統一超 (2912)-元富券商分點個股進出

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
276.0
漲跌
--
漲幅
0.00%
成交量
915張
產業
上市貿易百貨類股
919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－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	276.50	276.00	0	899	0.00%
2024/04/19	150	270.92	0	0.00	270.00	150	887	16.89%	大買/鉅額交易
2024/04/16	12	271.09	0.1	271.00	270.00	11.9	839	1.42%
2024/04/15	4	275.25	1	275.00	275.50	3	827	0.36%
2024/04/12	4	274.50	2.5	274.41	275.00	1.5	819	0.19%
2024/04/11	4.1	276.98	0	0.00	277.50	4.1	800	0.51%
2024/04/10	0	0.00	3	275.00	276.00	-3	791	-0.38%
2024/04/09	0	0.00	0.5	272.39	273.00	-0.5	785	-0.06%
2024/04/08	2	271.50	1	272.00	272.00	1	784	0.13%
2024/04/03	200	270.37	0	0.00	269.50	200	777	25.72%	大買/鉅額交易
2024/04/02	0	0.00	0.5	269.50	271.50	-0.5	769	-0.06%
2024/04/01	0	0.00	4.6	269.11	269.50	-4.6	761	-0.61%
2024/03/29	0	0.00	13	267.00	266.50	-13	755	-1.72%
2024/03/28	0	0.00	2	266.75	265.50	-2	754	-0.27%
2024/03/27	0.1	268.50	0	0.00	268.50	0.1	763	0.01%
2024/03/26	0	0.00	5.1	266.32	266.00	-5.1	781	-0.65%
2024/03/25	0.2	269.00	0	0.00	267.50	0.2	805	0.02%
2024/03/22	1	267.00	0	0.00	267.50	1	834	0.12%
2024/03/21	1	268.00	1	267.50	267.50	0	854	0.00%
2024/03/19	0.1	268.00	0	0.00	266.00	0.1	896	0.01%
2024/03/18	0	269.50	1	268.54	268.50	-1	878	-0.12%
2024/03/15	11	268.41	0	0.00	267.50	11	876	1.25%
2024/03/14	0	0.00	3	267.50	267.50	-3	850	-0.35%
2024/03/13	38	268.50	0	0.00	268.00	38	841	4.52%
2024/03/04	0	270.00	0	0.00	269.00	0	857	0.00%
2024/02/29	0	0.00	0	269.50	269.50	0	859	0.00%
2024/02/23	0	0.00	2	270.00	270.00	-2	840	-0.24%
2024/02/22	55	269.40	2	268.75	268.50	53	854	6.20%
2024/02/21	100	269.83	0	0.00	270.50	100	852	11.74%
2024/02/20	0	268.50	0	0.00	270.00	0	852	0.00%
2024/02/02	0	0.00	1	270.00	270.00	-1	867	-0.12%
2024/02/01	13	267.50	2	267.00	270.00	11	866	1.27%
2024/01/31	0	265.00	0	0.00	264.00	0	866	0.00%
2024/01/26	0	265.50	0	0.00	265.00	0	854	0.00%
2024/01/25	0.1	265.00	1	266.50	266.50	-0.9	848	-0.11%
2024/01/23	1	263.51	0	0.00	263.50	1	850	0.12%
2024/01/22	0	265.50	1	264.50	264.50	-1	842	-0.12%
2024/01/19	1	263.50	1	265.50	265.00	0	847	0.00%
2024/01/18	20	264.80	0	0.00	264.50	20	858	2.33%
2024/01/17	2	265.00	0	0.00	263.00	2	865	0.23%
2024/01/16	1.1	265.10	0	0.00	265.00	1.1	859	0.13%
2024/01/11	0	0.00	2	270.00	270.00	-2	869	-0.23%
2024/01/10	0	0.00	3	268.00	268.00	-3	881	-0.34%
2024/01/08	1	267.50	1.1	268.50	268.00	-0.1	900	-0.01%
2024/01/05	0	268.00	1	267.50	267.50	-1	909	-0.11%
2024/01/04	0	0.00	1	267.50	267.50	-1	920	-0.11%
2024/01/03	1	267.50	0	0.00	267.00	1	946	0.11%
2024/01/02	0	0.00	1	270.00	270.00	-1	946	-0.11%
2023/12/29	0	268.50	2	269.50	269.50	-2	949	-0.21%
2023/12/28	0	268.00	0	0.00	268.50	0	955	0.00%
2023/12/26	0.1	268.50	0	0.00	267.50	0.1	955	0.01%
2023/12/22	0	0.00	150	268.02	267.00	-150	967	-15.50%	大賣/鉅額交易
2023/12/20	3	266.17	0	0.00	265.00	3	942	0.32%
2023/12/19	1	266.50	1	268.00	267.50	0	915	0.00%
2023/12/13	1	267.50	0	0.00	267.50	1	848	0.12%
2023/12/12	1	268.50	0	0.00	268.50	1	864	0.12%
2023/12/07	1	268.50	0	0.00	269.50	1	886	0.11%
2023/12/05	1	269.00	0	0.00	270.50	1	902	0.11%
2023/12/04	0	0.00	1	271.50	270.00	-1	907	-0.11%
2023/11/30	1	269.50	1	271.50	269.50	0	902	0.00%
2023/11/22	0.2	270.01	0	0.00	272.00	0.2	845	0.02%
2023/11/21	0	268.00	10	270.00	270.50	-10	839	-1.19%
2023/11/17	0	268.00	3	269.00	267.50	-3	817	-0.37%
2023/11/15	0	0.00	2	268.00	268.00	-2	806	-0.25%
2023/11/14	0	266.00	29	265.86	266.00	-29	800	-3.62%
2023/11/13	0	0.00	122	265.37	265.00	-122	818	-14.90%	大賣/鉅額交易
2023/11/10	0	267.00	0	0.00	266.00	0	818	0.00%
2023/11/08	0	0.00	2	267.50	267.50	-2	825	-0.24%
2023/11/07	1	264.00	0	0.00	265.00	1	824	0.12%
2023/11/06	1	265.50	2	265.25	264.50	-1	833	-0.12%
2023/11/03	0	0.00	1	262.00	262.00	-1	832	-0.12%
2023/11/01	0.1	258.50	43	258.00	257.00	-42.9	859	-5.00%
2023/10/30	5	256.50	0	0.00	256.50	5	909	0.55%
2023/10/25	2	258.00	16	258.00	257.50	-14	925	-1.51%
2023/10/24	1	258.50	7	259.57	258.50	-6	927	-0.65%
2023/10/20	0	260.75	0	0.00	260.00	0	940	0.00%
2023/10/18	2	259.50	0	0.00	259.50	2	945	0.21%
2023/10/17	1	260.00	0	0.00	259.50	1	942	0.11%
2023/10/11	0.1	261.52	0	0.00	260.50	0.1	954	0.01%
2023/10/06	3	261.50	0	0.00	261.50	3	940	0.32%
2023/10/04	0	262.00	0	0.00	261.00	0	961	0.00%
2023/10/03	6.2	262.02	50	262.05	262.00	-43.8	971	-4.51%
2023/10/02	0	264.50	0	0.00	263.00	0	973	0.00%
2023/09/27	0	263.50	0	0.00	263.00	0	995	0.00%
2023/09/26	1	263.50	0	0.00	263.50	1	996	0.10%
2023/09/22	7	263.71	0	0.00	264.00	7	1,002	0.70%
2023/09/21	80	264.14	0	0.00	263.50	80	1,004	7.96%
2023/09/20	6	265.50	0	0.00	264.50	6	998	0.60%
2023/09/19	1	267.00	0	0.00	267.00	1	985	0.10%
2023/09/18	2	267.00	0	0.00	267.00	2	993	0.20%
2023/09/14	0	0.00	0	268.50	268.50	0	989	0.00%
2023/09/12	242	267.89	0	0.00	267.00	242	988	24.49%	大買/鉅額交易
2023/09/07	0	269.00	0	0.00	268.50	0	973	0.00%
2023/09/06	5	268.00	0	0.00	267.50	5	962	0.52%
2023/09/05	30	268.67	0	0.00	269.00	30	961	3.12%
2023/09/04	1.1	269.02	0	0.00	269.00	1.1	964	0.11%
2023/09/01	0	270.00	0	0.00	269.50	0	971	0.00%
2023/08/31	0	270.00	0	0.00	267.50	0	976	0.00%
2023/08/29	1	270.50	0	0.00	270.50	1	970	0.10%
2023/08/25	30	269.00	0	0.00	268.00	30	1,100	2.73%
2023/08/23	7.3	269.04	0	0.00	268.00	7.3	1,130	0.65%
2023/08/22	0	269.50	0	0.00	268.50	0	1,142	0.00%
2023/08/21	0	270.00	0	0.00	268.00	0	1,160	0.00%
2023/08/18	20	270.00	0	0.00	270.00	20	1,161	1.72%
2023/08/17	136	273.58	0	0.00	274.00	136	1,163	11.69%	大買/鉅額交易
2023/08/16	0	272.00	0	0.00	272.00	0	1,153	0.00%
2023/08/15	3	270.00	100	271.29	270.00	-97	1,165	-8.32%
2023/08/14	35	271.43	0	0.00	271.50	35	1,169	2.99%
2023/08/11	1	268.50	160	270.15	270.50	-159	1,180	-13.47%	大賣/鉅額交易
2023/08/09	0	269.50	160	268.41	269.00	-160	1,178	-13.57%	大賣/鉅額交易
2023/08/08	2	268.01	0	0.00	268.00	2	1,182	0.17%
2023/08/07	1.1	271.57	0	0.00	271.50	1.1	1,173	0.09%
2023/08/04	136	270.80	40	270.48	269.50	96	1,171	8.19%	大買/
2023/08/02	6	280.17	0	0.00	280.50	6	1,142	0.53%
2023/08/01	0	0.00	3	280.00	281.00	-3	1,138	-0.26%
2023/07/31	8	280.00	1	282.00	279.00	7	1,163	0.60%
2023/07/27	10	281.25	0	0.00	281.00	10	1,199	0.83%
2023/07/25	53	281.92	0	0.00	281.00	53	1,194	4.44%
2023/07/24	67	283.46	0	0.00	283.50	67	1,172	5.71%
2023/07/20	5	285.00	0	0.00	282.50	5	1,166	0.43%
2023/07/18	5	284.20	0	0.00	284.50	5	1,152	0.43%
2023/07/13	1	286.00	0.1	286.50	286.00	0.9	1,139	0.08%
2023/07/12	0	290.00	4	291.50	291.50	-4	1,131	-0.35%
2023/07/10	322	286.71	0	0.00	287.50	322	1,114	28.88%	大買/鉅額交易
2023/07/07	0	0.00	1	283.00	283.00	-1	1,100	-0.09%
2023/07/06	1	279.51	27	279.00	280.00	-26	1,099	-2.36%
2023/07/05	100	283.47	174	283.38	282.50	-74	1,083	-6.83%	大賣/
2023/07/04	0	0.00	62	285.48	286.00	-62	1,072	-5.78%
