統一超 (2912)-中國信託券商分點個股進出

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
270.0
漲跌
▼5.5
漲幅
-2.00%
成交量
1,365張
產業
上市貿易百貨類股
918人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/15	2.1	275.43	4.1	275.00	275.50	-2	827	-0.24%
2024/04/12	2.5	274.36	0	0.00	275.00	2.5	819	0.30%
2024/04/11	0	275.50	1.1	275.09	277.50	-1.1	800	-0.14%
2024/04/10	2.1	275.40	0	0.00	276.00	2.1	791	0.27%
2024/04/09	0.2	271.71	1.3	272.84	273.00	-1.1	785	-0.14%
2024/04/08	1.1	271.47	1.1	271.48	272.00	0	784	0.00%
2024/04/03	1.1	270.45	1.4	270.50	269.50	-0.3	777	-0.03%
2024/04/02	0.5	269.50	2.6	270.32	271.50	-2	769	-0.27%
2024/04/01	0.1	268.64	1.5	268.67	269.50	-1.4	761	-0.19%
2024/03/29	2.1	266.53	1	267.50	266.50	1.1	755	0.15%
2024/03/28	3.5	266.31	6.3	267.29	265.50	-2.8	754	-0.37%
2024/03/27	3.6	267.58	5	267.80	268.50	-1.4	763	-0.18%
2024/03/26	2	267.04	1	267.50	266.00	1	781	0.12%
2024/03/25	0.3	268.40	0	0.00	267.50	0.3	805	0.04%
2024/03/22	16.1	267.81	13	267.42	267.50	3.1	834	0.37%
2024/03/21	11.1	267.64	7	267.64	267.50	4.1	854	0.48%
2024/03/20	8.4	266.77	14	266.36	266.00	-5.6	886	-0.63%
2024/03/19	12.6	267.17	6	267.25	266.00	6.6	896	0.73%
2024/03/18	48.1	269.64	6.5	269.21	268.50	41.7	878	4.74%
2024/03/15	58.1	268.23	0.1	269.00	267.50	58	876	6.61%
2024/03/14	0.1	268.99	2.3	268.62	267.50	-2.2	850	-0.25%
2024/03/13	4.6	268.20	0	0.00	268.00	4.6	841	0.54%
2024/03/12	5.1	269.30	1	270.00	267.50	4.1	838	0.48%
2024/03/11	3.8	268.58	0	269.50	268.00	3.8	832	0.46%
2024/03/08	0.1	268.04	6	269.50	268.50	-5.9	837	-0.70%
2024/03/07	5.5	267.59	1.3	267.33	267.00	4.2	832	0.51%
2024/03/06	0.2	269.84	1	270.00	270.00	-0.8	817	-0.10%
2024/03/05	5	269.21	0.1	270.00	268.50	4.9	853	0.58%
2024/03/04	0.1	269.94	2	269.00	269.00	-1.9	857	-0.22%
2024/03/01	0.2	269.97	4.2	270.73	270.50	-3.9	863	-0.46%
2024/02/29	0.1	269.00	5.1	269.49	269.50	-5	859	-0.59%
2024/02/27	0	269.08	1	269.50	268.00	-1	837	-0.12%
2024/02/26	4	269.99	0	269.65	270.50	4	835	0.48%
2024/02/23	0	270.00	2	270.00	270.00	-2	840	-0.24%
2024/02/22	6.3	269.57	3	269.17	268.50	3.3	854	0.38%
2024/02/21	17.2	270.17	4.3	269.35	270.50	12.9	852	1.51%
2024/02/20	6.2	268.97	4	268.37	270.00	2.2	852	0.25%
2024/02/19	5	267.30	5.5	266.99	268.00	-0.5	862	-0.06%
2024/02/16	35.6	265.48	4.2	265.61	265.00	31.4	871	3.60%
2024/02/15	5.5	265.44	2	266.00	265.50	3.5	873	0.40%
2024/02/05	0.4	267.37	1	267.00	267.00	-0.6	867	-0.06%
2024/02/02	3.7	268.49	1.2	269.75	270.00	2.5	867	0.29%
2024/02/01	1	266.50	4	268.75	270.00	-3	866	-0.35%
2024/01/31	0.2	264.63	0	0.00	264.00	0.2	866	0.03%
2024/01/30	0.4	264.48	0	264.50	263.50	0.4	862	0.05%
2024/01/29	1.1	264.59	0	0.00	264.50	1.1	853	0.13%
2024/01/26	0.1	265.00	40	265.25	265.00	-39.9	854	-4.67%
2024/01/25	0.1	265.50	20	265.30	266.50	-20	848	-2.35%
2024/01/24	0.2	264.29	10	264.10	264.00	-9.8	844	-1.16%
2024/01/23	2.6	263.88	2	264.50	263.50	0.7	850	0.08%
2024/01/22	5	265.00	13	264.93	264.50	-8	842	-0.95%
2024/01/19	7	264.93	13	264.62	265.00	-6	847	-0.71%
2024/01/18	5	265.10	13	264.62	264.50	-8	858	-0.93%
2024/01/17	6.1	264.32	13	264.04	263.00	-6.9	865	-0.80%
2024/01/16	14.3	265.45	13	265.54	265.00	1.4	859	0.16%
2024/01/15	0.2	268.41	0	0.00	268.00	0.2	848	0.02%
2024/01/12	1	268.02	0	0.00	268.00	1	859	0.12%
2024/01/11	0	268.50	1	270.00	270.00	-1	869	-0.11%
2024/01/10	0	0.00	0.2	268.50	268.00	-0.2	881	-0.02%
2024/01/09	0	0.00	1.4	268.14	269.00	-1.4	904	-0.15%
2024/01/08	1	268.47	0.1	269.00	268.00	1	900	0.11%
2024/01/05	0	268.50	0	0.00	267.50	0	909	0.00%
2024/01/03	0.5	267.35	0	0.00	267.00	0.5	946	0.05%
2024/01/02	0	269.50	3	270.17	270.00	-3	946	-0.32%
2023/12/29	5	268.00	8	269.19	269.50	-3	949	-0.32%
2023/12/28	0.1	268.00	3	268.17	268.50	-3	955	-0.31%
2023/12/27	1	267.50	0	0.00	267.50	1	959	0.11%
2023/12/26	6	268.08	0.1	268.50	267.50	5.9	955	0.62%
2023/12/25	1.1	267.09	0	0.00	267.50	1.1	958	0.11%
2023/12/22	7	268.00	1	269.00	267.00	6	967	0.62%
2023/12/21	7	266.43	1	266.50	267.50	6	957	0.63%
2023/12/20	8.3	266.12	1	265.00	265.00	7.3	942	0.78%
2023/12/19	5.1	267.70	4.1	267.63	267.50	1	915	0.11%
2023/12/18	46	267.10	1.2	268.04	267.00	44.8	904	4.95%
2023/12/15	0.1	268.50	1	267.50	267.50	-0.9	900	-0.10%
2023/12/14	0.5	267.89	0	268.00	268.00	0.4	866	0.05%
2023/12/13	0	268.00	3	267.67	267.50	-3	848	-0.35%
2023/12/12	2	268.50	0.1	268.50	268.50	1.9	864	0.22%
2023/12/11	7.7	268.35	0.2	268.50	268.50	7.6	870	0.87%
2023/12/08	5	270.00	0.6	270.00	271.00	4.4	874	0.50%
2023/12/07	0	269.00	2	269.75	269.50	-2	886	-0.22%
2023/12/06	4.1	269.75	0.2	269.50	269.50	3.9	893	0.44%
2023/12/05	0	269.00	7	269.50	270.50	-7	902	-0.78%
2023/12/04	10.1	268.50	0	270.00	270.00	10.1	907	1.11%
2023/12/01	0	270.00	3.1	269.00	268.50	-3.1	907	-0.34%
2023/11/30	1	270.00	0.1	269.51	269.50	0.9	902	0.11%
2023/11/29	1.2	270.00	3.2	270.50	270.00	-2	866	-0.23%
2023/11/28	3.7	272.16	0	272.05	271.50	3.7	853	0.44%
2023/11/27	0.5	271.00	0	270.50	270.00	0.5	866	0.05%
2023/11/24	80.5	271.93	0	0.00	271.00	80.5	863	9.32%
2023/11/22	6	270.58	4.4	270.34	272.00	1.6	845	0.19%
2023/11/21	17.1	269.65	5	269.60	270.50	12.1	839	1.44%
2023/11/20	5.1	268.00	3	267.83	268.50	2.1	822	0.26%
2023/11/17	5.1	268.19	3.5	267.51	267.50	1.6	817	0.20%
2023/11/16	5.1	267.51	4.6	267.25	266.50	0.5	812	0.06%
2023/11/15	0	267.08	8	267.25	268.00	-8	806	-0.99%
2023/11/14	4.1	265.52	0	0.00	266.00	4.1	800	0.51%
2023/11/13	2	265.52	0	0.00	265.00	2	818	0.25%
2023/11/10	0	267.00	7	266.14	266.00	-7	818	-0.85%
2023/11/09	6.1	266.90	3.1	266.18	266.00	3	823	0.36%
2023/11/08	2.1	266.50	0	0.00	267.50	2.1	825	0.26%
2023/11/07	0.1	264.50	0.1	264.00	265.00	0	824	0.00%
2023/11/06	6.4	264.39	7	264.86	264.50	-0.6	833	-0.07%
2023/11/03	4.2	261.92	1	263.00	262.00	3.2	832	0.38%
2023/11/02	2	260.75	1	260.50	260.50	1	851	0.12%
2023/11/01	5	257.50	0	0.00	257.00	5	859	0.58%
2023/10/31	0.3	258.00	0.1	258.33	257.50	0.1	897	0.01%
2023/10/30	1.2	257.23	2	257.00	256.50	-0.8	909	-0.09%
2023/10/27	0.8	257.72	0.2	257.50	257.00	0.6	911	0.07%
2023/10/26	0.3	258.00	1.1	257.48	256.50	-0.8	931	-0.09%
2023/10/25	5.4	258.15	0	0.00	257.50	5.4	925	0.59%
2023/10/24	1.8	259.00	0	0.00	258.50	1.8	927	0.20%
2023/10/23	1.5	259.61	0	0.00	258.50	1.5	921	0.16%
2023/10/20	12.1	259.93	3	259.00	260.00	9.1	940	0.97%
2023/10/19	13.4	259.40	2	259.50	259.00	11.4	943	1.21%
2023/10/18	5.5	260.01	2	260.25	259.50	3.5	945	0.37%
2023/10/17	13.5	260.75	2	260.25	259.50	11.5	942	1.22%
2023/10/16	6.2	263.45	1.1	263.53	262.50	5.1	931	0.55%
2023/10/13	0.3	263.81	0	0.00	263.00	0.3	952	0.03%
2023/10/12	2.4	261.71	1	262.50	262.50	1.4	951	0.15%
2023/10/11	1.4	261.42	0	0.00	260.50	1.4	954	0.15%
2023/10/06	4.1	262.04	0	0.00	261.50	4.1	940	0.44%
2023/10/05	0	262.70	0	263.50	262.50	0	956	0.00%
2023/10/04	22.3	261.06	11.1	261.50	261.00	11.3	961	1.17%
2023/10/03	3	262.17	25	262.22	262.00	-22	971	-2.26%
2023/10/02	0	263.71	0	0.00	263.00	0	973	0.00%
2023/09/28	2.3	262.88	0	0.00	262.50	2.3	989	0.23%
2023/09/27	1.5	263.47	0	0.00	263.00	1.5	995	0.15%
2023/09/26	1.3	263.66	4	263.50	263.50	-2.7	996	-0.27%
2023/09/25	0.2	265.41	0	0.00	264.50	0.2	990	0.02%
2023/09/22	21	264.19	14	263.82	264.00	7	1,002	0.70%
2023/09/21	20.3	264.08	14	263.57	263.50	6.3	1,004	0.63%
2023/09/20	26	265.71	63.8	265.31	264.50	-37.8	998	-3.79%
2023/09/19	20.2	267.43	64.1	266.96	267.00	-43.9	985	-4.46%
2023/09/18	79.2	267.43	64.1	267.52	267.00	15.1	993	1.52%
2023/09/15	57.2	267.10	0.1	268.50	267.50	57.1	1,002	5.70%
2023/09/14	4.2	269.00	0	0.00	268.50	4.2	989	0.42%
2023/09/13	0.3	268.37	10	267.50	267.00	-9.7	983	-0.98%
2023/09/12	1.1	268.00	0.3	268.00	267.00	0.8	988	0.09%
2023/09/11	0.1	268.52	0	0.00	268.00	0.1	982	0.01%
2023/09/08	2.1	267.81	0	0.00	268.50	2.1	972	0.22%
2023/09/07	1.2	268.59	0	0.00	268.50	1.2	973	0.12%
2023/09/06	3.3	268.40	0	0.00	267.50	3.3	962	0.34%
2023/09/05	1	269.02	1	269.00	269.00	0	961	0.00%
2023/09/04	0.1	269.71	0.1	269.50	269.00	0	964	0.00%
2023/09/01	0.1	269.50	0	0.00	269.50	0.1	971	0.01%
2023/08/31	1	267.52	0	0.00	267.50	1	976	0.10%
2023/08/30	4.9	271.18	2.1	271.51	270.50	2.8	955	0.29%
2023/08/29	1	271.50	0.2	271.50	270.50	0.8	970	0.08%
2023/08/28	0.1	269.50	0.4	270.00	270.00	-0.3	977	-0.03%
2023/08/25	0.1	269.61	0.6	269.23	268.00	-0.4	1,100	-0.04%
2023/08/24	2.4	269.18	0	270.00	269.00	2.4	1,119	0.22%
2023/08/23	2.2	268.34	0	0.00	268.00	2.2	1,130	0.19%
2023/08/22	5.2	269.01	6	268.58	268.50	-0.9	1,142	-0.07%
2023/08/21	6.1	269.59	6	269.50	268.00	0.1	1,160	0.01%
2023/08/18	6	271.42	5	271.10	270.00	1	1,161	0.09%
