統一超 (2912)-玉山券商分點個股進出

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

統一超

(2912)

可現股當沖

股價
274.5
漲跌
▲2.0
漲幅
+0.73%
成交量
663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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一超 (2912)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	272.50	0	274.50	274.50	0	933	0.00%
2024/05/09	2.1	273.47	0.2	273.50	272.50	1.9	939	0.20%
2024/05/07	1.3	274.00	1	275.00	275.00	0.3	954	0.03%
2024/05/06	2	274.25	2	275.75	274.00	0	951	0.00%
2024/05/03	1	275.97	4	275.75	274.50	-3	947	-0.31%
2024/05/02	1	272.99	0	0.00	272.50	1	941	0.11%
2024/04/30	1.1	274.06	0	0.00	274.00	1.1	924	0.12%
2024/04/29	0	0.00	4.2	276.91	276.50	-4.2	924	-0.45%
2024/04/26	0	0.00	3.2	276.27	275.50	-3.2	907	-0.35%
2024/04/25	0	274.50	0	274.50	274.50	0	902	0.00%
2024/04/24	1	276.50	0	0.00	276.00	1	899	0.11%
2024/04/23	0.1	275.00	1.2	275.92	276.00	-1.1	905	-0.12%
2024/04/22	0.1	273.08	6.5	276.10	277.50	-6.4	909	-0.70%
2024/04/19	0.1	270.63	0	271.00	270.00	0	887	0.01%
2024/04/18	0	271.50	0.1	271.50	271.50	0	862	0.00%
2024/04/17	0.1	270.54	0	272.00	272.50	0.1	850	0.01%
2024/04/16	1.4	270.96	1.1	270.95	270.00	0.3	839	0.04%
2024/04/15	4.1	275.24	0	274.50	275.50	4.1	827	0.50%
2024/04/12	4.7	274.76	0	0.00	275.00	4.7	819	0.58%
2024/04/11	5.5	276.69	1	276.46	277.50	4.5	800	0.56%
2024/04/10	0.2	274.65	9.1	274.45	276.00	-8.9	791	-1.12%
2024/04/09	0.4	271.63	5.1	272.11	273.00	-4.7	785	-0.60%
2024/04/08	1.1	271.01	0.1	271.00	272.00	1	784	0.12%
2024/04/03	0	270.50	0.2	270.50	269.50	-0.2	777	-0.02%
2024/04/02	3.1	269.99	0	0.00	271.50	3.1	769	0.40%
2024/04/01	0.1	269.02	2.1	268.51	269.50	-2	761	-0.26%
2024/03/29	0.1	267.50	1	267.00	266.50	-0.9	755	-0.12%
2024/03/28	0.6	267.00	0	0.00	265.50	0.6	754	0.08%
2024/03/27	0.2	268.01	1	268.49	268.50	-0.9	763	-0.11%
2024/03/26	3.3	266.52	0	0.00	266.00	3.3	781	0.43%
2024/03/25	2.1	267.76	1	268.01	267.50	1.1	805	0.14%
2024/03/22	1.1	267.55	0.1	268.50	267.50	1	834	0.11%
2024/03/21	2.9	267.31	0.3	268.00	267.50	2.6	854	0.30%
2024/03/20	9.1	266.07	0.7	266.50	266.00	8.5	886	0.96%
2024/03/19	4.2	266.57	0.2	268.50	266.00	4.1	896	0.46%
2024/03/18	2	270.00	0	269.50	268.50	2	878	0.23%
2024/03/15	1.5	267.66	0	0.00	267.50	1.5	876	0.17%
2024/03/14	3.1	267.53	0	0.00	267.50	3.1	850	0.36%
2024/03/13	1.1	267.21	0.1	269.00	268.00	1	841	0.12%
2024/03/12	1.1	267.73	0	269.50	267.50	1.1	838	0.13%
2024/03/11	1.2	268.10	0	269.00	268.00	1.2	832	0.14%
2024/03/08	2.2	269.87	1.3	269.42	268.50	0.9	837	0.11%
2024/03/07	5.4	267.73	0.1	268.50	267.00	5.3	832	0.64%
2024/03/06	0.3	269.19	1	270.00	270.00	-0.7	817	-0.08%
2024/03/05	0.1	269.50	0	0.00	268.50	0.1	853	0.01%
2024/03/04	1	269.01	0	0.00	269.00	1	857	0.12%
2024/03/01	0	270.38	1.9	270.53	270.50	-1.9	863	-0.22%
2024/02/29	0.2	269.63	2.1	270.24	269.50	-1.9	859	-0.22%
2024/02/27	0	269.50	0.3	269.83	268.00	-0.3	837	-0.04%
2024/02/26	0	269.00	1	270.50	270.50	-1	835	-0.12%
2024/02/23	0	270.00	0	0.00	270.00	0	840	0.00%
2024/02/21	0	0.00	2	270.25	270.50	-2	852	-0.23%
2024/02/20	0.3	268.26	2.1	269.43	270.00	-1.8	852	-0.21%
2024/02/19	0	0.00	0	267.00	268.00	0	862	0.00%
2024/02/16	3	265.17	0.1	266.00	265.00	2.9	871	0.34%
2024/02/15	1.3	265.20	0.1	266.50	265.50	1.2	873	0.14%
2024/02/05	0.2	267.91	0.2	266.50	267.00	0	867	0.00%
2024/02/02	0	0.00	1	269.00	270.00	-1	867	-0.12%
2024/02/01	0.1	267.50	2	268.49	270.00	-2	866	-0.23%
2024/01/31	1	264.00	0	0.00	264.00	1	866	0.12%
2024/01/30	64	263.49	0	0.00	263.50	64	862	7.42%
2024/01/29	2.1	264.77	0	0.00	264.50	2.1	853	0.25%
2024/01/26	1.2	265.10	1	265.50	265.00	0.2	854	0.02%
2024/01/25	0.1	265.02	0.4	266.00	266.50	-0.3	848	-0.04%
2024/01/24	0	264.42	0.4	264.50	264.00	-0.4	844	-0.04%
2024/01/23	2.1	264.40	0.2	265.00	263.50	1.9	850	0.22%
2024/01/22	3.1	265.17	0	265.97	264.50	3.1	842	0.36%
2024/01/19	0.1	265.00	0.2	266.00	265.00	-0.2	847	-0.02%
2024/01/18	0	264.00	0	0.00	264.50	0	858	0.00%
2024/01/17	3.2	263.55	0	0.00	263.00	3.2	865	0.37%
2024/01/16	7.3	265.39	0	266.50	265.00	7.3	859	0.85%
2024/01/15	0	269.00	0	0.00	268.00	0	848	0.00%
2024/01/12	0.1	268.50	1	268.50	268.00	-1	859	-0.11%
2024/01/10	0	268.88	0	0.00	268.00	0	881	0.00%
2024/01/08	0	0.00	1	268.75	268.00	-1	900	-0.11%
2024/01/05	0	268.10	0	0.00	267.50	0	909	0.00%
2024/01/04	0	267.50	0	0.00	267.50	0	920	0.00%
2024/01/03	2.1	267.54	1	267.00	267.00	1.1	946	0.11%
2024/01/02	0.1	269.02	0.1	269.50	270.00	0	946	0.00%
2023/12/29	0.2	269.00	3.2	269.45	269.50	-3	949	-0.32%
2023/12/28	0.2	269.00	0	0.00	268.50	0.2	955	0.02%
2023/12/27	0.2	268.00	3	267.50	267.50	-2.8	959	-0.29%
2023/12/26	0	267.50	0	0.00	267.50	0	955	0.00%
2023/12/25	0.1	268.04	0.2	268.50	267.50	-0.1	958	-0.01%
2023/12/21	0	266.50	0	0.00	267.50	0	957	0.00%
2023/12/20	3.8	266.21	0	0.00	265.00	3.8	942	0.40%
2023/12/19	0	267.00	0	0.00	267.50	0	915	0.00%
2023/12/18	4.2	268.00	0	0.00	267.00	4.2	904	0.47%
2023/12/15	4	267.50	0.1	268.96	267.50	3.9	900	0.43%
2023/12/14	1	267.00	0	268.50	268.00	1	866	0.12%
2023/12/13	50.1	267.88	0	0.00	267.50	50.1	848	5.90%
2023/12/12	1	268.01	0.5	268.00	268.50	0.5	864	0.06%
2023/12/11	2.1	268.06	1	268.50	268.50	1.1	870	0.13%
2023/12/08	0	270.00	0	0.00	271.00	0	874	0.00%
2023/12/07	0.1	269.50	0	0.00	269.50	0.1	886	0.01%
2023/12/06	1.1	269.05	0	0.00	269.50	1.1	893	0.12%
2023/12/05	0.1	269.47	0.1	270.00	270.50	0	902	0.00%
2023/12/04	1.1	269.05	0.2	270.00	270.00	0.9	907	0.10%
2023/12/01	0	269.67	0	0.00	268.50	0	907	0.00%
2023/11/30	1	269.50	0	270.00	269.50	1	902	0.11%
2023/11/29	2.1	270.00	0	0.00	270.00	2.1	866	0.24%
2023/11/28	0	0.00	4	271.38	271.50	-4	853	-0.47%
2023/11/27	30	270.93	0	270.50	270.00	30	866	3.46%
2023/11/24	0	272.50	0.1	271.50	271.00	-0.1	863	-0.01%
2023/11/22	0.3	270.20	0	0.00	272.00	0.3	845	0.03%
2023/11/21	0.2	269.51	3	270.15	270.50	-2.8	839	-0.34%
2023/11/20	0.2	267.76	3.4	268.44	268.50	-3.1	822	-0.38%
2023/11/17	0.1	268.09	1.1	267.98	267.50	-1	817	-0.12%
2023/11/16	0.1	267.62	1.2	267.75	266.50	-1.1	812	-0.13%
2023/11/15	0.1	267.05	3	267.83	268.00	-3	806	-0.37%
2023/11/14	0	266.12	0	266.00	266.00	0	800	0.00%
2023/11/13	2.1	265.52	0.1	267.50	265.00	2.1	818	0.26%
2023/11/10	1	266.04	0	0.00	266.00	1	818	0.13%
2023/11/09	0	266.00	0.2	266.50	266.00	-0.2	823	-0.02%
2023/11/08	0.1	265.52	1	267.50	267.50	-0.9	825	-0.11%
2023/11/07	0	264.50	1.1	264.59	265.00	-1.1	824	-0.13%
2023/11/06	0	264.08	2	265.50	264.50	-2	833	-0.24%
2023/11/03	1.2	262.09	3	262.50	262.00	-1.8	832	-0.21%
2023/11/02	1	259.52	0.1	260.50	260.50	0.9	851	0.11%
2023/11/01	0.3	258.50	0	0.00	257.00	0.3	859	0.03%
2023/10/31	0.1	258.01	0.4	258.00	257.50	-0.3	897	-0.03%
2023/10/30	0	257.30	0	0.00	256.50	0	909	0.00%
2023/10/27	0.1	258.00	0	0.00	257.00	0.1	911	0.01%
2023/10/26	2.2	257.06	0	0.00	256.50	2.2	931	0.24%
2023/10/25	3.1	258.19	0	0.00	257.50	3.1	925	0.34%
2023/10/24	0.3	259.20	0	0.00	258.50	0.3	927	0.03%
2023/10/23	2.2	259.14	1	259.50	258.50	1.2	921	0.13%
2023/10/20	0.3	259.33	0.2	260.00	260.00	0.1	940	0.01%
2023/10/19	0.5	259.78	3	259.50	259.00	-2.5	943	-0.26%
2023/10/18	4.4	259.79	0	0.00	259.50	4.4	945	0.47%
2023/10/17	7.2	260.44	0	260.50	259.50	7.2	942	0.76%
2023/10/16	7.1	263.01	0	0.00	262.50	7.1	931	0.76%
2023/10/13	14	263.50	0	0.00	263.00	14	952	1.47%
2023/10/12	1	262.01	0	0.00	262.50	1	951	0.11%
2023/10/11	2.8	261.03	0	0.00	260.50	2.8	954	0.30%
2023/10/06	1	261.54	0	0.00	261.50	1	940	0.11%
2023/10/05	0.2	261.54	0	0.00	262.50	0.2	956	0.02%
2023/10/04	4	261.25	0.2	262.50	261.00	3.8	961	0.40%
2023/10/03	3.4	262.26	20	262.00	262.00	-16.6	971	-1.71%
2023/10/02	1.1	263.09	0	0.00	263.00	1.1	973	0.11%
2023/09/28	1	263.02	0	0.00	262.50	1	989	0.11%
2023/09/27	4.5	263.02	0	0.00	263.00	4.5	995	0.45%
2023/09/26	0.3	264.00	1.5	263.67	263.50	-1.2	996	-0.13%
2023/09/25	0.1	265.10	0	0.00	264.50	0.1	990	0.01%
2023/09/22	0.5	264.50	0	0.00	264.00	0.5	1,002	0.05%
2023/09/21	3.4	263.39	0.1	264.23	263.50	3.4	1,004	0.33%
2023/09/20	2.1	265.05	0	0.00	264.50	2.1	998	0.21%
2023/09/19	2	267.00	0	0.00	267.00	2	985	0.20%
2023/09/18	1.2	267.19	0	0.00	267.00	1.2	993	0.12%
2023/09/15	1	268.01	0	0.00	267.50	1	1,002	0.10%
2023/09/14	2.2	268.49	0	268.50	268.50	2.1	989	0.22%
2023/09/13	0.2	268.03	1	268.00	267.00	-0.8	983	-0.08%
2023/09/12	0.1	268.00	0	0.00	267.00	0.1	988	0.01%
2023/09/11	0	268.97	0	0.00	268.00	0	982	0.00%
2023/09/08	40	267.54	0	0.00	268.50	40	972	4.12%
2023/09/07	0	269.33	0	0.00	268.50	0	973	0.00%
2023/09/06	2.1	268.06	0	0.00	267.50	2.1	962	0.22%
2023/09/05	0.2	269.48	0	0.00	269.00	0.2	961	0.03%
2023/09/04	1.2	269.14	0	0.00	269.00	1.2	964	0.13%
2023/09/01	0	270.50	0	0.00	269.50	0	971	0.00%
2023/08/31	1	267.56	0	0.00	267.50	1	976	0.11%
2023/08/29	0	271.50	0	0.00	270.50	0	970	0.00%
2023/08/28	0	0.00	0.1	269.50	270.00	-0.1	977	-0.01%
2023/08/25	11.4	269.00	0	0.00	268.00	11.4	1,100	1.03%
2023/08/24	0	269.00	0	0.00	269.00	0	1,119	0.00%