2023/07/03	0	0.00	156	284.10	283.50	-156	1,081	-14.43%	大賣/鉅額交易
2023/06/30	1	283.50	0	0.00	282.50	1	1,091	0.09%
2023/06/29	103	286.91	0	0.00	286.00	103	1,083	9.51%	大買/鉅額交易
2023/06/28	100	288.44	0	0.00	289.50	100	1,084	9.22%
2023/06/26	1	283.00	0	0.00	283.00	1	1,078	0.09%
2023/06/21	0	0.00	2	284.50	284.50	-2	1,074	-0.19%
2023/06/20	0	0.00	3	283.50	283.50	-3	1,074	-0.28%
2023/06/16	0	0.00	4	285.75	284.50	-4	1,077	-0.37%
2023/06/15	0	0.00	0	284.00	287.00	0	1,065	0.00%
2023/06/13	7	285.29	4	285.50	285.50	3	1,067	0.28%
2023/06/12	0	283.38	2	284.00	284.00	-2	1,067	-0.19%
2023/06/09	9	284.78	4.6	283.93	284.00	4.4	1,088	0.40%
2023/06/08	8	283.63	0	0.00	283.50	8	1,090	0.73%
2023/06/07	10	283.75	0	0.00	285.00	10	1,096	0.91%
2023/06/06	1	282.50	0	0.00	283.50	1	1,097	0.09%
2023/06/05	1	283.00	0	0.00	281.50	1	1,106	0.09%
2023/06/02	0.1	281.42	109	280.28	280.50	-108.9	1,114	-9.77%	大賣/鉅額交易
2023/05/30	0	278.00	0	0.00	277.50	0	994	0.00%
2023/05/29	0	0.00	0.2	281.50	279.00	-0.2	1,022	-0.01%
2023/05/26	0	0.00	6	279.67	280.00	-6	1,040	-0.58%
2023/05/25	0	0.00	4.2	281.07	281.00	-4.2	1,042	-0.40%
2023/05/23	0	0.00	32	286.77	287.00	-32	1,042	-3.07%
2023/05/19	0	0.00	2	291.00	290.00	-2	1,033	-0.19%
2023/05/18	0	0.00	0	287.00	287.50	0	1,021	0.00%
2023/05/16	0	0.00	4	289.50	289.50	-4	1,014	-0.39%
2023/05/12	0	287.00	20	287.93	287.50	-20	1,002	-1.99%
2023/05/11	0	0.00	0	284.14	287.00	0	996	0.00%
2023/05/10	0	281.00	0	283.50	284.50	0	995	0.00%
2023/05/09	120	284.66	0	0.00	283.50	120	998	12.02%	大買/鉅額交易
2023/05/08	120	285.51	120	285.75	285.50	0	1,000	0.00%	大買/大賣/
2023/05/05	180	282.89	0	0.00	284.50	180	993	18.12%	大買/鉅額交易
2023/05/04	2	279.25	2.3	281.59	285.50	-0.3	995	-0.03%
2023/05/03	20	272.83	0.5	271.67	272.50	19.5	941	2.08%
2023/05/02	2	272.00	113	272.36	273.00	-111	987	-11.24%	大賣/鉅額交易
2023/04/27	1	271.50	0	0.00	271.50	1	1,078	0.09%
2023/04/26	8	272.06	1	272.50	272.50	7	1,080	0.65%
2023/04/21	38	270.00	0	0.00	270.00	38	1,115	3.41%
2023/04/20	0	270.50	0	0.00	269.00	0	1,128	0.00%
2023/04/19	1.1	270.05	0	0.00	270.00	1.1	1,141	0.09%
2023/04/18	31.8	270.20	0	0.00	269.50	31.8	1,136	2.80%
2023/04/13	0	272.00	0	0.00	272.00	0	1,131	0.00%
2023/04/10	30	269.90	0	0.00	269.00	30	1,130	2.65%
2023/04/06	50	267.82	0	0.00	268.00	50	1,142	4.38%
2023/03/29	0	270.50	0	0.00	271.00	0	1,125	0.00%
2023/03/28	0	0.00	1	273.50	273.50	-1	1,118	-0.09%
2023/03/27	0	0.00	2	271.25	271.50	-2	1,114	-0.18%
2023/03/23	0	0.00	1	269.50	270.00	-1	1,123	-0.09%
2023/03/21	10	268.50	0	0.00	268.00	10	1,141	0.88%
2023/03/20	2.1	268.01	2	267.50	267.50	0.1	1,143	0.00%
2023/03/15	1	267.00	0	0.00	267.00	1	1,174	0.09%
2023/03/14	1	266.50	0	0.00	266.50	1	1,182	0.08%
2023/03/09	114	269.94	36	269.89	269.50	78	1,203	6.48%	大買/
2023/03/07	3	269.17	0	0.00	270.00	3	1,241	0.24%
2023/03/06	0	270.00	0	0.00	270.50	0	1,243	0.00%
2023/03/02	0	267.00	0	0.00	266.00	0	1,243	0.00%
2023/02/24	2	267.25	0	0.00	267.00	2	1,207	0.17%
2023/02/21	69	268.00	0	0.00	268.50	69	1,174	5.88%
2023/02/20	0.1	269.50	0	0.00	268.00	0.1	1,191	0.00%
2023/02/15	0	0.00	71	267.80	267.50	-71	1,239	-5.73%
2023/02/07	0	0.00	0.1	268.00	267.50	-0.1	1,297	-0.01%
2023/02/06	0	269.50	0	0.00	267.50	0	1,296	0.00%
2023/02/03	1	268.00	0	0.00	269.50	1	1,290	0.08%
2023/02/01	8	271.00	0	0.00	271.00	8	1,269	0.63%
2023/01/30	41	271.50	38	280.00	274.00	3	1,242	0.24%
2023/01/13	0	0.00	32	270.66	271.00	-32	1,181	-2.71%
2023/01/12	0	272.50	0	0.00	270.00	0	1,195	0.00%
2023/01/11	0	0.00	0	275.00	272.00	0	1,178	0.00%
2023/01/10	120	275.59	0	0.00	276.00	120	1,172	10.23%	大買/鉅額交易
2023/01/09	0	0.00	2	273.50	275.00	-2	1,164	-0.17%
2023/01/06	0	271.50	160	270.80	270.50	-160	1,166	-13.72%	大賣/鉅額交易
2023/01/05	39	271.45	0	0.00	271.50	39	1,193	3.27%
2022/12/29	0	270.00	0	0.00	271.50	0	1,220	0.00%
2022/12/28	23	269.98	0	0.00	270.50	23	1,231	1.87%
2022/12/27	1	270.00	0	0.00	270.00	1	1,237	0.08%
2022/12/22	30	270.97	0	0.00	272.00	30	1,274	2.35%
2022/12/21	8.1	269.32	0	0.00	270.00	8.1	1,298	0.62%
2022/12/19	0.1	269.50	0	0.00	270.50	0.1	1,322	0.00%
2022/12/16	1	270.50	0	0.00	270.00	1	1,333	0.07%
2022/12/14	0	0.00	6	272.92	273.50	-6	1,344	-0.45%
2022/12/13	1	268.50	0	0.00	268.50	1	1,347	0.07%
2022/12/09	1	272.50	0	0.00	273.00	1	1,392	0.07%
2022/12/07	0	0.00	1	271.00	271.00	-1	1,398	-0.07%
2022/12/06	41	265.00	0	0.00	265.00	41	1,388	2.95%
2022/12/05	1	266.00	0	0.00	266.50	1	1,385	0.07%
2022/12/02	0	0.00	240	269.06	268.00	-240	1,376	-17.44%	大賣/鉅額交易
2022/11/30	29	271.52	241	271.68	272.50	-212	1,367	-15.50%	大賣/鉅額交易
2022/11/29	0	267.00	240	266.73	268.50	-240	1,340	-17.90%	大賣/鉅額交易
2022/11/25	0	0.00	2	265.00	265.00	-2	1,322	-0.15%
2022/11/22	1	263.00	0	0.00	263.00	1	1,358	0.07%
2022/11/21	0.1	266.00	0	0.00	265.50	0.1	1,352	0.00%
2022/11/16	0	0.00	104	262.66	262.00	-104	1,323	-7.86%	大賣/鉅額交易
2022/11/15	1	264.50	0	0.00	264.00	1	1,309	0.08%
2022/11/14	0	0.00	1	266.00	267.00	-1	1,305	-0.08%
2022/11/11	25	262.04	13	262.62	262.50	12	1,287	0.93%
2022/11/10	6	262.00	0	0.00	262.50	6	1,279	0.47%
2022/11/09	0	0.00	1	265.00	265.00	-1	1,271	-0.08%
2022/11/07	0	262.50	0	0.00	262.50	0	1,247	0.00%
2022/11/04	1	261.00	0	0.00	262.50	1	1,234	0.08%
2022/11/03	0	0.00	200	264.94	264.50	-200	1,196	-16.71%	大賣/鉅額交易
2022/11/02	0	0.00	19	267.95	268.50	-19	1,182	-1.61%
2022/11/01	5	269.90	0	0.00	270.00	5	1,176	0.43%
2022/10/31	0	0.00	1	269.00	268.00	-1	1,182	-0.08%
2022/10/28	4	267.00	0	0.00	267.00	4	1,182	0.34%
2022/10/27	1	266.00	453	266.28	265.50	-452	1,182	-38.23%	大賣/鉅額交易
2022/10/26	0	267.00	1	269.00	269.00	-1	1,175	-0.08%
2022/10/25	1	266.00	0	0.00	266.50	1	1,176	0.08%
2022/10/24	7	269.50	0	0.00	269.50	7	1,161	0.60%
2022/10/19	0.1	274.00	0	0.00	271.00	0.1	1,219	0.00%
2022/10/18	0	0.00	1	274.00	274.00	-1	1,226	-0.08%
2022/10/14	5	275.50	0	0.00	275.50	5	1,277	0.39%
2022/10/13	1	279.50	3	280.17	280.50	-2	1,291	-0.15%
2022/10/12	0	0.00	2	278.00	276.50	-2	1,264	-0.16%
2022/10/11	1	271.50	0	0.00	268.00	1	1,297	0.08%
2022/10/07	6	275.42	0	0.00	275.00	6	1,299	0.46%
2022/10/05	1	277.00	0	0.00	277.00	1	1,378	0.07%
2022/10/03	70	283.06	0	0.00	284.00	70	1,393	5.02%
2022/09/30	18	283.08	0	0.00	282.50	18	1,397	1.29%
2022/09/29	70	285.94	0.3	285.00	286.00	69.7	1,385	5.03%
2022/09/28	0	283.50	0	0.00	283.50	0	1,385	0.00%
2022/09/27	146	280.89	0	0.00	281.00	146	1,372	10.64%	大買/鉅額交易
2022/09/26	1	273.56	0	0.00	277.50	1	1,363	0.07%
2022/09/22	20	275.60	0	0.00	276.00	20	1,353	1.48%
2022/09/19	0.1	271.00	0	0.00	272.00	0.1	1,375	0.00%
2022/09/14	0	281.50	0	0.00	281.50	0	1,343	0.00%
2022/09/13	0	0.00	33	288.02	287.50	-33	1,359	-2.43%
2022/09/08	0	281.00	0	0.00	283.00	0	1,383	0.00%
2022/09/06	1	279.00	0	0.00	279.00	1	1,382	0.07%
2022/09/05	115	276.53	2	277.25	278.00	113	1,378	8.20%	大買/鉅額交易
