台積電 (2330)-元大-前金券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/03	11.5	782.41	7	781.52	780.00	4.6	42,528	0.01%
2024/05/02	54.6	779.03	5.6	779.81	772.00	49	42,896	0.11%
2024/04/30	13.6	791.90	14.7	799.63	790.00	-1.1	42,664	0.00%
2024/04/29	1.2	791.01	42.7	790.92	795.00	-41.5	42,697	-0.10%
2024/04/26	34.2	783.13	44.7	785.69	782.00	-10.5	43,335	-0.02%
2024/04/25	11.9	768.58	3.1	767.07	766.00	8.8	45,474	0.02%
2024/04/24	9.6	776.73	56.7	779.04	783.00	-47.1	45,451	-0.10%
2024/04/23	6.9	756.15	6	755.70	754.00	0.9	45,504	0.00%
2024/04/22	36.7	747.66	8.9	744.25	742.00	27.8	45,451	0.06%
2024/04/19	167.6	759.59	19.4	754.19	750.00	148.2	45,029	0.33%	大買/鉅額交易
2024/04/18	4.4	800.22	15.1	805.70	804.00	-10.7	43,123	-0.02%
2024/04/17	9.7	800.26	20.6	801.29	804.00	-10.9	42,797	-0.03%
2024/04/16	64.9	794.03	13.7	793.51	788.00	51.2	42,440	0.12%
2024/04/15	11.5	807.68	3.5	807.92	806.00	8	41,990	0.02%
2024/04/12	7.3	821.10	6.8	822.92	818.00	0.5	41,638	0.00%
2024/04/11	7.4	815.52	3.7	816.00	820.00	3.7	41,415	0.01%
2024/04/10	8.2	813.83	5.5	815.40	815.00	2.7	41,251	0.01%
2024/04/09	15.3	809.89	56.3	808.27	819.00	-41	41,412	-0.10%
2024/04/08	15.4	784.50	11.1	788.30	783.00	4.3	40,900	0.01%
2024/04/03	15.4	781.56	1.4	781.57	780.00	14	40,670	0.03%
2024/04/02	3.4	785.01	21.2	788.04	790.00	-17.8	40,580	-0.04%
2024/04/01	16.5	773.99	1.9	772.38	770.00	14.6	40,503	0.04%
2024/03/29	4.8	775.69	27.1	776.78	779.00	-22.3	40,421	-0.06%
2024/03/28	28.1	769.79	1.1	772.11	769.00	27	40,274	0.07%
2024/03/27	6.3	780.35	1.2	783.47	779.00	5	40,132	0.01%
2024/03/26	8.2	783.36	10.2	785.41	782.00	-2	40,235	0.00%
2024/03/25	9.4	782.25	8.6	783.32	780.00	0.8	40,186	0.00%
2024/03/22	6.9	779.41	7.3	782.12	785.00	-0.3	40,326	0.00%
2024/03/21	5.5	776.34	41.5	780.86	784.00	-35.9	40,250	-0.09%
2024/03/20	11.2	758.49	4.1	762.99	758.00	7.1	40,390	0.02%
2024/03/19	9.9	760.21	1.5	762.53	762.00	8.4	40,358	0.02%
2024/03/18	15.5	758.97	14.5	763.60	764.00	1	40,239	0.00%
2024/03/15	69.5	767.18	5.8	771.07	753.00	63.7	40,003	0.16%
2024/03/14	6.1	777.91	18.4	777.32	784.00	-12.3	39,238	-0.03%
2024/03/13	5.6	780.31	9.5	780.35	779.00	-3.9	39,097	-0.01%
2024/03/12	11.6	765.08	6.3	764.34	770.00	5.3	38,832	0.01%
2024/03/11	47.9	766.44	18.7	767.38	766.00	29.2	38,223	0.08%
2024/03/08	21.6	788.68	44.5	787.13	784.00	-22.9	37,515	-0.06%
2024/03/07	38.4	761.94	46.7	762.87	760.00	-8.4	36,513	-0.02%
2024/03/06	24	723.93	32.4	732.79	735.00	-8.4	35,786	-0.02%
2024/03/05	8.4	733.11	25	734.12	730.00	-16.6	35,845	-0.05%
2024/03/04	10.3	719.18	192.3	718.44	725.00	-182	35,187	-0.52%	大賣/鉅額交易
2024/03/01	6.2	690.10	4.4	689.81	689.00	1.8	34,147	0.01%
2024/02/29	21.4	689.90	8.3	693.78	690.00	13.1	34,066	0.04%
2024/02/27	11.2	695.76	6.9	696.68	698.00	4.3	33,328	0.01%
2024/02/26	26.5	696.18	12.4	699.03	698.00	14.1	33,020	0.04%
2024/02/23	7.7	698.80	35.3	699.64	697.00	-27.6	32,906	-0.08%
2024/02/22	10.3	689.51	41.5	691.39	692.00	-31.2	32,731	-0.10%
2024/02/21	33.7	679.27	0.9	680.73	681.00	32.8	32,546	0.10%
2024/02/20	9	682.48	3.5	686.04	687.00	5.5	32,404	0.02%
2024/02/19	19.2	675.62	16.7	678.99	678.00	2.6	32,373	0.01%
2024/02/16	23.4	688.60	5.8	687.01	683.00	17.6	32,637	0.05%
2024/02/15	29.4	699.91	138	699.13	697.00	-108.6	32,260	-0.34%	大賣/鉅額交易
2024/02/05	2	643.31	44.1	644.71	646.00	-42.1	31,111	-0.14%
2024/02/02	7.2	630.60	10.1	632.52	635.00	-2.9	30,594	-0.01%
2024/02/01	16.1	622.12	9.3	624.85	628.00	6.8	30,374	0.02%
2024/01/31	38.9	630.09	41.5	628.89	628.00	-2.6	29,881	-0.01%
2024/01/30	4.7	644.12	7.7	646.01	642.00	-3.1	29,440	-0.01%
2024/01/29	3.7	645.93	13.6	645.91	648.00	-9.8	29,324	-0.03%
2024/01/26	7.4	644.18	26	643.96	644.00	-18.6	29,119	-0.06%
2024/01/25	9.7	639.28	72.5	638.25	642.00	-62.8	28,924	-0.22%
2024/01/24	4.7	627.18	5.6	628.92	627.00	-0.9	28,285	0.00%
2024/01/23	6.4	624.68	9.3	627.41	628.00	-3	28,269	-0.01%
2024/01/22	12	628.35	19.3	626.59	626.00	-7.3	27,943	-0.03%
2024/01/19	23.2	620.14	221.4	620.58	626.00	-198.2	27,121	-0.73%	大賣/鉅額交易
2024/01/18	0	0.00	42.7	587.93	588.00	-42.7	24,908	-0.17%
2024/01/17	18.9	581.06	3.6	581.26	581.00	15.3	24,732	0.06%
2024/01/16	50.4	580.37	26.1	585.38	580.00	24.3	24,272	0.10%
2024/01/15	0	587.00	6.4	589.09	586.00	-6.4	24,197	-0.03%
2024/01/12	2	582.52	5.1	584.64	584.00	-3	24,611	-0.01%
2024/01/11	1	584.09	24.2	586.52	586.00	-23.2	24,717	-0.09%
2024/01/10	7.2	583.72	9.9	584.29	584.00	-2.7	24,757	-0.01%
2024/01/09	6.4	586.95	31.6	586.35	586.00	-25.2	24,846	-0.10%
2024/01/08	0.2	581.65	44.1	582.99	583.00	-43.9	24,802	-0.18%
2024/01/05	16.2	575.82	4.4	576.15	576.00	11.8	25,025	0.05%
2024/01/04	15.3	578.86	9.9	579.39	580.00	5.4	25,291	0.02%
2024/01/03	51.2	579.79	4.2	579.62	578.00	47	25,813	0.18%
2024/01/02	7.3	589.72	6.9	590.63	593.00	0.4	25,450	0.00%
2023/12/29	3.1	592.25	31.8	592.64	593.00	-28.6	25,432	-0.11%
2023/12/28	2.4	591.70	18	591.27	593.00	-15.6	25,597	-0.06%
2023/12/27	3.5	590.07	41.8	589.62	592.00	-38.4	25,414	-0.15%
2023/12/26	1.9	584.05	21.6	584.74	586.00	-19.7	25,282	-0.08%
2023/12/25	1.4	582.67	45.7	583.82	581.00	-44.3	25,343	-0.17%
2023/12/22	2.2	579.95	22.5	580.82	582.00	-20.3	25,464	-0.08%
2023/12/21	49	576.31	7.3	575.77	577.00	41.7	25,591	0.16%
2023/12/20	5.5	584.06	4	585.00	585.00	1.5	25,461	0.01%
2023/12/19	23.1	581.31	8.5	584.93	585.00	14.5	25,310	0.06%
2023/12/18	3.8	578.31	7.4	580.97	585.00	-3.7	25,370	-0.01%
2023/12/15	4.7	584.15	35.9	585.08	585.00	-31.2	25,345	-0.12%
2023/12/14	3	580.46	38.5	580.86	582.00	-35.5	24,755	-0.14%
2023/12/13	3.4	576.84	0.1	577.00	577.00	3.2	24,710	0.01%
2023/12/12	0.2	577.92	15.3	579.67	578.00	-15	25,035	-0.06%
2023/12/11	4.6	571.95	3.1	572.71	574.00	1.5	24,831	0.01%
2023/12/08	4	571.64	23	575.79	570.00	-19	24,645	-0.08%
2023/12/07	28.6	568.06	5.4	567.76	566.00	23.2	24,353	0.10%
2023/12/06	11.8	570.57	1.9	571.08	570.00	9.9	24,250	0.04%
2023/12/05	16.6	568.15	5.2	570.35	570.00	11.4	24,146	0.05%
2023/12/04	16.4	572.99	4.6	575.04	574.00	11.7	24,120	0.05%
2023/12/01	4.3	573.86	4.4	575.58	579.00	-0.2	23,907	0.00%
2023/11/30	3.7	571.46	6.7	575.13	577.00	-3.1	23,643	-0.01%
2023/11/29	9.1	571.48	5.6	576.39	574.00	3.5	23,015	0.02%
2023/11/28	10.3	568.93	2.6	571.57	575.00	7.7	22,828	0.03%
2023/11/27	19	570.39	1.3	571.80	568.00	17.7	23,063	0.08%
2023/11/24	4.7	574.90	0.3	575.49	575.00	4.4	23,006	0.02%
2023/11/23	4.9	574.73	12.1	575.75	578.00	-7.3	23,014	-0.03%
2023/11/22	32	575.86	4.8	576.71	577.00	27.2	22,923	0.12%
2023/11/21	4	583.80	56.9	584.19	585.00	-52.9	22,959	-0.23%
2023/11/20	20.5	576.34	3.4	576.93	577.00	17.2	22,748	0.08%
2023/11/17	1.6	580.73	10.4	581.69	580.00	-8.7	22,725	-0.04%
2023/11/16	5.8	580.75	36.6	581.23	583.00	-30.9	22,602	-0.14%
2023/11/15	14.8	577.59	39.9	580.06	581.00	-25.1	22,408	-0.11%
2023/11/14	8	572.80	19.4	573.95	572.00	-11.4	21,864	-0.05%
2023/11/13	11.6	573.77	53.1	573.64	571.00	-41.5	21,885	-0.19%
2023/11/10	3.9	555.09	12.4	556.36	557.00	-8.5	21,625	-0.04%
2023/11/09	17.3	553.29	15.3	554.71	557.00	2	21,644	0.01%
2023/11/08	5.8	552.72	10.9	555.57	556.00	-5.1	21,773	-0.02%
2023/11/07	1.2	553.00	18.4	553.92	555.00	-17.3	21,811	-0.08%
2023/11/06	3.2	553.63	26.9	554.96	550.00	-23.7	21,863	-0.11%
2023/11/03	2.4	547.70	11	547.40	549.00	-8.6	21,616	-0.04%
2023/11/02	0.3	537.12	74	545.10	547.00	-73.7	21,676	-0.34%
2023/11/01	4	528.79	2.3	529.68	528.00	1.6	21,426	0.01%
2023/10/31	17.8	530.22	1.1	529.05	529.00	16.6	21,637	0.08%
2023/10/30	4.1	530.94	0.5	533.31	532.00	3.6	21,635	0.02%
2023/10/27	7.1	533.52	1.6	533.41	533.00	5.5	21,549	0.03%
2023/10/26	35	532.17	8.2	533.35	531.00	26.8	21,691	0.12%
2023/10/25	5.6	546.86	4.7	549.41	544.00	0.9	21,530	0.00%
2023/10/24	11.4	542.99	5.5	542.88	544.00	5.9	21,458	0.03%
2023/10/23	19.4	545.16	8.5	545.58	544.00	10.8	21,430	0.05%
2023/10/20	4.9	549.43	38.6	551.64	556.00	-33.7	21,377	-0.16%
2023/10/19	1.1	540.40	15.8	544.51	546.00	-14.7	21,032	-0.07%
2023/10/18	7.6	545.03	2.3	543.83	540.00	5.3	21,428	0.02%
2023/10/17	1.3	549.88	11.6	550.43	551.00	-10.3	21,240	-0.05%
2023/10/16	11.7	544.08	8.9	544.26	545.00	2.8	21,309	0.01%
2023/10/13	6.1	550.82	23.7	551.33	553.00	-17.6	21,326	-0.08%
2023/10/12	8.5	545.92	27.5	548.10	550.00	-18.9	21,037	-0.09%
2023/10/11	2.5	542.33	53.7	542.44	544.00	-51.2	20,854	-0.25%
2023/10/06	2.3	531.94	15.7	531.90	532.00	-13.4	20,500	-0.07%
2023/10/05	13.5	525.71	9.4	527.86	528.00	4.1	20,505	0.02%
2023/10/04	20.9	520.99	1	520.03	520.00	19.9	20,386	0.10%
2023/10/03	10	529.87	0.1	531.63	529.00	9.9	20,221	0.05%
2023/10/02	11.1	531.83	12.6	531.54	533.00	-1.5	20,293	-0.01%
2023/09/28	17.8	523.09	3.1	524.01	523.00	14.8	20,345	0.07%
2023/09/27	7	520.03	1.1	520.11	522.00	6	20,265	0.03%
2023/09/26	34.1	520.76	1.1	520.19	519.00	33	20,271	0.16%
2023/09/25	17	522.96	3.1	526.07	525.00	13.9	20,079	0.07%
2023/09/22	53.7	523.07	9.9	523.79	522.00	43.7	20,171	0.22%
2023/09/21	48.4	528.37	7.2	528.17	527.00	41.2	19,970	0.21%
2023/09/20	28	536.18	7.1	536.16	535.00	20.9	19,742	0.11%
2023/09/19	29.5	539.07	4.3	538.84	538.00	25.2	19,690	0.13%
2023/09/18	46.4	542.76	4.1	542.52	540.00	42.3	19,827	0.21%
2023/09/15	2.3	548.67	2.9	550.25	558.00	-0.6	19,578	0.00%
2023/09/14	1	544.08	17.4	547.45	550.00	-16.4	19,139	-0.09%
2023/09/13	9.3	543.04	1.1	546.69	541.00	8.2	19,092	0.04%
2023/09/12	6.4	539.85	5.3	542.93	544.00	1.1	19,458	0.01%
2023/09/11	32.2	537.13	4.1	536.78	536.00	28.1	19,647	0.14%
2023/09/08	29.9	537.33	11.1	538.47	539.00	18.8	19,796	0.09%
2023/09/07	32.8	544.65	0.8	545.81	542.00	32	20,476	0.16%
2023/09/06	9.8	551.40	1.2	551.27	550.00	8.6	20,571	0.04%
2023/09/05	9.9	551.17	2	551.50	552.00	7.9	20,653	0.04%
2023/09/04	1.5	552.04	10.6	554.56	557.00	-9.2	20,834	-0.04%
2023/09/01	18.6	546.57	2.2	550.89	548.00	16.3	21,135	0.08%
2023/08/31	7.6	550.86	0.2	550.02	549.00	7.4	21,244	0.03%
2023/08/30	0.1	556.92	6.6	558.61	555.00	-6.5	20,850	-0.03%
2023/08/29	3.3	549.10	2.3	550.85	552.00	1	21,101	0.00%
2023/08/28	4.2	549.58	3.3	551.31	549.00	0.9	21,334	0.00%
2023/08/25	28.3	548.80	2.1	549.91	546.00	26.2	22,536	0.12%
2023/08/24	3.6	560.07	28.1	562.02	564.00	-24.6	22,803	-0.11%
2023/08/23	2.1	549.97	6.2	549.65	552.00	-4.2	23,325	-0.02%
2023/08/22	1.4	540.29	7.1	542.56	541.00	-5.7	24,576	-0.02%
2023/08/21	11	536.50	3.3	536.38	537.00	7.7	25,396	0.03%
2023/08/18	10.1	540.25	0.4	541.05	539.00	9.7	25,437	0.04%
2023/08/17	1.7	540.74	0.2	541.80	544.00	1.5	25,471	0.01%
2023/08/16	11.1	538.95	4	539.26	542.00	7	25,376	0.03%
2023/08/15	1.6	541.63	2	542.02	542.00	-0.5	25,440	0.00%
2023/08/14	16.2	539.99	6	540.31	541.00	10.2	25,923	0.04%
2023/08/11	8.2	551.22	1.2	555.39	546.00	7	26,265	0.03%
2023/08/10	2.4	552.08	1	552.02	551.00	1.4	26,324	0.01%
2023/08/09	5.4	552.76	6.2	552.88	554.00	-0.7	26,248	0.00%
2023/08/08	14.8	554.08	1	554.00	552.00	13.8	26,315	0.05%
2023/08/07	1	558.99	1.8	559.94	558.00	-0.8	26,222	0.00%
2023/08/04	12.9	554.70	4.1	554.29	554.00	8.8	26,296	0.03%
2023/08/02	18.4	559.76	1	559.08	561.00	17.4	26,129	0.07%
2023/08/01	1.2	565.27	0.1	566.96	567.00	1.1	25,890	0.00%
2023/07/31	3.9	565.72	3.5	563.25	565.00	0.5	25,744	0.00%
2023/07/28	3.1	568.75	2.2	571.45	567.00	0.9	25,560	0.00%
2023/07/27	0.2	568.11	2.1	569.46	569.00	-1.9	25,440	-0.01%
2023/07/26	12.9	567.07	0.5	566.48	566.00	12.3	25,492	0.05%
2023/07/25	5.3	564.72	4.9	566.45	569.00	0.4	25,684	0.00%
