台積電 (2330)-元大-竹南券商分點個股進出

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
819
漲跌
▲17
漲幅
+2.12%
成交量
34,755張
產業
上市半導體類股
9611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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/05/13	16.1	820.99	16.3	821.74	819.00	-0.2	41,736	0.00%
2024/05/10	0	802.00	16.2	804.10	802.00	-16.2	41,595	-0.04%
2024/05/09	10	801.00	5.4	800.00	796.00	4.6	41,926	0.01%
2024/05/08	1.3	795.80	15.1	795.88	802.00	-13.7	42,249	-0.03%
2024/05/07	1	795.00	12.4	796.20	800.00	-11.4	42,488	-0.03%
2024/05/06	1.4	789.18	4.7	791.89	786.00	-3.3	42,386	-0.01%
2024/05/03	21.5	782.67	22.6	786.52	780.00	-1.1	42,528	0.00%
2024/05/02	20.7	777.89	3.2	783.06	772.00	17.5	42,896	0.04%
2024/04/30	0.1	800.00	8.5	800.08	790.00	-8.5	42,664	-0.02%
2024/04/29	1.2	792.87	8.7	793.60	795.00	-7.6	42,697	-0.02%
2024/04/26	3.2	784.94	14.7	786.68	782.00	-11.5	43,335	-0.03%
2024/04/25	15.8	769.95	2.1	767.53	766.00	13.7	45,474	0.03%
2024/04/24	6.3	779.33	35.5	777.60	783.00	-29.2	45,451	-0.06%
2024/04/23	1.6	756.28	2.6	753.53	754.00	-1	45,504	0.00%
2024/04/22	21.3	748.93	7.5	746.67	742.00	13.8	45,451	0.03%
2024/04/19	65.6	760.08	9.5	750.56	750.00	56.1	45,029	0.12%
2024/04/18	4.5	794.51	17.3	805.09	804.00	-12.8	43,123	-0.03%
2024/04/17	15.9	801.95	10.4	803.26	804.00	5.5	42,797	0.01%
2024/04/16	22	791.47	16.5	788.96	788.00	5.5	42,440	0.01%
2024/04/15	16.1	807.32	1	807.02	806.00	15.1	41,990	0.04%
2024/04/12	2.3	819.42	4.5	824.93	818.00	-2.2	41,638	-0.01%
2024/04/11	18.2	812.86	14.1	819.42	820.00	4.1	41,415	0.01%
2024/04/10	29.3	814.02	5	817.19	815.00	24.2	41,251	0.06%
2024/04/09	5	803.06	51.8	808.46	819.00	-46.7	41,412	-0.11%
2024/04/08	35.1	787.00	6.3	784.68	783.00	28.7	40,900	0.07%
2024/04/03	2.1	781.01	3	783.33	780.00	-0.9	40,670	0.00%
2024/04/02	0.2	784.57	8.1	788.00	790.00	-7.9	40,580	-0.02%
2024/04/01	20.2	774.13	0.1	773.15	770.00	20	40,503	0.05%
2024/03/29	1	774.97	14.2	774.32	779.00	-13.2	40,421	-0.03%
2024/03/28	18.5	771.53	5	772.20	769.00	13.5	40,274	0.03%
2024/03/27	6.3	779.24	3.2	781.65	779.00	3.1	40,132	0.01%
2024/03/26	1.1	783.37	9.4	788.15	782.00	-8.3	40,235	-0.02%
2024/03/25	11	782.27	7	784.43	780.00	4	40,186	0.01%
2024/03/22	17.2	777.58	18.3	786.56	785.00	-1.1	40,326	0.00%
2024/03/21	7.1	781.08	29.1	778.16	784.00	-22	40,250	-0.05%
2024/03/20	15.3	761.42	12.2	763.46	758.00	3.1	40,390	0.01%
2024/03/19	2.4	761.37	1.1	759.04	762.00	1.4	40,358	0.00%
2024/03/18	6.8	758.94	6.5	758.67	764.00	0.3	40,239	0.00%
2024/03/15	68.5	767.53	2.1	766.11	753.00	66.4	40,003	0.17%
2024/03/14	1.1	778.06	12.2	776.14	784.00	-11.1	39,238	-0.03%
2024/03/13	2.6	781.90	7.3	779.50	779.00	-4.8	39,097	-0.01%
2024/03/12	108	756.96	4.1	769.27	770.00	103.9	38,832	0.27%	大買/鉅額交易
2024/03/11	17.1	767.83	5.8	768.67	766.00	11.3	38,223	0.03%
2024/03/08	164.9	794.11	7.9	786.40	784.00	157	37,515	0.42%	大買/鉅額交易
2024/03/07	12.5	762.95	21.1	762.06	760.00	-8.6	36,513	-0.02%
2024/03/06	25.2	719.87	7.9	726.80	735.00	17.3	35,786	0.05%
2024/03/05	8.4	735.14	8.7	734.32	730.00	-0.3	35,845	0.00%
2024/03/04	11	723.22	294.9	721.89	725.00	-283.9	35,187	-0.81%	大賣/鉅額交易
2024/03/01	6.4	691.08	9.1	689.02	689.00	-2.7	34,147	-0.01%
2024/02/29	4.3	690.42	2	691.00	690.00	2.3	34,066	0.01%
2024/02/27	178.3	699.85	3.8	697.94	698.00	174.5	33,328	0.52%	大買/鉅額交易
2024/02/26	65	699.20	4.3	697.26	698.00	60.7	33,020	0.18%
2024/02/23	6.1	698.02	30.5	700.78	697.00	-24.4	32,906	-0.07%
2024/02/22	5.1	690.18	316	688.06	692.00	-310.9	32,731	-0.95%	大賣/鉅額交易
2024/02/21	12.1	679.96	2.1	681.99	681.00	10	32,546	0.03%
2024/02/20	3	681.00	2.4	684.96	687.00	0.6	32,404	0.00%
2024/02/19	7.8	677.64	2.4	680.05	678.00	5.5	32,373	0.02%
2024/02/16	8.2	689.84	5.2	687.88	683.00	3	32,637	0.01%
2024/02/15	108.3	696.91	35.1	699.56	697.00	73.2	32,260	0.23%	大買/
2024/02/05	2	643.51	54.7	642.07	646.00	-52.6	31,111	-0.17%
2024/02/02	1.7	631.47	1.1	631.05	635.00	0.7	30,594	0.00%
2024/02/01	11	621.64	7.4	622.99	628.00	3.6	30,374	0.01%
2024/01/31	27.7	632.47	9.2	630.78	628.00	18.5	29,881	0.06%
2024/01/30	5.8	642.86	6.1	645.98	642.00	-0.3	29,440	0.00%
2024/01/29	0.1	645.00	8.6	645.34	648.00	-8.5	29,324	-0.03%
2024/01/26	3	644.33	16.2	643.79	644.00	-13.2	29,119	-0.05%
2024/01/25	1	640.00	37.4	637.14	642.00	-36.4	28,924	-0.13%
2024/01/24	36.1	626.89	5	628.95	627.00	31.1	28,285	0.11%
2024/01/23	1.2	625.56	11.2	627.26	628.00	-10	28,269	-0.04%
2024/01/22	8.1	626.13	18.2	627.58	626.00	-10.1	27,943	-0.04%
2024/01/19	14	622.81	102.8	619.82	626.00	-88.9	27,121	-0.33%	大賣/
2024/01/18	0	0.00	9.2	587.99	588.00	-9.2	24,908	-0.04%
2024/01/17	2.1	580.98	0.6	580.81	581.00	1.5	24,732	0.01%
2024/01/16	14.3	580.85	5.2	582.93	580.00	9.1	24,272	0.04%
2024/01/15	181.1	588.98	10	588.80	586.00	171.1	24,197	0.71%	大買/鉅額交易
2024/01/12	5.1	582.23	7.6	584.21	584.00	-2.5	24,611	-0.01%
2024/01/11	5.2	586.97	1.4	588.61	586.00	3.8	24,717	0.02%
2024/01/10	1.4	581.47	3.4	584.50	584.00	-2	24,757	-0.01%
2024/01/09	0	584.93	8.6	587.02	586.00	-8.6	24,846	-0.03%
2024/01/08	0	581.00	30.4	583.12	583.00	-30.4	24,802	-0.12%
2024/01/05	15.6	576.14	11.1	579.14	576.00	4.5	25,025	0.02%
2024/01/04	2.2	579.45	2	580.49	580.00	0.1	25,291	0.00%
2024/01/03	37.2	579.85	12.1	578.44	578.00	25.1	25,813	0.10%
2024/01/02	2.9	590.76	12.2	592.06	593.00	-9.3	25,450	-0.04%
2023/12/29	2.5	591.60	14.5	592.77	593.00	-12	25,432	-0.05%
2023/12/28	0.4	590.97	6.7	591.66	593.00	-6.3	25,597	-0.02%
2023/12/27	5.5	590.79	17.7	589.61	592.00	-12.2	25,414	-0.05%
2023/12/26	0.3	583.96	7.2	584.99	586.00	-6.9	25,282	-0.03%
2023/12/25	2	582.00	2.4	582.42	581.00	-0.4	25,343	0.00%
2023/12/22	1.1	580.01	6.6	581.15	582.00	-5.4	25,464	-0.02%
2023/12/21	25	576.08	10.6	576.58	577.00	14.4	25,591	0.06%
2023/12/20	0	584.67	2.2	584.98	585.00	-2.2	25,461	-0.01%
2023/12/19	3.2	582.89	160.4	584.96	585.00	-157.1	25,310	-0.62%	大賣/鉅額交易
2023/12/18	12.5	578.02	16	581.75	585.00	-3.5	25,370	-0.01%
2023/12/15	35.5	581.02	28.2	585.12	585.00	7.3	25,345	0.03%
2023/12/14	0	579.11	44.3	580.96	582.00	-44.2	24,755	-0.18%
2023/12/13	17.1	576.06	5	578.00	577.00	12	24,710	0.05%
2023/12/12	0	577.89	16.7	577.92	578.00	-16.7	25,035	-0.07%
2023/12/11	6	571.17	5	574.98	574.00	1	24,831	0.00%
2023/12/08	3.1	571.65	6	576.25	570.00	-2.9	24,645	-0.01%
2023/12/07	14.2	567.30	0	0.00	566.00	14.2	24,353	0.06%
2023/12/06	4.1	570.00	9	571.78	570.00	-4.9	24,250	-0.02%
2023/12/05	17.7	568.79	1.4	569.02	570.00	16.3	24,146	0.07%
2023/12/04	13.2	573.48	0	0.00	574.00	13.2	24,120	0.05%
2023/12/01	1	576.00	2.6	578.38	579.00	-1.6	23,907	-0.01%
2023/11/30	6.2	571.18	2	576.99	577.00	4.1	23,643	0.02%
2023/11/29	7.1	572.91	0	574.00	574.00	7	23,015	0.03%
2023/11/28	2.1	574.72	23.3	571.47	575.00	-21.1	22,828	-0.09%
2023/11/27	6.9	571.34	1.1	576.65	568.00	5.8	23,063	0.03%
2023/11/24	3.2	575.97	0	0.00	575.00	3.2	23,006	0.01%
2023/11/23	2.1	574.52	0.3	575.86	578.00	1.8	23,014	0.01%
2023/11/22	23.4	576.32	0.1	577.00	577.00	23.3	22,923	0.10%
2023/11/21	1	585.00	20.9	584.12	585.00	-19.9	22,959	-0.09%
2023/11/20	7.6	576.48	5.6	576.90	577.00	2	22,748	0.01%
2023/11/17	7	580.00	5.2	582.07	580.00	1.8	22,725	0.01%
2023/11/16	0	0.00	23.7	580.44	583.00	-23.7	22,602	-0.10%
2023/11/15	33.2	576.44	49.8	579.68	581.00	-16.7	22,408	-0.07%
2023/11/14	2	574.45	10.2	573.91	572.00	-8.1	21,864	-0.04%
2023/11/13	6.1	572.13	8.6	573.42	571.00	-2.5	21,885	-0.01%
2023/11/10	0	0.00	7	555.29	557.00	-7	21,625	-0.03%
2023/11/09	0	553.25	9.1	555.66	557.00	-9.1	21,644	-0.04%
2023/11/08	1.5	553.67	2.4	556.24	556.00	-0.9	21,773	0.00%
2023/11/07	0	550.00	6.1	554.14	555.00	-6.1	21,811	-0.03%
2023/11/06	4.2	553.28	74.1	555.09	550.00	-70	21,863	-0.32%
2023/11/03	0	0.00	3	546.33	549.00	-3	21,616	-0.01%
2023/11/02	0	0.00	20.1	540.65	547.00	-20.1	21,676	-0.09%
2023/11/01	8.3	530.52	8.1	530.26	528.00	0.2	21,426	0.00%
2023/10/31	6.7	529.24	1	529.00	529.00	5.7	21,637	0.03%
2023/10/30	4.3	530.56	6	531.33	532.00	-1.7	21,635	-0.01%
2023/10/27	4.1	533.50	6	534.83	533.00	-1.9	21,549	-0.01%
2023/10/26	10.9	532.25	1	532.00	531.00	9.9	21,691	0.05%
2023/10/25	9	545.56	13	547.46	544.00	-4	21,530	-0.02%
2023/10/24	0.3	543.20	0	0.00	544.00	0.3	21,458	0.00%
2023/10/23	20.3	545.38	1.2	544.75	544.00	19.1	21,430	0.09%
2023/10/20	8	549.13	22.2	553.18	556.00	-14.2	21,377	-0.07%
2023/10/19	1	543.00	4.2	546.93	546.00	-3.2	21,032	-0.02%
2023/10/18	17.2	543.59	1.1	540.52	540.00	16.1	21,428	0.08%
2023/10/17	0.1	550.00	10	550.30	551.00	-10	21,240	-0.05%
2023/10/16	13.3	544.00	0.2	544.01	545.00	13.1	21,309	0.06%
2023/10/13	0	548.00	9.7	551.95	553.00	-9.7	21,326	-0.05%
2023/10/12	1	549.00	7.3	548.11	550.00	-6.3	21,037	-0.03%
2023/10/11	0	0.00	28.9	542.56	544.00	-28.9	20,854	-0.14%
2023/10/06	0	0.00	9.3	531.45	532.00	-9.3	20,500	-0.05%
2023/10/05	0	526.71	2	527.99	528.00	-2	20,505	-0.01%
2023/10/04	6.1	520.47	0.1	522.00	520.00	6	20,386	0.03%
2023/10/03	12	529.34	4	532.00	529.00	8	20,221	0.04%
2023/10/02	1.1	533.00	11.4	531.73	533.00	-10.3	20,293	-0.05%
2023/09/28	8	521.18	0.1	525.00	523.00	7.9	20,345	0.04%
2023/09/27	10.4	519.70	10	519.60	522.00	0.4	20,265	0.00%
2023/09/26	19.3	520.44	3	522.99	519.00	16.3	20,271	0.08%
2023/09/25	3.5	524.44	5.1	527.79	525.00	-1.6	20,079	-0.01%
2023/09/22	25.2	522.80	10	523.00	522.00	15.2	20,171	0.08%
2023/09/21	24.4	527.73	10	530.00	527.00	14.4	19,970	0.07%
2023/09/20	13.9	536.11	0	537.00	535.00	13.8	19,742	0.07%
2023/09/19	10.9	538.60	4.1	540.00	538.00	6.9	19,690	0.03%
2023/09/18	14.4	543.53	1	545.00	540.00	13.4	19,827	0.07%
2023/09/15	0.4	549.78	3.2	555.05	558.00	-2.8	19,578	-0.01%
2023/09/14	0	546.33	10.1	546.01	550.00	-10	19,139	-0.05%
2023/09/13	7	543.01	2.2	547.81	541.00	4.9	19,092	0.03%
2023/09/12	0.4	540.76	5.1	538.35	544.00	-4.8	19,458	-0.02%
2023/09/11	3.3	536.79	1.2	536.35	536.00	2.1	19,647	0.01%
2023/09/08	3.7	538.66	0	0.00	539.00	3.7	19,796	0.02%
2023/09/07	8.6	544.91	0	0.00	542.00	8.6	20,476	0.04%
2023/09/06	8.2	551.03	0.1	554.00	550.00	8.1	20,571	0.04%
2023/09/05	4.2	551.34	0	0.00	552.00	4.2	20,653	0.02%
2023/09/04	0.1	553.50	3.1	554.68	557.00	-3	20,834	-0.01%
2023/09/01	2	544.07	0.1	549.49	548.00	1.9	21,135	0.01%
2023/08/31	2.5	548.53	0.1	550.00	549.00	2.4	21,244	0.01%
2023/08/30	2	559.99	2	557.99	555.00	0	20,850	0.00%
2023/08/29	0	0.00	0.1	551.26	552.00	-0.1	21,101	0.00%
2023/08/28	1	549.01	10	551.00	549.00	-9	21,334	-0.04%
2023/08/25	17.9	548.26	0.1	551.00	546.00	17.9	22,536	0.08%
2023/08/24	0.2	560.00	3.8	561.12	564.00	-3.6	22,803	-0.02%
2023/08/23	2	550.50	17.2	548.14	552.00	-15.2	23,325	-0.07%
2023/08/22	2.1	541.99	0.2	541.89	541.00	1.9	24,576	0.01%
2023/08/21	16.7	537.20	21.4	538.68	537.00	-4.7	25,396	-0.02%
2023/08/18	5.4	540.20	1	540.00	539.00	4.4	25,437	0.02%