2023/08/17	5	272.80	5	272.60	274.00	0	1,163	0.00%
2023/08/16	6.1	271.90	5.9	271.32	272.00	0.2	1,153	0.02%
2023/08/15	0.8	272.44	0	272.00	270.00	0.8	1,165	0.07%
2023/08/14	0	271.50	0.4	271.25	271.50	-0.4	1,169	-0.03%
2023/08/11	4.3	269.07	0	0.00	270.50	4.3	1,180	0.36%
2023/08/10	32	268.75	0	0.00	268.50	32	1,187	2.69%
2023/08/09	2.6	269.15	0	0.00	269.00	2.6	1,178	0.22%
2023/08/08	377	270.01	1	269.00	268.00	376	1,182	31.80%	大買/鉅額交易
2023/08/07	4.6	272.67	0	0.00	271.50	4.6	1,173	0.39%
2023/08/04	8.4	270.61	0	0.00	269.50	8.4	1,171	0.72%
2023/08/02	3.2	280.17	6	280.17	280.50	-2.8	1,142	-0.24%
2023/08/01	1.1	280.99	0	0.00	281.00	1.1	1,138	0.10%
2023/07/31	2.2	280.56	2.9	279.50	279.00	-0.7	1,163	-0.06%
2023/07/28	47.3	281.63	0	0.00	281.00	47.3	1,205	3.92%
2023/07/27	20.2	281.01	0.2	282.25	281.00	20	1,199	1.67%
2023/07/26	2	283.25	0	0.00	283.00	2	1,193	0.17%
2023/07/25	51.3	281.47	9	283.17	281.00	42.3	1,194	3.54%
2023/07/24	0.2	283.48	0	0.00	283.50	0.2	1,172	0.02%
2023/07/21	9.3	282.35	64	282.16	281.00	-54.7	1,173	-4.66%
2023/07/20	54.2	283.55	6.1	283.34	282.50	48.1	1,166	4.13%
2023/07/19	6.3	284.52	6	284.33	284.00	0.3	1,159	0.03%
2023/07/18	20.2	284.40	6	284.17	284.50	14.2	1,152	1.23%
2023/07/17	4.2	285.58	6.2	285.31	286.00	-2	1,133	-0.18%
2023/07/14	1.1	284.59	0	0.00	284.50	1.1	1,136	0.10%
2023/07/13	6	288.75	0	287.09	286.00	6	1,139	0.52%
2023/07/12	60.2	291.86	2.2	291.89	291.50	58.1	1,131	5.14%
2023/07/11	0.1	287.52	20.1	288.02	290.00	-20	1,117	-1.79%
2023/07/10	0	285.50	31.2	287.42	287.50	-31.2	1,114	-2.80%
2023/07/07	17	279.97	2.2	282.17	283.00	14.8	1,100	1.35%
2023/07/06	0	284.00	0	0.00	280.00	0	1,099	0.00%
2023/07/05	0.2	283.06	3	282.50	282.50	-2.8	1,083	-0.26%
2023/07/04	0	286.00	5.1	285.99	286.00	-5	1,072	-0.47%
2023/07/03	0	285.00	0.1	284.00	283.50	-0.1	1,081	-0.01%
2023/06/30	0.2	285.31	1.1	282.74	282.50	-0.9	1,091	-0.08%
2023/06/29	3	289.83	0	0.00	286.00	3	1,083	0.28%
2023/06/28	1	288.00	81	288.09	289.50	-80	1,084	-7.38%
2023/06/27	0	0.00	2.4	286.16	286.50	-2.4	1,082	-0.22%
2023/06/26	8.1	282.93	15	282.67	283.00	-6.9	1,078	-0.64%
2023/06/21	5	283.70	15	283.27	284.50	-10	1,074	-0.93%
2023/06/20	5	285.50	15	285.00	283.50	-10	1,074	-0.93%
2023/06/19	6.1	285.66	14	285.50	286.50	-7.9	1,075	-0.74%
2023/06/16	5.4	286.08	14.3	286.16	284.50	-8.9	1,077	-0.83%
2023/06/15	0.1	284.34	0.2	285.43	287.00	-0.1	1,065	-0.01%
2023/06/14	0.2	284.00	0	0.00	283.50	0.2	1,063	0.02%
2023/06/13	0.1	285.28	2.1	286.40	285.50	-2	1,067	-0.19%
2023/06/12	0	285.00	0	285.00	284.00	0	1,067	0.00%
2023/06/08	2	283.00	5	283.80	283.50	-3	1,090	-0.27%
2023/06/07	1.2	284.83	2.1	284.27	285.00	-0.9	1,096	-0.09%
2023/06/06	0	282.00	21	282.43	283.50	-21	1,097	-1.91%
2023/06/05	3.1	282.35	0	0.00	281.50	3.1	1,106	0.28%
2023/06/02	1	280.00	0.1	280.50	280.50	0.9	1,114	0.08%
2023/06/01	3.6	279.36	1	279.00	280.00	2.6	1,113	0.23%
2023/05/31	0.1	277.50	0	0.00	279.50	0.1	1,109	0.01%
2023/05/30	5.5	277.70	0.3	278.32	277.50	5.2	994	0.52%
2023/05/29	2.2	280.29	0	0.00	279.00	2.2	1,022	0.21%
2023/05/26	1.1	279.12	1.6	279.34	280.00	-0.5	1,040	-0.05%
2023/05/25	2.2	281.79	1.2	282.08	281.00	1	1,042	0.10%
2023/05/24	5.1	284.20	0	0.00	286.00	5.1	1,046	0.48%
2023/05/22	6.1	287.32	5	287.30	286.00	1.1	1,039	0.10%
2023/05/19	8.6	289.88	6.1	289.83	290.00	2.6	1,033	0.25%
2023/05/18	8	287.00	5	287.30	287.50	3	1,021	0.29%
2023/05/17	7.4	288.41	4	288.24	289.50	3.3	1,023	0.33%
2023/05/16	7	289.07	7.2	288.71	289.50	-0.2	1,014	-0.02%
2023/05/15	3.1	285.00	0.2	285.75	287.00	2.9	1,003	0.29%
2023/05/12	0	0.00	20.6	288.40	287.50	-20.6	1,002	-2.05%
2023/05/11	0	285.50	2.5	287.14	287.00	-2.5	996	-0.25%
2023/05/10	0	0.00	0.6	280.84	284.50	-0.6	995	-0.06%
2023/05/09	0.1	282.00	0	0.00	283.50	0.1	998	0.01%
2023/05/08	2.1	284.94	2	285.24	285.50	0.1	1,000	0.01%
2023/05/05	2.3	282.96	7	281.98	284.50	-4.7	993	-0.47%
2023/05/04	0	281.50	2.8	280.13	285.50	-2.8	995	-0.28%
2023/05/03	2.1	272.02	0	0.00	272.50	2.1	941	0.22%
2023/05/02	0	0.00	1.6	272.11	273.00	-1.6	987	-0.17%
2023/04/28	2	270.75	0	0.00	270.50	2	1,065	0.19%
2023/04/27	31.5	271.61	0	0.00	271.50	31.5	1,078	2.92%
2023/04/26	2.1	270.07	0	0.00	272.50	2.1	1,080	0.19%
2023/04/25	0.2	270.01	1.2	270.73	271.00	-1.1	1,076	-0.10%
2023/04/24	21.1	268.74	0	0.00	270.00	21.1	1,099	1.92%
2023/04/21	6.1	270.50	5	269.90	270.00	1.1	1,115	0.09%
2023/04/20	6	270.08	3	269.67	269.00	3	1,128	0.27%
2023/04/19	6	270.17	12.1	269.84	270.00	-6.1	1,141	-0.53%
2023/04/18	6	270.67	3	270.50	269.50	3	1,136	0.27%
2023/04/17	6.2	270.92	4	270.75	271.00	2.2	1,128	0.19%
2023/04/14	7	271.36	0	0.00	271.00	7	1,131	0.62%
2023/04/13	1.8	270.97	0.4	271.00	272.00	1.4	1,131	0.13%
2023/04/12	0.2	270.34	0	0.00	269.00	0.2	1,127	0.02%
2023/04/11	1	270.50	2	270.50	270.50	-1	1,131	-0.09%
2023/04/10	2	269.26	1	269.00	269.00	1	1,130	0.09%
2023/04/07	0	269.50	0	0.00	269.50	0	1,135	0.00%
2023/04/06	1	268.51	0.1	270.00	268.00	0.9	1,142	0.08%
2023/03/31	0	270.50	0	0.00	269.50	0	1,136	0.00%
2023/03/30	34	270.21	1	269.50	269.50	33	1,127	2.93%
2023/03/29	40.1	271.89	0	0.00	271.00	40.1	1,125	3.56%
2023/03/28	0.4	272.48	6	273.58	273.50	-5.6	1,118	-0.50%
2023/03/27	1.9	271.50	0.2	271.33	271.50	1.7	1,114	0.15%
2023/03/24	1	270.00	1.2	270.15	271.00	-0.2	1,124	-0.02%
2023/03/23	22	269.50	0	269.00	270.00	22	1,123	1.96%
2023/03/22	6.1	269.08	80	268.45	268.50	-74	1,130	-6.54%
2023/03/21	7.1	268.50	29	268.05	268.00	-21.9	1,141	-1.92%
2023/03/20	7.2	267.49	4	267.50	267.50	3.2	1,143	0.28%
2023/03/17	7	268.36	4.3	268.00	268.00	2.7	1,150	0.24%
2023/03/16	5.4	267.38	4	266.88	266.50	1.4	1,157	0.12%
2023/03/15	2	267.99	0.2	268.00	267.00	1.8	1,174	0.15%
2023/03/14	1	267.00	1	266.50	266.50	0	1,182	0.00%
2023/03/13	0	269.00	0	0.00	269.50	0	1,183	0.00%
2023/03/10	1.1	268.05	0	0.00	267.50	1.1	1,195	0.09%
2023/03/09	2.6	269.72	2	270.00	269.50	0.6	1,203	0.05%
2023/03/08	1.2	268.17	0	0.00	269.00	1.2	1,238	0.10%
2023/03/07	2.2	269.55	0	270.00	270.00	2.2	1,241	0.18%
2023/03/06	1.2	270.00	2.2	270.00	270.50	-1	1,243	-0.08%
2023/03/03	0.2	267.97	1	267.50	267.50	-0.8	1,238	-0.07%
2023/03/02	17	265.64	0	266.50	266.00	16.9	1,243	1.36%
2023/03/01	4.1	265.69	5	265.51	265.50	-0.9	1,241	-0.07%
2023/02/24	12.9	267.21	2	270.00	267.00	10.9	1,207	0.90%
2023/02/23	0.1	269.00	0.1	268.51	269.00	-0.1	1,189	0.00%
2023/02/22	8.2	268.26	4	268.13	269.50	4.2	1,189	0.35%
2023/02/21	10	268.55	3	268.33	268.50	7	1,174	0.60%
2023/02/20	9.1	268.35	3	267.83	268.00	6.1	1,191	0.52%
2023/02/17	7.1	268.50	3	268.17	268.00	4.1	1,201	0.34%
2023/02/16	9	268.72	3	268.84	269.50	6	1,219	0.49%
2023/02/15	4.1	268.78	0	0.00	267.50	4.1	1,239	0.33%
2023/02/14	1.1	270.52	0	0.00	271.50	1.1	1,237	0.08%
2023/02/13	1.1	270.01	1	269.50	270.50	0.1	1,247	0.01%
2023/02/10	0	269.00	0	0.00	268.50	0	1,251	0.00%
2023/02/09	1.2	267.63	0	0.00	267.50	1.2	1,261	0.09%
2023/02/08	1.4	268.11	4	268.00	267.50	-2.6	1,296	-0.20%
2023/02/07	0	0.00	1	267.50	267.50	-1	1,297	-0.08%
2023/02/06	0.1	269.28	0	0.00	267.50	0.1	1,296	0.00%
2023/02/03	0.4	269.78	0	0.00	269.50	0.4	1,290	0.03%
2023/02/02	7	268.19	0	0.00	267.50	7	1,293	0.54%
2023/02/01	9	270.94	5.5	271.09	271.00	3.5	1,269	0.28%
2023/01/31	9	271.50	2	271.50	270.00	7	1,282	0.55%
2023/01/30	6	276.84	9.1	287.49	274.00	-3.1	1,242	-0.25%
2023/01/17	6	272.42	1	272.50	271.50	5	1,194	0.42%
2023/01/16	5	273.50	4	273.29	273.00	1.1	1,178	0.09%
2023/01/13	0	271.00	0	0.00	271.00	0	1,181	0.00%
2023/01/12	2.1	269.60	0	0.00	270.00	2.1	1,195	0.18%
2023/01/11	462	273.06	0	0.00	272.00	462	1,178	39.20%	大買/鉅額交易
2023/01/10	0	0.00	0.2	274.83	276.00	-0.2	1,172	-0.01%
2023/01/09	0	273.00	4.5	274.78	275.00	-4.5	1,164	-0.38%
2023/01/06	4.1	271.39	0	272.00	270.50	4.1	1,166	0.35%
2023/01/05	0	0.00	2	272.00	271.50	-2	1,193	-0.17%
2023/01/04	1	271.00	0	0.00	269.50	1	1,200	0.08%
2023/01/03	2.5	271.13	0	0.00	270.50	2.5	1,221	0.21%
2022/12/30	1.8	272.00	0	0.00	272.00	1.8	1,220	0.14%
2022/12/29	0	0.00	1.4	271.86	271.50	-1.4	1,220	-0.11%
2022/12/26	1	267.59	0.1	270.00	268.50	1	1,242	0.08%
2022/12/22	6	271.33	4.1	271.46	272.00	1.9	1,274	0.15%
2022/12/21	6	268.50	2	267.78	270.00	4	1,298	0.31%
2022/12/20	6	269.25	2	269.50	269.00	4	1,312	0.31%
2022/12/19	9	269.50	3	269.67	270.50	6	1,322	0.46%
2022/12/16	8.1	271.49	3.9	272.19	270.00	4.2	1,333	0.32%
2022/12/15	2	273.25	2	272.75	273.50	0	1,332	0.00%
2022/12/14	1	271.00	4	272.63	273.50	-3	1,344	-0.22%
2022/12/13	4.3	270.37	4	268.63	268.50	0.3	1,347	0.02%
2022/12/12	0.1	272.00	0	0.00	271.50	0.1	1,352	0.01%