2023/07/24	10.2	558.26	30.3	559.82	558.00	-20	25,850	-0.08%
2023/07/21	30.1	560.03	18.2	560.06	560.00	11.9	25,950	0.05%
2023/07/20	9.4	581.44	0	0.00	579.00	9.4	25,786	0.04%
2023/07/19	2.6	584.84	1.3	581.57	581.00	1.3	25,816	0.00%
2023/07/18	14.7	582.01	6.1	586.02	581.00	8.5	25,858	0.03%
2023/07/17	6.1	589.01	4	587.98	591.00	2.1	25,796	0.01%
2023/07/14	9.3	589.74	25.2	589.68	591.00	-15.9	25,918	-0.06%
2023/07/13	9.2	586.66	27.8	588.06	585.00	-18.5	25,786	-0.07%
2023/07/12	2.2	573.13	7.4	576.27	578.00	-5.1	25,606	-0.02%
2023/07/11	0.2	573.03	9.3	573.42	577.00	-9.2	25,648	-0.04%
2023/07/10	2.4	568.38	7.2	571.13	565.00	-4.7	25,775	-0.02%
2023/07/07	19.1	565.76	4.8	567.79	565.00	14.4	25,865	0.06%
2023/07/06	39.6	569.55	3.8	568.82	565.00	35.8	25,930	0.14%
2023/07/05	3.6	582.37	3.4	584.37	582.00	0.1	25,578	0.00%
2023/07/04	0.4	582.43	4.3	584.35	585.00	-4	25,472	-0.02%
2023/07/03	2.4	578.90	3.8	578.26	579.00	-1.5	25,609	-0.01%
2023/06/30	3.5	569.88	2.8	570.28	576.00	0.6	25,755	0.00%
2023/06/29	4.5	573.89	4.5	576.63	573.00	0	25,697	0.00%
2023/06/28	4.3	572.27	1.1	578.60	574.00	3.2	25,703	0.01%
2023/06/27	7.7	570.67	2.1	574.33	572.00	5.6	25,687	0.02%
2023/06/26	7.2	575.13	0	576.00	574.00	7.2	25,597	0.03%
2023/06/21	28.6	579.72	8.5	580.45	581.00	20.2	25,510	0.08%
2023/06/20	1.2	580.27	2.6	581.48	583.00	-1.4	25,594	-0.01%
2023/06/19	14.5	582.68	9.1	583.79	583.00	5.4	26,029	0.02%
2023/06/16	6	585.14	2.3	585.61	589.00	3.7	26,095	0.01%
2023/06/15	2.4	588.17	9.4	590.38	591.00	-6.9	25,657	-0.03%
2023/06/14	3.7	588.18	4.7	589.17	590.00	-1	25,753	0.00%
2023/06/13	8.1	591.50	59.1	591.47	593.00	-51	25,726	-0.20%
2023/06/12	1.5	572.85	36.7	573.40	574.00	-35.2	25,178	-0.14%
2023/06/09	3.5	564.42	16.6	565.60	565.00	-13	25,079	-0.05%
2023/06/08	21.9	560.39	5.6	563.44	559.00	16.3	25,120	0.06%
2023/06/07	12.6	562.44	16.4	565.74	568.00	-3.8	25,136	-0.02%
2023/06/06	13.7	558.82	6.8	558.70	560.00	6.9	25,036	0.03%
2023/06/05	3.9	555.86	3	557.70	555.00	0.9	25,107	0.00%
2023/06/02	2.8	560.51	17.7	560.99	562.00	-14.9	25,241	-0.06%
2023/06/01	9.4	550.59	2.2	551.46	551.00	7.2	25,103	0.03%
2023/05/31	17	556.61	12.1	558.63	558.00	4.8	25,083	0.02%
2023/05/30	1.3	564.16	9.3	566.04	566.00	-8	24,007	-0.03%
2023/05/29	21.6	568.22	26	568.03	568.00	-4.4	23,997	-0.02%
2023/05/26	7.9	564.97	254.1	565.02	566.00	-246.3	23,782	-1.04%	大賣/鉅額交易
2023/05/25	16.7	540.52	94.2	540.81	543.00	-77.5	22,609	-0.34%
2023/05/24	8.3	524.99	4	526.27	525.00	4.4	21,955	0.02%
2023/05/23	3.5	527.57	2.4	528.24	530.00	1.1	21,862	0.01%
2023/05/22	4.6	529.42	5.1	530.31	531.00	-0.5	21,870	0.00%
2023/05/19	3.6	534.00	20.1	532.05	532.00	-16.6	22,050	-0.08%
2023/05/18	5.5	529.30	34.6	530.66	530.00	-29	22,015	-0.13%
2023/05/17	0.2	513.53	40.8	516.45	519.00	-40.6	22,326	-0.18%
2023/05/16	2.2	502.46	26.6	505.19	505.00	-24.4	22,000	-0.11%
2023/05/15	5.2	496.44	0.2	497.36	495.50	5	22,027	0.02%
2023/05/12	7.5	499.64	1.1	500.08	496.00	6.4	22,278	0.03%
2023/05/11	7.5	499.64	1.1	500.08	499.00	6.4	22,285	0.03%
2023/05/10	9.4	502.46	4	507.00	503.00	5.4	22,646	0.02%
2023/05/09	1.1	507.95	7.2	508.87	510.00	-6.2	22,723	-0.03%
2023/05/08	0.3	503.94	1.3	505.68	504.00	-1	22,966	0.00%
2023/05/05	3	499.34	1.2	499.11	500.00	1.8	23,305	0.01%
2023/05/04	0.2	497.59	1	496.58	498.00	-0.9	23,897	0.00%
2023/05/03	7.4	496.63	3.1	496.38	496.00	4.3	24,239	0.02%
2023/05/02	3.5	499.91	0.8	501.20	501.00	2.7	25,256	0.01%
2023/04/28	0.4	499.71	3.3	499.14	502.00	-2.8	27,073	-0.01%
2023/04/27	19.5	492.70	6.7	493.13	493.50	12.8	27,121	0.05%
2023/04/26	8.7	493.70	5.8	493.75	491.50	2.9	27,201	0.01%
2023/04/25	21.8	500.79	11.3	500.03	498.00	10.5	27,974	0.04%
2023/04/24	11.3	506.07	3.3	506.13	507.00	8	27,708	0.03%
2023/04/21	3.7	513.57	6	514.80	511.00	-2.3	27,776	-0.01%
2023/04/20	7.2	513.13	1.6	511.90	513.00	5.6	27,903	0.02%
2023/04/19	14.9	512.10	2	510.00	510.00	12.9	28,393	0.05%
2023/04/18	1.3	516.31	0.8	516.72	515.00	0.5	28,390	0.00%
2023/04/17	7.2	515.87	18.4	518.95	520.00	-11.2	28,529	-0.04%
2023/04/14	1.7	515.98	9.6	518.39	516.00	-7.9	28,605	-0.03%
2023/04/13	24.4	512.81	11.2	515.79	510.00	13.2	28,552	0.05%
2023/04/12	26.2	519.13	1.5	522.61	520.00	24.8	28,488	0.09%
2023/04/11	9.3	523.85	8.9	524.91	524.00	0.4	28,475	0.00%
2023/04/10	1.4	529.15	3.5	531.66	529.00	-2.1	28,640	-0.01%
2023/04/07	0.3	530.11	0.2	530.88	531.00	0.1	28,687	0.00%
2023/04/06	5.5	527.74	9.3	529.79	530.00	-3.8	28,691	-0.01%
2023/03/31	5.4	533.46	9.1	536.99	533.00	-3.7	28,682	-0.01%
2023/03/30	1.5	532.32	8.8	534.76	535.00	-7.3	28,524	-0.03%
2023/03/29	0.1	528.54	2.9	530.25	530.00	-2.7	28,807	-0.01%
2023/03/28	16.1	525.69	13.1	525.54	525.00	3	29,037	0.01%
2023/03/27	8.1	533.00	11.9	532.96	531.00	-3.8	29,101	-0.01%
2023/03/24	5.1	537.22	11.3	538.06	539.00	-6.2	29,626	-0.02%
2023/03/23	3.3	533.07	22.3	535.06	538.00	-19	29,664	-0.06%
2023/03/22	8.3	528.35	45.2	529.60	533.00	-36.9	29,729	-0.12%
2023/03/21	2.4	515.14	2.2	515.16	517.00	0.3	29,578	0.00%
2023/03/20	28.1	513.57	2.6	511.82	512.00	25.5	29,623	0.09%
2023/03/17	4	515.63	32.9	515.50	518.00	-28.9	29,857	-0.10%
2023/03/16	6.9	506.68	5.9	507.57	505.00	1	29,759	0.00%
2023/03/15	9.5	512.73	4	513.51	511.00	5.5	30,002	0.02%
2023/03/14	19	511.00	5	511.20	510.00	13.9	30,291	0.05%
2023/03/13	5.2	512.95	6.9	514.07	516.00	-1.7	30,423	-0.01%
2023/03/10	13.2	512.78	9.7	513.91	513.00	3.5	30,537	0.01%
2023/03/09	3	524.09	6.1	524.42	522.00	-3.1	30,832	-0.01%
2023/03/08	4.2	519.94	3.6	520.74	521.00	0.7	31,424	0.00%
2023/03/07	1	520.01	7	523.68	524.00	-6	31,652	-0.02%
2023/03/06	1.3	520.78	10.8	522.29	521.00	-9.5	31,886	-0.03%
2023/03/03	6.1	517.44	2.9	519.87	516.00	3.2	32,186	0.01%
2023/03/02	2.3	518.54	11	519.27	519.00	-8.8	32,254	-0.03%
2023/03/01	19.6	506.92	14.7	515.54	522.00	4.9	32,536	0.02%
2023/02/24	7.4	520.25	17.4	518.51	511.00	-10	32,498	-0.03%
2023/02/23	5	518.17	14.9	518.36	518.00	-9.9	32,298	-0.03%
2023/02/22	22.5	506.80	16.5	507.87	507.00	5.9	32,473	0.02%
2023/02/21	13.2	514.63	7.9	514.94	516.00	5.3	32,815	0.02%
2023/02/20	19.2	514.28	12.6	516.98	517.00	6.6	34,018	0.02%
2023/02/17	33.7	518.34	5.8	519.07	518.00	28	35,571	0.08%
2023/02/16	5.4	527.96	10.6	528.98	528.00	-5.2	36,136	-0.01%
2023/02/15	62	525.66	15.8	526.59	525.00	46.2	36,969	0.13%
2023/02/14	4.3	544.22	7.8	544.51	545.00	-3.5	36,474	-0.01%
2023/02/13	4.1	540.26	8.3	540.49	541.00	-4.2	36,980	-0.01%
2023/02/10	5.8	543.25	27.9	544.08	545.00	-22.1	37,131	-0.06%
2023/02/09	1.1	537.95	16.7	539.67	540.00	-15.6	37,247	-0.04%
2023/02/08	2.3	538.15	33.4	537.99	540.00	-31	37,407	-0.08%
2023/02/07	20.1	523.97	6.6	525.46	523.00	13.5	37,484	0.04%
2023/02/06	19.6	529.67	4.4	527.19	526.00	15.2	37,468	0.04%
2023/02/03	6.2	538.83	30.2	540.05	542.00	-24	37,646	-0.06%
2023/02/02	8.1	539.85	31.8	539.62	540.00	-23.7	37,759	-0.06%
2023/02/01	10.6	525.92	5.7	527.55	530.00	4.9	37,711	0.01%
2023/01/31	30.4	529.04	17.7	528.21	522.00	12.7	37,910	0.03%
2023/01/30	9.4	538.52	138.8	538.38	543.00	-129.3	37,683	-0.34%	大賣/鉅額交易
2023/01/17	4.6	501.25	12.7	502.39	503.00	-8	36,883	-0.02%
2023/01/16	7.5	504.27	25.2	504.50	505.00	-17.7	37,198	-0.05%
2023/01/13	7.2	500.36	104.2	502.88	500.00	-97	37,224	-0.26%	大賣/
2023/01/12	0.4	485.62	21.9	485.96	486.50	-21.5	36,813	-0.06%
2023/01/11	6.3	483.16	12.5	483.95	484.50	-6.1	37,236	-0.02%
2023/01/10	3.3	483.53	16.1	484.67	486.00	-12.8	37,553	-0.03%
2023/01/09	2.5	472.83	51.2	474.16	481.00	-48.7	37,698	-0.13%
2023/01/06	6.5	457.87	2.7	458.19	458.50	3.8	37,829	0.01%
2023/01/05	2.4	456.74	7.9	458.01	458.50	-5.5	38,114	-0.01%
2023/01/04	0.4	452.36	0.5	452.41	449.50	-0.1	38,613	0.00%
2023/01/03	11.3	444.96	7.7	449.51	453.00	3.6	39,888	0.01%
2022/12/30	7.2	452.84	8.4	451.14	448.50	-1.2	40,170	0.00%
2022/12/29	10.9	444.05	5.7	445.52	446.00	5.3	40,314	0.01%
2022/12/28	22.5	448.00	10.3	449.63	451.00	12.2	40,705	0.03%
2022/12/27	5.5	458.04	1.4	460.99	457.00	4.1	40,835	0.01%
2022/12/26	5.6	454.95	5	456.20	456.50	0.5	41,264	0.00%
2022/12/23	33.3	456.28	4	455.52	455.00	29.3	41,920	0.07%
2022/12/22	5.8	467.74	10.8	467.10	468.00	-5	42,189	-0.01%
2022/12/21	10.3	458.67	8.2	459.28	459.00	2.1	42,527	0.01%
2022/12/20	31.5	462.45	6.8	460.30	457.50	24.7	42,340	0.06%
2022/12/19	7.7	466.72	3.4	466.72	466.50	4.3	42,359	0.01%
2022/12/16	30.3	468.18	13.3	469.15	471.00	17.1	42,503	0.04%
2022/12/15	0.5	479.16	4.3	479.45	480.50	-3.8	42,205	-0.01%
2022/12/14	4.5	477.38	9.2	478.84	480.50	-4.7	42,204	-0.01%
2022/12/13	13	473.54	4.3	472.20	471.50	8.7	42,024	0.02%
2022/12/12	12.5	474.92	1	474.51	475.00	11.5	41,755	0.03%
2022/12/09	5.4	478.83	15.8	480.25	481.50	-10.4	42,057	-0.02%
2022/12/08	19.2	470.14	10.4	471.83	471.50	8.8	42,010	0.02%
2022/12/07	12.3	477.88	11.5	480.63	475.00	0.8	41,933	0.00%
2022/12/06	40.9	484.28	2.3	485.98	478.00	38.6	41,599	0.09%
2022/12/05	12.3	491.90	2.6	495.06	489.00	9.7	41,283	0.02%
2022/12/02	12.7	493.31	10.6	493.68	492.50	2	41,276	0.00%
2022/12/01	11.2	501.77	38.7	504.49	498.50	-27.6	41,382	-0.07%
2022/11/30	19.5	486.94	14.3	488.73	490.00	5.3	40,964	0.01%
2022/11/29	12.9	477.88	12.3	477.65	487.00	0.6	40,277	0.00%
2022/11/28	39.3	484.99	8.8	485.90	480.50	30.6	40,140	0.08%
2022/11/25	6.4	497.32	32	496.77	498.00	-25.5	40,144	-0.06%
2022/11/24	5.6	494.22	25.9	494.05	496.00	-20.3	40,134	-0.05%
2022/11/23	10.1	493.73	7.3	493.27	492.00	2.8	40,081	0.01%
2022/11/22	8.4	486.65	14.5	485.99	491.00	-6.1	39,966	-0.02%
2022/11/21	14.2	485.82	18	485.64	482.00	-3.7	39,560	-0.01%
2022/11/18	17.4	490.21	27.2	490.33	487.00	-9.8	39,221	-0.03%
2022/11/17	21.7	481.60	23	480.91	485.00	-1.3	38,864	0.00%
2022/11/16	51.5	487.87	58	487.51	487.00	-6.5	38,432	-0.02%
2022/11/15	29.2	477.11	70	473.49	480.00	-40.8	37,352	-0.11%
2022/11/14	16.8	446.38	19.9	447.08	445.00	-3.1	35,699	-0.01%
2022/11/11	5.9	440.49	142.1	439.40	441.50	-136.2	34,964	-0.39%	大賣/鉅額交易
2022/11/10	11.4	408.20	7.2	409.05	407.50	4.2	34,084	0.01%
2022/11/09	11.5	412.84	70.3	409.39	417.00	-58.8	33,896	-0.17%
2022/11/08	1.4	398.38	32.5	398.11	399.00	-31.1	33,380	-0.09%
2022/11/07	9.9	390.36	19.3	390.74	390.00	-9.4	33,175	-0.03%
2022/11/04	15.8	380.35	6	382.91	382.00	9.7	32,981	0.03%
2022/11/03	39.2	384.72	2	385.50	384.00	37.2	32,855	0.11%
2022/11/02	7.5	391.37	10.1	393.07	395.00	-2.6	32,546	-0.01%
2022/11/01	17.7	389.78	11.9	391.24	391.50	5.9	32,493	0.02%
2022/10/31	5.4	386.39	17.8	386.67	390.00	-12.4	32,349	-0.04%
2022/10/28	13.7	379.40	3	379.85	379.50	10.7	32,143	0.03%
2022/10/27	1.2	385.97	29.7	385.47	385.50	-28.5	31,934	-0.09%
2022/10/26	34.6	371.67	8.9	375.58	376.00	25.7	31,837	0.08%
2022/10/25	53.6	376.05	9.7	373.33	371.00	43.8	31,259	0.14%
2022/10/24	22.4	388.66	1.2	388.24	387.00	21.2	30,471	0.07%
2022/10/21	30.5	392.00	8.1	394.68	389.50	22.4	30,258	0.07%
2022/10/20	56.3	389.80	16.1	391.87	397.50	40.2	29,946	0.13%
2022/10/19	101.2	398.08	5.1	398.20	395.50	96.1	29,365	0.33%	大買/
2022/10/18	5.4	402.72	32.7	403.06	407.00	-27.3	28,847	-0.09%
2022/10/17	42.9	397.72	5.4	399.76	397.00	37.5	28,600	0.13%
2022/10/14	17.6	412.67	42.5	413.62	412.00	-24.9	28,282	-0.09%
2022/10/13	30.5	399.08	17.9	398.76	395.00	12.5	27,964	0.04%
2022/10/12	50.6	398.08	10.8	398.26	397.50	39.8	27,663	0.14%
2022/10/11	108.3	406.10	22.2	406.19	401.50	86.2	27,423	0.31%	大買/