2023/08/23	2.1	268.56	2	269.00	268.00	0.1	1,130	0.01%
2023/08/22	0.4	269.21	0.2	269.00	268.50	0.2	1,142	0.02%
2023/08/21	3	269.01	0	0.00	268.00	3	1,160	0.26%
2023/08/18	3	271.33	0	0.00	270.00	3	1,161	0.26%
2023/08/17	0.2	273.00	0	0.00	274.00	0.2	1,163	0.01%
2023/08/16	1	271.99	0	0.00	272.00	1	1,153	0.09%
2023/08/15	0	271.71	1	273.00	270.00	-1	1,165	-0.08%
2023/08/14	0.5	271.01	1.3	271.43	271.50	-0.8	1,169	-0.06%
2023/08/11	0.4	270.07	0	271.50	270.50	0.3	1,180	0.03%
2023/08/10	2.5	268.49	0	0.00	268.50	2.5	1,187	0.21%
2023/08/09	0	269.00	0	0.00	269.00	0	1,178	0.00%
2023/08/08	10.5	268.90	0	0.00	268.00	10.5	1,182	0.89%
2023/08/07	1.4	272.43	0	0.00	271.50	1.4	1,173	0.12%
2023/08/04	5.5	270.75	0.1	271.50	269.50	5.4	1,171	0.46%
2023/08/02	2.1	280.52	1	280.00	280.50	1.1	1,142	0.10%
2023/07/31	2.2	280.24	6	282.08	279.00	-3.8	1,163	-0.33%
2023/07/28	11.1	281.77	0	0.00	281.00	11.1	1,205	0.92%
2023/07/27	10	281.50	0	0.00	281.00	10	1,199	0.84%
2023/07/26	0.1	283.26	1.1	283.50	283.00	-1	1,193	-0.08%
2023/07/25	2.9	281.40	0	0.00	281.00	2.9	1,194	0.24%
2023/07/24	1.1	282.59	0.2	284.00	283.50	0.9	1,172	0.07%
2023/07/21	2.3	281.86	0	0.00	281.00	2.3	1,173	0.20%
2023/07/20	3	283.18	0	284.00	282.50	3	1,166	0.26%
2023/07/19	0.4	285.13	1	285.50	284.00	-0.6	1,159	-0.05%
2023/07/18	8	285.00	0	0.00	284.50	8	1,152	0.69%
2023/07/14	1	284.02	0	0.00	284.50	1	1,136	0.09%
2023/07/13	1.2	288.84	0.1	287.00	286.00	1.2	1,139	0.10%
2023/07/12	0	289.00	6.1	291.83	291.50	-6.1	1,131	-0.54%
2023/07/11	0	0.00	1	288.50	290.00	-1	1,117	-0.09%
2023/07/10	0.1	286.33	5	287.80	287.50	-4.9	1,114	-0.44%
2023/07/07	0.2	281.50	0.2	280.50	283.00	0	1,100	0.00%
2023/07/06	1.2	280.95	0	283.00	280.00	1.1	1,099	0.10%
2023/07/05	6	283.00	2	283.00	282.50	4	1,083	0.37%
2023/07/04	1	285.00	1	286.47	286.00	0	1,072	0.00%
2023/07/03	0	284.50	2	284.00	283.50	-2	1,081	-0.18%
2023/06/30	2	283.50	1	284.50	282.50	1	1,091	0.09%
2023/06/29	1	286.99	0.1	287.50	286.00	1	1,083	0.09%
2023/06/28	0	0.00	5.4	288.77	289.50	-5.4	1,084	-0.50%
2023/06/27	0.2	284.50	0.6	284.50	286.50	-0.4	1,082	-0.03%
2023/06/26	2	282.75	0	283.14	283.00	2	1,078	0.19%
2023/06/21	1.1	283.10	0	0.00	284.50	1.1	1,074	0.11%
2023/06/20	1.1	284.98	1	285.00	283.50	0.1	1,074	0.01%
2023/06/16	2	284.75	0	0.00	284.50	2	1,077	0.19%
2023/06/15	0	0.00	2	286.00	287.00	-2	1,065	-0.19%
2023/06/13	1.3	285.95	5	285.00	285.50	-3.7	1,067	-0.35%
2023/06/12	0.1	283.62	20.2	283.78	284.00	-20.1	1,067	-1.88%
2023/06/08	2	284.00	1	283.07	283.50	1	1,090	0.09%
2023/06/07	0	0.00	0.1	284.50	285.00	-0.1	1,096	0.00%
2023/06/06	0	0.00	1.4	283.47	283.50	-1.4	1,097	-0.13%
2023/06/05	0.2	282.91	0	282.00	281.50	0.2	1,106	0.02%
2023/06/02	1.2	279.62	1	281.50	280.50	0.2	1,114	0.02%
2023/06/01	1.4	278.89	1	280.01	280.00	0.4	1,113	0.04%
2023/05/30	0.2	278.45	1	276.54	277.50	-0.8	994	-0.08%
2023/05/29	0.3	280.00	0	0.00	279.00	0.3	1,022	0.03%
2023/05/26	1.1	279.59	0	0.00	280.00	1.1	1,040	0.10%
2023/05/25	0.1	282.21	0	0.00	281.00	0.1	1,042	0.01%
2023/05/24	1	284.50	0	0.00	286.00	1	1,046	0.10%
2023/05/23	0	286.50	0.2	287.00	287.00	-0.2	1,042	-0.01%
2023/05/22	0.1	288.69	0	287.00	286.00	0	1,039	0.00%
2023/05/19	0	0.00	5.1	290.70	290.00	-5.1	1,033	-0.49%
2023/05/18	0.2	287.00	3	288.99	287.50	-2.8	1,021	-0.28%
2023/05/17	0	0.00	2	289.75	289.50	-2	1,023	-0.20%
2023/05/16	0	0.00	0	288.00	289.50	0	1,014	0.00%
2023/05/15	0	285.00	0.3	285.91	287.00	-0.3	1,003	-0.03%
2023/05/12	0.1	285.00	2	289.00	287.50	-2	1,002	-0.19%
2023/05/11	0	288.00	1.2	287.06	287.00	-1.2	996	-0.12%
2023/05/10	0	281.00	1	283.00	284.50	-1	995	-0.10%
2023/05/09	0.1	282.00	1	285.00	283.50	-0.9	998	-0.09%
2023/05/08	0	0.00	3	285.16	285.50	-3	1,000	-0.30%
2023/05/05	1	280.00	1.5	284.18	284.50	-0.5	993	-0.05%
2023/05/04	1.1	285.35	37.2	283.66	285.50	-36.1	995	-3.63%
2023/05/03	0	0.00	2.1	272.74	272.50	-2.1	941	-0.22%
2023/05/02	0.3	272.00	0.1	272.00	273.00	0.2	987	0.02%
2023/04/26	20	272.13	4.2	272.46	272.50	15.9	1,080	1.47%
2023/04/25	0	270.00	2.1	270.96	271.00	-2.1	1,076	-0.19%
2023/04/24	0.1	269.02	0	0.00	270.00	0.1	1,099	0.01%
2023/04/21	0	0.00	12.1	270.29	270.00	-12.1	1,115	-1.08%
2023/04/20	6	269.26	3	269.83	269.00	3	1,128	0.27%
2023/04/19	7	269.50	0	0.00	270.00	7	1,141	0.61%
2023/04/18	7	269.50	0	0.00	269.50	7	1,136	0.62%
2023/04/14	0	0.00	0	271.50	271.00	0	1,131	0.00%
2023/04/13	2	271.25	1	271.50	272.00	1	1,131	0.09%
2023/04/12	1	269.01	0	0.00	269.00	1	1,127	0.09%
2023/04/11	0	0.00	1	270.00	270.50	-1	1,131	-0.09%
2023/04/10	0	270.00	0	0.00	269.00	0	1,130	0.00%
2023/04/07	0	0.00	0.1	269.50	269.50	-0.1	1,135	-0.01%
2023/04/06	0.1	269.07	0.2	269.50	268.00	0	1,142	0.00%
2023/03/31	30	271.17	1	271.50	269.50	29	1,136	2.56%
2023/03/30	0	270.50	0	0.00	269.50	0	1,127	0.00%
2023/03/29	0	271.50	1.2	271.71	271.00	-1.2	1,125	-0.10%
2023/03/28	20	272.78	1.2	272.92	273.50	18.8	1,118	1.68%
2023/03/27	20	271.70	2.3	271.46	271.50	17.7	1,114	1.59%
2023/03/24	0	0.00	2	270.00	271.00	-2	1,124	-0.18%
2023/03/23	0	269.00	0	0.00	270.00	0	1,123	0.00%
2023/03/22	0	268.50	0	0.00	268.50	0	1,130	0.00%
2023/03/21	1	268.00	0	0.00	268.00	1	1,141	0.09%
2023/03/20	11	267.32	0	0.00	267.50	11	1,143	0.97%
2023/03/17	0	268.50	0.1	268.50	268.00	0	1,150	0.00%
2023/03/16	1.2	266.67	0.2	269.00	266.50	1	1,157	0.09%
2023/03/15	0	268.00	3	268.50	267.00	-3	1,174	-0.25%
2023/03/14	4.1	267.02	0.1	268.00	266.50	4	1,182	0.34%
2023/03/13	1	269.00	0	0.00	269.50	1	1,183	0.08%
2023/03/10	2.3	268.09	0	0.00	267.50	2.3	1,195	0.19%
2023/03/09	0.1	270.00	0	0.00	269.50	0.1	1,203	0.01%
2023/03/08	0.1	268.50	0	270.00	269.00	0	1,238	0.00%
2023/03/07	0	270.00	0	0.00	270.00	0	1,241	0.00%
2023/03/06	2	269.99	0.1	269.50	270.50	2	1,243	0.16%
2023/03/03	1	267.50	7	267.29	267.50	-6	1,238	-0.48%
2023/03/02	1	266.03	0.1	266.73	266.00	0.9	1,243	0.07%
2023/03/01	6.2	266.27	0	0.00	265.50	6.2	1,241	0.50%
2023/02/24	4.3	267.22	0	0.00	267.00	4.3	1,207	0.36%
2023/02/23	3	268.01	0	0.00	269.00	3	1,189	0.26%
2023/02/22	1.1	268.46	0	269.50	269.50	1.1	1,189	0.09%
2023/02/21	0	269.03	4	268.01	268.50	-4	1,174	-0.34%
2023/02/20	1.1	268.58	1.1	268.52	268.00	0	1,191	0.00%
2023/02/17	5	268.50	0	0.00	268.00	5	1,201	0.42%
2023/02/16	0	268.58	0	0.00	269.50	0	1,219	0.00%
2023/02/15	4.1	267.90	0	0.00	267.50	4.1	1,239	0.33%
2023/02/14	1	270.50	1	270.50	271.50	0	1,237	0.00%
2023/02/13	0	270.00	9	269.67	270.50	-9	1,247	-0.72%
2023/02/10	0.2	269.00	0	0.00	268.50	0.2	1,251	0.02%
2023/02/09	0	268.93	3	267.50	267.50	-3	1,261	-0.24%
2023/02/08	7.3	267.89	0	0.00	267.50	7.3	1,296	0.56%
2023/02/07	1.3	267.79	1	268.50	267.50	0.3	1,297	0.02%
2023/02/06	3.1	268.19	1	269.50	267.50	2.1	1,296	0.16%
2023/02/03	3.2	268.39	3	269.50	269.50	0.2	1,290	0.01%
2023/02/02	13.2	268.09	0	0.00	267.50	13.2	1,293	1.02%
2023/02/01	1	270.01	0	0.00	271.00	1	1,269	0.08%
2023/01/31	1	272.97	0	0.00	270.00	1	1,282	0.08%
2023/01/30	1	273.51	10	280.35	274.00	-9	1,242	-0.72%
2023/01/17	0	272.50	0	0.00	271.50	0	1,194	0.00%
2023/01/16	0	273.00	17	273.94	273.00	-17	1,178	-1.44%
2023/01/13	0.2	272.00	4	272.50	271.00	-3.8	1,181	-0.32%
2023/01/12	5	269.92	2	273.50	270.00	3	1,195	0.25%
2023/01/11	2.1	271.52	0	0.00	272.00	2.1	1,178	0.17%
2023/01/10	0	274.84	0.1	274.09	276.00	-0.1	1,172	-0.01%
2023/01/09	0	273.50	2	274.25	275.00	-2	1,164	-0.17%
2023/01/06	0	271.58	0	0.00	270.50	0	1,166	0.00%
2023/01/05	0	271.95	3	272.50	271.50	-3	1,193	-0.25%
2023/01/04	3	270.01	0	0.00	269.50	3	1,200	0.25%
2023/01/03	3	268.01	3	271.00	270.50	0	1,221	0.00%
2022/12/30	0	0.00	1.4	272.41	272.00	-1.4	1,220	-0.12%
2022/12/29	1	272.50	0	0.00	271.50	1	1,220	0.08%
2022/12/28	0	0.00	220	269.27	270.50	-220	1,231	-17.86%	大賣/鉅額交易
2022/12/27	14	268.86	9	269.72	270.00	5	1,237	0.40%
2022/12/26	5	267.00	5	269.50	268.50	0	1,242	0.00%
2022/12/23	20	268.88	220	268.15	268.00	-200	1,264	-15.82%	大賣/鉅額交易
2022/12/22	0	271.50	1.1	272.32	272.00	-1.1	1,274	-0.09%
2022/12/21	0	0.00	2	267.75	270.00	-2	1,298	-0.15%
2022/12/20	1	269.04	0	0.00	269.00	1	1,312	0.08%
2022/12/19	0	269.50	0	0.00	270.50	0	1,322	0.00%
2022/12/16	57	272.21	1	272.50	270.00	56	1,333	4.20%
2022/12/15	103	273.50	1	272.50	273.50	102	1,332	7.66%	大買/鉅額交易
2022/12/14	0	0.00	2.3	272.87	273.50	-2.3	1,344	-0.17%
2022/12/13	2	269.50	0	0.00	268.50	2	1,347	0.15%
2022/12/12	1	270.03	1	271.52	271.50	0	1,352	0.00%
2022/12/09	0	0.00	1.1	272.93	273.00	-1.1	1,392	-0.08%
2022/12/08	0	0.00	0.2	268.54	273.50	-0.2	1,401	-0.01%
2022/12/07	1.1	268.81	10.2	269.07	271.00	-9.1	1,398	-0.65%
2022/12/06	9.1	265.51	3	266.83	265.00	6.1	1,388	0.44%
2022/12/05	9	266.39	3.1	266.03	266.50	5.9	1,385	0.43%
2022/12/02	4	269.38	0	0.00	268.00	4	1,376	0.29%
2022/12/01	0	0.00	1.3	272.90	273.50	-1.3	1,369	-0.09%
2022/11/30	18.1	271.55	9.4	271.76	272.50	8.6	1,367	0.63%
2022/11/29	1	268.00	4.1	267.22	268.50	-3.1	1,340	-0.23%
2022/11/28	2.1	264.10	0.1	265.20	264.50	2	1,329	0.15%