2022/09/02	0	272.00	0	269.00	271.50	0	1,376	0.00%
2022/08/31	1	268.00	0	0.00	268.00	1	1,373	0.07%
2022/08/29	0	273.00	0	270.50	273.00	0	1,356	0.00%
2022/08/26	2	272.50	0	0.00	272.00	2	1,341	0.15%
2022/08/25	2	275.50	0	0.00	273.50	2	1,357	0.15%
2022/08/24	0	0.00	23	275.52	275.00	-23	1,383	-1.66%
2022/08/19	0.1	279.00	145	276.12	277.50	-145	1,479	-9.80%	大賣/鉅額交易
2022/08/16	10	279.05	0	0.00	279.00	10	1,520	0.66%
2022/08/09	0.1	282.52	0	0.00	282.00	0.1	1,678	0.01%
2022/08/04	1	271.00	1	275.00	272.00	0	1,675	0.00%
2022/08/03	0	0.00	3	278.50	276.50	-3	1,678	-0.18%
2022/08/02	3	284.50	0	0.00	284.50	3	1,681	0.18%
2022/07/28	351	286.37	150	284.20	285.00	201	1,680	11.96%	大買/大賣/鉅額交易
2022/07/27	0.3	288.00	0	0.00	291.50	0.3	1,653	0.02%
2022/07/26	0	295.50	0	0.00	298.00	0	1,635	0.00%
2022/07/22	0	293.50	1	293.00	297.50	-1	1,627	-0.06%
2022/07/21	16	285.03	0	0.00	285.00	16	1,588	1.01%
2022/07/19	0	283.00	0	0.00	283.00	0	1,568	0.00%
2022/07/14	56	284.81	0	0.00	284.50	56	1,530	3.66%
2022/07/13	0	0.00	0.2	280.00	280.00	-0.2	1,501	-0.01%
2022/07/11	0	275.00	0.1	276.00	276.50	0	1,441	0.00%
2022/07/06	0	276.50	0.1	276.75	275.50	-0.1	1,412	-0.01%
2022/07/05	150	277.43	0.2	276.13	276.50	149.8	1,410	10.62%	大買/鉅額交易
2022/07/04	7	274.43	0.1	274.50	275.50	6.9	1,417	0.49%
2022/07/01	0	0.00	0.1	272.00	273.00	-0.1	1,433	0.00%
2022/06/29	0	0.00	0	271.00	272.50	0	1,448	0.00%
2022/06/28	0	268.50	0	0.00	269.50	0	1,456	0.00%
2022/06/27	0	271.50	0	0.00	272.00	0	1,453	0.00%
2022/06/24	5	273.10	0	272.00	273.50	5	1,443	0.35%
2022/06/23	1	269.00	1	269.50	269.50	0	1,445	0.00%
2022/06/21	24	264.31	0	0.00	263.00	24	1,494	1.61%
2022/06/20	1	259.50	0	262.50	259.50	1	1,491	0.07%
2022/06/17	2	262.75	0.1	263.83	261.00	1.9	1,482	0.13%
2022/06/14	47	262.82	0	0.00	263.50	47	1,523	3.09%
2022/06/13	0	263.00	0	0.00	263.00	0	1,526	0.00%
2022/06/06	0	265.50	0	0.00	267.50	0	1,584	0.00%
2022/06/02	0	0.00	30	263.88	263.00	-30	1,611	-1.86%
2022/06/01	1	269.00	0	0.00	266.50	1	1,614	0.06%
2022/05/31	0	0.00	2	271.75	275.50	-2	1,597	-0.13%
2022/05/30	0	268.50	0	0.00	268.50	0	1,559	0.00%
2022/05/27	1	266.50	0	0.00	269.50	1	1,559	0.06%
2022/05/26	2	268.50	1	265.50	269.50	1.1	1,564	0.07%
2022/05/25	1	262.50	1	268.00	268.50	0	1,667	0.00%
2022/05/24	1	261.00	664.9	262.72	264.00	-663.9	1,674	-39.64%	大賣/鉅額交易
2022/05/23	1	262.00	0	0.00	262.00	1	1,651	0.06%
2022/05/20	1	269.50	0	0.00	271.50	1	1,637	0.06%
2022/05/19	0	269.00	0	0.00	278.00	0	1,610	0.00%
2022/05/18	0.1	265.00	0	0.00	269.50	0.1	1,580	0.01%
2022/05/17	3.9	262.54	0	0.00	261.50	3.9	1,588	0.24%
2022/05/13	3	264.67	0	0.00	265.00	3	1,598	0.19%
2022/05/12	150	262.79	0	0.00	261.00	150	1,603	9.35%	大買/鉅額交易
2022/05/10	1	265.50	0	0.00	265.50	1	1,603	0.06%
2022/05/09	1	267.01	0	0.00	267.00	1	1,609	0.06%
2022/05/06	0	275.00	0	0.00	275.00	0	1,614	0.00%
2022/05/04	0.2	277.50	0.1	277.50	277.50	0.1	1,633	0.01%
2022/05/03	0	277.50	1	279.50	279.00	-1	1,651	-0.06%
2022/04/29	50	274.07	0	0.00	273.50	50	1,635	3.06%
2022/04/28	2	274.74	0	0.00	274.00	2	1,643	0.12%
2022/04/27	4	274.50	1	274.00	274.50	3	1,644	0.18%
2022/04/26	2	271.51	3	275.00	275.00	-1	1,634	-0.06%
2022/04/22	6	270.00	3	271.50	271.50	3	1,621	0.19%
2022/04/20	23	272.96	3	273.00	273.00	20	1,615	1.24%
2022/04/19	2	269.50	0	0.00	267.00	2	1,596	0.13%
2022/04/18	1	270.50	0	0.00	270.50	1	1,597	0.06%
2022/04/15	2	268.00	0	268.00	268.00	2	1,589	0.13%
2022/04/12	1	265.50	0	0.00	265.00	1	1,578	0.06%
2022/04/11	4	266.25	50	266.47	266.00	-46	1,576	-2.92%
2022/04/07	0.3	262.50	0	0.00	262.50	0.3	1,542	0.02%
2022/04/06	0	263.50	0	0.00	264.50	0	1,517	0.00%
2022/04/01	3	262.00	0	0.00	263.00	3	1,496	0.20%
2022/03/31	55	263.97	0	0.00	263.00	55	1,485	3.70%
2022/03/30	15	262.83	0	0.00	262.50	15	1,452	1.03%
2022/03/29	5	260.50	0	0.00	261.00	5	1,445	0.35%
2022/03/28	16	260.16	0	0.00	259.50	16	1,449	1.11%
2022/03/25	2	262.50	0	0.00	262.50	2	1,441	0.14%
2022/03/24	95	264.00	0	0.00	264.50	95	1,439	6.60%
2022/03/23	1	260.00	0	0.00	260.00	1	1,390	0.07%
2022/03/18	1	258.00	59	260.10	258.00	-58	1,415	-4.10%
2022/03/16	1	260.00	0	0.00	260.00	1	1,347	0.07%
2022/03/15	19	260.24	0	0.00	261.50	19	1,344	1.41%
2022/03/14	0	261.50	0	0.00	260.00	0	1,339	0.00%
2022/03/09	0	265.00	0	0.00	265.00	0	1,309	0.00%
2022/03/08	0	0.00	204	260.16	261.00	-204	1,296	-15.73%	大賣/鉅額交易
2022/03/07	16.1	260.97	0	0.00	261.00	16.1	1,282	1.25%
2022/03/04	6	262.59	0	0.00	265.50	6	1,396	0.43%
2022/03/01	0	263.39	0	0.00	263.00	0	1,373	0.00%
2022/02/25	1.3	259.05	0	0.00	261.50	1.3	1,351	0.09%
2022/02/24	1	261.00	0	0.00	260.00	1	1,235	0.08%
2022/02/22	0	261.50	0	0.00	262.00	0	1,221	0.00%
2022/02/18	0	0.00	16	262.50	262.50	-16	1,208	-1.32%
2022/02/16	0	0.00	6	264.75	265.50	-6	1,197	-0.50%
2022/02/15	0.2	263.60	0	0.00	265.00	0.2	1,190	0.02%
2022/02/10	53	264.01	0	0.00	264.50	53	1,209	4.38%
2022/02/09	2	263.50	0	0.00	263.00	2	1,202	0.17%
2022/02/08	6	264.50	0	0.00	265.00	6	1,194	0.50%
2022/02/07	5.1	261.04	0	0.00	261.50	5.1	1,181	0.43%
2022/01/26	11	265.23	0	0.00	265.00	11	1,152	0.95%
2022/01/25	0.1	264.73	0	0.00	265.50	0.1	1,154	0.01%
2022/01/24	1	266.50	0	0.00	267.50	1	1,136	0.09%
2022/01/21	16.1	267.76	0	0.00	268.50	16.1	1,135	1.42%
2022/01/20	5	268.30	0	0.00	268.50	5	1,127	0.44%
2022/01/17	50	268.68	32	267.41	267.00	18	1,132	1.59%
2022/01/14	0	270.00	0	0.00	269.00	0	1,128	0.00%
2022/01/13	0	0.00	20	272.45	272.00	-20	1,127	-1.77%
2022/01/12	2.3	272.64	0	0.00	272.00	2.3	1,130	0.20%
2022/01/11	0	0.00	4	274.00	274.00	-4	1,128	-0.35%
2022/01/10	14	273.14	0	273.00	274.00	14	1,124	1.24%
2022/01/07	0	0.00	2	272.50	271.50	-2	1,146	-0.17%
2022/01/05	0	274.50	0	0.00	275.00	0	1,162	0.00%
2022/01/04	0	274.00	21	272.48	274.00	-21	1,179	-1.78%
2022/01/03	0	0.00	13	273.96	273.50	-13	1,181	-1.10%
2021/12/28	0	273.00	0	0.00	273.00	0	1,252	0.00%
2021/12/27	0	0.00	3	275.00	274.00	-3	1,258	-0.24%
2021/12/22	0	273.50	0	0.00	272.00	0	1,288	0.00%
2021/12/21	0	0.00	100	274.23	275.50	-100	1,287	-7.76%
2021/12/15	0.1	273.00	0.3	271.88	270.00	-0.2	1,267	-0.01%
2021/12/14	0	0.00	0.3	271.88	272.50	-0.3	1,256	-0.02%
2021/12/13	0	276.00	0	0.00	273.00	0	1,254	0.00%
2021/12/10	0	0.00	0.1	277.00	275.50	-0.1	1,256	-0.01%
2021/12/09	0	276.00	0	0.00	277.00	0	1,266	0.00%
2021/12/03	0	0.00	1.4	275.35	275.00	-1.4	1,274	-0.11%
2021/12/02	0	277.50	0	0.00	277.50	0	1,289	0.00%
2021/12/01	3.2	270.61	1.5	274.24	276.50	1.7	1,291	0.13%
2021/11/30	0.1	276.50	148	276.21	269.00	-147.9	1,288	-11.48%	大賣/鉅額交易
2021/11/29	1.2	278.29	1	281.00	277.50	0.2	1,153	0.02%
2021/11/26	5	280.00	0	0.00	280.00	5	1,168	0.43%
2021/11/25	1	282.50	0	0.00	284.50	1	1,167	0.09%
2021/11/24	7	285.00	0	0.00	285.50	7	1,167	0.60%