2022/10/07	18.5	441.94	5.2	440.58	438.00	13.3	26,691	0.05%
2022/10/06	2.5	448.43	14	449.80	451.00	-11.5	26,693	-0.04%
2022/10/05	13.6	447.06	26	447.68	445.00	-12.4	26,921	-0.05%
2022/10/04	5.5	429.46	14.5	430.08	429.00	-9.1	26,530	-0.03%
2022/10/03	38.1	418.64	6.4	418.61	417.00	31.6	26,223	0.12%
2022/09/30	22.1	423.92	6.3	425.11	422.00	15.8	26,254	0.06%
2022/09/29	28.1	437.28	5.1	438.59	435.00	23	26,253	0.09%
2022/09/28	22.6	441.60	7	440.30	438.00	15.6	26,244	0.06%
2022/09/27	9.8	448.72	11.2	448.97	448.00	-1.4	26,506	-0.01%
2022/09/26	19.9	446.16	12.2	445.63	446.50	7.6	26,962	0.03%
2022/09/23	31.1	457.51	2.4	457.23	455.00	28.7	27,451	0.10%
2022/09/22	24.1	461.43	7.6	463.68	464.50	16.6	27,727	0.06%
2022/09/21	5.4	471.18	5.1	470.10	471.00	0.4	27,741	0.00%
2022/09/20	19.5	471.53	5.3	474.32	476.50	14.2	27,593	0.05%
2022/09/19	8.6	469.28	1.3	471.89	467.00	7.3	27,894	0.03%
2022/09/16	14	470.23	3.3	470.85	472.00	10.7	28,073	0.04%
2022/09/15	9.2	476.80	7.1	478.50	476.50	2.2	28,147	0.01%
2022/09/14	15.1	479.33	8.2	478.92	480.00	6.9	28,278	0.02%
2022/09/13	0.3	493.22	5.5	493.89	493.00	-5.2	28,455	-0.02%
2022/09/12	5.2	489.09	13.9	488.31	486.50	-8.7	28,749	-0.03%
2022/09/08	12.5	473.86	3.3	474.43	475.00	9.3	29,113	0.03%
2022/09/07	32.6	475.26	9.2	473.64	472.50	23.4	29,096	0.08%
2022/09/06	2.3	488.77	4.1	489.25	489.00	-1.8	29,112	-0.01%
2022/09/05	4.9	486.19	7.1	485.10	486.00	-2.2	29,439	-0.01%
2022/09/02	33.6	486.47	5.1	485.03	485.00	28.5	29,720	0.10%
2022/09/01	48	493.23	4	492.33	490.50	44	29,578	0.15%
2022/08/31	6.4	495.13	4.8	499.94	505.00	1.7	29,198	0.01%
2022/08/30	11.6	497.35	3.7	499.05	496.00	8	28,856	0.03%
2022/08/29	23.5	497.55	15.4	498.58	498.50	8.1	28,778	0.03%
2022/08/26	1.9	513.83	3.3	513.86	512.00	-1.4	28,629	0.00%
2022/08/25	0	508.65	1.3	506.77	508.00	-1.3	28,769	0.00%
2022/08/24	2.7	503.83	3	505.00	503.00	-0.3	29,098	0.00%
2022/08/23	19.6	503.68	4.3	504.71	504.00	15.3	30,061	0.05%
2022/08/22	21.4	511.43	2	510.01	510.00	19.4	30,315	0.06%
2022/08/19	2	520.03	4.1	521.46	519.00	-2.1	30,432	-0.01%
2022/08/18	17.9	520.29	0.2	521.95	520.00	17.7	30,670	0.06%
2022/08/17	7.8	524.87	4.2	525.11	527.00	3.6	30,742	0.01%
2022/08/16	4.3	524.47	13.6	524.38	525.00	-9.4	30,586	-0.03%
2022/08/15	6.4	521.67	15.3	522.03	523.00	-8.9	30,524	-0.03%
2022/08/12	3.4	516.07	14.8	516.02	517.00	-11.4	30,547	-0.04%
2022/08/11	5.3	512.56	32.6	512.91	514.00	-27.3	30,704	-0.09%
2022/08/10	30.5	501.42	3.4	501.38	500.00	27.1	30,818	0.09%
2022/08/09	6.5	506.15	1.4	506.29	510.00	5.1	30,879	0.02%
2022/08/08	4.1	512.08	4.6	511.98	512.00	-0.5	30,879	0.00%
2022/08/05	4.7	510.76	51.6	512.60	516.00	-46.9	31,041	-0.15%
2022/08/04	2.3	499.19	11.2	499.73	500.00	-8.9	31,033	-0.03%
2022/08/03	3.4	496.23	18.3	496.83	501.00	-14.8	31,051	-0.05%
2022/08/02	28.1	491.71	7.7	491.04	492.00	20.3	31,285	0.06%
2022/08/01	17	501.44	0.4	501.37	504.00	16.5	31,013	0.05%
2022/07/29	1.8	509.06	5.7	508.25	509.00	-3.9	31,151	-0.01%
2022/07/28	3.6	505.07	14	505.93	501.00	-10.4	31,006	-0.03%
2022/07/27	4.1	493.58	20.1	497.00	502.00	-16	30,718	-0.05%
2022/07/26	9.9	493.41	5	493.05	495.00	4.9	30,869	0.02%
2022/07/25	21.6	500.28	4.3	500.00	499.50	17.2	31,179	0.06%
2022/07/22	4.5	502.01	9.4	504.02	503.00	-4.9	31,681	-0.02%
2022/07/21	2.3	496.68	22.1	497.29	501.00	-19.8	32,190	-0.06%
2022/07/20	6.6	498.61	10.1	499.80	495.00	-3.4	32,415	-0.01%
2022/07/19	8.2	489.64	7	489.42	491.00	1.3	32,545	0.00%
2022/07/18	38.6	492.28	4.3	492.93	495.50	34.2	32,701	0.10%
2022/07/15	15.2	484.81	14.1	487.63	492.50	1.1	32,356	0.00%
2022/07/14	17.8	473.25	10.8	472.63	475.00	6.9	31,952	0.02%
2022/07/13	7.6	469.75	20.1	470.15	470.50	-12.5	31,697	-0.04%
2022/07/12	11.8	452.72	1.8	452.72	449.50	10	31,226	0.03%
2022/07/11	7	464.55	4.3	467.01	462.00	2.7	31,311	0.01%
2022/07/08	13.3	467.43	13.4	465.38	467.00	-0.1	31,263	0.00%
2022/07/07	12.5	448.78	49.1	450.51	457.50	-36.5	31,229	-0.12%
2022/07/06	15.4	440.32	7.8	440.36	435.50	7.6	30,937	0.02%
2022/07/05	8.2	439.05	6.6	441.45	446.00	1.6	30,873	0.01%
2022/07/04	27.2	445.86	24.9	444.15	440.00	2.3	30,506	0.01%
2022/07/01	41.2	459.77	20.4	459.10	453.50	20.8	30,347	0.07%
2022/06/30	40.8	480.84	21.5	478.64	476.00	19.3	29,946	0.06%
2022/06/29	8.2	492.86	5.7	492.97	491.00	2.6	29,671	0.01%
2022/06/28	6.2	496.70	2.1	497.30	497.50	4.1	29,540	0.01%
2022/06/27	7.4	500.64	16.8	500.78	498.50	-9.4	29,972	-0.03%
2022/06/24	10.5	489.04	1.9	490.89	486.50	8.6	29,589	0.03%
2022/06/23	22.8	488.87	25	488.12	485.50	-2.2	29,563	-0.01%
2022/06/22	41	497.06	6	496.34	494.50	35	29,273	0.12%
2022/06/21	11.3	501.91	10.4	502.68	505.00	0.9	29,091	0.00%
2022/06/20	20.1	497.89	22.4	498.60	498.00	-2.3	28,969	-0.01%
2022/06/17	60.5	500.98	10.3	500.87	501.00	50.2	28,737	0.17%
2022/06/16	8.8	510.25	2.6	512.35	508.00	6.2	28,369	0.02%
2022/06/15	26.3	509.38	5.6	511.92	509.00	20.7	28,692	0.07%
2022/06/14	38.2	510.19	4	512.25	513.00	34.2	29,113	0.12%
2022/06/13	44.6	517.16	3.2	516.39	516.00	41.4	29,231	0.14%
2022/06/10	22.1	531.12	6.5	532.77	530.00	15.6	29,915	0.05%
2022/06/09	12.3	538.87	0.1	540.60	541.00	12.3	30,121	0.04%
2022/06/08	5.2	542.63	6.2	541.38	544.00	-1	30,495	0.00%
2022/06/07	9.9	533.93	2.1	534.50	535.00	7.9	30,939	0.03%
2022/06/06	5.2	540.20	2.1	542.00	540.00	3.1	31,482	0.01%
2022/06/02	15	540.65	1.1	540.21	540.00	13.9	32,503	0.04%
2022/06/01	9.3	551.46	5.2	551.79	549.00	4.1	33,586	0.01%
2022/05/31	3.8	551.76	37.9	553.80	560.00	-34.1	34,031	-0.10%
2022/05/30	4.1	542.87	35.9	540.76	547.00	-31.8	33,392	-0.10%
2022/05/27	2.2	523.41	30.7	525.61	530.00	-28.5	33,493	-0.09%
2022/05/26	28.4	517.30	1.1	516.40	514.00	27.2	34,140	0.08%
2022/05/25	1.4	524.25	3.2	526.26	524.00	-1.9	35,151	-0.01%
2022/05/24	4.2	525.59	0.2	521.00	520.00	4	36,006	0.01%
2022/05/23	6	531.51	2.4	531.45	528.00	3.6	36,242	0.01%
2022/05/20	1.2	528.92	10.2	528.22	530.00	-9	36,525	-0.02%
2022/05/19	19.1	522.19	1.1	523.97	522.00	18	36,544	0.05%
2022/05/18	3	538.03	4.8	538.14	538.00	-1.8	36,409	0.00%
2022/05/17	3.8	524.15	24.8	529.30	530.00	-21	36,201	-0.06%
2022/05/16	1.6	519.93	27.3	521.30	520.00	-25.7	36,213	-0.07%
2022/05/13	21.9	510.91	4.8	511.04	511.00	17.1	36,226	0.05%
2022/05/12	36.4	510.69	6.3	513.50	505.00	30	36,205	0.08%
2022/05/11	9.1	522.37	3.7	521.92	521.00	5.4	36,111	0.02%
2022/05/10	21.7	508.87	33.8	510.85	518.00	-12.2	36,236	-0.03%
2022/05/09	19.4	521.66	3.4	522.41	520.00	16	36,043	0.04%
2022/05/06	44.1	528.38	1.3	531.08	528.00	42.8	36,311	0.12%
2022/05/05	1.4	540.58	15.1	542.24	542.00	-13.7	36,719	-0.04%
2022/05/04	18.2	532.08	2.5	533.62	534.00	15.7	36,878	0.04%
2022/05/03	8.8	533.46	4.1	536.69	531.00	4.7	37,474	0.01%
2022/04/29	13.7	539.97	12.7	542.69	538.00	1	37,822	0.00%
2022/04/28	26.3	527.27	5.3	528.47	531.00	21.1	38,037	0.06%
2022/04/27	53.1	528.96	7.3	529.84	526.00	45.7	38,056	0.12%
2022/04/26	25.1	546.61	2	544.05	546.00	23	37,799	0.06%
2022/04/25	62.8	548.41	5.8	548.46	547.00	57	37,929	0.15%
2022/04/22	37.5	558.01	4	557.75	558.00	33.5	38,201	0.09%
2022/04/21	3.1	566.19	2.1	570.24	565.00	0.9	39,298	0.00%
2022/04/20	4.1	565.05	4.1	565.83	570.00	0	39,626	0.00%
2022/04/19	2.4	566.41	14.5	566.21	565.00	-12.1	39,813	-0.03%
2022/04/18	9.1	560.68	3.3	562.72	561.00	5.9	40,089	0.01%
2022/04/15	31.2	562.53	4.6	563.61	562.00	26.5	40,464	0.07%
2022/04/14	8	575.37	3.8	575.99	573.00	4.2	40,632	0.01%
2022/04/13	9.5	574.00	21.2	571.72	573.00	-11.7	41,201	-0.03%
2022/04/12	26.5	557.56	10.7	559.51	557.00	15.8	41,763	0.04%
2022/04/11	40.9	560.56	7.7	561.63	558.00	33.2	42,575	0.08%
2022/04/08	18.3	567.80	1.3	566.72	567.00	17	43,114	0.04%
2022/04/07	53.9	569.95	5.9	570.91	566.00	48	42,975	0.11%
2022/04/06	23.7	578.30	0.1	579.95	578.00	23.6	42,670	0.06%
2022/04/01	28.3	585.58	4.1	586.31	589.00	24.3	42,608	0.06%
2022/03/31	8	596.53	4.7	597.70	597.00	3.3	42,383	0.01%
2022/03/30	1.2	598.88	55.1	598.86	600.00	-53.9	42,190	-0.13%
2022/03/29	5.8	586.22	5.3	586.44	589.00	0.5	41,780	0.00%
2022/03/28	21.5	583.07	13.1	584.80	584.00	8.5	41,696	0.02%
2022/03/25	7.4	596.49	21.3	596.85	598.00	-14	41,541	-0.03%
2022/03/24	3	587.89	6.5	589.47	591.00	-3.5	41,462	-0.01%
2022/03/23	6	588.43	7.8	589.05	590.00	-1.7	41,530	0.00%
2022/03/22	7.1	580.88	3.8	582.12	583.00	3.2	41,462	0.01%
2022/03/21	6.7	585.52	10.5	586.92	586.00	-3.9	41,489	-0.01%
2022/03/18	11.9	580.07	4.1	580.41	581.00	7.9	41,509	0.02%
2022/03/17	13.8	578.73	44.1	578.76	582.00	-30.3	41,034	-0.07%
2022/03/16	37.9	557.38	5.8	560.01	558.00	32.1	40,193	0.08%
2022/03/15	100.7	559.57	10.3	558.94	558.00	90.4	39,654	0.23%
2022/03/14	19.8	574.14	4	575.00	572.00	15.7	38,771	0.04%
2022/03/11	36.6	576.74	8.2	578.26	575.00	28.4	38,519	0.07%
2022/03/10	20	586.00	49.5	585.95	587.00	-29.5	38,267	-0.08%
2022/03/09	35.5	569.97	11.3	570.25	568.00	24.2	37,892	0.06%
2022/03/08	102.4	564.33	25	565.14	563.00	77.4	37,776	0.20%	大買/
2022/03/07	119	578.32	21.9	578.26	576.00	97.1	36,818	0.26%	大買/
2022/03/04	80.8	594.48	12.6	595.73	595.00	68.2	36,413	0.19%
2022/03/03	15.8	602.45	3.2	604.06	602.00	12.6	35,872	0.04%
2022/03/02	19.5	601.94	6.1	602.04	601.00	13.4	35,752	0.04%
2022/03/01	35.8	604.23	6.6	605.82	604.00	29.2	35,275	0.08%
2022/02/25	60.9	604.67	14.2	603.89	604.00	46.8	34,503	0.14%
2022/02/24	80.1	611.82	6.9	612.10	604.00	73.2	33,345	0.22%
2022/02/23	15.4	625.27	0	626.00	625.00	15.4	32,459	0.05%
2022/02/22	33.4	626.91	1.1	627.25	627.00	32.3	32,519	0.10%
2022/02/21	12.2	633.10	2.8	633.94	632.00	9.4	32,286	0.03%
2022/02/18	20.7	637.70	10.1	638.01	637.00	10.7	32,218	0.03%
2022/02/17	1.6	642.34	5.2	643.83	645.00	-3.6	32,220	-0.01%
2022/02/16	3.2	643.24	11.2	644.19	646.00	-8.1	32,177	-0.03%
2022/02/15	20.2	633.90	1.7	635.18	633.00	18.5	32,021	0.06%
2022/02/14	16.1	638.39	3	638.34	637.00	13.1	31,963	0.04%
2022/02/11	12.6	644.15	17.3	647.08	650.00	-4.6	31,766	-0.01%
2022/02/10	5.1	640.05	26.6	644.95	649.00	-21.4	31,980	-0.07%
2022/02/09	6.9	633.75	7.2	632.63	633.00	-0.4	31,733	0.00%
2022/02/08	17.4	634.60	8.1	639.11	628.00	9.3	31,787	0.03%
2022/02/07	20.8	636.52	12.2	635.15	635.00	8.6	31,425	0.03%
2022/01/26	26	637.73	13.1	638.39	636.00	12.9	30,649	0.04%
2022/01/25	54.2	639.99	11	639.92	641.00	43.2	30,403	0.14%
2022/01/24	10.2	644.45	16.9	650.36	653.00	-6.7	29,800	-0.02%
2022/01/21	40.1	641.15	13.2	641.77	641.00	26.9	29,444	0.09%
2022/01/20	20.1	650.07	8.4	651.25	651.00	11.8	28,894	0.04%
2022/01/19	14.5	654.87	4	656.47	654.00	10.5	28,369	0.04%
2022/01/18	23.1	668.21	5.7	669.67	662.00	17.4	28,030	0.06%
2022/01/17	16.5	681.11	26.5	684.23	683.00	-10.1	27,585	-0.04%
2022/01/14	56.9	669.54	63.4	669.45	672.00	-6.6	26,825	-0.02%
2022/01/13	13.3	657.53	31.2	658.59	661.00	-17.9	25,511	-0.07%
2022/01/12	1.3	654.28	18	656.74	660.00	-16.7	25,150	-0.07%
2022/01/11	4.4	645.87	9.5	645.57	651.00	-5.1	24,793	-0.02%
2022/01/10	7.4	631.43	15	639.57	643.00	-7.6	24,559	-0.03%
2022/01/07	27.1	637.14	10.1	633.57	634.00	17	24,807	0.07%
2022/01/06	29.7	639.97	6.5	643.15	644.00	23.3	24,402	0.10%
2022/01/05	34.8	655.33	34.2	656.73	650.00	0.6	23,830	0.00%
2022/01/04	23.7	651.61	91.3	652.37	656.00	-67.6	23,113	-0.29%
2022/01/03	9.4	629.49	78.6	627.51	631.00	-69.2	22,096	-0.31%
2021/12/30	4	617.98	9.7	616.71	615.00	-5.7	21,411	-0.03%
2021/12/29	2.6	616.16	20.6	616.71	616.00	-18	21,625	-0.08%
