統一超 (2912)-華南永昌券商分點個股進出

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
275.5
漲跌
▲1.0
漲幅
+0.36%
成交量
773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

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/26	0	0.00	1	276.50	275.50	-1	907	-0.11%
2024/04/25	5	274.00	1.1	273.50	274.50	4	902	0.44%
2024/04/24	0	276.00	2.1	276.48	276.00	-2	899	-0.23%
2024/04/23	0	275.00	0	0.00	276.00	0	905	0.00%
2024/04/22	2.1	273.52	1.3	274.24	277.50	0.8	909	0.09%
2024/04/19	1.2	270.02	101.4	270.75	270.00	-100.3	887	-11.29%	大賣/
2024/04/18	0	272.00	2	271.00	271.50	-2	862	-0.23%
2024/04/17	1	272.50	1	271.50	272.50	0	850	0.00%
2024/04/16	2.1	272.19	4	271.00	270.00	-1.9	839	-0.23%
2024/04/15	4	275.36	0.1	274.05	275.50	4	827	0.48%
2024/04/12	4.1	274.49	0	0.00	275.00	4.1	819	0.50%
2024/04/11	4.1	276.99	0	276.38	277.50	4	800	0.51%
2024/04/10	152.1	274.90	3.1	274.96	276.00	149	791	18.81%	大買/鉅額交易
2024/04/09	1.4	272.43	0.1	271.08	273.00	1.3	785	0.16%
2024/04/08	0.1	270.50	0	271.00	272.00	0.1	784	0.01%
2024/04/03	0	0.00	1.9	269.98	269.50	-1.9	777	-0.25%
2024/04/02	0.2	269.50	2	269.75	271.50	-1.9	769	-0.25%
2024/04/01	0	269.00	0	0.00	269.50	0	761	0.00%
2024/03/29	0.2	267.00	0	0.00	266.50	0.2	755	0.02%
2024/03/28	0.1	267.06	0	267.50	265.50	0.1	754	0.01%
2024/03/27	0.4	268.00	0	0.00	268.50	0.4	763	0.05%
2024/03/26	0.1	266.72	1	267.00	266.00	-0.9	781	-0.11%
2024/03/25	2.2	267.80	0	0.00	267.50	2.2	805	0.27%
2024/03/22	1	267.04	0.2	268.50	267.50	0.9	834	0.10%
2024/03/21	0	0.00	2	267.50	267.50	-2	854	-0.23%
2024/03/20	0	267.00	0.3	267.00	266.00	-0.3	886	-0.03%
2024/03/19	1.1	267.46	46	267.37	266.00	-44.9	896	-5.01%
2024/03/18	2.2	269.54	2	269.00	268.50	0.2	878	0.02%
2024/03/15	1.2	268.07	0	0.00	267.50	1.2	876	0.13%
2024/03/14	0	0.00	8.7	268.43	267.50	-8.7	850	-1.02%
2024/03/12	0.1	269.50	0	0.00	267.50	0.1	838	0.01%
2024/03/11	0.1	269.50	0	0.00	268.00	0.1	832	0.01%
2024/03/08	0.1	269.00	0	0.00	268.50	0.1	837	0.01%
2024/03/07	28.1	268.63	1.2	267.21	267.00	27	832	3.24%
2024/03/06	0	269.50	4	270.00	270.00	-4	817	-0.49%
2024/03/05	0.1	269.50	2	268.77	268.50	-2	853	-0.23%
2024/03/04	0	270.00	7	269.00	269.00	-7	857	-0.81%
2024/02/29	0.1	269.50	1	269.00	269.50	-0.9	859	-0.10%
2024/02/27	0	269.75	0	0.00	268.00	0	837	0.00%
2024/02/26	0.1	269.50	0	0.00	270.50	0.1	835	0.01%
2024/02/23	0	0.00	4	270.00	270.00	-4	840	-0.48%
2024/02/22	0	269.50	5.1	269.50	268.50	-5.1	854	-0.60%
2024/02/21	0	0.00	0	270.00	270.50	0	852	0.00%
2024/02/20	0	0.00	1	269.98	270.00	-1	852	-0.12%
2024/02/19	0.1	266.64	1	268.00	268.00	-0.9	862	-0.10%
2024/02/16	4.9	265.49	0.4	265.50	265.00	4.5	871	0.52%
2024/02/15	0.5	265.69	0	0.00	265.50	0.5	873	0.06%
2024/02/05	0.1	268.40	0	0.00	267.00	0.1	867	0.01%
2024/02/02	0	269.00	0	0.00	270.00	0	867	0.00%
2024/02/01	0	0.00	0	268.63	270.00	0	866	0.00%
2024/01/29	40.2	264.98	41	265.04	264.50	-0.8	853	-0.10%
2024/01/26	1	265.00	0	0.00	265.00	1	854	0.12%
2024/01/25	0	266.00	0	0.00	266.50	0	848	0.00%
2024/01/24	0.1	264.45	0	0.00	264.00	0.1	844	0.01%
2024/01/23	1.1	263.53	1	263.50	263.50	0.1	850	0.01%
2024/01/22	0	266.00	0	0.00	264.50	0	842	0.00%
2024/01/18	2.1	264.51	0	266.00	264.50	2.1	858	0.24%
2024/01/17	0.1	264.55	0	264.00	263.00	0.1	865	0.01%
2024/01/16	0	266.00	0	266.50	265.00	0	859	0.00%
2024/01/15	0	269.00	0	0.00	268.00	0	848	0.00%
2024/01/12	0.1	269.00	1	269.00	268.00	-0.9	859	-0.10%
2024/01/11	1	270.00	0	269.00	270.00	1	869	0.12%
2024/01/08	0.1	268.43	0	269.00	268.00	0.1	900	0.01%
2024/01/05	0.2	268.19	0	0.00	267.50	0.2	909	0.02%
2024/01/04	0	267.00	0	0.00	267.50	0	920	0.00%
2024/01/03	0.1	268.15	0	0.00	267.00	0.1	946	0.01%
2024/01/02	0	269.86	0	0.00	270.00	0	946	0.00%
2023/12/29	1	269.00	0	0.00	269.50	1	949	0.11%
2023/12/28	0.1	268.03	2	268.00	268.50	-1.9	955	-0.20%
2023/12/25	0.1	268.50	0	0.00	267.50	0.1	958	0.01%
2023/12/22	0	268.00	0	0.00	267.00	0	967	0.00%
2023/12/21	0	265.50	1	267.50	267.50	-1	957	-0.10%
2023/12/20	0	266.00	300	266.04	265.00	-300	942	-31.82%	大賣/鉅額交易
2023/12/19	2	266.51	1.5	267.67	267.50	0.5	915	0.06%
2023/12/18	0	268.50	0.3	268.50	267.00	-0.3	904	-0.03%
2023/12/15	0.1	268.74	0.2	268.00	267.50	-0.1	900	-0.01%
2023/12/14	0.4	267.50	0	0.00	268.00	0.4	866	0.04%
2023/12/13	0.2	268.26	0	0.00	267.50	0.2	848	0.02%
2023/12/12	0.5	268.67	0	0.00	268.50	0.5	864	0.05%
2023/12/11	1	268.50	0.5	268.50	268.50	0.5	870	0.06%
2023/12/08	0.1	270.50	0	0.00	271.00	0.1	874	0.02%
2023/12/07	1	269.00	0	0.00	269.50	1	886	0.11%
2023/12/06	1.4	269.57	0.2	270.29	269.50	1.2	893	0.13%
2023/12/05	0.3	269.60	0	270.00	270.50	0.2	902	0.03%
2023/12/04	0	270.00	0	0.00	270.00	0	907	0.00%
2023/12/01	40	270.00	0	0.00	268.50	40	907	4.41%
2023/11/30	75.2	270.09	0	270.88	269.50	75.2	902	8.33%
2023/11/29	0.3	270.55	0	0.00	270.00	0.3	866	0.04%
2023/11/28	1.1	270.06	3	270.17	271.50	-1.9	853	-0.23%
2023/11/27	0.2	270.50	0	271.13	270.00	0.1	866	0.01%
2023/11/24	1	272.99	150.1	271.72	271.00	-149.1	863	-17.26%	大賣/鉅額交易
2023/11/22	0.2	270.33	20	271.50	272.00	-19.8	845	-2.35%
2023/11/21	0	269.50	1	270.00	270.50	-1	839	-0.12%
2023/11/20	0	268.00	0.1	268.00	268.50	-0.1	822	-0.01%
2023/11/17	0	268.00	1	269.00	267.50	-1	817	-0.12%
2023/11/16	0	0.00	0	268.25	266.50	0	812	0.00%
2023/11/15	0	267.50	4	267.88	268.00	-4	806	-0.49%
2023/11/14	0	266.00	0	0.00	266.00	0	800	0.00%
2023/11/13	0.1	266.00	0	267.50	265.00	0.1	818	0.02%
2023/11/10	0	267.00	0	267.00	266.00	0	818	0.00%
2023/11/09	0	266.50	0	0.00	266.00	0	823	0.00%
2023/11/08	0.1	266.98	6.1	266.91	267.50	-5.9	825	-0.72%
2023/11/07	0	264.50	1	264.50	265.00	-1	824	-0.12%
2023/11/06	0.1	265.50	1	265.00	264.50	-0.9	833	-0.11%
2023/11/03	0	0.00	1	263.50	262.00	-1	832	-0.12%
2023/11/02	5	260.50	0	0.00	260.50	5	851	0.59%
2023/11/01	1.1	257.56	0	0.00	257.00	1.1	859	0.12%
2023/10/31	0	258.00	0	0.00	257.50	0	897	0.00%
2023/10/30	5.1	257.02	0	0.00	256.50	5.1	909	0.56%
2023/10/27	0.1	258.39	0	0.00	257.00	0.1	911	0.01%
2023/10/26	1	256.51	0	0.00	256.50	1	931	0.11%
2023/10/25	6.1	258.25	0	0.00	257.50	6.1	925	0.65%
2023/10/24	6	258.58	0	0.00	258.50	6	927	0.65%
2023/10/23	3.1	259.50	0	0.00	258.50	3.1	921	0.33%
2023/10/20	0.1	260.86	0	0.00	260.00	0.1	940	0.01%
2023/10/19	3.2	259.36	0	0.00	259.00	3.2	943	0.33%
2023/10/18	2.2	260.00	0	0.00	259.50	2.2	945	0.24%
2023/10/17	3.3	260.20	0	0.00	259.50	3.3	942	0.35%
2023/10/16	3.1	262.70	1	262.50	262.50	2.1	931	0.22%
2023/10/13	0.1	263.50	0	0.00	263.00	0.1	952	0.01%
2023/10/12	14.3	262.32	0	0.00	262.50	14.3	951	1.50%
2023/10/11	0.4	261.30	0	0.00	260.50	0.4	954	0.04%
2023/10/06	1	262.01	0	0.00	261.50	1	940	0.11%
2023/10/05	0.1	263.14	0	0.00	262.50	0.1	956	0.01%
2023/10/04	0.2	262.29	0	0.00	261.00	0.2	961	0.02%
2023/10/03	0.1	263.00	25	262.04	262.00	-24.9	971	-2.56%
2023/10/02	0	264.93	0	0.00	263.00	0	973	0.00%
2023/09/28	1.2	263.07	0	0.00	262.50	1.2	989	0.12%
2023/09/27	0.2	263.34	20	263.50	263.00	-19.8	995	-1.99%
2023/09/26	0.1	264.00	32	263.78	263.50	-31.9	996	-3.20%
2023/09/25	0.1	265.52	0	0.00	264.50	0.1	990	0.01%
2023/09/22	0.1	265.50	0	0.00	264.00	0.1	1,002	0.01%
2023/09/21	0.1	264.52	0	0.00	263.50	0.1	1,004	0.01%