2021/11/19	8	291.50	0	0.00	293.50	8	1,211	0.66%
2021/11/18	3	291.00	0	0.00	292.00	3	1,215	0.25%
2021/11/17	0	0.00	100	289.36	292.00	-100	1,214	-8.23%
2021/11/16	109	290.35	0	0.00	290.50	109	1,214	8.98%	大買/鉅額交易
2021/11/15	6	289.50	1	289.98	290.00	5	1,217	0.41%
2021/11/11	1	289.50	0	0.00	289.50	1	1,250	0.08%
2021/11/09	0	288.67	1	286.00	290.50	-1	1,258	-0.08%
2021/11/08	0	0.00	1	287.00	287.00	-1	1,240	-0.08%
2021/11/05	0	282.00	0	0.00	284.00	0	1,241	0.00%
2021/11/04	1	281.50	0	0.00	281.50	1	1,237	0.08%
2021/11/03	25	278.98	0	0.00	279.00	25	1,245	2.01%
2021/11/02	20	280.98	0	0.00	282.00	20	1,264	1.58%
2021/11/01	0	280.00	0	0.00	281.50	0	1,284	0.00%
2021/10/29	1	281.00	0	0.00	281.00	1	1,314	0.08%
2021/10/28	0	282.50	0	0.00	282.00	0	1,356	0.00%
2021/10/27	0	282.00	0	0.00	282.00	0	1,387	0.00%
2021/10/26	0	281.50	0	0.00	283.50	0	1,441	0.00%
2021/10/25	0	285.00	0	0.00	283.50	0	1,444	0.00%
2021/10/22	0.5	286.50	0	0.00	287.50	0.5	1,468	0.03%
2021/10/15	0	0.00	1.1	289.68	290.00	-1.1	1,482	-0.07%
2021/10/14	1.2	284.43	0	0.00	285.50	1.2	1,459	0.08%
2021/10/13	24	284.42	0	0.00	284.00	24	1,460	1.64%
2021/10/12	0	284.00	0	0.00	284.00	0	1,457	0.00%
2021/10/07	13.1	283.77	0	0.00	285.00	13.1	1,443	0.91%
2021/10/06	35	280.71	1.3	280.18	281.50	33.7	1,439	2.34%
2021/10/05	8	278.75	0	0.00	279.00	8	1,407	0.57%
2021/10/04	13	275.92	2	276.50	276.00	11	1,395	0.79%
2021/10/01	77	275.24	0.3	276.88	276.00	76.7	1,398	5.49%
2021/09/30	8	277.94	0	0.00	280.00	8	1,380	0.58%
2021/09/29	3	279.00	0.3	275.88	280.00	2.7	1,371	0.20%
2021/09/28	1	278.48	0	0.00	279.50	1	1,365	0.07%
2021/09/23	1	279.50	1	279.50	280.00	0	1,368	0.00%
2021/09/22	5	277.60	0	0.00	277.50	5	1,360	0.37%
2021/09/17	0	0.00	0	277.50	278.00	0	1,337	0.00%
2021/09/16	0	0.00	0.3	277.25	277.00	-0.3	1,322	-0.02%
2021/09/10	0	274.50	0	0.00	274.50	0	1,315	0.00%
2021/09/09	1	273.50	0	0.00	271.50	1	1,351	0.07%
2021/09/08	6	273.50	0	0.00	273.50	6	1,350	0.44%
2021/09/07	0.1	269.50	366	268.73	269.00	-366	1,347	-27.15%	大賣/鉅額交易
2021/09/06	1	279.50	0	0.00	279.50	1	1,331	0.08%
2021/09/03	200	278.72	0	0.00	278.50	200	1,321	15.13%	大買/鉅額交易
2021/08/30	0	285.00	0	0.00	285.50	0	1,276	0.00%
2021/08/27	0	0.00	40	283.00	284.50	-40	1,273	-3.14%
2021/08/26	0.1	283.00	0.3	283.88	282.50	-0.2	1,256	-0.01%
2021/08/24	60	289.80	10	290.00	291.00	50	1,234	4.05%
2021/08/20	24	286.13	20	287.25	286.00	4	1,251	0.32%
2021/08/19	1	286.50	0	0.00	286.50	1	1,296	0.08%
2021/08/18	0	0.00	50	288.20	289.00	-50	1,311	-3.81%
2021/08/17	10	289.00	51	287.04	289.00	-41	1,325	-3.09%
2021/08/16	0	0.00	50.3	283.00	286.00	-50.3	1,308	-3.84%
2021/08/13	0	0.00	55	281.24	281.50	-55	1,303	-4.22%
2021/08/12	11	284.50	0	0.00	284.50	11	1,321	0.83%
2021/08/09	5	280.00	0.2	276.00	280.00	4.8	1,403	0.34%
2021/08/06	10	282.00	1	280.50	282.50	9	1,412	0.64%
2021/08/05	25	287.68	0.2	285.83	288.00	24.9	1,401	1.77%
2021/08/03	0	0.00	0.2	286.00	288.00	-0.2	1,401	-0.01%
2021/08/02	0	0.00	159	282.53	282.50	-159	1,351	-11.77%	大賣/鉅額交易
2021/07/29	40	272.88	0	0.00	274.00	40	1,268	3.15%
2021/07/28	3	267.84	1.5	268.00	269.50	1.5	1,250	0.12%
2021/07/27	0	0.00	0	265.50	268.00	0	1,241	0.00%
2021/07/26	6	265.00	0	0.00	266.00	6	1,238	0.48%
2021/07/23	1	265.00	0	0.00	265.00	1	1,247	0.08%
2021/07/21	0	0.00	1	263.00	263.50	-1	1,254	-0.08%
2021/07/19	10	263.75	1	263.50	264.00	9	1,254	0.72%
2021/07/16	0	0.00	11.2	262.49	262.50	-11.2	1,259	-0.89%
2021/07/09	0	0.00	3	259.50	260.50	-3	1,264	-0.24%
2021/07/06	0.1	261.00	0	0.00	260.00	0.1	1,270	0.01%
2021/07/02	0.3	261.83	3	260.50	260.50	-2.7	1,259	-0.21%
2021/07/01	0.1	262.13	0	0.00	261.00	0.1	1,255	0.01%
2021/06/30	0	263.50	0	0.00	263.00	0	1,255	0.00%
2021/06/29	0	263.00	1	261.50	263.00	-1	1,261	-0.08%
2021/06/24	1.1	262.09	26	262.04	262.00	-24.9	1,295	-1.92%
2021/06/23	0	0.00	1	263.00	263.00	-1	1,301	-0.08%
2021/06/22	0.1	261.58	5	260.80	261.00	-4.9	1,297	-0.38%
2021/06/21	30	260.00	16	259.41	262.50	14	1,295	1.08%
2021/06/18	2	260.25	35	260.41	260.00	-33	1,285	-2.57%
2021/06/17	2	261.50	0	0.00	261.00	2	1,259	0.16%
2021/06/07	0	264.00	0	0.00	262.00	0	1,328	0.00%
2021/06/01	125	266.06	0	0.00	266.50	125	1,420	8.80%	大買/鉅額交易
2021/05/31	340	264.84	2	264.00	264.50	338	1,444	23.40%	大買/鉅額交易
2021/05/27	1	259.00	0	0.00	259.00	1	1,449	0.07%
2021/05/26	0	0.00	0	263.00	261.50	0	1,425	0.00%
2021/05/25	1.1	262.15	0	0.00	264.50	1.1	1,412	0.08%
2021/05/24	0	0.00	3	264.17	264.50	-3	1,400	-0.21%
2021/05/21	0	0.00	97	268.04	268.00	-97	1,399	-6.93%
2021/05/20	0	269.00	0	0.00	268.50	0	1,393	0.00%
2021/05/19	0	0.00	30	272.08	272.00	-30	1,385	-2.16%
2021/05/17	91	269.89	0	0.00	267.00	91	1,397	6.51%
2021/05/14	0.1	271.50	2	270.00	271.50	-1.9	1,337	-0.15%
2021/05/13	81	263.64	0	0.00	264.50	81	1,330	6.09%
2021/05/12	7.1	262.11	1	265.00	260.50	6.1	1,315	0.46%
2021/05/11	5	269.50	0	0.00	269.50	5	1,274	0.39%
2021/05/10	0	272.39	0	0.00	272.00	0	1,275	0.00%
2021/05/07	6	270.50	1	272.00	271.00	5	1,318	0.38%
2021/05/05	10	267.85	0	0.00	267.50	10	1,341	0.75%
2021/05/04	12	268.50	50	268.29	268.50	-38	1,338	-2.84%
2021/05/03	0	0.00	100	270.07	271.00	-100	1,325	-7.54%
2021/04/28	0	273.50	0	0.00	273.00	0	1,345	0.00%
2021/04/27	0	0.00	1	273.50	273.50	-1	1,367	-0.07%
2021/04/26	0	273.50	40	274.00	274.50	-40	1,371	-2.92%
2021/04/23	10	273.75	0	274.00	273.50	10	1,377	0.72%
2021/04/21	0.6	276.00	5	274.20	274.00	-4.4	1,381	-0.32%
2021/04/19	0	0.00	1	274.50	275.00	-1	1,370	-0.07%
2021/04/16	0	0.00	20	273.68	274.00	-20	1,379	-1.45%
2021/04/14	0	0.00	8	272.00	273.50	-8	1,397	-0.57%
2021/04/09	0	275.00	0	0.00	274.50	0	1,414	0.00%
2021/03/31	65	274.61	0	0.00	272.00	65	1,415	4.59%
2021/03/30	64	278.27	0	0.00	280.00	64	1,377	4.64%
2021/03/29	65	277.09	0	0.00	278.00	65	1,381	4.71%
2021/03/25	2	277.00	0	0.00	277.00	2	1,381	0.14%
2021/03/24	2	275.00	0	0.00	275.00	2	1,406	0.14%
2021/03/22	40	271.50	0	0.00	271.50	40	1,436	2.78%
2021/03/19	8	271.50	0	0.00	273.00	8	1,451	0.55%
2021/03/15	101	277.14	0.8	277.52	275.50	100.2	1,426	7.02%	大買/
2021/03/11	1	279.00	0	0.00	279.00	1	1,421	0.07%
2021/03/10	40	277.75	600	278.26	279.00	-560	1,415	-39.57%	大賣/鉅額交易
2021/03/09	0	275.00	0	0.00	275.00	0	1,386	0.00%
2021/03/08	125	272.22	0	0.00	273.00	125	1,378	9.07%	大買/鉅額交易
2021/03/04	1	272.00	0	0.00	272.00	1	1,468	0.07%
2021/03/03	7	272.00	0	0.00	272.00	7	1,446	0.48%
2021/03/02	0.1	265.83	0	0.00	265.00	0.1	1,421	0.01%
2021/02/26	4	262.00	0	0.00	262.00	4	1,411	0.28%
2021/02/24	0.2	267.00	0	0.00	265.50	0.2	1,375	0.01%
2021/02/22	2	265.50	20	265.50	265.50	-18	1,360	-1.32%
2021/02/19	0.2	266.50	5	266.00	265.00	-4.8	1,370	-0.35%
2021/02/18	3	266.00	76	266.93	266.00	-73	1,376	-5.30%
2021/02/05	0	0.00	0	269.00	268.00	0	1,354	0.00%
2021/02/04	0	269.00	0	0.00	269.00	0	1,379	0.00%