2021/12/28	7	613.73	43.4	613.86	615.00	-36.4	21,780	-0.17%
2021/12/27	1.4	606.43	7.5	608.64	606.00	-6.1	21,565	-0.03%
2021/12/24	0.6	606.77	3	607.19	604.00	-2.4	21,905	-0.01%
2021/12/23	0.6	604.49	5.1	605.52	606.00	-4.5	22,229	-0.02%
2021/12/22	9.4	598.90	1.5	599.83	600.00	8	22,772	0.03%
2021/12/21	3	597.81	3.3	597.47	597.00	-0.2	22,887	0.00%
2021/12/20	10.6	599.81	0.7	600.63	598.00	9.9	22,928	0.04%
2021/12/17	0	602.86	1.5	605.73	607.00	-1.5	22,850	-0.01%
2021/12/16	1.4	603.18	3.6	603.78	605.00	-2.2	22,810	-0.01%
2021/12/15	6.8	597.87	1.2	599.22	600.00	5.5	23,123	0.02%
2021/12/14	12.7	597.89	1.1	599.00	599.00	11.6	23,438	0.05%
2021/12/13	5.3	604.61	1.3	606.77	601.00	4	23,437	0.02%
2021/12/10	1.3	603.40	1.6	604.71	605.00	-0.3	23,532	0.00%
2021/12/09	0.4	603.05	3.6	605.50	608.00	-3.2	23,598	-0.01%
2021/12/08	1.1	602.37	2.9	610.90	602.00	-1.8	23,667	-0.01%
2021/12/07	7.2	598.99	6	601.00	607.00	1.2	23,591	0.01%
2021/12/06	6.4	601.48	2.1	604.51	600.00	4.3	23,593	0.02%
2021/12/03	5.2	607.25	0.4	609.51	608.00	4.8	23,830	0.02%
2021/12/02	1.2	609.25	39.4	612.17	615.00	-38.2	23,887	-0.16%
2021/12/01	0.6	597.20	3.2	599.02	600.00	-2.6	24,062	-0.01%
2021/11/30	20.9	594.82	5.3	592.46	596.00	15.7	24,563	0.06%
2021/11/29	8.3	593.64	4.1	593.79	593.00	4.2	23,931	0.02%
2021/11/26	17.3	595.00	1	595.99	596.00	16.3	24,042	0.07%
2021/11/25	5.7	602.89	0	603.77	603.00	5.7	24,477	0.02%
2021/11/24	3.6	603.81	3.7	605.21	603.00	0	24,888	0.00%
2021/11/23	1.5	612.48	1.2	612.90	612.00	0.3	24,999	0.00%
2021/11/22	2.7	616.06	2.1	616.90	615.00	0.6	25,405	0.00%
2021/11/19	13.5	620.59	13	620.07	618.00	0.5	25,525	0.00%
2021/11/18	3.2	608.97	7.9	609.86	613.00	-4.7	25,347	-0.02%
2021/11/17	0.5	609.10	2.3	611.62	610.00	-1.9	25,574	-0.01%
2021/11/16	0.3	609.59	2.1	609.65	610.00	-1.8	26,005	-0.01%
2021/11/15	1.1	607.89	13.2	608.92	608.00	-12.1	26,303	-0.05%
2021/11/12	2.1	603.57	5.5	608.26	604.00	-3.4	26,772	-0.01%
2021/11/11	3.6	602.27	1.2	603.26	606.00	2.4	27,033	0.01%
2021/11/10	1	610.00	3.7	609.17	612.00	-2.7	27,047	-0.01%
2021/11/09	13.1	611.69	27.7	613.33	611.00	-14.6	27,155	-0.05%
2021/11/08	7	600.28	12.7	600.31	602.00	-5.7	26,754	-0.02%
2021/11/05	6.1	599.25	28.3	597.97	600.00	-22.1	26,758	-0.08%
2021/11/04	8.4	587.59	9.4	589.07	587.00	-1	26,490	0.00%
2021/11/03	0.1	593.98	3	593.69	592.00	-2.9	26,481	-0.01%
2021/11/02	0.4	592.71	2.6	592.46	592.00	-2.2	26,538	-0.01%
2021/11/01	3.2	590.97	2.4	590.12	590.00	0.8	26,537	0.00%
2021/10/29	4.6	590.53	0.3	591.33	590.00	4.3	26,607	0.02%
2021/10/28	4.5	593.71	1.6	597.36	595.00	2.9	26,557	0.01%
2021/10/27	2.2	594.65	2.1	597.49	599.00	0.1	26,672	0.00%
2021/10/26	5.2	596.94	7.4	597.79	599.00	-2.2	26,739	-0.01%
2021/10/25	2.4	594.52	4.2	594.42	593.00	-1.8	26,792	-0.01%
2021/10/22	2.4	596.41	3.5	600.21	600.00	-1.1	27,115	0.00%
2021/10/21	3.6	598.45	5.4	601.81	596.00	-1.8	27,178	-0.01%
2021/10/20	4.3	598.72	3.3	600.63	598.00	1	27,268	0.00%
2021/10/19	2.6	598.75	20	598.71	600.00	-17.5	27,250	-0.06%
2021/10/18	10.4	599.74	4.8	597.91	590.00	5.5	27,394	0.02%
2021/10/15	11.4	595.43	64.1	595.04	600.00	-52.6	27,505	-0.19%
2021/10/14	3.3	575.71	2.3	577.22	573.00	1	26,875	0.00%
2021/10/13	20.1	571.30	15.1	571.08	571.00	5	27,320	0.02%
2021/10/12	30.3	567.69	20.4	571.86	575.00	9.9	27,970	0.04%
2021/10/08	14.1	577.91	17	574.18	575.00	-3	27,894	-0.01%
2021/10/07	10.7	579.85	12.4	577.73	580.00	-1.7	28,229	-0.01%
2021/10/06	22.1	567.14	10.4	567.68	571.00	11.6	28,639	0.04%
2021/10/05	28.3	562.54	18.1	568.70	572.00	10.2	28,619	0.04%
2021/10/04	9.2	571.55	12.1	570.83	572.00	-2.9	28,539	-0.01%
2021/10/01	21.1	573.14	4.6	575.10	574.00	16.5	28,542	0.06%
2021/09/30	9.9	579.26	15	576.29	580.00	-5.1	28,214	-0.02%
2021/09/29	44.5	578.98	2	579.50	580.00	42.5	27,922	0.15%
2021/09/28	4.5	593.90	3	594.34	594.00	1.5	27,582	0.01%
2021/09/27	2.5	596.10	0	596.86	602.00	2.5	27,608	0.01%
2021/09/24	1.5	593.54	4.3	595.23	598.00	-2.8	27,588	-0.01%
2021/09/23	7.5	589.63	2.2	590.11	588.00	5.3	27,724	0.02%
2021/09/22	28	586.06	5.1	587.43	586.00	22.9	27,840	0.08%
2021/09/17	4.5	600.42	3.6	604.81	600.00	0.9	27,413	0.00%
2021/09/16	7.5	602.29	0.6	604.63	600.00	6.9	27,048	0.03%
2021/09/15	19.9	609.52	1.4	609.78	607.00	18.5	26,949	0.07%
2021/09/14	9.8	615.24	5.4	614.85	613.00	4.4	27,131	0.02%
2021/09/13	11.3	617.16	1.1	615.14	615.00	10.2	27,354	0.04%
2021/09/10	4.3	619.19	9.4	621.38	622.00	-5.1	27,838	-0.02%
2021/09/09	16.6	613.46	8.4	615.15	619.00	8.2	28,111	0.03%
2021/09/08	10	616.45	18.6	619.43	619.00	-8.6	28,180	-0.03%
2021/09/07	5.1	627.01	7.9	625.46	623.00	-2.7	27,980	-0.01%
2021/09/06	12	627.92	49.7	628.72	631.00	-37.7	27,971	-0.13%
2021/09/03	9.4	617.27	73.4	616.07	620.00	-64	27,449	-0.23%
2021/09/02	6.4	611.58	31.6	611.24	607.00	-25.2	27,066	-0.09%
2021/09/01	8.4	611.70	25.5	612.01	613.00	-17.1	26,999	-0.06%
2021/08/31	4.1	601.84	25.3	607.36	614.00	-21.2	26,721	-0.08%
2021/08/30	1.3	600.17	27.7	602.07	605.00	-26.4	26,128	-0.10%
2021/08/27	10.2	598.06	22.6	597.81	599.00	-12.5	25,782	-0.05%
2021/08/26	31.4	594.30	49.7	594.99	594.00	-18.3	25,682	-0.07%
2021/08/25	24.2	578.90	47.6	581.42	585.00	-23.4	25,316	-0.09%
2021/08/24	6.3	573.14	27.4	573.74	572.00	-21.1	25,155	-0.08%
2021/08/23	10.1	568.36	21.7	567.65	566.00	-11.5	25,251	-0.05%
2021/08/20	31.5	556.61	12.6	559.61	552.00	18.9	25,175	0.07%
2021/08/19	45.9	563.39	18.2	564.91	559.00	27.7	25,451	0.11%
2021/08/18	41.8	570.19	11.3	572.27	574.00	30.5	25,116	0.12%
2021/08/17	6.2	579.37	10.3	580.15	580.00	-4.2	24,938	-0.02%
2021/08/16	1.1	581.71	12.1	582.90	584.00	-11.1	24,674	-0.04%
2021/08/13	21.3	580.06	5.7	581.17	581.00	15.6	24,808	0.06%
2021/08/12	16.2	585.02	10.4	585.03	586.00	5.9	24,928	0.02%
2021/08/11	2.2	585.60	3.3	587.91	590.00	-1.1	25,152	0.00%
2021/08/10	1.1	592.80	2.1	592.89	591.00	-1.1	25,546	0.00%
2021/08/09	3.9	585.08	8.1	589.94	595.00	-4.2	26,196	-0.02%
2021/08/06	2.4	589.65	1.6	590.94	591.00	0.7	26,530	0.00%
2021/08/05	0.2	594.89	8.2	595.98	596.00	-8	27,414	-0.03%
2021/08/04	0.3	594.69	12.4	595.95	596.00	-12.1	29,354	-0.04%
2021/08/03	1.1	591.93	10.7	592.43	594.00	-9.6	30,002	-0.03%
2021/08/02	2.2	581.41	30.5	588.24	590.00	-28.3	29,962	-0.09%
2021/07/30	6.5	579.77	3.4	580.73	580.00	3.1	30,038	0.01%
2021/07/29	11.5	578.97	8.7	581.74	583.00	2.9	30,233	0.01%
2021/07/28	25.2	576.18	10.4	576.74	579.00	14.8	30,333	0.05%
2021/07/27	8.1	581.39	3.5	581.03	580.00	4.7	30,401	0.02%
2021/07/26	23.3	580.91	1.1	587.46	580.00	22.2	30,799	0.07%
2021/07/23	7.1	585.55	2	585.50	585.00	5.1	30,969	0.02%
2021/07/22	12.2	592.80	29.9	591.41	591.00	-17.7	31,114	-0.06%
2021/07/21	5.6	583.75	8.6	583.66	585.00	-3	31,118	-0.01%
2021/07/20	11.7	581.27	21.3	581.04	581.00	-9.7	31,202	-0.03%
2021/07/19	75.3	580.95	4.4	582.27	582.00	70.9	31,407	0.23%
2021/07/16	59.4	591.00	7.5	590.54	589.00	51.9	31,294	0.17%
2021/07/15	4.5	611.96	13.7	612.33	614.00	-9.1	30,968	-0.03%
2021/07/14	10.8	611.09	26.2	612.69	613.00	-15.4	31,179	-0.05%
2021/07/13	8.1	604.62	74.5	604.98	607.00	-66.4	30,943	-0.21%
2021/07/12	10.4	593.77	15	594.36	593.00	-4.7	30,876	-0.02%
2021/07/09	22.7	582.10	7.3	583.14	584.00	15.4	30,911	0.05%
2021/07/08	10.9	590.58	2.7	591.20	588.00	8.2	30,928	0.03%
2021/07/07	3	590.64	15.5	591.53	594.00	-12.5	31,008	-0.04%
2021/07/06	11.5	591.03	5.9	590.73	592.00	5.6	31,101	0.02%
2021/07/05	5.7	593.64	1.8	593.75	591.00	3.8	31,340	0.01%
2021/07/02	4.8	588.87	2.6	588.68	588.00	2.2	31,258	0.01%
2021/07/01	2.5	594.11	11.3	593.90	593.00	-8.7	31,362	-0.03%
2021/06/30	7.1	595.58	11.6	597.88	595.00	-4.5	31,667	-0.01%
2021/06/29	1.3	594.82	11.6	594.78	595.00	-10.3	31,970	-0.03%
2021/06/28	16.9	586.98	2.7	587.33	590.00	14.2	32,137	0.04%
2021/06/25	7.3	591.73	5.6	593.28	591.00	1.6	32,438	0.01%
2021/06/24	6.2	592.16	0.2	591.16	590.00	6.1	32,754	0.02%
2021/06/23	3.4	588.63	20.2	592.41	595.00	-16.8	33,092	-0.05%
2021/06/22	24.3	581.68	5.7	581.24	578.00	18.7	33,647	0.06%
2021/06/21	51.8	586.18	18.5	583.95	583.00	33.3	34,968	0.10%
2021/06/18	3.1	604.27	2.6	603.23	603.00	0.5	34,720	0.00%
2021/06/17	3.7	599.36	4	603.49	606.00	-0.3	34,743	0.00%
2021/06/16	5.4	605.90	5.6	606.56	605.00	-0.2	35,540	0.00%
2021/06/15	4.2	608.12	19.1	607.81	609.00	-14.8	35,598	-0.04%
2021/06/11	24.5	601.92	7.8	601.77	602.00	16.7	35,823	0.05%
2021/06/10	0.7	593.57	21.3	596.48	599.00	-20.6	36,035	-0.06%
2021/06/09	10.7	584.17	10.3	583.95	586.00	0.4	36,016	0.00%
2021/06/08	1.6	590.56	1.3	592.18	589.00	0.3	36,234	0.00%
2021/06/07	7.4	588.26	7.2	592.08	592.00	0.2	36,918	0.00%
2021/06/04	23.8	592.36	2.1	592.04	595.00	21.7	37,301	0.06%
2021/06/03	8.4	597.85	4.7	599.45	596.00	3.7	38,183	0.01%
2021/06/02	3.9	597.19	3.6	595.02	595.00	0.2	38,551	0.00%
2021/06/01	6.5	596.78	11.1	597.07	598.00	-4.6	39,517	-0.01%
2021/05/31	5.8	594.23	37.9	595.46	597.00	-32.1	40,346	-0.08%
2021/05/28	11.5	587.45	32.9	589.36	590.00	-21.4	40,639	-0.05%
2021/05/27	13.3	576.51	2.1	579.47	582.00	11.2	41,053	0.03%
2021/05/26	4.9	584.73	19.9	584.34	585.00	-15	41,879	-0.04%
2021/05/25	3.5	579.47	46.1	580.94	583.00	-42.5	42,287	-0.10%
2021/05/24	4.6	568.47	25.2	569.49	568.00	-20.7	42,837	-0.05%
2021/05/21	18.6	570.87	34	572.81	573.00	-15.4	43,410	-0.04%
2021/05/20	21.7	566.86	23.9	563.42	567.00	-2.2	43,561	-0.01%
2021/05/19	13.7	569.61	17.1	568.25	567.00	-3.3	43,903	-0.01%
2021/05/18	39.5	564.40	55.3	565.88	572.00	-15.7	44,304	-0.04%
2021/05/17	47.3	546.78	41.3	549.06	549.00	6	45,369	0.01%
2021/05/14	28.4	556.87	9.9	556.37	557.00	18.4	45,319	0.04%
2021/05/13	27.2	551.40	53.4	550.13	547.00	-26.2	45,467	-0.06%
2021/05/12	124.8	554.86	87.6	553.86	560.00	37.3	45,166	0.08%	大買/
2021/05/11	89.3	574.24	23.4	574.51	571.00	65.9	44,280	0.15%
2021/05/10	28.9	589.65	8.3	590.38	589.00	20.6	44,416	0.05%
2021/05/07	3.9	594.62	50.8	596.21	599.00	-46.9	45,584	-0.10%
2021/05/06	48.5	583.39	23.3	586.26	587.00	25.2	46,722	0.05%
2021/05/05	17.8	586.68	7.5	587.00	585.00	10.3	47,208	0.02%
2021/05/04	31.3	588.07	19.3	588.49	591.00	12	48,387	0.02%
2021/05/03	78.4	591.13	14.5	590.66	588.00	63.9	49,264	0.13%
2021/04/29	14.6	601.95	11.8	605.06	600.00	2.8	50,651	0.01%
2021/04/28	17.3	602.42	2.4	603.45	602.00	14.9	51,603	0.03%
2021/04/27	6.1	607.10	15.7	608.66	610.00	-9.6	52,569	-0.02%
2021/04/26	14.9	606.10	17.5	605.88	610.00	-2.6	52,974	0.00%
2021/04/23	7.7	595.74	9.7	598.99	602.00	-2	53,221	0.00%
2021/04/22	29.7	593.89	9.7	594.02	591.00	20.1	54,289	0.04%
2021/04/21	44.6	594.95	6.1	594.30	592.00	38.5	54,977	0.07%
2021/04/20	20.2	597.89	11.4	599.04	602.00	8.8	55,381	0.02%
2021/04/19	8.3	603.11	7.1	603.63	603.00	1.2	55,639	0.00%
2021/04/16	40.3	606.89	17	607.35	610.00	23.2	56,050	0.04%
2021/04/15	7.8	612.67	18.6	613.47	619.00	-10.9	56,233	-0.02%
2021/04/14	11.5	604.21	12.7	607.06	612.00	-1.1	56,528	0.00%
2021/04/13	7.6	608.08	20.4	609.02	605.00	-12.8	56,911	-0.02%
2021/04/12	41	606.92	1.5	606.23	605.00	39.6	57,051	0.07%
2021/04/09	8.4	612.94	20.1	611.78	610.00	-11.6	57,321	-0.02%
2021/04/08	13.9	606.67	10	609.08	613.00	3.9	57,365	0.01%
2021/04/07	9.5	609.98	13.9	610.07	610.00	-4.4	57,737	-0.01%
2021/04/06	11.8	611.87	36.3	612.71	610.00	-24.5	57,660	-0.04%
2021/04/01	6	598.10	52	598.62	602.00	-46	57,368	-0.08%
2021/03/31	33.5	590.34	21.2	592.17	587.00	12.3	56,856	0.02%
2021/03/30	17.4	595.78	3.4	594.98	597.00	14	56,461	0.02%