2022/11/25	2	265.25	0	0.00	265.00	2	1,322	0.15%
2022/11/24	2	265.75	2	266.00	265.00	0	1,337	0.00%
2022/11/23	0.1	264.00	0	265.50	264.50	0.1	1,341	0.01%
2022/11/22	1.3	264.48	0	0.00	263.00	1.3	1,358	0.10%
2022/11/21	0.1	265.49	0	0.00	265.50	0.1	1,352	0.00%
2022/11/18	0	0.00	1.2	264.17	265.00	-1.2	1,344	-0.09%
2022/11/17	1.2	262.00	0.1	262.50	262.00	1.1	1,329	0.08%
2022/11/16	3.4	262.61	0	0.00	262.00	3.4	1,323	0.26%
2022/11/15	2	263.76	0	0.00	264.00	2	1,309	0.15%
2022/11/14	1.3	265.46	7	264.14	267.00	-5.7	1,305	-0.44%
2022/11/11	8.1	262.38	1	262.50	262.50	7.1	1,287	0.55%
2022/11/10	3.2	263.30	2	262.50	262.50	1.2	1,279	0.09%
2022/11/09	1	263.07	10	263.45	265.00	-9	1,271	-0.71%
2022/11/08	3	261.34	7.7	261.52	262.50	-4.6	1,256	-0.37%
2022/11/07	4	261.76	2	261.00	262.50	2	1,247	0.16%
2022/11/04	21.2	261.51	2.1	261.17	262.50	19	1,234	1.54%
2022/11/03	7	264.72	2	265.00	264.50	5	1,196	0.42%
2022/11/02	2	268.50	1	270.50	268.50	1	1,182	0.08%
2022/10/31	0	0.00	3	269.33	268.00	-3	1,182	-0.25%
2022/10/28	0	0.00	9	267.50	267.00	-9	1,182	-0.76%
2022/10/27	13	265.85	1	265.50	265.50	12	1,182	1.02%
2022/10/26	1	266.00	10.1	269.20	269.00	-9.1	1,175	-0.77%
2022/10/25	8	265.25	4	265.50	266.50	4	1,176	0.34%
2022/10/24	0	271.00	0	0.00	269.50	0	1,161	0.00%
2022/10/20	2.1	268.83	0	269.50	272.00	2.1	1,230	0.17%
2022/10/19	0	272.00	0	0.00	271.00	0	1,219	0.00%
2022/10/18	0	274.50	0	0.00	274.00	0	1,226	0.00%
2022/10/17	0	273.00	0	0.00	272.00	0	1,269	0.00%
2022/10/14	2.7	276.24	1	275.50	275.50	1.7	1,277	0.13%
2022/10/13	1	280.50	3	280.50	280.50	-2	1,291	-0.15%
2022/10/12	0	0.00	5.1	270.83	276.50	-5.1	1,264	-0.40%
2022/10/11	3	269.34	2	272.50	268.00	1	1,297	0.08%
2022/10/07	3	274.83	0	0.00	275.00	3	1,299	0.23%
2022/10/06	2	276.50	3	279.50	276.50	-1	1,332	-0.08%
2022/10/05	7	278.93	0	0.00	277.00	7	1,378	0.51%
2022/10/04	5.3	283.40	2	284.00	283.50	3.3	1,384	0.24%
2022/09/30	2	280.50	1	282.50	282.50	1	1,397	0.07%
2022/09/29	0	0.00	8.2	286.42	286.00	-8.2	1,385	-0.59%
2022/09/28	1.1	281.60	1	284.97	283.50	0	1,385	0.00%
2022/09/27	5.2	281.56	0	0.00	281.00	5.2	1,372	0.38%
2022/09/26	1	274.49	6	278.00	277.50	-5	1,363	-0.37%
2022/09/23	2.1	271.77	1	272.00	272.00	1.1	1,354	0.08%
2022/09/22	1	275.49	0	0.00	276.00	1	1,353	0.07%
2022/09/21	1	280.99	1	281.00	281.00	0	1,370	0.00%
2022/09/20	1.1	273.72	10	275.70	277.50	-8.9	1,378	-0.64%
2022/09/19	0	0.00	0	272.00	272.00	0	1,375	0.00%
2022/09/16	10	271.35	0	0.00	270.50	10	1,371	0.73%
2022/09/15	3	275.83	3	278.33	279.50	0	1,348	0.00%
2022/09/14	5	281.40	0	284.00	281.50	5	1,343	0.37%
2022/09/13	0.1	286.82	1	288.00	287.50	-0.9	1,359	-0.07%
2022/09/12	1.1	285.01	4.1	287.22	287.00	-3	1,371	-0.22%
2022/09/08	0	0.00	2.1	282.43	283.00	-2.1	1,383	-0.15%
2022/09/07	0.1	278.50	0	0.00	277.50	0.1	1,380	0.00%
2022/09/06	0	0.00	0.1	279.00	279.00	-0.1	1,382	-0.01%
2022/09/05	0	273.00	4	277.75	278.00	-4	1,378	-0.29%
2022/09/02	1	269.00	3	269.83	271.50	-2	1,376	-0.15%
2022/09/01	2	266.00	1	268.50	268.50	1	1,378	0.07%
2022/08/31	2	269.26	0	0.00	268.00	2	1,373	0.15%
2022/08/30	5	270.90	3	273.17	271.50	2	1,356	0.15%
2022/08/29	0	0.00	2	274.02	273.00	-2	1,356	-0.15%
2022/08/26	4	271.63	0	0.00	272.00	4	1,341	0.30%
2022/08/25	1	274.05	0	0.00	273.50	1	1,357	0.08%
2022/08/23	0.1	276.05	0	0.00	275.50	0.1	1,438	0.00%
2022/08/22	0.1	278.03	3	277.17	278.50	-2.9	1,462	-0.20%
2022/08/19	0	277.50	0	0.00	277.50	0	1,479	0.00%
2022/08/18	0.1	275.50	4	275.88	277.50	-3.9	1,488	-0.26%
2022/08/17	4.1	274.99	2	275.50	275.50	2.1	1,507	0.14%
2022/08/16	1	278.51	0	0.00	279.00	1	1,520	0.07%
2022/08/15	0	279.75	2	279.01	279.50	-2	1,557	-0.13%
2022/08/12	0	280.50	0	0.00	280.50	0	1,608	0.00%
2022/08/11	0	0.00	0	280.83	281.00	0	1,650	0.00%
2022/08/10	6	280.00	1	281.00	280.00	5	1,670	0.30%
2022/08/09	0	0.00	0.2	280.39	282.00	-0.2	1,678	-0.01%
2022/08/05	3	279.00	0	0.00	279.00	3	1,679	0.18%
2022/08/04	1	271.02	0	0.00	272.00	1	1,675	0.06%
2022/08/03	2.2	276.81	1	277.00	276.50	1.2	1,678	0.07%
2022/08/02	0	284.40	4	283.89	284.50	-4	1,681	-0.24%
2022/08/01	7	282.57	6.1	282.83	282.50	1	1,677	0.06%
2022/07/29	6	283.92	2	284.50	283.00	4	1,695	0.24%
2022/07/28	4	285.75	0	0.00	285.00	4	1,680	0.24%
2022/07/27	1	288.02	1	292.00	291.50	0	1,653	0.00%
2022/07/26	0	296.00	0.1	296.50	298.00	0	1,635	0.00%
2022/07/25	1	297.49	4.2	297.00	297.50	-3.2	1,624	-0.20%
2022/07/22	4	292.63	91.4	294.89	297.50	-87.4	1,627	-5.37%
2022/07/21	0	282.50	0.3	283.10	285.00	-0.2	1,588	-0.02%
2022/07/20	0.1	284.96	0	0.00	284.50	0.1	1,585	0.00%
2022/07/19	0	0.00	0	283.00	283.00	0	1,568	0.00%
2022/07/18	0	0.00	2.2	290.27	288.00	-2.2	1,572	-0.14%
2022/07/15	0	282.00	1.4	287.04	287.00	-1.4	1,534	-0.09%
2022/07/14	0	284.50	5.1	283.81	284.50	-5.1	1,530	-0.33%
2022/07/13	0	0.00	8.1	280.23	280.00	-8.1	1,501	-0.54%
2022/07/12	0	276.00	0	0.00	277.50	0	1,461	0.00%
2022/07/11	0	275.50	2	277.50	276.50	-2	1,441	-0.14%
2022/07/07	0	275.00	0	0.00	276.50	0	1,422	0.00%
2022/07/06	1	275.50	2	277.50	275.50	-1	1,412	-0.07%
2022/07/05	2	276.49	12	277.92	276.50	-10	1,410	-0.71%
2022/07/04	0	0.00	1.1	275.86	275.50	-1.1	1,417	-0.08%
2022/07/01	0	0.00	10	273.00	273.00	-10	1,433	-0.70%
2022/06/30	0	0.00	0.4	272.87	272.50	-0.4	1,450	-0.03%
2022/06/29	0	0.00	3.2	272.94	272.50	-3.2	1,448	-0.22%
2022/06/28	1	271.00	0	0.00	269.50	1	1,456	0.07%
2022/06/27	0.2	272.00	1	272.50	272.00	-0.8	1,453	-0.05%
2022/06/24	0	0.00	4.2	273.56	273.50	-4.2	1,443	-0.29%
2022/06/23	0	0.00	1.1	269.00	269.50	-1.1	1,445	-0.07%
2022/06/22	0	0.00	4	267.13	265.00	-4	1,442	-0.28%
2022/06/21	0	0.00	2.1	264.45	263.00	-2.1	1,494	-0.14%
2022/06/20	1.1	261.98	0.3	262.23	259.50	0.8	1,491	0.06%
2022/06/17	3	261.34	0	0.00	261.00	3	1,482	0.20%
2022/06/16	0	0.00	1	268.00	264.50	-1	1,466	-0.07%
2022/06/15	0	262.50	1	266.00	266.00	-1	1,502	-0.07%
2022/06/14	1	262.00	0	264.00	263.50	1	1,523	0.06%
2022/06/13	1	262.00	0	0.00	263.00	1	1,526	0.07%
2022/06/10	0	265.30	0	0.00	264.00	0	1,526	0.00%
2022/06/08	0.1	266.50	0	0.00	266.50	0.1	1,571	0.00%
2022/06/07	0	0.00	2	266.00	266.50	-2	1,575	-0.13%
2022/06/06	0.1	265.50	0	0.00	267.50	0.1	1,584	0.00%
2022/06/02	1.3	264.10	1.1	265.00	263.00	0.2	1,611	0.01%
2022/06/01	0.1	268.00	0	0.00	266.50	0.1	1,614	0.01%
2022/05/31	0	0.00	799	266.14	275.50	-799	1,597	-50.02%	大賣/鉅額交易
2022/05/30	1	264.00	0	0.00	268.50	1	1,559	0.06%
2022/05/27	0	268.00	2	271.00	269.50	-2	1,559	-0.13%
2022/05/26	0	0.00	0	268.00	269.50	0	1,564	0.00%
2022/05/25	0	265.00	2	267.50	268.50	-2	1,667	-0.12%
2022/05/23	8.4	262.46	0	0.00	262.00	8.4	1,651	0.51%
2022/05/20	0.2	270.16	0	0.00	271.50	0.2	1,637	0.01%
2022/05/19	0	0.00	5	270.70	278.00	-5	1,610	-0.31%
2022/05/18	0.2	264.50	1	268.91	269.50	-0.8	1,580	-0.05%
2022/05/17	0.1	262.90	0	263.00	261.50	0.1	1,588	0.01%
2022/05/16	1	265.00	0	265.50	264.00	1	1,590	0.06%
2022/05/13	0	0.00	1	267.00	265.00	-1	1,598	-0.06%
2022/05/12	0.2	261.09	0	0.00	261.00	0.2	1,603	0.01%
2022/05/11	0	264.00	0	0.00	264.50	0	1,598	0.00%
2022/05/10	2.1	265.02	0.1	267.00	265.50	2.1	1,603	0.13%
2022/05/09	1.1	269.86	0	271.00	267.00	1.1	1,609	0.07%
2022/05/06	0.3	273.08	1	274.50	275.00	-0.7	1,614	-0.05%
2022/05/05	86.1	278.23	1	278.00	278.00	85.1	1,629	5.22%
2022/05/04	0.3	277.63	1	278.00	277.50	-0.7	1,633	-0.04%
2022/05/03	1	279.50	2.5	279.35	279.00	-1.5	1,651	-0.09%
2022/04/27	0	0.00	1	274.05	274.50	-1	1,644	-0.06%
2022/04/26	41	274.84	4	274.25	275.00	37	1,634	2.26%
2022/04/25	0	270.00	9.4	272.87	272.00	-9.4	1,624	-0.58%
2022/04/21	0	0.00	2	274.50	271.50	-2	1,622	-0.12%
2022/04/20	0	269.50	1.1	271.86	273.00	-1.1	1,615	-0.07%
2022/04/19	0.3	269.14	2.3	270.00	267.00	-1.9	1,596	-0.12%
2022/04/18	0.7	268.65	0.2	268.75	270.50	0.5	1,597	0.03%
2022/04/15	0.2	266.52	0	267.50	268.00	0.2	1,589	0.01%
2022/04/13	0	267.00	2	268.25	269.00	-2	1,591	-0.13%
2022/04/12	40	265.40	0	0.00	265.00	40	1,578	2.53%
2022/04/11	0.2	265.50	12.5	267.26	266.00	-12.3	1,576	-0.78%
2022/04/08	0	263.50	1	265.00	264.00	-1	1,561	-0.06%
2022/04/07	0.1	262.00	0	0.00	262.50	0.1	1,542	0.00%
2022/04/06	1	263.02	1	264.00	264.50	0	1,517	0.00%
2022/03/31	34	264.00	0	0.00	263.00	34	1,485	2.29%
2022/03/30	0.1	263.00	3	263.17	262.50	-2.9	1,452	-0.20%
2022/03/29	0	261.50	1	260.50	261.00	-1	1,445	-0.07%
2022/03/28	1.2	260.18	1	259.54	259.50	0.2	1,449	0.01%
2022/03/25	4	261.00	0	0.00	262.50	4	1,441	0.28%
2022/03/24	0	263.50	0	0.00	264.50	0	1,439	0.00%
2022/03/23	3	261.67	1	260.00	260.00	2	1,390	0.14%
2022/03/22	1.3	259.32	0	0.00	260.50	1.3	1,395	0.09%
2022/03/21	1.1	259.67	0	0.00	259.50	1.1	1,408	0.08%
2022/03/18	2	258.02	0	0.00	258.00	2	1,415	0.14%
2022/03/17	1.1	259.32	0	0.00	261.00	1.1	1,380	0.08%
2022/03/16	1	260.00	0	0.00	260.00	1	1,347	0.07%
2022/03/15	0.1	261.45	1	261.50	261.50	-0.9	1,344	-0.07%
2022/03/14	5.1	260.04	1.5	263.50	260.00	3.6	1,339	0.27%
2022/03/11	2.1	262.65	0	265.57	263.00	2.1	1,311	0.16%
