%
2018/07/19	1.1	225.00	8	226.00	224.50	-6.9	32,463	-0.02%
2018/07/18	0	0.00	13	223.08	223.00	-13	32,412	-0.04%
2018/07/17	2	222.25	0.6	222.00	221.50	1.4	32,829	0.00%
2018/07/16	1	224.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	4	223.25	224.50	-4	34,853	-0.01%
2018/07/12	0.5	221.00	5	219.10	220.50	-4.5	35,054	-0.01%
2018/07/11	7.1	218.94	4.7	219.76	220.00	2.4	35,369	0.01%
2018/07/10	0	0.00	1	223.50	222.00	-1	35,343	0.00%
2018/07/09	1	221.50	16	221.00	221.50	-15	35,335	-0.04%
2018/07/06	2.1	216.52	2	217.00	217.00	0.1	34,988	0.00%
2018/07/05	5	213.80	4	214.50	214.50	1	34,825	0.00%
2018/07/04	2	216.25	5	216.80	216.00	-3	34,940	-0.01%
2018/07/03	1	213.50	1	217.50	214.50	0	35,262	0.00%
2018/07/02	4	216.63	1	219.00	214.00	3	35,380	0.01%
2018/06/29	8	215.19	3	215.00	216.50	5	35,116	0.01%
2018/06/28	3	212.33	6	213.25	212.00	-3	34,561	-0.01%
2018/06/27	2	213.25	0	0.00	213.00	2	34,197	0.01%
2018/06/26	47.1	214.10	0	0.00	214.50	47.1	34,118	0.14%
2018/06/25	56.1	219.76	4	219.25	218.00	52.1	33,893	0.15%
2018/06/22	8	225.38	10	226.30	227.50	-2	33,591	-0.01%
2018/06/21	3	226.50	0	0.00	226.50	3	33,470	0.01%
2018/06/20	4.1	225.41	3	226.33	226.00	1.1	33,799	0.00%
2018/06/19	20	224.73	7	224.64	225.00	13	33,570	0.04%
2018/06/15	5.1	225.26	2	229.25	231.00	3.1	33,033	0.01%
2018/06/14	8	227.56	0	0.00	226.50	8	32,572	0.02%
2018/06/13	5	231.40	8.1	230.76	232.00	-3.1	32,313	-0.01%
2018/06/12	3	224.83	5	226.70	229.00	-2	32,759	-0.01%
2018/06/11	2	225.50	2	226.50	226.00	0	32,578	0.00%
2018/06/08	9	226.72	0	0.00	227.00	9	32,607	0.03%
2018/06/07	3	229.67	3	229.83	230.00	0	32,765	0.00%
2018/06/06	0	0.00	3	229.67	230.00	-3	32,750	-0.01%
2018/06/05	5	228.80	2.1	229.00	229.00	3	32,574	0.01%
2018/06/04	7	228.21	24	228.04	229.00	-17	32,455	-0.05%
2018/06/01	1	224.00	4	225.38	224.00	-3	32,440	-0.01%
2018/05/31	19	221.53	5	223.20	224.00	14	32,409	0.04%
2018/05/30	93	220.99	0	0.00	221.00	93	31,255	0.30%
2018/05/29	11.1	224.07	0	0.00	225.00	11.1	31,011	0.04%
2018/05/28	5	227.60	1	228.50	227.00	4	31,243	0.01%
2018/05/25	18	228.50	18.3	228.67	228.50	-0.3	31,628	0.00%
2018/05/24	22	229.00	21	229.33	229.00	1	31,951	0.00%
2018/05/23	23	230.00	23	230.96	228.50	0	32,176	0.00%
2018/05/22	27	229.89	26.1	230.88	229.00	0.9	32,384	0.00%
2018/05/21	23	229.02	23	225.85	229.00	0	33,201	0.00%
2018/05/18	17	224.35	16.1	225.62	223.50	0.9	33,520	0.00%