2021/03/29	15.7	598.28	23.7	598.98	599.00	-8	56,211	-0.01%
2021/03/26	15.8	587.11	27.5	586.74	590.00	-11.7	55,953	-0.02%
2021/03/25	52.6	573.59	20.1	574.53	575.00	32.5	55,920	0.06%
2021/03/24	104.5	577.25	20.4	578.40	576.00	84.1	55,457	0.15%	大買/
2021/03/23	10.4	597.39	7.5	598.91	594.00	2.9	54,309	0.01%
2021/03/22	15	590.84	13.2	591.38	593.00	1.8	54,686	0.00%
2021/03/19	40.6	593.48	14.6	593.46	591.00	26.1	54,782	0.05%
2021/03/18	13	605.21	4.2	604.59	602.00	8.8	54,107	0.02%
2021/03/17	26.6	606.26	2.1	603.76	604.00	24.5	54,378	0.05%
2021/03/16	16.9	610.76	22.2	609.95	613.00	-5.3	54,428	-0.01%
2021/03/15	6.7	610.85	9.3	611.11	611.00	-2.6	54,533	0.00%
2021/03/12	8.8	613.89	18.2	613.25	614.00	-9.4	54,756	-0.02%
2021/03/11	16	604.31	32.5	607.26	609.00	-16.5	54,940	-0.03%
2021/03/10	18.8	596.64	12.3	597.26	597.00	6.6	54,886	0.01%
2021/03/09	64	589.31	25.1	591.96	595.00	38.9	54,812	0.07%
2021/03/08	26.7	603.08	22.6	601.54	598.00	4.1	54,509	0.01%
2021/03/05	72.4	591.75	31	596.02	601.00	41.4	54,407	0.08%
2021/03/04	74.7	605.29	7.8	605.05	601.00	66.9	55,072	0.12%
2021/03/03	25.3	608.09	24.4	612.88	622.00	0.9	54,495	0.00%
2021/03/02	22.6	615.59	22.8	614.85	609.00	-0.2	54,173	0.00%
2021/02/26	104.6	611.96	13	613.51	606.00	91.6	53,964	0.17%	大買/
2021/02/25	22.7	632.44	13.6	633.75	635.00	9.1	52,692	0.02%
2021/02/24	54.1	629.33	31.3	629.27	625.00	22.8	52,607	0.04%
2021/02/23	40.9	638.62	20.7	639.38	641.00	20.2	52,044	0.04%
2021/02/22	25.9	655.28	21.3	656.52	650.00	4.6	51,947	0.01%
2021/02/19	23	652.25	14.6	652.86	652.00	8.5	52,176	0.02%
2021/02/18	24.4	662.01	21	661.33	660.00	3.4	52,545	0.01%
2021/02/17	17.6	664.17	41.7	664.28	663.00	-24.1	53,026	-0.05%
2021/02/05	37.9	634.55	29.8	634.74	632.00	8.1	51,751	0.02%
2021/02/04	25	626.05	13.2	625.33	627.00	11.8	51,532	0.02%
2021/02/03	54.3	635.69	14.6	635.26	630.00	39.7	51,372	0.08%
2021/02/02	32.5	631.28	55.4	631.48	632.00	-22.9	51,141	-0.04%
2021/02/01	39.5	600.84	53.7	599.52	611.00	-14.2	50,489	-0.03%
2021/01/29	60.6	599.95	18.4	605.19	591.00	42.3	49,869	0.08%
2021/01/28	76.2	602.02	45.4	601.58	601.00	30.8	48,943	0.06%
2021/01/27	42.5	617.64	27.1	616.98	615.00	15.3	47,962	0.03%
2021/01/26	71.4	623.51	48.7	619.29	617.00	22.7	47,470	0.05%
2021/01/25	83	636.06	35.8	633.45	633.00	47.2	46,362	0.10%
2021/01/22	122.8	656.17	42.8	656.57	649.00	80	45,606	0.18%	大買/
2021/01/21	60.9	661.90	40.6	665.71	673.00	20.3	44,212	0.05%
2021/01/20	40.4	642.48	30.5	643.06	647.00	9.9	43,140	0.02%
2021/01/19	26	625.49	33.5	623.08	627.00	-7.4	42,109	-0.02%
2021/01/18	47.9	602.52	20.5	604.55	607.00	27.4	41,518	0.07%
2021/01/15	51.6	613.62	37.8	612.93	601.00	13.8	41,069	0.03%
2021/01/14	83.5	592.79	30.3	592.08	592.00	53.2	39,930	0.13%
2021/01/13	33.7	597.71	31.8	600.30	605.00	1.9	39,145	0.00%
2021/01/12	38.5	588.27	22.1	589.22	591.00	16.4	38,521	0.04%
2021/01/11	38.5	577.86	16.5	578.71	584.00	22	38,259	0.06%
2021/01/08	90	576.75	29.8	576.53	580.00	60.2	38,224	0.16%
2021/01/07	28.2	560.90	17.6	562.09	565.00	10.6	38,028	0.03%
2021/01/06	29.5	549.96	19.9	550.91	549.00	9.6	37,855	0.03%
2021/01/05	8.6	537.34	17.6	539.12	542.00	-9	37,732	-0.02%
2021/01/04	27.4	533.39	31.8	537.86	536.00	-4.4	38,236	-0.01%
2020/12/31	6	526.60	11.9	526.69	530.00	-5.9	38,602	-0.02%
2020/12/30	9.9	518.62	44.7	519.85	525.00	-34.8	38,818	-0.09%
2020/12/29	9.3	514.13	6.4	514.33	515.00	2.9	38,642	0.01%
2020/12/28	2.6	511.93	20.3	513.70	515.00	-17.7	38,859	-0.05%
2020/12/25	8.1	511.80	5.1	513.82	511.00	3	38,996	0.01%
2020/12/24	4.1	509.79	1.1	510.11	510.00	3	39,326	0.01%
2020/12/23	12.2	508.70	6.1	509.35	509.00	6.2	39,646	0.02%
2020/12/22	4.6	511.48	3	510.70	509.00	1.6	39,989	0.00%
2020/12/21	6.4	512.55	12.8	513.74	516.00	-6.4	40,943	-0.02%
2020/12/18	12.2	508.78	7.2	509.32	510.00	5	41,123	0.01%
2020/12/17	16.2	510.69	9.1	510.57	508.00	7.1	41,059	0.02%
2020/12/16	12.4	512.42	10	513.70	512.00	2.4	41,077	0.01%
2020/12/15	24.2	505.72	15.1	506.02	504.00	9.2	41,083	0.02%
2020/12/14	62	509.24	6.1	510.03	508.00	55.9	41,120	0.14%
2020/12/11	24	510.35	9.5	511.11	516.00	14.5	41,686	0.03%
2020/12/10	59.7	512.03	6	511.43	512.00	53.7	41,575	0.13%
2020/12/09	27.6	521.11	7.8	521.79	520.00	19.8	41,518	0.05%
2020/12/08	21.1	518.58	18.1	520.00	524.00	3	41,368	0.01%
2020/12/07	10.2	511.49	18.4	510.50	514.00	-8.2	41,273	-0.02%
2020/12/04	5.5	499.57	58.4	502.40	503.00	-52.9	41,210	-0.13%
2020/12/03	7	497.99	10.7	497.89	497.00	-3.7	40,753	-0.01%
2020/12/02	8.5	496.33	23.5	497.96	499.00	-15	40,690	-0.04%
2020/12/01	6.8	487.87	17.1	488.23	490.00	-10.3	40,613	-0.03%
2020/11/30	48.7	484.42	3.2	486.57	480.50	45.5	40,578	0.11%
2020/11/27	19	488.42	7.5	489.43	489.00	11.5	39,162	0.03%
2020/11/26	5.4	489.80	4	491.13	489.00	1.3	39,236	0.00%
2020/11/25	24.6	489.42	10.1	490.17	487.00	14.5	40,109	0.04%
2020/11/24	64.3	493.59	4	495.75	492.00	60.3	40,365	0.15%
2020/11/23	12.6	494.79	58.3	497.34	496.50	-45.7	40,657	-0.11%
2020/11/20	41	487.75	9.6	488.11	488.00	31.4	40,675	0.08%
2020/11/19	31.8	491.14	4.2	492.15	490.00	27.6	40,736	0.07%
2020/11/18	17.3	491.29	38.2	494.31	497.00	-20.9	40,806	-0.05%
2020/11/17	92.7	493.07	30.3	497.17	485.50	62.4	40,662	0.15%
2020/11/16	14.9	479.54	84.2	474.01	484.00	-69.3	40,705	-0.17%
2020/11/13	3.7	459.24	32	460.50	462.00	-28.3	39,864	-0.07%
2020/11/12	17.1	461.05	24.3	461.46	458.00	-7.1	40,040	-0.02%
2020/11/11	27.1	453.21	9	455.00	457.00	18.1	39,939	0.05%
2020/11/10	53.4	451.43	12.1	451.01	451.00	41.3	39,717	0.10%
2020/11/09	8.6	457.38	88.1	458.92	458.50	-79.6	39,875	-0.20%
2020/11/06	0.2	452.28	41.6	453.47	452.50	-41.4	40,088	-0.10%
2020/11/05	26.1	448.67	14.2	447.77	451.00	11.9	40,159	0.03%
2020/11/04	41.8	448.94	40.3	447.24	450.00	1.4	40,178	0.00%
2020/11/03	13.1	439.80	45.1	440.15	441.00	-32	40,162	-0.08%
2020/11/02	45.1	431.70	6.3	430.99	435.50	38.8	40,339	0.10%
2020/10/30	34.3	434.21	7.1	436.01	432.00	27.2	40,567	0.07%
2020/10/29	40.6	437.32	4	437.25	437.00	36.6	40,460	0.09%
2020/10/28	41.3	444.92	2.3	444.50	444.00	39	41,043	0.09%
2020/10/27	22.1	446.89	1	446.00	447.00	21.1	41,462	0.05%
2020/10/26	12.9	451.55	0	0.00	450.00	12.9	42,280	0.03%
2020/10/23	17	452.41	5	452.30	452.00	12	43,453	0.03%
2020/10/22	1	450.00	13	451.65	455.00	-12	45,906	-0.03%
2020/10/21	16.1	452.04	4.2	454.36	453.00	11.8	47,165	0.03%
2020/10/20	9.1	453.51	16.1	454.99	451.00	-7	48,141	-0.01%
2020/10/19	2.2	456.37	28.1	454.46	457.50	-25.9	48,474	-0.05%
2020/10/16	34.2	450.13	19.2	453.53	449.00	15	48,628	0.03%
2020/10/15	46	453.32	8.3	452.50	453.00	37.7	48,917	0.08%
2020/10/14	14.2	457.92	19.3	459.14	459.00	-5.1	48,833	-0.01%
2020/10/13	16	460.53	43.2	461.57	462.00	-27.2	49,248	-0.06%
2020/10/12	21.1	459.29	50	459.67	460.00	-28.9	49,622	-0.06%
2020/10/08	6.1	451.67	122	451.55	453.00	-116	49,767	-0.23%	大賣/鉅額交易
2020/10/07	6.1	442.43	25	442.46	443.00	-19	49,781	-0.04%
2020/10/06	4.2	438.32	25.1	439.58	439.50	-20.9	49,865	-0.04%
2020/10/05	3.1	432.71	7	436.29	432.50	-3.9	50,282	-0.01%
2020/09/30	2	433.75	8.1	433.38	433.00	-6.1	50,324	-0.01%
2020/09/29	6.1	431.92	9	432.17	431.00	-2.9	50,380	-0.01%
2020/09/28	15	428.33	7	429.45	431.50	8	50,826	0.02%
2020/09/25	38.2	424.43	23.3	424.40	424.00	14.8	51,210	0.03%
2020/09/24	100.3	424.85	20.2	424.41	423.00	80.1	51,452	0.16%
2020/09/23	49.4	434.11	17	434.59	433.50	32.4	50,700	0.06%
2020/09/22	45.4	437.44	9	439.17	437.00	36.4	50,432	0.07%
2020/09/21	51.5	441.74	5	442.50	440.00	46.4	50,647	0.09%
2020/09/18	26	445.60	19	446.18	444.00	7	50,933	0.01%
2020/09/17	43.1	449.68	4.1	448.77	448.50	39.1	50,962	0.08%
2020/09/16	19.2	458.42	51.2	458.39	458.00	-32	50,951	-0.06%
2020/09/15	8.2	443.92	35.1	445.64	445.00	-26.9	50,504	-0.05%
2020/09/14	2.2	439.65	20.1	439.51	441.00	-17.9	50,656	-0.04%
2020/09/11	7	435.14	10.1	435.02	436.50	-3.1	50,490	-0.01%
2020/09/10	5.2	431.73	19.1	432.96	435.00	-14	50,494	-0.03%
2020/09/09	19.2	424.61	3	426.83	427.00	16.2	50,519	0.03%
2020/09/08	4.1	429.68	10	430.35	431.00	-5.9	50,694	-0.01%
2020/09/07	18.1	427.58	3	430.83	426.00	15.1	51,064	0.03%
2020/09/04	64	429.45	9	429.62	429.00	55	51,367	0.11%
2020/09/03	6	435.75	16	438.09	436.00	-10	51,266	-0.02%
2020/09/02	20.1	433.42	8	433.93	433.00	12.1	51,290	0.02%
2020/09/01	13.1	432.32	8	431.63	435.00	5.1	51,547	0.01%
2020/08/31	38.5	433.02	11.1	433.34	426.50	27.4	51,639	0.05%
2020/08/28	61.1	436.20	13.1	436.78	435.00	48	51,059	0.09%
2020/08/27	34.1	448.33	48.1	447.72	444.00	-14.1	51,199	-0.03%
2020/08/26	14.1	436.79	23	438.87	442.00	-8.9	50,729	-0.02%
2020/08/25	7.1	433.05	25.1	434.10	434.50	-17.9	50,673	-0.04%
2020/08/24	15.1	429.27	10.9	430.37	428.00	4.2	51,403	0.01%
2020/08/21	8.2	423.32	31	423.82	424.50	-22.8	51,070	-0.04%
2020/08/20	57.4	416.59	37.9	416.87	415.00	19.5	50,767	0.04%
2020/08/19	14.1	431.62	16.1	433.66	427.50	-2	50,082	0.00%
2020/08/18	16.2	434.99	43.3	436.24	433.00	-27.1	50,005	-0.05%
2020/08/17	7.2	426.94	14.1	431.45	435.00	-6.9	49,980	-0.01%
2020/08/14	3	425.06	3	426.50	427.00	0	49,928	0.00%
2020/08/13	10.1	427.52	15	426.87	429.00	-4.9	50,082	-0.01%
2020/08/12	36.3	420.98	1.2	420.77	419.00	35.1	50,197	0.07%
2020/08/11	21.4	430.93	8	432.31	429.00	13.4	50,744	0.03%
2020/08/10	11.5	435.29	11.3	435.62	435.50	0.2	50,878	0.00%
2020/08/07	20.2	431.31	6	430.75	433.00	14.2	50,848	0.03%
2020/08/06	24.7	433.75	44	434.53	435.00	-19.3	50,674	-0.04%
2020/08/05	30	428.10	20.2	429.52	429.00	9.8	50,858	0.02%
2020/08/04	9	421.44	28	422.61	425.50	-19	50,551	-0.04%
2020/08/03	54.2	418.97	10	417.35	416.00	44.2	50,403	0.09%
2020/07/31	25.1	427.55	11.1	428.69	425.50	14	49,593	0.03%
2020/07/30	17.3	434.33	24.5	434.84	434.00	-7.2	49,333	-0.01%
2020/07/29	44.3	424.95	23.3	425.72	422.00	21	48,572	0.04%
2020/07/28	121	451.10	60.4	449.98	435.00	60.6	48,340	0.13%	大買/
2020/07/27	31.7	421.96	47.5	422.94	424.50	-15.8	46,492	-0.03%
2020/07/24	17	388.00	32.2	390.09	386.00	-15.2	45,576	-0.03%
2020/07/23	16	380.54	10.2	382.02	381.50	5.9	44,756	0.01%
2020/07/22	24.1	383.22	27.1	384.06	384.00	-3	44,645	-0.01%
2020/07/21	27	381.30	54.2	379.53	383.00	-27.2	44,350	-0.06%
2020/07/20	10.7	367.70	26	366.90	366.00	-15.3	43,940	-0.03%
2020/07/17	23.9	365.32	40.1	365.20	367.00	-16.3	43,931	-0.04%
2020/07/16	34.1	357.11	7.1	358.03	357.50	27	43,861	0.06%
2020/07/15	26.2	366.16	25.7	366.64	363.00	0.5	43,415	0.00%
2020/07/14	26.2	360.01	55.4	357.93	363.50	-29.2	44,130	-0.07%
2020/07/13	11.2	352.76	43.5	352.83	354.50	-32.2	43,900	-0.07%
2020/07/10	16	348.81	99.3	350.53	348.50	-83.3	44,021	-0.19%
2020/07/09	11.5	345.09	69	345.30	345.00	-57.6	43,822	-0.13%
2020/07/08	20.1	340.75	39.1	341.64	341.00	-19	43,601	-0.04%
2020/07/07	4.2	340.91	57.5	342.64	338.50	-53.3	43,544	-0.12%
2020/07/06	9.4	334.31	50.1	334.84	338.00	-40.7	43,022	-0.09%
2020/07/03	2.3	328.57	79.4	328.83	329.50	-77	42,699	-0.18%
2020/07/02	7.1	319.46	73	321.38	322.00	-65.9	42,624	-0.15%
2020/07/01	9.2	317.51	16.1	317.04	317.50	-6.8	42,988	-0.02%
2020/06/30	5.1	312.03	1	313.00	313.00	4.1	43,237	0.01%
2020/06/29	41.4	312.27	0	0.00	312.00	41.4	43,234	0.10%
2020/06/24	16	317.75	27	318.70	317.50	-11	43,110	-0.03%
2020/06/23	10.2	313.55	10.4	315.09	315.00	-0.2	43,353	0.00%
2020/06/22	20.1	313.55	2	314.49	312.00	18.1	43,544	0.04%
2020/06/19	10.3	312.48	0.1	315.50	314.50	10.2	44,245	0.02%
