統一超 (2912)-臺銀證券券商分點個股進出

台股 » 個股 » 統一超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一超

(2912)

可現股當沖

股價
274.0
漲跌
▼0.5
漲幅
-0.18%
成交量
1,131張
產業
上市貿易百貨類股▲0.09%
918人加入追蹤

立即追蹤
本地時間:13:30

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

統一超 (2912)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/06	36.2	274.25	0	0.00	274.00	36.2	951	3.80%
2024/05/03	18	275.50	0.1	275.00	274.50	17.9	947	1.89%
2024/05/02	37.1	274.19	1	275.00	272.50	36.1	941	3.83%
2024/04/30	20	276.40	1	274.00	274.00	19	924	2.05%
2024/04/29	14.2	276.51	0.4	277.72	276.50	13.8	924	1.49%
2024/04/26	18	274.83	0	0.00	275.50	18	907	1.98%
2024/04/25	18	274.06	0	274.50	274.50	18	902	1.99%
2024/04/24	18	276.42	12	277.00	276.00	6	899	0.67%
2024/04/23	18.1	275.72	0.1	276.50	276.00	18	905	1.99%
2024/04/22	0	0.00	0.4	276.00	277.50	-0.4	909	-0.04%
2024/04/19	18.2	271.13	2	270.50	270.00	16.2	887	1.82%
2024/04/18	19.1	271.74	0	0.00	271.50	19.1	862	2.22%
2024/04/17	21.1	271.78	0.1	271.96	272.50	21	850	2.46%
2024/04/16	37.1	271.23	1	273.00	270.00	36.1	839	4.30%
2024/04/15	19	275.29	3	275.50	275.50	16	827	1.94%
2024/04/12	30	274.85	1	275.00	275.00	29	819	3.54%
2024/04/11	0.5	276.00	0	0.00	277.50	0.5	800	0.07%
2024/04/10	13.4	275.00	0.2	274.27	276.00	13.2	791	1.66%
2024/04/09	4.1	272.11	0.2	271.50	273.00	3.9	785	0.50%
2024/04/08	0.2	271.50	21.1	271.50	272.00	-20.9	784	-2.67%
2024/04/03	30	270.02	0	0.00	269.50	30	777	3.86%
2024/04/02	21	269.74	0.1	269.50	271.50	20.9	769	2.72%
2024/04/01	0	269.33	0	269.00	269.50	0	761	0.00%
2024/03/29	8	267.56	0	0.00	266.50	8	755	1.06%
2024/03/28	23.2	266.99	0	0.00	265.50	23.2	754	3.08%
2024/03/27	18	267.97	0	0.00	268.50	18	763	2.36%
2024/03/26	18.2	267.27	0.1	268.00	266.00	18.1	781	2.32%
2024/03/25	18	268.00	0	0.00	267.50	18	805	2.24%
2024/03/22	18	267.69	0	0.00	267.50	18	834	2.16%
2024/03/21	18	267.97	0.2	268.00	267.50	17.8	854	2.08%
2024/03/20	18.4	267.03	0	0.00	266.00	18.4	886	2.08%
2024/03/19	19.3	267.65	0	0.00	266.00	19.3	896	2.15%
2024/03/18	0.1	269.50	2	268.00	268.50	-1.9	878	-0.21%
2024/03/15	21.1	267.98	0	0.00	267.50	21.1	876	2.41%
2024/03/14	18	267.50	0	269.50	267.50	18	850	2.12%
2024/03/13	19	268.95	0	0.00	268.00	19	841	2.26%
2024/03/12	18	269.72	0	0.00	267.50	18	838	2.15%
2024/03/11	18.1	268.78	0	0.00	268.00	18.1	832	2.17%
2024/03/08	19.4	269.56	1	269.00	268.50	18.4	837	2.20%
2024/03/07	24.2	268.21	0	0.00	267.00	24.2	832	2.91%
2024/03/06	38	269.41	0	0.00	270.00	38	817	4.65%
2024/03/05	68	269.31	0	0.00	268.50	68	853	7.97%
2024/03/04	20.1	269.75	0	0.00	269.00	20.1	857	2.35%
2024/03/01	1	270.00	0.1	270.50	270.50	0.9	863	0.10%
2024/02/29	4.4	269.99	1.2	270.41	269.50	3.2	859	0.37%
2024/02/27	18.1	269.99	0	0.00	268.00	18.1	837	2.16%
2024/02/26	0	0.00	2	269.75	270.50	-2	835	-0.24%
2024/02/23	0.1	269.50	0	0.00	270.00	0.1	840	0.01%
2024/02/22	0	269.50	0	0.00	268.50	0	854	0.00%
2024/02/21	0.1	269.50	3	270.00	270.50	-2.9	852	-0.34%
2024/02/20	1.1	268.86	1.2	269.79	270.00	-0.1	852	-0.02%
2024/02/19	0.1	266.50	0.4	267.50	268.00	-0.2	862	-0.03%
2024/02/16	11.3	265.06	0.1	266.50	265.00	11.2	871	1.28%
2024/02/15	12.2	265.27	0	266.00	265.50	12.2	873	1.40%
2024/02/05	10	266.95	0	0.00	267.00	10	867	1.15%
2024/02/02	1.1	268.55	2	268.75	270.00	-0.9	867	-0.10%
2024/02/01	1.1	267.05	3.1	269.46	270.00	-2	866	-0.23%
2024/01/31	6.1	264.75	0.1	264.50	264.00	6	866	0.69%
2024/01/30	5.5	264.08	0	0.00	263.50	5.5	862	0.64%
2024/01/29	0.2	265.76	0.1	265.00	264.50	0.1	853	0.01%
2024/01/26	0.1	265.20	0	0.00	265.00	0.1	854	0.02%
2024/01/25	0.1	265.00	0.1	265.50	266.50	0.1	848	0.01%
2024/01/24	0.2	264.05	0.1	264.50	264.00	0.2	844	0.02%
2024/01/23	1.5	264.46	0	0.00	263.50	1.5	850	0.17%
2024/01/19	50.1	265.05	0	0.00	265.00	50.1	847	5.91%
2024/01/18	0.2	265.06	0	0.00	264.50	0.2	858	0.02%
2024/01/17	0.4	264.07	11	264.00	263.00	-10.6	865	-1.23%
2024/01/16	2.2	265.14	0	0.00	265.00	2.2	859	0.26%
2024/01/15	0	269.00	0	0.00	268.00	0	848	0.00%
2024/01/12	0.1	268.50	0	0.00	268.00	0.1	859	0.01%
2024/01/08	0.2	268.45	0	0.00	268.00	0.2	900	0.02%
2024/01/05	4	267.51	0	0.00	267.50	4	909	0.45%
2024/01/04	0.1	267.00	0	0.00	267.50	0.1	920	0.01%
2024/01/03	1.1	267.05	0	0.00	267.00	1.1	946	0.12%
2024/01/02	15	269.67	0	269.50	270.00	15	946	1.58%
2023/12/29	0	0.00	1	269.00	269.50	-1	949	-0.11%
2023/12/28	0.2	268.38	0.1	268.00	268.50	0.1	955	0.01%
2023/12/26	0	268.00	0	0.00	267.50	0	955	0.00%
2023/12/25	1.1	267.05	0.1	268.50	267.50	1	958	0.10%
2023/12/22	0.1	268.50	0.1	267.50	267.00	0	967	0.00%
2023/12/21	0	265.50	1	267.00	267.50	-1	957	-0.10%
2023/12/20	2.3	265.59	0	0.00	265.00	2.3	942	0.24%
2023/12/19	0.1	267.00	0.7	267.00	267.50	-0.6	915	-0.07%
2023/12/18	0.1	268.02	0.3	268.00	267.00	-0.2	904	-0.02%
2023/12/15	2.1	268.00	0	0.00	267.50	2.1	900	0.24%
2023/12/14	0	267.50	0	0.00	268.00	0	866	0.00%
2023/12/13	0	268.50	0	0.00	267.50	0	848	0.00%
2023/12/12	40	268.48	0	0.00	268.50	40	864	4.62%
2023/12/11	0.1	268.50	0	0.00	268.50	0.1	870	0.01%
2023/12/08	0.1	270.00	0	0.00	271.00	0.1	874	0.01%
2023/12/07	0	269.50	0	0.00	269.50	0	886	0.00%
2023/12/06	0.1	269.83	0.1	270.50	269.50	0	893	0.01%
2023/12/04	0.1	269.50	0	0.00	270.00	0.1	907	0.01%
2023/12/01	0	270.00	0	0.00	268.50	0	907	0.00%
2023/11/30	0	0.00	1	269.50	269.50	-1	902	-0.11%
2023/11/28	0.1	269.55	0	0.00	271.50	0.1	853	0.01%
2023/11/27	0	270.50	0	0.00	270.00	0	866	0.00%
2023/11/24	0.1	272.00	0	0.00	271.00	0.1	863	0.01%
2023/11/21	0	269.18	0.3	269.66	270.50	-0.3	839	-0.03%
2023/11/20	0.1	268.50	0	0.00	268.50	0.1	822	0.01%
2023/11/17	0	0.00	1	268.00	267.50	-1	817	-0.12%
2023/11/16	0	0.00	0	267.00	266.50	0	812	0.00%
2023/11/15	0	0.00	1	268.00	268.00	-1	806	-0.12%
2023/11/14	0	265.95	1	266.00	266.00	-1	800	-0.12%
2023/11/13	1.1	267.90	0	0.00	265.00	1.1	818	0.13%
2023/11/10	0	266.50	0	0.00	266.00	0	818	0.00%
2023/11/08	1.1	265.19	0	0.00	267.50	1.1	825	0.13%
2023/11/07	0.1	264.50	2	264.00	265.00	-1.9	824	-0.23%
2023/11/06	1	264.01	2.1	265.00	264.50	-1.1	833	-0.13%
2023/11/03	2	263.00	2	263.50	262.00	0	832	0.00%
2023/11/02	4	260.50	5	260.50	260.50	-1	851	-0.12%
2023/11/01	1	257.50	0	0.00	257.00	1	859	0.12%
2023/10/31	0.1	257.50	0	0.00	257.50	0.1	897	0.01%
2023/10/30	0.2	257.77	0	0.00	256.50	0.2	909	0.02%
2023/10/27	0.2	258.00	0.1	257.55	257.00	0.1	911	0.01%
2023/10/26	4.1	256.67	1	256.50	256.50	3.1	931	0.34%
2023/10/25	3.8	258.65	0	0.00	257.50	3.8	925	0.41%
2023/10/24	2.3	258.57	0	0.00	258.50	2.3	927	0.25%
2023/10/23	0.3	260.03	0	0.00	258.50	0.3	921	0.04%
2023/10/20	0.4	259.66	0	260.00	260.00	0.4	940	0.04%
2023/10/19	2.5	259.11	0	0.00	259.00	2.5	943	0.27%
2023/10/18	5.3	259.74	0	0.00	259.50	5.3	945	0.56%
2023/10/17	3.1	260.42	0	0.00	259.50	3.1	942	0.33%
2023/10/16	0	263.75	0	0.00	262.50	0	931	0.00%
2023/10/12	2	262.00	0	261.50	262.50	2	951	0.21%
2023/10/11	2.5	260.29	0	0.00	260.50	2.5	954	0.26%
2023/10/06	3.3	262.20	0	0.00	261.50	3.3	940	0.36%
2023/10/05	1.3	262.42	0	263.00	262.50	1.3	956	0.14%
2023/10/04	0	262.00	0	0.00	261.00	0	961	0.00%
2023/10/03	41.6	262.19	0	0.00	262.00	41.6	971	4.28%
2023/10/02	1.1	263.61	0	264.00	263.00	1.1	973	0.11%
2023/09/28	51.6	263.29	0	0.00	262.50	51.6	989	5.21%
2023/09/27	82.4	263.18	0	0.00	263.00	82.4	995	8.28%
2023/09/26	1.2	263.59	0	0.00	263.50	1.2	996	0.12%
2023/09/25	2	264.76	1	264.50	264.50	1	990	0.10%
2023/09/22	0.1	264.09	0	264.50	264.00	0.1	1,002	0.01%
2023/09/21	0.4	264.05	0	0.00	263.50	0.4	1,004	0.04%
2023/09/20	2.7	265.44	0.3	266.50	264.50	2.4	998	0.24%
2023/09/19	0.3	267.52	0	0.00	267.00	0.3	985	0.03%
2023/09/18	0.1	268.90	0	0.00	267.00	0.1	993	0.01%
2023/09/15	1.3	267.85	0	0.00	267.50	1.3	1,002	0.12%
2023/09/14	0.3	269.00	0	0.00	268.50	0.3	989	0.03%
2023/09/13	5	267.60	0	0.00	267.00	5	983	0.51%
2023/09/12	2.5	267.96	0.3	268.00	267.00	2.2	988	0.22%
2023/09/11	0.1	268.50	0	0.00	268.00	0.1	982	0.01%
2023/09/08	0.2	268.50	0	0.00	268.50	0.2	972	0.02%
2023/09/07	50	267.94	0	269.00	268.50	50	973	5.14%
2023/09/06	0	269.31	0	0.00	267.50	0	962	0.00%
2023/09/05	0.3	269.30	0.2	269.50	269.00	0.1	961	0.01%
2023/09/04	0.2	269.55	0	0.00	269.00	0.2	964	0.02%
2023/09/01	0	269.69	0	0.00	269.50	0	971	0.00%
2023/08/31	3.1	267.88	0	0.00	267.50	3.1	976	0.32%
2023/08/30	0	271.79	0	0.00	270.50	0	955	0.00%
2023/08/29	0	272.00	0	0.00	270.50	0	970	0.00%
2023/08/28	1.2	270.00	0	0.00	270.00	1.2	977	0.13%
2023/08/25	1.1	268.53	0	0.00	268.00	1.1	1,100	0.10%
2023/08/24	0	0.00	0	269.50	269.00	0	1,119	0.00%
2023/08/23	0	269.20	0	0.00	268.00	0	1,130	0.00%
2023/08/22	0.1	269.50	0.2	269.50	268.50	-0.1	1,142	-0.01%
2023/08/21	100.2	269.70	0	0.00	268.00	100.2	1,160	8.63%
2023/08/18	2.2	270.38	0	272.50	270.00	2.2	1,161	0.19%
2023/08/17	0	0.00	0.1	271.50	274.00	-0.1	1,163	-0.01%
2023/08/16	0.2	272.02	0	0.00	272.00	0.2	1,153	0.01%
2023/08/15	0	271.00	1	273.00	270.00	-1	1,165	-0.08%
2023/08/14	0	271.00	0.1	271.50	271.50	-0.1	1,169	-0.01%