2023/08/17	6.3	543.83	17	540.95	544.00	-10.7	25,471	-0.04%
2023/08/16	6.1	538.96	0	0.00	542.00	6.1	25,376	0.02%
2023/08/15	9.3	542.02	3	541.00	542.00	6.3	25,440	0.02%
2023/08/14	14	538.45	10.1	540.01	541.00	3.9	25,923	0.02%
2023/08/11	5.7	553.46	0	552.00	546.00	5.6	26,265	0.02%
2023/08/10	10.6	551.56	0.1	553.00	551.00	10.5	26,324	0.04%
2023/08/09	0.1	554.71	1	555.00	554.00	-0.9	26,248	0.00%
2023/08/08	6.5	552.24	0	0.00	552.00	6.5	26,315	0.02%
2023/08/07	0.2	560.00	10	559.50	558.00	-9.8	26,222	-0.04%
2023/08/04	11.6	555.14	0.1	556.00	554.00	11.6	26,296	0.04%
2023/08/02	84	565.68	0.2	560.00	561.00	83.8	26,129	0.32%
2023/08/01	2.1	565.08	0.3	566.05	567.00	1.8	25,890	0.01%
2023/07/31	15	561.66	0.2	566.33	565.00	14.8	25,744	0.06%
2023/07/28	2.3	568.12	80	569.00	567.00	-77.7	25,560	-0.30%
2023/07/27	0.2	567.24	1.1	569.86	569.00	-0.9	25,440	0.00%
2023/07/26	0.3	565.89	0.1	567.00	566.00	0.2	25,492	0.00%
2023/07/25	0.1	567.70	2.7	565.10	569.00	-2.5	25,684	-0.01%
2023/07/24	6.5	558.99	14	559.00	558.00	-7.5	25,850	-0.03%
2023/07/21	26.1	560.00	0	562.00	560.00	26.1	25,950	0.10%
2023/07/20	18.2	580.50	0.1	582.67	579.00	18.1	25,786	0.07%
2023/07/19	1.1	582.09	0.1	583.00	581.00	1.1	25,816	0.00%
2023/07/18	17.5	584.17	0.2	582.41	581.00	17.3	25,858	0.07%
2023/07/17	5.1	588.00	10.7	588.93	591.00	-5.6	25,796	-0.02%
2023/07/14	4.1	588.51	11.1	590.17	591.00	-7	25,918	-0.03%
2023/07/13	0.1	586.89	15.4	588.31	585.00	-15.3	25,786	-0.06%
2023/07/12	5.2	574.04	10	574.00	578.00	-4.8	25,606	-0.02%
2023/07/11	0	571.00	4.1	576.93	577.00	-4.1	25,648	-0.02%
2023/07/10	11.3	565.97	0	570.00	565.00	11.3	25,775	0.04%
2023/07/07	2.1	565.06	0	0.00	565.00	2.1	25,865	0.01%
2023/07/06	11.6	568.74	10	567.00	565.00	1.6	25,930	0.01%
2023/07/05	3.2	580.69	0	0.00	582.00	3.2	25,578	0.01%
2023/07/04	1	584.00	4.1	584.46	585.00	-3.1	25,472	-0.01%
2023/07/03	3.1	578.07	2.4	579.82	579.00	0.7	25,609	0.00%
2023/06/30	5.2	568.83	3	573.66	576.00	2.2	25,755	0.01%
2023/06/29	4.5	574.74	0.1	573.00	573.00	4.4	25,697	0.02%
2023/06/28	3.3	572.39	3.1	573.00	574.00	0.2	25,703	0.00%
2023/06/27	2	572.99	1.5	570.67	572.00	0.5	25,687	0.00%
2023/06/26	8.1	575.14	0	0.00	574.00	8.1	25,597	0.03%
2023/06/21	13.2	580.14	0.7	579.17	581.00	12.5	25,510	0.05%
2023/06/20	5	579.82	3.3	581.82	583.00	1.7	25,594	0.01%
2023/06/19	3.2	582.10	1	584.00	583.00	2.2	26,029	0.01%
2023/06/16	81.2	584.99	0.1	586.82	589.00	81.1	26,095	0.31%
2023/06/15	0.1	588.00	5	590.49	591.00	-4.9	25,657	-0.02%
2023/06/14	10.4	588.02	0.5	588.99	590.00	9.9	25,753	0.04%
2023/06/13	1.5	591.63	49.4	592.14	593.00	-47.9	25,726	-0.19%
2023/06/12	1.4	573.41	28	573.86	574.00	-26.6	25,178	-0.11%
2023/06/09	1.3	562.69	11.1	562.29	565.00	-9.8	25,079	-0.04%
2023/06/08	1.9	560.80	2.1	562.08	559.00	-0.1	25,120	0.00%
2023/06/07	0.1	566.00	2.1	562.81	568.00	-2	25,136	-0.01%
2023/06/06	1.4	558.87	0.1	560.00	560.00	1.3	25,036	0.01%
2023/06/05	1.1	556.07	0	557.00	555.00	1.1	25,107	0.00%
2023/06/02	0.4	560.71	9.7	559.08	562.00	-9.3	25,241	-0.04%
2023/06/01	9.1	550.57	0	551.00	551.00	9.1	25,103	0.04%
2023/05/31	5.8	554.31	3.7	558.68	558.00	2	25,083	0.01%
2023/05/30	2.1	566.88	8.2	565.67	566.00	-6.1	24,007	-0.03%
2023/05/29	5.2	569.45	12.8	568.10	568.00	-7.6	23,997	-0.03%
2023/05/26	12.5	564.72	39	565.48	566.00	-26.5	23,782	-0.11%
2023/05/25	6.1	537.69	50.1	541.21	543.00	-44	22,609	-0.19%
2023/05/24	2.2	524.54	0.1	524.05	525.00	2	21,955	0.01%
2023/05/23	20	528.75	10.2	529.95	530.00	9.8	21,862	0.04%
2023/05/22	0.1	529.00	11.1	531.90	531.00	-11	21,870	-0.05%
2023/05/19	122	531.00	11.6	532.02	532.00	110.4	22,050	0.50%	大買/鉅額交易
2023/05/18	16	530.19	23.5	530.91	530.00	-7.5	22,015	-0.03%
2023/05/17	1.1	510.36	20.6	515.31	519.00	-19.6	22,326	-0.09%
2023/05/16	0	501.00	6.3	505.06	505.00	-6.3	22,000	-0.03%
2023/05/15	1	496.03	11.1	497.32	495.50	-10	22,027	-0.05%
2023/05/12	16.1	500.03	10.1	502.99	496.00	6	22,278	0.03%
2023/05/11	16.1	500.03	10.1	502.99	499.00	6	22,285	0.03%
2023/05/10	18.3	503.56	0	0.00	503.00	18.3	22,646	0.08%
2023/05/09	0	506.00	4.1	509.43	510.00	-4.1	22,723	-0.02%
2023/05/08	1	504.97	15	504.73	504.00	-14	22,966	-0.06%
2023/05/05	1.2	499.98	0	0.00	500.00	1.2	23,305	0.01%
2023/05/04	7.2	496.18	0	0.00	498.00	7.2	23,897	0.03%
2023/05/03	7.4	497.02	1.1	497.50	496.00	6.4	24,239	0.03%
2023/05/02	0.1	500.46	0	0.00	501.00	0.1	25,256	0.00%
2023/04/28	0.3	499.89	2	499.51	502.00	-1.8	27,073	-0.01%
2023/04/27	4.8	492.93	5	494.50	493.50	-0.2	27,121	0.00%
2023/04/26	6.7	492.22	2	493.74	491.50	4.7	27,201	0.02%
2023/04/25	24	501.13	0	0.00	498.00	24	27,974	0.09%
2023/04/24	1.8	507.21	0	0.00	507.00	1.8	27,708	0.01%
2023/04/21	0.1	516.17	117	517.08	511.00	-117	27,776	-0.42%	大賣/鉅額交易
2023/04/20	1	512.04	2.6	514.79	513.00	-1.5	27,903	-0.01%
2023/04/19	4.4	511.38	1.2	509.87	510.00	3.2	28,393	0.01%
2023/04/18	1.5	516.67	11	517.09	515.00	-9.5	28,390	-0.03%
2023/04/17	10.1	515.50	0.1	517.12	520.00	10	28,529	0.04%
2023/04/14	1.1	517.02	13.1	515.93	516.00	-12	28,605	-0.04%
2023/04/13	38.3	513.91	18	512.78	510.00	20.3	28,552	0.07%
2023/04/12	33.5	518.14	0	519.00	520.00	33.5	28,488	0.12%
2023/04/11	90.1	522.08	0.5	525.19	524.00	89.6	28,475	0.31%
2023/04/10	9	529.00	4.2	532.00	529.00	4.9	28,640	0.02%
2023/04/07	2	529.00	0.5	530.87	531.00	1.5	28,687	0.01%
2023/04/06	0	0.00	0	528.00	530.00	0	28,691	0.00%
2023/03/31	1	534.01	144	536.00	533.00	-143	28,682	-0.50%	大賣/鉅額交易
2023/03/30	5.1	534.79	2.1	534.97	535.00	3	28,524	0.01%
2023/03/29	1	525.00	0	0.00	530.00	1	28,807	0.00%
2023/03/28	6.7	525.00	10	525.50	525.00	-3.3	29,037	-0.01%
2023/03/27	1	531.01	0.4	533.00	531.00	0.6	29,101	0.00%
2023/03/24	0	536.00	3.2	537.65	539.00	-3.2	29,626	-0.01%
2023/03/23	0.1	534.83	21.2	537.22	538.00	-21.1	29,664	-0.07%
2023/03/22	1	528.00	73.3	529.62	533.00	-72.2	29,729	-0.24%
2023/03/21	0.2	513.08	1	513.04	517.00	-0.9	29,578	0.00%
2023/03/20	85.2	512.87	0.1	514.97	512.00	85	29,623	0.29%
2023/03/17	0	0.00	1.7	516.59	518.00	-1.7	29,857	-0.01%
2023/03/16	4.5	507.89	10.1	508.00	505.00	-5.6	29,759	-0.02%
2023/03/15	3.1	511.38	1	515.00	511.00	2.1	30,002	0.01%
2023/03/14	11.1	510.92	0	512.00	510.00	11.1	30,291	0.04%
2023/03/13	0.2	510.24	11.4	512.69	516.00	-11.2	30,423	-0.04%
2023/03/10	16.9	514.36	1.2	512.22	513.00	15.7	30,537	0.05%
2023/03/09	0	523.00	1	524.99	522.00	-1	30,832	0.00%
2023/03/08	2.2	519.01	10.1	522.48	521.00	-7.9	31,424	-0.03%
2023/03/07	0	523.00	2.8	524.66	524.00	-2.8	31,652	-0.01%
2023/03/06	0	521.00	1.6	521.33	521.00	-1.5	31,886	0.00%
2023/03/03	55.3	519.01	0	0.00	516.00	55.3	32,186	0.17%
2023/03/02	10.1	517.01	2	520.00	519.00	8.1	32,254	0.02%
2023/03/01	56.2	516.54	8.1	519.50	522.00	48.1	32,536	0.15%
2023/02/24	6.3	520.52	18.7	519.99	511.00	-12.4	32,498	-0.04%
2023/02/23	13.2	517.94	12.1	518.50	518.00	1.1	32,298	0.00%
2023/02/22	16.5	506.24	0	0.00	507.00	16.5	32,473	0.05%
2023/02/21	3.1	514.67	0.7	515.14	516.00	2.4	32,815	0.01%
2023/02/20	3.2	515.69	10.1	512.05	517.00	-6.9	34,018	-0.02%
2023/02/17	26.5	517.54	1.1	518.07	518.00	25.5	35,571	0.07%
2023/02/16	3.2	526.72	8.7	529.20	528.00	-5.4	36,136	-0.02%
2023/02/15	40.1	525.79	90.6	528.89	525.00	-50.6	36,969	-0.14%
2023/02/14	87	544.03	7.8	544.80	545.00	79.2	36,474	0.22%
2023/02/13	2	539.49	0.1	539.91	541.00	1.9	36,980	0.01%
2023/02/10	1	542.99	12.6	543.67	545.00	-11.6	37,131	-0.03%
2023/02/09	0	538.00	5.2	539.94	540.00	-5.1	37,247	-0.01%
2023/02/08	2	537.00	31.3	538.03	540.00	-29.3	37,407	-0.08%
2023/02/07	0.1	524.70	3.1	524.00	523.00	-3	37,484	-0.01%
2023/02/06	19.2	527.34	13.4	529.90	526.00	5.8	37,468	0.02%
2023/02/03	1.3	539.85	10.5	539.92	542.00	-9.2	37,646	-0.02%
2023/02/02	5.1	539.56	18.1	539.48	540.00	-13	37,759	-0.03%
2023/02/01	7.3	524.74	89.3	525.22	530.00	-81.9	37,711	-0.22%
2023/01/31	22.9	526.66	18.2	532.40	522.00	4.7	37,910	0.01%
2023/01/30	4.2	536.51	71.9	538.82	543.00	-67.8	37,683	-0.18%
2023/01/17	10.2	501.97	5.3	502.16	503.00	4.8	36,883	0.01%
2023/01/16	10.1	505.07	14.9	505.38	505.00	-4.7	37,198	-0.01%
2023/01/13	46.2	506.31	59.7	501.75	500.00	-13.4	37,224	-0.04%
2023/01/12	1.9	486.22	5.4	485.49	486.50	-3.5	36,813	-0.01%
2023/01/11	3	484.49	8.1	483.62	484.50	-5.1	37,236	-0.01%
2023/01/10	0.4	483.20	10.3	484.58	486.00	-9.9	37,553	-0.03%
2023/01/09	10.1	474.50	15.1	475.90	481.00	-5.1	37,698	-0.01%
2023/01/06	0.1	458.41	0.6	458.49	458.50	-0.5	37,829	0.00%
2023/01/05	0	456.50	7.1	457.98	458.50	-7.1	38,114	-0.02%
2023/01/04	1	453.03	0	0.00	449.50	1	38,613	0.00%
2023/01/03	1.1	444.84	11.1	445.61	453.00	-10	39,888	-0.03%
2022/12/30	1.5	453.80	3	452.83	448.50	-1.5	40,170	0.00%
2022/12/29	8.8	444.41	5.1	445.90	446.00	3.7	40,314	0.01%
2022/12/28	9	449.05	1	451.00	451.00	8	40,705	0.02%
2022/12/27	0.3	460.10	2	461.25	457.00	-1.7	40,835	0.00%
2022/12/26	2.2	455.26	1	456.50	456.50	1.2	41,264	0.00%
2022/12/23	22	456.67	2.1	456.98	455.00	19.9	41,920	0.05%
2022/12/22	2.1	466.72	3	466.67	468.00	-0.9	42,189	0.00%
2022/12/21	12.2	458.72	13.1	459.92	459.00	-0.9	42,527	0.00%
2022/12/20	8.9	460.17	8.9	461.08	457.50	0	42,340	0.00%
2022/12/19	7.3	466.34	4.1	467.99	466.50	3.2	42,359	0.01%
2022/12/16	14.8	467.40	2	470.50	471.00	12.8	42,503	0.03%
2022/12/15	3.5	478.14	13	477.31	480.50	-9.5	42,205	-0.02%
2022/12/14	3.1	478.50	4	479.25	480.50	-0.9	42,204	0.00%
2022/12/13	5.4	474.69	1	473.02	471.50	4.4	42,024	0.01%
2022/12/12	16.4	476.30	3	474.67	475.00	13.4	41,755	0.03%
2022/12/09	3.5	477.82	6.2	481.12	481.50	-2.7	42,057	-0.01%
2022/12/08	13.9	470.87	22.1	472.25	471.50	-8.3	42,010	-0.02%
2022/12/07	10.4	478.62	8.5	481.68	475.00	1.9	41,933	0.00%
2022/12/06	12.6	483.07	8.1	485.87	478.00	4.6	41,599	0.01%
2022/12/05	16.1	493.32	3.1	494.07	489.00	13	41,283	0.03%
2022/12/02	5.6	494.25	11.2	493.93	492.50	-5.5	41,276	-0.01%
2022/12/01	4.2	501.30	7.2	505.18	498.50	-3	41,382	-0.01%
2022/11/30	0.2	485.90	3.2	488.78	490.00	-3	40,964	-0.01%
2022/11/29	3.1	483.38	0.9	476.88	487.00	2.3	40,277	0.01%
2022/11/28	20.4	484.94	0.1	484.81	480.50	20.2	40,140	0.05%
2022/11/25	2.4	496.17	7.3	496.40	498.00	-4.9	40,144	-0.01%
2022/11/24	0.2	493.19	14.2	493.17	496.00	-14	40,134	-0.03%
2022/11/23	7.1	494.13	3.2	490.19	492.00	3.9	40,081	0.01%
2022/11/22	3	483.46	8.3	485.78	491.00	-5.3	39,966	-0.01%
2022/11/21	13.8	485.17	1.3	484.55	482.00	12.4	39,560	0.03%
2022/11/18	53.1	491.61	18.7	488.46	487.00	34.4	39,221	0.09%
2022/11/17	58.5	480.59	73.3	482.61	485.00	-14.7	38,864	-0.04%
2022/11/16	20.4	488.53	16.7	485.66	487.00	3.7	38,432	0.01%
2022/11/15	65.4	468.54	93.7	475.35	480.00	-28.3	37,352	-0.08%
2022/11/14	51.1	443.19	90.4	446.39	445.00	-39.3	35,699	-0.11%
2022/11/11	22.3	436.60	45.4	438.41	441.50	-23.1	34,964	-0.07%
2022/11/10	37.4	408.67	3.1	408.97	407.50	34.4	34,084	0.10%