2020/06/18	12.3	314.10	5	314.50	314.50	7.3	44,808	0.02%
2020/06/17	5.1	314.62	6	314.50	315.00	-1	45,596	0.00%
2020/06/16	12.1	315.29	7	315.36	315.00	5	47,647	0.01%
2020/06/15	48	312.53	5.3	311.64	309.50	42.7	49,714	0.09%
2020/06/12	28.1	315.06	21.3	314.97	316.00	6.8	50,819	0.01%
2020/06/11	15	323.06	7.1	325.01	320.50	7.9	52,072	0.02%
2020/06/10	7.2	320.97	54	321.24	322.50	-46.8	52,966	-0.09%
2020/06/09	11.1	316.21	11.1	316.44	319.00	0	54,797	0.00%
2020/06/08	21.3	316.03	34	316.93	318.00	-12.7	56,080	-0.02%
2020/06/05	13.4	310.87	33.3	310.09	311.50	-19.9	56,277	-0.04%
2020/06/04	9.2	304.91	55.1	305.18	306.00	-45.9	56,760	-0.08%
2020/06/03	29.1	299.68	53	299.86	301.00	-23.9	57,448	-0.04%
2020/06/02	6.3	296.52	8	296.75	296.50	-1.7	57,219	0.00%
2020/06/01	5.2	294.64	15	295.80	295.50	-9.8	57,437	-0.02%
2020/05/29	14.2	290.79	1	291.00	292.00	13.2	57,556	0.02%
2020/05/28	10	295.95	5	296.80	294.00	5	57,055	0.01%
2020/05/27	14.1	296.08	10	296.75	296.50	4.1	57,910	0.01%
2020/05/26	3.1	295.84	27	296.44	295.50	-24	58,540	-0.04%
2020/05/25	19.2	290.32	10.1	290.08	292.00	9.1	58,984	0.02%
2020/05/22	24.2	292.32	1	291.50	292.00	23.2	59,140	0.04%
2020/05/21	3.1	296.37	26	297.10	297.50	-22.9	59,165	-0.04%
2020/05/20	2.3	292.34	22	292.77	294.00	-19.7	59,029	-0.03%
2020/05/19	26.5	292.45	18	292.06	291.50	8.5	58,934	0.01%
2020/05/18	95.1	291.20	7	290.64	290.00	88.1	58,727	0.15%
2020/05/15	12.2	297.45	29	297.53	298.00	-16.8	58,342	-0.03%
2020/05/14	35.2	293.53	3	293.50	293.00	32.2	57,899	0.06%
2020/05/13	17	294.24	6.1	294.31	297.00	10.9	57,612	0.02%
2020/05/12	39	296.17	0	0.00	295.00	39	57,555	0.07%
2020/05/11	6.1	300.35	23.2	300.49	301.00	-17.2	57,315	-0.03%
2020/05/08	5	298.00	6	298.92	297.50	-1	57,295	0.00%
2020/05/07	8.1	297.46	5	297.80	297.50	3.1	57,269	0.01%
2020/05/06	17	293.71	2	294.75	296.00	15	57,288	0.03%
2020/05/05	10	296.65	7.1	296.65	295.50	2.9	57,205	0.01%
2020/05/04	79	295.47	10	295.45	295.00	69	57,424	0.12%
2020/04/30	6.1	303.52	63	304.11	304.50	-56.9	57,096	-0.10%
2020/04/29	13.2	299.62	21	299.86	299.00	-7.8	57,168	-0.01%
2020/04/28	22.1	295.53	0	0.00	296.50	22.1	57,474	0.04%
2020/04/27	7.6	297.75	10.1	297.67	298.00	-2.5	58,939	0.00%
2020/04/24	11.8	294.82	4	294.88	294.00	7.8	58,841	0.01%
2020/04/23	12.3	296.72	7	298.21	295.50	5.3	59,274	0.01%
2020/04/22	25	291.72	12	293.30	294.00	13	59,536	0.02%
2020/04/21	49.2	297.37	19	297.29	295.00	30.2	59,623	0.05%
2020/04/20	14.1	304.64	15.3	306.34	304.00	-1.3	59,103	0.00%
2020/04/17	20.9	305.52	129.5	303.86	306.50	-108.6	58,925	-0.18%	大賣/鉅額交易
2020/04/16	16.1	286.56	8.1	286.02	286.50	8.1	57,438	0.01%
2020/04/15	17.2	287.05	23	287.42	287.50	-5.9	57,166	-0.01%
2020/04/14	7	283.57	16.1	283.71	285.00	-9.1	56,872	-0.02%
2020/04/13	32	279.50	8.5	279.29	278.50	23.5	56,906	0.04%
2020/04/10	44	279.75	4	280.25	279.50	40	57,291	0.07%
2020/04/09	20.2	284.70	19	285.16	283.00	1.2	57,534	0.00%
2020/04/08	17.2	284.56	12	284.58	285.00	5.2	57,603	0.01%
2020/04/07	11.5	282.11	23.1	282.96	283.00	-11.6	57,355	-0.02%
2020/04/06	10.1	271.97	19.1	273.22	275.50	-9.1	56,901	-0.02%
2020/04/01	7.2	272.56	25	274.40	271.50	-17.8	56,240	-0.03%
2020/03/31	13	272.35	38	272.13	274.00	-25	55,690	-0.04%
2020/03/30	64.5	265.34	22	266.34	267.50	42.5	55,081	0.08%
2020/03/27	68.1	279.24	27	280.35	273.00	41.1	54,487	0.08%
2020/03/26	18.1	277.79	84.3	278.17	280.00	-66.2	53,785	-0.12%
2020/03/25	26.2	277.47	76.3	278.27	277.00	-50.1	54,341	-0.09%
2020/03/24	26.1	268.90	52.3	270.10	267.50	-26.2	53,932	-0.05%
2020/03/23	44.3	257.80	44.1	258.40	255.00	0.2	53,228	0.00%
2020/03/20	55.1	264.44	111	265.49	270.00	-55.9	52,635	-0.11%	大賣/
2020/03/19	113.8	246.25	63.2	244.58	248.00	50.6	50,567	0.10%	大買/
2020/03/18	93.7	265.41	32	266.28	260.00	61.7	48,859	0.13%
2020/03/17	69.3	268.38	42.1	268.68	268.00	27.3	47,783	0.06%
2020/03/16	67.8	282.44	26	280.98	276.50	41.8	46,285	0.09%
2020/03/13	127.7	276.63	81	280.77	290.00	46.7	44,900	0.10%	大買/
2020/03/12	120	293.44	18	295.39	294.00	102	42,791	0.24%	大買/鉅額交易
2020/03/11	51.2	307.08	15.1	307.09	302.00	36.1	41,198	0.09%
2020/03/10	42.4	303.39	22.1	303.34	307.00	20.2	40,739	0.05%
2020/03/09	79.1	307.23	25	308.22	305.50	54.1	39,966	0.14%
2020/03/06	30.1	317.20	4	317.88	315.00	26.1	38,915	0.07%
2020/03/05	12.1	324.58	22	324.45	323.00	-9.9	38,459	-0.03%
2020/03/04	11.1	319.14	17	319.85	320.50	-6	38,344	-0.02%
2020/03/03	6.2	317.76	5.1	317.81	317.50	1.1	37,946	0.00%
2020/03/02	54.7	310.20	22	310.80	311.00	32.7	37,427	0.09%
2020/02/27	42	316.68	17	316.24	316.00	25	37,785	0.07%
2020/02/26	47	317.44	11.1	318.61	318.50	35.9	37,092	0.10%
2020/02/25	12.1	321.88	19	319.84	322.00	-6.9	36,497	-0.02%
2020/02/24	48.2	320.75	1	320.00	320.00	47.2	36,363	0.13%
2020/02/21	5.3	324.77	3	324.85	325.00	2.3	36,043	0.01%
2020/02/20	3.2	326.02	13.1	326.35	325.50	-10	36,190	-0.03%
2020/02/19	34.4	325.73	8	323.50	326.50	26.4	36,052	0.07%
2020/02/18	58.1	324.18	2	325.00	322.00	56.1	35,887	0.16%
2020/02/17	6.3	331.31	5.2	331.15	331.50	1.1	35,121	0.00%
2020/02/14	6	335.42	6	336.67	335.00	0	35,159	0.00%
2020/02/13	4	335.50	18	337.08	335.00	-14	35,169	-0.04%
2020/02/12	16.5	335.02	88.9	334.80	335.00	-72.4	35,375	-0.20%
2020/02/11	16.4	330.48	25	331.42	331.50	-8.6	35,176	-0.02%
2020/02/10	14	323.22	14.1	326.20	327.50	-0.1	35,189	0.00%
2020/02/07	5	328.40	9.1	328.51	328.00	-4.1	35,047	-0.01%
2020/02/06	10	332.05	32	330.53	332.50	-22	35,103	-0.06%
2020/02/05	19	327.18	16	327.94	327.50	3	35,363	0.01%
2020/02/04	9.3	324.11	27	324.59	325.00	-17.7	35,255	-0.05%
2020/02/03	40.2	314.91	38	315.24	315.00	2.2	35,073	0.01%
2020/01/31	16.1	322.00	13	322.73	320.00	3.1	34,623	0.01%
2020/01/30	99.2	321.56	32	321.92	316.50	67.2	34,194	0.20%
2020/01/20	36.8	333.63	0	0.00	333.00	36.8	32,441	0.11%
2020/01/17	151.3	332.97	5	335.00	333.00	146.3	32,276	0.45%	大買/鉅額交易
2020/01/16	36.1	333.64	4	333.38	334.50	32.1	31,895	0.10%
2020/01/15	66	340.24	0.1	342.00	340.00	65.9	31,453	0.21%
2020/01/14	4.2	345.04	28	345.20	346.00	-23.9	31,096	-0.08%
2020/01/13	14	340.75	52	341.38	341.50	-38	31,170	-0.12%
2020/01/10	4.1	337.67	10	337.90	339.50	-5.9	31,411	-0.02%
2020/01/09	0.1	337.50	78	336.79	337.50	-77.9	31,631	-0.25%
2020/01/08	4.1	327.91	9	328.72	329.50	-5	31,778	-0.02%
2020/01/07	19.2	329.18	3.1	327.94	329.50	16.1	31,785	0.05%
2020/01/06	55.8	333.01	1	332.00	332.00	54.8	31,715	0.17%
2020/01/03	10.2	339.02	37.1	343.33	339.50	-26.9	31,540	-0.09%
2020/01/02	6.1	333.30	21	338.62	339.00	-15	31,430	-0.05%
2019/12/31	20.3	331.67	1.1	333.00	331.00	19.2	31,193	0.06%
2019/12/30	4	337.13	7	338.07	334.50	-3	31,399	-0.01%
2019/12/27	2.1	337.55	5.2	336.76	338.00	-3.1	31,572	-0.01%
2019/12/26	2.1	332.53	3	332.84	333.00	-1	31,782	0.00%
2019/12/25	6	332.67	2.9	333.49	333.00	3.1	32,786	0.01%
2019/12/24	5.1	332.51	3	333.00	332.00	2.1	33,269	0.01%
2019/12/23	5.1	331.44	0	334.50	334.00	5	33,544	0.02%
2019/12/20	36.3	330.71	11.1	330.92	329.00	25.2	33,452	0.08%
2019/12/19	128.1	336.52	1	336.00	335.00	127.1	32,420	0.39%	大買/鉅額交易
2019/12/18	6.2	343.24	0.7	348.00	344.50	5.6	31,724	0.02%
2019/12/17	6	339.52	42	341.81	345.00	-36	31,795	-0.11%
2019/12/16	45.5	336.88	1.2	337.17	336.00	44.3	31,536	0.14%
2019/12/13	26.5	340.70	16	340.72	339.00	10.5	31,772	0.03%
2019/12/12	26.2	330.03	43	329.28	331.50	-16.9	31,264	-0.05%
2019/12/11	7.3	315.99	34	317.18	319.00	-26.7	30,929	-0.09%
2019/12/10	12	313.09	10.1	314.50	313.50	1.9	30,843	0.01%
2019/12/09	4.2	315.05	53	315.52	316.00	-48.8	31,103	-0.16%
2019/12/06	26.1	312.21	24	314.60	313.00	2.1	31,204	0.01%
2019/12/05	0.4	312.00	96.1	310.98	312.00	-95.7	31,196	-0.31%
2019/12/04	9.1	304.36	4.5	305.32	306.00	4.6	31,045	0.01%
2019/12/03	47.1	305.76	3	306.33	307.00	44.1	31,433	0.14%
2019/12/02	4	307.26	13	307.46	307.50	-9	31,397	-0.03%
2019/11/29	49	305.43	5	307.50	305.00	44	31,426	0.14%
2019/11/28	1	311.00	6	311.42	309.50	-5	31,154	-0.02%
2019/11/27	1.2	308.97	6.4	310.45	311.00	-5.2	31,422	-0.02%
2019/11/26	3.1	307.06	11.5	309.74	307.00	-8.4	31,441	-0.03%
2019/11/25	28.1	307.56	5	310.10	307.00	23.1	30,007	0.08%
2019/11/22	66.2	309.17	15	309.90	309.00	51.2	30,519	0.17%
2019/11/21	29	308.88	7	309.71	311.00	22	30,634	0.07%
2019/11/20	1.3	312.75	6.1	313.17	313.50	-4.8	30,402	-0.02%
2019/11/19	13.6	313.34	21	313.90	315.00	-7.4	30,394	-0.02%
2019/11/18	7.2	309.06	18	309.06	311.00	-10.8	30,206	-0.04%
2019/11/15	2.1	306.06	35	306.71	307.00	-32.9	30,227	-0.11%
2019/11/14	4.1	303.88	0	0.00	303.50	4.1	30,148	0.01%
2019/11/13	5	302.50	4	302.63	304.00	1	30,309	0.00%
2019/11/12	4	303.00	2.1	302.88	305.00	1.9	30,466	0.01%
2019/11/11	15	301.93	12.7	302.12	301.00	2.4	30,761	0.01%
2019/11/08	9	306.50	26	306.52	305.50	-17	30,561	-0.06%
2019/11/07	16.1	307.54	9.1	307.85	309.00	7	30,497	0.02%
2019/11/06	14.1	310.15	7	310.00	311.00	7.1	30,521	0.02%
2019/11/05	27.2	308.75	9.3	309.20	310.50	18	30,643	0.06%
2019/11/04	20.2	306.06	34.2	305.45	307.00	-14	31,085	-0.05%
2019/11/01	6.2	297.32	1	299.50	299.00	5.2	31,197	0.02%
2019/10/31	48	299.08	17.1	300.32	298.50	30.9	31,595	0.10%
2019/10/30	54.1	299.04	7	298.79	299.50	47.1	31,413	0.15%
2019/10/29	7.7	297.91	41.1	297.34	298.50	-33.4	31,401	-0.11%
2019/10/28	2	294.50	92	295.21	294.50	-90	31,168	-0.29%
2019/10/25	2.4	293.58	26	293.79	293.50	-23.6	31,126	-0.08%
2019/10/24	5.1	291.74	7	291.93	293.00	-1.9	31,088	-0.01%
2019/10/23	11.1	292.42	1.1	292.64	293.00	10	31,111	0.03%
2019/10/22	0	0.00	5	293.30	294.00	-5	31,029	-0.02%
2019/10/21	52.2	289.47	5.7	289.86	290.00	46.5	31,083	0.15%
2019/10/18	50.3	292.43	4	293.13	293.00	46.3	31,031	0.15%
2019/10/17	46	292.70	1	292.50	293.50	45	31,275	0.14%
2019/10/16	22	295.39	13	294.81	296.50	9	30,951	0.03%
2019/10/15	18	293.67	24	293.85	293.50	-6	30,706	-0.02%
2019/10/14	40.4	290.15	32	290.47	290.00	8.4	30,429	0.03%
2019/10/09	47	282.94	7.5	283.37	282.00	39.5	30,147	0.13%
2019/10/08	23.3	284.20	75	284.47	286.50	-51.7	29,959	-0.17%
2019/10/07	1.2	278.07	28	278.64	278.00	-26.9	29,891	-0.09%
2019/10/04	25	275.98	2.1	278.42	276.50	22.9	29,996	0.08%
2019/10/03	51	275.28	11	275.27	276.50	40	29,684	0.13%
2019/10/02	29.2	279.59	9.6	279.81	279.50	19.5	29,616	0.07%
2019/10/01	31.7	279.69	19	278.08	280.00	12.7	29,510	0.04%
2019/09/27	16	271.94	21.1	271.71	272.00	-5.1	28,606	-0.02%
2019/09/26	5	267.60	27	268.92	268.00	-22	28,410	-0.08%
2019/09/25	1	264.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	4	263.75	2	264.00	265.00	2	29,068	0.01%
2019/09/23	4	263.50	2	263.75	264.00	2	29,096	0.01%
2019/09/20	12.4	264.62	0	0.00	264.00	12.4	29,578	0.04%
2019/09/19	7	266.00	13	267.62	265.00	-6	29,307	-0.02%
2019/09/18	6	267.17	121	267.61	267.00	-115	29,362	-0.39%	大賣/鉅額交易
2019/09/17	9	265.50	4	265.38	265.00	5	29,290	0.02%
2019/09/16	2	264.00	12.8	264.30	265.50	-10.8	29,849	-0.04%
2019/09/12	4	262.63	2	263.75	262.50	2	29,936	0.01%
2019/09/11	5	261.20	8	261.56	263.00	-3	30,339	-0.01%
2019/09/10	7	261.86	2	262.50	261.50	5	30,212	0.02%
2019/09/09	4.1	264.75	48.3	265.42	265.00	-44.2	30,573	-0.14%
2019/09/06	81	263.49	6	263.67	263.50	75	30,818	0.24%
2019/09/05	3	261.50	144	262.63	263.00	-141	30,945	-0.46%	大賣/鉅額交易
2019/09/04	23	255.07	66	257.30	257.50	-43	30,627	-0.14%
2019/09/03	51	254.01	2	254.00	254.00	49	30,784	0.16%
2019/09/02	14	256.93	15.5	257.35	257.50	-1.5	30,944	0.00%