2023/08/11	5.3	269.55	0	270.50	270.50	5.3	1,180	0.45%
2023/08/10	1	268.50	0	0.00	268.50	1	1,187	0.08%
2023/08/09	1.3	269.91	0	0.00	269.00	1.3	1,178	0.11%
2023/08/08	2.4	270.30	0	0.00	268.00	2.4	1,182	0.20%
2023/08/07	0.7	273.12	0	0.00	271.50	0.7	1,173	0.06%
2023/08/04	3.9	270.68	0	0.00	269.50	3.9	1,171	0.34%
2023/08/02	72.2	280.15	0	0.00	280.50	72.2	1,142	6.32%
2023/08/01	51	281.35	0	0.00	281.00	51	1,138	4.48%
2023/07/31	71.7	280.06	0	0.00	279.00	71.7	1,163	6.16%
2023/07/28	30.1	281.60	0	0.00	281.00	30.1	1,205	2.50%
2023/07/27	41.3	281.96	0	282.00	281.00	41.3	1,199	3.45%
2023/07/26	30.1	283.47	0	283.50	283.00	30.1	1,193	2.52%
2023/07/25	30	282.10	110	281.25	281.00	-80	1,194	-6.70%	大賣/
2023/07/24	30.1	283.81	0	0.00	283.50	30.1	1,172	2.57%
2023/07/21	1	282.02	0	0.00	281.00	1	1,173	0.09%
2023/07/18	0.3	284.41	0	0.00	284.50	0.3	1,152	0.03%
2023/07/14	0	0.00	5	284.50	284.50	-5	1,136	-0.44%
2023/07/13	8	286.00	13.1	289.60	286.00	-5.1	1,139	-0.45%
2023/07/12	0	0.00	12.1	291.49	291.50	-12.1	1,131	-1.07%
2023/07/11	0	0.00	2.1	289.00	290.00	-2.1	1,117	-0.19%
2023/07/10	0.1	285.00	0	0.00	287.50	0.1	1,114	0.01%
2023/07/07	0	0.00	7	280.64	283.00	-7	1,100	-0.64%
2023/07/06	1	279.57	0.2	281.00	280.00	0.9	1,099	0.08%
2023/07/05	1	283.01	0	0.00	282.50	1	1,083	0.10%
2023/07/04	0	286.00	0.2	286.00	286.00	-0.1	1,072	-0.01%
2023/07/03	0.2	284.00	20	283.75	283.50	-19.9	1,081	-1.84%
2023/06/30	35	284.10	0	0.00	282.50	35	1,091	3.21%
2023/06/29	74	287.24	0	287.00	286.00	74	1,083	6.83%
2023/06/28	58.1	288.07	0.2	288.16	289.50	57.9	1,084	5.34%
2023/06/27	11.2	284.92	1	285.00	286.50	10.2	1,082	0.94%
2023/06/26	42	283.20	2	283.00	283.00	40	1,078	3.71%
2023/06/21	42	283.63	0	0.00	284.50	42	1,074	3.91%
2023/06/20	45.1	284.49	0	0.00	283.50	45.1	1,074	4.19%
2023/06/19	21.2	286.14	0	0.00	286.50	21.2	1,075	1.97%
2023/06/16	40	285.63	21	286.45	284.50	19	1,077	1.76%
2023/06/15	6	284.92	0	0.00	287.00	6	1,065	0.56%
2023/06/14	56.1	283.28	0	0.00	283.50	56.1	1,063	5.27%
2023/06/13	36	284.86	0	0.00	285.50	36	1,067	3.37%
2023/06/12	22	284.45	0	0.00	284.00	22	1,067	2.06%
2023/06/09	20	285.00	1	285.00	284.00	19	1,088	1.74%
2023/06/08	43.1	283.42	0	0.00	283.50	43.1	1,090	3.95%
2023/06/07	24	284.13	0	284.50	285.00	24	1,096	2.19%
2023/06/06	23	283.26	0	0.00	283.50	23	1,097	2.10%
2023/06/05	20.3	282.33	0.2	282.95	281.50	20	1,106	1.81%
2023/06/02	20.2	280.77	0	0.00	280.50	20.2	1,114	1.81%
2023/06/01	24	280.27	0.1	281.54	280.00	24	1,113	2.15%
2023/05/31	42	278.50	0	0.00	279.50	42	1,109	3.79%
2023/05/30	40.3	277.55	0	0.00	277.50	40.3	994	4.05%
2023/05/29	120.1	279.64	0	0.00	279.00	120.1	1,022	11.75%	大買/鉅額交易
2023/05/26	40.1	279.93	0	0.00	280.00	40.1	1,040	3.85%
2023/05/25	40	282.20	0	0.00	281.00	40	1,042	3.84%
2023/05/24	0	0.00	7	286.00	286.00	-7	1,046	-0.67%
2023/05/23	0	0.00	20	286.60	287.00	-20	1,042	-1.92%
2023/05/22	0.1	286.50	20.4	287.05	286.00	-20.3	1,039	-1.95%
2023/05/19	0	0.00	55	290.62	290.00	-55	1,033	-5.33%
2023/05/18	0	287.50	35	287.01	287.50	-35	1,021	-3.42%
2023/05/17	63	288.90	54	288.85	289.50	9	1,023	0.88%
2023/05/16	0	0.00	40	288.94	289.50	-40	1,014	-3.94%
2023/05/15	0	0.00	35	286.13	287.00	-35	1,003	-3.49%
2023/05/12	0.1	287.00	0	0.00	287.50	0.1	1,002	0.01%
2023/05/11	20	288.50	0.1	287.50	287.00	19.9	996	2.00%
2023/05/10	0	0.00	35.2	283.19	284.50	-35.2	995	-3.54%
2023/05/09	0.1	283.00	36	284.26	283.50	-35.9	998	-3.60%
2023/05/08	0.1	282.66	75	285.69	285.50	-74.9	1,000	-7.49%
2023/05/05	0	0.00	206	282.26	284.50	-206	993	-20.74%	大賣/鉅額交易
2023/05/04	0	0.00	9.4	283.50	285.50	-9.4	995	-0.94%
2023/05/03	20	272.00	0	0.00	272.50	20	941	2.12%
2023/05/02	0	0.00	1	273.00	273.00	-1	987	-0.10%
2023/04/28	70	270.93	0	0.00	270.50	70	1,065	6.57%
2023/04/27	0	270.50	0	0.00	271.50	0	1,078	0.00%
2023/04/26	20	271.50	1	272.97	272.50	19	1,080	1.76%
2023/04/25	21	270.33	0	0.00	271.00	21	1,076	1.95%
2023/04/24	0.2	269.06	1	270.00	270.00	-0.8	1,099	-0.07%
2023/04/20	10	270.30	1	270.00	269.00	9	1,128	0.80%
2023/04/19	21.1	270.16	0	0.00	270.00	21.1	1,141	1.85%
2023/04/18	21	270.31	0	0.00	269.50	21	1,136	1.85%
2023/04/17	20	271.00	0	0.00	271.00	20	1,128	1.77%
2023/04/14	9	271.00	0	0.00	271.00	9	1,131	0.80%
2023/04/13	2	269.50	1	271.50	272.00	1	1,131	0.09%
2023/04/12	20	269.73	0	0.00	269.00	20	1,127	1.77%
2023/04/11	0	270.00	0	0.00	270.50	0	1,131	0.00%
2023/04/10	20.1	269.50	0	0.00	269.00	20.1	1,130	1.78%
2023/04/07	10.1	269.35	0	0.00	269.50	10.1	1,135	0.89%
2023/04/06	23	268.46	0	0.00	268.00	23	1,142	2.01%
2023/03/31	50	269.93	0	0.00	269.50	50	1,136	4.40%
2023/03/30	31	270.13	0	0.00	269.50	31	1,127	2.75%
2023/03/29	20	271.55	0	271.50	271.00	20	1,125	1.78%
2023/03/28	19	272.84	2	273.00	273.50	17	1,118	1.52%
2023/03/27	0	0.00	1.1	271.50	271.50	-1.1	1,114	-0.10%
2023/03/24	0	270.00	0	270.00	271.00	0	1,124	0.00%
2023/03/22	17	268.00	1	269.00	268.50	16	1,130	1.41%
2023/03/21	20	268.00	0	0.00	268.00	20	1,141	1.75%
2023/03/20	19.2	267.00	0	268.50	267.50	19.2	1,143	1.68%
2023/03/17	0	268.00	0	0.00	268.00	0	1,150	0.00%
2023/03/16	0.1	267.00	0	0.00	266.50	0.1	1,157	0.01%
2023/03/15	21.1	267.00	0	0.00	267.00	21.1	1,174	1.80%
2023/03/14	23.5	267.03	1	266.50	266.50	22.5	1,182	1.90%
2023/03/13	0	268.00	0	0.00	269.50	0	1,183	0.00%
2023/03/10	0.2	268.00	0	0.00	267.50	0.2	1,195	0.02%
2023/03/09	20	269.95	0	0.00	269.50	20	1,203	1.66%
2023/03/08	20.3	268.72	0	0.00	269.00	20.3	1,238	1.64%
2023/03/07	21.1	269.33	1.4	269.29	270.00	19.7	1,241	1.59%
2023/03/06	5	269.00	1.1	269.50	270.50	3.9	1,243	0.31%
2023/03/02	0.8	266.63	0	0.00	266.00	0.8	1,243	0.06%
2023/03/01	26.3	266.22	1	267.00	265.50	25.3	1,241	2.03%
2023/02/24	23.4	267.69	0	0.00	267.00	23.4	1,207	1.94%
2023/02/23	3	268.00	0	0.00	269.00	3	1,189	0.25%
2023/02/22	21.3	268.05	0	0.00	269.50	21.3	1,189	1.79%
2023/02/21	14	268.00	0	0.00	268.50	14	1,174	1.19%
2023/02/20	20	268.38	0	0.00	268.00	20	1,191	1.68%
2023/02/17	21.4	268.29	0	0.00	268.00	21.4	1,201	1.78%
2023/02/16	20.2	268.98	0	0.00	269.50	20.2	1,219	1.66%
2023/02/15	20	268.35	0	0.00	267.50	20	1,239	1.62%
2023/02/14	25	270.64	0	271.00	271.50	25	1,237	2.02%
2023/02/13	6	269.08	0.7	270.50	270.50	5.3	1,247	0.43%
2023/02/10	0	268.50	1	268.50	268.50	-1	1,251	-0.08%
2023/02/08	0.1	269.00	0	0.00	267.50	0.1	1,296	0.01%
2023/02/07	1	268.02	0	0.00	267.50	1	1,297	0.08%
2023/02/06	0	268.50	1	268.00	267.50	-1	1,296	-0.08%
2023/02/02	24	268.27	0	0.00	267.50	24	1,293	1.86%
2023/02/01	0	271.50	0	0.00	271.00	0	1,269	0.00%
2023/01/31	25	271.00	0.1	271.00	270.00	24.9	1,282	1.94%
2023/01/30	2	278.00	2	284.00	274.00	0	1,242	0.00%
2023/01/13	0.1	271.00	0	0.00	271.00	0.1	1,181	0.01%
2023/01/12	1.1	270.46	0.1	270.50	270.00	1	1,195	0.08%
2023/01/11	1	274.50	0	0.00	272.00	1	1,178	0.09%
2023/01/10	0	274.50	6	275.58	276.00	-6	1,172	-0.51%
2023/01/09	0.2	273.52	1	273.00	275.00	-0.8	1,164	-0.07%
2023/01/05	0	271.00	1	272.98	271.50	-1	1,193	-0.08%
2023/01/03	2	268.75	1	271.00	270.50	1	1,221	0.08%
2022/12/29	0	270.75	3	272.00	271.50	-3	1,220	-0.24%
2022/12/28	0.1	269.00	0	0.00	270.50	0.1	1,231	0.01%
2022/12/27	0	268.83	0	0.00	270.00	0	1,237	0.00%
2022/12/26	2	267.76	2	268.50	268.50	0	1,242	0.00%
2022/12/23	1	268.50	0	0.00	268.00	1	1,264	0.08%
2022/12/20	0	269.00	10	269.00	269.00	-10	1,312	-0.76%
2022/12/19	0	0.00	1	269.00	270.50	-1	1,322	-0.08%
2022/12/16	1	271.00	1	271.00	270.00	0	1,333	0.00%
2022/12/15	0	0.00	2	274.00	273.50	-2	1,332	-0.15%
2022/12/14	8	274.00	2	272.75	273.50	6	1,344	0.45%
2022/12/13	11	270.05	0	0.00	268.50	11	1,347	0.82%
2022/12/12	2	270.50	0	0.00	271.50	2	1,352	0.15%
2022/12/08	1	267.50	3	270.67	273.50	-2	1,401	-0.14%
2022/12/07	15	271.23	5	270.60	271.00	10	1,398	0.72%
2022/12/06	0.1	266.50	0	0.00	265.00	0.1	1,388	0.01%
2022/12/05	1	267.00	0	0.00	266.50	1	1,385	0.07%
2022/12/02	0	0.00	0.1	269.42	268.00	-0.1	1,376	-0.01%
2022/11/30	0	0.00	6.1	272.00	272.50	-6.1	1,367	-0.45%
2022/11/29	0	267.00	2	267.00	268.50	-2	1,340	-0.15%
2022/11/28	1	263.00	1	266.00	264.50	0	1,329	0.00%
2022/11/24	0.1	266.00	1.1	265.53	265.00	-1	1,337	-0.07%
2022/11/23	0	264.00	0	0.00	264.50	0	1,341	0.00%
2022/11/22	1	263.51	0	0.00	263.00	1	1,358	0.08%
2022/11/21	0.1	264.50	0	0.00	265.50	0.1	1,352	0.00%
2022/11/17	107.1	261.89	0	0.00	262.00	107.1	1,329	8.06%	大買/鉅額交易
2022/11/16	1.2	262.57	1.7	262.21	262.00	-0.5	1,323	-0.03%
2022/11/15	3	264.00	1	264.00	264.00	2	1,309	0.15%
2022/11/14	3.1	267.00	1	266.00	267.00	2.1	1,305	0.16%
2022/11/11	3.1	262.23	3	266.17	262.50	0.1	1,287	0.01%
2022/11/10	8.2	263.32	1	264.00	262.50	7.2	1,279	0.56%
2022/11/09	4	265.50	1.1	265.52	265.00	3	1,271	0.23%
2022/11/08	3	262.00	0	0.00	262.50	3	1,256	0.24%
2022/11/07	1	260.50	0	263.00	262.50	1	1,247	0.08%
2022/11/04	7.5	260.62	1	262.50	262.50	6.5	1,234	0.53%
2022/11/03	432	265.04	2	264.75	264.50	430	1,196	35.93%	大買/鉅額交易
2022/11/02	1.1	267.56	1	268.00	268.50	0.1	1,182	0.01%