2022/12/09	1	272.00	2	273.00	273.00	-1	1,392	-0.07%
2022/12/08	0	0.00	0.1	271.50	273.50	-0.1	1,401	-0.01%
2022/12/07	0	0.00	19.4	269.76	271.00	-19.4	1,398	-1.39%
2022/12/06	3.1	265.86	0.2	267.00	265.00	2.9	1,388	0.21%
2022/12/05	2.3	267.68	0	0.00	266.50	2.3	1,385	0.16%
2022/12/02	3.3	269.30	2	269.50	268.00	1.3	1,376	0.09%
2022/12/01	0	0.00	6.2	273.77	273.50	-6.2	1,369	-0.45%
2022/11/30	0	272.00	4	271.25	272.50	-4	1,367	-0.29%
2022/11/29	0	265.50	3	268.00	268.50	-3	1,340	-0.22%
2022/11/28	0.1	265.36	0	0.00	264.50	0.1	1,329	0.01%
2022/11/25	0.1	265.60	1	265.50	265.00	-0.9	1,322	-0.07%
2022/11/24	1.2	265.13	1	265.50	265.00	0.2	1,337	0.01%
2022/11/23	3	264.17	3	264.00	264.50	0	1,341	0.00%
2022/11/22	7	264.07	9.1	263.73	263.00	-2	1,358	-0.15%
2022/11/21	6.2	264.86	10	264.65	265.50	-3.8	1,352	-0.28%
2022/11/18	6	264.50	11	263.91	265.00	-5	1,344	-0.37%
2022/11/17	7.1	262.14	7	261.79	262.00	0.1	1,329	0.01%
2022/11/16	8	263.44	7.8	262.87	262.00	0.2	1,323	0.01%
2022/11/15	0.1	265.50	0	265.00	264.00	0.1	1,309	0.00%
2022/11/14	0	265.39	15.1	264.55	267.00	-15.1	1,305	-1.16%
2022/11/11	71.2	262.00	6	263.00	262.50	65.2	1,287	5.06%
2022/11/10	11.4	262.58	0	0.00	262.50	11.4	1,279	0.89%
2022/11/09	2	263.00	1.1	265.84	265.00	0.9	1,271	0.07%
2022/11/08	2	262.00	0	263.50	262.50	2	1,256	0.16%
2022/11/07	3.7	261.11	0	0.00	262.50	3.7	1,247	0.30%
2022/11/04	11.6	260.18	0	0.00	262.50	11.6	1,234	0.94%
2022/11/03	20.3	264.98	0	0.00	264.50	20.3	1,196	1.69%
2022/11/02	9.1	268.12	15	267.60	268.50	-5.9	1,182	-0.50%
2022/11/01	0	270.00	0	0.00	270.00	0	1,176	0.00%
2022/10/31	1	268.50	0	0.00	268.00	1	1,182	0.08%
2022/10/28	1.1	267.09	2	267.50	267.00	-0.9	1,182	-0.08%
2022/10/27	12.4	267.88	2	266.00	265.50	10.4	1,182	0.88%
2022/10/26	2	269.00	0.1	268.00	269.00	1.9	1,175	0.16%
2022/10/25	162.1	264.74	0	0.00	266.50	162.1	1,176	13.78%	大買/鉅額交易
2022/10/24	5.1	270.11	0	0.00	269.50	5.1	1,161	0.44%
2022/10/21	10	270.65	34	270.78	270.00	-24	1,193	-2.01%
2022/10/20	10	269.50	8.4	270.23	272.00	1.6	1,230	0.13%
2022/10/19	9	272.61	3	272.67	271.00	6	1,219	0.49%
2022/10/18	9.1	273.76	4	273.89	274.00	5.1	1,226	0.41%
2022/10/17	7.7	273.67	3.1	273.46	272.00	4.6	1,269	0.36%
2022/10/14	9.5	278.61	2.2	277.60	275.50	7.3	1,277	0.57%
2022/10/13	6.1	277.13	1	280.50	280.50	5.1	1,291	0.40%
2022/10/12	4	274.30	3.1	276.35	276.50	0.9	1,264	0.07%
2022/10/11	1.2	270.12	0	0.00	268.00	1.2	1,297	0.09%
2022/10/07	0.2	275.33	0	0.00	275.00	0.2	1,299	0.01%
2022/10/06	3	276.17	0.1	279.50	276.50	2.9	1,332	0.22%
2022/10/05	1.4	279.14	0.1	278.00	277.00	1.3	1,378	0.09%
2022/10/04	5	282.60	0	282.50	283.50	5	1,384	0.36%
2022/10/03	2.6	282.47	1	282.00	284.00	1.6	1,393	0.12%
2022/09/30	2.1	283.59	1	282.00	282.50	1.1	1,397	0.08%
2022/09/29	5.3	285.12	3.1	286.33	286.00	2.2	1,385	0.16%
2022/09/28	4.3	282.86	3	283.83	283.50	1.3	1,385	0.09%
2022/09/27	2.7	279.78	2	281.50	281.00	0.7	1,372	0.05%
2022/09/26	0	273.00	3	277.50	277.50	-3	1,363	-0.22%
2022/09/22	23	275.87	4.1	275.42	276.00	18.9	1,353	1.39%
2022/09/21	20.5	280.17	4.2	280.33	281.00	16.3	1,370	1.19%
2022/09/20	21	275.69	4	275.38	277.50	17	1,378	1.24%
2022/09/19	20	271.95	2.4	271.58	272.00	17.6	1,375	1.28%
2022/09/16	24.2	272.02	13.4	271.40	270.50	10.9	1,371	0.79%
2022/09/15	1	275.01	2	278.00	279.50	-1	1,348	-0.07%
2022/09/14	0.1	282.88	0.2	284.00	281.50	-0.1	1,343	-0.01%
2022/09/13	0.3	286.84	4.1	288.24	287.50	-3.7	1,359	-0.28%
2022/09/12	1.9	284.02	1.6	285.01	287.00	0.3	1,371	0.02%
2022/09/08	0.5	280.50	7.2	280.03	283.00	-6.7	1,383	-0.48%
2022/09/07	0.4	277.49	3	279.00	277.50	-2.6	1,380	-0.19%
2022/09/06	128	279.46	1	280.50	279.00	127	1,382	9.19%	大買/鉅額交易
2022/09/05	8.1	277.48	3	275.50	278.00	5.1	1,378	0.37%
2022/09/02	0	269.00	0.1	271.50	271.50	-0.1	1,376	-0.01%
2022/09/01	0	266.50	1.5	267.34	268.50	-1.5	1,378	-0.11%
2022/08/31	1.3	268.42	0	0.00	268.00	1.3	1,373	0.10%
2022/08/30	2	272.25	0	0.00	271.50	2	1,356	0.15%
2022/08/26	1	272.00	0.1	273.50	272.00	0.9	1,341	0.06%
2022/08/25	2.1	274.51	0.1	275.00	273.50	2	1,357	0.14%
2022/08/24	1	275.00	0	0.00	275.00	1	1,383	0.07%
2022/08/23	1.1	276.94	0	0.00	275.50	1.1	1,438	0.07%
2022/08/22	9	276.94	8	276.38	278.50	1	1,462	0.07%
2022/08/19	6	276.51	8	276.06	277.50	-2	1,479	-0.13%
2022/08/18	6	275.50	9.6	275.26	277.50	-3.5	1,488	-0.24%
2022/08/17	8.5	275.26	8	274.75	275.50	0.5	1,507	0.04%
2022/08/16	5.1	279.30	7.4	279.05	279.00	-2.3	1,520	-0.15%
2022/08/15	0	281.00	0	0.00	279.50	0	1,557	0.00%
2022/08/11	0.1	281.00	2	282.75	281.00	-1.9	1,650	-0.12%
2022/08/10	0.3	280.50	0	0.00	280.00	0.3	1,670	0.02%
2022/08/09	0	280.32	6	282.00	282.00	-6	1,678	-0.36%
2022/08/08	0.3	278.67	0.1	278.50	279.50	0.2	1,676	0.01%
2022/08/05	2	278.98	2	280.00	279.00	0	1,679	0.00%
2022/08/04	2.2	274.44	1	274.50	272.00	1.1	1,675	0.07%
2022/08/03	2.2	278.23	2	276.75	276.50	0.2	1,678	0.01%
2022/08/02	1	283.50	0	0.00	284.50	1	1,681	0.06%
2022/08/01	2	283.00	3	283.50	282.50	-1	1,677	-0.06%
2022/07/29	0.1	283.80	0	0.00	283.00	0.1	1,695	0.01%
2022/07/28	2.1	285.26	0.1	284.84	285.00	2	1,680	0.12%
2022/07/27	2	290.00	1	290.00	291.50	1	1,653	0.06%
2022/07/26	0.7	296.00	0.1	296.50	298.00	0.6	1,635	0.04%
2022/07/25	0.2	296.50	1	299.00	297.50	-0.8	1,624	-0.05%
2022/07/22	10	295.00	142	295.51	297.50	-132	1,627	-8.11%	大賣/鉅額交易
2022/07/21	5	285.10	5.1	284.56	285.00	-0.1	1,588	-0.01%
2022/07/20	8.8	285.11	5	285.20	284.50	3.8	1,585	0.24%
2022/07/19	7	285.00	5	285.10	283.00	2	1,568	0.13%
2022/07/18	5	289.10	11.4	289.16	288.00	-6.4	1,572	-0.41%
2022/07/15	0	286.50	4.1	285.78	287.00	-4.1	1,534	-0.27%
2022/07/14	0	284.00	17.2	285.70	284.50	-17.2	1,530	-1.12%
2022/07/13	0	278.00	1	280.00	280.00	-1	1,501	-0.07%
2022/07/12	1	277.00	5	277.70	277.50	-4	1,461	-0.27%
2022/07/11	0.2	276.17	3.2	277.11	276.50	-3	1,441	-0.21%
2022/07/08	0	274.50	0	275.00	275.50	0	1,422	0.00%
2022/07/07	0	275.29	0.1	275.00	276.50	0	1,422	0.00%
2022/07/06	0	276.50	0.1	276.40	275.50	-0.1	1,412	-0.01%
2022/07/05	0	0.00	1.1	276.95	276.50	-1.1	1,410	-0.08%
2022/07/04	0	0.00	1	276.00	275.50	-1	1,417	-0.07%
2022/07/01	0	0.00	0	272.50	273.00	0	1,433	0.00%
2022/06/30	1	272.00	2.2	272.97	272.50	-1.2	1,450	-0.09%
2022/06/29	0	0.00	4.2	272.96	272.50	-4.2	1,448	-0.29%
2022/06/28	0	0.00	0.1	270.00	269.50	-0.1	1,456	-0.01%
2022/06/27	3	272.33	0	0.00	272.00	3	1,453	0.21%
2022/06/24	0	0.00	8.5	273.66	273.50	-8.5	1,443	-0.59%
2022/06/23	30.1	269.16	2.2	269.63	269.50	27.9	1,445	1.93%
2022/06/22	7	266.57	5.2	266.59	265.00	1.8	1,442	0.13%
2022/06/21	6	263.58	3	263.33	263.00	3	1,494	0.20%
2022/06/20	8	262.06	3.2	261.45	259.50	4.8	1,491	0.32%
2022/06/17	6	262.92	4	263.76	261.00	2	1,482	0.13%
2022/06/16	6.1	267.40	3.4	267.07	264.50	2.6	1,466	0.18%
2022/06/15	0	0.00	1	266.00	266.00	-1	1,502	-0.07%
2022/06/14	2	262.25	0	0.00	263.50	2	1,523	0.13%
2022/06/13	0	263.00	4.5	263.33	263.00	-4.5	1,526	-0.29%
2022/06/10	0	0.00	1	265.00	264.00	-1	1,526	-0.07%
2022/06/08	0	0.00	0	266.50	266.50	0	1,571	0.00%
2022/06/07	10.1	264.51	2.8	266.21	266.50	7.3	1,575	0.46%
2022/06/06	0	0.00	1	267.00	267.50	-1	1,584	-0.06%
2022/06/02	3	263.18	3	263.67	263.00	0	1,611	0.00%
2022/06/01	1	266.51	1	270.00	266.50	0	1,614	0.00%
2022/05/31	3.1	266.16	0	272.00	275.50	3.1	1,597	0.19%
2022/05/30	6.3	267.06	14.5	268.45	268.50	-8.2	1,559	-0.53%
2022/05/27	0	267.00	23	269.54	269.50	-23	1,559	-1.47%
2022/05/26	0	267.50	9	268.00	269.50	-9	1,564	-0.58%
2022/05/25	0	0.00	1.1	267.03	268.50	-1.1	1,667	-0.06%
2022/05/24	5	262.50	4	263.13	264.00	1	1,674	0.06%
2022/05/23	4.1	262.15	0.1	263.50	262.00	4	1,651	0.24%
2022/05/20	14.6	270.67	10	270.65	271.50	4.6	1,637	0.28%
2022/05/19	11	268.18	15.5	270.18	278.00	-4.5	1,610	-0.28%
2022/05/18	7	265.07	10	265.00	269.50	-3	1,580	-0.19%
2022/05/17	7.1	262.92	10	261.70	261.50	-2.9	1,588	-0.18%
2022/05/16	6	265.33	10.2	265.24	264.00	-4.2	1,590	-0.27%
2022/05/13	0	266.00	0	0.00	265.00	0	1,598	0.00%
2022/05/12	1	261.50	0	0.00	261.00	1	1,603	0.06%
2022/05/11	120	264.79	0	0.00	264.50	120	1,598	7.51%	大買/鉅額交易
2022/05/10	1	266.00	1	267.50	265.50	0	1,603	0.00%
2022/05/09	3.1	269.33	0	0.00	267.00	3.1	1,609	0.19%
2022/05/06	1	274.48	1	275.00	275.00	0	1,614	0.00%
2022/05/05	0	0.00	3	278.00	278.00	-3	1,629	-0.18%
2022/05/04	45.1	278.60	1	279.00	277.50	44.1	1,633	2.70%
2022/05/03	0	0.00	11	279.18	279.00	-11	1,651	-0.67%
2022/04/29	0	0.00	1.3	273.00	273.50	-1.3	1,635	-0.08%
2022/04/28	1	274.00	0	0.00	274.00	1	1,643	0.06%
2022/04/27	45	275.42	5	275.20	274.50	40	1,644	2.43%
2022/04/26	0	271.07	0	0.00	275.00	0	1,634	0.00%