2019/08/30	3	256.33	71	256.83	259.00	-68	31,277	-0.22%
2019/08/29	0	0.00	6	254.00	254.00	-6	31,177	-0.02%
2019/08/28	0	0.00	9	252.11	252.00	-9	31,257	-0.03%
2019/08/27	45.1	249.23	3	250.33	250.00	42.1	31,523	0.13%
2019/08/26	29	249.09	4.1	249.51	248.50	24.9	31,453	0.08%
2019/08/23	4.1	253.77	3	253.67	254.00	1.1	31,400	0.00%
2019/08/22	6	255.75	5	256.70	254.00	1	31,606	0.00%
2019/08/21	2.2	254.55	5.1	254.51	254.50	-2.9	32,828	-0.01%
2019/08/20	6	253.67	8	253.81	254.50	-2	33,082	-0.01%
2019/08/19	4	251.88	20	252.78	252.00	-16	33,349	-0.05%
2019/08/16	11.1	249.74	5	250.20	250.00	6.1	33,926	0.02%
2019/08/15	8	247.32	1	246.50	248.00	7	34,080	0.02%
2019/08/14	3	251.83	5	252.70	249.50	-2	34,953	-0.01%
2019/08/13	22.2	247.91	2.2	248.27	246.50	20.1	35,018	0.06%
2019/08/12	1	251.51	1	254.50	251.00	0	35,277	0.00%
2019/08/08	26.1	252.64	15	252.00	253.50	11.1	35,408	0.03%
2019/08/07	7.2	249.72	19	248.21	248.00	-11.8	35,527	-0.03%
2019/08/06	33	244.55	13	245.62	248.50	20	35,787	0.06%
2019/08/05	26	248.60	20	248.60	246.50	6	35,281	0.02%
2019/08/02	43	251.40	6	252.08	251.50	37	34,733	0.11%
2019/08/01	10.3	256.27	3.6	256.44	256.50	6.7	34,392	0.02%
2019/07/31	4.4	258.02	3.2	259.66	259.50	1.2	34,318	0.00%
2019/07/30	4.2	261.43	2.3	260.65	260.00	1.9	34,219	0.01%
2019/07/29	2.1	260.76	2	260.50	261.00	0.1	34,388	0.00%
2019/07/26	4.1	261.62	0	0.00	261.00	4.1	34,594	0.01%
2019/07/25	2.1	262.57	3.2	264.16	265.00	-1.1	34,705	0.00%
2019/07/24	4	264.00	14	265.07	265.00	-10	34,761	-0.03%
2019/07/23	6.1	263.75	17	264.53	264.00	-10.9	34,884	-0.03%
2019/07/22	1	264.00	39	263.08	264.00	-38	35,188	-0.11%
2019/07/19	49.1	259.48	120.3	260.15	259.00	-71.1	35,203	-0.20%	大賣/
2019/07/18	2.1	253.52	9.2	254.00	254.00	-7.1	34,649	-0.02%
2019/07/17	8.3	252.82	2	253.50	252.00	6.3	34,724	0.02%
2019/07/16	6	254.83	18	254.94	256.00	-12	34,713	-0.03%
2019/07/15	1	250.50	35.5	251.98	254.50	-34.5	35,101	-0.10%
2019/07/12	6	250.83	11.2	250.85	250.50	-5.2	35,239	-0.01%
2019/07/11	3	249.17	15.1	249.76	250.00	-12.1	35,478	-0.03%
2019/07/10	5.1	245.34	24	245.08	247.00	-18.9	35,287	-0.05%
2019/07/09	2	241.25	1	242.00	242.00	1	35,176	0.00%
2019/07/08	4	241.13	0.1	243.00	242.50	3.9	35,128	0.01%
2019/07/05	14.1	242.15	0	0.00	243.00	14.1	35,080	0.04%
2019/07/04	8	244.25	1	244.50	244.00	7	35,130	0.02%
2019/07/03	24	243.27	3	244.16	242.50	21	35,211	0.06%
2019/07/02	4	247.75	36	248.36	249.00	-32	35,473	-0.09%
2019/07/01	44.1	247.97	100.4	248.58	248.50	-56.3	35,486	-0.16%
2019/06/28	27.1	239.06	22	239.14	239.00	5.1	34,784	0.01%
2019/06/27	8	239.69	7	239.86	240.50	1	34,940	0.00%
2019/06/26	21.2	234.96	1	234.00	234.50	20.2	34,710	0.06%
2019/06/25	10	239.20	4.1	239.15	238.50	5.9	34,483	0.02%
2019/06/24	34.1	240.92	4	240.63	241.00	30.1	34,384	0.09%
2019/06/21	4.2	247.78	15	247.73	248.50	-10.9	33,994	-0.03%
2019/06/20	0.1	245.00	2	244.00	245.00	-2	33,296	-0.01%
2019/06/19	13	242.46	18.1	242.01	244.00	-5.1	33,047	-0.02%
2019/06/18	1	234.00	10	233.90	235.50	-9	32,647	-0.03%
2019/06/17	20.2	232.84	1	233.00	233.00	19.2	32,554	0.06%
2019/06/14	12.1	237.41	6	236.92	236.00	6.1	31,946	0.02%
2019/06/13	32	242.56	1	241.00	240.00	31	31,861	0.10%
2019/06/12	21	246.00	15	246.27	246.00	6	31,873	0.02%
2019/06/11	33	244.33	40	242.01	244.50	-7	31,664	-0.02%
2019/06/10	0	0.00	14	237.93	240.00	-14	31,473	-0.04%
2019/06/06	9.1	230.75	15	229.90	232.00	-5.9	31,277	-0.02%
2019/06/05	4	235.13	4	236.13	235.00	0	31,087	0.00%
2019/06/04	28	236.36	2	234.75	233.00	26	30,971	0.08%
2019/06/03	2	233.50	3.2	236.18	238.00	-1.2	30,849	0.00%
2019/05/31	11.1	235.01	13	234.92	235.50	-1.9	30,672	-0.01%
2019/05/30	9.2	229.99	0	0.00	231.00	9.2	30,282	0.03%
2019/05/29	8.1	228.08	6	228.92	229.50	2.1	30,468	0.01%
2019/05/28	13.2	231.23	5	231.30	230.50	8.2	30,613	0.03%
2019/05/27	16.2	232.37	2	234.00	231.00	14.2	29,435	0.05%
2019/05/24	17.1	230.69	39	232.95	233.00	-21.9	29,245	-0.07%
2019/05/23	51.8	230.56	10	230.60	230.00	41.8	29,012	0.14%
2019/05/22	15	237.10	25	238.70	238.00	-10	28,597	-0.03%
2019/05/21	41	234.37	2	234.25	234.00	39	28,528	0.14%
2019/05/20	7	239.57	6	239.25	238.00	1	27,471	0.00%
2019/05/17	28	245.79	10	242.00	241.50	18	27,101	0.07%
2019/05/16	10	248.10	2	247.50	247.00	8	26,831	0.03%
2019/05/15	18	250.39	5	250.70	249.00	13	26,730	0.05%
2019/05/14	17	248.89	3	248.83	248.50	14	26,593	0.05%
2019/05/13	9	252.22	3	251.83	250.50	6	26,332	0.02%
2019/05/10	12	255.96	3	257.67	256.00	9	27,166	0.03%
2019/05/09	31	256.98	2	257.50	256.50	29	27,602	0.11%
2019/05/08	0	0.00	1.1	261.00	260.00	-1.1	27,727	0.00%
2019/05/07	2.6	260.19	0	262.50	262.50	2.6	27,735	0.01%
2019/05/06	11	258.77	1.1	259.09	259.00	9.9	28,085	0.04%
2019/05/03	2	262.75	31	263.76	265.00	-29	27,979	-0.10%
2019/05/02	83.1	259.25	3	261.00	259.00	80.1	27,760	0.29%
2019/04/30	1.1	258.55	0	0.00	259.00	1.1	27,790	0.00%
2019/04/29	1	260.00	7	259.86	259.50	-6	27,717	-0.02%
2019/04/26	50.3	260.42	5	259.80	260.00	45.3	28,026	0.16%
2019/04/25	32	267.52	2.1	267.98	267.50	29.9	27,587	0.11%
2019/04/24	8	268.94	4	268.88	269.00	4	27,530	0.01%
2019/04/23	1.1	266.55	14	267.79	268.00	-12.9	27,738	-0.05%
2019/04/22	2	265.75	1	265.50	266.00	1	27,610	0.00%
2019/04/19	18	265.64	23	267.48	264.50	-5	27,662	-0.02%
2019/04/18	5	264.40	24	264.96	264.50	-19	27,265	-0.07%
2019/04/17	5.1	261.48	24.7	261.40	261.50	-19.6	27,403	-0.07%
2019/04/16	0	0.00	3.1	256.80	257.00	-3.1	27,151	-0.01%
2019/04/15	3	254.67	3	255.33	255.50	0	27,414	0.00%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	1.1	252.47	4	252.38	252.00	-2.9	28,568	-0.01%
2019/04/10	0	0.00	3	253.00	254.00	-3	28,702	-0.01%
2019/04/09	2	254.00	5.7	253.27	254.00	-3.7	28,762	-0.01%
2019/04/08	0.5	252.00	57	251.33	253.00	-56.5	28,748	-0.20%
2019/04/03	3	246.67	2.1	248.39	246.50	0.9	28,270	0.00%
2019/04/02	29	246.00	1	248.50	246.00	28	28,177	0.10%
2019/04/01	3	246.17	2	248.00	245.50	1	28,159	0.00%
2019/03/29	1	243.00	11	245.27	245.50	-10	27,657	-0.04%
2019/03/28	0.5	242.00	0.2	242.00	242.00	0.3	27,912	0.00%
2019/03/27	3.3	241.20	0.1	241.50	241.50	3.2	28,265	0.01%
2019/03/26	1.1	243.55	2	242.25	244.00	-0.9	28,279	0.00%
2019/03/25	19	241.18	3.1	242.48	241.50	15.9	28,450	0.06%
2019/03/22	0	0.00	8.2	248.03	248.50	-8.2	28,447	-0.03%
2019/03/21	1.4	243.43	18	243.72	245.50	-16.6	28,709	-0.06%
2019/03/20	0	0.00	6	241.25	242.00	-6	28,808	-0.02%
2019/03/19	0.2	240.00	0.1	240.00	240.50	0.1	28,867	0.00%
2019/03/18	0.2	240.00	9	240.00	241.00	-8.8	29,082	-0.03%
2019/03/15	1	236.50	10	238.65	239.00	-9	28,958	-0.03%
2019/03/14	5	234.60	11	237.05	234.50	-6	28,816	-0.02%
2019/03/13	2.3	235.26	2	236.50	237.00	0.3	29,199	0.00%
2019/03/12	0.3	235.50	28	234.57	235.50	-27.7	29,571	-0.09%
2019/03/11	4	228.38	0	0.00	230.50	4	29,841	0.01%
2019/03/08	26	229.58	1	229.50	230.00	25	30,210	0.08%
2019/03/07	0	234.00	2	234.00	234.00	-2	30,772	-0.01%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	11	233.23	2.5	233.60	233.00	8.5	31,294	0.03%
2019/03/04	5	236.10	0.1	237.00	235.50	4.9	31,360	0.02%
2019/02/27	0	0.00	3	239.00	239.00	-3	31,209	-0.01%
2019/02/26	1.2	238.58	135	239.42	239.50	-133.8	30,872	-0.43%	大賣/鉅額交易
2019/02/25	3	237.17	4	238.38	238.00	-1	30,829	0.00%
2019/02/22	1.1	235.15	1	236.50	236.50	0.1	31,016	0.00%
2019/02/21	4.1	235.51	93.6	235.97	236.50	-89.5	31,342	-0.29%
2019/02/20	2.2	233.55	10	233.00	234.50	-7.8	31,595	-0.02%
2019/02/19	2.1	229.24	0	0.00	229.00	2.1	31,867	0.01%
2019/02/18	0.2	229.50	19	229.92	230.00	-18.8	31,959	-0.06%
2019/02/15	1.1	227.00	1	228.50	227.00	0.1	32,010	0.00%
2019/02/14	4	227.63	1.2	227.83	227.00	2.8	32,239	0.01%
2019/02/13	4.1	229.00	1	230.00	229.00	3.1	32,233	0.01%
2019/02/12	2	229.50	18	229.92	230.00	-16	32,143	-0.05%
2019/02/11	2	228.50	39	227.65	228.00	-37	32,066	-0.12%
2019/01/30	8	220.94	2	221.00	221.00	6	31,335	0.02%
2019/01/29	13	222.77	1	223.50	222.50	12	31,098	0.04%
2019/01/28	2	229.00	2	228.75	229.00	0	30,837	0.00%
2019/01/25	2	226.50	23	226.17	226.00	-21	30,916	-0.07%
2019/01/24	11	222.50	6	222.33	222.50	5	30,838	0.02%
2019/01/23	13	220.88	0	0.00	220.50	13	31,354	0.04%
2019/01/22	14	220.79	4	221.88	223.00	10	31,557	0.03%
2019/01/21	11.1	222.40	10.5	222.14	221.00	0.6	31,383	0.00%
2019/01/18	8	218.06	2	219.00	218.50	6	31,533	0.02%
2019/01/17	3	220.50	8	220.31	220.50	-5	31,964	-0.02%
2019/01/16	3	219.17	6	218.75	217.50	-3	32,350	-0.01%
2019/01/15	4.1	216.24	5	218.60	221.00	-0.9	32,413	0.00%
2019/01/14	4	217.75	1	218.50	218.50	3	32,253	0.01%
2019/01/11	1	219.50	8	219.69	220.50	-7	32,432	-0.02%
2019/01/10	1	215.00	1	216.00	216.00	0	32,392	0.00%
2019/01/09	0	0.00	15	215.37	215.50	-15	32,755	-0.05%
2019/01/08	4	210.63	4	211.50	211.00	0	32,614	0.00%
2019/01/07	5	212.30	13	212.65	213.00	-8	32,940	-0.02%
2019/01/04	36.2	208.81	9	209.06	208.00	27.2	33,136	0.08%
2019/01/03	19	215.68	3	216.50	215.50	16	33,613	0.05%
2019/01/02	13	221.00	5	222.30	219.50	8	33,526	0.02%
2018/12/28	2	225.50	3	223.83	225.50	-1	33,826	0.00%
2018/12/27	1	221.50	11	222.14	223.00	-10	34,005	-0.03%
2018/12/26	2	217.50	1	216.50	216.50	1	34,253	0.00%
2018/12/25	14	215.96	8	217.06	217.50	6	34,399	0.02%
2018/12/24	3	220.00	0	0.00	220.00	3	34,716	0.01%
2018/12/22	3	220.67	0	0.00	221.50	3	34,704	0.01%
2018/12/21	0	0.00	4	222.75	223.50	-4	35,278	-0.01%
2018/12/20	17	221.56	1	221.01	221.00	16	35,193	0.05%
2018/12/19	0	0.00	6	225.00	225.50	-6	35,022	-0.02%
2018/12/18	6	221.33	2	222.00	222.50	4	35,038	0.01%
2018/12/17	2	221.50	3	224.00	223.50	-1	35,117	0.00%
2018/12/14	5	221.10	0	0.00	222.50	5	35,295	0.01%
2018/12/13	5	227.00	5	226.50	226.00	0	35,638	0.00%
2018/12/12	0.2	226.50	1	227.00	226.50	-0.8	35,669	0.00%
2018/12/11	5	219.90	1	222.50	222.50	4	35,640	0.01%
2018/12/10	3.2	219.06	1	219.00	219.00	2.2	35,815	0.01%
2018/12/07	2	222.25	0.5	222.00	221.00	1.5	36,117	0.00%
2018/12/06	21	220.38	9	220.39	220.00	12	36,331	0.03%
2018/12/05	17	225.88	1.2	225.58	226.00	15.8	36,233	0.04%
2018/12/04	4.2	234.45	7	233.79	234.00	-2.8	36,215	-0.01%
2018/12/03	3	232.50	8	232.69	235.00	-5	36,196	-0.01%
2018/11/30	4	227.75	4	228.75	225.50	0	36,035	0.00%
2018/11/29	4	230.25	14	230.43	229.00	-10	35,850	-0.03%
2018/11/28	4.1	222.57	7.1	225.15	226.50	-3	35,682	-0.01%
2018/11/27	5	220.00	11	224.14	224.00	-6	35,720	-0.02%
2018/11/26	2	223.00	8	223.13	223.00	-6	36,427	-0.02%
2018/11/23	6.1	219.00	1	219.50	218.50	5.1	36,731	0.01%
2018/11/22	2	221.00	7	221.36	219.00	-5	37,430	-0.01%
2018/11/21	10	217.20	4	216.75	219.00	6	37,676	0.02%
2018/11/20	37	218.70	5	219.00	218.00	32	37,341	0.09%
2018/11/19	10	222.50	2	224.25	222.00	8	36,906	0.02%
2018/11/16	22	226.41	2	225.50	226.00	20	36,377	0.05%
2018/11/15	6	230.92	2	231.25	231.00	4	35,810	0.01%
2018/11/14	1	228.50	4	229.50	228.50	-3	35,673	-0.01%
2018/11/13	21	226.05	11	227.50	227.50	10	35,623	0.03%
2018/11/12	0	0.00	3	232.50	231.50	-3	35,349	-0.01%
2018/11/09	17	231.41	1	232.00	231.00	16	35,281	0.05%
2018/11/08	0	0.00	3	236.67	236.50	-3	35,214	-0.01%
2018/11/07	2	234.25	1	236.00	234.00	1	35,094	0.00%
2018/11/06	2	233.50	10	234.50	234.50	-8	34,818	-0.02%
2018/11/05	0	0.00	4	232.50	235.00	-4	34,578	-0.01%
2018/11/02	26	234.77	31	236.05	236.50	-5	34,406	-0.01%
2018/11/01	71	234.79	23	235.91	235.50	48	34,300	0.14%
2018/10/31	1	229.00	42	229.68	234.00	-41	34,006	-0.12%
2018/10/30	11.2	222.39	3	223.83	223.00	8.2	33,423	0.02%