2022/11/09	48.5	411.08	65.2	413.85	417.00	-16.7	33,896	-0.05%
2022/11/08	3.2	396.89	4.3	398.71	399.00	-1.2	33,380	0.00%
2022/11/07	5.1	389.71	59	390.35	390.00	-53.9	33,175	-0.16%
2022/11/04	51.4	383.56	0	0.00	382.00	51.4	32,981	0.16%
2022/11/03	13	385.29	4.1	384.63	384.00	8.9	32,855	0.03%
2022/11/02	5.2	392.48	1.9	393.97	395.00	3.3	32,546	0.01%
2022/11/01	2.3	387.70	3.3	391.37	391.50	-1	32,493	0.00%
2022/10/31	5.2	387.67	5	388.99	390.00	0.2	32,349	0.00%
2022/10/28	9.7	378.68	4	376.88	379.50	5.7	32,143	0.02%
2022/10/27	0.6	386.17	6.4	384.57	385.50	-5.8	31,934	-0.02%
2022/10/26	6.4	376.18	19	374.16	376.00	-12.6	31,837	-0.04%
2022/10/25	31.7	376.02	12.2	374.46	371.00	19.5	31,259	0.06%
2022/10/24	18.7	390.28	3.6	387.38	387.00	15.2	30,471	0.05%
2022/10/21	21.8	394.74	2	394.75	389.50	19.8	30,258	0.07%
2022/10/20	7.8	389.14	9.4	390.46	397.50	-1.6	29,946	-0.01%
2022/10/19	6.9	400.45	2	398.00	395.50	4.9	29,365	0.02%
2022/10/18	3.2	402.53	7.1	405.93	407.00	-3.9	28,847	-0.01%
2022/10/17	9	397.87	6.2	399.68	397.00	2.8	28,600	0.01%
2022/10/14	3.1	412.94	4.7	413.44	412.00	-1.6	28,282	-0.01%
2022/10/13	9.6	399.73	10.1	399.51	395.00	-0.5	27,964	0.00%
2022/10/12	17.2	398.29	3.2	398.56	397.50	14	27,663	0.05%
2022/10/11	45.4	405.77	7.1	403.92	401.50	38.3	27,423	0.14%
2022/10/07	12	443.62	0.2	438.00	438.00	11.8	26,691	0.04%
2022/10/06	0.1	449.17	6	449.33	451.00	-5.9	26,693	-0.02%
2022/10/05	6.1	446.23	9.9	448.89	445.00	-3.8	26,921	-0.01%
2022/10/04	0.4	428.69	0.9	429.03	429.00	-0.5	26,530	0.00%
2022/10/03	17.4	418.89	11.5	418.91	417.00	5.9	26,223	0.02%
2022/09/30	4.8	425.73	2.1	425.76	422.00	2.7	26,254	0.01%
2022/09/29	6.3	437.57	8.1	439.49	435.00	-1.7	26,253	-0.01%
2022/09/28	10.2	443.23	45	440.39	438.00	-34.8	26,244	-0.13%
2022/09/27	41.5	450.17	2.1	447.24	448.00	39.4	26,506	0.15%
2022/09/26	8.2	446.13	15	446.90	446.50	-6.8	26,962	-0.03%
2022/09/23	21.4	458.33	1.2	458.49	455.00	20.2	27,451	0.07%
2022/09/22	4.1	461.71	1	462.51	464.50	3.1	27,727	0.01%
2022/09/21	0.4	473.34	0.1	473.57	471.00	0.3	27,741	0.00%
2022/09/20	0.1	473.46	11.1	472.00	476.50	-11	27,593	-0.04%
2022/09/19	10	470.67	1.1	470.73	467.00	8.9	27,894	0.03%
2022/09/16	3	470.99	51	470.71	472.00	-48	28,073	-0.17%
2022/09/15	16.4	476.16	5	478.00	476.50	11.4	28,147	0.04%
2022/09/14	44.9	480.37	0	0.00	480.00	44.9	28,278	0.16%
2022/09/13	2.4	493.06	2	492.75	493.00	0.4	28,455	0.00%
2022/09/12	5.1	489.95	3.3	488.98	486.50	1.9	28,749	0.01%
2022/09/08	5.2	473.55	0	0.00	475.00	5.2	29,113	0.02%
2022/09/07	10.3	475.89	1	475.50	472.50	9.3	29,096	0.03%
2022/09/06	0.2	488.47	0	0.00	489.00	0.2	29,112	0.00%
2022/09/05	2.3	485.39	0.5	486.00	486.00	1.8	29,439	0.01%
2022/09/02	28.6	487.77	25.2	485.25	485.00	3.4	29,720	0.01%
2022/09/01	36.5	494.01	24	493.88	490.50	12.5	29,578	0.04%
2022/08/31	4.7	493.69	2.1	497.92	505.00	2.6	29,198	0.01%
2022/08/30	8.3	497.42	0	0.00	496.00	8.3	28,856	0.03%
2022/08/29	9.4	497.56	2.2	500.89	498.50	7.2	28,778	0.03%
2022/08/26	20	513.00	0	514.00	512.00	20	28,629	0.07%
2022/08/25	0	509.00	2.1	509.02	508.00	-2	28,769	-0.01%
2022/08/24	12.3	504.18	0.3	505.83	503.00	12	29,098	0.04%
2022/08/23	5.3	503.62	5.2	503.08	504.00	0.1	30,061	0.00%
2022/08/22	6.4	511.20	2.3	510.67	510.00	4.1	30,315	0.01%
2022/08/19	7.1	518.72	6.1	521.02	519.00	1	30,432	0.00%
2022/08/18	11.5	519.92	0	520.00	520.00	11.5	30,670	0.04%
2022/08/17	10.1	524.28	4.3	524.06	527.00	5.8	30,742	0.02%
2022/08/16	0.1	524.15	7	525.42	525.00	-6.9	30,586	-0.02%
2022/08/15	0	519.00	2	523.00	523.00	-2	30,524	-0.01%
2022/08/12	0.1	516.00	8.1	516.98	517.00	-8	30,547	-0.03%
2022/08/11	1	512.97	9.6	511.74	514.00	-8.6	30,704	-0.03%
2022/08/10	6.2	501.03	1.1	501.08	500.00	5.1	30,818	0.02%
2022/08/09	8.6	506.56	0	0.00	510.00	8.6	30,879	0.03%
2022/08/08	3.5	512.50	3	511.68	512.00	0.4	30,879	0.00%
2022/08/05	3	512.34	26.8	513.58	516.00	-23.7	31,041	-0.08%
2022/08/04	1	496.10	2.2	500.93	500.00	-1.1	31,033	0.00%
2022/08/03	1.1	500.55	11	497.45	501.00	-9.9	31,051	-0.03%
2022/08/02	11.6	492.15	1.1	490.16	492.00	10.5	31,285	0.03%
2022/08/01	4.3	503.47	0	501.00	504.00	4.3	31,013	0.01%
2022/07/29	3	505.34	6.3	508.77	509.00	-3.3	31,151	-0.01%
2022/07/28	13.2	504.00	5.2	505.58	501.00	8	31,006	0.03%
2022/07/27	0.1	492.77	2	495.75	502.00	-1.9	30,718	-0.01%
2022/07/26	2.3	493.14	6.4	493.58	495.00	-4.1	30,869	-0.01%
2022/07/25	4	500.62	20.5	500.98	499.50	-16.4	31,179	-0.05%
2022/07/22	7	502.00	2.4	502.52	503.00	4.7	31,681	0.01%
2022/07/21	3.2	496.79	11	497.41	501.00	-7.9	32,190	-0.02%
2022/07/20	4.2	500.11	3.7	499.46	495.00	0.5	32,415	0.00%
2022/07/19	3.1	488.05	7	489.86	491.00	-4	32,545	-0.01%
2022/07/18	12.7	492.50	1.1	495.09	495.50	11.6	32,701	0.04%
2022/07/15	15.5	484.66	16.6	488.21	492.50	-1.1	32,356	0.00%
2022/07/14	5.5	466.60	9.1	473.11	475.00	-3.6	31,952	-0.01%
2022/07/13	2.2	470.07	11.5	470.36	470.50	-9.3	31,697	-0.03%
2022/07/12	5.5	451.35	14	455.53	449.50	-8.5	31,226	-0.03%
2022/07/11	2.3	463.16	10.1	467.50	462.00	-7.8	31,311	-0.02%
2022/07/08	9.2	466.08	8.8	466.58	467.00	0.4	31,263	0.00%
2022/07/07	5.1	453.92	5.9	445.13	457.50	-0.8	31,229	0.00%
2022/07/06	7.3	438.74	5.9	440.74	435.50	1.4	30,937	0.00%
2022/07/05	10.6	441.04	17.5	441.71	446.00	-7	30,873	-0.02%
2022/07/04	18.1	446.08	15.6	444.97	440.00	2.5	30,506	0.01%
2022/07/01	24.2	462.12	11.1	459.15	453.50	13.1	30,347	0.04%
2022/06/30	17.4	481.00	8.1	480.80	476.00	9.4	29,946	0.03%
2022/06/29	9.3	493.05	1.9	494.82	491.00	7.4	29,671	0.02%
2022/06/28	1.1	498.53	0	498.00	497.50	1	29,540	0.00%
2022/06/27	1.2	499.17	6.3	502.09	498.50	-5.1	29,972	-0.02%
2022/06/24	7.2	487.80	11.4	489.33	486.50	-4.2	29,589	-0.01%
2022/06/23	10.3	488.70	4.3	486.85	485.50	6	29,563	0.02%
2022/06/22	11.2	496.57	0	497.00	494.50	11.2	29,273	0.04%
2022/06/21	3.1	502.25	2	500.27	505.00	1.1	29,091	0.00%
2022/06/20	9.4	498.46	12.2	497.89	498.00	-2.7	28,969	-0.01%
2022/06/17	24.3	501.35	1	503.01	501.00	23.3	28,737	0.08%
2022/06/16	10.8	512.98	8	513.63	508.00	2.8	28,369	0.01%
2022/06/15	26.3	509.18	2.1	512.00	509.00	24.2	28,692	0.08%
2022/06/14	21.1	510.44	2	510.50	513.00	19	29,113	0.07%
2022/06/13	18.2	516.73	5	516.00	516.00	13.2	29,231	0.05%
2022/06/10	10.8	531.09	0	0.00	530.00	10.8	29,915	0.04%
2022/06/09	6.2	540.34	0	541.00	541.00	6.2	30,121	0.02%
2022/06/08	0	543.50	2	543.00	544.00	-2	30,495	-0.01%
2022/06/07	3.5	535.02	0	0.00	535.00	3.5	30,939	0.01%
2022/06/06	1.7	541.93	0.2	541.00	540.00	1.5	31,482	0.00%
2022/06/02	8.7	540.52	1	542.00	540.00	7.7	32,503	0.02%
2022/06/01	9.9	550.50	6.5	551.28	549.00	3.4	33,586	0.01%
2022/05/31	0.1	551.40	20.7	557.49	560.00	-20.6	34,031	-0.06%
2022/05/30	1.1	539.00	11.8	541.08	547.00	-10.7	33,392	-0.03%
2022/05/27	0	525.40	8.1	525.51	530.00	-8	33,493	-0.02%
2022/05/26	9.7	516.64	0.1	521.00	514.00	9.6	34,140	0.03%
2022/05/25	1	521.05	1	526.02	524.00	0	35,151	0.00%
2022/05/24	4.2	522.07	1	530.00	520.00	3.2	36,006	0.01%
2022/05/23	0.1	531.55	1	533.00	528.00	-0.9	36,242	0.00%
2022/05/20	1.2	528.90	11.3	528.63	530.00	-10.1	36,525	-0.03%
2022/05/19	13	523.44	6.2	523.36	522.00	6.8	36,544	0.02%
2022/05/18	5.3	537.37	5.4	536.72	538.00	-0.1	36,409	0.00%
2022/05/17	1.3	529.76	13.1	526.89	530.00	-11.8	36,201	-0.03%
2022/05/16	0.3	520.36	7	521.71	520.00	-6.8	36,213	-0.02%
2022/05/13	5.7	509.99	5.4	511.21	511.00	0.4	36,226	0.00%
2022/05/12	17.2	509.59	2	516.00	505.00	15.2	36,205	0.04%
2022/05/11	5.4	523.13	3	521.68	521.00	2.4	36,111	0.01%
2022/05/10	8.1	509.49	2.6	510.69	518.00	5.5	36,236	0.02%
2022/05/09	15.2	521.50	1.4	520.78	520.00	13.9	36,043	0.04%
2022/05/06	13.2	527.83	5	529.00	528.00	8.2	36,311	0.02%
2022/05/05	3.1	541.66	2.4	541.75	542.00	0.7	36,719	0.00%
2022/05/04	1.9	534.12	1.1	535.88	534.00	0.8	36,878	0.00%
2022/05/03	4.9	534.90	39.1	537.44	531.00	-34.2	37,474	-0.09%
2022/04/29	34.7	541.23	2	538.00	538.00	32.7	37,822	0.09%
2022/04/28	18.9	526.61	6.1	529.33	531.00	12.8	38,037	0.03%
2022/04/27	23.7	528.93	7.2	529.30	526.00	16.5	38,056	0.04%
2022/04/26	11.8	546.72	7.1	547.00	546.00	4.7	37,799	0.01%
2022/04/25	14.5	549.42	36.6	550.37	547.00	-22.1	37,929	-0.06%
2022/04/22	15.6	557.83	2	558.51	558.00	13.6	38,201	0.04%
2022/04/21	3.2	565.77	7	569.00	565.00	-3.8	39,298	-0.01%
2022/04/20	7.5	566.68	2.1	569.82	570.00	5.4	39,626	0.01%
2022/04/19	1.4	566.61	5.5	565.09	565.00	-4.1	39,813	-0.01%
2022/04/18	6	560.92	2	561.03	561.00	4	40,089	0.01%
2022/04/15	16.1	563.70	1.1	562.16	562.00	15	40,464	0.04%
2022/04/14	32	573.50	3	575.33	573.00	29	40,632	0.07%
2022/04/13	7.2	573.67	4.1	571.06	573.00	3.1	41,201	0.01%
2022/04/12	11.2	559.51	7.2	559.35	557.00	4	41,763	0.01%
2022/04/11	17.1	560.17	29.3	560.38	558.00	-12.2	42,575	-0.03%
2022/04/08	41.6	568.37	5	568.00	567.00	36.6	43,114	0.08%
2022/04/07	20.4	569.86	2	571.01	566.00	18.4	42,975	0.04%
2022/04/06	11.8	578.21	3	577.34	578.00	8.8	42,670	0.02%
2022/04/01	16	585.80	28	588.89	589.00	-12	42,608	-0.03%
2022/03/31	2.1	594.67	4	596.89	597.00	-1.8	42,383	0.00%
2022/03/30	1	598.02	38.9	598.88	600.00	-37.9	42,190	-0.09%
2022/03/29	9.2	585.94	2.1	586.52	589.00	7.1	41,780	0.02%
2022/03/28	8.8	582.84	0	584.00	584.00	8.8	41,696	0.02%
2022/03/25	0.2	594.95	33.4	597.18	598.00	-33.2	41,541	-0.08%
2022/03/24	1.3	589.62	4.1	588.65	591.00	-2.8	41,462	-0.01%
2022/03/23	31.8	587.98	9	588.55	590.00	22.8	41,530	0.05%
2022/03/22	1.9	582.68	3.2	583.18	583.00	-1.3	41,462	0.00%
2022/03/21	2.3	587.31	4.7	585.29	586.00	-2.4	41,489	-0.01%
2022/03/18	8.6	577.87	4.2	580.14	581.00	4.4	41,509	0.01%
2022/03/17	6.1	578.20	44.3	578.83	582.00	-38.2	41,034	-0.09%
2022/03/16	43.2	557.87	11.2	557.38	558.00	32	40,193	0.08%
2022/03/15	61.4	558.80	6.3	558.09	558.00	55.1	39,654	0.14%
2022/03/14	14	573.96	28	575.96	572.00	-14	38,771	-0.04%
2022/03/11	17.3	575.68	1.1	575.10	575.00	16.3	38,519	0.04%
2022/03/10	12.4	587.00	11.2	587.12	587.00	1.2	38,267	0.00%
2022/03/09	63.9	569.68	5.1	570.80	568.00	58.9	37,892	0.16%
2022/03/08	27.7	565.78	10	565.48	563.00	17.7	37,776	0.05%
2022/03/07	42.7	577.76	35.6	576.77	576.00	7.1	36,818	0.02%
2022/03/04	27.8	595.09	1.1	593.56	595.00	26.7	36,413	0.07%
2022/03/03	36.5	602.90	2	606.00	602.00	34.5	35,872	0.10%
2022/03/02	13.5	601.72	6	602.33	601.00	7.5	35,752	0.02%
2022/03/01	14.3	604.62	1.1	605.27	604.00	13.2	35,275	0.04%
2022/02/25	27	604.04	11.7	604.47	604.00	15.3	34,503	0.04%
2022/02/24	38.1	612.65	1	612.96	604.00	37.1	33,345	0.11%
2022/02/23	6.5	625.07	0	0.00	625.00	6.5	32,459	0.02%
2022/02/22	15	626.65	0	627.00	627.00	15	32,519	0.05%
2022/02/21	12.1	632.95	0.2	634.00	632.00	11.9	32,286	0.04%
2022/02/18	9.6	637.65	2	638.50	637.00	7.6	32,218	0.02%
2022/02/17	0.8	643.92	2	643.50	645.00	-1.2	32,220	0.00%
2022/02/16	1.3	642.17	15.3	644.25	646.00	-14	32,177	-0.04%