2022/11/01	0	0.00	1	270.50	270.00	-1	1,176	-0.09%
2022/10/28	0	0.00	0	268.00	267.00	0	1,182	0.00%
2022/10/27	3	266.17	0	0.00	265.50	3	1,182	0.25%
2022/10/26	0	0.00	1	270.00	269.00	-1	1,175	-0.09%
2022/10/25	5.1	264.13	3	266.00	266.50	2.1	1,176	0.18%
2022/10/24	2	269.75	0	0.00	269.50	2	1,161	0.17%
2022/10/21	21.1	269.55	2	271.25	270.00	19.1	1,193	1.60%
2022/10/20	2	270.25	1	268.00	272.00	1	1,230	0.08%
2022/10/19	1	272.00	0	0.00	271.00	1	1,219	0.08%
2022/10/18	0.1	272.00	0	0.00	274.00	0.1	1,226	0.01%
2022/10/17	1.1	272.23	0	0.00	272.00	1.1	1,269	0.09%
2022/10/14	1.1	277.95	0.1	279.50	275.50	1	1,277	0.08%
2022/10/13	0	0.00	1	280.00	280.50	-1	1,291	-0.08%
2022/10/12	0	0.00	1	272.00	276.50	-1	1,264	-0.08%
2022/10/11	2	270.25	4	269.39	268.00	-2	1,297	-0.15%
2022/10/07	5	275.00	0	0.00	275.00	5	1,299	0.38%
2022/10/05	10.1	276.52	0	0.00	277.00	10.1	1,378	0.73%
2022/10/04	1	284.00	0.1	281.00	283.50	0.9	1,384	0.07%
2022/10/03	0	0.00	2.4	283.91	284.00	-2.4	1,393	-0.17%
2022/09/30	0.1	280.00	0	0.00	282.50	0.1	1,397	0.01%
2022/09/29	0.3	285.33	21	286.14	286.00	-20.7	1,385	-1.50%
2022/09/28	0	0.00	21	284.12	283.50	-21	1,385	-1.52%
2022/09/27	0	0.00	28.4	281.36	281.00	-28.4	1,372	-2.07%
2022/09/26	0	0.00	2	274.00	277.50	-2	1,363	-0.15%
2022/09/23	2.1	271.53	0	0.00	272.00	2.1	1,354	0.16%
2022/09/22	1.1	275.73	0	0.00	276.00	1.1	1,353	0.08%
2022/09/21	0	0.00	0.1	281.00	281.00	-0.1	1,370	-0.01%
2022/09/20	3	276.50	1	275.00	277.50	2	1,378	0.15%
2022/09/19	5	271.00	0	0.00	272.00	5	1,375	0.36%
2022/09/16	20.1	272.00	0	0.00	270.50	20.1	1,371	1.47%
2022/09/15	1	274.02	0	0.00	279.50	1	1,348	0.07%
2022/09/13	0	0.00	19	288.00	287.50	-19	1,359	-1.40%
2022/09/12	1	287.00	14.7	285.67	287.00	-13.7	1,371	-1.00%
2022/09/08	0	280.50	1	281.99	283.00	-1	1,383	-0.07%
2022/09/07	2	277.25	4	278.88	277.50	-2	1,380	-0.14%
2022/09/06	0.1	276.52	1	279.50	279.00	-0.9	1,382	-0.06%
2022/09/02	1	271.50	0	0.00	271.50	1	1,376	0.07%
2022/09/01	13.1	267.73	24	268.00	268.50	-10.9	1,378	-0.79%
2022/08/31	18.1	269.80	0	0.00	268.00	18.1	1,373	1.32%
2022/08/30	19	270.87	0	0.00	271.50	19	1,356	1.40%
2022/08/29	3.1	269.68	2	269.00	273.00	1.1	1,356	0.08%
2022/08/26	31	272.00	1	272.00	272.00	30	1,341	2.24%
2022/08/25	6.1	274.02	0	0.00	273.50	6.1	1,357	0.45%
2022/08/24	1	275.00	0	0.00	275.00	1	1,383	0.07%
2022/08/23	0	0.00	1	276.00	275.50	-1	1,438	-0.07%
2022/08/22	0.1	275.50	0	0.00	278.50	0.1	1,462	0.01%
2022/08/19	0.1	277.00	0	0.00	277.50	0.1	1,479	0.01%
2022/08/18	5	274.50	0	0.00	277.50	5	1,488	0.34%
2022/08/17	27.1	274.87	2	275.00	275.50	25.1	1,507	1.67%
2022/08/16	4	278.75	0	0.00	279.00	4	1,520	0.26%
2022/08/15	5.1	279.20	0	0.00	279.50	5.1	1,557	0.33%
2022/08/12	0.1	280.08	0	0.00	280.50	0.1	1,608	0.01%
2022/08/10	6.1	279.84	0	0.00	280.00	6.1	1,670	0.37%
2022/08/09	0.4	283.00	0	0.00	282.00	0.4	1,678	0.02%
2022/08/08	0	0.00	0.1	279.00	279.50	-0.1	1,676	-0.01%
2022/08/05	0	0.00	1	279.00	279.00	-1	1,679	-0.06%
2022/08/04	1.1	272.09	0	0.00	272.00	1.1	1,675	0.07%
2022/08/02	0	0.00	1	286.00	284.50	-1	1,681	-0.06%
2022/08/01	0.1	283.06	0	0.00	282.50	0.1	1,677	0.01%
2022/07/29	0	284.00	0	0.00	283.00	0	1,695	0.00%
2022/07/28	11.1	283.55	0	0.00	285.00	11.1	1,680	0.66%
2022/07/27	0.1	288.00	21.2	288.59	291.50	-21.1	1,653	-1.28%
2022/07/26	0	0.00	0.5	296.50	298.00	-0.5	1,635	-0.03%
2022/07/25	6	298.00	23.2	296.69	297.50	-17.2	1,624	-1.06%
2022/07/22	10.1	296.49	5.3	294.06	297.50	4.7	1,627	0.29%
2022/07/21	0	0.00	15	285.07	285.00	-15	1,588	-0.94%
2022/07/20	1.1	288.16	49	285.07	284.50	-47.9	1,585	-3.02%
2022/07/19	0	0.00	5	284.60	283.00	-5	1,568	-0.32%
2022/07/18	1.2	288.78	44.1	289.69	288.00	-42.9	1,572	-2.73%
2022/07/15	0	0.00	43	286.49	287.00	-43	1,534	-2.80%
2022/07/14	0	0.00	52.3	284.98	284.50	-52.3	1,530	-3.42%
2022/07/13	1	280.00	17	280.06	280.00	-16	1,501	-1.07%
2022/07/12	0	0.00	17	277.06	277.50	-17	1,461	-1.16%
2022/07/11	0	0.00	1	277.50	276.50	-1	1,441	-0.07%
2022/07/08	0	0.00	14	275.64	275.50	-14	1,422	-0.98%
2022/07/06	0.1	273.50	1	276.99	275.50	-0.9	1,412	-0.07%
2022/07/05	0	0.00	25.2	276.56	276.50	-25.2	1,410	-1.79%
2022/07/04	0.1	274.00	1	275.97	275.50	-1	1,417	-0.07%
2022/07/01	0	0.00	0.2	271.50	273.00	-0.2	1,433	-0.01%
2022/06/28	0	0.00	1	272.00	269.50	-1	1,456	-0.07%
2022/06/27	1	273.99	0.7	272.62	272.00	0.3	1,453	0.02%
2022/06/24	0.1	272.34	2	272.49	273.50	-1.9	1,443	-0.13%
2022/06/23	0	0.00	0.1	268.83	269.50	-0.1	1,445	-0.01%
2022/06/22	0	0.00	3	268.00	265.00	-3	1,442	-0.21%
2022/06/21	1	262.50	2	265.50	263.00	-1	1,494	-0.07%
2022/06/20	3	260.00	0	262.50	259.50	3	1,491	0.20%
2022/06/17	0	263.00	0	0.00	261.00	0	1,482	0.00%
2022/06/16	0	0.00	0.2	266.50	264.50	-0.2	1,466	-0.01%
2022/06/15	0.1	262.50	2	266.75	266.00	-1.9	1,502	-0.13%
2022/06/14	0	263.00	0	0.00	263.50	0	1,523	0.00%
2022/06/13	26.1	263.21	1	262.00	263.00	25.1	1,526	1.64%
2022/06/10	5	264.00	0	0.00	264.00	5	1,526	0.33%
2022/06/09	5	265.00	0	0.00	265.00	5	1,556	0.32%
2022/06/08	0	0.00	1	266.50	266.50	-1	1,571	-0.06%
2022/06/02	4.2	263.53	0	0.00	263.00	4.2	1,611	0.26%
2022/06/01	6.1	268.49	0	0.00	266.50	6.1	1,614	0.38%
2022/05/31	2.1	265.52	0	0.00	275.50	2.1	1,597	0.13%
2022/05/30	9.1	268.15	0	0.00	268.50	9.1	1,559	0.58%
2022/05/27	0	0.00	1	270.00	269.50	-1	1,559	-0.06%
2022/05/26	1	267.00	0.2	266.75	269.50	0.8	1,564	0.05%
2022/05/25	2	264.50	1	267.47	268.50	1	1,667	0.06%
2022/05/24	4.1	262.97	0	0.00	264.00	4.1	1,674	0.25%
2022/05/23	33.4	262.52	0	0.00	262.00	33.4	1,651	2.02%
2022/05/20	5	269.50	0	0.00	271.50	5	1,637	0.31%
2022/05/19	0	0.00	1	271.50	278.00	-1	1,610	-0.06%
2022/05/18	0	0.00	1	266.00	269.50	-1	1,580	-0.06%
2022/05/17	1.3	262.13	0	0.00	261.50	1.3	1,588	0.08%
2022/05/12	0.1	263.03	1	264.00	261.00	-0.9	1,603	-0.06%
2022/05/11	0	264.50	0	0.00	264.50	0	1,598	0.00%
2022/05/10	35.1	266.83	0	0.00	265.50	35.1	1,603	2.19%
2022/05/09	0.1	268.61	1.2	267.33	267.00	-1.1	1,609	-0.07%
2022/05/06	0.3	273.37	0	0.00	275.00	0.3	1,614	0.02%
2022/05/04	0	0.00	0	277.50	277.50	0	1,633	0.00%
2022/05/03	0	0.00	26.1	279.01	279.00	-26.1	1,651	-1.58%
2022/04/29	0.1	272.00	2	274.50	273.50	-1.9	1,635	-0.12%
2022/04/28	0	0.00	1	276.00	274.00	-1	1,643	-0.06%
2022/04/27	0	0.00	0.1	274.00	274.50	-0.1	1,644	-0.01%
2022/04/26	0	0.00	1.7	273.59	275.00	-1.7	1,634	-0.10%
2022/04/25	0.1	268.01	2.3	272.42	272.00	-2.2	1,624	-0.13%
2022/04/22	0.1	270.00	0	0.00	271.50	0.1	1,621	0.01%
2022/04/21	2	271.50	1.2	274.25	271.50	0.8	1,622	0.05%
2022/04/20	0	0.00	6	271.33	273.00	-6	1,615	-0.37%
2022/04/19	0.1	267.00	2	269.50	267.00	-1.9	1,596	-0.12%
2022/04/18	40	270.25	1	270.00	270.50	39	1,597	2.44%
2022/04/15	1	269.00	1.1	268.83	268.00	-0.1	1,589	0.00%
2022/04/14	0.1	266.50	0	0.00	267.00	0.1	1,589	0.01%
2022/04/13	0	0.00	1	267.01	269.00	-1	1,591	-0.06%
2022/04/12	0.1	264.50	0	0.00	265.00	0.1	1,578	0.01%
2022/04/08	0	264.00	0	0.00	264.00	0	1,561	0.00%
2022/04/06	30	264.00	0	0.00	264.50	30	1,517	1.98%
2022/04/01	0.1	262.00	0	0.00	263.00	0.1	1,496	0.01%
2022/03/31	0	0.00	50	264.00	263.00	-50	1,485	-3.37%
2022/03/30	1	261.50	60	262.75	262.50	-59	1,452	-4.06%
2022/03/29	0	0.00	50	260.95	261.00	-50	1,445	-3.46%
2022/03/28	1.2	259.81	50	259.76	259.50	-48.8	1,449	-3.37%
2022/03/25	0.2	262.00	100	262.25	262.50	-99.8	1,441	-6.93%
2022/03/24	0	0.00	51.1	263.32	264.50	-51.1	1,439	-3.55%
2022/03/23	1	261.50	50	261.30	260.00	-49	1,390	-3.52%
2022/03/22	1	259.00	50	260.10	260.50	-49	1,395	-3.51%
2022/03/21	20.2	259.51	51.1	260.21	259.50	-30.9	1,408	-2.19%
2022/03/18	1	258.04	50.1	261.63	258.00	-49.1	1,415	-3.47%
2022/03/17	20	260.50	51	263.00	261.00	-31	1,380	-2.25%
2022/03/16	0.2	261.00	50	260.30	260.00	-49.8	1,347	-3.69%
2022/03/15	0	0.00	20	261.00	261.50	-20	1,344	-1.49%
2022/03/14	22.1	260.50	0	0.00	260.00	22.1	1,339	1.65%
2022/03/11	60.1	263.00	0	0.00	263.00	60.1	1,311	4.58%
2022/03/10	40	266.00	0.4	265.57	267.50	39.7	1,305	3.04%
2022/03/09	0	264.50	3	265.67	265.00	-3	1,309	-0.23%
2022/03/08	40.1	260.75	0	0.00	261.00	40.1	1,296	3.09%
2022/03/07	1.2	261.00	0	0.00	261.00	1.2	1,282	0.09%
2022/03/04	1	264.00	2	264.00	265.50	-1	1,396	-0.07%
2022/03/03	0	264.00	0.2	265.50	264.00	-0.2	1,395	-0.02%
2022/03/02	0.1	262.00	0	0.00	264.00	0.1	1,390	0.00%
2022/03/01	0	0.00	1.1	263.45	263.00	-1.1	1,373	-0.08%
2022/02/25	7.7	259.08	0.1	260.00	261.50	7.6	1,351	0.56%
2022/02/24	7.2	260.11	2	260.25	260.00	5.2	1,235	0.42%
2022/02/23	0	263.00	2	262.48	262.50	-2	1,208	-0.17%
2022/02/22	1.5	260.52	1	260.50	262.00	0.5	1,221	0.04%
2022/02/21	8.3	261.04	0	0.00	262.00	8.3	1,209	0.68%
2022/02/18	1.1	262.21	0	0.00	262.50	1.1	1,208	0.09%
2022/02/17	2.4	261.82	0.3	262.50	262.00	2	1,211	0.17%
2022/02/16	1.1	266.35	1	266.50	265.50	0.1	1,197	0.01%
2022/02/15	0	264.50	0	0.00	265.00	0	1,190	0.00%
2022/02/14	1.3	261.38	1	262.00	261.00	0.3	1,187	0.03%
2022/02/11	0.3	264.14	0	0.00	264.00	0.3	1,188	0.02%