2023/09/20	2.1	264.58	0	266.50	264.50	2.1	998	0.21%
2023/09/19	0	268.00	0	0.00	267.00	0	985	0.00%
2023/09/18	0	268.50	0	0.00	267.00	0	993	0.00%
2023/09/15	0	268.50	0	268.50	267.50	0	1,002	0.00%
2023/09/14	0.1	268.04	0	0.00	268.50	0.1	989	0.01%
2023/09/13	0.1	267.50	0	0.00	267.00	0.1	983	0.01%
2023/09/12	0.1	268.00	0	0.00	267.00	0.1	988	0.01%
2023/09/08	1.1	268.15	0	0.00	268.50	1.1	972	0.11%
2023/09/07	0.1	268.50	0	0.00	268.50	0.1	973	0.01%
2023/09/06	1	267.52	0	0.00	267.50	1	962	0.10%
2023/09/05	0.1	269.96	1	268.50	269.00	-0.9	961	-0.10%
2023/09/04	0	269.97	0	0.00	269.00	0	964	0.00%
2023/08/31	1	267.51	0	270.00	267.50	1	976	0.10%
2023/08/30	0	0.00	5	271.00	270.50	-5	955	-0.52%
2023/08/28	0.1	270.50	0	0.00	270.00	0.1	977	0.01%
2023/08/25	1	268.04	2	269.25	268.00	-1	1,100	-0.09%
2023/08/24	0	270.00	1	269.50	269.00	-1	1,119	-0.09%
2023/08/22	0.2	269.50	0	0.00	268.50	0.2	1,142	0.02%
2023/08/21	1.1	268.10	0	0.00	268.00	1.1	1,160	0.09%
2023/08/18	9.1	270.26	0	0.00	270.00	9.1	1,161	0.79%
2023/08/17	0	0.00	0	274.00	274.00	0	1,163	0.00%
2023/08/16	52	272.16	0	272.00	272.00	52	1,153	4.51%
2023/08/15	63.1	271.20	4	270.00	270.00	59.1	1,165	5.07%
2023/08/14	0.1	272.00	0	272.00	271.50	0.1	1,169	0.01%
2023/08/09	6	269.00	1	269.01	269.00	5	1,178	0.42%
2023/08/08	3.6	269.25	0	0.00	268.00	3.6	1,182	0.31%
2023/08/07	15.2	272.68	0	0.00	271.50	15.2	1,173	1.29%
2023/08/04	82.3	270.82	25	270.53	269.50	57.2	1,171	4.88%
2023/08/02	0.1	280.91	0	0.00	280.50	0.1	1,142	0.01%
2023/08/01	80	281.69	0	282.00	281.00	80	1,138	7.03%
2023/07/31	51	280.49	0	0.00	279.00	51	1,163	4.38%
2023/07/28	0.1	282.50	2	281.00	281.00	-1.9	1,205	-0.16%
2023/07/27	1	281.50	0	0.00	281.00	1	1,199	0.08%
2023/07/26	30	283.45	0	283.00	283.00	30	1,193	2.51%
2023/07/25	1.2	281.32	100	282.00	281.00	-98.8	1,194	-8.27%
2023/07/24	202.2	284.34	0	284.00	283.50	202.1	1,172	17.23%	大買/鉅額交易
2023/07/20	1	283.00	0	0.00	282.50	1	1,166	0.09%
2023/07/19	0	0.00	1	284.00	284.00	-1	1,159	-0.09%
2023/07/18	536.4	284.51	0	0.00	284.50	536.4	1,152	46.54%	大買/鉅額交易
2023/07/17	0	286.00	0	285.00	286.00	0	1,133	0.00%
2023/07/14	6.3	284.54	0	0.00	284.50	6.3	1,136	0.55%
2023/07/13	10	289.50	1.2	289.17	286.00	8.8	1,139	0.77%
2023/07/12	1.2	291.81	2	291.75	291.50	-0.8	1,131	-0.07%
2023/07/11	1	288.50	0	288.00	290.00	1	1,117	0.09%
2023/07/10	0.1	287.00	0.1	286.63	287.50	0	1,114	0.00%
2023/07/07	0	0.00	0	283.00	283.00	0	1,100	0.00%
2023/07/06	0	280.50	0	0.00	280.00	0	1,099	0.00%
2023/07/05	0	283.57	5	285.00	282.50	-5	1,083	-0.46%
2023/07/04	0	285.86	0	0.00	286.00	0	1,072	0.00%
2023/07/03	0.1	284.00	0	0.00	283.50	0.1	1,081	0.01%
2023/06/30	0	0.00	0.1	285.00	282.50	-0.1	1,091	-0.01%
2023/06/29	0	0.00	1	288.00	286.00	-1	1,083	-0.09%
2023/06/28	0.1	288.50	1	288.00	289.50	-0.9	1,084	-0.09%
2023/06/27	0.1	285.50	0	285.00	286.50	0.1	1,082	0.01%
2023/06/26	0.1	285.50	0	0.00	283.00	0.1	1,078	0.01%
2023/06/21	0	0.00	1	283.00	284.50	-1	1,074	-0.09%
2023/06/19	0.2	285.06	3	286.50	286.50	-2.8	1,075	-0.26%
2023/06/16	0.1	286.00	0	0.00	284.50	0.1	1,077	0.01%
2023/06/15	0	286.00	2.2	286.84	287.00	-2.2	1,065	-0.21%
2023/06/14	0	284.00	0	0.00	283.50	0	1,063	0.00%
2023/06/13	0.1	286.00	10	285.00	285.50	-9.9	1,067	-0.93%
2023/06/12	0.2	284.30	10	285.00	284.00	-9.8	1,067	-0.92%
2023/06/09	0	0.00	16	284.88	284.00	-16	1,088	-1.47%
2023/06/08	0.1	283.49	0	0.00	283.50	0.1	1,090	0.01%
2023/06/07	2	284.25	1	284.50	285.00	1	1,096	0.09%
2023/06/06	1	283.50	0	0.00	283.50	1	1,097	0.09%
2023/06/05	2	282.02	2	281.50	281.50	0	1,106	0.00%
2023/06/02	0	281.50	0.1	281.50	280.50	-0.1	1,114	-0.01%
2023/05/31	1	277.50	0	0.00	279.50	1	1,109	0.09%
2023/05/30	0.1	278.41	0	0.00	277.50	0.1	994	0.01%
2023/05/29	0.1	280.50	0	0.00	279.00	0.1	1,022	0.01%
2023/05/26	4	278.75	0.2	280.50	280.00	3.8	1,040	0.37%
2023/05/25	2.1	281.28	0	282.00	281.00	2.1	1,042	0.20%
2023/05/24	0	0.00	1	284.50	286.00	-1	1,046	-0.10%
2023/05/23	235.1	287.10	0	0.00	287.00	235.1	1,042	22.56%	大買/鉅額交易
2023/05/22	0.1	285.88	1	287.00	286.00	-0.9	1,039	-0.09%
2023/05/19	0	0.00	1	290.90	290.00	-1	1,033	-0.10%
2023/05/18	0	287.83	6.2	287.41	287.50	-6.2	1,021	-0.60%
2023/05/17	0	289.00	1	287.50	289.50	-1	1,023	-0.10%
2023/05/16	0	0.00	2	289.50	289.50	-2	1,014	-0.20%
2023/05/15	0	286.50	20	287.00	287.00	-20	1,003	-1.99%
2023/05/12	0.1	287.50	0	0.00	287.50	0.1	1,002	0.01%
2023/05/11	0	0.00	1.1	286.94	287.00	-1.1	996	-0.11%
2023/05/10	1	282.96	0	283.62	284.50	1	995	0.10%
2023/05/09	0	0.00	0	282.45	283.50	0	998	0.00%
2023/05/08	0.1	284.00	5.1	285.85	285.50	-5	1,000	-0.50%
2023/05/05	487	282.80	0.3	282.62	284.50	486.8	993	49.01%	大買/鉅額交易
2023/05/04	0	0.00	6.2	283.16	285.50	-6.2	995	-0.62%
2023/05/03	20	272.65	0	0.00	272.50	20	941	2.12%
2023/05/02	0	272.00	0.8	271.70	273.00	-0.8	987	-0.08%
2023/04/28	0.1	271.50	0	0.00	270.50	0.1	1,065	0.01%
2023/04/27	0	271.50	0	0.00	271.50	0	1,078	0.00%
2023/04/26	0.6	272.00	0.6	271.00	272.50	0	1,080	0.00%
2023/04/25	5	270.99	0	270.25	271.00	5	1,076	0.47%
2023/04/24	0	271.00	0	0.00	270.00	0	1,099	0.00%
2023/04/21	1	270.01	0	270.00	270.00	1	1,115	0.09%
2023/04/20	1	269.00	0	0.00	269.00	1	1,128	0.09%
2023/04/19	5	269.50	0.3	268.50	270.00	4.7	1,141	0.42%
2023/04/18	2	269.51	0	0.00	269.50	2	1,136	0.18%
2023/04/17	0	271.00	0	271.00	271.00	0	1,128	0.00%
2023/04/13	0.1	270.50	0	271.00	272.00	0.1	1,131	0.01%
2023/04/12	1.2	269.25	0	0.00	269.00	1.2	1,127	0.11%
2023/04/10	0.3	269.92	0	0.00	269.00	0.3	1,130	0.03%
2023/04/07	0	269.50	0	0.00	269.50	0	1,135	0.00%
2023/04/06	1.1	268.59	0	0.00	268.00	1.1	1,142	0.10%
2023/03/28	0.3	272.50	0	0.00	273.50	0.3	1,118	0.02%
2023/03/27	0	271.83	0	0.00	271.50	0	1,114	0.00%
2023/03/24	0.2	270.00	0	0.00	271.00	0.2	1,124	0.02%
2023/03/23	37	269.64	2	270.00	270.00	35	1,123	3.11%
2023/03/22	0	269.00	0	0.00	268.50	0	1,130	0.00%
2023/03/21	0	0.00	0	268.00	268.00	0	1,141	0.00%
2023/03/20	10	267.40	0	0.00	267.50	10	1,143	0.88%
2023/03/17	0	0.00	0	268.50	268.00	0	1,150	0.00%
2023/03/16	0	267.00	0	0.00	266.50	0	1,157	0.00%
2023/03/15	5.1	267.02	0	0.00	267.00	5.1	1,174	0.44%
2023/03/14	1.1	266.60	0.1	268.00	266.50	1	1,182	0.09%
2023/03/13	0.2	268.71	0	0.00	269.50	0.2	1,183	0.01%
2023/03/10	0	269.00	0	0.00	267.50	0	1,195	0.00%
2023/03/08	0.4	269.65	0	0.00	269.00	0.4	1,238	0.04%
2023/03/07	1	268.50	0	0.00	270.00	1	1,241	0.08%
2023/03/06	0.1	270.00	0	0.00	270.50	0.1	1,243	0.00%
2023/03/02	1.2	266.13	0	267.00	266.00	1.2	1,243	0.09%
2023/03/01	42.1	266.24	0	0.00	265.50	42.1	1,241	3.39%
2023/02/24	42.1	267.47	0	0.00	267.00	42.1	1,207	3.49%
2023/02/23	0	0.00	517	268.37	269.00	-517	1,189	-43.47%	大賣/鉅額交易
2023/02/22	1.1	268.07	0	0.00	269.50	1.1	1,189	0.10%
2023/02/21	0	0.00	0	269.00	268.50	0	1,174	0.00%
2023/02/20	0.2	269.08	0	0.00	268.00	0.2	1,191	0.02%
2023/02/16	1	268.00	1	269.50	269.50	0	1,219	0.00%
2023/02/15	0.1	269.12	1	268.00	267.50	-0.9	1,239	-0.07%
2023/02/14	1	270.50	0	0.00	271.50	1	1,237	0.08%
2023/02/13	1.1	270.03	0	0.00	270.50	1.1	1,247	0.09%
2023/02/10	0	0.00	1	268.50	268.50	-1	1,251	-0.08%
2023/02/09	0	268.00	30	267.75	267.50	-30	1,261	-2.38%