2022/02/15	11.3	634.93	1.1	635.02	633.00	10.3	32,021	0.03%
2022/02/14	13.4	637.29	15	635.33	637.00	-1.6	31,963	0.00%
2022/02/11	4	643.54	67.4	644.33	650.00	-63.4	31,766	-0.20%
2022/02/10	4	641.25	20.7	644.25	649.00	-16.7	31,980	-0.05%
2022/02/09	64.2	636.83	1	631.05	633.00	63.2	31,733	0.20%
2022/02/08	8.2	629.90	1.5	637.33	628.00	6.7	31,787	0.02%
2022/02/07	9.1	636.68	3	638.33	635.00	6.1	31,425	0.02%
2022/01/26	7.4	637.13	1.1	639.89	636.00	6.3	30,649	0.02%
2022/01/25	25.6	641.01	5	639.00	641.00	20.6	30,403	0.07%
2022/01/24	13.2	640.96	6.3	648.43	653.00	6.9	29,800	0.02%
2022/01/21	23.6	641.72	2.2	641.18	641.00	21.4	29,444	0.07%
2022/01/20	24.4	650.95	20.2	652.83	651.00	4.2	28,894	0.01%
2022/01/19	6.6	656.64	0	0.00	654.00	6.6	28,369	0.02%
2022/01/18	16.4	670.98	11.3	671.01	662.00	5.1	28,030	0.02%
2022/01/17	3.6	684.55	25.9	683.64	683.00	-22.3	27,585	-0.08%
2022/01/14	10	668.63	51.5	667.66	672.00	-41.4	26,825	-0.15%
2022/01/13	1.5	660.01	5.7	659.37	661.00	-4.2	25,511	-0.02%
2022/01/12	2.1	656.42	11.3	656.99	660.00	-9.2	25,150	-0.04%
2022/01/11	3.2	643.46	6.4	647.33	651.00	-3.2	24,793	-0.01%
2022/01/10	10.3	636.02	5.1	639.83	643.00	5.1	24,559	0.02%
2022/01/07	17	636.88	15.3	639.74	634.00	1.7	24,807	0.01%
2022/01/06	12.5	638.98	8.2	640.49	644.00	4.3	24,402	0.02%
2022/01/05	25.2	657.18	21.8	655.89	650.00	3.4	23,830	0.01%
2022/01/04	8.3	649.06	121.8	648.46	656.00	-113.6	23,113	-0.49%	大賣/鉅額交易
2022/01/03	3.4	627.00	33.5	629.04	631.00	-30.1	22,096	-0.14%
2021/12/30	4	616.50	3.4	617.87	615.00	0.6	21,411	0.00%
2021/12/29	0.7	615.73	5.1	616.68	616.00	-4.3	21,625	-0.02%
2021/12/28	0.5	613.00	21	613.99	615.00	-20.5	21,780	-0.09%
2021/12/27	1	605.03	11	608.46	606.00	-10	21,565	-0.05%
2021/12/24	1.1	605.00	7.2	607.36	604.00	-6.1	21,905	-0.03%
2021/12/23	0	605.00	5.1	605.17	606.00	-5.1	22,229	-0.02%
2021/12/22	3.1	598.34	0.4	599.00	600.00	2.7	22,772	0.01%
2021/12/21	3.6	596.95	0	0.00	597.00	3.6	22,887	0.02%
2021/12/20	3.3	598.79	0	0.00	598.00	3.3	22,928	0.01%
2021/12/17	0.1	602.00	6.1	606.91	607.00	-6	22,850	-0.03%
2021/12/16	1.1	602.93	2.1	604.95	605.00	-1	22,810	0.00%
2021/12/15	1.1	597.22	2	600.50	600.00	-0.9	23,123	0.00%
2021/12/14	13.4	597.97	1	599.00	599.00	12.4	23,438	0.05%
2021/12/13	3.1	601.13	0	606.00	601.00	3.1	23,437	0.01%
2021/12/10	2	604.00	2	606.50	605.00	0	23,532	0.00%
2021/12/09	2	602.02	2	605.96	608.00	0	23,598	0.00%
2021/12/08	6.1	606.15	3	608.33	602.00	3.1	23,667	0.01%
2021/12/07	7.3	599.55	0	0.00	607.00	7.3	23,591	0.03%
2021/12/06	13.1	600.50	2.2	608.70	600.00	10.9	23,593	0.05%
2021/12/03	10	609.10	1	609.98	608.00	9	23,830	0.04%
2021/12/02	9	612.11	31.2	612.93	615.00	-22.2	23,887	-0.09%
2021/12/01	0.1	595.66	11.2	601.39	600.00	-11.1	24,062	-0.05%
2021/11/30	8.6	593.70	0.1	595.00	596.00	8.5	24,563	0.03%
2021/11/29	8.4	593.58	4.4	595.25	593.00	4	23,931	0.02%
2021/11/26	11.6	595.25	0.2	597.22	596.00	11.4	24,042	0.05%
2021/11/25	1.1	604.82	0.1	603.71	603.00	1	24,477	0.00%
2021/11/24	6.6	603.58	0.1	606.50	603.00	6.5	24,888	0.03%
2021/11/23	0.2	612.09	0	611.00	612.00	0.2	24,999	0.00%
2021/11/22	1.1	615.16	2.8	617.42	615.00	-1.7	25,405	-0.01%
2021/11/19	3	618.00	7.1	620.12	618.00	-4.1	25,525	-0.02%
2021/11/18	0	0.00	7.3	611.37	613.00	-7.3	25,347	-0.03%
2021/11/17	5.2	608.85	2.7	613.76	610.00	2.6	25,574	0.01%
2021/11/16	2.3	609.42	3.2	610.27	610.00	-0.9	26,005	0.00%
2021/11/15	64.1	610.00	2	610.00	608.00	62.1	26,303	0.24%
2021/11/12	4.1	605.98	1.2	609.48	604.00	2.9	26,772	0.01%
2021/11/11	1	602.05	0.3	604.12	606.00	0.7	27,033	0.00%
2021/11/10	0.1	609.12	9.3	611.81	612.00	-9.1	27,047	-0.03%
2021/11/09	3	611.00	21.5	613.18	611.00	-18.5	27,155	-0.07%
2021/11/08	0	600.00	5.1	600.57	602.00	-5.1	26,754	-0.02%
2021/11/05	0	599.00	47.8	598.38	600.00	-47.8	26,758	-0.18%
2021/11/04	6.3	588.87	31.9	586.67	587.00	-25.6	26,490	-0.10%
2021/11/03	3	592.33	2	595.50	592.00	1	26,481	0.00%
2021/11/02	2.6	593.32	0.1	593.00	592.00	2.5	26,538	0.01%
2021/11/01	33.1	590.64	1	593.00	590.00	32.1	26,537	0.12%
2021/10/29	11.6	590.12	0.4	591.00	590.00	11.3	26,607	0.04%
2021/10/28	1.8	593.23	1	595.00	595.00	0.8	26,557	0.00%
2021/10/27	1.2	596.84	9.4	596.53	599.00	-8.2	26,672	-0.03%
2021/10/26	0.2	595.18	5.2	598.36	599.00	-5	26,739	-0.02%
2021/10/25	5.3	593.08	2	594.00	593.00	3.3	26,792	0.01%
2021/10/22	0	598.24	1.1	599.90	600.00	-1.1	27,115	0.00%
2021/10/21	6.1	597.03	15.2	599.36	596.00	-9.1	27,178	-0.03%
2021/10/20	2.2	599.06	11	603.45	598.00	-8.8	27,268	-0.03%
2021/10/19	2.2	596.27	8.7	598.94	600.00	-6.5	27,250	-0.02%
2021/10/18	10.4	591.99	4	602.25	590.00	6.4	27,394	0.02%
2021/10/15	14	590.15	29.7	595.27	600.00	-15.7	27,505	-0.06%
2021/10/14	1.1	574.10	12	578.58	573.00	-10.9	26,875	-0.04%
2021/10/13	3.5	571.81	2	570.50	571.00	1.5	27,320	0.01%
2021/10/12	7.2	567.74	2	570.50	575.00	5.2	27,970	0.02%
2021/10/08	8.7	577.33	1	580.00	575.00	7.7	27,894	0.03%
2021/10/07	3.5	576.77	6	580.33	580.00	-2.5	28,229	-0.01%
2021/10/06	10.5	570.28	1.2	569.75	571.00	9.3	28,639	0.03%
2021/10/05	14.3	564.21	4.2	564.03	572.00	10.1	28,619	0.04%
2021/10/04	7.6	571.49	1.2	572.00	572.00	6.4	28,539	0.02%
2021/10/01	7.9	572.85	1.1	573.18	574.00	6.8	28,542	0.02%
2021/09/30	3.9	577.58	2	583.00	580.00	1.9	28,214	0.01%
2021/09/29	14.6	579.32	1	580.00	580.00	13.6	27,922	0.05%
2021/09/28	3.1	594.38	3	593.67	594.00	0.1	27,582	0.00%
2021/09/27	5	599.00	65	602.00	602.00	-60	27,608	-0.22%
2021/09/24	66.2	595.98	10.2	594.51	598.00	56	27,588	0.20%
2021/09/23	3.2	590.14	0.2	591.00	588.00	3	27,724	0.01%
2021/09/22	27.8	586.18	4	586.79	586.00	23.8	27,840	0.09%
2021/09/17	4.4	602.24	8.6	605.78	600.00	-4.3	27,413	-0.02%
2021/09/16	5.2	601.55	1.6	604.88	600.00	3.6	27,048	0.01%
2021/09/15	15.4	609.29	0.3	610.94	607.00	15.1	26,949	0.06%
2021/09/14	1	615.00	4.1	615.03	613.00	-3.1	27,131	-0.01%
2021/09/13	10.2	616.18	1.2	615.17	615.00	9	27,354	0.03%
2021/09/10	2.5	619.77	8.4	621.48	622.00	-6	27,838	-0.02%
2021/09/09	19	613.47	3.5	614.58	619.00	15.5	28,111	0.06%
2021/09/08	5.6	616.92	7.2	617.88	619.00	-1.6	28,180	-0.01%
2021/09/07	3.6	627.49	1.6	624.75	623.00	2	27,980	0.01%
2021/09/06	8.3	626.39	18.8	628.91	631.00	-10.5	27,971	-0.04%
2021/09/03	4.5	617.72	23.7	617.91	620.00	-19.2	27,449	-0.07%
2021/09/02	2.3	610.44	13.2	610.17	607.00	-11	27,066	-0.04%
2021/09/01	2.7	612.16	21.7	612.43	613.00	-19	26,999	-0.07%
2021/08/31	2.2	600.91	28.9	607.99	614.00	-26.7	26,721	-0.10%
2021/08/30	5.1	600.97	6.5	600.99	605.00	-1.4	26,128	-0.01%
2021/08/27	0.2	595.00	17.4	597.64	599.00	-17.2	25,782	-0.07%
2021/08/26	11.2	594.79	14.4	597.06	594.00	-3.2	25,682	-0.01%
2021/08/25	2	579.47	8.1	582.22	585.00	-6	25,316	-0.02%
2021/08/24	14.5	572.53	43.3	571.53	572.00	-28.8	25,155	-0.11%
2021/08/23	38.5	565.12	28.4	566.73	566.00	10.1	25,251	0.04%
2021/08/20	28.2	553.57	17.4	556.43	552.00	10.8	25,175	0.04%
2021/08/19	17.4	563.66	10.6	561.49	559.00	6.9	25,451	0.03%
2021/08/18	17.8	569.51	20	572.30	574.00	-2.2	25,116	-0.01%
2021/08/17	4.5	580.28	0	0.00	580.00	4.5	24,938	0.02%
2021/08/16	1.2	583.76	0.4	580.26	584.00	0.8	24,674	0.00%
2021/08/13	8.2	580.32	0	0.00	581.00	8.2	24,808	0.03%
2021/08/12	7.2	585.17	0	0.00	586.00	7.2	24,928	0.03%
2021/08/11	0.2	586.22	2	586.00	590.00	-1.8	25,152	-0.01%
2021/08/10	2	590.00	4.5	592.94	591.00	-2.5	25,546	-0.01%
2021/08/09	0.2	586.06	3	591.63	595.00	-2.9	26,196	-0.01%
2021/08/06	1.1	589.16	1.1	592.00	591.00	0	26,530	0.00%
2021/08/05	2.1	595.48	11.7	596.53	596.00	-9.7	27,414	-0.04%
2021/08/04	0	593.88	9.3	595.54	596.00	-9.3	29,354	-0.03%
2021/08/03	0	590.33	16	592.44	594.00	-16	30,002	-0.05%
2021/08/02	0.2	581.35	0	586.88	590.00	0.1	29,962	0.00%
2021/07/30	1.2	581.00	1.9	579.95	580.00	-0.7	30,038	0.00%
2021/07/29	1.4	578.56	1.8	580.17	583.00	-0.4	30,233	0.00%
2021/07/28	11.2	575.22	11.4	575.91	579.00	-0.2	30,333	0.00%
2021/07/27	1.4	580.75	15	581.00	580.00	-13.7	30,401	-0.04%
2021/07/26	7.9	580.96	3	590.99	580.00	4.9	30,799	0.02%
2021/07/23	5.2	586.27	0.5	587.99	585.00	4.7	30,969	0.02%
2021/07/22	0.1	591.00	15.4	590.76	591.00	-15.3	31,114	-0.05%
2021/07/21	6.6	582.24	6	584.34	585.00	0.6	31,118	0.00%
2021/07/20	11.1	580.93	1	582.00	581.00	10.1	31,202	0.03%
2021/07/19	46.2	580.58	3.9	582.77	582.00	42.3	31,407	0.13%
2021/07/16	56	590.85	15.1	590.48	589.00	40.9	31,294	0.13%
2021/07/15	8.5	611.64	10.8	612.56	614.00	-2.3	30,968	-0.01%
2021/07/14	7.8	611.50	21.4	612.01	613.00	-13.7	31,179	-0.04%
2021/07/13	3.6	604.69	73.3	603.80	607.00	-69.7	30,943	-0.23%
2021/07/12	2.7	593.22	11.7	595.45	593.00	-8.9	30,876	-0.03%
2021/07/09	13.1	582.38	2	584.00	584.00	11.1	30,911	0.04%
2021/07/08	4.4	590.90	1	588.00	588.00	3.4	30,928	0.01%
2021/07/07	7	590.57	3	593.33	594.00	4	31,008	0.01%
2021/07/06	0	591.00	2	593.48	592.00	-2	31,101	-0.01%
2021/07/05	0	0.00	2.3	593.14	591.00	-2.3	31,340	-0.01%
2021/07/02	12.9	588.58	1.9	589.00	588.00	11	31,258	0.04%
2021/07/01	7	593.71	2	595.00	593.00	5	31,362	0.02%
2021/06/30	1.1	595.11	5.5	598.25	595.00	-4.4	31,667	-0.01%
2021/06/29	11	594.63	27.2	597.52	595.00	-16.2	31,970	-0.05%
2021/06/28	2.2	587.54	8	588.00	590.00	-5.8	32,137	-0.02%
2021/06/25	4.1	590.75	7.1	597.20	591.00	-3	32,438	-0.01%
2021/06/24	7.4	592.77	6	595.15	590.00	1.4	32,754	0.00%
2021/06/23	1.1	589.43	7.2	589.51	595.00	-6.2	33,092	-0.02%
2021/06/22	12.3	582.29	6	580.84	578.00	6.3	33,647	0.02%
2021/06/21	29.4	586.58	5	584.20	583.00	24.4	34,968	0.07%
2021/06/18	2.1	602.52	0.4	603.82	603.00	1.7	34,720	0.00%
2021/06/17	5.7	599.89	1.1	601.94	606.00	4.6	34,743	0.01%
2021/06/16	15	606.60	10.1	607.10	605.00	5	35,540	0.01%
2021/06/15	9.2	608.09	5.6	608.02	609.00	3.6	35,598	0.01%
2021/06/11	2.1	602.38	10	602.00	602.00	-7.9	35,823	-0.02%
2021/06/10	4.6	594.22	8.2	596.24	599.00	-3.6	36,035	-0.01%
2021/06/09	5.5	583.93	1.5	585.00	586.00	4	36,016	0.01%
2021/06/08	5.1	592.39	3.3	590.72	589.00	1.8	36,234	0.01%
2021/06/07	22.3	591.07	4.1	592.76	592.00	18.2	36,918	0.05%
2021/06/04	10	591.60	0	0.00	595.00	10	37,301	0.03%
2021/06/03	8.6	597.37	10.1	598.48	596.00	-1.5	38,183	0.00%
2021/06/02	3.2	597.49	4.3	596.62	595.00	-1.1	38,551	0.00%
2021/06/01	5	597.40	5.1	596.99	598.00	-0.1	39,517	0.00%
2021/05/31	10.1	593.00	11.7	595.05	597.00	-1.6	40,346	0.00%
2021/05/28	19	589.05	14.1	589.57	590.00	5	40,639	0.01%
2021/05/27	9	576.48	4	577.50	582.00	5	41,053	0.01%
2021/05/26	4.2	586.86	9	583.88	585.00	-4.9	41,879	-0.01%
2021/05/25	3.2	573.70	25	578.88	583.00	-21.8	42,287	-0.05%
2021/05/24	13	567.16	2.1	569.48	568.00	10.9	42,837	0.03%
2021/05/21	4.2	570.28	10.1	571.39	573.00	-5.9	43,410	-0.01%
2021/05/20	7.4	564.20	4	567.48	567.00	3.4	43,561	0.01%
2021/05/19	11	567.91	13.5	568.74	567.00	-2.5	43,903	-0.01%