2022/03/10	0	0.00	3.3	267.31	267.50	-3.3	1,305	-0.25%
2022/03/09	1	265.00	4	266.00	265.00	-3	1,309	-0.23%
2022/03/08	163.3	260.88	3.5	260.57	261.00	159.7	1,296	12.32%	大買/鉅額交易
2022/03/07	10.2	260.51	2.1	259.54	261.00	8.2	1,282	0.64%
2022/03/04	0	263.67	1.1	264.86	265.50	-1.1	1,396	-0.08%
2022/03/03	31	262.98	0	264.00	264.00	31	1,395	2.22%
2022/03/02	0.1	263.42	1	263.50	264.00	-0.9	1,390	-0.06%
2022/03/01	1.1	261.59	1	263.00	263.00	0.1	1,373	0.01%
2022/02/25	17.6	259.26	3	261.17	261.50	14.6	1,351	1.08%
2022/02/24	7.2	260.31	0	0.00	260.00	7.2	1,235	0.58%
2022/02/23	0.3	262.94	0	0.00	262.50	0.3	1,208	0.02%
2022/02/22	15.8	260.49	1	262.00	262.00	14.8	1,221	1.21%
2022/02/21	2.3	260.92	1	262.50	262.00	1.3	1,209	0.11%
2022/02/18	51	263.51	0	0.00	262.50	51	1,208	4.22%
2022/02/17	2.8	261.75	0	0.00	262.00	2.8	1,211	0.23%
2022/02/16	0.8	265.50	12.1	264.71	265.50	-11.3	1,197	-0.94%
2022/02/15	72.2	264.36	5	263.50	265.00	67.2	1,190	5.64%
2022/02/14	1.6	261.69	1	261.00	261.00	0.6	1,187	0.05%
2022/02/11	1	263.52	1	263.54	264.00	0	1,188	0.00%
2022/02/10	30.2	263.01	3	264.17	264.50	27.2	1,209	2.25%
2022/02/09	4.4	262.34	0	0.00	263.00	4.4	1,202	0.37%
2022/02/08	43	265.37	3	263.83	265.00	40	1,194	3.35%
2022/02/07	16.7	261.06	1	260.50	261.50	15.7	1,181	1.33%
2022/01/26	0.2	266.59	3	265.67	265.00	-2.8	1,152	-0.24%
2022/01/25	14.1	264.00	7	264.07	265.50	7.1	1,154	0.62%
2022/01/24	2.1	266.04	0	267.50	267.50	2	1,136	0.18%
2022/01/21	6.7	267.07	5	268.20	268.50	1.7	1,135	0.15%
2022/01/20	39.1	268.17	0	0.00	268.50	39.1	1,127	3.47%
2022/01/19	0	0.00	13	271.85	271.50	-13	1,116	-1.16%
2022/01/18	0.1	269.92	4	270.00	269.00	-3.9	1,134	-0.35%
2022/01/17	13.2	268.12	3	268.50	267.00	10.2	1,132	0.90%
2022/01/14	11.7	270.07	0	270.00	269.00	11.7	1,128	1.04%
2022/01/13	0	273.50	0	0.00	272.00	0	1,127	0.00%
2022/01/12	0.1	274.00	0	0.00	272.00	0.1	1,130	0.00%
2022/01/11	0	273.63	0	0.00	274.00	0	1,128	0.00%
2022/01/10	0	272.25	0	0.00	274.00	0	1,124	0.00%
2022/01/07	1.2	272.13	0	0.00	271.50	1.2	1,146	0.10%
2022/01/06	5.1	274.02	0	0.00	274.50	5.1	1,151	0.44%
2022/01/05	0.1	273.79	0	0.00	275.00	0.1	1,162	0.00%
2022/01/04	18.2	273.01	0	0.00	274.00	18.2	1,179	1.54%
2021/12/30	0	0.00	0.1	273.50	273.50	-0.1	1,192	-0.01%
2021/12/29	0.2	274.00	0.2	274.28	273.50	0	1,228	0.00%
2021/12/28	0	0.00	1	274.50	273.00	-1	1,252	-0.08%
2021/12/27	0	274.50	0	0.00	274.00	0	1,258	0.00%
2021/12/24	0	274.50	0	0.00	274.50	0	1,278	0.00%
2021/12/23	5	273.60	9.3	274.01	273.00	-4.3	1,283	-0.33%
2021/12/22	6	272.17	0	0.00	272.00	6	1,288	0.47%
2021/12/21	0.1	275.50	7	274.01	275.50	-6.9	1,287	-0.54%
2021/12/20	10.1	271.01	3	272.17	272.00	7.1	1,284	0.55%
2021/12/17	0	273.25	0	0.00	275.00	0	1,273	0.00%
2021/12/16	0.2	270.37	13	272.35	273.00	-12.8	1,270	-1.01%
2021/12/15	5	270.41	0.2	272.25	270.00	4.8	1,267	0.38%
2021/12/14	3.7	270.95	0	0.00	272.50	3.7	1,256	0.29%
2021/12/13	6.1	273.78	0	0.00	273.00	6.1	1,254	0.48%
2021/12/10	0	277.00	0	0.00	275.50	0	1,256	0.00%
2021/12/09	10	274.75	13	277.08	277.00	-3	1,266	-0.24%
2021/12/08	0.5	276.93	1	277.98	275.00	-0.5	1,264	-0.04%
2021/12/07	8	274.69	1	276.50	276.50	7	1,257	0.56%
2021/12/06	0.4	275.94	2	278.00	276.50	-1.6	1,270	-0.13%
2021/12/03	16.3	275.21	2	276.25	275.00	14.3	1,274	1.12%
2021/12/02	19.1	276.58	3	277.50	277.50	16.1	1,289	1.25%
2021/12/01	1.2	275.41	9.6	276.84	276.50	-8.4	1,291	-0.65%
2021/11/30	8	270.51	161	276.25	269.00	-153	1,288	-11.87%	大賣/鉅額交易
2021/11/29	18	279.75	0	0.00	277.50	18	1,153	1.56%
2021/11/26	8.3	281.28	1	282.00	280.00	7.3	1,168	0.62%
2021/11/25	3	283.02	1	282.50	284.50	2	1,167	0.17%
2021/11/24	0.1	284.50	0	0.00	285.50	0.1	1,167	0.00%
2021/11/23	2.3	285.96	0.2	285.50	283.50	2.2	1,178	0.18%
2021/11/22	5	289.51	4	289.50	288.50	1	1,212	0.08%
2021/11/19	0	0.00	4.2	292.99	293.50	-4.2	1,211	-0.35%
2021/11/18	0	0.00	1	291.04	292.00	-1	1,215	-0.09%
2021/11/17	0.1	290.50	400.1	290.73	292.00	-400.1	1,214	-32.94%	大賣/鉅額交易
2021/11/16	1	289.00	0	0.00	290.50	1	1,214	0.08%
2021/11/15	1	290.48	9.1	289.61	290.00	-8.1	1,217	-0.66%
2021/11/11	1	287.00	2	289.49	289.50	-1	1,250	-0.08%
2021/11/10	2	288.50	1	288.52	290.00	1	1,265	0.08%
2021/11/09	0	0.00	6.4	289.21	290.50	-6.4	1,258	-0.51%
2021/11/08	0	0.00	10.8	285.95	287.00	-10.8	1,240	-0.87%
2021/11/05	34	283.23	15	283.07	284.00	19	1,241	1.53%
2021/11/04	0	0.00	3	282.17	281.50	-3	1,237	-0.24%
2021/11/03	3.1	280.00	0	0.00	279.00	3.1	1,245	0.25%
2021/11/02	6	280.50	0	282.50	282.00	6	1,264	0.47%
2021/11/01	3	280.50	0	0.00	281.50	3	1,284	0.23%
2021/10/29	4	280.63	9	282.00	281.00	-5	1,314	-0.38%
2021/10/28	1	281.00	3.1	281.98	282.00	-2.1	1,356	-0.15%
2021/10/27	6	281.25	0	0.00	282.00	6	1,387	0.43%
2021/10/26	15.1	280.64	11	283.27	283.50	4.1	1,441	0.28%
2021/10/25	8	283.51	4.5	283.61	283.50	3.5	1,444	0.24%
2021/10/22	0	0.00	6.5	286.27	287.50	-6.5	1,468	-0.44%
2021/10/21	5.2	283.69	3	287.50	281.50	2.2	1,476	0.15%
2021/10/20	3.1	284.56	0	0.00	286.50	3.1	1,473	0.21%
2021/10/19	0	286.00	1.1	287.12	288.00	-1.1	1,472	-0.08%
2021/10/18	0	287.50	0	0.00	288.00	0	1,474	0.00%
2021/10/15	0	286.75	5.5	288.56	290.00	-5.5	1,482	-0.37%
2021/10/14	1	285.50	26.3	284.18	285.50	-25.3	1,459	-1.73%
2021/10/13	0	283.00	0	0.00	284.00	0	1,460	0.00%
2021/10/12	1	281.05	0	0.00	284.00	1	1,457	0.07%
2021/10/08	1	283.00	4.2	286.21	287.00	-3.2	1,442	-0.22%
2021/10/07	1.1	283.48	2.2	284.69	285.00	-1.1	1,443	-0.08%
2021/10/06	65	281.57	9.4	281.17	281.50	55.6	1,439	3.86%
2021/10/05	0	276.71	153.1	278.13	279.00	-153	1,407	-10.87%	大賣/鉅額交易
2021/10/04	18	275.50	70	276.07	276.00	-52	1,395	-3.73%
2021/10/01	13.1	275.28	50	275.90	276.00	-36.9	1,398	-2.64%
2021/09/30	0	278.50	63	278.49	280.00	-63	1,380	-4.56%
2021/09/29	3.2	275.08	129.1	278.22	280.00	-125.9	1,371	-9.18%	大賣/鉅額交易
2021/09/28	0.1	279.00	87	278.71	279.50	-87	1,365	-6.37%
2021/09/27	1	280.99	97	280.31	280.00	-96	1,372	-7.00%
2021/09/24	0.1	279.00	68	279.90	279.50	-67.9	1,370	-4.95%
2021/09/23	0.6	279.01	98	279.90	280.00	-97.5	1,368	-7.12%
2021/09/22	0	276.67	92.1	277.98	277.50	-92.1	1,360	-6.77%
2021/09/17	0	0.00	105	278.64	278.00	-105	1,337	-7.85%	大賣/鉅額交易
2021/09/16	0	0.00	244	277.31	277.00	-244	1,322	-18.45%	大賣/鉅額交易
2021/09/15	0	0.00	202.1	277.89	278.00	-202.1	1,308	-15.45%	大賣/鉅額交易
2021/09/14	1.1	277.27	251.2	276.70	278.00	-250.1	1,308	-19.11%	大賣/鉅額交易
2021/09/13	0.1	273.09	0	0.00	275.50	0.1	1,302	0.00%
2021/09/10	2	273.00	3	273.67	274.50	-1	1,315	-0.08%
2021/09/09	2	271.00	0	0.00	271.50	2	1,351	0.15%
2021/09/08	0	0.00	29.1	273.39	273.50	-29.1	1,350	-2.15%
2021/09/07	12.3	268.34	0.1	271.00	269.00	12.2	1,347	0.90%
2021/09/06	0.1	279.93	2	280.51	279.50	-1.9	1,331	-0.14%
2021/09/03	1	279.00	0.1	279.50	278.50	0.9	1,321	0.07%
2021/09/02	13.4	279.02	3	278.50	278.50	10.4	1,305	0.79%
2021/09/01	98.2	281.96	0	0.00	278.00	98.2	1,304	7.53%
2021/08/31	9	284.00	0	285.00	285.50	9	1,281	0.70%
2021/08/30	0	0.00	2	284.00	285.50	-2	1,276	-0.16%
2021/08/27	2.1	283.01	10.3	285.53	284.50	-8.2	1,273	-0.64%
2021/08/26	84	283.15	7.1	282.31	282.50	76.9	1,256	6.12%
2021/08/25	0.1	288.61	1	289.50	290.00	-0.9	1,230	-0.08%
2021/08/24	0.2	289.50	2.5	290.53	291.00	-2.3	1,234	-0.19%
2021/08/23	0	0.00	2	288.00	288.00	-2	1,235	-0.16%
2021/08/20	47	285.80	0.7	285.36	286.00	46.3	1,251	3.70%
2021/08/19	10	284.00	11	287.32	286.50	-1	1,296	-0.08%
2021/08/18	0	0.00	14.1	288.70	289.00	-14.1	1,311	-1.07%
2021/08/17	6	289.00	24.5	288.04	289.00	-18.5	1,325	-1.40%
2021/08/16	0	283.00	6.2	285.75	286.00	-6.2	1,308	-0.48%
2021/08/13	0	0.00	1.1	282.36	281.50	-1.1	1,303	-0.08%
2021/08/12	0	282.50	1.3	284.92	284.50	-1.3	1,321	-0.10%
2021/08/11	19	283.21	2.1	282.94	284.00	16.9	1,329	1.27%
2021/08/10	6	278.00	1	278.53	280.00	5	1,343	0.37%
2021/08/09	14	277.75	2.1	279.99	280.00	11.9	1,403	0.85%
2021/08/06	64.1	283.27	0.2	280.50	282.50	63.9	1,412	4.52%
2021/08/05	40	286.25	2.4	287.51	288.00	37.6	1,401	2.68%
2021/08/04	72.1	287.55	27.4	287.02	288.50	44.7	1,422	3.14%
2021/08/03	60.6	285.83	18	286.36	288.00	42.6	1,401	3.04%
2021/08/02	0.1	281.00	5.3	282.70	282.50	-5.2	1,351	-0.38%
2021/07/30	5.2	278.71	12.1	281.29	280.50	-6.9	1,323	-0.52%
2021/07/29	0	272.00	10.2	272.93	274.00	-10.1	1,268	-0.80%
2021/07/28	62	267.48	3.6	267.70	269.50	58.5	1,250	4.68%
2021/07/27	86	267.01	4.8	267.55	268.00	81.2	1,241	6.54%
2021/07/26	29	265.00	1	265.50	266.00	28	1,238	2.26%
2021/07/23	1.1	263.57	2.1	265.21	265.00	-1	1,247	-0.08%
2021/07/22	1	263.50	18	264.47	264.00	-17	1,252	-1.36%
2021/07/21	0	0.00	1	263.02	263.50	-1	1,254	-0.08%
2021/07/20	3	261.50	0.1	263.00	261.00	3	1,250	0.24%
2021/07/19	0	263.00	1.5	263.47	264.00	-1.5	1,254	-0.12%
2021/07/16	1	260.00	6	262.08	262.50	-5	1,259	-0.40%
2021/07/15	2.2	260.34	0	0.00	260.00	2.2	1,259	0.17%
2021/07/14	1	260.50	0	261.50	260.50	1	1,273	0.08%
2021/07/13	1.1	260.05	0	0.00	261.50	1.1	1,272	0.09%