2022/04/25	0	0.00	1	271.00	272.00	-1	1,624	-0.06%
2022/04/22	8	271.06	4.3	270.80	271.50	3.7	1,621	0.23%
2022/04/21	8.6	272.26	3	272.50	271.50	5.6	1,622	0.34%
2022/04/20	6	270.58	16.3	271.56	273.00	-10.3	1,615	-0.64%
2022/04/19	7	269.64	3	269.17	267.00	4	1,596	0.25%
2022/04/18	7.1	269.21	3.8	269.30	270.50	3.3	1,597	0.21%
2022/04/15	0	0.00	2	268.25	268.00	-2	1,589	-0.13%
2022/04/14	0.3	267.00	0	0.00	267.00	0.3	1,589	0.02%
2022/04/13	2	268.99	6.3	268.78	269.00	-4.3	1,591	-0.27%
2022/04/12	2	265.00	1	266.00	265.00	1	1,578	0.06%
2022/04/11	0.2	265.50	0.1	265.50	266.00	0.1	1,576	0.01%
2022/04/08	7.4	264.00	1	265.00	264.00	6.4	1,561	0.41%
2022/04/07	0	262.50	4	263.50	262.50	-4	1,542	-0.26%
2022/04/06	0	263.50	6.1	264.40	264.50	-6.1	1,517	-0.40%
2022/03/30	0	0.00	1	263.00	262.50	-1	1,452	-0.07%
2022/03/29	1	260.50	0	0.00	261.00	1	1,445	0.07%
2022/03/28	3	260.33	0.2	261.50	259.50	2.8	1,449	0.19%
2022/03/24	0	0.00	9	264.89	264.50	-9	1,439	-0.63%
2022/03/23	13	260.46	0	0.00	260.00	13	1,390	0.93%
2022/03/22	13	260.15	4	260.13	260.50	9	1,395	0.65%
2022/03/21	9.2	260.23	3	260.00	259.50	6.2	1,408	0.44%
2022/03/18	11.2	260.41	3	260.67	258.00	8.2	1,415	0.58%
2022/03/17	13	262.00	3	262.33	261.00	10	1,380	0.72%
2022/03/16	10.3	260.17	2.9	260.83	260.00	7.4	1,347	0.55%
2022/03/15	0.1	261.50	1	261.02	261.50	-0.9	1,344	-0.07%
2022/03/14	7	260.43	0.1	261.50	260.00	7	1,339	0.52%
2022/03/11	1.5	263.17	5	267.40	263.00	-3.5	1,311	-0.27%
2022/03/10	2	267.50	1	266.50	267.50	1	1,305	0.08%
2022/03/09	0.6	264.92	2	264.75	265.00	-1.4	1,309	-0.11%
2022/03/08	0	260.50	0	0.00	261.00	0	1,296	0.00%
2022/03/07	0.1	260.90	5.6	260.87	261.00	-5.5	1,282	-0.43%
2022/03/04	0	264.25	1.1	264.36	265.50	-1.1	1,396	-0.08%
2022/03/03	1.1	263.01	0	0.00	264.00	1.1	1,395	0.08%
2022/03/02	0.1	265.00	0	0.00	264.00	0.1	1,390	0.01%
2022/03/01	2.1	260.64	0	0.00	263.00	2.1	1,373	0.15%
2022/02/25	10.1	260.16	0.4	262.00	261.50	9.8	1,351	0.72%
2022/02/24	4.3	260.46	0	261.00	260.00	4.3	1,235	0.35%
2022/02/23	0.3	262.70	1	262.50	262.50	-0.8	1,208	-0.06%
2022/02/22	9	260.72	3	260.84	262.00	6	1,221	0.49%
2022/02/21	9.1	261.73	3	261.00	262.00	6.1	1,209	0.51%
2022/02/18	13.4	262.89	2	262.75	262.50	11.4	1,208	0.94%
2022/02/17	11.6	261.95	2	262.00	262.00	9.6	1,211	0.79%
2022/02/16	7.2	265.49	3.3	265.20	265.50	3.9	1,197	0.33%
2022/02/15	0.2	263.88	8	264.38	265.00	-7.8	1,190	-0.66%
2022/02/14	1.1	261.60	6	262.00	261.00	-4.9	1,187	-0.41%
2022/02/11	3.5	263.43	0	0.00	264.00	3.5	1,188	0.30%
2022/02/10	51.1	263.00	0	0.00	264.50	51.1	1,209	4.23%
2022/02/09	6.8	262.77	0.1	263.50	263.00	6.8	1,202	0.56%
2022/02/08	2	263.03	0	0.00	265.00	2	1,194	0.17%
2022/02/07	5.5	260.76	0	0.00	261.50	5.5	1,181	0.46%
2022/01/26	8	265.50	2	265.50	265.00	6	1,152	0.52%
2022/01/25	3.1	263.42	4.6	264.00	265.50	-1.4	1,154	-0.12%
2022/01/24	4	267.13	0	0.00	267.50	4	1,136	0.36%
2022/01/21	8.2	267.68	5	267.40	268.50	3.2	1,135	0.28%
2022/01/20	17	269.00	5	269.10	268.50	12	1,127	1.06%
2022/01/19	7	270.93	5	270.40	271.50	2	1,116	0.18%
2022/01/18	7.3	269.95	21.1	269.72	269.00	-13.7	1,134	-1.21%
2022/01/17	7.5	268.44	4.4	268.00	267.00	3.1	1,132	0.28%
2022/01/14	2.3	269.39	0	0.00	269.00	2.3	1,128	0.20%
2022/01/13	0.1	273.00	0.1	272.50	272.00	0	1,127	0.00%
2022/01/12	10.2	273.00	0	0.00	272.00	10.2	1,130	0.90%
2022/01/11	0.7	273.94	54	272.98	274.00	-53.3	1,128	-4.72%
2022/01/10	0	0.00	1	273.50	274.00	-1	1,124	-0.09%
2022/01/07	5	273.10	0	0.00	271.50	5	1,146	0.44%
2022/01/06	0	0.00	2	274.50	274.50	-2	1,151	-0.17%
2022/01/05	0	0.00	0.1	275.00	275.00	-0.1	1,162	-0.01%
2022/01/04	1	272.53	0	274.00	274.00	1	1,179	0.09%
2022/01/03	0	0.00	0.1	274.50	273.50	-0.1	1,181	-0.01%
2021/12/30	0	0.00	2	274.50	273.50	-2	1,192	-0.17%
2021/12/28	0	274.00	0	0.00	273.00	0	1,252	0.00%
2021/12/24	1	273.00	1	274.50	274.50	0	1,278	0.00%
2021/12/23	2	273.50	2	274.00	273.00	0	1,283	0.00%
2021/12/22	7	273.64	5	273.30	272.00	2	1,288	0.16%
2021/12/21	7	274.29	6	274.17	275.50	1	1,287	0.08%
2021/12/20	8	272.13	4	272.00	272.00	4	1,284	0.31%
2021/12/17	8.1	273.49	4	273.00	275.00	4.1	1,273	0.32%
2021/12/16	10.1	270.30	6	270.94	273.00	4.1	1,270	0.32%
2021/12/15	603	269.99	0	0.00	270.00	603	1,267	47.59%	大買/鉅額交易
2021/12/14	1	269.59	0	0.00	272.50	1	1,256	0.08%
2021/12/13	1.4	274.00	3	273.00	273.00	-1.6	1,254	-0.13%
2021/12/10	0.2	275.50	0	0.00	275.50	0.2	1,256	0.02%
2021/12/09	0.2	277.00	0	0.00	277.00	0.2	1,266	0.02%
2021/12/08	3	276.84	0	0.00	275.00	3	1,264	0.24%
2021/12/07	0.1	276.50	0	0.00	276.50	0.1	1,257	0.00%
2021/12/06	1.1	275.10	0	0.00	276.50	1.1	1,270	0.09%
2021/12/03	3	274.50	0	0.00	275.00	3	1,274	0.24%
2021/12/02	1.5	277.34	1	277.50	277.50	0.5	1,289	0.04%
2021/12/01	0	0.00	0	274.50	276.50	0	1,291	0.00%
2021/11/30	10.2	275.51	0	0.00	269.00	10.2	1,288	0.79%
2021/11/29	3	279.83	2.1	277.67	277.50	0.9	1,153	0.08%
2021/11/26	6.1	280.82	3	280.00	280.00	3.1	1,168	0.27%
2021/11/25	0	0.00	2	284.50	284.50	-2	1,167	-0.17%
2021/11/24	3	284.00	0	0.00	285.50	3	1,167	0.26%
2021/11/23	5	285.60	2	283.52	283.50	3	1,178	0.25%
2021/11/22	12	290.08	10	290.50	288.50	2	1,212	0.17%
2021/11/19	7	292.00	12	292.25	293.50	-5	1,211	-0.41%
2021/11/18	10	291.25	12	290.83	292.00	-2	1,215	-0.17%
2021/11/17	6	289.75	12.3	289.65	292.00	-6.3	1,214	-0.52%
2021/11/16	6.2	289.74	11	289.55	290.50	-4.8	1,214	-0.40%
2021/11/15	0	0.00	2	290.50	290.00	-2	1,217	-0.16%
2021/11/12	0.1	288.00	0	0.00	290.00	0.1	1,221	0.00%
2021/11/11	0	0.00	1	290.00	289.50	-1	1,250	-0.08%
2021/11/10	0	0.00	3	290.17	290.00	-3	1,265	-0.24%
2021/11/09	2	289.00	7.5	289.49	290.50	-5.5	1,258	-0.44%
2021/11/08	0	0.00	2	287.50	287.00	-2	1,240	-0.16%
2021/11/05	0	0.00	0	283.00	284.00	0	1,241	0.00%
2021/11/02	0	281.00	0	281.50	282.00	0	1,264	0.00%
2021/11/01	0	281.00	0	0.00	281.50	0	1,284	0.00%
2021/10/29	0	281.50	0	0.00	281.00	0	1,314	0.00%
2021/10/28	0	0.00	0.4	281.00	282.00	-0.4	1,356	-0.03%
2021/10/26	2	282.50	0	0.00	283.50	2	1,441	0.14%
2021/10/22	21.1	286.47	1	285.04	287.50	20.1	1,468	1.37%
2021/10/21	20	284.67	2	285.25	281.50	18	1,476	1.22%
2021/10/20	21.2	285.99	1	287.00	286.50	20.2	1,473	1.37%
2021/10/19	20	288.65	1.2	288.83	288.00	18.8	1,472	1.28%
2021/10/18	19	289.03	3.2	289.47	288.00	15.8	1,474	1.07%
2021/10/15	1	290.00	27.5	289.45	290.00	-26.5	1,482	-1.79%
2021/10/14	0	0.00	4	285.00	285.50	-4	1,459	-0.27%
2021/10/13	0	0.00	1	285.00	284.00	-1	1,460	-0.07%
2021/10/12	2.1	282.77	1.3	284.89	284.00	0.8	1,457	0.05%
2021/10/08	0	0.00	2	285.75	287.00	-2	1,442	-0.14%
2021/10/07	0.1	284.50	13.9	284.38	285.00	-13.9	1,443	-0.96%
2021/10/06	0	0.00	5.1	280.54	281.50	-5.1	1,439	-0.35%
2021/10/05	0	278.50	40.1	278.69	279.00	-40.1	1,407	-2.85%
2021/10/04	0.1	275.91	0	0.00	276.00	0.1	1,395	0.01%
2021/10/01	17.1	275.33	1.5	275.00	276.00	15.6	1,398	1.12%
2021/09/29	0	277.00	0	0.00	280.00	0	1,371	0.00%
2021/09/28	11.1	275.79	10	279.50	279.50	1.1	1,365	0.08%
2021/09/27	0	279.00	0.2	280.00	280.00	-0.2	1,372	-0.01%
2021/09/24	16	279.63	5	279.10	279.50	11	1,370	0.80%
2021/09/23	19	280.03	4	279.50	280.00	15	1,368	1.10%
2021/09/22	7.2	276.65	4.1	276.25	277.50	3.1	1,360	0.23%
2021/09/17	7	278.36	5	278.00	278.00	2	1,337	0.15%
2021/09/16	9	277.56	8.8	276.69	277.00	0.2	1,322	0.02%
2021/09/15	0.1	278.00	0	0.00	278.00	0.1	1,308	0.01%
2021/09/14	0	0.00	1	277.50	278.00	-1	1,308	-0.08%
2021/09/13	0	0.00	1	274.00	275.50	-1	1,302	-0.08%
2021/09/10	0.6	273.05	0	0.00	274.50	0.6	1,315	0.04%
2021/09/09	0.1	273.00	1	274.50	271.50	-0.9	1,351	-0.07%
2021/09/08	0.5	272.00	5	271.01	273.50	-4.5	1,350	-0.33%
2021/09/07	2.3	269.15	1	270.00	269.00	1.3	1,347	0.10%
2021/09/06	1.1	280.49	1	280.50	279.50	0.1	1,331	0.01%
2021/09/03	2.1	278.26	0	0.00	278.50	2.1	1,321	0.16%
2021/09/02	0	0.00	5.1	280.20	278.50	-5.1	1,305	-0.39%
2021/09/01	12.3	279.52	1	279.00	278.00	11.3	1,304	0.87%
2021/08/31	0.4	285.00	0	285.00	285.50	0.4	1,281	0.03%
2021/08/30	1.3	282.86	0	0.00	285.50	1.3	1,276	0.10%
2021/08/27	0	282.50	10	285.50	284.50	-10	1,273	-0.78%
2021/08/26	1.1	282.60	0.2	288.00	282.50	0.9	1,256	0.07%
2021/08/25	0.1	288.54	0	0.00	290.00	0.1	1,230	0.00%
2021/08/24	1.5	290.60	2.3	290.79	291.00	-0.8	1,234	-0.06%
2021/08/23	2.3	287.72	14.1	288.88	288.00	-11.8	1,235	-0.96%
2021/08/20	7	286.00	6	285.33	286.00	1	1,251	0.08%
2021/08/19	9	286.06	8.1	285.81	286.50	1	1,296	0.07%
2021/08/18	9.8	288.21	7.2	288.10	289.00	2.6	1,311	0.20%
2021/08/17	7	287.57	25.3	287.14	289.00	-18.3	1,325	-1.38%
2021/08/16	10	284.20	13.5	284.61	286.00	-3.5	1,308	-0.27%