2022/02/10	0.1	263.80	0	0.00	264.50	0.1	1,209	0.00%
2022/02/09	18.2	262.11	0	0.00	263.00	18.2	1,202	1.52%
2022/02/08	1	264.00	0.1	265.50	265.00	1	1,194	0.08%
2022/02/07	3.5	261.05	0	0.00	261.50	3.5	1,181	0.30%
2022/01/25	1.5	263.21	0	0.00	265.50	1.5	1,154	0.13%
2022/01/24	6	266.09	0	0.00	267.50	6	1,136	0.53%
2022/01/21	7	267.11	0.2	268.50	268.50	6.8	1,135	0.60%
2022/01/20	16.5	268.68	0	0.00	268.50	16.5	1,127	1.46%
2022/01/19	0	0.00	0.2	272.00	271.50	-0.2	1,116	-0.02%
2022/01/18	0.1	269.95	0	0.00	269.00	0.1	1,134	0.01%
2022/01/17	0.5	268.84	6	267.33	267.00	-5.5	1,132	-0.49%
2022/01/14	10.3	269.56	0	0.00	269.00	10.3	1,128	0.91%
2022/01/13	0.1	272.00	0	0.00	272.00	0.1	1,127	0.01%
2022/01/12	0.2	272.78	0	0.00	272.00	0.2	1,130	0.02%
2022/01/10	0.3	273.33	0	0.00	274.00	0.3	1,124	0.03%
2022/01/07	5.2	272.04	0	0.00	271.50	5.2	1,146	0.46%
2022/01/06	0	274.25	0	0.00	274.50	0	1,151	0.00%
2022/01/05	0	274.50	2	274.00	275.00	-2	1,162	-0.17%
2022/01/04	0.1	273.51	0	0.00	274.00	0.1	1,179	0.01%
2022/01/03	0.1	274.03	0	0.00	273.50	0.1	1,181	0.01%
2021/12/30	0	274.50	0	0.00	273.50	0	1,192	0.00%
2021/12/29	0	274.50	0	0.00	273.50	0	1,228	0.00%
2021/12/28	0	274.00	0	0.00	273.00	0	1,252	0.00%
2021/12/27	0.1	274.03	0	0.00	274.00	0.1	1,258	0.01%
2021/12/24	0	274.00	0	0.00	274.50	0	1,278	0.00%
2021/12/23	1	271.01	0	0.00	273.00	1	1,283	0.08%
2021/12/22	1	272.00	0	0.00	272.00	1	1,288	0.08%
2021/12/21	1	271.01	0	0.00	275.50	1	1,287	0.08%
2021/12/20	1.3	272.00	0	0.00	272.00	1.3	1,284	0.10%
2021/12/17	1	273.00	0	0.00	275.00	1	1,273	0.08%
2021/12/16	0.2	270.07	0	0.00	273.00	0.2	1,270	0.02%
2021/12/15	6	270.17	0.1	273.00	270.00	5.9	1,267	0.47%
2021/12/14	1	272.01	0	0.00	272.50	1	1,256	0.08%
2021/12/13	29.2	274.35	0	0.00	273.00	29.2	1,254	2.33%
2021/12/10	0.1	277.00	0	0.00	275.50	0.1	1,256	0.01%
2021/12/09	0	276.00	0	0.00	277.00	0	1,266	0.00%
2021/12/08	0.1	276.00	0	0.00	275.00	0.1	1,264	0.01%
2021/12/07	0.3	276.00	0	0.00	276.50	0.3	1,257	0.02%
2021/12/06	1.3	274.06	0	0.00	276.50	1.3	1,270	0.10%
2021/12/03	0.1	276.02	1	274.00	275.00	-0.9	1,274	-0.07%
2021/12/02	0.2	276.66	0	0.00	277.50	0.2	1,289	0.02%
2021/12/01	27.2	274.57	2	274.00	276.50	25.2	1,291	1.95%
2021/11/30	4.2	274.08	0	0.00	269.00	4.2	1,288	0.33%
2021/11/29	1.3	279.69	0	0.00	277.50	1.3	1,153	0.11%
2021/11/26	0	0.00	1	283.00	280.00	-1	1,168	-0.09%
2021/11/25	0.4	284.04	0	285.00	284.50	0.4	1,167	0.03%
2021/11/24	2	285.00	0	285.00	285.50	2	1,167	0.17%
2021/11/23	0.5	287.20	0	0.00	283.50	0.5	1,178	0.04%
2021/11/22	0	0.00	2.1	290.03	288.50	-2.1	1,212	-0.17%
2021/11/19	0	293.50	400.6	292.33	293.50	-400.6	1,211	-33.08%	大賣/鉅額交易
2021/11/18	0.2	289.51	1	292.94	292.00	-0.8	1,215	-0.07%
2021/11/17	0	0.00	3.1	291.32	292.00	-3.1	1,214	-0.25%
2021/11/16	0	289.00	0.1	289.00	290.50	-0.1	1,214	0.00%
2021/11/15	0.1	288.06	0.1	290.00	290.00	0	1,217	0.00%
2021/11/12	0.3	288.17	1	289.00	290.00	-0.7	1,221	-0.06%
2021/11/11	0	0.00	34	287.72	289.50	-34	1,250	-2.72%
2021/11/10	0.1	288.01	0	0.00	290.00	0.1	1,265	0.01%
2021/11/09	0.9	288.50	3.1	288.35	290.50	-2.2	1,258	-0.18%
2021/11/08	2.1	285.00	1	286.96	287.00	1.1	1,240	0.09%
2021/11/04	0.1	280.50	0	0.00	281.50	0.1	1,237	0.01%
2021/11/03	0.1	280.00	0	0.00	279.00	0.1	1,245	0.01%
2021/11/02	0.1	282.00	0	281.50	282.00	0.1	1,264	0.01%
2021/11/01	0	281.00	0	0.00	281.50	0	1,284	0.00%
2021/10/29	0.1	280.00	0	0.00	281.00	0.1	1,314	0.01%
2021/10/28	0	282.00	0	0.00	282.00	0	1,356	0.00%
2021/10/27	2.1	281.26	0	0.00	282.00	2.1	1,387	0.15%
2021/10/26	0.1	280.61	0	0.00	283.50	0.1	1,441	0.01%
2021/10/25	0.2	284.29	0.5	284.50	283.50	-0.3	1,444	-0.02%
2021/10/22	0	0.00	0	286.50	287.50	0	1,468	0.00%
2021/10/21	0.1	283.50	0	0.00	281.50	0.1	1,476	0.01%
2021/10/20	0.1	285.09	0	0.00	286.50	0.1	1,473	0.01%
2021/10/19	0.1	287.43	1	288.96	288.00	-0.9	1,472	-0.06%
2021/10/15	0	288.50	1.5	288.73	290.00	-1.5	1,482	-0.10%
2021/10/14	0.1	284.50	0.1	284.50	285.50	0	1,459	0.00%
2021/10/13	0	0.00	0.1	283.64	284.00	-0.1	1,460	-0.01%
2021/10/12	0	0.00	0	285.00	284.00	0	1,457	0.00%
2021/10/08	0.5	285.50	0	285.50	287.00	0.5	1,442	0.03%
2021/10/07	0	0.00	1.6	284.04	285.00	-1.6	1,443	-0.11%
2021/10/06	0	0.00	2	281.72	281.50	-2	1,439	-0.14%
2021/10/05	0	0.00	1.1	279.89	279.00	-1.1	1,407	-0.08%
2021/10/04	0	275.00	1	275.97	276.00	-1	1,395	-0.07%
2021/10/01	0.1	276.48	0	276.00	276.00	0.1	1,398	0.01%
2021/09/29	0	276.07	0	278.00	280.00	0	1,371	0.00%
2021/09/28	0.1	276.00	0	0.00	279.50	0.1	1,365	0.01%
2021/09/27	0.1	279.05	1	279.50	280.00	-0.9	1,372	-0.06%
2021/09/24	0.1	279.00	0	0.00	279.50	0.1	1,370	0.00%
2021/09/23	0	279.00	1	280.00	280.00	-1	1,368	-0.07%
2021/09/17	0.1	277.96	0	0.00	278.00	0.1	1,337	0.01%
2021/09/16	0.1	276.40	0.1	276.50	277.00	-0.1	1,322	0.00%
2021/09/15	0	0.00	0.1	278.00	278.00	-0.1	1,308	0.00%
2021/09/14	0.1	276.50	0.1	276.50	278.00	0	1,308	0.00%
2021/09/13	0	273.00	0	0.00	275.50	0	1,302	0.00%
2021/09/10	0.1	273.00	0	274.00	274.50	0.1	1,315	0.01%
2021/09/07	1.1	269.04	1	270.50	269.00	0.1	1,347	0.01%
2021/09/06	0	0.00	1	281.00	279.50	-1	1,331	-0.08%
2021/09/03	2	278.25	0	0.00	278.50	2	1,321	0.15%
2021/09/01	0	279.00	344	279.06	278.00	-344	1,304	-26.37%	大賣/鉅額交易
2021/08/31	0	0.00	0.5	283.78	285.50	-0.5	1,281	-0.04%
2021/08/30	0	284.00	0.3	284.50	285.50	-0.3	1,276	-0.02%
2021/08/27	0	283.00	0	0.00	284.50	0	1,273	0.00%
2021/08/26	0.6	283.95	2.1	282.57	282.50	-1.5	1,256	-0.12%
2021/08/25	0	288.50	56	289.06	290.00	-56	1,230	-4.55%
2021/08/24	0	0.00	0.1	289.42	291.00	-0.1	1,234	0.00%
2021/08/23	0	287.50	0.2	286.62	288.00	-0.2	1,235	-0.01%
2021/08/20	0	284.00	1.1	287.23	286.00	-1.1	1,251	-0.09%
2021/08/19	0	285.33	1.5	285.34	286.50	-1.5	1,296	-0.12%
2021/08/18	0	287.00	50.3	288.03	289.00	-50.2	1,311	-3.83%
2021/08/17	0	0.00	55.1	288.04	289.00	-55.1	1,325	-4.16%
2021/08/16	1	285.99	52.4	285.96	286.00	-51.4	1,308	-3.92%
2021/08/13	0	281.00	0	0.00	281.50	0	1,303	0.00%
2021/08/12	0	283.77	1.1	283.91	284.50	-1.1	1,321	-0.08%
2021/08/11	1	283.50	1.1	283.30	284.00	-0.1	1,329	-0.01%
2021/08/10	70	279.69	3	279.17	280.00	67	1,343	4.99%
2021/08/09	70	279.32	2	279.75	280.00	68	1,403	4.84%
2021/08/06	1.1	283.16	34.1	282.61	282.50	-33	1,412	-2.34%
2021/08/05	0	0.00	71.7	287.13	288.00	-71.7	1,401	-5.11%
2021/08/04	0	287.00	84.2	287.74	288.50	-84.2	1,422	-5.92%
2021/08/03	1.1	286.86	55	286.35	288.00	-53.9	1,401	-3.85%
2021/08/02	0	0.00	2.1	281.71	282.50	-2.1	1,351	-0.15%
2021/07/30	0.2	278.50	5.1	281.57	280.50	-4.9	1,323	-0.37%
2021/07/29	20	272.87	3	272.66	274.00	17	1,268	1.34%
2021/07/28	10	268.10	2.1	269.07	269.50	7.9	1,250	0.63%
2021/07/27	15	266.50	1	267.00	268.00	14	1,241	1.13%
2021/07/26	0.1	266.00	0	0.00	266.00	0.1	1,238	0.00%
2021/07/23	6	264.75	1	263.50	265.00	5	1,247	0.40%
2021/07/22	1	264.50	0.1	264.00	264.00	1	1,252	0.08%
2021/07/21	0	0.00	3.1	263.16	263.50	-3.1	1,254	-0.25%
2021/07/20	0	262.19	0	0.00	261.00	0	1,250	0.00%
2021/07/19	9	263.83	2.1	262.32	264.00	6.9	1,254	0.55%
2021/07/16	6.1	262.25	2	262.00	262.50	4.1	1,259	0.32%
2021/07/15	0.1	261.14	1	261.00	260.00	-0.9	1,259	-0.07%
2021/07/14	0	261.50	0	0.00	260.50	0	1,273	0.00%
2021/07/13	0	260.38	2.1	260.33	261.50	-2.1	1,272	-0.16%
2021/07/12	20.2	259.58	0	0.00	259.00	20.2	1,266	1.60%
2021/07/09	5.6	259.05	8	259.13	260.50	-2.4	1,264	-0.19%
2021/07/08	32	260.67	0	0.00	261.50	32	1,259	2.54%
2021/07/07	2	260.27	1	261.50	261.50	1	1,256	0.08%
2021/07/06	1.1	259.61	0	0.00	260.00	1.1	1,270	0.08%
2021/07/05	1.1	260.12	0	0.00	259.50	1.1	1,270	0.09%
2021/07/02	45.8	260.52	0	0.00	260.50	45.8	1,259	3.64%
2021/07/01	1	261.01	0	0.00	261.00	1	1,255	0.08%
2021/06/30	7	262.00	0	0.00	263.00	7	1,255	0.56%
2021/06/29	0.1	262.08	3	262.50	263.00	-2.9	1,261	-0.23%
2021/06/28	50.1	262.00	1.1	262.09	261.00	49	1,292	3.79%
2021/06/25	0	263.71	0	0.00	262.00	0	1,296	0.00%
2021/06/24	50	262.88	1	262.50	262.00	49	1,295	3.78%
2021/06/23	0	263.00	0	0.00	263.00	0	1,301	0.00%
2021/06/22	1.3	260.76	0	0.00	261.00	1.3	1,297	0.10%
2021/06/21	3.3	259.91	1	260.50	262.50	2.3	1,295	0.17%
2021/06/18	24.7	260.07	1	261.00	260.00	23.7	1,285	1.84%
2021/06/17	1.1	261.64	0	0.00	261.00	1.1	1,259	0.09%
2021/06/16	8.1	262.08	0	0.00	262.50	8.1	1,270	0.64%
2021/06/15	1.3	262.30	0	0.00	262.00	1.3	1,266	0.10%
2021/06/10	1	265.00	1	264.50	264.50	0	1,283	0.00%
2021/06/09	1	263.50	0.2	263.50	264.00	0.8	1,296	0.06%
2021/06/08	1	262.52	0	0.00	263.00	1	1,304	0.08%
2021/06/07	0.3	263.34	0.3	263.40	262.00	0.1	1,328	0.00%
2021/06/04	40.1	263.84	7	264.50	263.50	33.1	1,367	2.42%
2021/06/03	24.4	266.93	0	0.00	266.50	24.4	1,397	1.74%
2021/06/02	3	268.00	1.1	266.20	268.50	1.9	1,423	0.14%
2021/06/01	0.1	265.04	0.3	266.97	266.50	-0.2	1,420	-0.01%
2021/05/31	1.2	264.17	1.6	264.00	264.50	-0.4	1,444	-0.02%
2021/05/28	0.2	263.66	0	0.00	262.00	0.2	1,461	0.01%
2021/05/27	24.7	260.10	0	0.00	259.00	24.7	1,449	1.70%