2021/07/12	5.3	258.48	1	259.50	259.00	4.3	1,266	0.34%
2021/07/09	5.2	258.75	2	260.50	260.50	3.2	1,264	0.25%
2021/07/08	3.1	260.52	0	0.00	261.50	3.1	1,259	0.24%
2021/07/07	0	261.00	3	261.50	261.50	-3	1,256	-0.24%
2021/07/06	10.1	260.01	0	0.00	260.00	10.1	1,270	0.79%
2021/07/05	6.1	259.76	0	0.00	259.50	6.1	1,270	0.48%
2021/07/02	7.1	260.24	0	0.00	260.50	7.1	1,259	0.57%
2021/07/01	3.1	261.39	3	263.50	261.00	0.1	1,255	0.01%
2021/06/30	0	0.00	4	263.13	263.00	-4	1,255	-0.32%
2021/06/29	3	260.51	11.4	262.19	263.00	-8.4	1,261	-0.66%
2021/06/28	21.1	261.98	5	262.00	261.00	16.1	1,292	1.25%
2021/06/25	0	264.00	6	263.67	262.00	-6	1,296	-0.46%
2021/06/24	0.1	263.50	1	263.50	262.00	-1	1,295	-0.07%
2021/06/23	0.1	262.00	1.1	263.00	263.00	-1	1,301	-0.08%
2021/06/22	2.1	261.01	0.1	261.98	261.00	2	1,297	0.15%
2021/06/21	4.4	260.65	2	260.75	262.50	2.4	1,295	0.18%
2021/06/18	6.2	260.70	0	0.00	260.00	6.2	1,285	0.48%
2021/06/17	14.4	260.78	0.1	262.00	261.00	14.3	1,259	1.14%
2021/06/16	0.3	263.08	15	262.20	262.50	-14.7	1,270	-1.16%
2021/06/15	6.1	262.35	0.1	263.07	262.00	6.1	1,266	0.48%
2021/06/11	0.1	265.45	0	0.00	264.50	0.1	1,270	0.01%
2021/06/10	34	264.60	1.1	265.55	264.50	32.9	1,283	2.56%
2021/06/09	1	263.50	0	0.00	264.00	1	1,296	0.08%
2021/06/08	3.1	262.68	2	264.00	263.00	1.1	1,304	0.08%
2021/06/07	3.2	262.24	1	262.00	262.00	2.2	1,328	0.16%
2021/06/04	5	263.91	0	0.00	263.50	5	1,367	0.37%
2021/06/03	0.1	267.00	1	267.51	266.50	-1	1,397	-0.07%
2021/06/02	10	266.25	5	267.00	268.50	5	1,423	0.35%
2021/06/01	0.2	266.10	12	265.67	266.50	-11.9	1,420	-0.83%
2021/05/31	2	263.50	2	265.50	264.50	0	1,444	0.00%
2021/05/28	0.1	262.50	2	263.25	262.00	-2	1,461	-0.13%
2021/05/27	6.3	259.84	0.4	261.23	259.00	5.9	1,449	0.41%
2021/05/26	16.2	261.77	0.2	262.79	261.50	16	1,425	1.13%
2021/05/25	6.7	262.26	4.5	264.35	264.50	2.2	1,412	0.16%
2021/05/24	6.2	265.04	0	0.00	264.50	6.2	1,400	0.45%
2021/05/21	3.4	268.35	4.2	270.19	268.00	-0.8	1,399	-0.06%
2021/05/20	3	268.52	0.1	269.50	268.50	2.9	1,393	0.21%
2021/05/19	3.6	269.90	5.4	272.69	272.00	-1.8	1,385	-0.13%
2021/05/18	0.5	270.73	9.2	272.20	272.00	-8.6	1,392	-0.62%
2021/05/17	0.5	270.63	21.3	274.07	267.00	-20.7	1,397	-1.48%
2021/05/14	0	0.00	19.6	269.46	271.50	-19.6	1,337	-1.47%
2021/05/13	3.2	263.38	8.2	263.95	264.50	-5	1,330	-0.37%
2021/05/12	74.9	261.14	4	259.63	260.50	70.9	1,315	5.39%
2021/05/11	103.1	269.82	1.4	270.21	269.50	101.7	1,274	7.98%	大買/鉅額交易
2021/05/10	0.2	272.04	3.1	271.52	272.00	-2.9	1,275	-0.22%
2021/05/07	0	0.00	3	271.00	271.00	-3	1,318	-0.23%
2021/05/06	1.3	269.58	0	0.00	268.50	1.3	1,339	0.10%
2021/05/05	4.1	267.79	5.1	268.11	267.50	-1	1,341	-0.07%
2021/05/04	2.1	268.77	4	272.50	268.50	-2	1,338	-0.15%
2021/05/03	9.2	270.25	1	271.50	271.00	8.2	1,325	0.62%
2021/04/29	6.7	271.91	4.7	273.43	271.00	2	1,337	0.15%
2021/04/28	5	272.00	0.1	273.50	273.00	4.9	1,345	0.37%
2021/04/27	5.1	273.11	0.1	274.00	273.50	5.1	1,367	0.37%
2021/04/26	2.1	273.26	1.6	274.34	274.50	0.4	1,371	0.03%
2021/04/23	4.2	273.15	0	0.00	273.50	4.2	1,377	0.30%
2021/04/22	3	273.18	0.1	274.47	274.50	2.9	1,381	0.21%
2021/04/21	6.1	274.00	6.6	275.41	274.00	-0.5	1,381	-0.04%
2021/04/20	6.3	274.72	2.4	276.19	276.50	3.9	1,377	0.28%
2021/04/19	5.1	274.49	4.9	274.53	275.00	0.2	1,370	0.02%
2021/04/16	2.1	273.50	104	274.01	274.00	-102	1,379	-7.39%	大賣/鉅額交易
2021/04/15	0.1	274.12	3	274.50	273.00	-2.9	1,390	-0.21%
2021/04/14	5.3	272.07	0	0.00	273.50	5.3	1,397	0.38%
2021/04/13	0.1	274.05	23	274.26	274.00	-22.9	1,406	-1.63%
2021/04/12	6.3	272.45	0.1	273.50	272.50	6.3	1,418	0.44%
2021/04/09	1	274.49	7	274.14	274.50	-6	1,414	-0.42%
2021/04/08	2.1	272.08	3.1	273.18	272.50	-0.9	1,422	-0.07%
2021/04/07	2	272.75	2	274.50	273.50	0	1,434	0.00%
2021/04/06	2.2	273.14	0	0.00	274.00	2.2	1,427	0.15%
2021/04/01	1	274.50	7	275.00	275.50	-6	1,424	-0.42%
2021/03/31	29.3	274.33	0	0.00	272.00	29.3	1,415	2.07%
2021/03/30	0.1	277.50	2.2	279.65	280.00	-2.2	1,377	-0.16%
2021/03/26	3.1	277.18	4.1	277.51	277.00	-1.1	1,379	-0.08%
2021/03/25	2	273.00	4.4	276.32	277.00	-2.4	1,381	-0.17%
2021/03/24	0.1	274.36	0	0.00	275.00	0.1	1,406	0.00%
2021/03/23	0.1	274.00	7	272.64	275.00	-6.9	1,419	-0.49%
2021/03/22	6.1	270.29	0	272.50	271.50	6.1	1,436	0.42%
2021/03/19	2.5	272.00	70	272.00	273.00	-67.6	1,451	-4.66%
2021/03/18	0.1	277.19	0.2	277.00	276.00	-0.1	1,435	-0.01%
2021/03/17	1.3	276.25	0	277.50	277.50	1.3	1,433	0.09%
2021/03/16	1	278.50	17.2	278.47	277.50	-16.2	1,427	-1.13%
2021/03/15	11.7	276.39	2	276.75	275.50	9.7	1,426	0.68%
2021/03/12	5.1	277.03	1	280.00	280.00	4.1	1,421	0.29%
2021/03/11	1.3	279.54	0	279.61	279.00	1.3	1,421	0.09%
2021/03/10	1.3	278.86	7.3	278.81	279.00	-6	1,415	-0.42%
2021/03/09	1.1	275.93	2.4	275.60	275.00	-1.3	1,386	-0.10%
2021/03/08	0	270.74	46	271.83	273.00	-46	1,378	-3.34%
2021/03/05	8.2	267.93	30	271.48	270.50	-21.8	1,393	-1.57%
2021/03/04	3.1	268.85	3	271.17	272.00	0.1	1,468	0.00%
2021/03/03	4.1	271.35	16.1	269.37	272.00	-12	1,446	-0.83%
2021/03/02	1.1	265.99	10	266.20	265.00	-8.9	1,421	-0.63%
2021/02/26	21.4	262.39	1	265.50	262.00	20.4	1,411	1.44%
2021/02/25	1.1	266.56	3	267.50	268.00	-1.9	1,378	-0.14%
2021/02/24	3.6	265.25	0	0.00	265.50	3.6	1,375	0.26%
2021/02/23	4.1	265.54	0	0.00	265.00	4.1	1,364	0.30%
2021/02/22	25.1	265.52	18.5	265.80	265.50	6.6	1,360	0.49%
2021/02/19	9.6	265.06	0	0.00	265.00	9.6	1,370	0.70%
2021/02/18	6.2	267.36	0.3	267.50	266.00	5.9	1,376	0.43%
2021/02/17	2.4	265.76	2	268.00	270.00	0.4	1,371	0.03%
2021/02/05	0.1	269.48	5	268.00	268.00	-4.9	1,354	-0.36%
2021/02/04	0	269.00	0	0.00	269.00	0	1,379	0.00%
2021/02/03	11.2	268.02	0	0.00	268.00	11.2	1,426	0.79%
2021/02/02	0.1	271.00	0	0.00	271.00	0.1	1,475	0.01%
2021/02/01	1.3	270.23	3	272.33	270.00	-1.7	1,486	-0.11%
2021/01/29	0	270.25	3.1	272.46	267.00	-3	1,506	-0.20%
2021/01/28	0	0.00	13.2	269.53	270.00	-13.2	1,471	-0.90%
2021/01/27	39	269.50	2	269.50	269.50	37	1,464	2.53%
2021/01/26	0	0.00	3.1	267.95	267.00	-3.1	1,476	-0.21%
2021/01/25	8.4	265.64	1	266.00	267.50	7.4	1,492	0.49%
2021/01/22	57	266.86	0	0.00	266.50	57	1,507	3.78%
2021/01/21	2.1	269.74	7.1	270.20	270.00	-5	1,493	-0.33%
2021/01/20	0	267.00	7.3	266.32	266.00	-7.2	1,473	-0.49%
2021/01/19	9.1	264.06	0.1	265.00	264.00	9	1,453	0.62%
2021/01/18	3.1	264.21	0	0.00	265.50	3.1	1,448	0.21%
2021/01/15	205.2	267.00	2.1	267.53	266.00	203.1	1,435	14.15%	大買/鉅額交易
2021/01/14	2.3	266.89	3	267.83	266.50	-0.7	1,434	-0.05%
2021/01/13	0.1	270.00	0	0.00	269.00	0.1	1,431	0.01%
2021/01/12	17.2	269.45	1.9	269.74	268.50	15.3	1,432	1.07%
2021/01/11	0.2	272.00	1	271.50	271.00	-0.8	1,424	-0.06%
2021/01/08	0	0.00	6.1	272.31	273.00	-6.1	1,419	-0.43%
2021/01/07	46.3	271.60	8.4	271.97	271.00	37.9	1,418	2.67%
2021/01/06	1.6	270.19	0.1	271.00	271.00	1.6	1,419	0.11%
2021/01/05	120.5	271.30	7.1	271.35	272.00	113.4	1,405	8.06%	大買/鉅額交易
2021/01/04	36	268.79	0.2	268.50	268.50	35.9	1,403	2.56%
2020/12/31	2.1	267.76	0	0.00	266.50	2.1	1,416	0.15%
2020/12/30	1.2	265.50	4	265.25	268.00	-2.8	1,429	-0.20%
2020/12/29	0.5	263.20	1.1	263.00	263.00	-0.6	1,439	-0.04%
2020/12/28	0.1	264.00	4	262.50	263.00	-3.9	1,451	-0.27%
2020/12/25	1	263.02	4	264.50	263.00	-3	1,460	-0.20%
2020/12/24	1.1	264.03	2	263.50	263.00	-0.9	1,466	-0.06%
2020/12/23	5.6	262.30	1	263.00	263.00	4.6	1,471	0.31%
2020/12/22	7.3	266.05	4	266.01	265.00	3.3	1,480	0.22%
2020/12/21	0	268.00	0	0.00	268.00	0	1,515	0.00%
2020/12/18	1.2	268.00	3	268.00	268.00	-1.8	1,517	-0.12%
2020/12/17	11	268.41	0	0.00	268.00	11	1,492	0.74%
2020/12/16	1.2	269.00	3	268.83	269.00	-1.9	1,484	-0.12%
2020/12/15	0.1	267.50	1.1	268.18	267.00	-1	1,488	-0.07%
2020/12/14	1.3	266.73	0	0.00	266.50	1.3	1,466	0.09%
2020/12/11	0.2	267.38	0	0.00	266.50	0.2	1,474	0.01%
2020/12/10	2	266.00	2	268.00	266.50	0	1,477	0.00%
2020/12/09	1	266.01	7.4	266.80	267.00	-6.3	1,469	-0.43%
2020/12/08	5.3	265.38	0	0.00	265.00	5.3	1,470	0.36%
2020/12/07	9.1	266.03	2	266.25	267.00	7.1	1,473	0.48%
2020/12/04	2.1	268.50	1.1	268.05	268.00	1	1,475	0.07%
2020/12/03	3	265.83	8.1	267.37	266.50	-5.1	1,466	-0.34%
2020/12/02	13.3	266.77	3	269.00	265.00	10.3	1,471	0.70%
2020/12/01	8	267.80	21	266.60	268.00	-13.1	1,495	-0.87%
2020/11/30	18.3	265.24	1	267.50	259.00	17.3	1,490	1.16%
2020/11/27	3	272.50	0	274.00	273.00	3	1,468	0.20%
2020/11/26	6	272.50	0	0.00	274.00	6	1,465	0.41%
2020/11/25	2.1	272.53	1	273.50	272.50	1.1	1,474	0.08%
2020/11/24	0.1	273.00	3	272.67	273.00	-2.9	1,485	-0.20%
2020/11/23	0	0.00	2.1	273.02	273.00	-2.1	1,477	-0.14%
2020/11/20	1	272.00	7	272.00	272.00	-6	1,471	-0.41%
2020/11/19	0.1	272.50	0	271.80	271.00	0.1	1,479	0.01%
2020/11/18	0	0.00	2	271.00	271.00	-2	1,482	-0.13%
2020/11/17	7.1	268.51	0.1	269.00	268.50	7	1,483	0.47%
2020/11/16	0.6	270.08	0.1	270.50	270.00	0.5	1,486	0.03%
2020/11/13	0.5	270.02	0	0.00	268.50	0.5	1,494	0.03%