2021/08/13	0	0.00	0.5	280.01	281.50	-0.5	1,303	-0.04%
2021/08/12	0.2	283.49	16	285.06	284.50	-15.8	1,321	-1.19%
2021/08/11	0.8	281.70	14.2	282.49	284.00	-13.4	1,329	-1.01%
2021/08/10	0	276.50	0	0.00	280.00	0	1,343	0.00%
2021/08/09	1	277.50	1	280.00	280.00	0	1,403	0.00%
2021/08/06	1	282.96	1.3	282.00	282.50	-0.2	1,412	-0.02%
2021/08/05	0.2	286.07	2.1	287.47	288.00	-1.8	1,401	-0.13%
2021/08/04	3	286.01	4	288.25	288.50	-1	1,422	-0.07%
2021/08/03	4	286.75	5.5	287.17	288.00	-1.5	1,401	-0.11%
2021/08/02	4	281.37	3.7	281.89	282.50	0.3	1,351	0.02%
2021/07/30	0.1	279.00	4.2	281.46	280.50	-4.1	1,323	-0.31%
2021/07/29	5.6	272.80	1.6	271.71	274.00	4	1,268	0.31%
2021/07/28	0.2	266.75	0.4	267.87	269.50	-0.2	1,250	-0.01%
2021/07/27	0.2	265.88	0	266.50	268.00	0.1	1,241	0.01%
2021/07/26	0.3	265.97	1	265.49	266.00	-0.8	1,238	-0.06%
2021/07/23	0.1	265.00	0	0.00	265.00	0.1	1,247	0.01%
2021/07/22	8.6	264.41	11	264.36	264.00	-2.4	1,252	-0.19%
2021/07/21	8.4	262.78	5	262.20	263.50	3.4	1,254	0.27%
2021/07/20	8	262.63	5	262.01	261.00	3	1,250	0.24%
2021/07/19	7.1	262.58	5.1	262.33	264.00	2	1,254	0.16%
2021/07/16	7	261.93	7	261.72	262.50	0	1,259	0.00%
2021/07/15	0	261.50	0	0.00	260.00	0	1,259	0.00%
2021/07/13	1	259.00	1.1	260.05	261.50	-0.1	1,272	-0.01%
2021/07/12	1.7	259.17	0.1	260.50	259.00	1.7	1,266	0.13%
2021/07/09	3.9	259.28	0	0.00	260.50	3.9	1,264	0.31%
2021/07/08	0.2	261.25	1	261.00	261.50	-0.8	1,259	-0.06%
2021/07/07	4.1	260.27	0	0.00	261.50	4.1	1,256	0.32%
2021/07/06	0.1	261.00	0	0.00	260.00	0.1	1,270	0.01%
2021/07/05	0.2	261.00	0	0.00	259.50	0.2	1,270	0.02%
2021/07/02	0.4	261.25	0	0.00	260.50	0.4	1,259	0.03%
2021/07/01	2	261.00	0.2	262.00	261.00	1.9	1,255	0.15%
2021/06/30	0.1	263.50	0	0.00	263.00	0.1	1,255	0.01%
2021/06/29	0	0.00	10	262.80	263.00	-10	1,261	-0.79%
2021/06/28	1.2	261.71	0	0.00	261.00	1.2	1,292	0.09%
2021/06/25	0	264.00	0	0.00	262.00	0	1,296	0.00%
2021/06/24	0.2	263.50	1	263.50	262.00	-0.8	1,295	-0.06%
2021/06/23	0	262.50	0	0.00	263.00	0	1,301	0.00%
2021/06/22	8	261.13	6	260.67	261.00	2	1,297	0.15%
2021/06/21	12.1	259.72	3	259.68	262.50	9.1	1,295	0.70%
2021/06/18	9.3	260.70	3	260.67	260.00	6.3	1,285	0.49%
2021/06/17	7.1	261.43	2.1	261.07	261.00	5	1,259	0.40%
2021/06/16	8.1	262.26	21.2	262.20	262.50	-13.1	1,270	-1.03%
2021/06/15	2.4	262.09	0	0.00	262.00	2.4	1,266	0.19%
2021/06/10	0	0.00	0.3	265.00	264.50	-0.3	1,283	-0.02%
2021/06/09	0	0.00	0.1	264.00	264.00	-0.1	1,296	-0.01%
2021/06/08	0	0.00	0.1	263.00	263.00	-0.1	1,304	-0.01%
2021/06/07	0.2	263.63	0.4	264.00	262.00	-0.2	1,328	-0.02%
2021/06/04	0.1	265.50	0	0.00	263.50	0.1	1,367	0.00%
2021/06/03	1.1	267.09	1	267.50	266.50	0.1	1,397	0.01%
2021/06/02	0	0.00	1	267.00	268.50	-1	1,423	-0.07%
2021/06/01	1	265.49	3.1	266.19	266.50	-2.1	1,420	-0.15%
2021/05/31	2	264.75	0.1	264.00	264.50	1.9	1,444	0.13%
2021/05/28	1.2	262.40	0	0.00	262.00	1.2	1,461	0.08%
2021/05/27	3.3	260.13	0.1	261.50	259.00	3.2	1,449	0.22%
2021/05/26	1	261.53	0	0.00	261.50	1	1,425	0.07%
2021/05/25	0.2	263.13	0	0.00	264.50	0.2	1,412	0.01%
2021/05/24	2.2	264.35	0	0.00	264.50	2.2	1,400	0.15%
2021/05/21	10	268.75	9	268.89	268.00	1	1,399	0.07%
2021/05/20	7	268.86	8	268.44	268.50	-1	1,393	-0.07%
2021/05/19	7	271.28	11	271.18	272.00	-4	1,385	-0.29%
2021/05/18	7	270.93	8	270.69	272.00	-1	1,392	-0.07%
2021/05/17	8.1	269.17	9.6	269.15	267.00	-1.5	1,397	-0.10%
2021/05/14	0.7	271.50	0	0.00	271.50	0.7	1,337	0.05%
2021/05/13	1.3	262.92	6	263.25	264.50	-4.7	1,330	-0.35%
2021/05/12	1.2	259.68	0.2	266.50	260.50	1	1,315	0.08%
2021/05/11	1.1	269.55	0	0.00	269.50	1.1	1,274	0.09%
2021/05/10	0	271.00	0	272.50	272.00	0	1,275	0.00%
2021/05/07	0.1	271.50	1	271.00	271.00	-1	1,318	-0.07%
2021/05/06	0.1	269.50	1.2	270.00	268.50	-1.1	1,339	-0.08%
2021/05/05	0.2	269.83	0	0.00	267.50	0.2	1,341	0.01%
2021/05/04	4.2	269.03	0	0.00	268.50	4.2	1,338	0.31%
2021/05/03	0.1	272.50	0	0.00	271.00	0.1	1,325	0.01%
2021/04/29	1.1	271.14	0	0.00	271.00	1.1	1,337	0.08%
2021/04/28	1.1	271.73	1.1	271.73	273.00	0	1,345	0.00%
2021/04/26	0.2	274.00	0	0.00	274.50	0.2	1,371	0.01%
2021/04/23	0	273.50	8	273.69	273.50	-8	1,377	-0.58%
2021/04/22	8	273.63	5	273.30	274.50	3	1,381	0.22%
2021/04/21	9	274.67	5	274.30	274.00	4	1,381	0.29%
2021/04/20	8.1	275.37	8.1	275.25	276.50	0	1,377	0.00%
2021/04/19	8	274.69	5	274.30	275.00	3	1,370	0.22%
2021/04/16	7	273.93	5.2	273.56	274.00	1.8	1,379	0.13%
2021/04/15	0.4	274.50	0	0.00	273.00	0.4	1,390	0.03%
2021/04/14	0.2	273.50	0	0.00	273.50	0.2	1,397	0.02%
2021/04/13	0.2	274.23	0.2	274.27	274.00	0	1,406	0.00%
2021/04/12	0.1	273.26	1.4	272.39	272.50	-1.3	1,418	-0.09%
2021/04/09	0	0.00	1	274.00	274.50	-1	1,414	-0.07%
2021/04/08	1.1	272.08	0	0.00	272.50	1.1	1,422	0.07%
2021/04/07	0	0.00	1	273.50	273.50	-1	1,434	-0.07%
2021/04/06	1	273.52	1	276.00	274.00	0	1,427	0.00%
2021/04/01	0.2	274.00	3	275.50	275.50	-2.8	1,424	-0.20%
2021/03/31	6.6	274.02	0	0.00	272.00	6.6	1,415	0.46%
2021/03/30	1.5	279.33	1	279.00	280.00	0.5	1,377	0.04%
2021/03/29	4	278.00	3.2	277.62	278.00	0.8	1,381	0.06%
2021/03/26	0.5	277.00	2	278.00	277.00	-1.5	1,379	-0.11%
2021/03/25	0	0.00	1	277.00	277.00	-1	1,381	-0.07%
2021/03/22	9.3	271.38	7	271.07	271.50	2.3	1,436	0.16%
2021/03/19	9.1	272.53	6.1	272.18	273.00	3.1	1,451	0.21%
2021/03/18	8	277.13	6	276.92	276.00	2	1,435	0.14%
2021/03/17	10.1	277.10	6	276.58	277.50	4.1	1,433	0.28%
2021/03/16	7.1	278.35	5.8	277.84	277.50	1.3	1,427	0.09%
2021/03/15	2	276.00	0	0.00	275.50	2	1,426	0.14%
2021/03/12	1.1	277.59	6.2	276.86	280.00	-5.1	1,421	-0.36%
2021/03/11	1.1	280.00	1	280.00	279.00	0.1	1,421	0.00%
2021/03/10	0.3	278.29	3.1	279.66	279.00	-2.8	1,415	-0.20%
2021/03/09	2.7	275.38	4	275.38	275.00	-1.3	1,386	-0.10%
2021/03/08	10.1	270.90	1.1	272.46	273.00	9	1,378	0.65%
2021/03/05	0	0.00	5	271.99	270.50	-5	1,393	-0.36%
2021/03/04	3	272.00	215	272.05	272.00	-212	1,468	-14.43%	大賣/鉅額交易
2021/03/03	2.1	268.56	1.2	269.88	272.00	0.9	1,446	0.06%
2021/03/02	0	267.00	1	266.00	265.00	-1	1,421	-0.07%
2021/02/26	93.5	265.36	6	265.50	262.00	87.5	1,411	6.20%
2021/02/25	9.2	267.28	6	266.67	268.00	3.2	1,378	0.23%
2021/02/24	11.4	266.06	5	265.81	265.50	6.3	1,375	0.46%
2021/02/23	10	265.90	5	265.50	265.00	5	1,364	0.37%
2021/02/22	11.1	265.78	5.5	265.46	265.50	5.5	1,360	0.41%
2021/02/19	50	265.93	0	0.00	265.00	50	1,370	3.65%
2021/02/18	1.4	267.30	0	0.00	266.00	1.4	1,376	0.10%
2021/02/17	52	267.86	1	269.00	270.00	51	1,371	3.72%
2021/02/05	0.1	269.21	1	268.00	268.00	-0.9	1,354	-0.06%
2021/02/04	0	0.00	2	267.50	269.00	-2	1,379	-0.14%
2021/02/03	0.1	269.08	0	0.00	268.00	0.1	1,426	0.01%
2021/02/02	0	271.50	2.1	270.98	271.00	-2.1	1,475	-0.14%
2021/01/29	1.2	272.25	6.1	271.97	267.00	-4.9	1,506	-0.33%
2021/01/28	0	0.00	0.2	269.50	270.00	-0.2	1,471	-0.01%
2021/01/27	0	0.00	1	269.50	269.50	-1	1,464	-0.07%
2021/01/25	0.2	266.25	0.1	267.00	267.50	0.2	1,492	0.01%
2021/01/22	9	267.17	3	266.67	266.50	6	1,507	0.40%
2021/01/21	8.1	269.24	12.1	269.49	270.00	-4.1	1,493	-0.27%
2021/01/20	8.1	267.06	1	267.50	266.00	7.1	1,473	0.48%
2021/01/19	58	264.77	2	264.75	264.00	56	1,453	3.85%
2021/01/18	8.3	265.83	1.5	265.84	265.50	6.8	1,448	0.47%
2021/01/15	0	0.00	11	268.41	266.00	-11	1,435	-0.77%
2021/01/14	3	267.84	1	269.00	266.50	2	1,434	0.14%
2021/01/13	1.1	269.02	0	0.00	269.00	1.1	1,431	0.07%
2021/01/12	1.1	268.65	0.5	269.50	268.50	0.6	1,432	0.04%
2021/01/11	50	271.87	1	271.50	271.00	49	1,424	3.44%
2021/01/08	0.1	271.50	5	272.60	273.00	-4.9	1,419	-0.35%
2021/01/07	2	271.00	1	272.00	271.00	1	1,418	0.07%
2021/01/06	3	270.83	0	0.00	271.00	3	1,419	0.21%
2021/01/05	1.1	271.90	2.2	270.23	272.00	-1.2	1,405	-0.08%
2021/01/04	0	267.00	0	0.00	268.50	0	1,403	0.00%
2020/12/31	0.3	268.00	1	267.50	266.50	-0.7	1,416	-0.05%
2020/12/30	0.1	267.95	1.2	266.75	268.00	-1.1	1,429	-0.08%
2020/12/29	0.1	264.00	0	0.00	263.00	0.1	1,439	0.01%
2020/12/28	0.2	264.00	0	0.00	263.00	0.2	1,451	0.01%
2020/12/25	2.1	263.04	0	0.00	263.00	2.1	1,460	0.14%
2020/12/23	50.1	262.95	0	0.00	263.00	50.1	1,471	3.41%
2020/12/22	10.1	267.05	5	266.81	265.00	5.1	1,480	0.34%
2020/12/21	9	268.06	6.1	267.52	268.00	2.9	1,515	0.19%
2020/12/18	8	268.06	14	268.32	268.00	-6	1,517	-0.40%
2020/12/17	9	268.67	4	268.38	268.00	5	1,492	0.34%
2020/12/16	8	268.56	4.6	268.24	269.00	3.4	1,484	0.23%
2020/12/15	0	0.00	0	270.00	267.00	0	1,488	0.00%
2020/12/11	0.1	267.00	0	0.00	266.50	0.1	1,474	0.00%
2020/12/10	3.1	266.55	0	0.00	266.50	3.1	1,477	0.21%
2020/12/09	0.2	267.07	0	0.00	267.00	0.2	1,469	0.01%