2021/05/26	51.7	261.96	0	0.00	261.50	51.7	1,425	3.63%
2021/05/25	51.5	262.35	0	0.00	264.50	51.5	1,412	3.64%
2021/05/24	54.4	264.90	0	0.00	264.50	54.4	1,400	3.88%
2021/05/21	52.1	268.81	0	0.00	268.00	52.1	1,399	3.72%
2021/05/20	59.2	268.82	0	0.00	268.50	59.2	1,393	4.25%
2021/05/19	1	270.00	0	0.00	272.00	1	1,385	0.07%
2021/05/18	0	0.00	6	271.92	272.00	-6	1,392	-0.43%
2021/05/17	0	0.00	1	270.53	267.00	-1	1,397	-0.07%
2021/05/14	0.1	269.00	2.2	269.50	271.50	-2.1	1,337	-0.16%
2021/05/13	1.3	260.82	0	0.00	264.50	1.3	1,330	0.09%
2021/05/12	21.5	263.15	31.3	263.66	260.50	-9.8	1,315	-0.75%
2021/05/10	0.1	272.00	0	0.00	272.00	0.1	1,275	0.01%
2021/05/07	1	268.50	0.2	270.00	271.00	0.9	1,318	0.06%
2021/05/06	1	268.50	0	0.00	268.50	1	1,339	0.07%
2021/05/05	6.1	267.93	0	0.00	267.50	6.1	1,341	0.45%
2021/05/04	11.2	269.02	2	270.50	268.50	9.2	1,338	0.69%
2021/05/03	0	271.50	1	271.00	271.00	-1	1,325	-0.07%
2021/04/29	1	271.55	0	0.00	271.00	1	1,337	0.08%
2021/04/28	5	272.00	0	273.50	273.00	5	1,345	0.37%
2021/04/27	0.1	273.50	0	0.00	273.50	0.1	1,367	0.01%
2021/04/26	0	0.00	0	274.00	274.50	0	1,371	0.00%
2021/04/23	0.1	273.50	1	273.50	273.50	-0.9	1,377	-0.07%
2021/04/22	2	273.25	1	274.00	274.50	1	1,381	0.07%
2021/04/21	25	274.16	1.3	275.00	274.00	23.7	1,381	1.72%
2021/04/20	41.1	275.58	6	276.50	276.50	35.1	1,377	2.54%
2021/04/19	30	274.87	2.2	274.50	275.00	27.8	1,370	2.03%
2021/04/15	10	273.00	0	0.00	273.00	10	1,390	0.72%
2021/04/14	10	272.75	0	0.00	273.50	10	1,397	0.72%
2021/04/13	15	273.20	1	274.50	274.00	14	1,406	1.00%
2021/04/12	11.3	272.97	0	0.00	272.50	11.3	1,418	0.80%
2021/04/09	10	274.50	0	0.00	274.50	10	1,414	0.71%
2021/04/08	10	273.50	0	0.00	272.50	10	1,422	0.70%
2021/04/06	1	273.56	0	0.00	274.00	1	1,427	0.07%
2021/04/01	10	275.50	0	0.00	275.50	10	1,424	0.70%
2021/03/31	21	274.40	0	0.00	272.00	21	1,415	1.48%
2021/03/30	0	0.00	3	279.67	280.00	-3	1,377	-0.22%
2021/03/25	0	0.00	2	276.50	277.00	-2	1,381	-0.14%
2021/03/24	0	0.00	1	274.50	275.00	-1	1,406	-0.07%
2021/03/22	1	270.00	1	271.00	271.50	0	1,436	0.00%
2021/03/19	21.1	271.91	0	0.00	273.00	21.1	1,451	1.45%
2021/03/18	20	277.43	20	277.50	276.00	0	1,435	0.00%
2021/03/17	1	277.00	20	277.00	277.50	-19	1,433	-1.33%
2021/03/16	0	0.00	6	278.50	277.50	-6	1,427	-0.42%
2021/03/15	5	276.20	0	0.00	275.50	5	1,426	0.35%
2021/03/12	5	276.90	2	279.50	280.00	3	1,421	0.21%
2021/03/11	1	280.99	4	279.75	279.00	-3	1,421	-0.21%
2021/03/10	0	0.00	5	278.40	279.00	-5	1,415	-0.35%
2021/03/09	4	275.25	1.1	275.91	275.00	2.9	1,386	0.21%
2021/03/08	1	271.50	0.5	272.50	273.00	0.5	1,378	0.04%
2021/03/05	2	267.75	0	0.00	270.50	2	1,393	0.14%
2021/03/04	1.2	268.75	0	0.00	272.00	1.2	1,468	0.08%
2021/03/03	2	267.51	6	271.17	272.00	-4	1,446	-0.28%
2021/03/02	0.2	265.75	1	266.00	265.00	-0.8	1,421	-0.06%
2021/02/26	8.1	262.77	2	263.50	262.00	6.1	1,411	0.43%
2021/02/24	0	0.00	1	266.00	265.50	-1	1,375	-0.07%
2021/02/23	1	265.00	1	265.50	265.00	0	1,364	0.00%
2021/02/22	1.1	265.55	1	265.00	265.50	0.1	1,360	0.01%
2021/02/19	1.3	266.06	50	266.00	265.00	-48.7	1,370	-3.55%
2021/02/18	0	268.00	2.1	269.43	266.00	-2.1	1,376	-0.15%
2021/02/17	4.5	268.67	20	268.35	270.00	-15.5	1,371	-1.13%
2021/02/05	0.1	269.05	0	0.00	268.00	0.1	1,354	0.01%
2021/02/04	0	269.50	0	0.00	269.00	0	1,379	0.00%
2021/02/03	7	268.29	0	0.00	268.00	7	1,426	0.49%
2021/02/02	2	269.25	3	270.67	271.00	-1	1,475	-0.07%
2021/02/01	2	270.50	7	272.71	270.00	-5	1,486	-0.34%
2021/01/29	3	267.67	3.1	272.30	267.00	-0.1	1,506	0.00%
2021/01/28	5	269.60	1	270.00	270.00	4	1,471	0.27%
2021/01/27	0	269.50	3	269.17	269.50	-3	1,464	-0.20%
2021/01/26	2	266.51	0.2	267.00	267.00	1.8	1,476	0.12%
2021/01/25	1	267.50	1	267.00	267.50	0	1,492	0.00%
2021/01/22	4.1	266.39	0	0.00	266.50	4.1	1,507	0.27%
2021/01/21	0	268.00	8	270.00	270.00	-8	1,493	-0.53%
2021/01/20	0.1	264.88	11.2	266.30	266.00	-11.1	1,473	-0.75%
2021/01/19	2	263.77	0	0.00	264.00	2	1,453	0.14%
2021/01/18	54.3	265.67	0	266.50	265.50	54.2	1,448	3.75%
2021/01/15	32	266.83	0	0.00	266.00	32	1,435	2.23%
2021/01/14	0.4	267.68	0	0.00	266.50	0.4	1,434	0.03%
2021/01/13	0.2	269.51	0	0.00	269.00	0.2	1,431	0.01%
2021/01/12	58.1	269.50	17	269.50	268.50	41.1	1,432	2.87%
2021/01/11	4	271.25	0	0.00	271.00	4	1,424	0.28%
2021/01/08	0	0.00	3.2	272.00	273.00	-3.2	1,419	-0.23%
2021/01/07	1.5	271.75	5.9	271.51	271.00	-4.4	1,418	-0.31%
2021/01/06	5	270.90	0	0.00	271.00	5	1,419	0.35%
2021/01/05	1.2	271.02	3	270.84	272.00	-1.8	1,405	-0.13%
2021/01/04	2	268.96	2	268.75	268.50	0	1,403	0.00%
2020/12/31	15	267.00	0	0.00	266.50	15	1,416	1.06%
2020/12/30	1.1	264.68	0	0.00	268.00	1.1	1,429	0.08%
2020/12/29	0.3	263.84	0	0.00	263.00	0.3	1,439	0.02%
2020/12/28	1	263.00	0	0.00	263.00	1	1,451	0.07%
2020/12/25	2.3	263.33	0	0.00	263.00	2.3	1,460	0.15%
2020/12/24	1.2	263.17	0	0.00	263.00	1.2	1,466	0.08%
2020/12/23	8.1	262.88	6	262.33	263.00	2.1	1,471	0.14%
2020/12/22	6.5	265.23	1	266.50	265.00	5.5	1,480	0.37%
2020/12/18	1	267.50	0.2	268.50	268.00	0.8	1,517	0.05%
2020/12/17	0.4	269.50	0	0.00	268.00	0.4	1,492	0.03%
2020/12/16	2	269.50	56	269.27	269.00	-54	1,484	-3.64%
2020/12/15	1.1	267.91	62	267.34	267.00	-60.9	1,488	-4.09%
2020/12/14	2.1	267.00	1	267.00	266.50	1.1	1,466	0.07%
2020/12/10	1.1	267.91	2	267.00	266.50	-0.9	1,477	-0.06%
2020/12/09	0.2	267.00	0	0.00	267.00	0.2	1,469	0.01%
2020/12/08	15.3	265.14	0	267.00	265.00	15.3	1,470	1.04%
2020/12/07	0.1	267.50	0	0.00	267.00	0.1	1,473	0.00%
2020/12/04	0	0.00	1	269.50	268.00	-1	1,475	-0.07%
2020/12/03	2.5	265.45	0	0.00	266.50	2.5	1,466	0.17%
2020/12/02	50.1	266.07	0	0.00	265.00	50.1	1,471	3.41%
2020/12/01	1.2	267.61	0	0.00	268.00	1.2	1,495	0.08%
2020/11/30	33.5	260.09	2	269.75	259.00	31.5	1,490	2.11%
2020/11/27	1.1	273.02	0	0.00	273.00	1.1	1,468	0.07%
2020/11/26	2	273.75	1	274.50	274.00	1	1,465	0.07%
2020/11/25	2.1	272.27	0	0.00	272.50	2.1	1,474	0.14%
2020/11/24	2.2	273.26	0	0.00	273.00	2.2	1,485	0.14%
2020/11/23	2	272.75	2	273.25	273.00	0	1,477	0.00%
2020/11/20	0.1	272.50	1	272.00	272.00	-0.9	1,471	-0.06%
2020/11/18	0.2	270.50	3	270.67	271.00	-2.8	1,482	-0.19%
2020/11/17	0.1	269.17	11	268.41	268.50	-10.9	1,483	-0.73%
2020/11/16	9	269.61	1.3	270.88	270.00	7.7	1,486	0.52%
2020/11/13	15.2	268.85	0	0.00	268.50	15.2	1,494	1.02%
2020/11/12	9.1	270.00	5	270.30	270.00	4.1	1,497	0.27%
2020/11/11	4	269.00	2.2	268.34	269.50	1.8	1,482	0.12%
2020/11/10	17.4	259.97	1	262.50	262.00	16.4	1,427	1.15%
2020/11/09	5.1	258.82	1	259.00	259.00	4.1	1,389	0.29%
2020/11/06	27.4	259.02	0	0.00	258.50	27.4	1,386	1.97%
2020/11/05	0.3	263.28	1	264.50	262.00	-0.7	1,368	-0.05%
2020/11/02	0	262.35	2	263.25	264.00	-2	1,354	-0.15%
2020/10/30	4.1	259.04	0	0.00	258.00	4.1	1,360	0.30%
2020/10/29	0.1	264.50	0	0.00	262.00	0.1	1,376	0.01%
2020/10/28	0.1	265.00	0	0.00	266.50	0.1	1,435	0.01%
2020/10/27	1.1	265.13	0	0.00	264.00	1.1	1,501	0.07%
2020/10/26	4	269.38	1	267.50	268.00	3	1,509	0.20%
2020/10/23	0	0.00	0.1	271.50	270.50	-0.1	1,520	-0.01%
2020/10/22	2	269.25	1	269.00	269.00	1	1,537	0.07%
2020/10/21	0	0.00	1	268.97	266.50	-1	1,549	-0.07%
2020/10/20	1	266.00	0	0.00	266.50	1	1,542	0.06%
2020/10/19	1	271.00	0	0.00	270.00	1	1,542	0.06%
2020/10/16	0	0.00	2	270.00	270.00	-2	1,550	-0.13%
2020/10/15	6	267.17	2	269.50	267.50	4	1,559	0.26%
2020/10/14	2	271.25	1.2	274.17	274.00	0.8	1,551	0.05%
2020/10/13	0.2	275.00	0	0.00	274.50	0.2	1,545	0.01%
2020/10/12	0	0.00	3	275.33	275.50	-3	1,558	-0.19%
2020/10/08	0	0.00	1	276.00	275.00	-1	1,574	-0.06%
2020/10/07	3	273.17	0	0.00	273.00	3	1,574	0.19%
2020/10/06	1	273.00	17	272.29	273.00	-16	1,596	-1.00%
2020/10/05	0	0.00	2	266.75	267.00	-2	1,626	-0.12%
2020/09/30	1	265.00	1	265.00	263.00	0	1,634	0.00%
2020/09/25	21	256.00	34	257.40	258.50	-13	1,646	-0.79%
2020/09/24	20	258.10	20	253.50	253.00	0	1,640	0.00%
2020/09/23	1	262.00	0	0.00	262.00	1	1,615	0.06%
2020/09/22	0.1	266.00	0	0.00	264.50	0.1	1,606	0.01%
2020/09/21	1	264.50	0	265.50	264.50	1	1,607	0.06%
2020/09/16	0.1	265.50	0	0.00	264.50	0.1	1,617	0.00%
2020/09/15	0	0.00	1	266.00	266.00	-1	1,603	-0.06%
2020/09/14	50.2	266.50	0	0.00	266.50	50.2	1,615	3.11%
2020/09/10	121	264.57	0	0.00	267.00	121	1,625	7.44%	大買/鉅額交易
2020/09/08	0	0.00	3	266.83	269.00	-3	1,639	-0.18%
2020/09/07	2.1	263.48	0	0.00	265.00	2.1	1,639	0.13%
2020/09/04	16	262.00	1	263.50	263.00	15	1,650	0.91%
2020/09/03	4.2	263.83	0	0.00	263.50	4.2	1,639	0.25%
2020/09/02	23	264.38	6	264.58	266.00	17	1,647	1.03%
2020/09/01	1.1	271.02	1	271.00	270.00	0.1	1,609	0.00%
2020/08/31	2.1	270.55	2	270.00	270.00	0.1	1,636	0.01%
2020/08/27	2	273.25	0	0.00	274.00	2	1,636	0.12%
2020/08/26	1	274.00	2	274.00	275.00	-1	1,646	-0.06%
2020/08/25	0	272.00	0	0.00	271.00	0	1,646	0.00%
2020/08/24	4	270.01	0	0.00	271.00	4	1,684	0.24%
2020/08/21	0	0.00	1	273.00	271.00	-1	1,679	-0.06%
2020/08/20	4	272.75	1	274.00	270.50	3	1,661	0.18%