2023/02/08	1.1	268.00	0	0.00	267.50	1.1	1,296	0.08%
2023/02/06	1.1	268.13	0	0.00	267.50	1.1	1,296	0.08%
2023/02/03	0	0.00	1	269.50	269.50	-1	1,290	-0.08%
2023/02/02	1	268.04	0	0.00	267.50	1	1,293	0.08%
2023/02/01	1	270.00	0	0.00	271.00	1	1,269	0.08%
2023/01/30	2.1	271.63	1	273.52	274.00	1.1	1,242	0.09%
2023/01/17	0	0.00	2	272.50	271.50	-2	1,194	-0.17%
2023/01/16	0	273.50	1	273.00	273.00	-1	1,178	-0.08%
2023/01/13	0	0.00	0	272.00	271.00	0	1,181	0.00%
2023/01/12	0	270.97	0	0.00	270.00	0	1,195	0.00%
2023/01/11	0	272.92	0	0.00	272.00	0	1,178	0.00%
2023/01/10	0	0.00	2.1	276.44	276.00	-2.1	1,172	-0.17%
2023/01/09	100.1	274.56	3	274.00	275.00	97.1	1,164	8.34%
2023/01/05	0.1	272.00	0	271.50	271.50	0	1,193	0.00%
2023/01/04	3.1	269.51	0	0.00	269.50	3.1	1,200	0.25%
2023/01/03	0	271.00	0	0.00	270.50	0	1,221	0.00%
2022/12/30	0	0.00	1	273.50	272.00	-1	1,220	-0.08%
2022/12/29	114	272.12	0	0.00	271.50	114	1,220	9.34%	大買/鉅額交易
2022/12/28	0.1	270.50	1	270.50	270.50	-0.9	1,231	-0.08%
2022/12/27	0.1	270.00	102	268.21	270.00	-101.9	1,237	-8.23%	大賣/鉅額交易
2022/12/26	6.1	268.26	0	269.00	268.50	6.1	1,242	0.49%
2022/12/22	101	271.88	0.1	271.00	272.00	101	1,274	7.92%	大買/
2022/12/20	10	270.95	0	0.00	269.00	10	1,312	0.76%
2022/12/19	0	269.00	0	270.00	270.50	0	1,322	0.00%
2022/12/16	0	270.00	0	0.00	270.00	0	1,333	0.00%
2022/12/15	0	273.50	0.1	273.00	273.50	0	1,332	0.00%
2022/12/14	0	0.00	1.1	272.91	273.50	-1.1	1,344	-0.08%
2022/12/12	0	272.00	0	0.00	271.50	0	1,352	0.00%
2022/12/09	0.3	272.00	0	272.00	273.00	0.3	1,392	0.02%
2022/12/08	0.1	271.50	0	0.00	273.50	0.1	1,401	0.01%
2022/12/07	0	0.00	4	270.50	271.00	-4	1,398	-0.29%
2022/12/06	1	265.02	0	0.00	265.00	1	1,388	0.07%
2022/12/05	107.1	266.57	0	0.00	266.50	107.1	1,385	7.72%	大買/鉅額交易
2022/12/02	0	270.32	0	0.00	268.00	0	1,376	0.00%
2022/12/01	1	272.50	0	0.00	273.50	1	1,369	0.07%
2022/11/30	0	0.00	1.1	272.93	272.50	-1.1	1,367	-0.08%
2022/11/29	0	0.00	1	268.00	268.50	-1	1,340	-0.07%
2022/11/28	0.1	266.41	1	266.00	264.50	-0.9	1,329	-0.07%
2022/11/25	0	266.00	0	0.00	265.00	0	1,322	0.00%
2022/11/24	0.1	266.00	1	266.00	265.00	-0.9	1,337	-0.07%
2022/11/22	1	263.03	0	0.00	263.00	1	1,358	0.08%
2022/11/21	0	0.00	31	264.37	265.50	-31	1,352	-2.29%
2022/11/18	0	264.50	1	265.01	265.00	-1	1,344	-0.08%
2022/11/17	2.1	261.52	250	261.79	262.00	-247.9	1,329	-18.65%	大賣/鉅額交易
2022/11/16	2.1	262.02	0	0.00	262.00	2.1	1,323	0.16%
2022/11/15	1	264.02	0	0.00	264.00	1	1,309	0.08%
2022/11/14	57	267.00	252	265.69	267.00	-195	1,305	-14.94%	大賣/鉅額交易
2022/11/11	0	0.00	1	266.00	262.50	-1	1,287	-0.08%
2022/11/10	1	262.51	0	0.00	262.50	1	1,279	0.08%
2022/11/09	0	0.00	6	265.33	265.00	-6	1,271	-0.47%
2022/11/08	3.1	261.56	0	0.00	262.50	3.1	1,256	0.25%
2022/11/07	1.1	261.13	0	262.00	262.50	1	1,247	0.08%
2022/11/04	8.3	259.79	0	0.00	262.50	8.3	1,234	0.67%
2022/11/03	3.1	264.69	0	0.00	264.50	3.1	1,196	0.26%
2022/11/02	0.1	269.29	0	0.00	268.50	0.1	1,182	0.01%
2022/11/01	0	0.00	0	269.00	270.00	0	1,176	0.00%
2022/10/31	8	268.00	2	269.99	268.00	6	1,182	0.51%
2022/10/28	1.1	267.07	0	267.00	267.00	1.1	1,182	0.09%
2022/10/27	2	265.75	0	0.00	265.50	2	1,182	0.17%
2022/10/26	0.1	269.00	0	0.00	269.00	0.1	1,175	0.01%
2022/10/25	0.1	266.35	0	265.00	266.50	0.1	1,176	0.01%
2022/10/24	1	269.05	0	0.00	269.50	1	1,161	0.09%
2022/10/21	0	270.50	0.1	272.00	270.00	0	1,193	0.00%
2022/10/20	1	268.00	0	0.00	272.00	1	1,230	0.08%
2022/10/19	1	271.00	0	0.00	271.00	1	1,219	0.08%
2022/10/18	0	274.00	0	0.00	274.00	0	1,226	0.00%
2022/10/17	1	274.45	0	0.00	272.00	1	1,269	0.08%
2022/10/13	0	0.00	2	280.25	280.50	-2	1,291	-0.16%
2022/10/12	0	277.00	0	276.00	276.50	0	1,264	0.00%
2022/10/11	1.2	269.35	2	270.00	268.00	-0.8	1,297	-0.06%
2022/10/07	0	275.00	0	0.00	275.00	0	1,299	0.00%
2022/10/06	0	277.00	0	0.00	276.50	0	1,332	0.00%
2022/10/05	1	277.11	0	0.00	277.00	1	1,378	0.08%
2022/10/03	0	283.50	0	284.00	284.00	0	1,393	0.00%
2022/09/30	0	281.00	0	0.00	282.50	0	1,397	0.00%
2022/09/29	8	286.88	0	0.00	286.00	8	1,385	0.58%
2022/09/28	2.1	282.05	2	284.00	283.50	0.1	1,385	0.00%
2022/09/27	0	0.00	1	281.99	281.00	-1	1,372	-0.07%
2022/09/26	0.2	276.52	1	278.00	277.50	-0.8	1,363	-0.06%
2022/09/23	20	272.00	0	0.00	272.00	20	1,354	1.48%
2022/09/22	1	273.10	0	0.00	276.00	1	1,353	0.08%
2022/09/21	97	279.76	0	281.00	281.00	97	1,370	7.08%
2022/09/20	56	274.05	0	276.00	277.50	56	1,378	4.06%
2022/09/19	0	272.00	0	0.00	272.00	0	1,375	0.00%
2022/09/16	1.1	271.99	0	0.00	270.50	1.1	1,371	0.08%
2022/09/15	0	280.00	0	0.00	279.50	0	1,348	0.00%
2022/09/14	0	282.33	0	0.00	281.50	0	1,343	0.00%
2022/09/13	0	0.00	1	287.50	287.50	-1	1,359	-0.07%
2022/09/12	0.1	286.50	82	285.34	287.00	-81.9	1,371	-5.97%
2022/09/08	14.1	282.45	0.1	281.58	283.00	14	1,383	1.01%
2022/09/07	0	277.50	1	277.00	277.50	-1	1,380	-0.07%
2022/09/06	75.1	279.44	0	0.00	279.00	75.1	1,382	5.43%
2022/09/05	0.1	276.50	2	278.00	278.00	-2	1,378	-0.14%
2022/09/02	0	270.50	0	272.00	271.50	0	1,376	0.00%
2022/09/01	0.1	268.00	0	269.00	268.50	0.1	1,378	0.01%
2022/08/31	0	270.00	0	0.00	268.00	0	1,373	0.00%
2022/08/30	1	270.51	16	271.97	271.50	-15	1,356	-1.11%
2022/08/29	0.1	273.82	0	272.42	273.00	0.1	1,356	0.01%
2022/08/26	0	272.52	1	272.50	272.00	-1	1,341	-0.07%
2022/08/25	0	274.71	1	273.50	273.50	-1	1,357	-0.07%
2022/08/22	0	277.00	0	0.00	278.50	0	1,462	0.00%
2022/08/19	0	0.00	1	276.50	277.50	-1	1,479	-0.07%
2022/08/18	2	274.53	0	0.00	277.50	2	1,488	0.14%
2022/08/17	0	0.00	25	274.36	275.50	-25	1,507	-1.66%
2022/08/16	0	279.00	0	0.00	279.00	0	1,520	0.00%
2022/08/15	0	280.50	0	0.00	279.50	0	1,557	0.00%
2022/08/12	1.1	280.53	0	0.00	280.50	1.1	1,608	0.07%
2022/08/10	0	278.50	1	281.50	280.00	-1	1,670	-0.06%
2022/08/09	0	0.00	0	282.00	282.00	0	1,678	0.00%
2022/08/08	0.1	279.50	0	0.00	279.50	0.1	1,676	0.01%
2022/08/05	0.1	278.50	2.1	278.98	279.00	-2.1	1,679	-0.12%
2022/08/04	2	271.50	1	273.50	272.00	1	1,675	0.06%
2022/08/03	121.1	277.98	0	278.00	276.50	121.1	1,678	7.21%	大買/鉅額交易
2022/08/02	1.3	285.59	1	286.48	284.50	0.2	1,681	0.01%
2022/07/29	1	285.95	0	286.50	283.00	1	1,695	0.06%
2022/07/28	5.1	284.41	2	286.00	285.00	3.1	1,680	0.18%
2022/07/27	2	289.25	2	293.00	291.50	0	1,653	0.00%
2022/07/26	0	0.00	1	296.00	298.00	-1	1,635	-0.06%
2022/07/25	0	296.50	1	298.96	297.50	-1	1,624	-0.06%
2022/07/22	1	296.97	65.2	296.05	297.50	-64.2	1,627	-3.94%
2022/07/21	50	284.74	0.1	284.50	285.00	49.9	1,588	3.14%
2022/07/20	1	289.50	1	284.52	284.50	0	1,585	0.00%
2022/07/18	0.5	288.91	4.2	288.33	288.00	-3.6	1,572	-0.23%
2022/07/15	28	287.50	2	286.75	287.00	26	1,534	1.70%
2022/07/14	0	0.00	1.1	283.93	284.50	-1.1	1,530	-0.07%
2022/07/13	50	280.28	0.1	278.96	280.00	49.9	1,501	3.32%
2022/07/12	0	277.50	0.1	276.98	277.50	0	1,461	0.00%
2022/07/11	2	277.00	1	276.50	276.50	1	1,441	0.07%
2022/07/08	0.1	275.50	0	275.50	275.50	0.1	1,422	0.01%
2022/07/06	0	275.00	0.1	277.00	275.50	0	1,412	0.00%
2022/07/05	0	276.50	0	0.00	276.50	0	1,410	0.00%
2022/07/04	0	274.50	2	275.75	275.50	-2	1,417	-0.14%
2022/07/01	0	0.00	3	272.67	273.00	-3	1,433	-0.21%
2022/06/30	0	0.00	1	273.00	272.50	-1	1,450	-0.07%
2022/06/29	0	0.00	0	271.50	272.50	0	1,448	0.00%