2020/12/08	1.1	265.08	0	0.00	265.00	1.1	1,470	0.07%
2020/12/04	1	269.00	1.2	268.25	268.00	-0.2	1,475	-0.01%
2020/12/03	0.1	267.00	0	0.00	266.50	0.1	1,466	0.01%
2020/12/02	1.4	266.81	0	0.00	265.00	1.4	1,471	0.09%
2020/12/01	4.3	267.51	0	0.00	268.00	4.3	1,495	0.28%
2020/11/30	0	0.00	2.2	268.33	259.00	-2.2	1,490	-0.15%
2020/11/27	0.1	273.50	0	0.00	273.00	0.1	1,468	0.01%
2020/11/26	0	0.00	0.2	273.50	274.00	-0.2	1,465	-0.01%
2020/11/24	0.2	273.21	6.1	272.75	273.00	-5.9	1,485	-0.40%
2020/11/23	0	273.00	0.1	273.00	273.00	-0.1	1,477	0.00%
2020/11/20	9	271.83	42.1	271.50	272.00	-33.1	1,471	-2.25%
2020/11/19	8	271.81	2.1	271.26	271.00	5.9	1,479	0.40%
2020/11/18	9.1	270.23	3	269.83	271.00	6.1	1,482	0.41%
2020/11/17	9	269.39	5	269.60	268.50	4	1,483	0.27%
2020/11/16	9	270.39	3.1	270.52	270.00	5.9	1,486	0.40%
2020/11/13	0.1	269.50	2	270.00	268.50	-1.9	1,494	-0.13%
2020/11/12	0	0.00	20	270.50	270.00	-20	1,497	-1.34%
2020/11/11	0.2	266.83	0	0.00	269.50	0.2	1,482	0.01%
2020/11/09	5.3	258.78	0	0.00	259.00	5.3	1,389	0.38%
2020/11/06	15.1	258.64	0	0.00	258.50	15.1	1,386	1.09%
2020/11/05	0.4	264.06	0	0.00	262.00	0.4	1,368	0.03%
2020/11/04	1	260.50	1	261.00	262.00	0	1,365	0.00%
2020/11/02	0.2	261.36	0	0.00	264.00	0.2	1,354	0.02%
2020/10/30	5	259.80	1	259.00	258.00	4	1,360	0.29%
2020/10/28	3.2	263.16	0	0.00	266.50	3.2	1,435	0.22%
2020/10/27	1.2	265.27	0	0.00	264.00	1.2	1,501	0.08%
2020/10/26	10	268.35	0	0.00	268.00	10	1,509	0.66%
2020/10/23	0	0.00	0.1	271.50	270.50	-0.1	1,520	-0.01%
2020/10/22	9	268.89	1	269.50	269.00	8	1,537	0.52%
2020/10/21	8.1	267.93	1	268.50	266.50	7.1	1,549	0.46%
2020/10/20	8.2	267.18	1	266.00	266.50	7.2	1,542	0.47%
2020/10/19	8	270.88	1.4	270.63	270.00	6.6	1,542	0.43%
2020/10/16	8	270.31	1.3	269.73	270.00	6.7	1,550	0.43%
2020/10/15	1.1	267.22	0	0.00	267.50	1.1	1,559	0.07%
2020/10/14	1	273.50	2	272.25	274.00	-1	1,551	-0.06%
2020/10/12	0.2	276.00	0.1	276.00	275.50	0.1	1,558	0.01%
2020/10/08	0	275.50	5.9	275.16	275.00	-5.9	1,574	-0.38%
2020/10/07	0	0.00	2	273.00	273.00	-2	1,574	-0.13%
2020/10/06	1	273.50	2.1	271.62	273.00	-1.1	1,596	-0.07%
2020/10/05	0	0.00	1.1	264.24	267.00	-1.1	1,626	-0.06%
2020/09/29	81	260.00	0	0.00	262.00	81	1,641	4.94%
2020/09/28	5	260.00	2.1	259.81	260.50	2.9	1,642	0.18%
2020/09/25	1.1	256.82	36	257.00	258.50	-34.9	1,646	-2.12%
2020/09/24	14.4	253.85	2	255.00	253.00	12.4	1,640	0.76%
2020/09/23	3.1	262.51	1	261.50	262.00	2.1	1,615	0.13%
2020/09/22	71	264.46	4	264.50	264.50	67	1,606	4.17%
2020/09/21	23	264.43	8.1	264.20	264.50	14.9	1,607	0.93%
2020/09/18	25	264.60	6	264.50	263.00	19	1,625	1.17%
2020/09/17	23	264.91	3	264.33	264.00	20	1,602	1.25%
2020/09/16	23	265.48	3.4	264.91	264.50	19.6	1,617	1.21%
2020/09/15	2	266.00	0	0.00	266.00	2	1,603	0.12%
2020/09/11	1.1	266.56	0.1	267.00	265.50	1	1,623	0.06%
2020/09/10	0.1	268.00	1	266.00	267.00	-0.9	1,625	-0.06%
2020/09/09	0	267.00	0	0.00	265.00	0	1,637	0.00%
2020/09/08	6	266.25	0	0.00	269.00	6	1,639	0.37%
2020/09/04	80.2	262.59	2	262.00	263.00	78.2	1,650	4.74%
2020/09/03	25	265.34	0	0.00	263.50	25	1,639	1.53%
2020/09/02	7.2	265.28	0	0.00	266.00	7.2	1,647	0.43%
2020/08/31	11.2	270.25	0.2	271.50	270.00	11	1,636	0.67%
2020/08/28	1	272.02	0	0.00	270.50	1	1,627	0.06%
2020/08/27	0	275.00	0	0.00	274.00	0	1,636	0.00%
2020/08/26	1	271.00	1.1	273.72	275.00	-0.1	1,646	0.00%
2020/08/25	0.2	272.00	0	0.00	271.00	0.2	1,646	0.01%
2020/08/24	1.1	271.14	0	0.00	271.00	1.1	1,684	0.07%
2020/08/21	11	272.45	9	272.06	271.00	2	1,679	0.12%
2020/08/20	9.1	272.46	4	272.50	270.50	5.1	1,661	0.31%
2020/08/19	9	277.00	2	276.00	275.00	7	1,642	0.43%
2020/08/18	8.2	275.36	4	275.38	274.50	4.2	1,622	0.26%
2020/08/17	8.1	275.06	2.8	275.00	274.00	5.3	1,612	0.33%
2020/08/14	1.1	276.57	0	0.00	276.00	1.1	1,602	0.07%
2020/08/13	0.1	279.50	1	278.50	278.50	-0.9	1,604	-0.06%
2020/08/12	1	279.00	1	279.50	279.50	0	1,596	0.00%
2020/08/11	1.1	276.14	1	278.50	276.00	0.1	1,580	0.01%
2020/08/10	0.3	276.00	3	274.50	275.00	-2.7	1,575	-0.17%
2020/08/07	2	273.25	0.1	275.00	273.00	1.9	1,575	0.12%
2020/08/06	12	274.88	0	0.00	274.50	12	1,572	0.76%
2020/08/05	4	272.38	0	0.00	273.50	4	1,562	0.26%
2020/08/04	4.1	277.99	5	277.30	279.00	-0.9	1,533	-0.06%
2020/08/03	88.1	272.69	7	273.00	273.00	81.1	1,507	5.38%
2020/07/31	20	282.30	1	282.00	280.00	19	1,448	1.31%
2020/07/30	2	284.50	0	0.00	285.50	2	1,397	0.14%
2020/07/29	1	285.06	0	0.00	285.00	1	1,395	0.07%
2020/07/28	4	284.50	42.2	285.11	284.00	-38.2	1,408	-2.71%
2020/07/27	1	287.00	0	0.00	285.50	1	1,428	0.07%
2020/07/24	1.1	288.58	0	0.00	288.00	1.1	1,443	0.07%
2020/07/23	50	289.96	0	0.00	290.00	50	1,457	3.43%
2020/07/22	8	290.50	5	290.00	291.00	3	1,465	0.20%
2020/07/21	9	290.00	5	289.60	289.00	4	1,466	0.27%
2020/07/20	9	290.89	5	290.30	291.00	4	1,470	0.27%
2020/07/17	7	290.86	4	290.38	290.00	3	1,471	0.20%
2020/07/16	7	289.79	4.5	289.33	289.00	2.5	1,490	0.17%
2020/07/15	4	287.13	0	0.00	286.00	4	1,485	0.27%
2020/07/14	1	287.50	0	0.00	287.50	1	1,473	0.07%
2020/07/13	37	289.47	0	0.00	288.00	37	1,462	2.53%
2020/07/10	18	291.56	0	0.00	290.00	18	1,431	1.26%
2020/07/09	16	295.28	2	295.50	295.00	14	1,388	1.01%
2020/07/08	1	297.00	30	297.00	296.50	-29	1,365	-2.12%
2020/07/07	20	299.50	0	0.00	299.00	20	1,348	1.49%
2020/07/03	40.1	296.38	0	0.00	296.00	40.1	1,355	2.95%
2020/07/02	10	298.00	2	298.25	299.00	8	1,360	0.59%
2020/07/01	1	296.50	0	0.00	296.00	1	1,386	0.07%
2020/06/30	0.1	297.00	0	0.00	296.50	0.1	1,393	0.01%
2020/06/24	1	299.00	0	0.00	300.00	1	1,406	0.07%
2020/06/23	0	0.00	1	301.00	300.00	-1	1,416	-0.07%
2020/06/22	10	298.30	5	297.90	298.00	5	1,425	0.35%
2020/06/19	8	299.25	5	299.00	298.50	3	1,461	0.21%
2020/06/18	7	299.64	5	298.70	298.50	2	1,484	0.13%
2020/06/17	7	299.79	5	299.20	299.50	2	1,537	0.13%
2020/06/16	23	299.59	5.3	298.91	299.00	17.7	1,575	1.12%
2020/06/11	1.1	299.95	0	0.00	299.50	1.1	1,679	0.07%
2020/06/09	2	294.50	0	0.00	294.50	2	1,700	0.12%
2020/06/08	4	294.13	2	295.75	295.50	2	1,687	0.12%
2020/06/05	1.1	296.00	0	0.00	294.00	1.1	1,673	0.07%
2020/06/04	2	298.00	1	299.50	298.00	1	1,675	0.06%
2020/06/03	1	297.50	1	297.50	297.50	0	1,674	0.00%
2020/06/02	0	0.00	1	299.00	298.00	-1	1,661	-0.06%
2020/06/01	1	298.50	0	0.00	297.00	1	1,657	0.06%
2020/05/29	2.1	294.80	1	297.50	295.50	1.1	1,656	0.06%
2020/05/28	0.1	300.00	0	0.00	298.00	0.1	1,622	0.01%
2020/05/27	1	299.00	0	0.00	299.00	1	1,646	0.06%
2020/05/26	0.1	300.50	0	0.00	300.00	0.1	1,663	0.01%
2020/05/25	1.1	299.09	0	0.00	298.50	1.1	1,671	0.07%
2020/05/22	8.1	300.57	3	300.50	299.50	5.1	1,675	0.30%
2020/05/21	10.1	300.96	3	300.83	302.50	7.1	1,703	0.42%
2020/05/20	8	300.44	3	299.83	298.00	5	1,701	0.29%
2020/05/19	7	302.64	3	302.67	300.50	4	1,697	0.24%
2020/05/18	7	300.64	4.6	300.07	301.50	2.4	1,691	0.14%
2020/05/15	1	300.00	0	0.00	300.00	1	1,689	0.06%
2020/05/14	2	302.75	5.2	302.02	302.50	-3.2	1,678	-0.19%
2020/05/13	0	0.00	1	306.00	305.00	-1	1,674	-0.06%
2020/05/12	1	302.00	0	0.00	304.00	1	1,671	0.06%
2020/05/08	4	301.53	0	0.00	305.00	4	1,675	0.24%
2020/05/07	0	0.00	5	304.00	303.00	-5	1,672	-0.30%
2020/05/06	1	306.00	0	0.00	305.50	1	1,663	0.06%
2020/05/05	0.1	306.50	1	304.00	307.50	-0.9	1,647	-0.05%
2020/05/04	1	295.50	0	0.00	301.50	1	1,642	0.06%
2020/04/30	0	0.00	30	307.20	308.00	-30	1,621	-1.85%
2020/04/29	0	0.00	4	305.75	304.50	-4	1,595	-0.25%
2020/04/28	0	0.00	1.1	298.89	299.50	-1.1	1,578	-0.07%
2020/04/27	0	0.00	1.4	294.00	294.00	-1.4	1,594	-0.09%
2020/04/24	0	290.00	1	287.50	288.00	-1	1,581	-0.06%
2020/04/23	1	287.50	2	286.75	287.50	-1	1,575	-0.06%
2020/04/22	9	281.67	2	282.25	283.00	7	1,556	0.45%
2020/04/21	9	284.94	152	284.12	284.00	-143	1,554	-9.20%	大賣/鉅額交易
2020/04/20	9	286.78	2	286.75	286.50	7	1,539	0.45%
2020/04/17	8	288.94	3	287.83	287.00	5	1,530	0.33%
2020/04/16	8	287.56	1.9	286.70	286.50	6.1	1,510	0.41%
2020/04/14	0	292.00	1	294.50	291.50	-1	1,489	-0.07%
2020/04/13	0	0.00	0.1	289.50	289.50	-0.1	1,480	-0.01%
2020/04/08	0.1	290.00	2	287.75	289.00	-1.9	1,476	-0.13%
2020/04/07	0	0.00	1	284.00	287.00	-1	1,463	-0.07%
2020/04/06	3	280.83	0	0.00	281.50	3	1,449	0.21%
2020/03/31	32.1	277.95	2	282.00	283.00	30.1	1,401	2.15%
2020/03/27	2.1	279.24	1	280.00	278.00	1.1	1,351	0.08%
2020/03/26	1.1	274.00	3	273.17	278.50	-1.9	1,335	-0.14%
2020/03/25	3.1	267.85	2	269.25	272.50	1.1	1,323	0.08%
2020/03/24	1	268.00	0	0.00	267.00	1	1,287	0.08%
2020/03/23	0.1	268.00	1	269.00	265.00	-1	1,251	-0.08%
2020/03/20	12	284.88	11	284.95	281.00	1	1,197	0.08%
2020/03/19	9.1	283.08	6	282.50	286.50	3.1	1,158	0.27%