2021/05/18	14.6	563.21	55.2	564.83	572.00	-40.7	44,304	-0.09%
2021/05/17	33.6	544.69	31.6	549.20	549.00	2	45,369	0.00%
2021/05/14	21.1	556.90	25.3	558.37	557.00	-4.2	45,319	-0.01%
2021/05/13	51	549.40	26.6	552.14	547.00	24.4	45,467	0.05%
2021/05/12	36.8	545.36	36.9	545.69	560.00	-0.1	45,166	0.00%
2021/05/11	41.4	574.59	3.2	576.30	571.00	38.2	44,280	0.09%
2021/05/10	1.8	593.67	1	596.00	589.00	0.8	44,416	0.00%
2021/05/07	4.1	596.51	22.3	596.74	599.00	-18.2	45,584	-0.04%
2021/05/06	3.4	584.26	10	585.20	587.00	-6.6	46,722	-0.01%
2021/05/05	14.7	587.48	6	586.67	585.00	8.7	47,208	0.02%
2021/05/04	14.8	589.30	15.6	588.45	591.00	-0.7	48,387	0.00%
2021/05/03	12.5	590.87	0.4	592.23	588.00	12.1	49,264	0.02%
2021/04/29	5.5	602.86	23.2	605.25	600.00	-17.7	50,651	-0.03%
2021/04/28	5.8	602.83	0.1	603.89	602.00	5.7	51,603	0.01%
2021/04/27	4.2	608.26	1.1	608.89	610.00	3.1	52,569	0.01%
2021/04/26	3.1	606.68	9.7	605.72	610.00	-6.6	52,974	-0.01%
2021/04/23	6.5	594.67	15.1	598.40	602.00	-8.6	53,221	-0.02%
2021/04/22	17.2	593.84	2.7	593.88	591.00	14.5	54,289	0.03%
2021/04/21	18.6	594.99	6.1	595.83	592.00	12.5	54,977	0.02%
2021/04/20	12.1	598.26	12.3	596.56	602.00	-0.2	55,381	0.00%
2021/04/19	2.4	603.95	10	603.20	603.00	-7.6	55,639	-0.01%
2021/04/16	19.9	606.06	4.4	608.33	610.00	15.5	56,050	0.03%
2021/04/15	7.1	611.27	14.8	614.17	619.00	-7.7	56,233	-0.01%
2021/04/14	3.5	602.94	27.9	606.09	612.00	-24.4	56,528	-0.04%
2021/04/13	5.2	606.62	16.4	606.25	605.00	-11.2	56,911	-0.02%
2021/04/12	5.2	606.46	4.7	607.73	605.00	0.5	57,051	0.00%
2021/04/09	5.2	611.96	6.7	612.38	610.00	-1.5	57,321	0.00%
2021/04/08	4.4	605.29	1.5	607.47	613.00	2.9	57,365	0.01%
2021/04/07	2.2	609.02	1.6	610.99	610.00	0.5	57,737	0.00%
2021/04/06	2.2	610.14	33	613.82	610.00	-30.7	57,660	-0.05%
2021/04/01	4.2	597.90	26.1	597.94	602.00	-21.9	57,368	-0.04%
2021/03/31	27.2	588.87	2.5	590.37	587.00	24.6	56,856	0.04%
2021/03/30	17.1	596.30	17.4	596.64	597.00	-0.2	56,461	0.00%
2021/03/29	11.4	598.44	80.8	598.98	599.00	-69.4	56,211	-0.12%
2021/03/26	6.9	585.95	8.2	586.55	590.00	-1.3	55,953	0.00%
2021/03/25	82.7	575.45	13.6	575.77	575.00	69.1	55,920	0.12%
2021/03/24	55.2	576.51	19.2	577.11	576.00	35.9	55,457	0.06%
2021/03/23	1.4	593.93	1	598.00	594.00	0.4	54,309	0.00%
2021/03/22	21	587.63	15.5	593.19	593.00	5.5	54,686	0.01%
2021/03/19	37.7	593.28	74.6	592.08	591.00	-36.9	54,782	-0.07%
2021/03/18	3.5	604.08	9.4	606.46	602.00	-5.9	54,107	-0.01%
2021/03/17	15.3	609.53	12	603.25	604.00	3.3	54,378	0.01%
2021/03/16	2.6	609.07	3.5	610.51	613.00	-0.9	54,428	0.00%
2021/03/15	1.1	609.16	2	612.00	611.00	-0.9	54,533	0.00%
2021/03/12	26.3	612.85	24.2	614.17	614.00	2.1	54,756	0.00%
2021/03/11	1.4	608.32	16	609.77	609.00	-14.6	54,940	-0.03%
2021/03/10	4.2	596.60	17	596.12	597.00	-12.8	54,886	-0.02%
2021/03/09	50.8	589.14	35.6	590.96	595.00	15.2	54,812	0.03%
2021/03/08	10.4	601.59	4.1	602.54	598.00	6.3	54,509	0.01%
2021/03/05	30.5	591.30	17.2	599.16	601.00	13.3	54,407	0.02%
2021/03/04	35.3	604.84	3	606.00	601.00	32.3	55,072	0.06%
2021/03/03	7	612.29	3.2	616.39	622.00	3.8	54,495	0.01%
2021/03/02	14	614.77	6.4	615.62	609.00	7.6	54,173	0.01%
2021/02/26	61.5	611.28	9	614.56	606.00	52.5	53,964	0.10%
2021/02/25	5.7	630.75	6.8	634.58	635.00	-1.1	52,692	0.00%
2021/02/24	23.7	628.86	8.4	629.06	625.00	15.3	52,607	0.03%
2021/02/23	41.3	637.74	8.6	637.66	641.00	32.7	52,044	0.06%
2021/02/22	24	655.38	23	657.91	650.00	1	51,947	0.00%
2021/02/19	96.6	654.82	12	652.31	652.00	84.6	52,176	0.16%
2021/02/18	10.5	660.02	5.3	662.13	660.00	5.1	52,545	0.01%
2021/02/17	6.7	664.61	55.1	663.90	663.00	-48.4	53,026	-0.09%
2021/02/05	16.5	635.09	80.7	635.90	632.00	-64.2	51,751	-0.12%
2021/02/04	12.3	623.96	13	626.62	627.00	-0.7	51,532	0.00%
2021/02/03	21.7	632.90	16.2	637.16	630.00	5.5	51,372	0.01%
2021/02/02	87.1	628.74	33.7	631.97	632.00	53.5	51,141	0.10%
2021/02/01	17.3	596.41	25.9	602.15	611.00	-8.5	50,489	-0.02%
2021/01/29	25.4	602.12	20.6	601.80	591.00	4.9	49,869	0.01%
2021/01/28	44.2	601.22	27.4	601.44	601.00	16.8	48,943	0.03%
2021/01/27	29.1	616.46	11.3	616.76	615.00	17.8	47,962	0.04%
2021/01/26	52.8	624.45	27.1	620.92	617.00	25.7	47,470	0.05%
2021/01/25	59.9	634.97	15.4	638.24	633.00	44.4	46,362	0.10%
2021/01/22	86.3	653.14	66	656.06	649.00	20.3	45,606	0.04%
2021/01/21	102.3	662.17	70.1	668.07	673.00	32.2	44,212	0.07%	大買/
2021/01/20	24.8	640.94	25	637.45	647.00	-0.3	43,140	0.00%
2021/01/19	29.6	625.21	22.3	619.90	627.00	7.3	42,109	0.02%
2021/01/18	20.3	601.78	27.8	604.64	607.00	-7.5	41,518	-0.02%
2021/01/15	30.5	609.25	25.4	616.18	601.00	5.1	41,069	0.01%
2021/01/14	49.6	591.73	23.6	593.59	592.00	26	39,930	0.07%
2021/01/13	28.4	599.48	7.3	602.42	605.00	21	39,145	0.05%
2021/01/12	14.7	591.19	8	588.38	591.00	6.7	38,521	0.02%
2021/01/11	21.8	576.58	11.1	580.89	584.00	10.7	38,259	0.03%
2021/01/08	18.9	576.94	18.1	578.68	580.00	0.8	38,224	0.00%
2021/01/07	13.6	565.45	10	561.93	565.00	3.5	38,028	0.01%
2021/01/06	8.4	548.97	31.4	551.66	549.00	-23	37,855	-0.06%
2021/01/05	3	537.68	5.1	539.61	542.00	-2	37,732	-0.01%
2021/01/04	5.4	535.71	10.4	536.16	536.00	-5	38,236	-0.01%
2020/12/31	2	526.82	10	528.60	530.00	-8	38,602	-0.02%
2020/12/30	0.8	518.80	80.5	518.34	525.00	-79.7	38,818	-0.21%
2020/12/29	1.1	514.10	3	515.00	515.00	-1.9	38,642	0.00%
2020/12/28	3	512.68	3	513.67	515.00	0	38,859	0.00%
2020/12/25	67.1	512.92	2.1	512.52	511.00	65	38,996	0.17%
2020/12/24	2	509.01	1.3	509.41	510.00	0.7	39,326	0.00%
2020/12/23	15.2	508.49	0.7	511.29	509.00	14.5	39,646	0.04%
2020/12/22	6.3	510.48	1	515.00	509.00	5.3	39,989	0.01%
2020/12/21	2.6	513.42	5	513.01	516.00	-2.4	40,943	-0.01%
2020/12/18	5	508.61	12	508.17	510.00	-7	41,123	-0.02%
2020/12/17	8.1	509.88	16	513.38	508.00	-7.9	41,059	-0.02%
2020/12/16	2	511.52	8.3	512.68	512.00	-6.3	41,077	-0.02%
2020/12/15	19.1	505.79	3.8	505.84	504.00	15.3	41,083	0.04%
2020/12/14	23	509.73	2.8	511.52	508.00	20.2	41,120	0.05%
2020/12/11	18.4	507.89	18.2	511.98	516.00	0.3	41,686	0.00%
2020/12/10	42.6	511.51	6	513.33	512.00	36.6	41,575	0.09%
2020/12/09	8.9	521.84	12	521.17	520.00	-3.1	41,518	-0.01%
2020/12/08	9.2	517.58	7	521.43	524.00	2.2	41,368	0.01%
2020/12/07	3.2	509.40	34.5	510.57	514.00	-31.3	41,273	-0.08%
2020/12/04	21.9	502.34	19.1	502.50	503.00	2.8	41,210	0.01%
2020/12/03	13.3	498.48	16	498.81	497.00	-2.7	40,753	-0.01%
2020/12/02	5.1	495.33	78.1	496.82	499.00	-73	40,690	-0.18%
2020/12/01	5.1	485.73	14.1	489.48	490.00	-9	40,613	-0.02%
2020/11/30	82.3	486.50	1	493.00	480.50	81.3	40,578	0.20%
2020/11/27	13.5	488.41	4.1	488.68	489.00	9.4	39,162	0.02%
2020/11/26	4.4	489.87	2	492.23	489.00	2.4	39,236	0.01%
2020/11/25	15.8	488.47	3.1	490.33	487.00	12.8	40,109	0.03%
2020/11/24	9.2	493.72	12	497.88	492.00	-2.8	40,365	-0.01%
2020/11/23	7.4	495.86	3.3	496.50	496.50	4.1	40,657	0.01%
2020/11/20	5.4	487.60	3.5	488.36	488.00	1.9	40,675	0.00%
2020/11/19	8.9	492.47	3.4	492.29	490.00	5.6	40,736	0.01%
2020/11/18	18.4	492.88	11.5	496.37	497.00	6.9	40,806	0.02%
2020/11/17	23.7	493.83	20.1	494.83	485.50	3.6	40,662	0.01%
2020/11/16	12.4	473.89	49.9	474.44	484.00	-37.5	40,705	-0.09%
2020/11/13	10	459.80	5	459.80	462.00	5	39,864	0.01%
2020/11/12	2	458.75	26.3	461.84	458.00	-24.3	40,040	-0.06%
2020/11/11	9.1	452.13	8.1	455.51	457.00	1	39,939	0.00%
2020/11/10	13.5	451.15	5.3	451.62	451.00	8.2	39,717	0.02%
2020/11/09	11.2	458.24	27.3	458.27	458.50	-16.1	39,875	-0.04%
2020/11/06	1	451.52	18	453.97	452.50	-17	40,088	-0.04%
2020/11/05	5	447.70	27	447.96	451.00	-22	40,159	-0.05%
2020/11/04	1.2	444.77	23.2	448.67	450.00	-22	40,178	-0.05%
2020/11/03	0.1	439.83	13.8	441.08	441.00	-13.7	40,162	-0.03%
2020/11/02	20.9	429.97	3	430.17	435.50	17.9	40,339	0.04%
2020/10/30	22.4	435.25	2.1	436.74	432.00	20.3	40,567	0.05%
2020/10/29	23.5	436.98	1	437.50	437.00	22.5	40,460	0.06%
2020/10/28	7.8	444.33	2	444.00	444.00	5.8	41,043	0.01%
2020/10/27	9.6	446.67	4	447.25	447.00	5.6	41,462	0.01%
2020/10/26	13	450.92	1	455.00	450.00	12	42,280	0.03%
2020/10/23	6	453.17	6	457.00	452.00	0	43,453	0.00%
2020/10/22	7	451.07	8	450.81	455.00	-1	45,906	0.00%
2020/10/21	7	452.71	4	454.88	453.00	3	47,165	0.01%
2020/10/20	11	453.41	0	0.00	451.00	11	48,141	0.02%
2020/10/19	1	457.00	21	454.05	457.50	-20	48,474	-0.04%
2020/10/16	17	451.06	12	451.17	449.00	5	48,628	0.01%
2020/10/15	10	454.75	3	452.00	453.00	7	48,917	0.01%
2020/10/14	3	457.83	6	458.17	459.00	-3	48,833	-0.01%
2020/10/13	4.1	461.50	29	461.62	462.00	-24.9	49,248	-0.05%
2020/10/12	5	459.80	43.1	459.17	460.00	-38.1	49,622	-0.08%
2020/10/08	8.3	451.18	29	451.24	453.00	-20.7	49,767	-0.04%
2020/10/07	5	439.70	17	442.21	443.00	-12	49,781	-0.02%
2020/10/06	3	439.00	15	439.53	439.50	-12	49,865	-0.02%
2020/10/05	3.1	433.02	8	436.44	432.50	-5	50,282	-0.01%
2020/09/30	1	433.00	2	433.75	433.00	-1	50,324	0.00%
2020/09/29	4	430.75	10	431.95	431.00	-6	50,380	-0.01%
2020/09/28	10	427.80	25	429.48	431.50	-15	50,826	-0.03%
2020/09/25	18	424.89	21	424.05	424.00	-3	51,210	-0.01%
2020/09/24	70.2	424.90	4	425.88	423.00	66.2	51,452	0.13%
2020/09/23	10	434.36	13	434.50	433.50	-3	50,700	-0.01%
2020/09/22	40	436.75	6	437.83	437.00	34	50,432	0.07%
2020/09/21	8	443.56	5	448.50	440.00	3	50,647	0.01%
2020/09/18	12.5	446.48	3	445.83	444.00	9.5	50,933	0.02%
2020/09/17	31.2	449.30	2	448.00	448.50	29.2	50,962	0.06%
2020/09/16	2	458.50	53	459.04	458.00	-51	50,951	-0.10%
2020/09/15	4	442.13	23	444.41	445.00	-19	50,504	-0.04%
2020/09/14	10	440.20	4	439.25	441.00	6	50,656	0.01%
2020/09/11	18	434.67	10	434.90	436.50	8	50,490	0.02%
2020/09/10	2	431.50	10.1	434.21	435.00	-8.1	50,494	-0.02%
2020/09/09	7.1	424.55	3	425.83	427.00	4.1	50,519	0.01%
2020/09/08	4	431.25	0	0.00	431.00	4	50,694	0.01%
2020/09/07	16.1	427.97	3	426.33	426.00	13.1	51,064	0.03%
2020/09/04	17	429.00	2	429.50	429.00	15	51,367	0.03%
2020/09/03	4	435.00	16	438.53	436.00	-12	51,266	-0.02%
2020/09/02	11	435.04	16.7	435.49	433.00	-5.7	51,290	-0.01%
2020/09/01	2	431.25	20	432.65	435.00	-18	51,547	-0.03%
2020/08/31	28	428.82	3	429.50	426.50	25	51,639	0.05%
2020/08/28	54	436.18	2.1	436.10	435.00	51.9	51,059	0.10%
2020/08/27	12	447.42	28	448.36	444.00	-16	51,199	-0.03%
2020/08/26	8	439.13	25.3	438.97	442.00	-17.3	50,729	-0.03%
2020/08/25	0	0.00	15	434.20	434.50	-15	50,673	-0.03%
2020/08/24	4	430.25	66	433.45	428.00	-62	51,403	-0.12%
2020/08/21	3	423.85	14	423.07	424.50	-11	51,070	-0.02%
2020/08/20	18.2	416.48	13.6	418.70	415.00	4.6	50,767	0.01%
2020/08/19	5.1	429.49	0	0.00	427.50	5.1	50,082	0.01%
2020/08/18	16.6	435.63	9	437.67	433.00	7.6	50,005	0.02%
2020/08/17	0	0.00	6	431.42	435.00	-6	49,980	-0.01%
2020/08/14	1	424.08	1	427.53	427.00	0	49,928	0.00%
2020/08/13	0	0.00	19	427.03	429.00	-19	50,082	-0.04%