2022/06/28	0.1	268.50	0	0.00	269.50	0.1	1,456	0.00%
2022/06/27	1	272.50	0	273.00	272.00	1	1,453	0.07%
2022/06/24	0	0.00	2	273.99	273.50	-2	1,443	-0.14%
2022/06/23	6	269.50	3	268.83	269.50	3	1,445	0.21%
2022/06/22	0	265.50	3.1	267.31	265.00	-3.1	1,442	-0.21%
2022/06/20	0	261.50	1	264.00	259.50	-1	1,491	-0.07%
2022/06/17	1	263.49	24	262.65	261.00	-23	1,482	-1.55%
2022/06/16	0	0.00	1	266.97	264.50	-1	1,466	-0.07%
2022/06/15	0	266.50	0	267.00	266.00	0	1,502	0.00%
2022/06/14	0.2	263.49	0	0.00	263.50	0.2	1,523	0.01%
2022/06/13	1	262.54	1	263.00	263.00	0	1,526	0.00%
2022/06/08	0.1	267.50	0	0.00	266.50	0.1	1,571	0.01%
2022/06/07	0	0.00	0	266.50	266.50	0	1,575	0.00%
2022/06/06	0	266.98	2	265.01	267.50	-2	1,584	-0.12%
2022/06/02	2.1	263.52	0	0.00	263.00	2.1	1,611	0.13%
2022/06/01	16	268.00	0	0.00	266.50	16	1,614	0.99%
2022/05/31	0	0.00	1.2	273.88	275.50	-1.2	1,597	-0.08%
2022/05/30	1.1	265.13	0	0.00	268.50	1.1	1,559	0.07%
2022/05/26	0	267.95	9	269.50	269.50	-9	1,564	-0.57%
2022/05/25	0	267.00	1	268.00	268.50	-1	1,667	-0.06%
2022/05/24	0	0.00	0	262.50	264.00	0	1,674	0.00%
2022/05/23	5.8	262.37	0	0.00	262.00	5.8	1,651	0.35%
2022/05/20	0	0.00	300	269.99	271.50	-300	1,637	-18.32%	大賣/鉅額交易
2022/05/19	0	0.00	2	270.50	278.00	-2	1,610	-0.13%
2022/05/18	0	265.00	147	266.49	269.50	-147	1,580	-9.30%	大賣/鉅額交易
2022/05/17	1	262.01	1	262.00	261.50	0	1,588	0.00%
2022/05/16	0	264.50	4	265.50	264.00	-4	1,590	-0.25%
2022/05/13	0	0.00	0	267.50	265.00	0	1,598	0.00%
2022/05/12	0.1	262.26	0	0.00	261.00	0.1	1,603	0.00%
2022/05/11	1	263.01	0	0.00	264.50	1	1,598	0.06%
2022/05/09	0.1	267.75	1	269.00	267.00	-0.9	1,609	-0.05%
2022/05/06	61	274.49	0.1	274.00	275.00	60.9	1,614	3.77%
2022/05/05	0	278.00	1	278.97	278.00	-1	1,629	-0.06%
2022/05/04	0	277.50	2	278.99	277.50	-2	1,633	-0.12%
2022/05/03	0	278.00	0.2	278.33	279.00	-0.1	1,651	-0.01%
2022/04/29	0	0.00	1	273.50	273.50	-1	1,635	-0.06%
2022/04/28	1.1	274.90	0	274.00	274.00	1.1	1,643	0.06%
2022/04/27	0	0.00	3	274.66	274.50	-3	1,644	-0.19%
2022/04/26	0	0.00	1	274.96	275.00	-1	1,634	-0.06%
2022/04/25	4	272.00	0	0.00	272.00	4	1,624	0.25%
2022/04/22	0	272.00	0	270.00	271.50	0	1,621	0.00%
2022/04/21	0	0.00	0	271.50	271.50	0	1,622	0.00%
2022/04/20	4	270.50	0	272.00	273.00	4	1,615	0.25%
2022/04/19	0	0.00	0	269.00	267.00	0	1,596	0.00%
2022/04/18	0.1	269.00	0	269.50	270.50	0.1	1,597	0.00%
2022/04/15	0	268.00	1	269.00	268.00	-1	1,589	-0.06%
2022/04/14	0	267.00	0	0.00	267.00	0	1,589	0.00%
2022/04/13	0	0.00	10	268.40	269.00	-10	1,591	-0.63%
2022/04/12	20	265.40	0	0.00	265.00	20	1,578	1.27%
2022/04/11	0	264.50	0	0.00	266.00	0	1,576	0.00%
2022/04/08	1.1	264.00	1	264.00	264.00	0.1	1,561	0.01%
2022/04/07	0.1	263.00	0	0.00	262.50	0.1	1,542	0.01%
2022/04/06	0.1	263.50	0	0.00	264.50	0.1	1,517	0.00%
2022/04/01	0	0.00	3	262.00	263.00	-3	1,496	-0.20%
2022/03/29	0	0.00	0.1	262.50	261.00	-0.1	1,445	-0.01%
2022/03/28	2.1	259.59	0	0.00	259.50	2.1	1,449	0.15%
2022/03/25	1	261.03	1	261.50	262.50	0	1,441	0.00%
2022/03/24	0	264.50	1	262.00	264.50	-1	1,439	-0.07%
2022/03/23	1.1	260.60	0	0.00	260.00	1.1	1,390	0.08%
2022/03/22	0.1	260.76	1	260.50	260.50	-0.9	1,395	-0.07%
2022/03/21	0	260.83	0	0.00	259.50	0	1,408	0.00%
2022/03/18	43	260.71	0	0.00	258.00	43	1,415	3.04%
2022/03/16	5	259.90	0	0.00	260.00	5	1,347	0.37%
2022/03/15	0.1	262.00	0	0.00	261.50	0.1	1,344	0.00%
2022/03/14	1.2	260.30	0	0.00	260.00	1.2	1,339	0.09%
2022/03/11	0	266.00	0	0.00	263.00	0	1,311	0.00%
2022/03/10	225	266.90	0	0.00	267.50	225	1,305	17.24%	大買/鉅額交易
2022/03/09	1	265.00	3	265.50	265.00	-2	1,309	-0.15%
2022/03/08	0.2	260.76	0	0.00	261.00	0.2	1,296	0.02%
2022/03/07	2.1	260.55	0	0.00	261.00	2.1	1,282	0.17%
2022/03/03	0.1	263.86	0	0.00	264.00	0.1	1,395	0.01%
2022/03/02	0	263.49	3	264.50	264.00	-3	1,390	-0.21%
2022/03/01	0.1	263.50	0	0.00	263.00	0.1	1,373	0.00%
2022/02/25	2.1	259.51	0	0.00	261.50	2.1	1,351	0.15%
2022/02/24	1	260.00	0	0.00	260.00	1	1,235	0.08%
2022/02/23	6	262.42	0	0.00	262.50	6	1,208	0.50%
2022/02/22	3.3	260.13	0	0.00	262.00	3.3	1,221	0.27%
2022/02/21	0	262.50	0	0.00	262.00	0	1,209	0.00%
2022/02/18	0	264.00	0	0.00	262.50	0	1,208	0.00%
2022/02/17	45.2	262.02	0	0.00	262.00	45.2	1,211	3.73%
2022/02/16	2	265.25	0	0.00	265.50	2	1,197	0.17%
2022/02/15	0	265.00	1	264.00	265.00	-1	1,190	-0.08%
2022/02/14	1.3	261.21	0	0.00	261.00	1.3	1,187	0.11%
2022/02/11	0	264.00	0	0.00	264.00	0	1,188	0.00%
2022/02/10	0	263.50	0	0.00	264.50	0	1,209	0.00%
2022/02/09	0.1	263.30	0	0.00	263.00	0.1	1,202	0.01%
2022/02/08	0.1	266.76	0	0.00	265.00	0.1	1,194	0.01%
2022/02/07	1.3	261.36	0	0.00	261.50	1.3	1,181	0.11%
2022/01/26	1	266.02	0	0.00	265.00	1	1,152	0.09%
2022/01/25	52.1	263.47	1	265.50	265.50	51.1	1,154	4.42%
2022/01/24	0.3	267.70	0	0.00	267.50	0.3	1,136	0.02%
2022/01/21	0.1	268.27	0	0.00	268.50	0.1	1,135	0.01%
2022/01/20	1	268.54	690	268.46	268.50	-689	1,127	-61.10%	大賣/鉅額交易
2022/01/19	0	0.00	2	272.50	271.50	-2	1,116	-0.18%
2022/01/18	1.1	270.50	1	271.00	269.00	0.1	1,134	0.01%
2022/01/17	3.4	267.81	0	0.00	267.00	3.4	1,132	0.30%
2022/01/14	3.1	269.88	6	269.08	269.00	-2.9	1,128	-0.25%
2022/01/13	0	272.50	1	272.00	272.00	-1	1,127	-0.08%
2022/01/12	1.1	272.57	0.1	273.00	272.00	1	1,130	0.09%
2022/01/11	0	274.50	1	274.00	274.00	-1	1,128	-0.09%
2022/01/10	0.1	273.50	0	0.00	274.00	0.1	1,124	0.01%
2022/01/07	1.1	272.20	0	0.00	271.50	1.1	1,146	0.10%
2022/01/06	4	274.00	2	274.50	274.50	2	1,151	0.17%
2022/01/05	0	274.50	1.5	274.67	275.00	-1.5	1,162	-0.13%
2022/01/04	2	272.25	43	272.43	274.00	-41	1,179	-3.47%
2022/01/03	0	275.00	0	0.00	273.50	0	1,181	0.00%
2021/12/30	0	273.97	0	0.00	273.50	0	1,192	0.00%
2021/12/29	0	274.00	2	273.50	273.50	-2	1,228	-0.16%
2021/12/28	0.2	274.26	50	273.54	273.00	-49.9	1,252	-3.98%
2021/12/27	0	275.00	0	0.00	274.00	0	1,258	0.00%
2021/12/24	0.1	273.61	0	0.00	274.50	0.1	1,278	0.01%
2021/12/22	1	272.08	0	0.00	272.00	1	1,288	0.08%
2021/12/21	0	0.00	2	275.00	275.50	-2	1,287	-0.16%
2021/12/20	2.1	271.29	0	0.00	272.00	2.1	1,284	0.16%
2021/12/17	1	273.50	0	0.00	275.00	1	1,273	0.08%
2021/12/16	47	269.68	4	273.00	273.00	43	1,270	3.38%
2021/12/15	270	270.47	0	0.00	270.00	270	1,267	21.31%	大買/鉅額交易
2021/12/13	0	274.00	0	0.00	273.00	0	1,254	0.00%
2021/12/09	0	0.00	1	276.50	277.00	-1	1,266	-0.08%
2021/12/08	2.1	276.24	0	0.00	275.00	2.1	1,264	0.17%
2021/12/07	2	275.50	0	276.50	276.50	2	1,257	0.16%
2021/12/06	0.1	276.25	0	0.00	276.50	0.1	1,270	0.01%
2021/12/03	1.3	274.71	0	0.00	275.00	1.3	1,274	0.10%
2021/12/02	0	278.50	0	0.00	277.50	0	1,289	0.00%
2021/12/01	3	271.68	0	0.00	276.50	3	1,291	0.23%
2021/11/30	4	272.63	0	0.00	269.00	4	1,288	0.31%
2021/11/29	6.1	277.79	0	0.00	277.50	6.1	1,153	0.53%
2021/11/26	0	280.56	0	0.00	280.00	0	1,168	0.00%
2021/11/25	2	283.52	0	0.00	284.50	2	1,167	0.17%
2021/11/24	0	285.00	0	0.00	285.50	0	1,167	0.00%
2021/11/23	6	283.75	0	0.00	283.50	6	1,178	0.51%
2021/11/22	1	288.53	0	0.00	288.50	1	1,212	0.08%
2021/11/19	0	291.50	5	293.50	293.50	-5	1,211	-0.41%
2021/11/18	3	291.16	2	291.50	292.00	1	1,215	0.09%
2021/11/17	188	290.89	1	291.00	292.00	187	1,214	15.39%	大買/鉅額交易