2020/03/18	8	286.19	7	286.00	283.50	1	1,109	0.09%
2020/03/17	10	279.90	7	280.43	286.50	3	1,076	0.28%
2020/03/16	8.1	272.83	6	272.67	274.00	2	1,033	0.20%
2020/03/13	151	269.00	0	0.00	273.50	151	1,004	15.03%	大買/鉅額交易
2020/03/12	1	287.00	0	0.00	286.50	1	937	0.11%
2020/03/10	2	290.00	0	0.00	291.00	2	891	0.22%
2020/03/09	3	291.01	0	0.00	293.00	3	858	0.35%
2020/03/06	1	296.00	0	0.00	296.50	1	840	0.12%
2020/03/05	0	0.00	1	300.50	302.50	-1	831	-0.12%
2020/03/04	1	294.00	0	0.00	297.50	1	825	0.12%
2020/03/03	1.1	295.63	0	0.00	295.00	1.1	818	0.13%
2020/03/02	1	294.00	0	0.00	295.00	1	802	0.12%
2020/02/26	2	297.50	0	0.00	297.00	2	807	0.25%
2020/02/25	0	0.00	1	300.00	300.00	-1	803	-0.12%
2020/02/24	3	296.50	0	0.00	296.00	3	801	0.37%
2020/02/21	8	306.00	4	305.38	304.00	4	771	0.52%
2020/02/20	8	307.44	4	307.25	308.00	4	773	0.52%
2020/02/19	8	309.19	6	309.25	308.00	2	770	0.26%
2020/02/18	8	308.31	5	308.10	309.00	3	782	0.38%
2020/02/17	28	307.88	6.3	307.20	308.00	21.7	785	2.77%
2020/02/14	1	305.00	1	306.00	306.00	0	787	0.00%
2020/02/10	0	0.00	1	305.00	305.50	-1	788	-0.13%
2020/02/07	1	301.50	1	304.00	304.00	0	792	0.00%
2020/02/06	0.1	304.50	0	0.00	304.50	0.1	802	0.01%
2020/02/05	0.1	304.00	1	302.00	304.00	-0.9	810	-0.11%
2020/02/04	2	296.50	0	0.00	299.00	2	811	0.25%
2020/01/31	9	299.89	1	300.50	298.50	8	817	0.98%
2020/01/30	9	302.11	3	308.00	298.50	6	798	0.75%
2020/01/20	9	308.28	2	309.00	308.00	7	767	0.91%
2020/01/17	7	308.50	2	308.25	310.00	5	768	0.65%
2020/01/16	7	308.71	2.8	308.96	309.50	4.2	770	0.55%
2020/01/14	0	0.00	1	311.00	310.50	-1	880	-0.11%
2020/01/13	1	310.00	0	0.00	310.00	1	896	0.11%
2020/01/03	0.1	305.50	0	0.00	305.50	0.1	968	0.01%
2019/12/26	0	309.00	0	0.00	310.00	0	988	0.00%
2019/12/24	0	0.00	3	309.00	309.00	-3	1,015	-0.30%
2019/12/20	8	305.87	2	305.75	304.50	6	1,024	0.59%
2019/12/19	8	305.94	2	306.75	305.00	6	1,009	0.59%
2019/12/18	8.1	305.38	2	305.50	305.50	6.1	1,004	0.61%
2019/12/17	8	302.00	3	301.50	303.50	5	1,009	0.50%
2019/12/16	7	302.36	3.9	301.37	300.50	3.1	999	0.31%
2019/12/10	15	302.00	0	0.00	302.00	15	972	1.54%
2019/12/05	0.2	305.00	0	0.00	304.00	0.2	995	0.02%
2019/12/04	3.1	306.12	0	0.00	305.00	3.1	1,008	0.31%
2019/12/02	0	0.00	2	309.50	308.50	-2	1,020	-0.20%
2019/11/29	2	306.75	0	0.00	305.50	2	1,026	0.20%
2019/11/28	0.1	308.50	1	310.50	308.50	-0.9	1,022	-0.09%
2019/11/27	1	307.00	0	0.00	308.00	1	1,027	0.10%
2019/11/26	0	308.50	51	312.49	310.50	-51	1,025	-4.97%
2019/11/25	1	308.00	1	310.50	308.00	0	969	0.00%
2019/11/22	8	310.06	2	309.75	312.00	6	1,001	0.60%
2019/11/21	8	306.88	3	307.83	307.00	5	1,000	0.50%
2019/11/20	7	311.71	2	311.25	312.00	5	1,001	0.50%
2019/11/19	7	310.07	3	309.67	312.00	4	1,002	0.40%
2019/11/18	7	309.71	4	309.14	310.00	3	1,001	0.30%
2019/11/15	0	0.00	311	310.17	310.00	-311	1,006	-30.89%	大賣/鉅額交易
2019/11/13	0.1	307.50	0	0.00	307.50	0.1	1,002	0.01%
2019/11/12	0.2	307.00	0	0.00	308.00	0.2	1,009	0.02%
2019/11/11	0	0.00	1	309.00	309.00	-1	1,013	-0.10%
2019/11/08	2	308.50	0	0.00	309.00	2	1,015	0.20%
2019/11/06	0	307.00	0	0.00	308.00	0	1,023	0.00%
2019/11/05	1	306.50	6	306.33	308.00	-5	1,027	-0.49%
2019/11/04	0.1	305.00	0	0.00	306.00	0.1	1,034	0.01%
2019/10/28	0	0.00	1	302.50	302.50	-1	1,062	-0.09%
2019/10/25	0.1	303.00	0	0.00	303.00	0.1	1,069	0.00%
2019/10/23	7	306.21	0	0.00	303.00	7	1,082	0.65%
2019/10/22	18	304.94	100	311.84	309.00	-82	1,067	-7.68%
2019/10/21	8	296.13	3	297.00	298.00	5	981	0.51%
2019/10/18	8	292.19	0	0.00	295.00	8	964	0.83%
2019/10/17	8	292.31	1	292.00	293.00	7	937	0.75%
2019/10/16	8	290.94	3.8	292.22	293.00	4.2	935	0.45%
2019/10/15	0	0.00	1	290.00	291.00	-1	953	-0.10%
2019/10/09	31	285.03	0	0.00	284.50	31	934	3.32%
2019/10/07	5	286.51	0	0.00	285.50	5	935	0.54%
2019/10/03	3	285.33	77	285.49	286.00	-74	940	-7.87%
2019/10/02	1	286.00	0	0.00	286.00	1	936	0.11%
2019/10/01	1	288.00	0	0.00	287.50	1	937	0.11%
2019/09/26	3	292.00	0	0.00	291.00	3	933	0.32%
2019/09/25	1	293.00	0	0.00	293.50	1	929	0.11%
2019/09/23	3	296.00	0	0.00	295.00	3	930	0.32%
2019/09/20	18	296.94	3	296.83	297.00	15	944	1.59%
2019/09/19	18	295.94	3	296.33	296.00	15	943	1.59%
2019/09/18	18	297.39	3	297.00	297.00	15	947	1.58%
2019/09/17	21	295.19	3	295.00	297.00	18	951	1.89%
2019/09/16	22	296.14	3.7	295.10	295.00	18.3	970	1.88%
2019/09/12	2	297.50	1	298.50	295.00	1	976	0.10%
2019/09/06	0	0.00	1	295.00	296.00	-1	988	-0.10%
2019/09/03	1	285.00	0	0.00	285.00	1	976	0.10%
2019/09/02	0	0.00	1	290.50	292.50	-1	972	-0.10%
2019/08/28	1	283.50	0	0.00	283.50	1	972	0.10%
2019/08/27	2	284.00	0	0.00	283.50	2	981	0.20%
2019/08/26	0	0.00	2	286.00	285.00	-2	970	-0.21%
2019/08/23	1	289.00	0	0.00	288.50	1	969	0.10%
2019/08/22	8	290.31	0	0.00	290.00	8	970	0.82%
2019/08/21	9	291.89	0	0.00	290.00	9	998	0.90%
2019/08/20	8	290.69	1	291.00	292.00	7	998	0.70%
2019/08/19	8	290.69	1	291.00	290.50	7	1,000	0.70%
2019/08/16	7	290.64	1.9	291.73	292.50	5.1	1,000	0.51%
2019/08/15	1	290.00	0	0.00	290.50	1	1,005	0.10%
2019/08/12	1	291.50	0	0.00	291.00	1	1,080	0.09%
2019/08/07	1	292.50	0	0.00	293.00	1	1,082	0.09%
2019/08/05	0	0.00	1	292.50	292.50	-1	1,087	-0.09%
2019/08/02	1	295.00	0	0.00	294.00	1	1,124	0.09%
2019/08/01	1	298.00	0	0.00	298.00	1	1,154	0.09%
2019/07/31	1	300.00	1	300.50	300.00	0	1,162	0.00%
2019/07/29	0	0.00	11	304.00	304.00	-11	1,167	-0.94%
2019/07/22	8	305.63	2	306.00	306.00	6	1,218	0.49%
2019/07/19	8	304.81	2	304.25	306.50	6	1,219	0.49%
2019/07/18	7	303.29	2	302.25	303.00	5	1,216	0.41%
2019/07/17	7	301.07	3	301.17	301.00	4	1,214	0.33%
2019/07/16	7	302.14	3.2	302.24	301.50	3.8	1,185	0.32%
2019/07/05	1	310.50	0	0.00	304.00	1	1,340	0.07%
2019/07/02	1	301.00	0	0.00	301.00	1	1,369	0.07%
2019/06/28	0	0.00	1	300.50	300.50	-1	1,394	-0.07%
2019/06/21	8	304.13	3	303.50	305.50	5	1,426	0.35%
2019/06/20	10	307.85	3	307.83	307.00	7	1,415	0.49%
2019/06/19	9	304.28	3	304.00	306.00	6	1,419	0.42%
2019/06/18	8	302.63	4.4	302.54	302.00	3.6	1,412	0.26%
2019/06/17	6	302.75	4	302.52	302.00	2	1,422	0.14%
2019/06/10	0	0.00	0.1	303.50	303.50	-0.1	1,559	0.00%
2019/05/27	0	0.00	1	309.00	308.00	-1	1,733	-0.06%
2019/05/23	1	306.50	0	0.00	306.00	1	1,733	0.06%
2019/05/22	8	309.25	2	308.50	306.50	6	1,730	0.35%
2019/05/21	9	313.28	4	314.00	315.50	5	1,742	0.29%
2019/05/20	7	302.79	4.1	302.03	304.50	2.9	1,684	0.17%
2019/05/17	7	298.21	3	298.33	298.00	4	1,662	0.24%
2019/05/16	7	299.21	3.5	298.64	298.50	3.5	1,664	0.21%
2019/05/13	0	0.00	47	300.06	300.00	-47	1,652	-2.84%
2019/05/10	0	0.00	2	298.50	299.00	-2	1,658	-0.12%
2019/05/09	0	0.00	1	294.00	290.50	-1	1,621	-0.06%
2019/05/08	0	0.00	1	298.00	297.50	-1	1,587	-0.06%
2019/05/03	0	0.00	9	299.50	299.00	-9	1,559	-0.58%
2019/05/02	0	0.00	5	297.40	298.00	-5	1,533	-0.33%
2019/04/30	1	285.00	0	0.00	288.00	1	1,500	0.07%
2019/04/29	0.1	285.50	0	0.00	284.00	0.1	1,475	0.01%
2019/04/24	1	286.00	0	0.00	285.50	1	1,492	0.07%
2019/04/22	8	284.25	1	284.00	284.50	7	1,494	0.47%
2019/04/19	9	284.50	1	284.50	282.00	8	1,499	0.53%
2019/04/18	12	281.75	2.6	281.31	281.00	9.4	1,498	0.63%
2019/04/17	9	289.06	9	289.00	288.50	0	1,473	0.00%
2019/04/16	9	291.11	6.3	290.73	291.00	2.7	1,454	0.19%
2019/04/15	0.1	292.00	0	0.00	290.50	0.1	1,477	0.01%
2019/04/12	1	292.00	0	0.00	291.00	1	1,479	0.07%
2019/04/11	32	292.67	0	0.00	292.00	32	1,470	2.18%
2019/04/10	0.1	295.00	0	0.00	293.00	0.1	1,485	0.00%
2019/04/08	1	293.00	0	0.00	293.00	1	1,470	0.07%
2019/04/03	6	294.00	0	0.00	293.00	6	1,431	0.42%
2019/04/01	4	300.50	1	303.00	298.00	3	1,400	0.21%
2019/03/29	0	304.00	2	303.75	303.50	-2	1,385	-0.14%
2019/03/26	0	0.00	1.1	292.80	294.50	-1.1	1,379	-0.08%
2019/03/25	1	293.50	1.9	295.21	294.50	-0.9	1,395	-0.06%
2019/03/22	8	296.69	0	0.00	297.00	8	1,381	0.58%
2019/03/21	10	297.15	0	0.00	299.00	10	1,380	0.72%
2019/03/20	10	295.96	93	295.57	297.00	-83	1,386	-5.98%
2019/03/19	7	295.64	1	296.00	295.00	6	1,397	0.43%
2019/03/18	7.1	296.24	1.1	296.19	296.50	6	1,383	0.43%
2019/03/15	1	297.00	0	0.00	298.00	1	1,371	0.07%
2019/03/14	4	295.75	1	296.50	294.00	3	1,301	0.23%
2019/03/13	1	297.00	0	0.00	298.00	1	1,296	0.08%
2019/03/12	1	298.50	1	300.00	299.00	0	1,275	0.00%
2019/03/11	1	298.00	100	298.39	299.00	-99	1,279	-7.74%
2019/03/08	2	298.50	0	0.00	298.00	2	1,280	0.16%
2019/03/06	2	299.50	0	0.00	299.50	2	1,271	0.16%
2019/03/05	4	301.63	100	302.73	299.00	-96	1,244	-7.71%
2019/03/04	8	306.06	1	304.00	304.00	7	1,198	0.58%
2019/02/22	8	315.75	2	317.00	318.50	6	1,119	0.54%
2019/02/21	6	316.00	2	316.00	317.00	4	1,115	0.36%