2020/08/18	0	0.00	2	275.50	274.50	-2	1,622	-0.12%
2020/08/17	0.2	275.00	1	274.50	274.00	-0.8	1,612	-0.05%
2020/08/14	5	276.80	2	278.50	276.00	3	1,602	0.19%
2020/08/13	125.1	279.06	11	278.55	278.50	114.1	1,604	7.11%	大買/鉅額交易
2020/08/12	1.1	279.12	2	279.50	279.50	-1	1,596	-0.06%
2020/08/11	11.2	277.59	5	278.00	276.00	6.2	1,580	0.39%
2020/08/10	1.1	275.09	3	274.83	275.00	-1.9	1,575	-0.12%
2020/08/07	1.1	273.57	0	0.00	273.00	1.1	1,575	0.07%
2020/08/06	2	274.52	1	274.50	274.50	1	1,572	0.06%
2020/08/05	5	272.40	1	272.00	273.50	4	1,562	0.26%
2020/08/04	13.1	277.50	2	277.75	279.00	11.1	1,533	0.72%
2020/08/03	37	273.12	0	0.00	273.00	37	1,507	2.46%
2020/07/31	33.1	280.57	1	280.50	280.00	32.1	1,448	2.22%
2020/07/30	1.1	285.18	2	285.00	285.50	-0.9	1,397	-0.06%
2020/07/29	1	285.00	0	0.00	285.00	1	1,395	0.07%
2020/07/28	1	285.00	0	0.00	284.00	1	1,408	0.07%
2020/07/27	5.1	286.13	7	288.50	285.50	-1.9	1,428	-0.13%
2020/07/24	6	288.33	0	0.00	288.00	6	1,443	0.42%
2020/07/23	1	289.50	0	0.00	290.00	1	1,457	0.07%
2020/07/22	4	290.63	1	291.00	291.00	3	1,465	0.20%
2020/07/20	1	291.00	1	291.00	291.00	0	1,470	0.00%
2020/07/17	1	290.00	0	0.00	290.00	1	1,471	0.07%
2020/07/16	3	288.83	1	288.50	289.00	2	1,490	0.13%
2020/07/15	1	286.50	0	0.00	286.00	1	1,485	0.07%
2020/07/14	3	288.33	0	0.00	287.50	3	1,473	0.20%
2020/07/13	9.1	289.12	0	0.00	288.00	9.1	1,462	0.62%
2020/07/10	19.1	291.30	1	291.04	290.00	18.1	1,431	1.26%
2020/07/09	8.1	295.32	0	0.00	295.00	8.1	1,388	0.58%
2020/07/08	10	296.25	0	0.00	296.50	10	1,365	0.73%
2020/07/07	2	299.00	0	0.00	299.00	2	1,348	0.15%
2020/07/06	0	0.00	1	299.00	299.50	-1	1,349	-0.07%
2020/07/03	2.1	296.56	0	0.00	296.00	2.1	1,355	0.15%
2020/06/29	36	296.40	0	0.00	294.50	36	1,414	2.55%
2020/06/24	0	0.00	1	300.50	300.00	-1	1,406	-0.07%
2020/06/23	0	0.00	2.1	300.24	300.00	-2.1	1,416	-0.15%
2020/06/22	0	0.00	1	298.00	298.00	-1	1,425	-0.07%
2020/06/16	0	0.00	10	299.35	299.00	-10	1,575	-0.63%
2020/06/15	2	295.25	0	0.00	294.00	2	1,610	0.12%
2020/06/12	160	297.29	1	296.00	296.00	159	1,635	9.72%	大買/鉅額交易
2020/06/11	1.2	298.65	15	299.77	299.50	-13.8	1,679	-0.82%
2020/06/10	3	296.00	26	298.77	298.50	-23	1,674	-1.37%
2020/06/09	4	295.25	0	0.00	294.50	4	1,700	0.24%
2020/06/08	0	0.00	3	294.67	295.50	-3	1,687	-0.18%
2020/06/05	25	294.84	1	298.00	294.00	24	1,673	1.43%
2020/06/04	5	299.20	0	0.00	298.00	5	1,675	0.30%
2020/06/03	10	298.10	0.1	300.00	297.50	10	1,674	0.59%
2020/06/02	6	297.33	0	0.00	298.00	6	1,661	0.36%
2020/06/01	0	0.00	13	295.73	297.00	-13	1,657	-0.78%
2020/05/29	24	295.40	0	0.00	295.50	24	1,656	1.45%
2020/05/28	21	297.43	0	0.00	298.00	21	1,622	1.29%
2020/05/27	10	298.80	0	0.00	299.00	10	1,646	0.61%
2020/05/26	0	0.00	3	301.67	300.00	-3	1,663	-0.18%
2020/05/25	3	298.33	0	0.00	298.50	3	1,671	0.18%
2020/05/21	0	0.00	1	300.50	302.50	-1	1,703	-0.06%
2020/05/19	0.1	301.00	0	0.00	300.50	0.1	1,697	0.00%
2020/05/18	0	300.50	0	0.00	301.50	0	1,691	0.00%
2020/05/15	100	301.72	0	0.00	300.00	100	1,689	5.92%
2020/05/14	100.1	303.40	0	0.00	302.50	100.1	1,678	5.96%
2020/05/13	100	304.64	0	0.00	305.00	100	1,674	5.97%
2020/05/12	100	303.65	0	0.00	304.00	100	1,671	5.98%
2020/05/11	100	306.47	0	0.00	304.50	100	1,677	5.96%
2020/05/08	200	304.11	0.1	304.50	305.00	199.9	1,675	11.93%	大買/鉅額交易
2020/05/07	200	304.31	0	0.00	303.00	200	1,672	11.95%	大買/鉅額交易
2020/05/06	150.1	305.89	12	304.50	305.50	138.1	1,663	8.30%	大買/鉅額交易
2020/05/05	100	305.91	1	307.00	307.50	99	1,647	6.01%
2020/05/04	110	299.50	0	0.00	301.50	110	1,642	6.70%	大買/鉅額交易
2020/04/30	102.1	307.51	49	308.06	308.00	53.1	1,621	3.28%	大買/
2020/04/29	101	304.22	0	0.00	304.50	101	1,595	6.33%	大買/鉅額交易
2020/04/28	0	0.00	2	298.25	299.50	-2	1,578	-0.13%
2020/04/27	0.1	294.00	1	290.00	294.00	-1	1,594	-0.06%
2020/04/23	50	284.59	0	0.00	287.50	50	1,575	3.17%
2020/04/22	101	281.00	0	0.00	283.00	101	1,556	6.49%	大買/鉅額交易
2020/04/21	0.1	286.00	6	284.17	284.00	-6	1,554	-0.38%
2020/04/20	1.1	286.12	0	0.00	286.50	1.1	1,539	0.07%
2020/04/14	50	293.50	1	291.00	291.50	49	1,489	3.29%
2020/04/13	100	288.65	0	0.00	289.50	100	1,480	6.75%
2020/04/10	102	288.84	0	0.00	288.00	102	1,481	6.89%	大買/鉅額交易
2020/04/09	101	289.73	2	290.00	290.00	99	1,483	6.67%	大買/
2020/04/08	100	287.15	1	287.50	289.00	99	1,476	6.70%
2020/04/07	151	284.62	1	283.00	287.00	150	1,463	10.25%	大買/鉅額交易
2020/04/06	203	281.60	2	284.75	281.50	201	1,449	13.87%	大買/鉅額交易
2020/04/01	201	281.70	0	0.00	282.00	201	1,412	14.23%	大買/鉅額交易
2020/03/31	150	280.89	15	280.50	283.00	135	1,401	9.63%	大買/鉅額交易
2020/03/30	150	277.61	20	279.25	277.00	130	1,368	9.50%	大買/鉅額交易
2020/03/27	202.2	279.50	1	280.00	278.00	201.2	1,351	14.89%	大買/鉅額交易
2020/03/26	150	277.23	2	278.50	278.50	148	1,335	11.08%	大買/鉅額交易
2020/03/25	7	267.50	2	268.50	272.50	5	1,323	0.38%
2020/03/24	7	266.72	0	0.00	267.00	7	1,287	0.55%
2020/03/23	169	267.48	1	265.00	265.00	168	1,251	13.43%	大買/鉅額交易
2020/03/20	14	282.32	2	285.00	281.00	12	1,197	1.00%
2020/03/19	1	280.00	3.1	288.71	286.50	-2.1	1,158	-0.18%
2020/03/16	0	275.00	4	273.50	274.00	-4	1,033	-0.39%
2020/03/13	5	265.70	18	263.92	273.50	-13	1,004	-1.29%
2020/03/12	2	287.25	3.1	285.71	286.50	-1.1	937	-0.12%
2020/03/11	2	290.50	0	0.00	291.00	2	902	0.22%
2020/03/10	3	288.67	0	0.00	291.00	3	891	0.34%
2020/03/09	1	291.00	1	294.50	293.00	0	858	0.00%
2020/03/06	11	297.41	0	0.00	296.50	11	840	1.31%
2020/03/05	1	299.50	4	300.88	302.50	-3	831	-0.36%
2020/03/04	0	0.00	2	298.00	297.50	-2	825	-0.24%
2020/03/03	1	294.50	0.1	297.50	295.00	0.9	818	0.11%
2020/03/02	1	295.50	0	0.00	295.00	1	802	0.12%
2020/02/27	10.1	296.03	0	0.00	296.50	10.1	826	1.23%
2020/02/26	1	297.50	0	0.00	297.00	1	807	0.12%
2020/02/25	1	300.00	2	299.25	300.00	-1	803	-0.12%
2020/02/24	18	297.14	0	0.00	296.00	18	801	2.25%
2020/02/21	4	305.63	0	0.00	304.00	4	771	0.52%
2020/02/18	1	309.50	0	0.00	309.00	1	782	0.13%
2020/02/17	0	0.00	14	307.64	308.00	-14	785	-1.78%
2020/02/14	0	0.00	1	306.00	306.00	-1	787	-0.13%
2020/02/13	4	303.50	0	0.00	303.50	4	789	0.51%
2020/02/12	2	303.00	1	302.50	302.50	1	789	0.13%
2020/02/11	1	303.50	1	305.50	303.50	0	778	0.00%
2020/02/10	6	304.33	2	303.00	305.50	4	788	0.51%
2020/02/07	2	302.00	0	0.00	304.00	2	792	0.25%
2020/02/06	1	305.00	0	0.00	304.50	1	802	0.12%
2020/02/05	0	0.00	1	304.00	304.00	-1	810	-0.12%
2020/02/04	18.1	298.67	0	0.00	299.00	18.1	811	2.23%
2020/02/03	15	298.97	0.2	301.00	300.00	14.8	820	1.80%
2020/01/31	20	298.85	1	299.03	298.50	19	817	2.32%
2020/01/30	15	306.00	1	303.00	298.50	14	798	1.75%
2020/01/20	5	307.50	8	308.25	308.00	-3	767	-0.39%
2020/01/16	0	0.00	31	307.00	309.50	-31	770	-4.02%
2020/01/15	20	307.25	0	0.00	309.50	20	791	2.53%
2020/01/14	0	0.00	3	310.67	310.50	-3	880	-0.34%
2020/01/10	2	308.50	3	308.00	308.50	-1	937	-0.11%
2020/01/09	0	0.00	2	306.00	306.50	-2	943	-0.21%
2020/01/07	1	304.00	1	305.00	304.00	0	954	0.00%
2020/01/06	0	0.00	3	305.00	304.00	-3	964	-0.31%
2020/01/02	1	304.00	0	0.00	302.50	1	970	0.10%
2019/12/31	7	303.71	0	0.00	304.00	7	970	0.72%
2019/12/30	60	306.67	0	0.00	305.50	60	972	6.17%
2019/12/27	50	309.25	0	0.00	309.00	50	974	5.13%
2019/12/26	0	0.00	2	309.25	310.00	-2	988	-0.20%
2019/12/25	0	0.00	4	309.00	310.00	-4	1,007	-0.40%
2019/12/24	0	0.00	1	309.00	309.00	-1	1,015	-0.10%
2019/12/23	1	305.50	0	0.00	308.50	1	1,020	0.10%
2019/12/20	0	0.00	1	306.50	304.50	-1	1,024	-0.10%
2019/12/19	1	305.50	0	0.00	305.00	1	1,009	0.10%
2019/12/16	20	302.83	0	0.00	300.50	20	999	2.00%
2019/12/13	21	303.00	1	304.00	303.00	20	989	2.02%
2019/12/12	2	304.25	0	0.00	303.00	2	988	0.20%
2019/12/11	1	302.00	0	0.00	302.50	1	983	0.10%
2019/12/09	0	304.00	0	0.00	304.00	0	980	0.00%
2019/12/06	2	305.50	0	0.00	304.00	2	988	0.20%
2019/12/04	0	305.00	0	0.00	305.00	0	1,008	0.00%
2019/11/29	1	306.00	0	0.00	305.50	1	1,026	0.10%
2019/11/27	3	309.00	1	312.00	308.00	2	1,027	0.19%
2019/11/26	0	0.00	4	311.88	310.50	-4	1,025	-0.39%
2019/11/25	2	308.00	1	311.00	308.00	1	969	0.10%
2019/11/22	1	309.00	2	309.25	312.00	-1	1,001	-0.10%
2019/11/21	0	307.00	0	0.00	307.00	0	1,000	0.00%
2019/11/20	2	312.00	1	311.00	312.00	1	1,001	0.10%
2019/11/19	0	0.00	2	310.50	312.00	-2	1,002	-0.20%
2019/11/18	40	310.38	0	0.00	310.00	40	1,001	3.99%
2019/11/15	0	0.00	10	310.05	310.00	-10	1,006	-0.99%
2019/11/14	3	304.33	0	0.00	306.00	3	996	0.30%
2019/11/13	2	305.00	0	0.00	307.50	2	1,002	0.20%
2019/11/11	0	0.00	47	308.17	309.00	-47	1,013	-4.64%
2019/11/08	1	309.50	0	0.00	309.00	1	1,015	0.10%
2019/11/07	1	308.00	6	307.83	310.00	-5	1,024	-0.49%
2019/11/05	2	308.00	0	0.00	308.00	2	1,027	0.19%
2019/11/04	2	304.50	4	305.50	306.00	-2	1,034	-0.19%
2019/10/30	0	0.00	1	305.00	305.50	-1	1,028	-0.10%
2019/10/29	0	0.00	1	302.00	303.00	-1	1,039	-0.10%
2019/10/28	0.1	302.50	0	0.00	302.50	0.1	1,062	0.01%
2019/10/23	2	307.25	1.2	303.83	303.00	0.8	1,082	0.07%
2019/10/22	0.1	307.00	6	310.17	309.00	-5.9	1,067	-0.55%
2019/10/21	0	0.00	3	296.33	298.00	-3	981	-0.31%