2021/11/16	1	290.00	0	0.00	290.50	1	1,214	0.08%
2021/11/15	0	289.00	0	0.00	290.00	0	1,217	0.00%
2021/11/12	0	288.50	0	0.00	290.00	0	1,221	0.00%
2021/11/11	0	0.00	1	289.50	289.50	-1	1,250	-0.08%
2021/11/10	1	288.01	198	290.08	290.00	-197	1,265	-15.57%	大賣/鉅額交易
2021/11/09	46	288.09	4	288.88	290.50	42	1,258	3.34%
2021/11/08	0.1	286.00	3.2	286.38	287.00	-3.1	1,240	-0.25%
2021/11/05	0.1	283.00	0	0.00	284.00	0.1	1,241	0.00%
2021/11/04	0	0.00	0.1	280.50	281.50	-0.1	1,237	0.00%
2021/11/03	1	279.02	0	0.00	279.00	1	1,245	0.08%
2021/11/02	1	282.00	0	0.00	282.00	1	1,264	0.08%
2021/11/01	1	280.50	0	0.00	281.50	1	1,284	0.08%
2021/10/28	0.1	281.50	0	0.00	282.00	0.1	1,356	0.01%
2021/10/27	0.1	282.00	0	0.00	282.00	0.1	1,387	0.00%
2021/10/26	2	280.28	0	0.00	283.50	2	1,441	0.14%
2021/10/25	0	284.00	1	283.50	283.50	-1	1,444	-0.07%
2021/10/22	0.1	286.50	2	285.75	287.50	-1.9	1,468	-0.13%
2021/10/20	9	285.44	0	0.00	286.50	9	1,473	0.61%
2021/10/19	1	287.00	1	288.00	288.00	0	1,472	0.00%
2021/10/18	0.1	288.50	0	0.00	288.00	0.1	1,474	0.00%
2021/10/15	90	289.81	3.1	289.64	290.00	87	1,482	5.87%
2021/10/14	1	283.00	6	285.50	285.50	-5	1,459	-0.34%
2021/10/12	12	283.96	1	286.96	284.00	11	1,457	0.76%
2021/10/08	0.1	286.00	0.1	285.78	287.00	0	1,442	0.00%
2021/10/07	0	0.00	8.1	284.11	285.00	-8.1	1,443	-0.56%
2021/10/06	0	0.00	4	281.38	281.50	-4	1,439	-0.28%
2021/10/05	7	279.00	1	277.00	279.00	6	1,407	0.43%
2021/10/04	0	275.50	0	0.00	276.00	0	1,395	0.00%
2021/10/01	5	275.70	0	0.00	276.00	5	1,398	0.36%
2021/09/30	1.1	277.56	0	0.00	280.00	1.1	1,380	0.08%
2021/09/29	2.1	278.73	4	280.00	280.00	-1.9	1,371	-0.14%
2021/09/28	7.1	276.25	0	0.00	279.50	7.1	1,365	0.52%
2021/09/27	0	280.00	0	0.00	280.00	0	1,372	0.00%
2021/09/24	1	280.00	1	279.50	279.50	0	1,370	0.00%
2021/09/23	0	0.00	9	280.17	280.00	-9	1,368	-0.66%
2021/09/22	1.1	275.66	0	0.00	277.50	1.1	1,360	0.08%
2021/09/15	0.1	277.52	0	0.00	278.00	0.1	1,308	0.00%
2021/09/14	0	0.00	3	276.50	278.00	-3	1,308	-0.23%
2021/09/13	0	275.00	0	0.00	275.50	0	1,302	0.00%
2021/09/10	1	272.00	0	0.00	274.50	1	1,315	0.08%
2021/09/09	24	272.75	2	274.00	271.50	22	1,351	1.63%
2021/09/08	23.1	272.35	0	0.00	273.50	23.1	1,350	1.71%
2021/09/07	426	269.23	1.3	269.30	269.00	424.8	1,347	31.51%	大買/鉅額交易
2021/09/06	0.1	280.00	1	279.50	279.50	-1	1,331	-0.07%
2021/09/03	0	278.50	0	0.00	278.50	0	1,321	0.00%
2021/09/02	0	280.00	0.4	279.50	278.50	-0.4	1,305	-0.03%
2021/09/01	3	279.85	0.2	279.50	278.00	2.8	1,304	0.22%
2021/08/31	0.1	283.50	0	0.00	285.50	0.1	1,281	0.01%
2021/08/30	2.2	285.37	0	0.00	285.50	2.2	1,276	0.18%
2021/08/27	0	0.00	2	284.25	284.50	-2	1,273	-0.16%
2021/08/26	9.2	284.09	1	282.50	282.50	8.2	1,256	0.65%
2021/08/25	0	288.60	0	0.00	290.00	0	1,230	0.00%
2021/08/24	0	0.00	8	289.94	291.00	-8	1,234	-0.65%
2021/08/23	0	287.50	5	288.30	288.00	-5	1,235	-0.40%
2021/08/20	1	286.00	1	286.50	286.00	0	1,251	0.00%
2021/08/19	7	284.14	0	285.00	286.50	7	1,296	0.54%
2021/08/18	1	287.96	1	288.99	289.00	0	1,311	0.00%
2021/08/17	0	0.00	20.3	287.99	289.00	-20.3	1,325	-1.53%
2021/08/16	1	286.00	13.1	285.38	286.00	-12.1	1,308	-0.92%
2021/08/12	0	284.00	1	286.00	284.50	-1	1,321	-0.07%
2021/08/10	3	277.50	0	0.00	280.00	3	1,343	0.22%
2021/08/09	3.1	275.67	3	278.99	280.00	0.1	1,403	0.01%
2021/08/06	17.1	281.67	7	282.00	282.50	10.1	1,412	0.71%
2021/08/05	0	286.50	0.1	285.50	288.00	-0.1	1,401	-0.01%
2021/08/04	3	286.67	1.1	289.73	288.50	1.9	1,422	0.13%
2021/08/03	0	0.00	12.4	286.84	288.00	-12.4	1,401	-0.88%
2021/08/02	0	281.50	9.1	282.64	282.50	-9.1	1,351	-0.67%
2021/07/30	0	0.00	12	284.32	280.50	-12	1,323	-0.91%
2021/07/29	11	271.05	17.1	272.82	274.00	-6.1	1,268	-0.48%
2021/07/28	41.1	268.86	0	0.00	269.50	41.1	1,250	3.29%
2021/07/27	0	0.00	2	267.50	268.00	-2	1,241	-0.16%
2021/07/26	1	265.50	7	265.86	266.00	-6	1,238	-0.48%
2021/07/22	1	264.50	3	264.66	264.00	-2	1,252	-0.16%
2021/07/21	1	263.50	0.1	263.50	263.50	0.9	1,254	0.07%
2021/07/20	2	261.25	0	0.00	261.00	2	1,250	0.16%
2021/07/19	10	263.50	3	263.33	264.00	7	1,254	0.56%
2021/07/16	0	0.00	0.2	262.00	262.50	-0.2	1,259	-0.02%
2021/07/15	1	260.01	0.4	261.50	260.00	0.6	1,259	0.05%
2021/07/14	0	0.00	1	262.00	260.50	-1	1,273	-0.08%
2021/07/13	0	0.00	20.4	259.70	261.50	-20.4	1,272	-1.61%
2021/07/12	0.1	260.18	1	260.50	259.00	-0.9	1,266	-0.07%
2021/07/08	1.1	262.00	7	260.14	261.50	-5.9	1,259	-0.47%
2021/07/07	0	0.00	3	261.50	261.50	-3	1,256	-0.24%
2021/07/06	1	259.50	0	261.00	260.00	1	1,270	0.08%
2021/07/05	3.1	259.86	3	259.50	259.50	0.1	1,270	0.00%
2021/07/02	2.1	260.28	0	0.00	260.50	2.1	1,259	0.16%
2021/07/01	1	261.50	0	0.00	261.00	1	1,255	0.08%
2021/06/29	0	261.50	1	262.00	263.00	-1	1,261	-0.08%
2021/06/28	6.1	262.01	1	261.50	261.00	5.1	1,292	0.40%
2021/06/25	0.1	263.68	0	0.00	262.00	0.1	1,296	0.01%
2021/06/24	1	262.00	0	0.00	262.00	1	1,295	0.08%
2021/06/23	0	0.00	4	263.50	263.00	-4	1,301	-0.31%
2021/06/22	0.1	261.93	0	0.00	261.00	0.1	1,297	0.01%
2021/06/21	1	259.00	0	0.00	262.50	1	1,295	0.08%
2021/06/18	0.3	261.53	0	0.00	260.00	0.3	1,285	0.02%
2021/06/17	0	261.50	0	0.00	261.00	0	1,259	0.00%
2021/06/16	1	262.51	0	0.00	262.50	1	1,270	0.08%
2021/06/15	2.1	262.30	1	262.50	262.00	1.1	1,266	0.09%
2021/06/09	0	263.50	0	0.00	264.00	0	1,296	0.00%
2021/06/08	0.2	263.89	0	0.00	263.00	0.2	1,304	0.01%
2021/06/07	9	262.23	3	263.00	262.00	6	1,328	0.45%
2021/06/04	0	264.83	0.1	265.00	263.50	0	1,367	0.00%
2021/06/03	0	0.00	1.2	267.00	266.50	-1.2	1,397	-0.08%
2021/06/02	2	267.51	1	268.00	268.50	1	1,423	0.07%
2021/06/01	1	266.00	0	0.00	266.50	1	1,420	0.07%
2021/05/31	125	263.97	1	265.00	264.50	124	1,444	8.59%	大買/鉅額交易
2021/05/28	1.2	261.78	0	262.27	262.00	1.2	1,461	0.08%
2021/05/27	2.3	260.44	0	0.00	259.00	2.3	1,449	0.16%
2021/05/26	11	261.55	0	0.00	261.50	11	1,425	0.77%
2021/05/25	1.3	262.29	0	0.00	264.50	1.3	1,412	0.09%
2021/05/24	6.3	264.50	0	0.00	264.50	6.3	1,400	0.45%
2021/05/21	1	270.50	1	268.00	268.00	0	1,399	0.00%
2021/05/20	16	267.72	200	268.68	268.50	-184	1,393	-13.20%	大賣/鉅額交易
2021/05/19	1.2	271.60	0.1	270.57	272.00	1.1	1,385	0.08%
2021/05/18	2	271.49	0	271.50	272.00	2	1,392	0.15%
2021/05/17	2.2	269.01	2	274.67	267.00	0.1	1,397	0.01%
2021/05/14	5	271.50	7	269.29	271.50	-2	1,337	-0.15%
2021/05/13	1	265.47	0	264.50	264.50	1	1,330	0.08%
2021/05/12	5.3	261.77	1	270.50	260.50	4.3	1,315	0.33%
2021/05/10	0.1	271.50	0	0.00	272.00	0.1	1,275	0.01%
2021/05/07	1	271.50	0	271.50	271.00	1	1,318	0.08%
2021/05/06	0	269.11	0	0.00	268.50	0	1,339	0.00%
2021/05/05	2.2	268.58	1	268.50	267.50	1.2	1,341	0.09%
2021/05/04	0	270.00	15	273.00	268.50	-15	1,338	-1.12%
2021/05/03	0	272.00	20	271.00	271.00	-20	1,325	-1.51%
2021/04/29	0.1	272.50	0	273.00	271.00	0	1,337	0.00%
2021/04/28	0.1	273.96	100	273.00	273.00	-99.9	1,345	-7.42%
2021/04/27	1	273.00	0	0.00	273.50	1	1,367	0.07%
2021/04/26	0	274.50	0	274.00	274.50	0	1,371	0.00%
2021/04/23	205	273.76	12	273.88	273.50	193	1,377	14.01%	大買/鉅額交易
2021/04/22	0.1	274.48	4	274.00	274.50	-3.9	1,381	-0.29%
2021/04/21	0	274.00	2	274.50	274.00	-2	1,381	-0.14%
2021/04/20	6	275.25	2	275.75	276.50	4	1,377	0.29%
2021/04/19	0.2	275.00	1	275.00	275.00	-0.8	1,370	-0.06%