2018/10/29	13	221.31	33	222.67	222.50	-20	33,362	-0.06%
2018/10/26	24.2	219.10	35	222.79	221.00	-10.8	33,434	-0.03%
2018/10/25	75.4	220.16	14.5	220.57	219.50	60.9	33,290	0.18%
2018/10/24	16.5	228.95	6	229.33	229.50	10.5	32,503	0.03%
2018/10/23	10.5	231.90	0.5	231.00	230.00	10	32,145	0.03%
2018/10/22	13	234.23	1	237.50	237.00	12	32,051	0.04%
2018/10/19	7	231.79	10.5	235.05	236.00	-3.5	32,078	-0.01%
2018/10/18	3	236.83	0	0.00	236.50	3	31,964	0.01%
2018/10/17	10	241.15	17	240.59	238.50	-7	31,994	-0.02%
2018/10/16	3.1	233.89	75	234.13	237.00	-72	32,157	-0.22%
2018/10/15	42.1	231.86	3	231.50	230.50	39.1	33,254	0.12%
2018/10/12	24	229.75	12.8	232.45	237.00	11.2	33,283	0.03%
2018/10/11	137.2	229.35	9	230.56	227.50	128.2	33,261	0.39%	大買/鉅額交易
2018/10/09	9.1	243.85	3	244.17	244.00	6.1	32,062	0.02%
2018/10/08	68.1	243.08	4	242.88	243.50	64.1	31,849	0.20%
2018/10/05	47.1	249.95	4	250.38	250.00	43.1	31,508	0.14%
2018/10/04	16.1	254.69	1	256.50	254.00	15.1	31,236	0.05%
2018/10/03	7	258.71	6	260.00	260.00	1	30,961	0.00%
2018/10/02	10	257.90	0	0.00	257.50	10	30,877	0.03%
2018/10/01	1.1	263.00	0	0.00	263.00	1.1	30,924	0.00%
2018/09/28	16	261.25	1	261.00	262.50	15	31,075	0.05%
2018/09/27	4	263.13	18	264.75	265.00	-14	30,719	-0.05%
2018/09/26	0	0.00	2.3	262.57	263.50	-2.3	30,334	-0.01%
2018/09/25	5	262.80	4.1	262.75	263.50	0.9	30,398	0.00%
2018/09/21	1	260.50	36	260.57	261.50	-35	30,551	-0.11%
2018/09/20	1	259.51	0	0.00	260.00	1	30,582	0.00%
2018/09/19	5.1	258.11	6.3	259.08	258.00	-1.2	30,735	0.00%
2018/09/18	16	254.88	0	0.00	254.50	16	30,430	0.05%
2018/09/17	41	257.68	0	0.00	258.00	41	30,582	0.13%
2018/09/14	4	258.13	54	258.44	261.00	-50	30,987	-0.16%
2018/09/13	51.1	255.41	0	0.00	255.00	51.1	31,093	0.16%
2018/09/12	3.1	260.33	3	259.17	260.50	0.1	31,010	0.00%
2018/09/11	6.1	260.41	0.2	260.00	260.00	5.9	31,058	0.02%
2018/09/10	3	264.00	1	265.00	264.50	2	31,505	0.01%
2018/09/07	6.1	263.08	3	263.50	264.00	3.1	31,635	0.01%
2018/09/06	11	262.23	1.1	262.90	261.00	10	31,607	0.03%
2018/09/05	4	260.75	19	262.45	264.00	-15	31,614	-0.05%
2018/09/04	2	256.25	5	257.10	257.50	-3	31,370	-0.01%
2018/09/03	9	257.06	3	258.00	257.00	6	31,166	0.02%
2018/08/31	11.9	256.04	18	256.58	256.00	-6.1	31,124	-0.02%
2018/08/30	10	264.10	24.4	264.39	263.50	-14.4	30,395	-0.05%
2018/08/29	9	256.56	40	256.66	259.00	-31	30,087	-0.10%
2018/08/28	0	0.00	38	248.76	249.50	-38	29,601	-0.13%
2018/08/27	0	0.00	22	246.00	245.00	-22	29,510	-0.07%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	18	244.17	244.50	-18	31,180	-0.06%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	1	240.00	1	240.00	241.00	0	31,896	0.00%
2018/08/20	2.1	238.79	10	238.50	239.50	-7.9	31,991	-0.02%
2018/08/17	31	240.00	1	240.00	239.50	30	31,983	0.09%
2018/08/16	3	238.83	1	240.50	239.00	2	31,902	0.01%
2018/08/15	7	240.07	2	243.75	241.50	5	32,029	0.02%
2018/08/14	1	243.00	4	243.38	243.50	-3	32,095	-0.01%
2018/08/13	7	240.93	2.4	240.24	240.50	4.6	32,080	0.01%
2018/08/10	2	245.00	3	246.00	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	7	247.43	247.00	-7	32,450	-0.02%
2018/08/08	0	0.00	48.6	246.21	247.50	-48.6	32,444	-0.15%
2018/08/07	16	241.78	2.1	243.93	241.50	13.9	32,435	0.04%
2018/08/06	23.3	244.92	1	245.00	245.50	22.3	32,428	0.07%
2018/08/03	0	0.00	1.2	247.67	247.00	-1.2	32,568	0.00%
2018/08/02	24	244.98	13.5	246.09	244.50	10.5	32,607	0.03%
2018/08/01	2	247.99	6	247.75	248.00	-4	32,821	-0.01%
2018/07/31	0.2	245.00	4.2	245.83	246.00	-4	32,997	-0.01%
2018/07/30	4.5	245.06	35	245.47	245.50	-30.5	32,923	-0.09%
2018/07/27	1	244.00	159.3	243.53	244.50	-158.3	33,017	-0.48%	大賣/鉅額交易
2018/07/26	2	240.25	3	240.67	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	5	240.60	240.50	-5	33,250	-0.02%
2018/07/24	2	239.75	2	241.00	241.00	0	33,366	0.00%
2018/07/23	56	240.67	108	242.25	241.00	-52	33,482	-0.16%	大賣/
2018/07/20	0.5	236.00	87.1	234.74	237.50	-86.6	33,414	-0.26%
2018/07/19	0	0.00	7	225.71	224.50	-7	32,463	-0.02%
2018/07/18	0	0.00	5	223.10	223.00	-5	32,412	-0.02%
2018/07/17	4	222.00	1	223.00	221.50	3	32,829	0.01%
2018/07/16	5	223.50	2	224.75	223.50	3	34,591	0.01%
2018/07/13	0	0.00	8.1	223.51	224.50	-8.1	34,853	-0.02%
2018/07/12	1.1	218.73	0	0.00	220.50	1.1	35,054	0.00%
2018/07/11	7	218.79	3.3	219.90	220.00	3.7	35,369	0.01%
2018/07/10	4	223.37	3.1	223.14	222.00	0.9	35,343	0.00%
2018/07/09	1	223.00	19	221.00	221.50	-18	35,335	-0.05%
2018/07/06	0	0.00	1	215.50	217.00	-1	34,988	0.00%
2018/07/05	1.1	214.55	0	215.00	214.50	1.1	34,825	0.00%
2018/07/04	1.1	216.09	2	216.00	216.00	-0.9	34,940	0.00%
2018/07/03	3	214.67	4	217.25	214.50	-1	35,262	0.00%
2018/07/02	11.3	214.96	5	218.00	214.00	6.2	35,380	0.02%
2018/06/29	12.1	215.38	9	216.44	216.50	3.1	35,116	0.01%
2018/06/28	6	212.58	6	211.92	212.00	0	34,561	0.00%
2018/06/27	22	213.82	6	214.83	213.00	16	34,197	0.05%
2018/06/26	16	214.06	17	214.79	214.50	-1	34,118	0.00%
2018/06/25	27.2	219.22	3	218.00	218.00	24.2	33,893	0.07%
2018/06/22	2	226.75	6	226.25	227.50	-4	33,591	-0.01%
2018/06/21	3	226.50	0	0.00	226.50	3	33,470	0.01%
2018/06/20	5.4	224.50	6	224.75	226.00	-0.6	33,799	0.00%
2018/06/19	7.1	224.87	0	0.00	225.00	7.1	33,570	0.02%
2018/06/15	11	225.68	1	231.00	231.00	10	33,033	0.03%
2018/06/14	5	228.40	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0.1	232.00	9	231.17	232.00	-8.9	32,313	-0.03%
2018/06/12	2	229.00	3	225.83	229.00	-1	32,759	0.00%
2018/06/11	1.1	226.50	1.1	226.50	226.00	-0.1	32,578	0.00%
2018/06/08	9.1	227.78	1	228.00	227.00	8.1	32,607	0.02%
2018/06/07	6	229.83	6	229.83	230.00	0	32,765	0.00%
2018/06/06	1	227.50	8	229.63	230.00	-7	32,750	-0.02%
2018/06/05	1.3	227.40	2	228.25	229.00	-0.8	32,574	0.00%
2018/06/04	2.1	228.29	9	228.17	229.00	-6.9	32,455	-0.02%
2018/06/01	2.1	224.52	0	0.00	224.00	2.1	32,440	0.01%
2018/05/31	6.1	222.12	3	223.50	224.00	3.1	32,409	0.01%
2018/05/30	22.1	221.17	4	221.75	221.00	18.1	31,255	0.06%
2018/05/29	10.1	224.02	2	224.75	225.00	8.1	31,011	0.03%
2018/05/28	9	227.67	2.1	227.05	227.00	6.9	31,243	0.02%
2018/05/25	0.1	229.00	2	229.50	228.50	-1.9	31,628	-0.01%
2018/05/24	0	0.00	2	228.75	229.00	-2	31,951	-0.01%
2018/05/23	3.2	229.62	1	229.50	228.50	2.2	32,176	0.01%
2018/05/22	29	230.57	8	231.44	229.00	21	32,384	0.06%
2018/05/21	0	0.00	2.2	229.00	229.00	-2.2	33,201	-0.01%
2018/05/18	18.2	224.36	0	0.00	223.50	18.2	33,520	0.05%
2018/05/17	3	228.50	3.4	227.71	226.50	-0.4	34,144	0.00%
2018/05/16	6	228.67	0	0.00	230.50	6	34,198	0.02%
2018/05/15	2.1	230.26	4.1	231.48	230.50	-2	35,284	-0.01%
2018/05/14	7	233.57	2	234.00	233.00	5	36,592	0.01%
2018/05/11	2.1	233.24	10	232.45	233.00	-7.9	36,958	-0.02%
2018/05/10	15.1	230.00	57.5	230.48	229.50	-42.5	36,874	-0.12%
2018/05/09	20	230.00	10	230.30	229.50	10	36,923	0.03%
2018/05/08	0.1	228.00	10	226.35	228.00	-9.9	37,064	-0.03%
2018/05/07	6	223.50	4	222.50	223.50	2	37,006	0.01%
2018/05/04	0	223.50	2	222.00	223.00	-2	37,110	-0.01%
2018/05/03	2	221.00	15	220.83	220.50	-13	37,294	-0.03%
2018/05/02	9	224.11	5.1	223.92	223.00	3.9	37,478	0.01%
2018/04/30	5.1	226.72	42.2	223.18	227.00	-37.1	37,532	-0.10%
2018/04/27	12	222.29	4	222.88	223.50	8	37,613	0.02%
2018/04/26	10.2	222.46	12	223.00	222.00	-1.8	37,760	0.00%
2018/04/25	32.1	225.24	15	225.03	225.00	17.1	37,796	0.05%
2018/04/24	11	226.50	12	226.42	227.00	-1	37,849	0.00%
2018/04/23	29.4	226.55	5	226.50	226.50	24.4	37,800	0.06%
2018/04/20	153.1	229.74	6	230.00	229.00	147.1	36,980	0.40%	大買/鉅額交易
2018/04/19	2	243.00	17	243.56	244.50	-15	35,299	-0.04%
2018/04/18	11	238.36	11	239.59	238.00	0	35,126	0.00%
2018/04/17	85	239.40	2	240.25	238.00	83	34,926	0.24%
2018/04/16	28	242.96	0.2	244.50	243.50	27.8	34,607	0.08%
2018/04/13	2	244.50	3	245.33	244.50	-1	34,619	0.00%
2018/04/12	1.1	246.00	0	0.00	245.00	1.1	34,627	0.00%
2018/04/11	11.1	247.28	12.4	247.48	248.00	-1.3	34,661	0.00%
2018/04/10	5	247.60	6	248.25	245.50	-1	34,785	0.00%
2018/04/09	1	244.01	2	246.25	245.00	-1	34,854	0.00%
2018/04/03	19	243.00	3	242.83	244.00	16	34,577	0.05%
2018/04/02	2	247.25	6	248.08	246.50	-4	34,396	-0.01%
2018/03/31	4.1	248.12	2	247.75	247.50	2.1	34,507	0.01%
2018/03/30	0	0.00	4.1	248.33	246.00	-4.1	34,655	-0.01%
2018/03/29	12	243.08	5	245.20	244.00	7	34,601	0.02%
2018/03/28	17	245.65	2	244.50	245.00	15	34,075	0.04%
2018/03/27	9	248.44	8	248.56	251.00	1	33,899	0.00%
2018/03/26	27	242.19	3	242.50	243.50	24	33,692	0.07%
2018/03/23	60	245.03	11.1	245.19	245.00	48.9	33,514	0.15%
2018/03/22	64.1	250.27	0.1	251.50	251.50	64	33,070	0.19%
2018/03/21	5.1	252.50	1	252.00	252.50	4.1	32,862	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	0	0.00	20	254.00	255.00	-20	33,013	-0.06%
2018/03/16	34	250.46	11	251.36	255.00	23	32,954	0.07%
2018/03/15	11.1	255.50	0	0.00	255.00	11.1	32,269	0.03%
2018/03/14	1	256.50	3.1	256.50	257.00	-2.1	32,291	-0.01%
2018/03/13	0	0.00	37	256.84	259.00	-37	32,532	-0.11%
2018/03/12	2	253.00	47	253.65	254.00	-45	32,664	-0.14%
2018/03/09	1	250.50	5	250.30	250.50	-4	32,824	-0.01%
2018/03/08	7	251.21	75	250.52	249.50	-68	32,997	-0.21%
2018/03/07	2	247.00	18.1	247.50	247.00	-16.1	33,036	-0.05%
2018/03/06	4	247.38	76	248.14	250.00	-72	33,170	-0.22%
2018/03/05	1	241.50	7	242.07	241.50	-6	34,461	-0.02%
2018/03/02	32	239.52	2	240.00	240.00	30	34,446	0.09%
2018/03/01	28	243.52	1	243.50	243.00	27	34,659	0.08%
2018/02/27	2.6	246.23	7	249.07	246.00	-4.4	34,534	-0.01%
2018/02/26	2	246.75	10	246.65	246.50	-8	34,040	-0.02%
2018/02/23	8.1	242.58	13.5	244.00	245.00	-5.5	33,597	-0.02%
2018/02/22	11.2	241.54	0	0.00	239.50	11.2	33,593	0.03%
2018/02/21	15	243.87	12	243.33	242.50	3	33,281	0.01%
2018/02/12	4.2	235.86	0	0.00	236.50	4.2	32,361	0.01%
2018/02/09	28	230.11	0	0.00	232.50	28	32,079	0.09%
2018/02/08	2	240.50	3	239.67	238.50	-1	31,259	0.00%
2018/02/07	18	242.19	7.8	243.79	240.00	10.2	31,221	0.03%
2018/02/06	122.2	239.90	23.4	240.44	239.00	98.8	30,169	0.33%	大買/
2018/02/05	56.5	251.62	3	251.50	253.00	53.5	28,665	0.19%
2018/02/02	8	258.31	4	259.00	259.50	4	28,141	0.01%
2018/02/01	3	259.83	13	259.85	259.50	-10	28,051	-0.04%
2018/01/31	3	255.66	1	255.00	255.00	2	27,779	0.01%
2018/01/30	7	254.43	0.1	254.50	253.00	6.9	27,379	0.03%
2018/01/29	6	256.92	9	260.17	258.50	-3	27,115	-0.01%
2018/01/26	8.1	255.01	1	256.00	255.00	7.1	26,890	0.03%
2018/01/25	12	258.63	10.1	259.78	258.00	1.9	26,495	0.01%
2018/01/24	14.3	259.47	23.5	258.77	258.00	-9.2	26,090	-0.04%
2018/01/23	2.2	264.77	5.8	265.17	266.00	-3.6	25,771	-0.01%
2018/01/22	10.2	259.62	7.1	259.79	261.50	3.1	25,676	0.01%
2018/01/19	2.4	253.58	55.7	253.25	255.50	-53.3	25,252	-0.21%
2018/01/18	1.1	245.58	51	247.12	248.50	-49.9	24,628	-0.20%
2018/01/17	7	240.50	40.2	242.01	242.00	-33.2	24,080	-0.14%
2018/01/16	2	239.25	15	240.50	240.50	-13	23,694	-0.05%
2018/01/15	0.1	239.00	6	240.00	240.00	-5.9	23,596	-0.03%
2018/01/12	1.3	234.64	0	0.00	237.00	1.3	23,548	0.01%
2018/01/11	43	233.34	1	233.50	235.00	42	23,580	0.18%
2018/01/10	65	236.31	8	237.94	236.50	57	23,554	0.24%
2018/01/09	1	240.01	5	240.20	242.00	-4	23,454	-0.02%
2018/01/08	1	240.99	21	241.79	242.00	-20	23,468	-0.09%
2018/01/05	18	238.89	15	239.90	240.00	3	23,517	0.01%
2018/01/04	5	238.50	30	239.35	239.50	-25	23,848	-0.10%
2018/01/03	3.1	237.31	12	236.79	237.00	-8.9	24,422	-0.04%
2018/01/02	0.1	232.00	46.4	231.45	232.50	-46.3	24,194	-0.19%