2019/10/18	0	0.00	10	295.00	295.00	-10	964	-1.04%
2019/10/17	0	293.50	0	0.00	293.00	0	937	0.00%
2019/10/16	0	0.00	2	292.00	293.00	-2	935	-0.21%
2019/10/15	0	0.00	2	290.75	291.00	-2	953	-0.21%
2019/10/14	1	286.50	0	0.00	289.00	1	947	0.11%
2019/10/09	2	285.75	0	0.00	284.50	2	934	0.21%
2019/10/08	1	287.00	1	289.00	288.00	0	939	0.00%
2019/10/07	3	285.83	0	0.00	285.50	3	935	0.32%
2019/10/04	2	285.50	0	0.00	286.00	2	942	0.21%
2019/10/03	1	285.50	0	0.00	286.00	1	940	0.11%
2019/10/02	3	286.00	0	0.00	286.00	3	936	0.32%
2019/10/01	104	289.28	2	294.50	287.50	102	937	10.88%	大買/鉅額交易
2019/09/26	7	291.50	1	292.50	291.00	6	933	0.64%
2019/09/25	8.2	292.86	13	293.50	293.50	-4.8	929	-0.52%
2019/09/23	0	296.50	3	295.50	295.00	-3	930	-0.32%
2019/09/20	1	297.00	0.5	297.00	297.00	0.5	944	0.05%
2019/09/19	71	295.93	2	295.50	296.00	69	943	7.32%
2019/09/18	68	297.39	1	298.00	297.00	67	947	7.07%
2019/09/17	103.2	294.99	6	295.17	297.00	97.2	951	10.21%	大買/
2019/09/16	4.1	295.01	17	295.79	295.00	-13	970	-1.34%
2019/09/12	0	0.00	1	297.50	295.00	-1	976	-0.10%
2019/09/11	3	298.00	2	297.75	297.50	1	989	0.10%
2019/09/10	0	0.00	1	295.50	295.00	-1	985	-0.10%
2019/09/06	0	0.00	6	295.08	296.00	-6	988	-0.61%
2019/09/04	21	288.69	2	289.25	290.00	19	974	1.95%
2019/09/03	4	287.50	1	285.50	285.00	3	976	0.31%
2019/09/02	2	292.00	0	0.00	292.50	2	972	0.21%
2019/08/30	3	291.17	10	290.45	292.00	-7	976	-0.72%
2019/08/29	47	286.70	2	286.50	288.00	45	973	4.62%
2019/08/28	1	284.54	0	0.00	283.50	1	972	0.11%
2019/08/27	104	284.90	44	284.11	283.50	60	981	6.11%	大買/
2019/08/26	0	288.50	56	285.00	285.00	-56	970	-5.77%
2019/08/23	1	290.00	0	290.50	288.50	1	969	0.10%
2019/08/22	2	290.00	0	0.00	290.00	2	970	0.21%
2019/08/21	2	290.50	0	0.00	290.00	2	998	0.20%
2019/08/20	0	0.00	2	291.75	292.00	-2	998	-0.20%
2019/08/16	1.1	290.12	0	0.00	292.50	1.1	1,000	0.10%
2019/08/15	0.5	292.00	0	0.00	290.50	0.5	1,005	0.05%
2019/08/13	0	0.00	20	292.50	292.50	-20	1,083	-1.85%
2019/08/12	2.1	291.60	0	0.00	291.00	2.1	1,080	0.19%
2019/08/06	1	294.50	0	295.00	293.50	1	1,090	0.09%
2019/08/05	0	0.00	1	291.50	292.50	-1	1,087	-0.09%
2019/08/02	2.2	294.41	7	294.00	294.00	-4.9	1,124	-0.43%
2019/08/01	3	298.67	0	0.00	298.00	3	1,154	0.26%
2019/07/31	2	300.25	2	300.50	300.00	0	1,162	0.00%
2019/07/30	0	0.00	1	305.50	306.50	-1	1,152	-0.09%
2019/07/25	1	304.00	0	0.00	304.00	1	1,202	0.08%
2019/07/24	3	301.50	0	303.00	301.00	3	1,223	0.24%
2019/07/23	26	305.06	10	304.50	304.00	16	1,220	1.31%
2019/07/22	0	0.00	5	304.50	306.00	-5	1,218	-0.41%
2019/07/19	10	304.50	5	305.50	306.50	5	1,219	0.41%
2019/07/18	64	302.71	20	302.90	303.00	44	1,216	3.62%
2019/07/17	24	299.40	0	0.00	301.00	24	1,214	1.98%
2019/07/16	10	302.00	0	0.00	301.50	10	1,185	0.84%
2019/07/15	10	303.25	1	303.00	303.50	9	1,204	0.75%
2019/07/12	14	301.11	0	0.00	300.00	14	1,265	1.11%
2019/07/11	11	303.36	0	0.00	302.50	11	1,285	0.86%
2019/07/10	10	302.75	0	0.00	302.00	10	1,285	0.78%
2019/07/09	11	304.09	0	0.00	302.50	11	1,299	0.85%
2019/07/08	13	305.15	0	0.00	305.00	13	1,320	0.98%
2019/07/05	50	308.68	1	309.00	304.00	49	1,340	3.66%
2019/07/04	15	306.33	0	0.00	307.00	15	1,337	1.12%
2019/07/03	10	303.50	6.1	303.92	304.00	4	1,343	0.29%
2019/07/02	10	301.50	0	0.00	301.00	10	1,369	0.73%
2019/07/01	11	302.36	0	0.00	300.50	11	1,386	0.79%
2019/06/28	10	303.00	0	302.00	300.50	10	1,394	0.72%
2019/06/27	56.1	302.22	0	0.00	301.50	56.1	1,404	3.99%
2019/06/26	84	303.07	0	0.00	300.00	84	1,422	5.91%
2019/06/25	1	305.00	0	0.00	304.50	1	1,420	0.07%
2019/06/24	0	0.00	3	308.17	307.00	-3	1,427	-0.21%
2019/06/21	2	303.50	0	0.00	305.50	2	1,426	0.14%
2019/06/20	0	0.00	3.2	307.47	307.00	-3.2	1,415	-0.23%
2019/06/19	1	304.50	2	303.50	306.00	-1	1,419	-0.07%
2019/06/14	11	300.27	1	301.50	300.00	10	1,447	0.69%
2019/06/13	6	301.67	1	304.00	304.50	5	1,455	0.34%
2019/06/12	2	301.00	0	0.00	301.00	2	1,525	0.13%
2019/06/10	3	301.67	1	303.00	303.50	2	1,559	0.13%
2019/06/06	1	304.00	0	0.00	301.00	1	1,573	0.06%
2019/06/05	1	305.00	8	304.00	303.00	-7	1,585	-0.44%
2019/06/04	1	303.50	2	304.50	304.50	-1	1,605	-0.06%
2019/06/03	41	301.01	0	0.00	304.00	41	1,634	2.51%
2019/05/31	6	300.33	1	301.00	301.00	5	1,656	0.30%
2019/05/30	1	303.00	0	0.00	303.00	1	1,683	0.06%
2019/05/27	0	0.00	3	308.33	308.00	-3	1,733	-0.17%
2019/05/24	2	303.50	0	0.00	303.00	2	1,730	0.12%
2019/05/23	0	0.00	4	307.63	306.00	-4	1,733	-0.23%
2019/05/22	6	308.50	10	311.70	306.50	-4	1,730	-0.23%
2019/05/21	33.5	315.33	9	311.89	315.50	24.5	1,742	1.41%
2019/05/20	0	303.50	7	303.36	304.50	-7	1,684	-0.42%
2019/05/17	0	298.50	5	297.90	298.00	-5	1,662	-0.30%
2019/05/16	1	299.00	0	0.00	298.50	1	1,664	0.06%
2019/05/14	0	0.00	0	298.00	297.50	0	1,668	0.00%
2019/05/13	0	0.00	2	299.75	300.00	-2	1,652	-0.12%
2019/05/10	158	298.82	4	299.25	299.00	154	1,658	9.28%	大買/鉅額交易
2019/05/09	20	292.63	1	292.00	290.50	19	1,621	1.17%
2019/05/08	1.1	297.05	0	0.00	297.50	1.1	1,587	0.07%
2019/05/07	0	0.00	2	298.00	298.50	-2	1,575	-0.13%
2019/05/06	0	0.00	4	298.50	298.00	-4	1,576	-0.25%
2019/05/03	2	299.50	24	299.63	299.00	-22	1,559	-1.41%
2019/05/02	1	296.50	3	296.83	298.00	-2	1,533	-0.13%
2019/04/30	6	285.42	0	0.00	288.00	6	1,500	0.40%
2019/04/29	6.1	283.94	1	284.00	284.00	5.1	1,475	0.35%
2019/04/26	16.1	282.80	0	0.00	284.00	16.1	1,483	1.09%
2019/04/25	11	285.05	1	284.00	284.00	10	1,487	0.67%
2019/04/24	6	286.42	1	286.50	285.50	5	1,492	0.34%
2019/04/23	14	284.33	0	0.00	285.50	14	1,486	0.94%
2019/04/22	11.1	283.89	0.1	286.50	284.50	11	1,494	0.74%
2019/04/19	18.1	283.23	1	284.00	282.00	17.1	1,499	1.14%
2019/04/18	19	282.42	7	280.86	281.00	12	1,498	0.80%
2019/04/17	153.1	289.07	0	0.00	288.50	153.1	1,473	10.39%	大買/鉅額交易
2019/04/16	1	290.50	1	290.50	291.00	0	1,454	0.00%
2019/04/15	4	290.75	0	0.00	290.50	4	1,477	0.27%
2019/04/12	5	290.00	0	0.00	291.00	5	1,479	0.34%
2019/04/10	2.1	293.57	0	0.00	293.00	2.1	1,485	0.14%
2019/04/09	2	293.75	1	293.00	293.50	1	1,474	0.07%
2019/04/08	2	292.50	0	0.00	293.00	2	1,470	0.14%
2019/04/03	3.1	293.74	0	0.00	293.00	3.1	1,431	0.22%
2019/04/02	2	294.00	0	0.00	295.50	2	1,412	0.14%
2019/04/01	0	0.00	1	298.00	298.00	-1	1,400	-0.07%
2019/03/29	0.1	304.00	4	303.00	303.50	-4	1,385	-0.29%
2019/03/28	3	295.00	0	0.00	297.50	3	1,386	0.22%
2019/03/27	0.1	296.00	0	0.00	295.00	0.1	1,382	0.01%
2019/03/26	36	293.51	51	294.29	294.50	-15	1,379	-1.09%
2019/03/25	1	294.51	0	0.00	294.50	1	1,395	0.07%
2019/03/22	2	296.02	0	0.00	297.00	2	1,381	0.15%
2019/03/21	2	296.75	2	297.75	299.00	0	1,380	0.00%
2019/03/19	3.2	295.41	0	0.00	295.00	3.2	1,397	0.23%
2019/03/18	2	296.26	0	0.00	296.50	2	1,383	0.15%
2019/03/15	3.1	295.38	0	0.00	298.00	3.1	1,371	0.22%
2019/03/14	29.4	294.87	0	0.00	294.00	29.4	1,301	2.26%
2019/03/13	6	296.67	0	0.00	298.00	6	1,296	0.46%
2019/03/11	3	300.33	0	0.00	299.00	3	1,279	0.23%
2019/03/08	8	297.88	0	0.00	298.00	8	1,280	0.63%
2019/03/07	1	303.50	1	303.00	299.50	0	1,291	0.00%
2019/03/06	7	300.86	0	0.00	299.50	7	1,271	0.55%
2019/03/05	21	301.21	0	0.00	299.00	21	1,244	1.69%
2019/03/04	15	308.47	1	312.50	304.00	14	1,198	1.17%
2019/02/27	0	0.00	2	318.25	318.50	-2	1,139	-0.18%
2019/02/26	1	317.00	1	317.00	317.00	0	1,122	0.00%
2019/02/25	1	317.00	0	0.00	317.00	1	1,113	0.09%
2019/02/22	2	315.00	0	0.00	318.50	2	1,119	0.18%
2019/02/18	0.1	316.00	0	0.00	315.00	0.1	1,125	0.01%
2019/02/15	1	316.00	1	317.00	317.00	0	1,141	0.00%
2019/02/14	0	315.00	0	0.00	314.00	0	1,158	0.00%
2019/02/13	3	316.00	0	0.00	313.50	3	1,164	0.26%
2019/02/11	1	318.00	2	319.50	318.00	-1	1,188	-0.08%
2019/01/30	0	0.00	1	323.00	322.50	-1	1,213	-0.08%
2019/01/25	1	323.00	52	321.54	323.00	-51	1,248	-4.08%
2019/01/24	0	0.00	1.1	320.18	321.00	-1.1	1,258	-0.09%
2019/01/21	0	319.00	0	0.00	317.00	0	1,298	0.00%
2019/01/17	0	315.00	1	315.00	314.50	-1	1,327	-0.08%
2019/01/15	1	315.50	0	0.00	316.00	1	1,336	0.07%
2019/01/14	2	314.53	2	314.50	316.00	0	1,331	0.00%
2019/01/11	1	321.00	0	0.00	321.00	1	1,371	0.07%
2019/01/10	1	319.50	1	321.00	321.50	0	1,392	0.00%
2019/01/09	2	318.00	6.2	319.66	319.50	-4.2	1,386	-0.30%
2019/01/08	0	0.00	1	313.00	313.00	-1	1,367	-0.07%
2019/01/07	1	308.50	4	312.25	313.00	-3	1,386	-0.22%
2019/01/04	2	299.75	0	0.00	302.00	2	1,395	0.14%
2019/01/03	52	299.39	1	298.00	299.50	51	1,434	3.56%
2019/01/02	4	303.50	0	0.00	300.50	4	1,435	0.28%
2018/12/22	0	312.50	0	0.00	311.00	0	1,475	0.00%
2018/12/21	3	310.50	1	310.50	309.50	2	1,488	0.13%
2018/12/19	0	318.00	0	0.00	319.50	0	1,467	0.00%
2018/12/18	2	310.85	1	312.50	314.50	1	1,473	0.07%
2018/12/17	11	316.82	0	0.00	316.00	11	1,468	0.75%
2018/12/13	1	319.00	1	318.50	318.50	0	1,480	0.00%
2018/12/12	3	314.00	2	312.00	313.00	1	1,486	0.07%
2018/12/11	1	318.00	1	318.50	319.50	0	1,475	0.00%
2018/12/06	65.3	310.37	0	0.00	307.00	65.3	1,523	4.28%
2018/12/05	0	0.00	1	318.50	318.00	-1	1,521	-0.07%
2018/12/04	0.2	318.50	0	0.00	316.50	0.2	1,544	0.01%