2020/11/12	1.3	269.17	3	270.83	270.00	-1.7	1,497	-0.11%
2020/11/11	0.2	266.45	15.1	268.02	269.50	-14.9	1,482	-1.00%
2020/11/10	6.2	260.18	3	260.67	262.00	3.2	1,427	0.22%
2020/11/09	6.4	259.18	2	260.50	259.00	4.4	1,389	0.32%
2020/11/06	7.1	258.66	0	0.00	258.50	7.1	1,386	0.51%
2020/11/05	1.2	262.15	2	264.00	262.00	-0.9	1,368	-0.06%
2020/11/04	3.4	261.23	0	0.00	262.00	3.4	1,365	0.25%
2020/11/03	1.3	264.12	5	264.80	265.00	-3.7	1,360	-0.27%
2020/11/02	0.4	262.28	3	261.67	264.00	-2.6	1,354	-0.19%
2020/10/30	9.3	259.87	3	259.00	258.00	6.3	1,360	0.46%
2020/10/29	7.2	262.47	1	264.50	262.00	6.2	1,376	0.45%
2020/10/28	1.4	263.45	0	0.00	266.50	1.4	1,435	0.10%
2020/10/27	6.5	265.10	0.1	266.01	264.00	6.4	1,501	0.43%
2020/10/26	0.2	270.00	0	0.00	268.00	0.2	1,509	0.01%
2020/10/23	0	0.00	1	270.50	270.50	-1	1,520	-0.07%
2020/10/22	0	0.00	1	269.00	269.00	-1	1,537	-0.07%
2020/10/21	0	0.00	3	268.67	266.50	-3	1,549	-0.19%
2020/10/20	6.5	266.38	0	0.00	266.50	6.5	1,542	0.42%
2020/10/16	1	270.01	6	270.33	270.00	-5	1,550	-0.32%
2020/10/15	9.1	268.01	2	268.00	267.50	7.1	1,559	0.45%
2020/10/14	0	0.00	0.1	275.00	274.00	-0.1	1,551	0.00%
2020/10/13	1	273.50	1	274.00	274.50	0	1,545	0.00%
2020/10/12	0	0.00	0.2	276.00	275.50	-0.2	1,558	-0.01%
2020/10/08	1.1	275.03	33.5	275.20	275.00	-32.4	1,574	-2.06%
2020/10/07	7.1	273.86	7	272.00	273.00	0.1	1,574	0.00%
2020/10/06	0	0.00	6	272.25	273.00	-6	1,596	-0.38%
2020/10/05	1	267.00	2	266.75	267.00	-1	1,626	-0.06%
2020/09/30	0	265.50	3	264.50	263.00	-3	1,634	-0.18%
2020/09/29	2.4	260.73	0	0.00	262.00	2.4	1,641	0.14%
2020/09/28	0	262.00	2	259.75	260.50	-2	1,642	-0.12%
2020/09/25	0	0.00	1	256.50	258.50	-1	1,646	-0.06%
2020/09/24	9.2	255.84	0.1	256.00	253.00	9.1	1,640	0.56%
2020/09/23	4	261.88	1	261.50	262.00	3	1,615	0.19%
2020/09/18	2	264.25	1	264.50	263.00	1	1,625	0.06%
2020/09/16	0.1	265.50	2	265.50	264.50	-1.9	1,617	-0.12%
2020/09/15	50.2	265.90	0	0.00	266.00	50.2	1,603	3.13%
2020/09/11	2.1	265.57	0	0.00	265.50	2.1	1,623	0.13%
2020/09/10	5	264.40	0	0.00	267.00	5	1,625	0.31%
2020/09/09	7	265.86	1	265.53	265.00	6	1,637	0.37%
2020/09/08	1	265.02	2	268.00	269.00	-1	1,639	-0.06%
2020/09/07	1.3	265.00	0	0.00	265.00	1.3	1,639	0.08%
2020/09/04	6	262.02	1.1	261.24	263.00	5	1,650	0.30%
2020/09/03	4	264.75	3	264.67	263.50	1	1,639	0.06%
2020/09/02	12	265.38	1	265.00	266.00	11	1,647	0.67%
2020/09/01	2	270.50	2	271.00	270.00	0	1,609	0.00%
2020/08/31	7.3	270.54	0	0.00	270.00	7.3	1,636	0.45%
2020/08/28	14.2	271.62	0	0.00	270.50	14.2	1,627	0.87%
2020/08/27	16.3	274.02	0	0.00	274.00	16.3	1,636	1.00%
2020/08/26	0	0.00	11	273.09	275.00	-11	1,646	-0.67%
2020/08/25	2	270.76	0	0.00	271.00	2	1,646	0.12%
2020/08/24	4	270.27	1	272.00	271.00	3	1,684	0.18%
2020/08/21	14	271.61	0	0.00	271.00	14	1,679	0.84%
2020/08/20	5	272.90	3	271.85	270.50	2	1,661	0.12%
2020/08/19	4.1	277.11	0	276.50	275.00	4.1	1,642	0.25%
2020/08/18	3.2	274.53	3	274.83	274.50	0.2	1,622	0.01%
2020/08/17	3.1	274.84	3	275.00	274.00	0.1	1,612	0.01%
2020/08/13	3	278.83	1.1	279.03	278.50	1.9	1,604	0.12%
2020/08/12	3	279.17	0	281.50	279.50	3	1,596	0.19%
2020/08/11	6.4	277.81	0	0.00	276.00	6.4	1,580	0.40%
2020/08/10	4.3	274.95	0	0.00	275.00	4.3	1,575	0.27%
2020/08/07	5.3	273.49	1	272.00	273.00	4.3	1,575	0.27%
2020/08/06	76	273.60	3	275.33	274.50	73	1,572	4.64%
2020/08/05	15	272.48	3	272.50	273.50	12	1,562	0.77%
2020/08/04	1	277.50	14	277.79	279.00	-13	1,533	-0.85%
2020/08/03	52	274.64	1	272.00	273.00	51	1,507	3.38%
2020/07/31	72	281.98	1	282.00	280.00	71	1,448	4.90%
2020/07/30	46	284.77	1	285.50	285.50	45	1,397	3.22%
2020/07/29	0	286.50	0	0.00	285.00	0	1,395	0.00%
2020/07/28	29.2	284.44	5	284.90	284.00	24.2	1,408	1.72%
2020/07/27	56.3	286.47	0	0.00	285.50	56.3	1,428	3.94%
2020/07/24	24	288.83	0	0.00	288.00	24	1,443	1.66%
2020/07/23	100	289.69	2	290.51	290.00	98	1,457	6.72%
2020/07/22	4	290.25	4	290.75	291.00	0	1,465	0.00%
2020/07/21	3	289.17	3	290.00	289.00	0	1,466	0.00%
2020/07/17	3	290.00	1	291.00	290.00	2	1,471	0.14%
2020/07/16	4	289.38	2	290.00	289.00	2	1,490	0.13%
2020/07/15	10.2	286.28	1	286.00	286.00	9.2	1,485	0.62%
2020/07/14	3	287.34	1	288.00	287.50	2	1,473	0.14%
2020/07/13	44	288.53	0	0.00	288.00	44	1,462	3.01%
2020/07/10	55	291.86	1	291.00	290.00	54	1,431	3.77%
2020/07/09	30	295.35	0.1	296.00	295.00	29.9	1,388	2.15%
2020/07/08	23	296.48	0	0.00	296.50	23	1,365	1.68%
2020/07/07	1	299.50	31	299.73	299.00	-30	1,348	-2.23%
2020/07/06	0	0.00	3	298.83	299.50	-3	1,349	-0.22%
2020/07/03	72	296.28	0	0.00	296.00	72	1,355	5.31%
2020/07/02	24	296.21	10	298.95	299.00	14	1,360	1.03%
2020/06/30	0	0.00	1	296.50	296.50	-1	1,393	-0.07%
2020/06/29	37	294.85	60	295.00	294.50	-23	1,414	-1.63%
2020/06/23	60	300.50	6	300.50	300.00	54	1,416	3.81%
2020/06/22	1	298.00	0	0.00	298.00	1	1,425	0.07%
2020/06/19	1	299.00	12	299.75	298.50	-11	1,461	-0.75%
2020/06/16	0	0.00	20	299.50	299.00	-20	1,575	-1.27%
2020/06/12	0	0.00	1	296.50	296.00	-1	1,635	-0.06%
2020/06/11	0	0.00	22	299.57	299.50	-22	1,679	-1.31%
2020/06/10	19	295.47	21	299.45	298.50	-2	1,674	-0.12%
2020/06/09	52	294.90	0	0.00	294.50	52	1,700	3.06%
2020/06/05	75.1	295.89	0	0.00	294.00	75.1	1,673	4.49%
2020/06/03	9	297.00	0	0.00	297.50	9	1,674	0.54%
2020/06/02	11	297.00	0	0.00	298.00	11	1,661	0.66%
2020/05/29	3	295.67	2	296.50	295.50	1	1,656	0.06%
2020/05/28	29	297.62	1	298.00	298.00	28	1,622	1.73%
2020/05/27	16	298.34	1	298.50	299.00	15	1,646	0.91%
2020/05/26	0	0.00	1	302.42	300.00	-1	1,663	-0.06%
2020/05/25	27	298.11	0	0.00	298.50	27	1,671	1.62%
2020/05/21	1	301.50	0	0.00	302.50	1	1,703	0.06%
2020/05/20	32.1	298.72	0	0.00	298.00	32.1	1,701	1.89%
2020/05/19	0.1	301.00	0	0.00	300.50	0.1	1,697	0.01%
2020/05/18	1	301.00	1	301.00	301.50	0	1,691	0.00%
2020/05/14	0	302.50	14	305.00	302.50	-14	1,678	-0.83%
2020/05/11	0	0.00	1	306.50	304.50	-1	1,677	-0.06%
2020/05/08	0	0.00	2	305.50	305.00	-2	1,675	-0.12%
2020/05/07	1	303.04	0.1	304.00	303.00	0.9	1,672	0.06%
2020/05/06	0	305.00	0	0.00	305.50	0	1,663	0.00%
2020/05/05	120	306.22	1	305.00	307.50	119	1,647	7.22%	大買/鉅額交易
2020/05/04	1.1	297.71	0	0.00	301.50	1.1	1,642	0.06%
2020/04/30	0	0.00	11	307.95	308.00	-11	1,621	-0.68%
2020/04/29	0	0.00	4	307.00	304.50	-4	1,595	-0.25%
2020/04/28	0	298.00	33	298.80	299.50	-33	1,578	-2.09%
2020/04/27	0	0.00	3	292.17	294.00	-3	1,594	-0.19%
2020/04/24	0	0.00	2	288.25	288.00	-2	1,581	-0.13%
2020/04/23	2	283.00	0	0.00	287.50	2	1,575	0.13%
2020/04/22	0	0.00	3	282.50	283.00	-3	1,556	-0.19%
2020/04/21	12.1	286.33	0	0.00	284.00	12.1	1,554	0.78%
2020/04/20	62	286.42	0	0.00	286.50	62	1,539	4.03%
2020/04/17	77	288.63	2	288.75	287.00	75	1,530	4.90%
2020/04/16	27.1	287.20	1	287.50	286.50	26.1	1,510	1.73%
2020/04/14	5	294.50	14	292.61	291.50	-9	1,489	-0.60%
2020/04/13	0	0.00	1	288.50	289.50	-1	1,480	-0.07%
2020/04/09	3	287.67	1	286.00	290.00	2	1,483	0.13%
2020/04/07	1.1	283.40	0.2	287.00	287.00	0.9	1,463	0.06%
2020/04/06	1	282.00	0	0.00	281.50	1	1,449	0.07%
2020/04/01	2	280.00	0	0.00	282.00	2	1,412	0.14%
2020/03/31	0.2	283.00	0	0.00	283.00	0.2	1,401	0.01%
2020/03/30	0	0.00	5	274.00	277.00	-5	1,368	-0.37%
2020/03/27	1	280.50	0	0.00	278.00	1	1,351	0.07%
2020/03/26	2	277.25	5	276.80	278.50	-3	1,335	-0.22%
2020/03/25	12	268.33	4	269.75	272.50	8	1,323	0.60%
2020/03/24	13.1	267.59	0	0.00	267.00	13.1	1,287	1.02%
2020/03/23	2	266.50	1.1	265.25	265.00	0.9	1,251	0.07%
2020/03/20	2.2	283.14	0	0.00	281.00	2.2	1,197	0.18%
2020/03/19	0.1	285.00	1	280.00	286.50	-1	1,158	-0.08%
2020/03/18	0.3	283.50	1	287.50	283.50	-0.8	1,109	-0.07%
2020/03/17	3.1	276.65	0	0.00	286.50	3.1	1,076	0.28%
2020/03/13	2	265.75	61	268.31	273.50	-59	1,004	-5.87%
2020/03/12	0	0.00	2	289.00	286.50	-2	937	-0.21%
2020/03/10	4	289.13	2	289.75	291.00	2	891	0.22%
2020/03/09	90	291.55	2	295.25	293.00	88	858	10.25%
2020/03/06	20	296.08	0	0.00	296.50	20	840	2.38%
2020/03/05	0	0.00	1	301.50	302.50	-1	831	-0.12%
2020/03/04	10	294.25	1	297.00	297.50	9	825	1.09%
2020/03/03	17	294.59	0	0.00	295.00	17	818	2.08%
2020/03/02	21.1	295.24	0	0.00	295.00	21.1	802	2.63%
2020/02/27	23	296.46	0	0.00	296.50	23	826	2.78%
2020/02/26	73	296.79	0	0.00	297.00	73	807	9.04%
2020/02/25	0	0.00	0.2	300.00	300.00	-0.2	803	-0.02%
2020/02/24	148.1	298.38	0	0.00	296.00	148.1	801	18.48%	大買/鉅額交易
2020/02/21	80	305.16	0	0.00	304.00	80	771	10.37%
2020/02/20	40	306.75	104	308.23	308.00	-64	773	-8.28%	大賣/
2020/02/19	127.5	309.47	1	309.50	308.00	126.5	770	16.42%	大買/鉅額交易
2020/02/18	76	308.01	1	308.00	309.00	75	782	9.58%
2020/02/17	101	307.09	0	0.00	308.00	101	785	12.86%	大買/鉅額交易
2020/02/13	1	303.00	1	303.50	303.50	0	789	0.00%
2020/02/12	1	302.51	0	0.00	302.50	1	789	0.13%
2020/02/11	1	304.00	0	0.00	303.50	1	778	0.13%
2020/02/10	0	0.00	8	305.50	305.50	-8	788	-1.01%
2020/02/07	0	0.00	3	302.50	304.00	-3	792	-0.38%
2020/02/05	0	304.00	4	302.88	304.00	-4	810	-0.49%
2020/02/04	2	298.25	0	0.00	299.00	2	811	0.25%