2021/04/16	0	274.50	11.5	273.50	274.00	-11.5	1,379	-0.83%
2021/04/15	0	274.00	1	273.00	273.00	-1	1,390	-0.07%
2021/04/14	0	273.50	1	273.00	273.50	-1	1,397	-0.07%
2021/04/13	1	272.50	2	274.25	274.00	-1	1,406	-0.07%
2021/04/12	0	273.24	1	272.50	272.50	-1	1,418	-0.07%
2021/04/08	11.2	273.38	0	273.50	272.50	11.2	1,422	0.79%
2021/04/07	4	272.50	0	0.00	273.50	4	1,434	0.28%
2021/04/06	0	274.67	0	0.00	274.00	0	1,427	0.00%
2021/04/01	0	0.00	1	275.00	275.50	-1	1,424	-0.07%
2021/03/31	12.1	274.64	0	0.00	272.00	12.1	1,415	0.86%
2021/03/30	1.4	277.71	4	278.38	280.00	-2.6	1,377	-0.19%
2021/03/29	0.1	277.50	0.3	277.00	278.00	-0.2	1,381	-0.01%
2021/03/26	1.1	277.00	4.1	277.49	277.00	-3	1,379	-0.21%
2021/03/25	0	276.00	0	0.00	277.00	0	1,381	0.00%
2021/03/24	0	0.00	0	274.00	275.00	0	1,406	0.00%
2021/03/23	0	273.50	0	0.00	275.00	0	1,419	0.00%
2021/03/22	0.1	272.15	1	272.00	271.50	-0.9	1,436	-0.07%
2021/03/19	5	273.65	0	273.00	273.00	5	1,451	0.34%
2021/03/18	0	277.35	0	0.00	276.00	0	1,435	0.00%
2021/03/17	0.2	277.00	0	0.00	277.50	0.2	1,433	0.01%
2021/03/15	1.1	276.50	1	275.50	275.50	0.1	1,426	0.00%
2021/03/12	2.1	277.27	7.1	277.02	280.00	-5	1,421	-0.36%
2021/03/11	12	279.08	4.1	279.75	279.00	8	1,421	0.56%
2021/03/10	1	278.01	4	278.13	279.00	-3	1,415	-0.21%
2021/03/09	4	275.50	2.1	275.21	275.00	1.9	1,386	0.14%
2021/03/08	1.2	270.30	3	272.33	273.00	-1.8	1,378	-0.13%
2021/03/05	0	271.00	2	269.50	270.50	-2	1,393	-0.14%
2021/03/04	1	269.00	0	0.00	272.00	1	1,468	0.07%
2021/03/03	157	268.56	7	270.50	272.00	150	1,446	10.37%	大買/鉅額交易
2021/03/02	22.1	265.07	2.2	266.34	265.00	19.9	1,421	1.40%
2021/02/26	3	263.68	0	0.00	262.00	3	1,411	0.21%
2021/02/25	15.1	267.54	1	267.00	268.00	14.1	1,378	1.02%
2021/02/24	8.1	266.19	0	0.00	265.50	8.1	1,375	0.59%
2021/02/23	2	265.50	0	0.00	265.00	2	1,364	0.15%
2021/02/22	2	265.51	0	0.00	265.50	2	1,360	0.15%
2021/02/19	2.1	265.51	0	0.00	265.00	2.1	1,370	0.15%
2021/02/18	3	266.51	0	0.00	266.00	3	1,376	0.22%
2021/02/17	0.1	268.99	20	270.00	270.00	-19.9	1,371	-1.45%
2021/02/05	0	270.00	0	0.00	268.00	0	1,354	0.00%
2021/02/04	0	269.00	2	268.75	269.00	-2	1,379	-0.14%
2021/02/03	0	0.00	0	271.00	268.00	0	1,426	0.00%
2021/02/01	1.1	270.00	2	272.00	270.00	-0.9	1,486	-0.06%
2021/01/29	0	268.00	1	273.00	267.00	-1	1,506	-0.06%
2021/01/28	0.1	269.50	0	269.00	270.00	0.1	1,471	0.00%
2021/01/27	1	268.50	0	0.00	269.50	1	1,464	0.07%
2021/01/22	1	266.50	0	0.00	266.50	1	1,507	0.07%
2021/01/21	0	0.00	3	269.50	270.00	-3	1,493	-0.20%
2021/01/20	1	267.00	0	0.00	266.00	1	1,473	0.07%
2021/01/18	2.1	265.50	2	264.50	265.50	0.1	1,448	0.01%
2021/01/15	1.1	267.52	0	0.00	266.00	1.1	1,435	0.07%
2021/01/14	12	266.71	0	0.00	266.50	12	1,434	0.84%
2021/01/13	2	269.00	0	0.00	269.00	2	1,431	0.14%
2021/01/08	0.1	271.31	5	271.80	273.00	-4.9	1,419	-0.35%
2021/01/07	0	0.00	0.1	271.00	271.00	-0.1	1,418	-0.01%
2021/01/06	3	270.34	0.1	271.00	271.00	2.9	1,419	0.21%
2021/01/05	0.3	270.00	2	271.01	272.00	-1.7	1,405	-0.12%
2021/01/04	1	269.00	1	269.00	268.50	0	1,403	0.00%
2020/12/31	1	268.00	0	0.00	266.50	1	1,416	0.07%
2020/12/30	0	0.00	2	269.00	268.00	-2	1,429	-0.14%
2020/12/28	18	263.00	0	0.00	263.00	18	1,451	1.24%
2020/12/25	0.1	264.50	21.2	263.15	263.00	-21.1	1,460	-1.44%
2020/12/23	0.1	264.50	130	262.92	263.00	-129.9	1,471	-8.83%	大賣/鉅額交易
2020/12/22	1	265.00	0.5	265.00	265.00	0.5	1,480	0.03%
2020/12/21	2	268.00	1	267.50	268.00	1	1,515	0.07%
2020/12/18	13	268.00	0.4	269.00	268.00	12.7	1,517	0.83%
2020/12/17	100	268.59	0	0.00	268.00	100	1,492	6.70%
2020/12/15	0.1	267.00	0	0.00	267.00	0.1	1,488	0.00%
2020/12/14	0.8	267.94	0	0.00	266.50	0.8	1,466	0.06%
2020/12/11	0.1	267.00	0	0.00	266.50	0.1	1,474	0.01%
2020/12/10	101	266.83	0	0.00	266.50	101	1,477	6.84%	大買/鉅額交易
2020/12/08	60.1	265.00	1	265.00	265.00	59.1	1,470	4.02%
2020/12/07	0	268.00	1	265.50	267.00	-1	1,473	-0.07%
2020/12/04	0.1	268.58	2	269.00	268.00	-1.9	1,475	-0.13%
2020/12/03	0.1	267.45	0	0.00	266.50	0.1	1,466	0.01%
2020/12/02	2	265.50	0	0.00	265.00	2	1,471	0.14%
2020/12/01	2.1	266.62	2	267.75	268.00	0.1	1,495	0.01%
2020/11/30	4	263.76	2	268.50	259.00	2	1,490	0.13%
2020/11/27	2.5	272.80	100	272.77	273.00	-97.5	1,468	-6.64%
2020/11/26	1	273.00	1	273.50	274.00	0	1,465	0.00%
2020/11/25	0	273.00	0	273.50	272.50	0	1,474	0.00%
2020/11/24	0	0.00	12	272.54	273.00	-12	1,485	-0.81%
2020/11/20	0	0.00	0	272.00	272.00	0	1,471	0.00%
2020/11/18	0	271.00	3	271.00	271.00	-3	1,482	-0.20%
2020/11/17	0	0.00	1	268.50	268.50	-1	1,483	-0.07%
2020/11/16	2	269.50	0	0.00	270.00	2	1,486	0.13%
2020/11/13	0.2	270.00	1	269.00	268.50	-0.8	1,494	-0.05%
2020/11/12	2	268.52	3	270.50	270.00	-1	1,497	-0.07%
2020/11/11	1	265.00	4.1	266.81	269.50	-3.1	1,482	-0.21%
2020/11/10	20	261.00	0	0.00	262.00	20	1,427	1.40%
2020/11/09	3.2	258.25	0	261.00	259.00	3.1	1,389	0.23%
2020/11/06	4.1	259.02	2	258.50	258.50	2.1	1,386	0.15%
2020/11/04	0.1	262.50	0	0.00	262.00	0.1	1,365	0.01%
2020/11/02	0	265.50	0	0.00	264.00	0	1,354	0.00%
2020/10/30	81.1	259.49	1	259.00	258.00	80.1	1,360	5.89%
2020/10/28	1.3	263.20	0	0.00	266.50	1.3	1,435	0.09%
2020/10/26	101	268.57	0	270.50	268.00	101	1,509	6.69%	大買/
2020/10/22	0	270.00	0	270.00	269.00	0	1,537	0.00%
2020/10/20	0	267.00	0	0.00	266.50	0	1,542	0.00%
2020/10/16	0	0.00	5	269.30	270.00	-5	1,550	-0.32%
2020/10/15	3	267.17	0	0.00	267.50	3	1,559	0.19%
2020/10/13	0	0.00	2	273.50	274.50	-2	1,545	-0.13%
2020/10/12	1	275.00	0	0.00	275.50	1	1,558	0.06%
2020/10/08	1	275.00	201	275.49	275.00	-200	1,574	-12.70%	大賣/鉅額交易
2020/10/06	0	0.00	3.1	272.23	273.00	-3.1	1,596	-0.20%
2020/10/05	0	269.00	2	267.00	267.00	-2	1,626	-0.12%
2020/09/29	1	259.06	0	0.00	262.00	1	1,641	0.06%
2020/09/28	0	262.00	1	260.50	260.50	-1	1,642	-0.06%
2020/09/25	1	256.50	0	0.00	258.50	1	1,646	0.06%
2020/09/24	2.1	257.40	0	0.00	253.00	2.1	1,640	0.13%
2020/09/23	22.1	261.91	1	262.00	262.00	21.1	1,615	1.30%
2020/09/22	21	263.98	0	0.00	264.50	21	1,606	1.31%
2020/09/18	1	264.50	0	0.00	263.00	1	1,625	0.06%
2020/09/17	1.1	264.53	2	264.00	264.00	-0.9	1,602	-0.06%
2020/09/11	0.1	267.00	0	0.00	265.50	0.1	1,623	0.01%
2020/09/09	0.2	267.00	0	0.00	265.00	0.2	1,637	0.01%
2020/09/08	1	266.58	1	268.00	269.00	0	1,639	0.00%
2020/09/07	1	264.03	1	265.00	265.00	0	1,639	0.00%
2020/09/04	0.2	265.00	1	262.50	263.00	-0.9	1,650	-0.05%
2020/09/02	26.1	267.52	20	264.85	266.00	6.1	1,647	0.37%
2020/08/31	0	271.50	0	0.00	270.00	0	1,636	0.00%
2020/08/28	104	272.60	0	0.00	270.50	104	1,627	6.39%	大買/鉅額交易
2020/08/27	0.1	275.00	0	0.00	274.00	0.1	1,636	0.01%
2020/08/26	1	275.00	1	274.04	275.00	0	1,646	0.00%
2020/08/25	10	271.00	1	272.00	271.00	9	1,646	0.55%
2020/08/24	0.2	272.50	0	0.00	271.00	0.2	1,684	0.01%
2020/08/21	3	273.00	0	0.00	271.00	3	1,679	0.18%
2020/08/20	3	271.50	2	274.00	270.50	1	1,661	0.06%
2020/08/13	1	278.51	0	0.00	278.50	1	1,604	0.06%
2020/08/12	1	278.00	0	0.00	279.50	1	1,596	0.06%
2020/08/11	2	276.50	0	0.00	276.00	2	1,580	0.13%
2020/08/10	2	273.25	0	0.00	275.00	2	1,575	0.13%
2020/08/07	2.2	273.18	0	0.00	273.00	2.2	1,575	0.14%
2020/08/06	6	274.34	1	275.00	274.50	5	1,572	0.32%