2021/02/02	0	0.00	0	270.50	271.00	0	1,475	0.00%
2021/02/01	0	271.00	3	273.00	270.00	-3	1,486	-0.20%
2021/01/29	0	0.00	0.2	271.50	267.00	-0.2	1,506	-0.01%
2021/01/28	0	269.50	0	0.00	270.00	0	1,471	0.00%
2021/01/27	0	0.00	0	268.50	269.50	0	1,464	0.00%
2021/01/26	3	267.00	4	266.50	267.00	-1	1,476	-0.07%
2021/01/22	38	267.53	0	0.00	266.50	38	1,507	2.52%
2021/01/21	23	268.43	0	0.00	270.00	23	1,493	1.54%
2021/01/20	35	264.00	0	0.00	266.00	35	1,473	2.37%
2021/01/18	5.8	265.59	0	0.00	265.50	5.8	1,448	0.40%
2021/01/15	6.2	267.60	0	0.00	266.00	6.2	1,435	0.43%
2021/01/14	0	0.00	1	269.00	266.50	-1	1,434	-0.07%
2021/01/13	1	269.03	0	0.00	269.00	1	1,431	0.07%
2021/01/12	0	269.50	0	0.00	268.50	0	1,432	0.00%
2021/01/11	3	271.00	0	0.00	271.00	3	1,424	0.21%
2021/01/08	0	0.00	3	273.00	273.00	-3	1,419	-0.21%
2021/01/07	3	271.33	0	0.00	271.00	3	1,418	0.21%
2021/01/04	100.1	268.96	0	0.00	268.50	100.1	1,403	7.13%
2020/12/31	0.1	267.00	0	0.00	266.50	0.1	1,416	0.01%
2020/12/30	0	268.00	0	0.00	268.00	0	1,429	0.00%
2020/12/28	1.1	263.05	0	0.00	263.00	1.1	1,451	0.08%
2020/12/24	23	263.00	0	0.00	263.00	23	1,466	1.57%
2020/12/23	0.1	264.50	0	0.00	263.00	0.1	1,471	0.01%
2020/12/22	5.5	267.45	0	0.00	265.00	5.5	1,480	0.37%
2020/12/18	31	268.08	0	0.00	268.00	31	1,517	2.04%
2020/12/16	0	269.00	0	0.00	269.00	0	1,484	0.00%
2020/12/15	29	267.83	0	0.00	267.00	29	1,488	1.95%
2020/12/09	0	267.00	0	0.00	267.00	0	1,469	0.00%
2020/12/07	0	0.00	11	266.00	267.00	-11	1,473	-0.75%
2020/12/04	2	269.50	0	0.00	268.00	2	1,475	0.14%
2020/12/03	0.2	267.00	0	0.00	266.50	0.2	1,466	0.01%
2020/12/02	40	264.25	0	267.50	265.00	40	1,471	2.72%
2020/12/01	1.1	268.05	0	0.00	268.00	1.1	1,495	0.07%
2020/11/30	23	268.00	5	270.00	259.00	18	1,490	1.21%
2020/11/24	0	273.00	0	0.00	273.00	0	1,485	0.00%
2020/11/20	0	0.00	1	272.00	272.00	-1	1,471	-0.07%
2020/11/19	0.1	271.91	0	0.00	271.00	0.1	1,479	0.01%
2020/11/18	0	271.00	0.1	270.00	271.00	-0.1	1,482	-0.01%
2020/11/17	19	268.16	0	0.00	268.50	19	1,483	1.28%
2020/11/16	0	0.00	5	271.00	270.00	-5	1,486	-0.34%
2020/11/13	38	269.97	3	269.00	268.50	35	1,494	2.34%
2020/11/12	2	267.75	1.1	270.50	270.00	1	1,497	0.06%
2020/11/11	4.2	264.77	1.2	265.25	269.50	3	1,482	0.20%
2020/11/10	90	260.53	0	0.00	262.00	90	1,427	6.31%
2020/11/09	1.1	259.55	0	0.00	259.00	1.1	1,389	0.08%
2020/11/06	1.1	258.73	0	0.00	258.50	1.1	1,386	0.08%
2020/11/05	1	262.50	0	0.00	262.00	1	1,368	0.07%
2020/11/02	0	264.00	0	0.00	264.00	0	1,354	0.00%
2020/10/30	0	0.00	2	260.50	258.00	-2	1,360	-0.15%
2020/10/28	0.1	265.35	0	0.00	266.50	0.1	1,435	0.01%
2020/10/26	0	0.00	0.5	270.00	268.00	-0.5	1,509	-0.03%
2020/10/23	100	270.04	0	0.00	270.50	100	1,520	6.58%
2020/10/19	0	0.00	0	271.00	270.00	0	1,542	0.00%
2020/10/16	0.1	270.50	0	0.00	270.00	0.1	1,550	0.00%
2020/10/15	0	0.00	5	267.90	267.50	-5	1,559	-0.32%
2020/10/12	0	276.00	20	274.73	275.50	-20	1,558	-1.28%
2020/10/08	0.1	275.50	2	275.50	275.00	-1.9	1,574	-0.12%
2020/10/07	1	272.00	0	0.00	273.00	1	1,574	0.06%
2020/10/06	0	0.00	1	273.00	273.00	-1	1,596	-0.06%
2020/09/30	100	264.31	0	0.00	263.00	100	1,634	6.12%
2020/09/29	0	262.00	0	0.00	262.00	0	1,641	0.00%
2020/09/28	0	262.00	0	0.00	260.50	0	1,642	0.00%
2020/09/25	0.1	260.00	1	256.50	258.50	-0.9	1,646	-0.06%
2020/09/24	1	254.00	0	0.00	253.00	1	1,640	0.06%
2020/09/21	0	265.50	0	0.00	264.50	0	1,607	0.00%
2020/09/17	1.1	264.10	0	0.00	264.00	1.1	1,602	0.07%
2020/09/16	50	265.30	0	0.00	264.50	50	1,617	3.09%
2020/09/15	0.1	266.50	0	0.00	266.00	0.1	1,603	0.00%
2020/09/14	0.5	267.00	0	0.00	266.50	0.5	1,615	0.03%
2020/09/11	80.1	265.69	0	0.00	265.50	80.1	1,623	4.93%
2020/09/10	0	0.00	1	265.50	267.00	-1	1,625	-0.06%
2020/09/09	0	0.00	3	265.50	265.00	-3	1,637	-0.18%
2020/09/07	1	263.00	0	0.00	265.00	1	1,639	0.06%
2020/09/04	1.1	262.27	0	0.00	263.00	1.1	1,650	0.07%
2020/09/02	84	264.98	2	265.75	266.00	82	1,647	4.98%
2020/08/31	1	271.99	0	0.00	270.00	1	1,636	0.06%
2020/08/27	10	273.00	0	0.00	274.00	10	1,636	0.61%
2020/08/26	150	273.43	0	0.00	275.00	150	1,646	9.11%	大買/鉅額交易
2020/08/25	220	273.09	0	0.00	271.00	220	1,646	13.36%	大買/鉅額交易
2020/08/21	16	271.81	0	0.00	271.00	16	1,679	0.95%
2020/08/19	0	0.00	2	277.00	275.00	-2	1,642	-0.12%
2020/08/17	1	274.01	4	274.50	274.00	-3	1,612	-0.19%
2020/08/13	0	279.50	0	0.00	278.50	0	1,604	0.00%
2020/08/12	1	276.50	0	0.00	279.50	1	1,596	0.06%
2020/08/06	0	0.00	1	274.50	274.50	-1	1,572	-0.06%
2020/08/05	0	0.00	4	272.38	273.50	-4	1,562	-0.26%
2020/08/04	5	278.20	0	0.00	279.00	5	1,533	0.33%
2020/08/03	187	272.67	1	272.00	273.00	186	1,507	12.34%	大買/鉅額交易
2020/07/31	3	281.67	0	0.00	280.00	3	1,448	0.21%
2020/07/29	0	286.50	0	0.00	285.00	0	1,395	0.00%
2020/07/28	0	0.00	2	285.00	284.00	-2	1,408	-0.14%
2020/07/27	0	0.00	2	288.00	285.50	-2	1,428	-0.14%
2020/07/24	20	288.50	17	288.68	288.00	3	1,443	0.21%
2020/07/23	0	0.00	4	290.00	290.00	-4	1,457	-0.27%
2020/07/21	1	289.00	0	0.00	289.00	1	1,466	0.07%
2020/07/20	0	0.00	0.1	292.50	291.00	-0.1	1,470	-0.01%
2020/07/16	0	290.00	74	289.18	289.00	-74	1,490	-4.97%
2020/07/15	1	286.00	0	0.00	286.00	1	1,485	0.07%
2020/07/14	1	288.00	0	0.00	287.50	1	1,473	0.07%
2020/07/13	1	290.00	0	0.00	288.00	1	1,462	0.07%
2020/07/10	1	295.00	1	291.00	290.00	0	1,431	0.00%
2020/07/09	20	295.75	0	0.00	295.00	20	1,388	1.44%
2020/07/08	20	296.50	0	0.00	296.50	20	1,365	1.47%
2020/07/07	0	0.00	1	299.50	299.00	-1	1,348	-0.07%
2020/07/06	1	299.00	1	298.50	299.50	0	1,349	0.00%
2020/07/03	1	296.50	0	0.00	296.00	1	1,355	0.07%
2020/07/02	0	299.00	0	0.00	299.00	0	1,360	0.00%
2020/07/01	0	0.00	1	296.00	296.00	-1	1,386	-0.07%
2020/06/30	5	296.50	0	0.00	296.50	5	1,393	0.36%
2020/06/29	1	295.50	0	0.00	294.50	1	1,414	0.07%
2020/06/24	2	300.00	2	300.00	300.00	0	1,406	0.00%
2020/06/23	4	300.00	0	0.00	300.00	4	1,416	0.28%
2020/06/22	150	298.07	1	298.00	298.00	149	1,425	10.45%	大買/鉅額交易
2020/06/17	0	299.50	0	0.00	299.50	0	1,537	0.00%
2020/06/16	0	0.00	2	300.00	299.00	-2	1,575	-0.13%
2020/06/15	2	296.00	0	0.00	294.00	2	1,610	0.12%
2020/06/12	0	0.00	2	296.50	296.00	-2	1,635	-0.12%
2020/06/11	1	299.50	3	300.50	299.50	-2	1,679	-0.12%
2020/06/10	0	0.00	1.3	298.15	298.50	-1.3	1,674	-0.08%
2020/06/08	1	295.00	0	0.00	295.50	1	1,687	0.06%
2020/06/05	100	296.47	1	297.00	294.00	99	1,673	5.92%
2020/06/04	1	299.50	4	297.88	298.00	-3	1,675	-0.18%
2020/06/02	1	297.03	0	0.00	298.00	1	1,661	0.06%
2020/05/29	1	294.00	0	0.00	295.50	1	1,656	0.06%
2020/05/26	0	300.50	0	0.00	300.00	0	1,663	0.00%
2020/05/25	0	300.00	0	0.00	298.50	0	1,671	0.00%
2020/05/22	1	299.50	0	0.00	299.50	1	1,675	0.06%
2020/05/20	5	301.40	0.1	299.50	298.00	4.9	1,701	0.29%
2020/05/18	0	300.50	0	0.00	301.50	0	1,691	0.00%
2020/05/15	0	0.00	10	301.45	300.00	-10	1,689	-0.59%