2020/02/03	1	299.50	6	298.50	300.00	-5	820	-0.61%
2020/01/31	6	299.33	0	0.00	298.50	6	817	0.73%
2020/01/30	1	299.50	1	307.50	298.50	0	798	0.00%
2020/01/20	2	307.75	0	0.00	308.00	2	767	0.26%
2020/01/16	3	307.67	2	308.25	309.50	1	770	0.13%
2020/01/15	0	308.00	0	0.00	309.50	0	791	0.00%
2020/01/13	0	0.00	1	310.00	310.00	-1	896	-0.11%
2020/01/08	1	305.00	0	0.00	303.50	1	953	0.10%
2020/01/02	6	303.33	0	0.00	302.50	6	970	0.62%
2019/12/31	0	0.00	1	304.00	304.00	-1	970	-0.10%
2019/12/30	6	307.75	0	0.00	305.50	6	972	0.62%
2019/12/26	0	0.00	1	309.50	310.00	-1	988	-0.10%
2019/12/25	0	309.00	0	0.00	310.00	0	1,007	0.00%
2019/12/24	6	308.83	0	0.00	309.00	6	1,015	0.59%
2019/12/20	2	304.50	0	0.00	304.50	2	1,024	0.20%
2019/12/19	1	304.50	1	305.00	305.00	0	1,009	0.00%
2019/12/18	0	305.50	2	305.50	305.50	-2	1,004	-0.20%
2019/12/17	3	300.50	0	304.00	303.50	3	1,009	0.29%
2019/12/13	10	303.00	2	303.00	303.00	8	989	0.81%
2019/12/12	2	304.00	1	305.00	303.00	1	988	0.10%
2019/12/11	4	301.63	0	0.00	302.50	4	983	0.41%
2019/12/09	13	303.69	0	0.00	304.00	13	980	1.33%
2019/12/04	4.1	306.73	0	0.00	305.00	4.1	1,008	0.40%
2019/11/29	0	0.00	0.1	305.50	305.50	-0.1	1,026	-0.01%
2019/11/21	2	305.50	0	0.00	307.00	2	1,000	0.20%
2019/11/19	0.1	310.00	0	0.00	312.00	0.1	1,002	0.01%
2019/11/18	0.1	308.00	10	310.00	310.00	-9.9	1,001	-0.99%
2019/11/15	1	310.00	1	310.00	310.00	0	1,006	0.00%
2019/11/14	3	305.67	0	0.00	306.00	3	996	0.30%
2019/11/13	4	305.75	0	0.00	307.50	4	1,002	0.40%
2019/11/11	0	0.00	1	309.00	309.00	-1	1,013	-0.10%
2019/11/05	0	306.50	1	307.50	308.00	-1	1,027	-0.10%
2019/11/04	0	0.00	1	306.00	306.00	-1	1,034	-0.10%
2019/11/01	0	0.00	2	303.50	303.00	-2	1,036	-0.19%
2019/10/30	0	0.00	1	303.50	305.50	-1	1,028	-0.10%
2019/10/24	0	0.00	0	304.50	305.00	0	1,081	0.00%
2019/10/23	0	0.00	3	306.50	303.00	-3	1,082	-0.28%
2019/10/22	5	301.55	34	309.74	309.00	-29	1,067	-2.71%
2019/10/21	0	0.00	5	298.00	298.00	-5	981	-0.51%
2019/10/18	0	0.00	1	295.00	295.00	-1	964	-0.10%
2019/10/16	0	0.00	2	292.00	293.00	-2	935	-0.21%
2019/10/15	36	289.92	0	0.00	291.00	36	953	3.78%
2019/10/14	2	289.00	0	0.00	289.00	2	947	0.21%
2019/10/09	1	285.00	0	0.00	284.50	1	934	0.11%
2019/10/04	2	285.50	0	0.00	286.00	2	942	0.21%
2019/10/02	8.2	286.23	0	0.00	286.00	8.2	936	0.87%
2019/10/01	6	288.25	0	0.00	287.50	6	937	0.64%
2019/09/27	30	291.00	0	0.00	290.00	30	925	3.24%
2019/09/26	4	291.25	1	291.00	291.00	3	933	0.32%
2019/09/17	0	0.00	1	295.00	297.00	-1	951	-0.11%
2019/09/12	0.1	296.00	0	0.00	295.00	0.1	976	0.01%
2019/09/11	0	0.00	1	297.00	297.50	-1	989	-0.10%
2019/09/10	0	0.00	1	295.50	295.00	-1	985	-0.10%
2019/09/09	0	0.00	2	296.00	295.50	-2	982	-0.20%
2019/09/06	72	295.63	6	295.25	296.00	66	988	6.67%
2019/09/03	3	287.50	0	0.00	285.00	3	976	0.31%
2019/08/26	3	285.00	0	0.00	285.00	3	970	0.31%
2019/08/23	4	288.88	0	0.00	288.50	4	969	0.41%
2019/08/22	1	290.00	0	0.00	290.00	1	970	0.10%
2019/08/21	3.1	291.52	0	0.00	290.00	3.1	998	0.31%
2019/08/19	1	291.50	0	0.00	290.50	1	1,000	0.10%
2019/08/16	2	290.50	0	0.00	292.50	2	1,000	0.20%
2019/08/14	1	291.50	1	292.00	292.00	0	1,065	0.00%
2019/08/13	1	292.00	0	0.00	292.50	1	1,083	0.09%
2019/08/12	8	291.51	0	0.00	291.00	8	1,080	0.74%
2019/08/02	1	295.00	0	0.00	294.00	1	1,124	0.09%
2019/08/01	1	298.50	0	0.00	298.00	1	1,154	0.09%
2019/07/31	2	300.50	0	0.00	300.00	2	1,162	0.17%
2019/07/30	0	0.00	1	305.50	306.50	-1	1,152	-0.09%
2019/07/26	50	303.99	0	0.00	304.00	50	1,184	4.22%
2019/07/23	5	304.90	0	0.00	304.00	5	1,220	0.41%
2019/07/22	6	304.92	2	306.50	306.00	4	1,218	0.33%
2019/07/19	0	0.00	2	304.50	306.50	-2	1,219	-0.16%
2019/07/18	4	302.75	2	303.50	303.00	2	1,216	0.16%
2019/07/17	4	299.75	2	302.00	301.00	2	1,214	0.16%
2019/07/16	2	301.50	0	0.00	301.50	2	1,185	0.17%
2019/07/15	0	0.00	1	303.00	303.50	-1	1,204	-0.08%
2019/07/12	2	300.25	0	0.00	300.00	2	1,265	0.16%
2019/07/11	0	0.00	0.1	304.50	302.50	-0.1	1,285	0.00%
2019/07/05	0	0.00	2	309.50	304.00	-2	1,340	-0.15%
2019/07/03	0	0.00	2	305.00	304.00	-2	1,343	-0.15%
2019/07/02	0	0.00	2	301.00	301.00	-2	1,369	-0.15%
2019/07/01	2	300.50	0	0.00	300.50	2	1,386	0.14%
2019/06/27	179	301.50	0	0.00	301.50	179	1,404	12.75%	大買/鉅額交易
2019/06/26	2	301.50	0	0.00	300.00	2	1,422	0.14%
2019/06/24	11	305.18	0	0.00	307.00	11	1,427	0.77%
2019/06/21	24	303.50	0	0.00	305.50	24	1,426	1.68%
2019/06/20	0	0.00	5	308.10	307.00	-5	1,415	-0.35%
2019/06/19	0	0.00	3	305.33	306.00	-3	1,419	-0.21%
2019/06/18	3	301.67	0	0.00	302.00	3	1,412	0.21%
2019/06/17	88	302.22	0	0.00	302.00	88	1,422	6.19%
2019/06/12	308	301.04	0	0.00	301.00	308	1,525	20.19%	大買/鉅額交易
2019/06/11	0	0.00	0	302.00	301.00	0	1,547	0.00%
2019/06/10	0	0.00	23	302.80	303.50	-23	1,559	-1.47%
2019/06/06	0	0.00	5	302.00	301.00	-5	1,573	-0.32%
2019/06/05	0	0.00	5	304.00	303.00	-5	1,585	-0.32%
2019/05/31	23	299.96	0	0.00	301.00	23	1,656	1.39%
2019/05/30	0	303.50	0	0.00	303.00	0	1,683	0.00%
2019/05/29	35	305.60	0	0.00	305.00	35	1,745	2.01%
2019/05/24	0	0.00	1	302.00	303.00	-1	1,730	-0.06%
2019/05/23	1	307.50	0	0.00	306.00	1	1,733	0.06%
2019/05/22	1	308.00	0	0.00	306.50	1	1,730	0.06%
2019/05/21	5	315.20	14	312.68	315.50	-9	1,742	-0.52%
2019/05/20	0.3	303.50	32	302.77	304.50	-31.7	1,684	-1.88%
2019/05/15	44	299.50	1	300.00	300.00	43	1,665	2.58%
2019/05/14	1	297.50	0.4	298.00	297.50	0.6	1,668	0.04%
2019/05/13	54	299.85	0	0.00	300.00	54	1,652	3.27%
2019/05/10	0	0.00	8.1	298.44	299.00	-8.1	1,658	-0.49%
2019/05/09	143	291.61	1	291.00	290.50	142	1,621	8.76%	大買/鉅額交易
2019/05/08	1	298.00	1	298.00	297.50	0	1,587	0.00%
2019/05/07	40	298.50	0	0.00	298.50	40	1,575	2.54%
2019/05/06	0.1	299.00	0	0.00	298.00	0.1	1,576	0.01%
2019/05/03	0	0.00	18	299.58	299.00	-18	1,559	-1.15%
2019/05/02	0	0.00	18.1	296.98	298.00	-18.1	1,533	-1.18%
2019/04/30	1	284.50	2	287.50	288.00	-1	1,500	-0.07%
2019/04/29	3	284.00	0	0.00	284.00	3	1,475	0.20%
2019/04/26	0	0.00	1	282.50	284.00	-1	1,483	-0.07%
2019/04/22	2	284.00	0	0.00	284.50	2	1,494	0.13%
2019/04/19	3	285.17	0	0.00	282.00	3	1,499	0.20%
2019/04/18	9	281.89	1	282.50	281.00	8	1,498	0.53%
2019/04/17	3	289.33	4	289.00	288.50	-1	1,473	-0.07%
2019/04/16	0	0.00	1	290.50	291.00	-1	1,454	-0.07%
2019/04/15	2.1	290.56	54	290.88	290.50	-51.9	1,477	-3.51%
2019/04/12	2.1	290.87	0	0.00	291.00	2.1	1,479	0.14%
2019/04/11	2.1	291.62	0	0.00	292.00	2.1	1,470	0.14%
2019/04/09	4	293.25	0	0.00	293.50	4	1,474	0.27%
2019/04/08	3	292.83	1	293.00	293.00	2	1,470	0.14%
2019/04/03	31	293.94	0	0.00	293.00	31	1,431	2.17%
2019/04/02	6	295.50	0	0.00	295.50	6	1,412	0.42%
2019/04/01	5	301.60	5	300.80	298.00	0	1,400	0.00%
2019/03/29	2	303.25	10	300.80	303.50	-8	1,385	-0.58%
2019/03/28	0	0.00	2	298.00	297.50	-2	1,386	-0.14%
2019/03/27	0	0.00	2	297.00	295.00	-2	1,382	-0.14%
2019/03/26	9	293.50	0	0.00	294.50	9	1,379	0.65%
2019/03/22	1	295.50	0	0.00	297.00	1	1,381	0.07%
2019/03/20	2	295.50	0.2	298.00	297.00	1.8	1,386	0.13%
2019/03/19	1	295.50	0	0.00	295.00	1	1,397	0.07%
2019/03/18	2	295.00	1	296.50	296.50	1	1,383	0.07%
2019/03/15	2	295.00	4	297.75	298.00	-2	1,371	-0.15%
2019/03/14	28	296.02	0	0.00	294.00	28	1,301	2.15%
2019/03/13	6.1	297.79	0	0.00	298.00	6.1	1,296	0.47%
2019/03/12	4	299.00	0	0.00	299.00	4	1,275	0.31%
2019/03/08	1.2	297.85	1	298.00	298.00	0.2	1,280	0.01%
2019/03/07	7	300.07	0	0.00	299.50	7	1,291	0.54%
2019/03/06	2	302.00	0	0.00	299.50	2	1,271	0.16%
2019/03/05	3.1	299.48	0	0.00	299.00	3.1	1,244	0.25%
2019/03/04	26	307.77	0	0.00	304.00	26	1,198	2.17%
2019/02/26	1	317.00	0	0.00	317.00	1	1,122	0.09%
2019/02/22	0	0.00	20	318.00	318.50	-20	1,119	-1.79%
2019/02/20	0	0.00	2	317.50	318.00	-2	1,133	-0.18%
2019/02/19	1	312.50	0	0.00	312.00	1	1,125	0.09%
2019/02/18	22	315.05	0	0.00	315.00	22	1,125	1.95%
2019/02/15	5	316.50	0	0.00	317.00	5	1,141	0.44%
2019/02/14	5	314.60	1	314.50	314.00	4	1,158	0.35%
2019/02/13	6	315.50	0	0.00	313.50	6	1,164	0.52%
2019/01/25	32	324.00	2	323.25	323.00	30	1,248	2.40%
2019/01/23	0.1	319.00	0	0.00	317.00	0.1	1,259	0.00%
2019/01/21	1	317.50	0	0.00	317.00	1	1,298	0.08%
2019/01/18	10	318.00	0.1	321.00	320.00	9.9	1,315	0.75%
2019/01/14	2	315.50	2	313.00	316.00	0	1,331	0.00%
2019/01/10	0	0.00	1	321.50	321.50	-1	1,392	-0.07%
2019/01/09	0.1	319.50	1	319.50	319.50	-0.9	1,386	-0.06%
2019/01/08	1	313.50	20	313.25	313.00	-19	1,367	-1.39%
2019/01/07	0	0.00	2	308.25	313.00	-2	1,386	-0.14%
2019/01/04	0	0.00	1	302.50	302.00	-1	1,395	-0.07%
2019/01/03	1	298.50	1	299.00	299.50	0	1,434	0.00%
2019/01/02	13	300.38	0	0.00	300.50	13	1,435	0.91%
2018/12/26	0	0.00	3	308.50	307.00	-3	1,461	-0.21%
2018/12/25	12	308.08	1	308.50	308.50	11	1,463	0.75%
2018/12/24	2	308.50	1	312.50	311.00	1	1,476	0.07%
2018/12/22	0	0.00	4	312.63	311.00	-4	1,475	-0.27%
2018/12/21	7	310.36	0	0.00	309.50	7	1,488	0.47%
2018/12/20	17	318.53	0	0.00	318.50	17	1,467	1.16%
2018/12/19	0	0.00	1	318.00	319.50	-1	1,467	-0.07%