2020/08/12	29.1	421.35	2	419.25	419.00	27.1	50,197	0.05%
2020/08/11	12.2	431.21	1.2	433.41	429.00	10.9	50,744	0.02%
2020/08/10	7.1	432.77	13	435.00	435.50	-5.9	50,878	-0.01%
2020/08/07	6	430.42	2	433.00	433.00	4	50,848	0.01%
2020/08/06	7	435.29	17	435.41	435.00	-10	50,674	-0.02%
2020/08/05	1	428.54	15	429.87	429.00	-14	50,858	-0.03%
2020/08/04	9	423.50	9	422.44	425.50	0	50,551	0.00%
2020/08/03	102.1	422.03	8	418.06	416.00	94.1	50,403	0.19%	大買/
2020/07/31	17.1	426.63	1	427.50	425.50	16.1	49,593	0.03%
2020/07/30	13.1	432.25	4	434.25	434.00	9.1	49,333	0.02%
2020/07/29	27.7	424.52	18.1	427.20	422.00	9.6	48,572	0.02%
2020/07/28	58.5	452.57	32	456.13	435.00	26.5	48,340	0.05%
2020/07/27	21	422.12	40.2	422.61	424.50	-19.1	46,492	-0.04%
2020/07/24	31.7	388.32	60	390.23	386.00	-28.4	45,576	-0.06%
2020/07/23	9	380.44	4	381.27	381.50	5	44,756	0.01%
2020/07/22	22.1	382.63	1	384.50	384.00	21.1	44,645	0.05%
2020/07/21	9.1	383.01	22.1	383.01	383.00	-13	44,350	-0.03%
2020/07/20	5	366.50	4	367.63	366.00	1	43,940	0.00%
2020/07/17	15	366.73	27	366.13	367.00	-12	43,931	-0.03%
2020/07/16	32	357.36	9	356.44	357.50	23	43,861	0.05%
2020/07/15	16.2	366.29	17	366.82	363.00	-0.9	43,415	0.00%
2020/07/14	15	358.63	11	358.50	363.50	4	44,130	0.01%
2020/07/13	3	352.00	6	352.58	354.50	-3	43,900	-0.01%
2020/07/10	3.1	348.99	26	349.48	348.50	-23	44,021	-0.05%
2020/07/09	5	344.11	19.1	345.00	345.00	-14	43,822	-0.03%
2020/07/08	6.2	340.03	9.1	341.00	341.00	-2.9	43,601	-0.01%
2020/07/07	23	341.35	40	341.88	338.50	-17	43,544	-0.04%
2020/07/06	1	335.00	13.2	335.52	338.00	-12.2	43,022	-0.03%
2020/07/03	3	328.50	24.3	328.65	329.50	-21.3	42,699	-0.05%
2020/07/02	13	319.46	31.2	320.77	322.00	-18.2	42,624	-0.04%
2020/07/01	2	316.25	14	316.64	317.50	-12	42,988	-0.03%
2020/06/30	16.1	312.29	1	313.00	313.00	15.1	43,237	0.03%
2020/06/29	12	312.13	6	311.83	312.00	6	43,234	0.01%
2020/06/24	9	317.67	14	318.89	317.50	-5	43,110	-0.01%
2020/06/23	4	313.25	3	314.00	315.00	1	43,353	0.00%
2020/06/22	9	314.17	0	314.00	312.00	9	43,544	0.02%
2020/06/19	13	312.19	2	313.25	314.50	11	44,245	0.02%
2020/06/18	5	314.00	0	0.00	314.50	5	44,808	0.01%
2020/06/17	14	314.43	2	315.00	315.00	12	45,596	0.03%
2020/06/16	4	314.63	5	316.10	315.00	-1	47,647	0.00%
2020/06/15	50	311.46	17	311.32	309.50	33	49,714	0.07%
2020/06/12	14	314.96	15	314.93	316.00	-1	50,819	0.00%
2020/06/11	12.1	319.96	18	324.39	320.50	-6	52,072	-0.01%
2020/06/10	5	322.00	12	322.88	322.50	-7	52,966	-0.01%
2020/06/09	8	316.32	24	316.17	319.00	-16	54,797	-0.03%
2020/06/08	8.1	316.52	23	316.83	318.00	-14.9	56,080	-0.03%
2020/06/05	6	310.25	59	309.31	311.50	-53	56,277	-0.09%
2020/06/04	7	305.22	16	305.22	306.00	-9	56,760	-0.02%
2020/06/03	7	299.14	31	299.98	301.00	-24	57,448	-0.04%
2020/06/02	3	296.83	0	0.00	296.50	3	57,219	0.01%
2020/06/01	0	0.00	7	295.71	295.50	-7	57,437	-0.01%
2020/05/29	13.2	291.18	2	290.50	292.00	11.2	57,556	0.02%
2020/05/28	6	295.25	5	297.50	294.00	1	57,055	0.00%
2020/05/27	2	296.75	2	297.25	296.50	0	57,910	0.00%
2020/05/26	0	0.00	10	296.70	295.50	-10	58,540	-0.02%
2020/05/25	4.1	289.79	12	289.29	292.00	-8	58,984	-0.01%
2020/05/22	16.1	291.39	4	292.50	292.00	12.1	59,140	0.02%
2020/05/21	2	296.00	17.1	297.44	297.50	-15.1	59,165	-0.03%
2020/05/20	3	292.33	5	292.40	294.00	-2	59,029	0.00%
2020/05/19	6	292.50	14	292.54	291.50	-8	58,934	-0.01%
2020/05/18	53.1	291.11	3	291.00	290.00	50.1	58,727	0.09%
2020/05/15	8	297.63	16	297.31	298.00	-8	58,342	-0.01%
2020/05/14	20.2	293.47	2	293.00	293.00	18.2	57,899	0.03%
2020/05/13	2	295.25	1	296.00	297.00	1	57,612	0.00%
2020/05/12	37	295.93	3	298.00	295.00	34	57,555	0.06%
2020/05/11	3	299.00	24	300.29	301.00	-21	57,315	-0.04%
2020/05/08	11.1	297.73	10	299.15	297.50	1.1	57,295	0.00%
2020/05/07	1	295.50	2	298.00	297.50	-1	57,269	0.00%
2020/05/06	4	294.50	0	297.50	296.00	4	57,288	0.01%
2020/05/05	10.4	296.42	1	295.00	295.50	9.4	57,205	0.02%
2020/05/04	59	295.47	5	295.20	295.00	54	57,424	0.09%
2020/04/30	6	303.50	34	303.79	304.50	-28	57,096	-0.05%
2020/04/29	3.1	300.66	13	300.15	299.00	-10	57,168	-0.02%
2020/04/28	19.4	295.44	1	295.00	296.50	18.4	57,474	0.03%
2020/04/27	6	297.75	10	297.75	298.00	-4	58,939	-0.01%
2020/04/24	1.4	294.39	0	0.00	294.00	1.4	58,841	0.00%
2020/04/23	12.1	295.76	15	299.20	295.50	-2.9	59,274	0.00%
2020/04/22	21	292.02	4	293.13	294.00	17	59,536	0.03%
2020/04/21	22	297.66	19	297.97	295.00	3	59,623	0.01%
2020/04/20	16.1	304.75	9	306.83	304.00	7.1	59,103	0.01%
2020/04/17	24.2	304.21	64	304.10	306.50	-39.8	58,925	-0.07%
2020/04/16	7	286.43	2	287.50	286.50	5	57,438	0.01%
2020/04/15	12.1	287.35	4	287.38	287.50	8.1	57,166	0.01%
2020/04/14	0	0.00	22.1	284.05	285.00	-22.1	56,872	-0.04%
2020/04/13	6	279.42	0	0.00	278.50	6	56,906	0.01%
2020/04/10	11	279.27	0	0.00	279.50	11	57,291	0.02%
2020/04/09	32	284.64	7	285.50	283.00	25	57,534	0.04%
2020/04/08	6	284.58	18	284.42	285.00	-12	57,603	-0.02%
2020/04/07	6	283.00	23	282.54	283.00	-17	57,355	-0.03%
2020/04/06	9	271.94	6	272.92	275.50	3	56,901	0.01%
2020/04/01	6.1	273.47	6	273.83	271.50	0.1	56,240	0.00%
2020/03/31	0	274.00	3	273.33	274.00	-3	55,690	-0.01%
2020/03/30	14.2	265.93	6	265.17	267.50	8.2	55,081	0.01%
2020/03/27	21.1	276.61	7	279.26	273.00	14.1	54,487	0.03%
2020/03/26	17	279.47	24	278.90	280.00	-7	53,785	-0.01%
2020/03/25	19	278.11	5	278.70	277.00	14	54,341	0.03%
2020/03/24	14	268.89	39	269.64	267.50	-25	53,932	-0.05%
2020/03/23	26.2	258.15	7	257.93	255.00	19.2	53,228	0.04%
2020/03/20	29	264.17	23	265.46	270.00	6	52,635	0.01%
2020/03/19	33.1	245.19	36	244.14	248.00	-2.9	50,567	-0.01%
2020/03/18	32.1	267.64	21	263.40	260.00	11.1	48,859	0.02%
2020/03/17	39.1	269.64	47	269.79	268.00	-7.9	47,783	-0.02%
2020/03/16	59	283.50	22	284.82	276.50	37	46,285	0.08%
2020/03/13	39.1	284.19	15	283.07	290.00	24.1	44,900	0.05%
2020/03/12	35.3	292.95	36	293.14	294.00	-0.7	42,791	0.00%
2020/03/11	19	305.87	9	308.00	302.00	10	41,198	0.02%
2020/03/10	34.1	302.47	4	304.13	307.00	30.1	40,739	0.07%
2020/03/09	26.3	307.54	6.1	307.59	305.50	20.2	39,966	0.05%
2020/03/06	9	316.22	3	318.67	315.00	6	38,915	0.02%
2020/03/05	3	324.67	5	324.10	323.00	-2	38,459	-0.01%
2020/03/04	0	0.00	64	321.65	320.50	-64	38,344	-0.17%
2020/03/03	5.3	317.52	3	318.00	317.50	2.3	37,946	0.01%
2020/03/02	16.1	310.39	7	314.21	311.00	9.1	37,427	0.02%
2020/02/27	3	316.17	5	316.90	316.00	-2	37,785	-0.01%
2020/02/26	12	317.50	13	319.42	318.50	-1	37,092	0.00%
2020/02/25	4	321.63	18	320.50	322.00	-14	36,497	-0.04%
2020/02/24	10	320.15	3	321.00	320.00	7	36,363	0.02%
2020/02/21	2.1	324.33	4	324.50	325.00	-1.9	36,043	-0.01%
2020/02/20	3	326.17	5	327.10	325.50	-2	36,190	-0.01%
2020/02/19	5	324.30	0	0.00	326.50	5	36,052	0.01%
2020/02/18	33.1	324.74	5	323.80	322.00	28.1	35,887	0.08%
2020/02/17	12.1	331.67	7.2	331.60	331.50	4.9	35,121	0.01%
2020/02/14	0	0.00	2	335.50	335.00	-2	35,159	-0.01%
2020/02/13	2	336.74	4	336.75	335.00	-2	35,169	-0.01%
2020/02/12	2	335.25	14	335.21	335.00	-12	35,375	-0.03%
2020/02/11	1	330.51	19	332.13	331.50	-18	35,176	-0.05%
2020/02/10	19	324.21	4	326.00	327.50	15	35,189	0.04%
2020/02/07	23.1	327.72	1	329.00	328.00	22.1	35,047	0.06%
2020/02/06	0	0.00	27.2	329.98	332.50	-27.2	35,103	-0.08%
2020/02/05	3	327.67	7	327.93	327.50	-4	35,363	-0.01%
2020/02/04	2	324.75	31.1	325.23	325.00	-29.1	35,255	-0.08%
2020/02/03	7.1	314.30	64	314.00	315.00	-57	35,073	-0.16%
2020/01/31	6	320.67	27	321.15	320.00	-21	34,623	-0.06%
2020/01/30	28.1	322.01	15	319.63	316.50	13.1	34,194	0.04%
2020/01/20	11	333.36	1	333.50	333.00	10	32,441	0.03%
2020/01/17	55.1	334.34	5	333.10	333.00	50.1	32,276	0.16%
2020/01/16	104.1	333.51	18	334.25	334.50	86.1	31,895	0.27%	大買/
2020/01/15	37.1	340.68	1	342.49	340.00	36	31,453	0.11%
2020/01/14	2	345.00	39	345.63	346.00	-37	31,096	-0.12%
2020/01/13	2	340.50	58	340.18	341.50	-56	31,170	-0.18%
2020/01/10	10	336.45	30.2	339.95	339.50	-20.2	31,411	-0.06%
2020/01/09	26	334.65	28	336.23	337.50	-2	31,631	-0.01%
2020/01/08	3	325.02	3	328.00	329.50	0	31,778	0.00%
2020/01/07	18	329.33	6	329.25	329.50	12	31,785	0.04%
2020/01/06	77.1	333.03	1.1	333.09	332.00	76	31,715	0.24%
2020/01/03	7	339.64	75	341.81	339.50	-68	31,540	-0.22%
2020/01/02	0	0.00	7	337.86	339.00	-7	31,430	-0.02%
2019/12/31	9	332.50	0	0.00	331.00	9	31,193	0.03%
2019/12/30	33	335.33	11.2	338.71	334.50	21.8	31,399	0.07%
2019/12/27	2	337.50	16	337.47	338.00	-14	31,572	-0.04%
2019/12/26	4	332.75	1	333.00	333.00	3	31,782	0.01%
2019/12/25	4.1	331.56	16	332.13	333.00	-11.9	32,786	-0.04%
2019/12/24	7.1	333.00	1	333.50	332.00	6.1	33,269	0.02%
2019/12/23	4	329.88	3	332.50	334.00	1	33,544	0.00%
2019/12/20	38	330.88	1	329.50	329.00	37	33,452	0.11%
2019/12/19	53	337.30	16.4	338.47	335.00	36.6	32,420	0.11%
2019/12/18	10.1	342.81	3	344.00	344.50	7.1	31,724	0.02%
2019/12/17	27	339.72	5	341.80	345.00	22	31,795	0.07%
2019/12/16	16.2	336.48	6	336.50	336.00	10.2	31,536	0.03%
2019/12/13	7.1	339.14	33.1	341.07	339.00	-26	31,772	-0.08%
2019/12/12	17.1	331.76	47.5	328.83	331.50	-30.4	31,264	-0.10%
2019/12/11	21.2	314.03	30	316.35	319.00	-8.8	30,929	-0.03%
2019/12/10	11	313.64	0.3	315.00	313.50	10.7	30,843	0.03%
2019/12/09	3	315.33	7	315.50	316.00	-4	31,103	-0.01%
2019/12/06	1	312.50	4	315.00	313.00	-3	31,204	-0.01%
2019/12/05	2.2	310.86	8.1	311.57	312.00	-5.9	31,196	-0.02%
2019/12/04	6	305.00	0	0.00	306.00	6	31,045	0.02%
2019/12/03	11	305.41	0	0.00	307.00	11	31,433	0.03%
2019/12/02	1	307.00	3	307.67	307.50	-2	31,397	-0.01%
2019/11/29	32	306.08	0	0.00	305.00	32	31,426	0.10%
2019/11/28	2	309.75	2	311.00	309.50	0	31,154	0.00%
2019/11/27	0	0.00	3	310.50	311.00	-3	31,422	-0.01%
2019/11/26	13	307.58	7	310.00	307.00	6	31,441	0.02%
2019/11/25	12	308.29	4	310.38	307.00	8	30,007	0.03%
2019/11/22	10	308.70	1	310.00	309.00	9	30,519	0.03%
2019/11/21	11	308.86	2	311.00	311.00	9	30,634	0.03%
2019/11/20	10	313.10	1	313.50	313.50	9	30,402	0.03%
2019/11/19	1	313.50	13	313.46	315.00	-12	30,394	-0.04%
2019/11/18	0	0.00	30.1	309.45	311.00	-30.1	30,206	-0.10%
2019/11/15	1	306.00	5	306.60	307.00	-4	30,227	-0.01%
2019/11/14	3	303.17	2	305.00	303.50	1	30,148	0.00%
2019/11/13	4	301.75	0	0.00	304.00	4	30,309	0.01%
2019/11/12	0	0.00	6	303.92	305.00	-6	30,466	-0.02%
2019/11/11	23.3	302.11	5	302.30	301.00	18.3	30,761	0.06%
2019/11/08	3	305.67	3	307.00	305.50	0	30,561	0.00%
2019/11/07	7	307.57	7	308.14	309.00	0	30,497	0.00%
2019/11/06	4.1	309.06	3	310.50	311.00	1.1	30,521	0.00%
2019/11/05	1	308.50	5	310.10	310.50	-4	30,643	-0.01%
2019/11/04	4	307.00	4	304.37	307.00	0	31,085	0.00%
2019/11/01	4	296.88	5	298.50	299.00	-1	31,197	0.00%
2019/10/31	1.6	299.19	5	300.70	298.50	-3.4	31,595	-0.01%
2019/10/30	5	296.70	10	298.95	299.50	-5	31,413	-0.02%