2020/08/05	20	272.88	0	0.00	273.50	20	1,562	1.28%
2020/08/04	14	278.89	1	279.50	279.00	13	1,533	0.85%
2020/08/03	6	273.17	1	275.50	273.00	5	1,507	0.33%
2020/07/31	8	280.69	1	281.00	280.00	7	1,448	0.48%
2020/07/30	3	284.50	0	0.00	285.50	3	1,397	0.21%
2020/07/29	1	285.00	0	0.00	285.00	1	1,395	0.07%
2020/07/28	3	284.67	0	0.00	284.00	3	1,408	0.21%
2020/07/27	23	286.50	0	0.00	285.50	23	1,428	1.61%
2020/07/24	2	288.00	1	289.00	288.00	1	1,443	0.07%
2020/07/23	51	289.88	0	0.00	290.00	51	1,457	3.50%
2020/07/22	1	291.00	0	0.00	291.00	1	1,465	0.07%
2020/07/20	2.1	290.83	2	291.00	291.00	0.1	1,470	0.01%
2020/07/17	0	291.50	2	290.50	290.00	-2	1,471	-0.14%
2020/07/16	6.2	289.68	1	291.00	289.00	5.2	1,490	0.35%
2020/07/15	2	286.00	3	286.00	286.00	-1	1,485	-0.07%
2020/07/14	0.5	289.50	0	0.00	287.50	0.5	1,473	0.03%
2020/07/13	5	289.20	0	0.00	288.00	5	1,462	0.34%
2020/07/10	26	293.21	4	290.00	290.00	22	1,431	1.54%
2020/07/09	31	295.02	0	0.00	295.00	31	1,388	2.23%
2020/07/08	53	296.88	3	296.50	296.50	50	1,365	3.66%
2020/07/07	84.1	299.00	1	299.00	299.00	83.1	1,348	6.16%
2020/07/03	2	296.00	1	296.00	296.00	1	1,355	0.07%
2020/07/02	0	0.00	1	299.00	299.00	-1	1,360	-0.07%
2020/06/30	152	296.76	0	0.00	296.50	152	1,393	10.91%	大買/鉅額交易
2020/06/29	0	0.00	3	295.67	294.50	-3	1,414	-0.21%
2020/06/24	4	300.00	0	0.00	300.00	4	1,406	0.28%
2020/06/23	0	0.00	7	300.57	300.00	-7	1,416	-0.49%
2020/06/22	2	298.02	0	0.00	298.00	2	1,425	0.14%
2020/06/19	0	0.00	2	298.50	298.50	-2	1,461	-0.14%
2020/06/18	1	298.50	3	298.50	298.50	-2	1,484	-0.13%
2020/06/16	0	0.00	4	299.50	299.00	-4	1,575	-0.25%
2020/06/11	353	300.13	0	0.00	299.50	353	1,679	21.02%	大買/鉅額交易
2020/06/10	2	294.50	1	300.00	298.50	1	1,674	0.06%
2020/06/09	100	296.02	0	0.00	294.50	100	1,700	5.88%
2020/06/08	1	294.50	5	295.00	295.50	-4	1,687	-0.24%
2020/06/05	3	296.00	0	0.00	294.00	3	1,673	0.18%
2020/06/03	7	297.86	0	0.00	297.50	7	1,674	0.42%
2020/06/02	2	297.00	0	0.00	298.00	2	1,661	0.12%
2020/05/29	2	294.50	0	0.00	295.50	2	1,656	0.12%
2020/05/27	0	0.00	3	298.67	299.00	-3	1,646	-0.18%
2020/05/22	0	0.00	1	300.50	299.50	-1	1,675	-0.06%
2020/05/21	0	0.00	3	301.33	302.50	-3	1,703	-0.18%
2020/05/20	0	0.00	15	302.00	298.00	-15	1,701	-0.88%
2020/05/19	1	301.50	1	301.50	300.50	0	1,697	0.00%
2020/05/14	1	302.00	10	305.00	302.50	-9	1,678	-0.54%
2020/05/12	0	0.00	24	302.54	304.00	-24	1,671	-1.44%
2020/05/11	1	305.00	1	307.00	304.50	0	1,677	0.00%
2020/05/08	0	0.00	4	306.13	305.00	-4	1,675	-0.24%
2020/05/07	0	0.00	1	303.50	303.00	-1	1,672	-0.06%
2020/05/06	1	304.50	0	0.00	305.50	1	1,663	0.06%
2020/05/05	1	306.50	0	0.00	307.50	1	1,647	0.06%
2020/05/04	1	301.51	0	0.00	301.50	1	1,642	0.06%
2020/04/30	2	308.25	1	308.00	308.00	1	1,621	0.06%
2020/04/29	3	304.83	64	304.24	304.50	-61	1,595	-3.82%
2020/04/28	0	0.00	2	298.25	299.50	-2	1,578	-0.13%
2020/04/27	0	0.00	1	290.00	294.00	-1	1,594	-0.06%
2020/04/24	2	287.75	0	0.00	288.00	2	1,581	0.13%
2020/04/23	0	0.00	1.1	285.42	287.50	-1.1	1,575	-0.07%
2020/04/22	2	281.00	1	281.00	283.00	1	1,556	0.06%
2020/04/21	2	283.25	0	0.00	284.00	2	1,554	0.13%
2020/04/20	2	286.50	2	286.50	286.50	0	1,539	0.00%
2020/04/17	0	0.00	1	292.00	287.00	-1	1,530	-0.07%
2020/04/16	2	287.25	0	0.00	286.50	2	1,510	0.13%
2020/04/15	1	291.00	0	0.00	290.00	1	1,496	0.07%
2020/04/14	1	291.50	2	292.75	291.50	-1	1,489	-0.07%
2020/04/10	1	288.53	1	289.00	288.00	0	1,481	0.00%
2020/04/09	0	0.00	1	288.50	290.00	-1	1,483	-0.07%
2020/04/08	0	0.00	1	288.00	289.00	-1	1,476	-0.07%
2020/04/07	0	0.00	20.7	283.86	287.00	-20.7	1,463	-1.41%
2020/04/06	104	282.05	19	281.71	281.50	85	1,449	5.86%	大買/
2020/03/31	0	0.00	4	281.50	283.00	-4	1,401	-0.29%
2020/03/30	2	278.00	0	0.00	277.00	2	1,368	0.15%
2020/03/27	1	279.50	1	280.00	278.00	0	1,351	0.00%
2020/03/26	1	274.00	0	0.00	278.50	1	1,335	0.07%
2020/03/25	7	268.93	1	268.50	272.50	6	1,323	0.45%
2020/03/24	5	268.61	0	0.00	267.00	5	1,287	0.39%
2020/03/23	4	265.02	1	267.00	265.00	3	1,251	0.24%
2020/03/20	1	281.00	0	0.00	281.00	1	1,197	0.08%
2020/03/19	24	280.65	1	283.50	286.50	23	1,158	1.98%
2020/03/18	2	283.50	2	286.50	283.50	0	1,109	0.00%
2020/03/17	8	286.50	0	0.00	286.50	8	1,076	0.74%
2020/03/16	5	272.30	1	273.00	274.00	4	1,033	0.39%
2020/03/13	4	261.36	1	271.50	273.50	3	1,004	0.30%
2020/03/12	5.1	286.31	0	0.00	286.50	5.1	937	0.54%
2020/03/11	2.1	291.55	0	0.00	291.00	2.1	902	0.23%
2020/03/09	2	291.00	0	0.00	293.00	2	858	0.23%
2020/03/06	1	296.50	0	0.00	296.50	1	840	0.12%
2020/03/05	0	0.00	3	301.00	302.50	-3	831	-0.36%
2020/03/03	1	295.00	0	0.00	295.00	1	818	0.12%
2020/02/27	0	0.00	12	297.46	296.50	-12	826	-1.45%
2020/02/26	33	296.67	1	297.00	297.00	32	807	3.96%
2020/02/25	2	300.00	0	0.00	300.00	2	803	0.25%
2020/02/24	72.1	298.56	0	0.00	296.00	72.1	801	8.99%
2020/02/21	5	304.20	4	305.75	304.00	1	771	0.13%
2020/02/19	1	308.00	0	0.00	308.00	1	770	0.13%
2020/02/17	1	308.00	2	307.50	308.00	-1	785	-0.13%
2020/02/14	0	0.00	1	306.00	306.00	-1	787	-0.13%
2020/02/12	0	0.00	1	304.00	302.50	-1	789	-0.13%
2020/02/10	2	303.00	2	304.50	305.50	0	788	0.00%
2020/02/07	1	302.00	0	0.00	304.00	1	792	0.13%
2020/02/06	4	304.50	1	305.50	304.50	3	802	0.37%
2020/02/05	1	303.50	0	0.00	304.00	1	810	0.12%
2020/02/03	1	299.50	0	0.00	300.00	1	820	0.12%
2020/01/31	1	298.50	0	0.00	298.50	1	817	0.12%
2020/01/30	3	299.33	0	0.00	298.50	3	798	0.38%
2020/01/20	1	307.50	0	0.00	308.00	1	767	0.13%
2020/01/14	80	310.42	4	310.88	310.50	76	880	8.63%
2020/01/13	0	0.00	2	309.75	310.00	-2	896	-0.22%
2020/01/03	1	305.50	0	0.00	305.50	1	968	0.10%
2019/12/26	0	0.00	0.1	309.00	310.00	-0.1	988	-0.01%
2019/12/25	0	0.00	1	309.50	310.00	-1	1,007	-0.10%
2019/12/20	8	305.75	0	0.00	304.50	8	1,024	0.78%
2019/12/16	0	0.00	1	301.00	300.50	-1	999	-0.10%
2019/12/12	1	304.50	0	0.00	303.00	1	988	0.10%
2019/12/09	1	304.00	6.7	304.00	304.00	-5.7	980	-0.58%
2019/12/04	1	304.50	0	0.00	305.00	1	1,008	0.10%
2019/12/03	1	308.50	1.1	308.97	309.00	-0.1	1,011	-0.01%
2019/11/29	1	307.00	0	0.00	305.50	1	1,026	0.10%
2019/11/27	1	307.50	0	0.00	308.00	1	1,027	0.10%
2019/11/26	0	0.00	81	311.21	310.50	-81	1,025	-7.90%
2019/11/22	3	312.00	0.1	310.50	312.00	2.9	1,001	0.29%
2019/11/21	1	307.00	0	0.00	307.00	1	1,000	0.10%
2019/11/19	0.1	310.00	3	312.00	312.00	-2.9	1,002	-0.29%
2019/11/15	0	0.00	3	309.67	310.00	-3	1,006	-0.30%
2019/11/14	2	303.50	0	0.00	306.00	2	996	0.20%
2019/11/12	0	0.00	1	307.50	308.00	-1	1,009	-0.10%
2019/11/04	0	0.00	3	305.33	306.00	-3	1,034	-0.29%
2019/10/30	0	0.00	1	303.00	305.50	-1	1,028	-0.10%
2019/10/29	0	0.00	1	302.00	303.00	-1	1,039	-0.10%
2019/10/28	1	303.00	0	0.00	302.50	1	1,062	0.09%
2019/10/25	0	0.00	4.7	303.43	303.00	-4.7	1,069	-0.44%
2019/10/24	0	0.00	64	305.00	305.00	-64	1,081	-5.92%
2019/10/23	1	303.00	14	308.39	303.00	-13	1,082	-1.20%
2019/10/22	605.1	313.22	13	310.73	309.00	592.1	1,067	55.46%	大買/鉅額交易
2019/10/21	0	297.50	16	296.19	298.00	-16	981	-1.63%
2019/10/16	0	0.00	1	292.00	293.00	-1	935	-0.11%
2019/10/15	0	0.00	1	291.00	291.00	-1	953	-0.10%
2019/10/14	0.1	289.50	3	286.00	289.00	-2.9	947	-0.30%
2019/10/08	0	0.00	1	288.00	288.00	-1	939	-0.11%