2020/05/14	1	304.00	0	0.00	302.50	1	1,678	0.06%
2020/05/13	0	0.00	120	304.79	305.00	-120	1,674	-7.17%	大賣/鉅額交易
2020/05/11	0	304.50	0.1	304.50	304.50	-0.1	1,677	-0.01%
2020/05/06	1	305.50	0	0.00	305.50	1	1,663	0.06%
2020/05/05	0	0.00	1.4	306.86	307.50	-1.4	1,647	-0.08%
2020/05/04	1.1	300.20	0	0.00	301.50	1.1	1,642	0.07%
2020/04/30	0	0.00	1	308.50	308.00	-1	1,621	-0.06%
2020/04/29	0.2	302.00	11	303.50	304.50	-10.8	1,595	-0.68%
2020/04/28	0.1	298.00	15	298.03	299.50	-14.9	1,578	-0.94%
2020/04/27	0.2	294.00	0	0.00	294.00	0.2	1,594	0.01%
2020/04/24	0	0.00	21	288.00	288.00	-21	1,581	-1.33%
2020/04/22	2	280.00	0	0.00	283.00	2	1,556	0.13%
2020/04/21	5	285.40	0	0.00	284.00	5	1,554	0.32%
2020/04/20	4	286.13	0	0.00	286.50	4	1,539	0.26%
2020/04/17	1	287.00	0	0.00	287.00	1	1,530	0.07%
2020/04/16	4	286.50	0	0.00	286.50	4	1,510	0.26%
2020/04/15	11	290.73	0	0.00	290.00	11	1,496	0.73%
2020/04/14	2	292.25	0	292.00	291.50	2	1,489	0.13%
2020/04/10	0	290.00	0	0.00	288.00	0	1,481	0.00%
2020/04/08	3	287.00	1	288.00	289.00	2	1,476	0.14%
2020/04/06	1	281.50	0	0.00	281.50	1	1,449	0.07%
2020/03/31	0	283.00	0	0.00	283.00	0	1,401	0.00%
2020/03/30	12	278.33	0	0.00	277.00	12	1,368	0.88%
2020/03/26	0.1	279.00	1	277.50	278.50	-0.9	1,335	-0.07%
2020/03/25	1	269.12	0	0.00	272.50	1	1,323	0.08%
2020/03/24	2	268.00	170	268.34	267.00	-168	1,287	-13.05%	大賣/鉅額交易
2020/03/23	1	267.00	0	0.00	265.00	1	1,251	0.08%
2020/03/20	78	281.78	0	0.00	281.00	78	1,197	6.51%
2020/03/18	5	283.50	0	0.00	283.50	5	1,109	0.45%
2020/03/17	1	283.10	1	282.50	286.50	0	1,076	0.00%
2020/03/16	50	271.96	2	272.75	274.00	48	1,033	4.65%
2020/03/13	10	268.00	0	0.00	273.50	10	1,004	1.00%
2020/03/12	4	286.88	1	285.00	286.50	3	937	0.32%
2020/03/11	0	0.00	1	290.50	291.00	-1	902	-0.11%
2020/03/10	32	289.53	1	290.50	291.00	31	891	3.48%
2020/03/05	0	0.00	1	301.00	302.50	-1	831	-0.12%
2020/03/03	1	296.50	0	0.00	295.00	1	818	0.12%
2020/03/02	13	294.81	0	0.00	295.00	13	802	1.62%
2020/02/27	6	296.50	0	0.00	296.50	6	826	0.73%
2020/02/26	0	298.00	0	0.00	297.00	0	807	0.00%
2020/02/25	0	300.00	0.1	300.00	300.00	0	803	0.00%
2020/02/24	2	296.50	0	0.00	296.00	2	801	0.25%
2020/02/19	10	309.15	45	310.00	308.00	-35	770	-4.54%
2020/02/18	0	307.50	1	308.50	309.00	-1	782	-0.13%
2020/02/14	0	0.00	10	305.00	306.00	-10	787	-1.27%
2020/02/13	1	302.50	0	0.00	303.50	1	789	0.13%
2020/02/10	4	303.00	0	0.00	305.50	4	788	0.51%
2020/02/07	1	304.00	0	0.00	304.00	1	792	0.13%
2020/02/06	5	305.00	0	0.00	304.50	5	802	0.62%
2020/02/05	1	304.00	1	302.50	304.00	0	810	0.00%
2020/02/04	1	298.01	0	0.00	299.00	1	811	0.12%
2020/02/03	18	301.64	1	303.00	300.00	17	820	2.07%
2020/01/31	4	298.75	0	0.00	298.50	4	817	0.49%
2020/01/30	1	299.52	0	0.00	298.50	1	798	0.13%
2020/01/20	4	308.75	0	0.00	308.00	4	767	0.52%
2020/01/17	6	308.67	0	0.00	310.00	6	768	0.78%
2020/01/16	26	307.94	0	0.00	309.50	26	770	3.37%
2020/01/10	0	0.00	1	308.00	308.50	-1	937	-0.11%
2020/01/08	9	303.50	0	0.00	303.50	9	953	0.94%
2020/01/07	11	303.50	0	0.00	304.00	11	954	1.15%
2020/01/06	0	305.00	0	0.00	304.00	0	964	0.00%
2019/12/30	0	305.50	2	307.00	305.50	-2	972	-0.20%
2019/12/27	0	308.00	1	309.00	309.00	-1	974	-0.10%
2019/12/26	0	309.00	0	0.00	310.00	0	988	0.00%
2019/12/25	0	309.00	1	308.50	310.00	-1	1,007	-0.10%
2019/12/23	0	307.00	0	0.00	308.50	0	1,020	0.00%
2019/12/20	1	305.00	0	0.00	304.50	1	1,024	0.10%
2019/12/16	0	0.00	2	300.50	300.50	-2	999	-0.20%
2019/12/10	0	303.00	0	0.00	302.00	0	972	0.00%
2019/12/09	0	304.00	0	0.00	304.00	0	980	0.00%
2019/12/04	0	305.00	0	0.00	305.00	0	1,008	0.00%
2019/12/02	3	308.50	0	0.00	308.50	3	1,020	0.29%
2019/11/28	0	308.50	0	0.00	308.50	0	1,022	0.00%
2019/11/27	3	308.00	0	0.00	308.00	3	1,027	0.29%
2019/11/26	0	308.50	0	0.00	310.50	0	1,025	0.00%
2019/11/25	0	308.00	0	0.00	308.00	0	969	0.00%
2019/11/21	13	307.00	0	0.00	307.00	13	1,000	1.30%
2019/11/15	0	0.00	1	310.50	310.00	-1	1,006	-0.10%
2019/11/11	0	307.50	0	0.00	309.00	0	1,013	0.00%
2019/11/08	0	0.00	2	309.25	309.00	-2	1,015	-0.20%
2019/11/05	15.1	307.39	320	307.32	308.00	-304.9	1,027	-29.68%	大賣/鉅額交易
2019/11/04	0	305.00	0	0.00	306.00	0	1,034	0.00%
2019/10/31	185	306.27	1	306.50	304.00	184	1,037	17.74%	大買/鉅額交易
2019/10/29	0.1	302.50	0	0.00	303.00	0.1	1,039	0.01%
2019/10/28	1	300.50	0	0.00	302.50	1	1,062	0.09%
2019/10/25	0.1	303.00	5	303.80	303.00	-4.9	1,069	-0.46%
2019/10/22	0	0.00	25	309.08	309.00	-25	1,067	-2.34%
2019/10/21	0	0.00	18	295.00	298.00	-18	981	-1.83%
2019/10/14	0	289.50	0	0.00	289.00	0	947	0.00%
2019/10/08	0	289.50	0	0.00	288.00	0	939	0.00%
2019/10/07	0	0.00	4	286.00	285.50	-4	935	-0.43%
2019/10/04	0	0.00	100	286.08	286.00	-100	942	-10.61%
2019/10/03	0	0.00	150	285.40	286.00	-150	940	-15.95%	大賣/鉅額交易
2019/10/02	0	0.00	50	286.00	286.00	-50	936	-5.34%
2019/10/01	2	286.75	50	287.49	287.50	-48	937	-5.12%
2019/09/26	1	293.50	1	291.00	291.00	0	933	0.00%
2019/09/25	1	291.05	1	293.50	293.50	0	929	0.00%
2019/09/18	1	297.00	3	297.33	297.00	-2	947	-0.21%
2019/09/16	0	295.50	0	0.00	295.00	0	970	0.00%
2019/09/12	1	296.50	3	295.50	295.00	-2	976	-0.20%
2019/09/11	0	297.50	0	0.00	297.50	0	989	0.00%
2019/09/10	0	0.00	1	296.00	295.00	-1	985	-0.10%
2019/09/04	4	291.00	4	291.00	290.00	0	974	0.00%
2019/09/03	2	287.50	0	0.00	285.00	2	976	0.20%
2019/09/02	0	0.00	1	290.50	292.50	-1	972	-0.10%
2019/08/30	0	292.50	0	0.00	292.00	0	976	0.00%
2019/08/29	1	286.50	0	0.00	288.00	1	973	0.10%
2019/08/27	0	286.50	0	0.00	283.50	0	981	0.00%
2019/08/26	30	286.63	2	286.00	285.00	28	970	2.89%
2019/08/23	2	288.50	0	0.00	288.50	2	969	0.21%
2019/08/16	0	292.50	0	0.00	292.50	0	1,000	0.00%
2019/08/14	196	291.93	0	0.00	292.00	196	1,065	18.40%	大買/鉅額交易
2019/08/08	1	296.00	0	0.00	296.00	1	1,077	0.09%
2019/08/07	2	293.00	0	0.00	293.00	2	1,082	0.18%
2019/08/06	7	293.22	0	0.00	293.50	7	1,090	0.64%
2019/08/05	0	0.00	16	292.00	292.50	-16	1,087	-1.47%
2019/07/31	1	300.00	0	0.00	300.00	1	1,162	0.09%
2019/07/30	85	306.52	1	306.50	306.50	84	1,152	7.29%
2019/07/29	0	305.00	6.1	302.53	304.00	-6.1	1,167	-0.52%
2019/07/26	0	0.00	3	304.00	304.00	-3	1,184	-0.25%
2019/07/25	0	305.00	3	304.00	304.00	-3	1,202	-0.25%
2019/07/22	0	306.50	2	306.50	306.00	-2	1,218	-0.16%
2019/07/18	0	0.00	3	302.17	303.00	-3	1,216	-0.25%
2019/07/17	0	0.00	63	301.10	301.00	-63	1,214	-5.19%
2019/07/16	15	302.30	1	301.00	301.50	14	1,185	1.18%
2019/07/05	1	306.00	1	310.00	304.00	0	1,340	0.00%
2019/07/04	0	307.00	0	0.00	307.00	0	1,337	0.00%
2019/07/02	0	301.50	0	0.00	301.00	0	1,369	0.00%
2019/06/27	0	302.00	30	301.17	301.50	-30	1,404	-2.13%
2019/06/26	6	305.50	0	0.00	300.00	6	1,422	0.42%
2019/06/24	0	0.00	1	307.50	307.00	-1	1,427	-0.07%
2019/06/21	0	306.00	0	0.00	305.50	0	1,426	0.00%