2018/05/17	12	228.79	28	228.00	226.50	-16	34,144	-0.05%
2018/05/16	1	229.50	3	229.67	230.50	-2	34,198	-0.01%
2018/05/15	2	230.75	0	0.00	230.50	2	35,284	0.01%
2018/05/14	1.1	232.55	2.7	233.19	233.00	-1.6	36,592	0.00%
2018/05/11	15	232.50	17	232.91	233.00	-2	36,958	-0.01%
2018/05/10	4.1	230.74	0	0.00	229.50	4.1	36,874	0.01%
2018/05/09	17	229.85	7	230.29	229.50	10	36,923	0.03%
2018/05/08	8	226.31	12.1	227.30	228.00	-4.1	37,064	-0.01%
2018/05/07	11	223.27	10	224.50	223.50	1	37,006	0.00%
2018/05/04	5	221.80	6	221.67	223.00	-1	37,110	0.00%
2018/05/03	10.2	220.62	3	222.00	220.50	7.2	37,294	0.02%
2018/05/02	61.1	224.42	0	0.00	223.00	61.1	37,478	0.16%
2018/04/30	4	226.13	20.1	226.03	227.00	-16.1	37,532	-0.04%
2018/04/27	14.1	222.36	19.2	224.47	223.50	-5.1	37,613	-0.01%
2018/04/26	38.3	224.15	25	222.42	222.00	13.3	37,760	0.04%
2018/04/25	15.1	225.18	11	226.00	225.00	4.1	37,796	0.01%
2018/04/24	18.2	226.11	12	226.96	227.00	6.2	37,849	0.02%
2018/04/23	13	226.19	9	226.44	226.50	4	37,800	0.01%
2018/04/20	112.1	229.62	6	229.33	229.00	106.1	36,980	0.29%	大買/鉅額交易
2018/04/19	3.6	243.54	13	243.31	244.50	-9.4	35,299	-0.03%
2018/04/18	18	238.06	8	238.88	238.00	10	35,126	0.03%
2018/04/17	57	238.88	7	239.07	238.00	50	34,926	0.14%
2018/04/16	7	242.79	2	243.75	243.50	5	34,607	0.01%
2018/04/13	1	245.00	2.1	244.57	244.50	-1.1	34,619	0.00%
2018/04/12	18	245.86	12	244.54	245.00	6	34,627	0.02%
2018/04/11	9	247.17	9	247.83	248.00	0	34,661	0.00%
2018/04/10	4	245.63	5	248.30	245.50	-1	34,785	0.00%
2018/04/09	2	245.25	2	247.00	245.00	0	34,854	0.00%
2018/04/03	3	243.53	1	242.50	244.00	2	34,577	0.01%
2018/04/02	2.1	246.77	2	246.25	246.50	0.1	34,396	0.00%
2018/03/31	1	247.00	5	248.10	247.50	-4	34,507	-0.01%
2018/03/30	3	247.33	2	247.25	246.00	1	34,655	0.00%
2018/03/29	3	244.17	4	245.88	244.00	-1	34,601	0.00%
2018/03/28	53	245.48	5	245.10	245.00	48	34,075	0.14%
2018/03/27	2	248.27	4	249.75	251.00	-2	33,899	-0.01%
2018/03/26	35	242.47	1	242.00	243.50	34	33,692	0.10%
2018/03/23	61	245.19	5	245.50	245.00	56	33,514	0.17%
2018/03/22	3.2	250.71	2	254.00	251.50	1.2	33,070	0.00%
2018/03/21	1.1	252.05	0	0.00	252.50	1.1	32,862	0.00%
2018/03/20	4	252.13	2	253.00	253.00	2	33,090	0.01%
2018/03/19	5	252.80	1	254.00	255.00	4	33,013	0.01%
2018/03/16	11	251.18	2	253.50	255.00	9	32,954	0.03%
2018/03/15	2.1	255.24	0	0.00	255.00	2.1	32,269	0.01%