2019/02/20	8	316.75	2	314.00	318.00	6	1,133	0.53%
2019/02/19	6	312.58	2.1	312.60	312.00	3.9	1,125	0.35%
2019/02/18	6	316.08	2	316.00	315.00	4	1,125	0.35%
2019/02/13	1	313.00	0	0.00	313.50	1	1,164	0.09%
2019/02/11	0.1	324.50	0	0.00	318.00	0.1	1,188	0.01%
2019/01/30	0	0.00	1	323.00	322.50	-1	1,213	-0.08%
2019/01/25	0	0.00	1	323.00	323.00	-1	1,248	-0.08%
2019/01/22	7	317.71	6	317.67	319.00	1	1,273	0.08%
2019/01/21	7	318.14	16	317.47	317.00	-9	1,298	-0.69%
2019/01/18	7	317.36	7	317.14	320.00	0	1,315	0.00%
2019/01/17	7	313.79	6	313.83	314.50	1	1,327	0.08%
2019/01/16	9	313.72	6.4	314.15	312.50	2.6	1,343	0.19%
2019/01/14	2	313.76	0	0.00	316.00	2	1,331	0.15%
2019/01/11	0	0.00	1	321.00	321.00	-1	1,371	-0.07%
2019/01/10	100	320.49	3	320.83	321.50	97	1,392	6.97%
2019/01/09	3	319.50	2	319.00	319.50	1	1,386	0.07%
2019/01/08	100	313.29	0	0.00	313.00	100	1,367	7.31%
2019/01/04	0	303.00	1	299.00	302.00	-1	1,395	-0.07%
2019/01/03	2	299.50	3	298.67	299.50	-1	1,434	-0.07%
2019/01/02	2	301.25	3	306.50	300.50	-1	1,435	-0.07%
2018/12/28	0	0.00	1	312.00	311.00	-1	1,414	-0.07%
2018/12/22	1	312.01	15	312.10	311.00	-14	1,475	-0.95%
2018/12/21	14	311.89	6	311.17	309.50	8	1,488	0.54%
2018/12/20	7	318.21	6	318.25	318.50	1	1,467	0.07%
2018/12/19	7	317.86	6	317.75	319.50	1	1,467	0.07%
2018/12/18	6	311.00	7	311.36	314.50	-1	1,473	-0.07%
2018/12/17	6	316.42	7.9	316.50	316.00	-1.9	1,468	-0.13%
2018/12/13	0	0.00	1	318.00	318.50	-1	1,480	-0.07%
2018/12/12	1	312.00	0	0.00	313.00	1	1,486	0.07%
2018/12/11	0	0.00	2	319.00	319.50	-2	1,475	-0.14%
2018/12/10	2	309.25	0	0.00	308.00	2	1,486	0.13%
2018/12/07	4	312.00	0	0.00	313.00	4	1,504	0.27%
2018/12/06	1	307.06	0	0.00	307.00	1	1,523	0.07%
2018/12/04	1	317.00	0	0.00	316.50	1	1,544	0.06%
2018/11/30	2	317.50	0	0.00	318.00	2	1,523	0.13%
2018/11/28	0	0.00	2	325.00	328.00	-2	1,480	-0.14%
2018/11/26	0	0.00	2	323.75	321.50	-2	1,488	-0.13%
2018/11/22	7	320.86	8	320.94	321.00	-1	1,500	-0.07%
2018/11/21	7	320.29	7	320.29	322.00	0	1,504	0.00%
2018/11/20	7	320.43	7	320.43	321.50	0	1,504	0.00%
2018/11/19	7	316.71	7	316.71	320.00	0	1,499	0.00%
2018/11/16	6	317.58	7.6	317.38	317.00	-1.6	1,493	-0.10%
2018/11/15	1	317.50	0	0.00	321.00	1	1,498	0.07%
2018/11/13	1	315.00	0	0.00	316.00	1	1,501	0.07%
2018/11/12	1	319.00	0	0.00	316.50	1	1,496	0.07%
2018/11/09	1	317.50	0	0.00	317.50	1	1,499	0.07%
2018/11/08	1	323.00	0	0.00	324.50	1	1,510	0.07%
2018/11/07	19	321.08	0	0.00	316.50	19	1,499	1.27%
2018/11/06	1	324.00	1	323.50	328.00	0	1,459	0.00%
2018/10/31	1	350.00	2	349.00	349.00	-1	1,424	-0.07%
2018/10/29	0	0.00	1	343.00	338.00	-1	1,428	-0.07%
2018/10/22	7	333.36	4	333.25	334.00	3	1,495	0.20%
2018/10/19	8	335.13	4	334.88	335.00	4	1,523	0.26%
2018/10/18	7	330.93	4	330.13	335.00	3	1,550	0.19%
2018/10/17	6	331.83	4	330.63	326.00	2	1,554	0.13%
2018/10/16	6	332.25	4.5	332.11	333.00	1.5	1,576	0.09%
2018/10/15	0	0.00	1	335.00	333.50	-1	1,597	-0.06%
2018/10/12	1	323.50	1	328.00	330.50	0	1,584	0.00%
2018/10/11	3	320.50	1	327.00	319.00	2	1,573	0.13%
2018/10/09	0	0.00	1	344.00	346.00	-1	1,524	-0.07%
2018/10/08	1	328.50	0	0.00	338.00	1	1,511	0.07%
2018/10/05	1	336.00	50	339.34	335.50	-49	1,533	-3.20%
2018/10/04	3	337.50	0	0.00	335.00	3	1,534	0.20%
2018/09/26	5	351.50	1	353.00	351.50	4	1,535	0.26%
2018/09/25	0	0.00	1	349.50	350.50	-1	1,543	-0.06%
2018/09/21	28	353.05	3	351.50	355.00	25	1,541	1.62%
2018/09/20	31	350.73	4	348.50	346.50	27	1,568	1.72%
2018/09/19	27	355.11	3	354.83	359.00	24	1,572	1.53%
2018/09/18	27	353.15	3	352.50	352.00	24	1,595	1.50%
2018/09/17	27	357.26	3.4	356.05	357.00	23.6	1,610	1.46%
2018/09/14	3	362.33	2	360.50	352.50	1	1,616	0.06%
2018/09/13	16	362.47	1	360.00	363.00	15	1,611	0.93%
2018/09/11	0	0.00	5	347.00	347.00	-5	1,629	-0.31%
2018/09/07	0	0.00	1	333.00	332.50	-1	1,663	-0.06%
2018/08/31	0	0.00	6	335.00	335.00	-6	1,661	-0.36%
2018/08/29	6	327.00	2	329.50	330.50	4	1,651	0.24%
2018/08/28	0	0.00	2	327.50	328.00	-2	1,660	-0.12%
2018/08/27	0	0.00	2	326.50	326.50	-2	1,664	-0.12%
2018/08/24	1	320.50	1	324.00	324.00	0	1,655	0.00%
2018/08/22	7	324.14	2	324.25	323.00	5	1,698	0.29%
2018/08/21	7	315.07	4	315.38	317.50	3	1,669	0.18%
2018/08/20	8	310.13	3	311.17	308.00	5	1,649	0.30%
2018/08/17	7	317.71	5	317.80	317.50	2	1,636	0.12%
2018/08/16	8	319.00	5	319.30	319.00	3	1,620	0.19%
2018/08/15	0	0.00	1	317.00	315.50	-1	1,611	-0.06%
2018/08/13	1	307.00	0	0.00	307.00	1	1,568	0.06%
2018/08/09	0	0.00	2	308.25	307.00	-2	1,574	-0.13%
2018/08/08	1	313.00	0.1	314.00	313.00	0.9	1,561	0.06%
2018/08/07	1	308.01	0	0.00	309.00	1	1,556	0.06%
2018/08/06	2	314.50	0	0.00	311.00	2	1,544	0.13%
2018/08/03	3	310.00	0	0.00	310.00	3	1,545	0.19%
2018/08/02	3.1	309.02	0	0.00	305.50	3.1	1,545	0.20%
2018/08/01	2	306.00	0	0.00	306.00	2	1,525	0.13%
2018/07/31	1.1	336.50	2	332.50	336.50	-0.9	1,476	-0.06%
2018/07/30	0	0.00	1	330.00	330.00	-1	1,433	-0.07%
2018/07/27	0.1	333.50	0	0.00	330.50	0.1	1,406	0.01%
2018/07/26	6	335.50	19	334.89	335.50	-13	1,390	-0.94%
2018/07/25	12	343.33	0	0.00	331.00	12	1,371	0.87%
2018/07/24	1	372.00	0	0.00	367.50	1	1,300	0.08%
2018/07/20	6	360.58	5	359.70	358.00	1	1,250	0.08%
2018/07/19	6	351.92	4	351.25	349.00	2	1,213	0.16%
2018/07/18	6	350.42	5	350.10	350.50	1	1,201	0.08%
2018/07/17	6	348.58	5	348.70	347.50	1	1,197	0.08%
2018/07/16	5.1	353.94	5.1	353.95	350.00	0	1,194	0.00%
2018/07/10	1	352.00	0	0.00	350.00	1	1,130	0.09%
2018/07/09	1	352.00	0	0.00	351.50	1	1,119	0.09%
2018/06/27	3	342.67	1	341.50	340.50	2	995	0.20%
2018/06/26	2	353.75	2	354.25	349.00	0	972	0.00%
2018/06/25	6	336.58	3	337.00	335.00	3	937	0.32%
2018/06/22	7	330.07	3	329.33	331.00	4	924	0.43%
2018/06/21	8	333.94	3	333.83	334.00	5	912	0.55%
2018/06/20	6	330.92	4	328.00	323.00	2	895	0.22%
2018/06/19	6	321.99	3.5	320.86	322.00	2.5	868	0.29%
2018/06/15	3	310.00	3	309.00	313.00	0	832	0.00%
2018/06/05	0	0.00	2	319.25	322.50	-2	874	-0.23%
2018/06/01	0	0.00	2	310.50	312.00	-2	858	-0.23%
2018/05/31	1	301.00	0	0.00	307.00	1	871	0.11%
2018/05/30	1	306.00	0	0.00	305.00	1	848	0.12%
2018/05/28	1	306.00	0	0.00	307.00	1	865	0.12%
2018/05/23	1	308.00	1	308.50	307.50	0	942	0.00%
2018/05/22	6	307.75	1	307.50	305.50	5	945	0.53%
2018/05/21	6	311.50	1	311.50	310.50	5	963	0.52%
2018/05/18	70	311.71	2	309.25	312.00	68	975	6.97%
2018/05/17	6	306.50	1	306.50	305.00	5	984	0.51%
2018/05/16	7	305.79	2.6	305.81	307.50	4.4	990	0.44%
2018/05/15	135	305.83	2	306.25	306.50	133	1,005	13.22%	大買/鉅額交易
2018/05/14	0	0.00	1	303.50	302.00	-1	1,019	-0.10%
2018/05/11	1	305.00	1	303.00	303.00	0	1,030	0.00%
2018/05/10	0	0.00	1	299.50	301.00	-1	1,014	-0.10%
2018/04/25	1	292.00	0	0.00	295.00	1	966	0.10%
2018/04/23	1	294.00	0	0.00	295.00	1	976	0.10%
2018/04/20	6	302.25	4	302.38	303.50	2	958	0.21%
2018/04/19	6	305.33	4	304.13	305.50	2	949	0.21%
2018/04/18	6	301.92	5	301.80	302.50	1	948	0.11%
2018/04/17	6	299.08	5	299.10	301.50	1	954	0.10%
2018/04/16	5	301.10	5.4	301.16	300.50	-0.4	948	-0.04%
2018/04/12	0.1	301.50	0	0.00	301.50	0.1	960	0.01%
2018/03/27	1	295.00	0	0.00	297.00	1	965	0.10%
2018/03/22	8	297.44	1	296.00	294.50	7	970	0.72%
2018/03/21	6	299.67	1	299.00	299.50	5	967	0.52%
2018/03/20	6	296.58	1	299.50	298.50	5	975	0.51%
2018/03/19	6	296.83	1	296.50	298.00	5	957	0.52%
2018/03/16	5	293.90	2.7	295.86	302.00	2.3	955	0.25%
2018/03/15	0	0.00	1	293.00	293.50	-1	904	-0.11%
2018/03/13	0	0.00	33	295.00	295.50	-33	911	-3.62%
2018/03/12	0	0.00	1	295.50	293.00	-1	916	-0.11%
2018/03/06	12	286.29	0.2	290.00	287.50	11.9	931	1.27%
2018/03/02	2	290.00	0	0.00	290.50	2	916	0.22%
2018/03/01	1	288.50	2	289.50	294.50	-1	927	-0.11%
2018/02/27	8.1	298.77	6	299.75	294.50	2.1	906	0.23%
2018/02/26	9.2	304.05	9	303.83	303.50	0.2	895	0.02%
2018/02/23	8.1	284.32	75	284.97	287.00	-66.9	856	-7.81%
2018/02/22	7	280.72	7	281.36	282.00	0	857	0.00%
2018/02/21	6	281.00	7.7	280.89	280.50	-1.6	850	-0.19%
2018/02/12	3	274.17	0	0.00	273.50	3	830	0.36%
2018/02/09	2	273.50	0	0.00	273.00	2	826	0.24%
2018/02/08	100	277.98	0	0.00	276.00	100	803	12.44%
2018/02/01	0	0.00	1	290.50	291.50	-1	756	-0.13%
2018/01/22	6	284.67	4	284.50	287.00	2	757	0.26%
2018/01/19	6	289.00	4.4	288.69	287.50	1.6	755	0.22%
2018/01/18	5	289.00	6	289.58	291.00	-1	762	-0.13%
2018/01/17	7	285.29	5	285.00	288.00	2	758	0.26%
2018/01/16	5	284.70	5.2	284.61	285.00	-0.2	765	-0.03%
2018/01/11	1	280.00	0	0.00	284.00	1	795	0.13%
2018/01/09	0	0.00	0	287.00	286.50	0	813	0.00%
2018/01/04	0	0.00	4	285.75	285.50	-4	849	-0.47%
2018/01/02	0	0.00	1	288.00	287.50	-1	864	-0.12%