2018/12/18	3	308.50	3	312.67	314.50	0	1,473	0.00%
2018/12/17	0	0.00	1	316.50	316.00	-1	1,468	-0.07%
2018/12/14	3	314.33	2	315.00	315.00	1	1,487	0.07%
2018/12/13	0	0.00	12	318.25	318.50	-12	1,480	-0.81%
2018/12/12	4	313.50	1	314.00	313.00	3	1,486	0.20%
2018/12/11	0	0.00	2	312.50	319.50	-2	1,475	-0.14%
2018/12/10	2	309.00	0	0.00	308.00	2	1,486	0.13%
2018/12/07	0	0.00	1	312.00	313.00	-1	1,504	-0.07%
2018/12/06	11	308.64	0	0.00	307.00	11	1,523	0.72%
2018/12/05	0	0.00	1	319.00	318.00	-1	1,521	-0.07%
2018/12/04	0	0.00	6	318.92	316.50	-6	1,544	-0.39%
2018/12/03	1	320.00	1	321.50	318.50	0	1,530	0.00%
2018/11/30	3	318.83	1	325.50	318.00	2	1,523	0.13%
2018/11/29	2	324.25	1	324.01	323.50	1	1,495	0.06%
2018/11/28	0	0.00	0.4	328.00	328.00	-0.4	1,480	-0.03%
2018/11/26	0	0.00	3	324.33	321.50	-3	1,488	-0.20%
2018/11/23	2	319.00	0	0.00	319.50	2	1,492	0.13%
2018/11/20	0	0.00	1	320.50	321.50	-1	1,504	-0.07%
2018/11/19	1	315.50	0	0.00	320.00	1	1,499	0.07%
2018/11/16	0	0.00	4	316.50	317.00	-4	1,493	-0.27%
2018/11/15	0	0.00	1	319.00	321.00	-1	1,498	-0.07%
2018/11/14	13	315.00	3	316.67	317.00	10	1,503	0.66%
2018/11/13	28	315.13	2	315.50	316.00	26	1,501	1.73%
2018/11/12	3	316.67	3	316.00	316.50	0	1,496	0.00%
2018/11/09	3	318.83	0	0.00	317.50	3	1,499	0.20%
2018/11/08	4	323.63	4	325.63	324.50	0	1,510	0.00%
2018/11/07	4	320.00	0	0.00	316.50	4	1,499	0.27%
2018/11/06	6	324.58	3	330.00	328.00	3	1,459	0.21%
2018/11/05	1	338.00	0	0.00	338.50	1	1,425	0.07%
2018/11/02	0	0.00	1	343.00	342.00	-1	1,427	-0.07%
2018/11/01	5	342.70	3	344.67	344.50	2	1,434	0.14%
2018/10/31	0	0.00	1	349.00	349.00	-1	1,424	-0.07%
2018/10/29	19	339.34	4	339.00	338.00	15	1,428	1.05%
2018/10/26	12	339.46	3	340.33	343.00	9	1,428	0.63%
2018/10/25	7	338.21	1	338.00	338.00	6	1,462	0.41%
2018/10/24	62	333.82	2	333.50	338.00	60	1,478	4.06%
2018/10/23	2	330.75	0	0.00	329.50	2	1,481	0.14%
2018/10/22	2	333.00	2	333.50	334.00	0	1,495	0.00%
2018/10/19	0	0.00	2	336.25	335.00	-2	1,523	-0.13%
2018/10/18	1	327.50	1	331.00	335.00	0	1,550	0.00%
2018/10/16	35	329.80	0	0.00	333.00	35	1,576	2.22%
2018/10/15	0	0.00	2	331.50	333.50	-2	1,597	-0.13%
2018/10/12	0	0.00	1	330.00	330.50	-1	1,584	-0.06%
2018/10/11	2	325.00	0	0.00	319.00	2	1,573	0.13%
2018/10/09	0.1	346.00	1	342.50	346.00	-0.9	1,524	-0.06%
2018/10/05	1	335.50	0	0.00	335.50	1	1,533	0.07%
2018/10/04	2	345.75	1	337.00	335.00	1	1,534	0.07%
2018/10/03	0	0.00	1	355.00	355.00	-1	1,508	-0.07%
2018/10/02	1	351.50	0	0.00	354.00	1	1,517	0.07%
2018/10/01	0	0.00	3	358.00	357.50	-3	1,519	-0.20%
2018/09/27	3	359.00	2	356.25	360.00	1	1,542	0.06%
2018/09/26	0	0.00	1	353.00	351.50	-1	1,535	-0.07%
2018/09/25	3	349.33	2	349.00	350.50	1	1,543	0.06%
2018/09/21	0	0.00	1	355.00	355.00	-1	1,541	-0.06%
2018/09/20	4	349.13	0	0.00	346.50	4	1,568	0.25%
2018/09/19	0	0.00	1	359.00	359.00	-1	1,572	-0.06%
2018/09/18	2	352.00	0	353.00	352.00	2	1,595	0.12%
2018/09/14	2	360.50	1	353.00	352.50	1	1,616	0.06%
2018/09/13	2	356.00	5	359.70	363.00	-3	1,611	-0.19%
2018/09/12	5	348.20	2	352.75	353.00	3	1,611	0.19%
2018/09/11	0	0.00	30	343.85	347.00	-30	1,629	-1.84%
2018/09/10	1	342.50	2	339.25	338.00	-1	1,653	-0.06%
2018/09/07	0	0.00	2	334.50	332.50	-2	1,663	-0.12%
2018/09/06	0	0.00	27	327.54	330.00	-27	1,663	-1.62%
2018/09/05	1	322.00	0	0.00	322.00	1	1,660	0.06%
2018/09/03	2	328.25	22	328.25	327.50	-20	1,661	-1.20%
2018/08/31	0	0.00	1	335.00	335.00	-1	1,661	-0.06%
2018/08/27	0	0.00	49	326.02	326.50	-49	1,664	-2.94%
2018/08/24	0	0.00	2	323.50	324.00	-2	1,655	-0.12%
2018/08/22	0	0.00	1	323.50	323.00	-1	1,698	-0.06%
2018/08/21	0.1	317.00	3	313.17	317.50	-3	1,669	-0.18%
2018/08/20	4	309.50	0	0.00	308.00	4	1,649	0.24%
2018/08/17	1	318.00	0	0.00	317.50	1	1,636	0.06%
2018/08/16	45	319.42	3	319.00	319.00	42	1,620	2.59%
2018/08/15	4	317.75	5	317.30	315.50	-1	1,611	-0.06%
2018/08/14	0	0.00	2	310.00	313.00	-2	1,586	-0.13%
2018/08/13	0	308.00	0	0.00	307.00	0	1,568	0.00%
2018/08/10	0	0.00	1	310.00	309.50	-1	1,576	-0.06%
2018/08/09	68	308.85	0	0.00	307.00	68	1,574	4.32%
2018/08/07	1	309.00	1	310.00	309.00	0	1,556	0.00%
2018/08/06	0	0.00	0.9	314.50	311.00	-0.9	1,544	-0.06%
2018/08/03	0	0.00	4	310.38	310.00	-4	1,545	-0.26%
2018/08/02	51	305.01	0	0.00	305.50	51	1,545	3.30%
2018/08/01	1	307.00	80	305.68	306.00	-79	1,525	-5.18%
2018/07/27	1	332.00	0	0.00	330.50	1	1,406	0.07%
2018/07/26	4	334.75	3	333.50	335.50	1	1,390	0.07%
2018/07/25	6	339.50	16	341.94	331.00	-10	1,371	-0.73%
2018/07/24	0	0.00	1	365.50	367.50	-1	1,300	-0.08%
2018/07/23	3	374.83	3	373.50	372.00	0	1,278	0.00%
2018/07/20	1.2	362.17	2	366.00	358.00	-0.8	1,250	-0.06%
2018/07/19	0	0.00	0.1	352.00	349.00	-0.1	1,213	0.00%
2018/07/18	0	0.00	1	352.00	350.50	-1	1,201	-0.08%
2018/07/17	1	345.00	0.2	348.00	347.50	0.8	1,197	0.07%
2018/07/16	0	0.00	0.5	351.00	350.00	-0.5	1,194	-0.04%
2018/07/12	1	346.50	0	0.00	351.00	1	1,159	0.09%
2018/07/11	2	353.25	1	354.00	353.00	1	1,144	0.09%
2018/07/10	1	355.00	1.2	354.61	350.00	-0.2	1,130	-0.01%
2018/07/09	0	0.00	1	353.50	351.50	-1	1,119	-0.09%
2018/07/06	0.1	345.50	1	349.00	346.50	-0.9	1,108	-0.08%
2018/07/05	4	340.00	0	0.00	341.50	4	1,080	0.37%
2018/07/04	0	0.00	1	345.00	344.50	-1	1,091	-0.09%
2018/07/02	2	339.50	12	340.25	338.50	-10	1,084	-0.92%
2018/06/29	1	345.00	5.1	346.47	345.50	-4.1	1,069	-0.38%
2018/06/28	0	0.00	17.2	337.64	341.00	-17.2	1,020	-1.68%
2018/06/27	2	341.25	0	0.00	340.50	2	995	0.20%
2018/06/26	1	337.50	4	346.38	349.00	-3	972	-0.31%
2018/06/25	0	0.00	1	336.00	335.00	-1	937	-0.11%
2018/06/22	0	0.00	50	330.62	331.00	-50	924	-5.41%
2018/06/21	0.1	333.50	9	333.94	334.00	-8.9	912	-0.97%
2018/06/20	0	0.00	39	327.18	323.00	-39	895	-4.35%
2018/06/19	0	0.00	2	323.00	322.00	-2	868	-0.23%
2018/06/15	2	313.50	0	0.00	313.00	2	832	0.24%
2018/06/13	4	319.88	0	0.00	319.00	4	804	0.50%
2018/06/11	2	316.00	0	0.00	315.50	2	857	0.23%
2018/06/07	2	315.75	1	315.00	314.50	1	878	0.11%
2018/06/05	0.1	322.50	0	0.00	322.50	0.1	874	0.01%
2018/06/04	0.1	314.00	0	0.00	315.00	0.1	860	0.01%
2018/06/01	0	0.00	1	311.50	312.00	-1	858	-0.12%
2018/05/30	1	305.50	0	0.00	305.00	1	848	0.12%
2018/05/25	2	308.00	0	0.00	308.00	2	888	0.23%
2018/05/24	1	309.00	28	308.05	311.00	-27	925	-2.92%
2018/05/23	0	0.00	30	308.02	307.50	-30	942	-3.18%
2018/05/22	0	0.00	1	310.50	305.50	-1	945	-0.11%
2018/05/21	1	314.00	1	313.00	310.50	0	963	0.00%
2018/05/18	0	0.00	2	309.00	312.00	-2	975	-0.21%
2018/05/16	0	0.00	38	306.08	307.50	-38	990	-3.84%
2018/05/15	0	0.00	1	307.00	306.50	-1	1,005	-0.10%
2018/05/14	0	0.00	1	305.00	302.00	-1	1,019	-0.10%
2018/05/11	1	304.00	52	304.42	303.00	-51	1,030	-4.95%
2018/05/10	0	300.00	11	301.55	301.00	-11	1,014	-1.08%
2018/05/04	50	291.51	0	0.00	290.50	50	993	5.03%
2018/05/02	0	0.00	1	296.00	294.50	-1	993	-0.10%
2018/04/30	1	293.00	0	0.00	292.50	1	984	0.10%
2018/04/27	1	291.00	1	290.00	292.50	0	978	0.00%
2018/04/26	1	293.00	0	0.00	293.00	1	972	0.10%
2018/04/24	0.2	296.50	0	0.00	295.00	0.2	977	0.02%
2018/04/23	13	298.54	1	294.00	295.00	12	976	1.23%
2018/04/19	0	0.00	10	305.50	305.50	-10	949	-1.05%
2018/04/18	0	0.00	11	302.00	302.50	-11	948	-1.16%
2018/04/17	10	298.00	10	301.50	301.50	0	954	0.00%
2018/04/16	10	300.50	13	302.00	300.50	-3	948	-0.32%
2018/04/13	11	300.55	50	301.00	303.00	-39	956	-4.08%
2018/04/12	0	0.00	1	304.00	301.50	-1	960	-0.10%
2018/04/11	40	301.25	0	0.00	300.50	40	964	4.15%
2018/04/10	1.1	298.86	87	300.24	302.50	-85.9	969	-8.86%
2018/04/03	0	0.00	1	297.00	298.00	-1	958	-0.10%
2018/03/30	0	0.00	2	296.00	296.00	-2	969	-0.21%
2018/03/28	0	0.00	7	298.00	297.00	-7	954	-0.73%
2018/03/27	0	0.00	1	297.50	297.00	-1	965	-0.10%
2018/03/26	1	295.00	0	0.00	295.00	1	966	0.10%
2018/03/20	0	298.50	0	0.00	298.50	0	975	0.00%
2018/03/19	5.2	299.53	0	0.00	298.00	5.2	957	0.55%
2018/03/16	2	297.75	2	299.00	302.00	0	955	0.00%
2018/03/14	1	291.00	0	0.00	292.00	1	906	0.11%
2018/03/07	0.3	290.00	1	289.50	288.00	-0.7	925	-0.07%
2018/03/06	4	286.50	1	287.50	287.50	3	931	0.32%
2018/03/05	1	290.00	0	0.00	288.00	1	932	0.11%
2018/03/02	2	291.50	0	0.00	290.50	2	916	0.22%
2018/03/01	3	292.67	0	0.00	294.50	3	927	0.32%
2018/02/27	2	296.50	0	0.00	294.50	2	906	0.22%
2018/02/26	12	306.13	104	302.25	303.50	-92	895	-10.27%	大賣/
2018/02/23	0	0.00	115	284.38	287.00	-115	856	-13.43%	大賣/鉅額交易
2018/02/21	0	0.00	1	281.00	280.50	-1	850	-0.12%
2018/02/12	1	273.50	0	0.00	273.50	1	830	0.12%
2018/02/09	1	273.00	6	274.50	273.00	-5	826	-0.61%
2018/02/06	1	275.00	0	0.00	276.50	1	788	0.13%
2018/01/25	1	291.00	1	291.00	291.00	0	753	0.00%
2018/01/23	0	0.00	0	286.50	288.50	0	750	0.00%
2018/01/22	9	284.94	0	0.00	287.00	9	757	1.19%
2018/01/18	2	290.00	2	292.00	291.00	0	762	0.00%
2018/01/15	0	0.00	21	285.26	286.00	-21	783	-2.68%
2018/01/12	60	282.39	0	0.00	284.50	60	793	7.57%
2018/01/09	50	284.87	0	0.00	286.50	50	813	6.14%
2018/01/02	0	0.00	1	287.00	287.50	-1	864	-0.12%