2018/03/14	6	256.50	3	256.50	257.00	3	32,291	0.01%
2018/03/13	3	257.00	33	257.09	259.00	-30	32,532	-0.09%
2018/03/12	1	254.00	5	253.20	254.00	-4	32,664	-0.01%
2018/03/08	1.1	250.41	35.1	250.83	249.50	-34	32,997	-0.10%
2018/03/07	2	247.00	2	248.00	247.00	0	33,036	0.00%
2018/03/06	0.2	249.00	5.1	247.33	250.00	-4.9	33,170	-0.01%
2018/03/02	4	239.63	1.1	239.60	240.00	3	34,446	0.01%
2018/03/01	3	243.00	1	244.50	243.00	2	34,659	0.01%
2018/02/27	3	249.17	1	250.50	246.00	2	34,534	0.01%
2018/02/26	9	246.28	9	247.06	246.50	0	34,040	0.00%
2018/02/23	7	242.37	6.1	243.68	245.00	1	33,597	0.00%
2018/02/22	6	241.42	0	0.00	239.50	6	33,593	0.02%
2018/02/21	4	243.13	2	244.00	242.50	2	33,281	0.01%
2018/02/12	3	236.50	0	0.00	236.50	3	32,361	0.01%
2018/02/09	20	230.33	7	230.00	232.50	13	32,079	0.04%
2018/02/08	3.1	239.20	0	0.00	238.50	3.1	31,259	0.01%
2018/02/07	13	242.58	4	242.88	240.00	9	31,221	0.03%
2018/02/06	37	240.26	32.1	238.05	239.00	4.9	30,169	0.02%
2018/02/05	38	251.66	3.4	253.03	253.00	34.6	28,665	0.12%
2018/02/02	1.2	259.00	11	259.00	259.50	-9.8	28,141	-0.03%
2018/02/01	3.4	259.21	3	259.67	259.50	0.4	28,051	0.00%
2018/01/31	2	254.50	18.6	254.14	255.00	-16.6	27,779	-0.06%
2018/01/30	17	253.50	2	254.50	253.00	15	27,379	0.05%
2018/01/29	6	256.25	2	259.00	258.50	4	27,115	0.01%
2018/01/26	7.1	254.79	1	254.00	255.00	6.1	26,890	0.02%
2018/01/25	8	259.19	14	259.96	258.00	-6	26,495	-0.02%
2018/01/24	19	258.29	2	257.50	258.00	17	26,090	0.07%
2018/01/23	3.1	263.52	8.1	264.45	266.00	-5.1	25,771	-0.02%
2018/01/22	11	259.73	14.2	259.73	261.50	-3.2	25,676	-0.01%
2018/01/19	4	253.63	11	254.73	255.50	-7	25,252	-0.03%
2018/01/18	4	247.25	22	247.50	248.50	-18	24,628	-0.07%
2018/01/17	0	0.00	1	241.50	242.00	-1	24,080	0.00%
2018/01/16	1	238.00	1	240.00	240.50	0	23,694	0.00%
2018/01/15	3	239.50	4.1	239.98	240.00	-1.1	23,596	0.00%
2018/01/12	1	236.50	1	234.50	237.00	0	23,548	0.00%
2018/01/11	14	233.93	1	233.50	235.00	13	23,580	0.06%
2018/01/10	4	239.00	3	240.33	236.50	1	23,554	0.00%
2018/01/09	3	240.50	1	242.00	242.00	2	23,454	0.01%
2018/01/08	1.4	241.57	2	241.50	242.00	-0.6	23,468	0.00%
2018/01/05	0	0.00	17.2	239.90	240.00	-17.2	23,517	-0.07%
2018/01/04	4	238.13	5	240.00	239.50	-1	23,848	0.00%
2018/01/03	7.1	236.78	13	236.46	237.00	-5.9	24,422	-0.02%
2018/01/02	8	231.81	4	232.13	232.50	4	24,194	0.02%