2019/06/20	0	307.00	0	0.00	307.00	0	1,415	0.00%
2019/06/19	0	0.00	95	304.06	306.00	-95	1,419	-6.69%
2019/06/13	1	302.00	0	0.00	304.50	1	1,455	0.07%
2019/06/12	5	301.20	0	0.00	301.00	5	1,525	0.33%
2019/06/11	0	302.00	0	0.00	301.00	0	1,547	0.00%
2019/06/10	3	302.34	0	0.00	303.50	3	1,559	0.19%
2019/06/06	2	301.75	0	0.00	301.00	2	1,573	0.13%
2019/06/04	0	305.00	0	0.00	304.50	0	1,605	0.00%
2019/06/03	4	301.38	0	0.00	304.00	4	1,634	0.24%
2019/05/31	0	0.00	314	300.19	301.00	-314	1,656	-18.96%	大賣/鉅額交易
2019/05/30	1	303.50	0	0.00	303.00	1	1,683	0.06%
2019/05/29	10	305.45	0	0.00	305.00	10	1,745	0.57%
2019/05/27	0	308.00	0	0.00	308.00	0	1,733	0.00%
2019/05/24	3	305.67	0	0.00	303.00	3	1,730	0.17%
2019/05/23	15	307.00	2	307.00	306.00	13	1,733	0.75%
2019/05/21	19	315.37	4.3	315.40	315.50	14.7	1,742	0.85%
2019/05/20	8	303.50	0	0.00	304.50	8	1,684	0.48%
2019/05/16	17	298.94	13	300.00	298.50	4	1,664	0.24%
2019/05/13	12	299.67	0	0.00	300.00	12	1,652	0.73%
2019/05/10	0	299.00	1	299.50	299.00	-1	1,658	-0.06%
2019/05/09	4.1	292.50	7	292.21	290.50	-3	1,621	-0.18%
2019/05/08	0	297.50	0	0.00	297.50	0	1,587	0.00%
2019/05/07	0	299.00	3	298.50	298.50	-3	1,575	-0.19%
2019/05/06	120	298.54	53	298.38	298.00	67	1,576	4.25%	大買/
2019/05/03	13	299.85	0	0.00	299.00	13	1,559	0.83%
2019/05/02	1.1	297.59	1	298.00	298.00	0.1	1,533	0.00%
2019/04/30	11	288.00	0	0.00	288.00	11	1,500	0.73%
2019/04/29	0.1	285.50	0	0.00	284.00	0.1	1,475	0.00%
2019/04/26	36.1	283.12	0	0.00	284.00	36.1	1,483	2.43%
2019/04/25	0	0.00	50	285.10	284.00	-50	1,487	-3.36%
2019/04/24	0.1	287.00	3	286.50	285.50	-2.9	1,492	-0.20%
2019/04/23	0.1	287.50	0	0.00	285.50	0.1	1,486	0.00%
2019/04/22	0	286.50	0	0.00	284.50	0	1,494	0.00%
2019/04/19	1.1	285.95	0	0.00	282.00	1.1	1,499	0.07%
2019/04/18	3.1	281.58	5	282.40	281.00	-1.9	1,498	-0.13%
2019/04/17	31.1	289.60	98	288.76	288.50	-67	1,473	-4.55%
2019/04/16	0	292.00	17	290.79	291.00	-17	1,454	-1.17%
2019/04/15	1.1	291.06	0.1	292.00	290.50	1	1,477	0.07%
2019/04/11	1	292.00	0	0.00	292.00	1	1,470	0.07%
2019/04/09	0	295.50	0	0.00	293.50	0	1,474	0.00%
2019/04/08	0	295.00	0	0.00	293.00	0	1,470	0.00%
2019/04/01	0	0.00	79	299.36	298.00	-79	1,400	-5.64%
2019/03/29	28	301.48	40	301.75	303.50	-12	1,385	-0.87%
2019/03/28	0	298.00	0	0.00	297.50	0	1,386	0.00%
2019/03/26	8	294.13	0	0.00	294.50	8	1,379	0.58%
2019/03/25	0.1	296.00	3	294.17	294.50	-2.9	1,395	-0.21%
2019/03/22	20	295.00	0	0.00	297.00	20	1,381	1.45%
2019/03/21	0	0.00	48	296.94	299.00	-48	1,380	-3.48%
2019/03/20	0	298.00	0	0.00	297.00	0	1,386	0.00%
2019/03/19	0	0.00	84	295.09	295.00	-84	1,397	-6.01%
2019/03/18	21	295.74	0	0.00	296.50	21	1,383	1.52%
2019/03/15	18.1	296.17	0	0.00	298.00	18.1	1,371	1.32%
2019/03/14	0.1	297.00	1	296.00	294.00	-1	1,301	-0.07%
2019/03/13	1	297.00	0	0.00	298.00	1	1,296	0.08%
2019/03/12	2	298.50	0	0.00	299.00	2	1,275	0.16%
2019/03/11	0	0.00	1	300.50	299.00	-1	1,279	-0.08%
2019/03/08	1.1	298.10	0	0.00	298.00	1.1	1,280	0.08%
2019/03/07	1.1	301.06	158	300.23	299.50	-156.9	1,291	-12.15%	大賣/鉅額交易
2019/03/06	0.1	302.00	0	0.00	299.50	0.1	1,271	0.00%
2019/03/05	4.1	301.90	2	304.50	299.00	2.1	1,244	0.16%
2019/03/04	4	310.25	8	312.75	304.00	-4	1,198	-0.33%
2019/02/22	1	314.50	140	314.90	318.50	-139	1,119	-12.42%	大賣/鉅額交易
2019/02/21	1	315.50	145	315.42	317.00	-144	1,115	-12.90%	大賣/鉅額交易
2019/02/20	0.1	319.00	21	313.10	318.00	-20.9	1,133	-1.85%
2019/02/19	1	312.50	0	0.00	312.00	1	1,125	0.09%
2019/02/18	0	316.00	0	0.00	315.00	0	1,125	0.00%
2019/02/14	2	312.52	0	0.00	314.00	2	1,158	0.17%
2019/02/13	42	315.86	0	0.00	313.50	42	1,164	3.61%
2019/02/12	30	319.98	0	0.00	319.50	30	1,164	2.58%
2019/02/11	0	324.50	0	0.00	318.00	0	1,188	0.00%
2019/01/30	51	323.14	0	0.00	322.50	51	1,213	4.20%
2019/01/29	1	322.01	0	0.00	323.00	1	1,239	0.08%
2019/01/28	100	322.33	0	0.00	323.00	100	1,244	8.03%
2019/01/25	0	323.50	0	0.00	323.00	0	1,248	0.00%
2019/01/24	1	320.50	0	0.00	321.00	1	1,258	0.08%
2019/01/23	0	0.00	3	317.00	317.00	-3	1,259	-0.24%
2019/01/22	0	319.00	0	0.00	319.00	0	1,273	0.00%
2019/01/21	0	319.00	0	0.00	317.00	0	1,298	0.00%
2019/01/16	0	315.00	0.2	315.00	312.50	-0.2	1,343	-0.01%
2019/01/15	16	316.50	0	0.00	316.00	16	1,336	1.20%
2019/01/14	15	314.63	0	0.00	316.00	15	1,331	1.13%
2019/01/11	15	320.90	0	0.00	321.00	15	1,371	1.09%
2019/01/10	0.2	320.00	0	0.00	321.50	0.2	1,392	0.01%
2019/01/09	283	319.60	21	318.69	319.50	262	1,386	18.90%	大買/鉅額交易
2019/01/08	4	312.38	0	0.00	313.00	4	1,367	0.29%
2019/01/07	17	312.47	1	311.00	313.00	16	1,386	1.15%
2019/01/04	26	301.73	1	298.00	302.00	25	1,395	1.79%
2019/01/03	8	299.00	0	0.00	299.50	8	1,434	0.56%
2019/01/02	0	0.00	500	302.46	300.50	-500	1,435	-34.83%	大賣/鉅額交易
2018/12/28	3	311.50	0	0.00	311.00	3	1,414	0.21%
2018/12/27	1	310.00	0	0.00	312.00	1	1,430	0.07%
2018/12/25	0	310.00	74	307.67	308.50	-74	1,463	-5.06%
2018/12/20	0	318.50	0	0.00	318.50	0	1,467	0.00%
2018/12/19	1	315.54	0	0.00	319.50	1	1,467	0.07%
2018/12/18	10	311.85	0	0.00	314.50	10	1,473	0.68%
2018/12/13	6	318.00	1	319.00	318.50	5	1,480	0.34%
2018/12/12	54	312.63	0	0.00	313.00	54	1,486	3.63%
2018/12/11	1.2	319.58	0.4	320.00	319.50	0.8	1,475	0.06%
2018/12/10	1	310.00	0	0.00	308.00	1	1,486	0.07%
2018/12/07	15	312.50	0	0.00	313.00	15	1,504	1.00%
2018/12/05	0.1	318.00	0	0.00	318.00	0.1	1,521	0.00%
2018/11/30	2	326.00	0	0.00	318.00	2	1,523	0.13%
2018/11/29	0	324.50	0	0.00	323.50	0	1,495	0.00%
2018/11/28	3	324.05	0	0.00	328.00	3	1,480	0.21%
2018/11/23	1	321.00	0	0.00	319.50	1	1,492	0.07%
2018/11/22	6	320.92	0	0.00	321.00	6	1,500	0.40%
2018/11/21	15	320.20	0	0.00	322.00	15	1,504	1.00%
2018/11/20	6	320.76	1	317.00	321.50	5	1,504	0.33%
2018/11/19	4	317.63	0	0.00	320.00	4	1,499	0.27%
2018/11/16	4	316.76	0	0.00	317.00	4	1,493	0.27%
2018/11/15	4	319.38	0	323.00	321.00	4	1,498	0.27%
2018/11/14	0	0.00	14	316.29	317.00	-14	1,503	-0.93%
2018/11/13	83	315.00	1	313.05	316.00	82	1,501	5.46%
2018/11/12	105	315.96	0	0.00	316.50	105	1,496	7.02%	大買/鉅額交易
2018/11/09	0	321.00	0	0.00	317.50	0	1,499	0.00%
2018/11/08	0	326.00	0	0.00	324.50	0	1,510	0.00%
2018/11/07	5	316.61	0	0.00	316.50	5	1,499	0.33%
2018/10/31	1	348.00	407	348.70	349.00	-406	1,424	-28.51%	大賣/鉅額交易
2018/10/30	5.1	347.39	0	0.00	346.50	5.1	1,418	0.36%
2018/10/29	7	342.14	0	0.00	338.00	7	1,428	0.49%
2018/10/26	34.1	339.70	0	0.00	343.00	34.1	1,428	2.38%
2018/10/25	0.1	338.00	1	333.00	338.00	-0.9	1,462	-0.06%
2018/10/24	6	334.75	1	338.00	338.00	5	1,478	0.34%
2018/10/23	20	330.00	0	0.00	329.50	20	1,481	1.35%
2018/10/22	1	334.00	9	333.11	334.00	-8	1,495	-0.53%
2018/10/19	0	335.00	10	335.20	335.00	-10	1,523	-0.66%
2018/10/17	1	333.83	0	0.00	326.00	1	1,554	0.07%
2018/10/16	6	333.17	0	0.00	333.00	6	1,576	0.38%
2018/10/15	2	331.52	1	333.00	333.50	1	1,597	0.06%