2019/10/29	0	0.00	8	298.13	298.50	-8	31,401	-0.03%
2019/10/28	1	294.50	4	295.00	294.50	-3	31,168	-0.01%
2019/10/25	7	293.21	9	294.50	293.50	-2	31,126	-0.01%
2019/10/24	10	291.60	6	293.50	293.00	4	31,088	0.01%
2019/10/23	6	292.00	3	293.00	293.00	3	31,111	0.01%
2019/10/22	0	0.00	7	293.21	294.00	-7	31,029	-0.02%
2019/10/21	5	289.40	0	0.00	290.00	5	31,083	0.02%
2019/10/18	5	293.00	4	293.50	293.00	1	31,031	0.00%
2019/10/17	12	293.13	0	0.00	293.50	12	31,275	0.04%
2019/10/16	4	294.63	6	295.92	296.50	-2	30,951	-0.01%
2019/10/15	0	0.00	12	294.08	293.50	-12	30,706	-0.04%
2019/10/14	3	290.50	13	290.65	290.00	-10	30,429	-0.03%
2019/10/09	15	282.83	1	285.00	282.00	14	30,147	0.05%
2019/10/08	0	0.00	22.6	284.18	286.50	-22.6	29,959	-0.08%
2019/10/07	6	278.25	5	279.30	278.00	1	29,891	0.00%
2019/10/04	17	277.32	1	279.50	276.50	16	29,996	0.05%
2019/10/03	8	275.13	8	277.19	276.50	0	29,684	0.00%
2019/10/02	5	279.90	2	280.50	279.50	3	29,616	0.01%
2019/10/01	1	275.50	31	277.48	280.00	-30	29,510	-0.10%
2019/09/27	2	271.00	4	271.88	272.00	-2	28,606	-0.01%
2019/09/26	6	266.92	8	268.44	268.00	-2	28,410	-0.01%
2019/09/25	3	262.67	2	265.00	266.00	1	28,314	0.00%
2019/09/24	1	262.50	5	264.50	265.00	-4	29,068	-0.01%
2019/09/23	3	263.33	5	263.50	264.00	-2	29,096	-0.01%
2019/09/20	2	264.50	0	0.00	264.00	2	29,578	0.01%
2019/09/19	5	265.00	0	0.00	265.00	5	29,307	0.02%
2019/09/18	0	0.00	20.4	268.54	267.00	-20.4	29,362	-0.07%
2019/09/17	2	265.00	0	0.00	265.00	2	29,290	0.01%
2019/09/16	2	262.50	7	264.64	265.50	-5	29,849	-0.02%
2019/09/12	11	262.73	5	262.50	262.50	6	29,936	0.02%
2019/09/11	2	262.50	2	264.00	263.00	0	30,339	0.00%
2019/09/10	8.2	262.06	0	0.00	261.50	8.2	30,212	0.03%
2019/09/09	8	264.00	3	264.50	265.00	5	30,573	0.02%
2019/09/06	0	0.00	2	265.00	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	38.3	262.52	263.00	-38.3	30,945	-0.12%
2019/09/04	0	257.50	6	257.17	257.50	-6	30,627	-0.02%
2019/09/03	9	255.33	0	0.00	254.00	9	30,784	0.03%
2019/09/02	6	257.17	5	257.50	257.50	1	30,944	0.00%
2019/08/30	0	0.00	21	257.50	259.00	-21	31,277	-0.07%
2019/08/29	2	251.79	12	253.42	254.00	-10	31,177	-0.03%
2019/08/28	2	251.75	4	252.50	252.00	-2	31,257	-0.01%
2019/08/27	7	248.79	12.1	249.50	250.00	-5.1	31,523	-0.02%
2019/08/26	34	249.16	0	0.00	248.50	34	31,453	0.11%
2019/08/23	4	253.51	1	254.00	254.00	3	31,400	0.01%
2019/08/22	2	254.51	6	257.08	254.00	-4	31,606	-0.01%
2019/08/21	1	254.04	4	254.50	254.50	-3	32,828	-0.01%
2019/08/20	0	254.50	28	254.07	254.50	-28	33,082	-0.08%
2019/08/19	1	251.00	52	252.57	252.00	-51	33,349	-0.15%
2019/08/16	50	248.50	1	251.50	250.00	49	33,926	0.14%
2019/08/15	21	247.79	1	246.50	248.00	20	34,080	0.06%
2019/08/14	9	250.06	22	252.98	249.50	-13	34,953	-0.04%
2019/08/13	10	247.60	1	248.50	246.50	9	35,018	0.03%
2019/08/12	24	251.83	8	252.94	251.00	16	35,277	0.05%
2019/08/08	8	250.88	31	252.53	253.50	-23	35,408	-0.06%
2019/08/07	10	248.20	6	247.00	248.00	4	35,527	0.01%
2019/08/06	12	244.00	67	249.46	248.50	-55	35,787	-0.15%
2019/08/05	78.1	246.85	0	0.00	246.50	78.1	35,281	0.22%
2019/08/02	18	251.42	8	252.13	251.50	10	34,733	0.03%
2019/08/01	24	256.54	1	256.00	256.50	23	34,392	0.07%
2019/07/31	5	258.40	3.1	259.50	259.50	1.9	34,318	0.01%
2019/07/30	4	261.13	0	0.00	260.00	4	34,219	0.01%
2019/07/29	11	260.41	1	261.50	261.00	10	34,388	0.03%
2019/07/26	3.1	261.50	1	262.50	261.00	2.1	34,594	0.01%
2019/07/25	5.2	262.27	3	265.00	265.00	2.2	34,705	0.01%
2019/07/24	1	263.50	13	264.35	265.00	-12	34,761	-0.03%
2019/07/23	1	264.50	1	263.50	264.00	0	34,884	0.00%
2019/07/22	2	262.75	4	263.38	264.00	-2	35,188	-0.01%
2019/07/19	1	260.00	18	260.06	259.00	-17	35,203	-0.05%
2019/07/18	0	0.00	12	253.33	254.00	-12	34,649	-0.03%
2019/07/17	11	252.64	1	253.00	252.00	10	34,724	0.03%
2019/07/16	0	0.00	9	255.72	256.00	-9	34,713	-0.03%
2019/07/15	1	250.50	23.2	252.38	254.50	-22.2	35,101	-0.06%
2019/07/12	0	0.00	12.9	250.81	250.50	-12.9	35,239	-0.04%
2019/07/11	3.1	247.86	25	249.56	250.00	-22	35,478	-0.06%
2019/07/10	1	243.50	14	245.46	247.00	-13	35,287	-0.04%
2019/07/09	4	241.38	0	0.00	242.00	4	35,176	0.01%
2019/07/08	4	240.38	1	244.00	242.50	3	35,128	0.01%
2019/07/05	3	242.17	1	242.50	243.00	2	35,080	0.01%
2019/07/04	1	242.53	0	0.00	244.00	1	35,130	0.00%
2019/07/03	10	243.75	0	0.00	242.50	10	35,211	0.03%
2019/07/02	1.2	248.50	5	249.20	249.00	-3.8	35,473	-0.01%
2019/07/01	5	247.00	23	247.87	248.50	-18	35,486	-0.05%
2019/06/28	4	238.63	1	241.00	239.00	3	34,784	0.01%
2019/06/27	5	239.70	14	239.93	240.50	-9	34,940	-0.03%
2019/06/26	11.2	234.74	3	234.67	234.50	8.2	34,710	0.02%
2019/06/25	7	238.36	1	238.50	238.50	6	34,483	0.02%
2019/06/24	21	241.02	15	241.70	241.00	6	34,384	0.02%
2019/06/21	4	247.63	11	247.55	248.50	-7	33,994	-0.02%
2019/06/20	6	242.75	6	244.42	245.00	0	33,296	0.00%
2019/06/19	0	0.00	21	242.19	244.00	-21	33,047	-0.06%
2019/06/17	13	233.35	2	233.00	233.00	11	32,554	0.03%
2019/06/14	9	237.00	0	0.00	236.00	9	31,946	0.03%
2019/06/13	10	241.70	0	0.00	240.00	10	31,861	0.03%
2019/06/12	2	244.75	18	246.14	246.00	-16	31,873	-0.05%
2019/06/11	3	242.83	7	244.79	244.50	-4	31,664	-0.01%
2019/06/10	0	0.00	15	237.17	240.00	-15	31,473	-0.05%
2019/06/06	18	230.39	0	0.00	232.00	18	31,277	0.06%
2019/06/05	2	235.75	2	238.00	235.00	0	31,087	0.00%
2019/06/04	6	234.33	5	234.60	233.00	1	30,971	0.00%
2019/06/03	0	0.00	1	236.00	238.00	-1	30,849	0.00%
2019/05/31	2	233.50	5	234.30	235.50	-3	30,672	-0.01%
2019/05/30	3	229.50	0	0.00	231.00	3	30,282	0.01%
2019/05/29	4.8	229.17	1	229.00	229.50	3.8	30,468	0.01%
2019/05/28	3	230.67	0	0.00	230.50	3	30,613	0.01%
2019/05/27	1	231.00	1	231.50	231.00	0	29,435	0.00%
2019/05/24	8	231.50	2	233.25	233.00	6	29,245	0.02%
2019/05/23	16	231.03	2	230.50	230.00	14	29,012	0.05%
2019/05/22	2	239.25	3	239.00	238.00	-1	28,597	0.00%
2019/05/21	11	234.05	1	235.00	234.00	10	28,528	0.04%
2019/05/20	8	239.06	0	239.50	238.00	8	27,471	0.03%
2019/05/17	5	244.20	3	244.67	241.50	2	27,101	0.01%
2019/05/16	5	248.40	7	248.00	247.00	-2	26,831	-0.01%
2019/05/15	7	250.43	0	0.00	249.00	7	26,730	0.03%
2019/05/14	6	247.67	0	0.00	248.50	6	26,593	0.02%
2019/05/13	8	252.19	2	252.75	250.50	6	26,332	0.02%
2019/05/10	1	258.50	1	258.00	256.00	0	27,166	0.00%
2019/05/09	12	257.71	1	256.50	256.50	11	27,602	0.04%
2019/05/08	2	260.50	1	261.50	260.00	1	27,727	0.00%
2019/05/07	1	261.00	1	259.50	262.50	0	27,735	0.00%
2019/05/06	20	259.25	0	0.00	259.00	20	28,085	0.07%
2019/05/03	0	0.00	19	263.21	265.00	-19	27,979	-0.07%
2019/04/30	0	0.00	1	259.50	259.00	-1	27,790	0.00%
2019/04/29	10	259.50	1	260.00	259.50	9	27,717	0.03%
2019/04/26	46	261.01	1	259.00	260.00	45	28,026	0.16%
2019/04/25	0	0.00	1	269.00	267.50	-1	27,587	0.00%
2019/04/24	10	268.60	8	268.88	269.00	2	27,530	0.01%
2019/04/23	1	267.00	7	267.57	268.00	-6	27,738	-0.02%
2019/04/22	3	265.33	3	266.67	266.00	0	27,610	0.00%
2019/04/19	3	264.00	1	264.50	264.50	2	27,662	0.01%
2019/04/18	1	264.00	7.2	264.38	264.50	-6.2	27,265	-0.02%
2019/04/17	2	261.50	21	261.52	261.50	-19	27,403	-0.07%
2019/04/16	0	0.00	31	256.66	257.00	-31	27,151	-0.11%
2019/04/15	1	255.00	5	255.30	255.50	-4	27,414	-0.01%
2019/04/12	3	251.00	1.2	251.50	252.00	1.8	28,226	0.01%
2019/04/11	0	0.00	2	253.50	252.00	-2	28,568	-0.01%
2019/04/09	0	0.00	3	252.67	254.00	-3	28,762	-0.01%
2019/04/08	4	251.00	26	251.92	253.00	-22	28,748	-0.08%
2019/04/03	3	247.00	14	248.61	246.50	-11	28,270	-0.04%
2019/04/02	3	246.00	5	249.50	246.00	-2	28,177	-0.01%
2019/04/01	3	247.00	7	249.36	245.50	-4	28,159	-0.01%
2019/03/29	6	242.00	3	244.50	245.50	3	27,657	0.01%
2019/03/27	9	241.61	0	0.00	241.50	9	28,265	0.03%
2019/03/26	3	241.67	9	242.45	244.00	-6	28,279	-0.02%
2019/03/25	8	241.38	7	242.00	241.50	1	28,450	0.00%
2019/03/22	3	245.67	7	248.35	248.50	-4	28,447	-0.01%
2019/03/21	1	243.00	4	244.75	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	7	240.64	242.00	-7	28,808	-0.02%
2019/03/19	3	239.00	3	240.49	240.50	0	28,867	0.00%
2019/03/18	2	240.25	6	240.33	241.00	-4	29,082	-0.01%
2019/03/15	0	0.00	9	237.67	239.00	-9	28,958	-0.03%
2019/03/14	4	234.75	0	0.00	234.50	4	28,816	0.01%
2019/03/13	1	234.00	1	236.00	237.00	0	29,199	0.00%
2019/03/12	1	236.00	6	236.42	235.50	-5	29,571	-0.02%
2019/03/11	22	228.02	0	0.00	230.50	22	29,841	0.07%
2019/03/08	5	230.60	0	0.00	230.00	5	30,210	0.02%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	2	232.50	2	234.00	233.00	0	31,294	0.00%
2019/03/04	5	235.90	0	0.00	235.50	5	31,360	0.02%
2019/02/27	2.2	238.07	6	238.92	239.00	-3.9	31,209	-0.01%
2019/02/26	2	237.50	2	237.50	239.50	0	30,872	0.00%
2019/02/25	1	238.50	1	238.00	238.00	0	30,829	0.00%
2019/02/22	6	235.50	0	0.00	236.50	6	31,016	0.02%
2019/02/21	2	234.75	0	0.00	236.50	2	31,342	0.01%
2019/02/20	2	232.00	4	233.75	234.50	-2	31,595	-0.01%
2019/02/18	2	229.75	5	229.80	230.00	-3	31,959	-0.01%
2019/02/14	3	227.17	2	229.50	227.00	1	32,239	0.00%
2019/02/13	0	0.00	0.2	229.00	229.00	-0.2	32,233	0.00%
2019/02/12	0	0.00	3	230.00	230.00	-3	32,143	-0.01%
2019/02/11	0	0.00	33	227.79	228.00	-33	32,066	-0.10%
2019/01/30	1.2	221.17	21	220.02	221.00	-19.8	31,335	-0.06%
2019/01/29	29	222.55	0	0.00	222.50	29	31,098	0.09%
2019/01/28	3	228.33	32	228.53	229.00	-29	30,837	-0.09%
2019/01/25	0	0.00	9	226.28	226.00	-9	30,916	-0.03%
2019/01/24	0	0.00	6	222.17	222.50	-6	30,838	-0.02%
2019/01/23	13	221.19	0	0.00	220.50	13	31,354	0.04%
2019/01/22	1	219.50	3.1	222.81	223.00	-2.1	31,557	-0.01%
2019/01/21	2	221.00	8	222.38	221.00	-6	31,383	-0.02%
2019/01/18	7	217.93	4	219.50	218.50	3	31,533	0.01%
2019/01/17	0	0.00	1	220.50	220.50	-1	31,964	0.00%
2019/01/16	17	218.82	0	0.00	217.50	17	32,350	0.05%
2019/01/15	1	216.00	4	219.63	221.00	-3	32,413	-0.01%
2019/01/14	3	218.50	0	0.00	218.50	3	32,253	0.01%
2019/01/11	14	219.57	14	219.54	220.50	0	32,432	0.00%
2019/01/10	2	215.50	12	215.83	216.00	-10	32,392	-0.03%
2019/01/09	50	213.70	56	215.84	215.50	-6	32,755	-0.02%
2019/01/08	1.1	211.95	6	211.50	211.00	-4.9	32,614	-0.02%
2019/01/07	0	0.00	6	212.17	213.00	-6	32,940	-0.02%
2019/01/04	24.1	208.52	4	209.25	208.00	20.1	33,136	0.06%
2019/01/03	29	215.52	6	215.08	215.50	23	33,613	0.07%
2019/01/02	9	220.78	0	0.00	219.50	9	33,526	0.03%
2018/12/28	2	224.00	6	224.08	225.50	-4	33,826	-0.01%
2018/12/27	3	222.00	3	223.00	223.00	0	34,005	0.00%
2018/12/26	0	0.00	1	218.50	216.50	-1	34,253	0.00%
2018/12/25	7	216.71	0	0.00	217.50	7	34,399	0.02%
2018/12/24	3	220.00	0	0.00	220.00	3	34,716	0.01%
2018/12/22	2.1	220.10	2	221.50	221.50	0.1	34,704	0.00%
2018/12/21	1	219.00	1	222.50	223.50	0	35,278	0.00%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	4	224.63	225.50	-4	35,022	-0.01%
2018/12/17	0	0.00	1	224.00	223.50	-1	35,117	0.00%
2018/12/14	2	220.75	5	221.50	222.50	-3	35,295	-0.01%