2018/11/30	0	0.00	2	324.50	318.00	-2	1,523	-0.13%
2018/11/29	1	325.00	0	0.00	323.50	1	1,495	0.07%
2018/11/28	0.1	328.00	0	0.00	328.00	0.1	1,480	0.01%
2018/11/26	0	0.00	2	324.25	321.50	-2	1,488	-0.13%
2018/11/23	0	320.00	0	0.00	319.50	0	1,492	0.00%
2018/11/21	0	0.00	1	319.00	322.00	-1	1,504	-0.07%
2018/11/20	0	0.00	3	320.83	321.50	-3	1,504	-0.20%
2018/11/19	3	317.00	2	318.50	320.00	1	1,499	0.07%
2018/11/16	2	316.00	9	316.67	317.00	-7	1,493	-0.47%
2018/11/15	0	0.00	1	319.00	321.00	-1	1,498	-0.07%
2018/11/14	3	315.54	0	0.00	317.00	3	1,503	0.20%
2018/11/13	4	315.13	1	315.00	316.00	3	1,501	0.20%
2018/11/08	3	323.00	3	323.50	324.50	0	1,510	0.00%
2018/11/07	8	317.31	0	0.00	316.50	8	1,499	0.53%
2018/11/06	4	327.89	3	327.83	328.00	1	1,459	0.07%
2018/11/05	1	338.50	0	0.00	338.50	1	1,425	0.07%
2018/11/01	2	343.52	0	0.00	344.50	2	1,434	0.14%
2018/10/31	0	0.00	13	348.35	349.00	-13	1,424	-0.91%
2018/10/29	6	342.17	58	337.26	338.00	-52	1,428	-3.64%
2018/10/26	7	342.29	0	0.00	343.00	7	1,428	0.49%
2018/10/25	0	0.00	1	339.00	338.00	-1	1,462	-0.07%
2018/10/24	10	337.70	0	0.00	338.00	10	1,478	0.68%
2018/10/22	0.1	334.00	0	0.00	334.00	0.1	1,495	0.01%
2018/10/19	10	336.50	0	0.00	335.00	10	1,523	0.66%
2018/10/18	15	332.33	2	329.25	335.00	13	1,550	0.84%
2018/10/17	1	333.50	0	0.00	326.00	1	1,554	0.06%
2018/10/16	48	330.90	0	0.00	333.00	48	1,576	3.04%
2018/10/12	2	323.26	4	326.00	330.50	-2	1,584	-0.13%
2018/10/11	5	319.92	4	320.25	319.00	1	1,573	0.07%
2018/10/09	1	346.00	0	0.00	346.00	1	1,524	0.07%
2018/10/08	3.1	330.26	1	333.00	338.00	2.1	1,511	0.14%
2018/10/04	17	342.91	1	337.50	335.00	16	1,534	1.04%
2018/10/02	3	348.50	1	350.00	354.00	2	1,517	0.13%
2018/09/27	1	357.50	2	358.50	360.00	-1	1,542	-0.06%
2018/09/25	0	352.00	0	0.00	350.50	0	1,543	0.00%
2018/09/21	0	0.00	1	351.50	355.00	-1	1,541	-0.06%
2018/09/20	3	348.00	0	0.00	346.50	3	1,568	0.19%
2018/09/14	2	366.70	3	359.67	352.50	-1	1,616	-0.06%
2018/09/13	1	362.00	0	0.00	363.00	1	1,611	0.06%
2018/09/12	0	352.00	0	0.00	353.00	0	1,611	0.00%
2018/09/10	0	0.00	5	340.30	338.00	-5	1,653	-0.30%
2018/09/07	1	327.50	8	334.50	332.50	-7	1,663	-0.42%
2018/09/06	1	324.00	2	329.25	330.00	-1	1,663	-0.06%
2018/09/05	6	323.50	0	0.00	322.00	6	1,660	0.36%
2018/09/04	1	327.00	1	327.00	327.00	0	1,658	0.00%
2018/09/03	4	328.13	1	328.50	327.50	3	1,661	0.18%
2018/08/31	1	332.00	1	335.00	335.00	0	1,661	0.00%
2018/08/30	2	327.00	0	0.00	329.50	2	1,656	0.12%
2018/08/27	1	325.00	5	327.10	326.50	-4	1,664	-0.24%
2018/08/23	3	324.17	2	324.00	324.00	1	1,691	0.06%
2018/08/22	0	0.00	18	324.05	323.00	-18	1,698	-1.06%
2018/08/21	0	317.00	4	312.75	317.50	-4	1,669	-0.24%
2018/08/20	4	309.00	0	0.00	308.00	4	1,649	0.24%
2018/08/17	2	317.01	61	316.24	317.50	-59	1,636	-3.60%
2018/08/16	1	319.00	5.1	318.71	319.00	-4.1	1,620	-0.25%
2018/08/15	0	316.50	1	315.00	315.50	-1	1,611	-0.06%
2018/08/14	0	0.00	2	311.25	313.00	-2	1,586	-0.13%
2018/08/13	3	306.83	1	307.50	307.00	2	1,568	0.13%
2018/08/10	1	308.50	1.3	310.23	309.50	-0.3	1,576	-0.02%
2018/08/09	5	307.90	0	0.00	307.00	5	1,574	0.32%
2018/08/08	0	314.00	4.1	312.66	313.00	-4.1	1,561	-0.26%
2018/08/07	4	308.50	1	310.00	309.00	3	1,556	0.19%
2018/08/06	2	310.52	1	313.00	311.00	1	1,544	0.07%
2018/08/03	0	0.00	2	310.25	310.00	-2	1,545	-0.13%
2018/08/02	16	306.97	0	0.00	305.50	16	1,545	1.04%
2018/08/01	4	306.38	5	306.00	306.00	-1	1,525	-0.07%
2018/07/31	26.1	334.35	1.1	336.50	336.50	25	1,476	1.69%
2018/07/30	36	331.96	1	330.00	330.00	35	1,433	2.44%
2018/07/27	3	332.01	3.2	333.50	330.50	-0.1	1,406	-0.01%
2018/07/26	9	335.44	12	334.54	335.50	-3	1,390	-0.22%
2018/07/25	17.2	344.54	9	332.67	331.00	8.2	1,371	0.60%
2018/07/24	7.1	367.37	4.1	369.00	367.50	3	1,300	0.23%
2018/07/23	7.2	371.79	10	372.25	372.00	-2.9	1,278	-0.22%
2018/07/20	10	361.95	11	363.45	358.00	-1	1,250	-0.08%
2018/07/19	3.1	351.84	3	353.50	349.00	0.1	1,213	0.00%
2018/07/18	4	350.00	4	351.50	350.50	0	1,201	0.00%
2018/07/17	0	0.00	8	346.06	347.50	-8	1,197	-0.67%
2018/07/16	1.1	351.44	1	352.50	350.00	0.1	1,194	0.01%
2018/07/13	3	353.67	4	355.38	356.00	-1	1,196	-0.08%
2018/07/12	6.1	344.95	4	350.38	351.00	2.1	1,159	0.18%
2018/07/11	2	351.00	1	354.00	353.00	1	1,144	0.09%
2018/07/10	8	351.13	18	354.14	350.00	-10	1,130	-0.88%
2018/07/09	4	351.25	4	352.75	351.50	0	1,119	0.00%
2018/07/06	3.1	347.92	4	348.88	346.50	-0.9	1,108	-0.08%
2018/07/05	3	344.50	0	0.00	341.50	3	1,080	0.28%
2018/07/04	3.1	343.06	3	345.33	344.50	0.1	1,091	0.01%
2018/07/03	2	339.25	52	340.08	339.50	-50	1,092	-4.58%
2018/07/02	1	344.50	15	340.60	338.50	-14	1,084	-1.29%
2018/06/29	3	346.33	103	345.93	345.50	-100	1,069	-9.35%	大賣/
2018/06/28	3	339.17	99	336.64	341.00	-96	1,020	-9.40%
2018/06/27	5	342.10	3	343.33	340.50	2	995	0.20%
2018/06/26	5	349.50	10	350.80	349.00	-5	972	-0.51%
2018/06/25	0	0.00	1	338.50	335.00	-1	937	-0.11%
2018/06/22	0	331.00	0	331.00	331.00	0	924	0.00%
2018/06/21	1.1	334.41	102.1	328.62	334.00	-101	912	-11.07%	大賣/鉅額交易
2018/06/20	6	327.83	110	330.78	323.00	-104	895	-11.61%	大賣/鉅額交易
2018/06/19	0	320.00	1	323.00	322.00	-1	868	-0.11%
2018/06/15	9	309.35	0	0.00	313.00	9	832	1.08%
2018/06/14	3	314.83	0	314.00	313.50	3	813	0.36%
2018/06/13	0	0.00	2	320.00	319.00	-2	804	-0.25%
2018/06/12	0	0.00	2.3	315.56	317.50	-2.3	860	-0.26%
2018/06/11	1	315.50	0	0.00	315.50	1	857	0.12%
2018/06/08	2	313.00	0	0.00	316.00	2	874	0.23%
2018/06/07	4	316.00	1	313.50	314.50	3	878	0.34%
2018/06/05	2	322.50	1	320.00	322.50	1	874	0.12%
2018/06/04	0	0.00	10	314.40	315.00	-10	860	-1.16%
2018/06/01	0	0.00	2	311.25	312.00	-2	858	-0.23%
2018/05/30	6	306.00	0	0.00	305.00	6	848	0.71%
2018/05/28	3	306.17	0	307.50	307.00	3	865	0.34%
2018/05/23	0	0.00	0	309.50	307.50	0	942	0.00%
2018/05/22	0	306.50	0	0.00	305.50	0	945	0.00%
2018/05/21	1	310.50	1	310.50	310.50	0	963	0.00%
2018/05/18	0	0.00	8	310.63	312.00	-8	975	-0.82%
2018/05/15	0	305.00	2	305.25	306.50	-2	1,005	-0.20%
2018/05/14	0	0.00	5	302.60	302.00	-5	1,019	-0.49%
2018/05/11	0.1	302.00	2	304.00	303.00	-1.9	1,030	-0.18%
2018/05/10	0	0.00	1	301.00	301.00	-1	1,014	-0.10%
2018/05/09	3	290.01	2	289.50	289.50	1	989	0.10%
2018/05/08	1	290.50	0	0.00	293.50	1	986	0.10%
2018/05/03	20	294.17	10	293.25	292.50	10	992	1.01%
2018/04/30	1	292.00	0	0.00	292.50	1	984	0.10%
2018/04/27	1	291.50	0	0.00	292.50	1	978	0.10%
2018/04/26	66	294.56	1	294.00	293.00	65	972	6.68%
2018/04/25	40	293.50	0	0.00	295.00	40	966	4.14%
2018/04/24	100	296.33	0	0.00	295.00	100	977	10.23%
2018/04/23	105	299.33	1	293.50	295.00	104	976	10.65%	大買/鉅額交易
2018/04/20	0	303.00	0	0.00	303.50	0	958	0.00%
2018/04/19	1	305.00	0	0.00	305.50	1	949	0.11%
2018/04/17	97	299.02	0	0.00	301.50	97	954	10.16%
2018/04/11	1	300.01	27	302.06	300.50	-26	964	-2.69%
2018/04/10	0	0.00	1	301.50	302.50	-1	969	-0.10%
2018/03/31	0	0.00	1	294.50	294.00	-1	969	-0.10%
2018/03/30	2	295.51	0	0.00	296.00	2	969	0.21%
2018/03/29	0	295.00	0	0.00	293.00	0	965	0.00%
2018/03/26	1	294.50	0	0.00	295.00	1	966	0.10%
2018/03/23	2	294.00	0	0.00	293.00	2	963	0.21%
2018/03/21	15	299.67	0	0.00	299.50	15	967	1.55%
2018/03/20	22	298.48	0	0.00	298.50	22	975	2.26%
2018/03/19	2	296.75	1	297.00	298.00	1	957	0.10%
2018/03/16	0	300.00	2	297.50	302.00	-2	955	-0.21%
2018/03/14	2	291.50	3	291.83	292.00	-1	906	-0.11%
2018/03/13	1	293.50	0	0.00	295.50	1	911	0.11%
2018/03/12	1	295.00	1.1	292.57	293.00	-0.1	916	-0.01%
2018/03/08	0	289.00	0	0.00	287.00	0	928	0.00%
2018/03/07	0	0.00	2	289.25	288.00	-2	925	-0.22%
2018/03/06	4	287.00	1	287.50	287.50	3	931	0.32%
2018/03/05	0	0.00	0.9	292.00	288.00	-0.9	932	-0.10%
2018/03/02	4	291.63	3	291.33	290.50	1	916	0.11%
2018/03/01	5	291.91	5	293.10	294.50	0	927	0.00%
2018/02/27	4	298.23	1	294.50	294.50	3	906	0.33%
2018/02/26	16.2	311.75	7	310.57	303.50	9.2	895	1.03%
2018/02/23	1	285.00	1	285.50	287.00	0	856	0.00%
2018/02/22	0	0.00	1	284.00	282.00	-1	857	-0.12%
2018/02/21	2	281.50	3	281.33	280.50	-1	850	-0.12%
2018/02/12	1	274.00	0	0.00	273.50	1	830	0.12%
2018/02/06	4	280.25	8	280.00	276.50	-4	788	-0.51%
2018/02/05	4	283.89	2	286.50	288.50	2	764	0.26%
2018/02/02	0	0.00	0.2	290.50	291.00	-0.2	752	-0.03%
2018/01/29	6	287.42	0	0.00	291.50	6	750	0.80%
2018/01/25	0	0.00	1	289.50	291.00	-1	753	-0.13%
2018/01/22	2	284.25	1	285.00	287.00	1	757	0.13%
2018/01/19	2	286.00	1	285.50	287.50	1	755	0.13%
2018/01/18	4	290.00	10.1	290.94	291.00	-6.1	762	-0.80%
2018/01/17	0	0.00	1	286.00	288.00	-1	758	-0.13%
2018/01/12	1	282.50	1	284.00	284.50	0	793	0.00%
2018/01/11	1	281.05	1	281.50	284.00	0	795	0.00%
2018/01/10	0	0.00	1	287.50	283.00	-1	803	-0.12%
2018/01/09	5	284.00	0	0.00	286.50	5	813	0.61%
2018/01/08	0	0.00	1	287.00	287.00	-1	815	-0.12%
2018/01/05	1	284.00	0	0.00	283.00	1	833	0.12%
2018/01/04	1	285.00	1	286.00	285.50	0	849	0.00%
2018/01/03	2.1	286.43	2	286.50	284.50	0.1	872	0.01%
2018/01/02	0	0.00	5	284.20	287.50	-5	864	-0.58%