2018/10/12	2	323.50	0	0.00	330.50	2	1,584	0.13%
2018/10/11	13	319.62	14	319.93	319.00	-1	1,573	-0.06%
2018/10/09	9	344.67	2	345.00	346.00	7	1,524	0.46%
2018/10/08	1	330.30	1	331.00	338.00	0	1,511	0.00%
2018/10/04	1	349.00	2	335.00	335.00	-1	1,534	-0.07%
2018/10/03	3	354.51	1	355.00	355.00	2	1,508	0.13%
2018/10/02	1	350.00	4	353.25	354.00	-3	1,517	-0.20%
2018/10/01	0	0.00	2	360.00	357.50	-2	1,519	-0.13%
2018/09/28	0	358.50	1	358.00	358.50	-1	1,547	-0.06%
2018/09/27	0	359.00	1	358.50	360.00	-1	1,542	-0.06%
2018/09/26	0	353.00	0	0.00	351.50	0	1,535	0.00%
2018/09/25	0	352.00	0.5	352.00	350.50	-0.5	1,543	-0.03%
2018/09/21	0	353.00	25	352.18	355.00	-25	1,541	-1.62%
2018/09/20	1	348.00	0	0.00	346.50	1	1,568	0.06%
2018/09/19	4	354.76	0	0.00	359.00	4	1,572	0.26%
2018/09/18	4	352.38	1	353.50	352.00	3	1,595	0.19%
2018/09/14	1	353.00	0	0.00	352.50	1	1,616	0.06%
2018/09/13	0	0.00	1	363.50	363.00	-1	1,611	-0.06%
2018/09/12	0	0.00	18	348.89	353.00	-18	1,611	-1.12%
2018/09/11	13	342.66	0	0.00	347.00	13	1,629	0.80%
2018/09/10	0	338.00	1	342.00	338.00	-1	1,653	-0.06%
2018/09/07	19	333.45	0	0.00	332.50	19	1,663	1.14%
2018/09/05	0	0.00	46	322.79	322.00	-46	1,660	-2.77%
2018/09/04	0	0.00	19	326.53	327.00	-19	1,658	-1.15%
2018/09/03	0	0.00	3	328.00	327.50	-3	1,661	-0.18%
2018/08/31	0	0.00	30	331.30	335.00	-30	1,661	-1.81%
2018/08/30	0	0.00	5	328.20	329.50	-5	1,656	-0.30%
2018/08/29	1	329.00	0	0.00	330.50	1	1,651	0.06%
2018/08/28	0	328.00	0	0.00	328.00	0	1,660	0.00%
2018/08/27	1	325.04	0	0.00	326.50	1	1,664	0.06%
2018/08/24	12	323.92	1	321.50	324.00	11	1,655	0.66%
2018/08/22	0	0.00	2	324.25	323.00	-2	1,698	-0.12%
2018/08/21	0	317.00	1	316.00	317.50	-1	1,669	-0.06%
2018/08/20	1	311.94	0	0.00	308.00	1	1,649	0.06%
2018/08/15	64	317.59	4	316.63	315.50	60	1,611	3.72%
2018/08/14	0	314.00	0	0.00	313.00	0	1,586	0.00%
2018/08/08	0	314.00	0	0.00	313.00	0	1,561	0.00%
2018/08/07	0	310.00	158	308.96	309.00	-158	1,556	-10.15%	大賣/鉅額交易
2018/08/06	1	310.50	109	311.30	311.00	-108	1,544	-6.99%	大賣/鉅額交易
2018/08/03	0	0.00	301	310.03	310.00	-301	1,545	-19.48%	大賣/鉅額交易
2018/08/02	1.3	306.77	107	310.20	305.50	-105.7	1,545	-6.84%	大賣/鉅額交易
2018/08/01	208	306.49	550	306.06	306.00	-342	1,525	-22.42%	大買/大賣/鉅額交易
2018/07/31	0	336.50	0	0.00	336.50	0	1,476	0.00%
2018/07/30	0.1	333.00	0	0.00	330.00	0.1	1,433	0.00%
2018/07/27	1	336.44	0	0.00	330.50	1	1,406	0.07%
2018/07/25	4.1	343.85	17	335.12	331.00	-12.9	1,371	-0.94%
2018/07/23	0	0.00	0.1	372.00	372.00	-0.1	1,278	-0.01%
2018/07/20	0	358.00	1	368.00	358.00	-1	1,250	-0.08%
2018/07/18	0	0.00	1	348.57	350.50	-1	1,201	-0.09%
2018/07/17	0	0.00	7	346.00	347.50	-7	1,197	-0.58%
2018/07/12	0	352.00	0	0.00	351.00	0	1,159	0.00%
2018/07/11	0	353.00	7	353.00	353.00	-7	1,144	-0.61%
2018/07/09	0	352.00	0	0.00	351.50	0	1,119	0.00%
2018/07/06	4.1	348.71	0	0.00	346.50	4.1	1,108	0.37%
2018/07/04	2	345.75	0	0.00	344.50	2	1,091	0.18%
2018/07/03	0	0.00	9	339.39	339.50	-9	1,092	-0.82%
2018/07/02	0	0.00	6	339.83	338.50	-6	1,084	-0.55%
2018/06/29	0.1	345.00	0	0.00	345.50	0.1	1,069	0.00%
2018/06/28	1	340.03	0	0.00	341.00	1	1,020	0.10%
2018/06/27	0	0.00	51	341.54	340.50	-51	995	-5.12%
2018/06/25	18	337.08	0	0.00	335.00	18	937	1.92%
2018/06/22	0	0.00	30	330.00	331.00	-30	924	-3.24%
2018/06/21	57	334.64	0	0.00	334.00	57	912	6.24%
2018/06/20	0.1	323.00	1	322.00	323.00	-0.9	895	-0.11%
2018/06/19	0.1	320.00	2	321.50	322.00	-1.9	868	-0.22%
2018/06/15	0	0.00	36	310.47	313.00	-36	832	-4.32%
2018/06/14	0	0.00	2	316.50	313.50	-2	813	-0.25%
2018/06/13	50	319.96	0	0.00	319.00	50	804	6.21%
2018/06/12	0	316.00	2	315.00	317.50	-2	860	-0.23%
2018/06/11	0	315.50	0	0.00	315.50	0	857	0.00%
2018/06/08	8	314.31	0	0.00	316.00	8	874	0.92%
2018/06/06	1	318.50	0	0.00	319.00	1	879	0.11%
2018/06/04	0	0.00	3	314.50	315.00	-3	860	-0.35%
2018/06/01	0	0.00	1	306.50	312.00	-1	858	-0.12%
2018/05/31	1	301.50	0	0.00	307.00	1	871	0.11%
2018/05/29	0	0.00	1	309.00	309.00	-1	846	-0.12%
2018/05/28	2	307.00	0	0.00	307.00	2	865	0.23%
2018/05/25	0	308.50	0	0.00	308.00	0	888	0.00%
2018/05/24	0	310.00	2	311.00	311.00	-2	925	-0.22%
2018/05/22	2	307.50	0	0.00	305.50	2	945	0.21%
2018/05/21	0	310.50	1	313.00	310.50	-1	963	-0.10%
2018/05/18	1	311.50	0	0.00	312.00	1	975	0.10%
2018/05/17	0	0.00	2	307.50	305.00	-2	984	-0.20%
2018/05/14	0	302.50	0	0.00	302.00	0	1,019	0.00%
2018/05/11	0	0.00	5	303.60	303.00	-5	1,030	-0.49%
2018/05/10	0	300.00	214	297.73	301.00	-214	1,014	-21.09%	大賣/鉅額交易
2018/05/09	0	0.00	16	290.47	289.50	-16	989	-1.62%
2018/05/08	0	294.50	0	0.00	293.50	0	986	0.00%
2018/05/07	2	291.00	0	0.00	290.50	2	984	0.20%
2018/05/02	30	295.65	0	0.00	294.50	30	993	3.02%
2018/04/30	6	293.08	0	0.00	292.50	6	984	0.61%
2018/04/27	16	291.32	0	0.00	292.50	16	978	1.64%
2018/04/23	4	297.38	48	296.75	295.00	-44	976	-4.50%
2018/04/20	0	303.00	0	0.00	303.50	0	958	0.00%
2018/04/19	0	305.00	0	0.00	305.50	0	949	0.00%
2018/04/18	1	301.50	2	302.00	302.50	-1	948	-0.11%
2018/04/17	0	0.00	5	301.50	301.50	-5	954	-0.52%
2018/04/12	0	301.50	0	0.00	301.50	0	960	0.00%
2018/04/11	0	0.00	45	301.58	300.50	-45	964	-4.67%
2018/04/10	0	302.50	0	0.00	302.50	0	969	0.00%
2018/04/09	0	300.00	0	0.00	299.50	0	957	0.00%
2018/04/03	0	0.00	1	294.50	298.00	-1	958	-0.10%
2018/04/02	0	0.00	2	296.00	295.50	-2	957	-0.21%
2018/03/31	0	0.00	8	294.38	294.00	-8	969	-0.82%
2018/03/30	1	296.00	1	296.00	296.00	0	969	0.00%
2018/03/28	0	297.50	0	0.00	297.00	0	954	0.00%
2018/03/27	0	297.00	0	0.00	297.00	0	965	0.00%
2018/03/22	2	296.50	0	0.00	294.50	2	970	0.21%
2018/03/21	1	300.00	0	0.00	299.50	1	967	0.10%
2018/03/20	0	298.50	0	0.00	298.50	0	975	0.00%
2018/03/19	0	298.00	0	0.00	298.00	0	957	0.00%
2018/03/16	1	295.00	30	294.00	302.00	-29	955	-3.03%
2018/03/13	0	295.50	0	0.00	295.50	0	911	0.00%
2018/03/12	0	294.00	0	0.00	293.00	0	916	0.00%
2018/03/09	0	292.00	0	0.00	291.00	0	922	0.00%
2018/03/05	1	288.00	0	0.00	288.00	1	932	0.11%
2018/03/01	0	295.00	0	0.00	294.50	0	927	0.00%
2018/02/26	0	303.50	58	308.23	303.50	-58	895	-6.47%
2018/02/23	0	285.00	0	0.00	287.00	0	856	0.00%
2018/02/21	0	282.00	0	0.00	280.50	0	850	0.00%
2018/02/09	80	274.33	0	0.00	273.00	80	826	9.68%
2018/02/08	0	0.00	75	278.05	276.00	-75	803	-9.33%
2018/02/01	0	0.00	1	291.00	291.50	-1	756	-0.13%
2018/01/29	0	290.00	0	0.00	291.50	0	750	0.00%
2018/01/25	0	290.00	0	0.00	291.00	0	753	0.00%
2018/01/23	0	286.50	0.4	286.50	288.50	-0.3	750	-0.05%
2018/01/19	0	288.00	0	0.00	287.50	0	755	0.00%
2018/01/18	0	0.00	100	290.22	291.00	-100	762	-13.12%
2018/01/12	0	284.50	0	0.00	284.50	0	793	0.00%
2018/01/11	0	284.00	0	0.00	284.00	0	795	0.00%
2018/01/10	0	283.50	0	0.00	283.00	0	803	0.00%
2018/01/08	0	285.00	0	0.00	287.00	0	815	0.00%