2018/12/13	1	225.50	1	227.00	226.00	0	35,638	0.00%
2018/12/12	20	225.50	1	225.00	226.50	19	35,669	0.05%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/10	5	218.90	0	0.00	219.00	5	35,815	0.01%
2018/12/07	1	221.51	0	0.00	221.00	1	36,117	0.00%
2018/12/06	6	220.25	0.3	221.50	220.00	5.7	36,331	0.02%
2018/12/05	9	226.28	0	0.00	226.00	9	36,233	0.02%
2018/12/04	1.8	233.78	0	0.00	234.00	1.8	36,215	0.00%
2018/12/03	1.2	234.00	15	234.07	235.00	-13.8	36,196	-0.04%
2018/11/29	3	230.67	4	230.13	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	2	225.00	226.50	-2	35,682	-0.01%
2018/11/27	2	219.75	20	220.70	224.00	-18	35,720	-0.05%
2018/11/26	0	0.00	5	223.00	223.00	-5	36,427	-0.01%
2018/11/22	4	219.63	0.3	220.50	219.00	3.7	37,430	0.01%
2018/11/21	2	215.50	1	216.00	219.00	1	37,676	0.00%
2018/11/20	7	218.71	2	218.50	218.00	5	37,341	0.01%
2018/11/19	9	222.11	0	0.00	222.00	9	36,906	0.02%
2018/11/16	11	227.50	0	0.00	226.00	11	36,377	0.03%
2018/11/15	0	0.00	3	231.17	231.00	-3	35,810	-0.01%
2018/11/14	1	229.49	1	230.50	228.50	0	35,673	0.00%
2018/11/13	4	226.75	2	225.50	227.50	2	35,623	0.01%
2018/11/09	2	232.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	236.00	234.00	-1	35,094	0.00%
2018/11/05	1	233.00	0	0.00	235.00	1	34,578	0.00%
2018/11/01	0	0.00	12	235.88	235.50	-12	34,300	-0.03%
2018/10/31	0	0.00	11	231.27	234.00	-11	34,006	-0.03%
2018/10/30	1	223.00	11	224.14	223.00	-10	33,423	-0.03%
2018/10/29	14	222.29	1	223.00	222.50	13	33,362	0.04%
2018/10/26	6	220.42	15	219.37	221.00	-9	33,434	-0.03%
2018/10/25	26	219.96	3	221.00	219.50	23	33,290	0.07%
2018/10/24	6	229.33	2	228.75	229.50	4	32,503	0.01%
2018/10/23	7	232.07	0	0.00	230.00	7	32,145	0.02%
2018/10/22	1	236.00	2	238.00	237.00	-1	32,051	0.00%
2018/10/19	1	236.00	4	232.75	236.00	-3	32,078	-0.01%
2018/10/18	2	236.75	1	238.00	236.50	1	31,964	0.00%
2018/10/17	6	241.08	5	241.10	238.50	1	31,994	0.00%
2018/10/16	2	235.00	7	234.64	237.00	-5	32,157	-0.02%
2018/10/15	2	230.75	0	0.00	230.50	2	33,254	0.01%
2018/10/12	7	230.21	11	233.68	237.00	-4	33,283	-0.01%
2018/10/11	21	230.52	6	230.67	227.50	15	33,261	0.05%
2018/10/09	5	244.00	1	243.50	244.00	4	32,062	0.01%
2018/10/08	15	242.97	3	242.17	243.50	12	31,849	0.04%
2018/10/05	23	250.15	2	250.50	250.00	21	31,508	0.07%
2018/10/04	12	254.83	1	255.50	254.00	11	31,236	0.04%
2018/10/03	1	257.50	5	258.50	260.00	-4	30,961	-0.01%
2018/10/02	3	258.17	0	0.00	257.50	3	30,877	0.01%
2018/10/01	2	262.50	1	263.00	263.00	1	30,924	0.00%
2018/09/28	3	260.17	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	10	264.50	265.00	-10	30,719	-0.03%
2018/09/25	0	0.00	1.6	263.31	263.50	-1.6	30,398	-0.01%
2018/09/21	0	0.00	10	261.00	261.50	-10	30,551	-0.03%
2018/09/19	0	0.00	3.3	259.61	258.00	-3.3	30,735	-0.01%
2018/09/18	11	254.95	0	0.00	254.50	11	30,430	0.04%
2018/09/17	10	257.00	0	0.00	258.00	10	30,582	0.03%
2018/09/14	0	0.00	2	258.75	261.00	-2	30,987	-0.01%
2018/09/13	1	256.00	0	0.00	255.00	1	31,093	0.00%
2018/09/12	0	0.00	2	258.00	260.50	-2	31,010	-0.01%
2018/09/11	6	261.42	0	0.00	260.00	6	31,058	0.02%
2018/09/10	1.8	264.83	6	265.58	264.50	-4.2	31,505	-0.01%
2018/09/07	1	262.50	4	263.38	264.00	-3	31,635	-0.01%
2018/09/06	5	261.50	2	262.50	261.00	3	31,607	0.01%
2018/09/05	0	0.00	30	261.85	264.00	-30	31,614	-0.09%
2018/09/04	3	257.67	0	0.00	257.50	3	31,370	0.01%
2018/09/03	1	258.00	0.8	257.00	257.00	0.2	31,166	0.00%
2018/08/31	29.5	255.56	2	256.75	256.00	27.5	31,124	0.09%
2018/08/30	6	265.33	19	264.00	263.50	-13	30,395	-0.04%
2018/08/29	1	255.00	23	256.39	259.00	-22	30,087	-0.07%
2018/08/28	0	0.00	14	248.93	249.50	-14	29,601	-0.05%
2018/08/27	0	0.00	19	245.82	245.00	-19	29,510	-0.06%
2018/08/23	0	0.00	6	244.42	244.50	-6	31,180	-0.02%
2018/08/22	0	0.00	5	242.00	242.00	-5	31,761	-0.02%
2018/08/21	2	239.50	5	240.50	241.00	-3	31,896	-0.01%
2018/08/17	0	0.00	5	240.00	239.50	-5	31,983	-0.02%
2018/08/16	1	238.00	4	239.88	239.00	-3	31,902	-0.01%
2018/08/15	4	240.38	2	241.25	241.50	2	32,029	0.01%
2018/08/14	0	0.00	4	243.13	243.50	-4	32,095	-0.01%
2018/08/13	8	240.38	0	0.00	240.50	8	32,080	0.02%
2018/08/09	2	246.75	0	0.00	247.00	2	32,450	0.01%
2018/08/08	0	0.00	3	247.17	247.50	-3	32,444	-0.01%
2018/08/07	1	244.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	2	245.50	0.1	245.50	245.50	1.9	32,428	0.01%
2018/08/03	0	0.00	3	247.00	247.00	-3	32,568	-0.01%
2018/08/02	2	245.25	8	245.63	244.50	-6	32,607	-0.02%
2018/08/01	0	0.00	3	247.83	248.00	-3	32,821	-0.01%
2018/07/31	1	242.50	1	245.50	246.00	0	32,997	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	9	243.06	244.50	-9	33,017	-0.03%
2018/07/26	0	0.00	2	242.00	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	1	240.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	2.1	239.76	241.00	-2.1	33,366	-0.01%
2018/07/23	0	0.00	1	244.00	241.00	-1	33,482	0.00%
2018/07/20	1	235.00	55	235.25	237.50	-54	33,414	-0.16%
2018/07/19	1	225.50	5	226.10	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	1	221.50	31	222.97	221.50	-30	32,829	-0.09%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	6	223.17	224.50	-6	34,853	-0.02%
2018/07/10	1	223.50	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	9	221.56	221.50	-9	35,335	-0.03%
2018/07/06	0	0.00	1	217.50	217.00	-1	34,988	0.00%
2018/07/05	1	213.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	1	216.50	1	217.00	216.00	0	34,940	0.00%
2018/07/03	32	214.95	1	217.50	214.50	31	35,262	0.09%
2018/06/29	3	213.33	2	215.50	216.50	1	35,116	0.00%
2018/06/27	12	214.17	8	213.19	213.00	4	34,197	0.01%
2018/06/26	7	214.50	11	214.23	214.50	-4	34,118	-0.01%
2018/06/25	25	219.54	5	218.40	218.00	20	33,893	0.06%
2018/06/22	6	225.08	3	227.33	227.50	3	33,591	0.01%
2018/06/21	3	227.50	0	0.00	226.50	3	33,470	0.01%
2018/06/19	4	224.63	0	0.00	225.00	4	33,570	0.01%
2018/06/15	30	225.50	0	0.00	231.00	30	33,033	0.09%
2018/06/14	4	226.89	0	0.00	226.50	4	32,572	0.01%
2018/06/13	0	232.00	6	230.50	232.00	-6	32,313	-0.02%
2018/06/11	1	225.50	1	226.50	226.00	0	32,578	0.00%
2018/06/08	0	0.00	1	226.50	227.00	-1	32,607	0.00%
2018/06/07	8	230.81	0	0.00	230.00	8	32,765	0.02%
2018/06/06	0	0.00	3	229.67	230.00	-3	32,750	-0.01%
2018/06/05	3	228.50	2	229.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	5	225.20	224.00	-5	32,440	-0.02%
2018/05/31	5	222.20	4	222.50	224.00	1	32,409	0.00%
2018/05/30	13	220.81	0	0.00	221.00	13	31,255	0.04%
2018/05/29	2	223.75	1	224.00	225.00	1	31,011	0.00%
2018/05/28	2	227.50	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	2	228.75	228.50	-2	31,628	-0.01%
2018/05/21	0	0.00	3	227.67	229.00	-3	33,201	-0.01%
2018/05/18	2	224.50	1	225.50	223.50	1	33,520	0.00%
2018/05/17	2	227.75	0	0.00	226.50	2	34,144	0.01%
2018/05/14	10	233.00	0	233.00	233.00	10	36,592	0.03%
2018/05/11	1	231.50	6	233.08	233.00	-5	36,958	-0.01%
2018/05/10	2	230.50	1	230.00	229.50	1	36,874	0.00%
2018/05/09	1	230.50	7	229.57	229.50	-6	36,923	-0.02%
2018/05/08	0	0.00	3	226.68	228.00	-3	37,064	-0.01%
2018/05/07	0	225.00	0	0.00	223.50	0	37,006	0.00%
2018/05/04	0	0.00	2	223.00	223.00	-2	37,110	-0.01%
2018/05/03	5	220.70	0	0.00	220.50	5	37,294	0.01%
2018/05/02	3	223.17	0	0.00	223.00	3	37,478	0.01%
2018/04/30	0	0.00	1	227.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	40	222.19	32	224.34	222.00	8	37,760	0.02%
2018/04/25	68	225.18	147	224.40	225.00	-79	37,796	-0.21%	大賣/
2018/04/24	60	225.97	0	0.00	227.00	60	37,849	0.16%
2018/04/23	12	226.54	3.2	226.60	226.50	8.8	37,800	0.02%
2018/04/20	38.6	229.76	5	230.20	229.00	33.6	36,980	0.09%
2018/04/19	0	0.00	7	243.43	244.50	-7	35,299	-0.02%
2018/04/18	2	236.50	0	0.00	238.00	2	35,126	0.01%
2018/04/17	38	238.79	20	240.00	238.00	18	34,926	0.05%
2018/04/16	15	242.50	1	242.50	243.50	14	34,607	0.04%
2018/04/13	2	245.00	16	245.44	244.50	-14	34,619	-0.04%
2018/04/12	6	245.42	0	0.00	245.00	6	34,627	0.02%
2018/04/11	1	246.50	24	247.52	248.00	-23	34,661	-0.07%
2018/04/10	23	246.00	3	247.83	245.50	20	34,785	0.06%
2018/04/09	2	245.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	3	242.67	0	0.00	244.00	3	34,577	0.01%
2018/04/02	1	245.50	1	248.50	246.50	0	34,396	0.00%
2018/03/31	1	247.50	1	248.50	247.50	0	34,507	0.00%
2018/03/30	0	0.00	3	248.67	246.00	-3	34,655	-0.01%
2018/03/29	4	244.50	2	246.00	244.00	2	34,601	0.01%
2018/03/28	9	246.00	0	0.00	245.00	9	34,075	0.03%
2018/03/27	0	0.00	7	248.29	251.00	-7	33,899	-0.02%
2018/03/26	23	242.74	0	0.00	243.50	23	33,692	0.07%
2018/03/23	8	245.25	2	245.03	245.00	6	33,514	0.02%
2018/03/22	2	250.00	0	0.00	251.50	2	33,070	0.01%
2018/03/21	3	251.83	0	0.00	252.50	3	32,862	0.01%
2018/03/16	4	250.25	1	252.50	255.00	3	32,954	0.01%
2018/03/15	1	256.00	2	255.50	255.00	-1	32,269	0.00%
2018/03/13	0	0.00	3	257.17	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	1	254.00	254.00	-1	32,664	0.00%
2018/03/08	0	0.00	9	251.22	249.50	-9	32,997	-0.03%
2018/03/06	0	0.00	16	249.31	250.00	-16	33,170	-0.05%
2018/03/02	6	239.00	3	240.00	240.00	3	34,446	0.01%
2018/03/01	2	243.25	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	6	248.17	246.00	-6	34,534	-0.02%
2018/02/26	0	0.00	5	247.00	246.50	-5	34,040	-0.01%
2018/02/23	1	244.00	2	244.75	245.00	-1	33,597	0.00%
2018/02/22	17	239.62	1	239.00	239.50	16	33,593	0.05%
2018/02/21	3.2	243.34	4	243.00	242.50	-0.8	33,281	0.00%
2018/02/12	15	236.10	26	236.00	236.50	-11	32,361	-0.03%
2018/02/09	4	231.50	0	0.00	232.50	4	32,079	0.01%
2018/02/08	1	239.50	2	240.00	238.50	-1	31,259	0.00%
2018/02/07	12	240.83	3	243.83	240.00	9	31,221	0.03%
2018/02/06	18	239.61	5	241.10	239.00	13	30,169	0.04%
2018/02/05	4	251.63	0	0.00	253.00	4	28,665	0.01%
2018/02/02	2	256.50	1	258.50	259.50	1	28,141	0.00%
2018/02/01	0	0.00	3	260.50	259.50	-3	28,051	-0.01%
2018/01/31	1	253.50	0	0.00	255.00	1	27,779	0.00%
2018/01/30	8	255.06	0	0.00	253.00	8	27,379	0.03%
2018/01/29	3	258.50	0	0.00	258.50	3	27,115	0.01%
2018/01/26	4	255.25	3	255.33	255.00	1	26,890	0.00%
2018/01/24	6	257.42	8	261.00	258.00	-2	26,090	-0.01%
2018/01/23	1	264.50	8	265.13	266.00	-7	25,771	-0.03%
2018/01/22	2	259.75	10	260.40	261.50	-8	25,676	-0.03%
2018/01/19	5	253.00	8	253.25	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	63	249.03	248.50	-63	24,628	-0.26%
2018/01/17	0	0.00	5	242.40	242.00	-5	24,080	-0.02%
2018/01/16	50	239.50	0	0.00	240.50	50	23,694	0.21%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	1	233.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	4.4	236.50	0	0.00	236.50	4.4	23,554	0.02%
2018/01/09	0	0.00	1	240.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	0	240.50	242.00	0	23,468	0.00%
2018/01/05	0	0.00	11	240.00	240.00	-11	23,517	-0.05%
2018/01/04	1	238.00	1	238.00	239.50	0	23,848	0.00%
2018/01/02	0	0.00	5	231.80	232.50	-5	24,194	-0.02%