2019/10/07	0.1	287.50	0	0.00	285.50	0.1	935	0.01%
2019/10/04	1	285.50	0	288.00	286.00	1	942	0.11%
2019/10/02	6	287.00	50	286.02	286.00	-44	936	-4.70%
2019/10/01	0	289.00	9	287.89	287.50	-9	937	-0.96%
2019/09/27	1	290.00	0	291.00	290.00	1	925	0.11%
2019/09/26	1	292.00	1	291.00	291.00	0	933	0.00%
2019/09/25	3	291.67	1	292.00	293.50	2	929	0.22%
2019/09/23	1	295.00	1	296.00	295.00	0	930	0.00%
2019/09/19	1	295.50	0	0.00	296.00	1	943	0.11%
2019/09/18	5	298.00	1	298.00	297.00	4	947	0.42%
2019/09/17	1	295.50	0	0.00	297.00	1	951	0.11%
2019/09/16	1	295.00	0	0.00	295.00	1	970	0.10%
2019/09/12	0.1	296.00	0	0.00	295.00	0.1	976	0.01%
2019/09/11	1	297.50	10	297.80	297.50	-9	989	-0.91%
2019/09/10	0	0.00	4	295.50	295.00	-4	985	-0.41%
2019/09/09	0	0.00	1	296.50	295.50	-1	982	-0.10%
2019/09/06	67	295.62	2	295.75	296.00	65	988	6.57%
2019/09/05	0	0.00	32	291.09	291.50	-32	974	-3.29%
2019/09/04	5	290.40	1	291.00	290.00	4	974	0.41%
2019/09/03	1.1	285.20	22	290.14	285.00	-20.9	976	-2.14%
2019/08/30	0	292.50	1	291.00	292.00	-1	976	-0.10%
2019/08/28	1	284.00	0	0.00	283.50	1	972	0.10%
2019/08/27	9	284.44	15	285.00	283.50	-6	981	-0.61%
2019/08/26	2	286.00	3	285.50	285.00	-1	970	-0.10%
2019/08/23	1	288.50	0.1	290.50	288.50	0.9	969	0.09%
2019/08/22	1	290.00	0	0.00	290.00	1	970	0.10%
2019/08/21	1	291.00	0	0.00	290.00	1	998	0.10%
2019/08/19	1	290.50	15	290.70	290.50	-14	1,000	-1.40%
2019/08/16	20	289.98	0	0.00	292.50	20	1,000	2.00%
2019/08/15	2	290.25	0	0.00	290.50	2	1,005	0.20%
2019/08/14	3	292.50	0	0.00	292.00	3	1,065	0.28%
2019/08/13	0	294.00	0.1	294.00	292.50	-0.1	1,083	-0.01%
2019/08/12	3	291.50	0	0.00	291.00	3	1,080	0.28%
2019/08/08	0	297.00	0	0.00	296.00	0	1,077	0.00%
2019/08/07	0	0.00	2	293.00	293.00	-2	1,082	-0.18%
2019/08/06	1	293.50	0	0.00	293.50	1	1,090	0.09%
2019/08/05	32	291.94	0	0.00	292.50	32	1,087	2.94%
2019/08/02	6	294.00	0	0.00	294.00	6	1,124	0.53%
2019/08/01	2	298.00	0	0.00	298.00	2	1,154	0.17%
2019/07/31	23	300.07	0	0.00	300.00	23	1,162	1.98%
2019/07/30	13	306.81	1.1	306.96	306.50	11.9	1,152	1.03%
2019/07/25	2	304.51	0.1	305.00	304.00	2	1,202	0.17%
2019/07/24	2	301.00	1	301.50	301.00	1	1,223	0.08%
2019/07/23	0	0.00	0.1	305.50	304.00	-0.1	1,220	-0.01%
2019/07/22	0.2	306.50	1.1	306.02	306.00	-0.9	1,218	-0.07%
2019/07/19	0.6	307.00	2	306.00	306.50	-1.4	1,219	-0.11%
2019/07/18	1	303.00	0	0.00	303.00	1	1,216	0.08%
2019/07/17	1	301.50	0	0.00	301.00	1	1,214	0.08%
2019/07/16	13	302.50	0	0.00	301.50	13	1,185	1.10%
2019/07/15	1	303.02	0	0.00	303.50	1	1,204	0.08%
2019/07/09	1	302.50	0.1	303.50	302.50	1	1,299	0.07%
2019/07/08	1	305.00	0	0.00	305.00	1	1,320	0.08%
2019/07/05	0	0.00	82	304.63	304.00	-82	1,340	-6.12%
2019/07/04	20	305.50	3	306.33	307.00	17	1,337	1.27%
2019/07/03	87	304.28	0	0.00	304.00	87	1,343	6.47%
2019/07/02	0	0.00	15	301.47	301.00	-15	1,369	-1.10%
2019/06/27	1	303.00	1	303.00	301.50	0	1,404	0.00%
2019/06/26	3	302.33	1.1	300.13	300.00	1.9	1,422	0.14%
2019/06/24	1	308.50	3	308.17	307.00	-2	1,427	-0.14%
2019/06/21	2	304.00	0	0.00	305.50	2	1,426	0.14%
2019/06/19	0	0.00	95.3	304.09	306.00	-95.3	1,419	-6.72%
2019/06/18	1	302.00	0	0.00	302.00	1	1,412	0.07%
2019/06/14	2	300.75	0	301.50	300.00	2	1,447	0.14%
2019/06/12	1	301.00	0	0.00	301.00	1	1,525	0.07%
2019/06/11	0	0.00	2	301.75	301.00	-2	1,547	-0.13%
2019/06/10	1	303.50	0.1	303.50	303.50	0.9	1,559	0.06%
2019/06/06	0	0.00	1	301.00	301.00	-1	1,573	-0.06%
2019/06/05	45	304.29	0	0.00	303.00	45	1,585	2.84%
2019/06/03	16	301.28	0	0.00	304.00	16	1,634	0.98%
2019/05/31	147	299.99	2	300.50	301.00	145	1,656	8.75%	大買/鉅額交易
2019/05/30	1	303.00	1	303.00	303.00	0	1,683	0.00%
2019/05/29	0	0.00	1	305.00	305.00	-1	1,745	-0.06%
2019/05/28	2	309.00	0	0.00	304.00	2	1,755	0.11%
2019/05/27	1	308.50	9	308.78	308.00	-8	1,733	-0.46%
2019/05/24	1	302.50	0	0.00	303.00	1	1,730	0.06%
2019/05/23	25	306.18	0	0.00	306.00	25	1,733	1.44%
2019/05/22	9	308.06	1	311.00	306.50	8	1,730	0.46%
2019/05/21	19	314.58	6	313.50	315.50	13	1,742	0.75%
2019/05/20	0	0.00	8	301.56	304.50	-8	1,684	-0.47%
2019/05/15	8	300.00	1	300.00	300.00	7	1,665	0.42%
2019/05/14	1	298.00	0	0.00	297.50	1	1,668	0.06%
2019/05/13	1	300.00	1	300.00	300.00	0	1,652	0.00%
2019/05/10	0	0.00	4	299.37	299.00	-4	1,658	-0.24%
2019/05/09	1	292.00	0	0.00	290.50	1	1,621	0.06%
2019/05/08	1	297.50	1	298.00	297.50	0	1,587	0.00%
2019/05/06	0	0.00	183	298.56	298.00	-183	1,576	-11.61%	大賣/鉅額交易
2019/05/03	0	0.00	4	299.25	299.00	-4	1,559	-0.26%
2019/05/02	0	299.00	2	297.00	298.00	-2	1,533	-0.13%
2019/04/30	0	0.00	2	287.75	288.00	-2	1,500	-0.13%
2019/04/29	1	284.00	0	0.00	284.00	1	1,475	0.07%
2019/04/26	0.1	286.00	0	0.00	284.00	0.1	1,483	0.00%
2019/04/25	0	286.00	2	284.75	284.00	-2	1,487	-0.13%
2019/04/24	1	287.00	2	286.75	285.50	-1	1,492	-0.07%
2019/04/23	1	285.50	0	0.00	285.50	1	1,486	0.07%
2019/04/22	5	284.20	0	0.00	284.50	5	1,494	0.33%
2019/04/19	9	282.00	0	0.00	282.00	9	1,499	0.60%
2019/04/18	7.1	280.97	3	282.17	281.00	4.1	1,498	0.27%
2019/04/17	1	289.00	2	288.75	288.50	-1	1,473	-0.07%
2019/04/16	0.1	292.00	51	291.01	291.00	-50.9	1,454	-3.50%
2019/04/15	1	290.50	1.2	291.17	290.50	-0.2	1,477	-0.01%
2019/04/12	0	293.00	0	0.00	291.00	0	1,479	0.00%
2019/04/11	3	292.18	1	292.00	292.00	2	1,470	0.14%
2019/04/10	1	293.00	0	0.00	293.00	1	1,485	0.07%
2019/04/09	32	293.05	0	0.00	293.50	32	1,474	2.17%
2019/04/08	31	292.79	0	0.00	293.00	31	1,470	2.11%
2019/04/03	3	294.00	0	0.00	293.00	3	1,431	0.21%
2019/04/02	1	296.50	0	0.00	295.50	1	1,412	0.07%
2019/04/01	2	299.00	0	0.00	298.00	2	1,400	0.14%
2019/03/28	2.2	295.73	2	298.00	297.50	0.2	1,386	0.01%
2019/03/27	5	294.00	1	296.50	295.00	4	1,382	0.29%
2019/03/26	3	293.00	1	292.50	294.50	2	1,379	0.14%
2019/03/25	0	0.00	1	294.00	294.50	-1	1,395	-0.07%
2019/03/22	1	296.00	0	0.00	297.00	1	1,381	0.07%
2019/03/20	1	296.50	0	0.00	297.00	1	1,386	0.07%
2019/03/19	0.1	296.50	0	0.00	295.00	0.1	1,397	0.00%
2019/03/18	2	296.25	1	296.00	296.50	1	1,383	0.07%
2019/03/14	3.1	296.03	1	296.50	294.00	2.1	1,301	0.16%
2019/03/13	1	296.00	0	0.00	298.00	1	1,296	0.08%
2019/03/08	1	297.00	0	0.00	298.00	1	1,280	0.08%
2019/03/06	2	300.00	0	0.00	299.50	2	1,271	0.16%
2019/03/05	7	303.57	0	0.00	299.00	7	1,244	0.56%
2019/03/04	11.1	308.55	0	0.00	304.00	11.1	1,198	0.92%
2019/02/27	0	320.00	0	0.00	318.50	0	1,139	0.00%
2019/02/22	0	0.00	1	318.50	318.50	-1	1,119	-0.09%
2019/02/21	11	315.64	0	0.00	317.00	11	1,115	0.99%
2019/02/20	0	0.00	1	318.00	318.00	-1	1,133	-0.09%
2019/02/19	5	312.30	3	311.33	312.00	2	1,125	0.18%
2019/02/18	0	316.00	0	0.00	315.00	0	1,125	0.00%
2019/02/14	0	0.00	13	315.04	314.00	-13	1,158	-1.12%
2019/02/13	3	316.00	0	0.00	313.50	3	1,164	0.26%
2019/02/12	0	0.00	13	319.54	319.50	-13	1,164	-1.12%
2019/01/30	0	0.00	2	323.25	322.50	-2	1,213	-0.16%
2019/01/29	0	0.00	1	322.00	323.00	-1	1,239	-0.08%
2019/01/28	0	0.00	7	323.00	323.00	-7	1,244	-0.56%
2019/01/23	1	319.50	0	0.00	317.00	1	1,259	0.08%
2019/01/22	0	0.00	6	317.50	319.00	-6	1,273	-0.47%
2019/01/21	0	319.00	0	0.00	317.00	0	1,298	0.00%
2019/01/18	0	0.00	58	319.95	320.00	-58	1,315	-4.41%
2019/01/16	2	313.76	0	0.00	312.50	2	1,343	0.15%
2019/01/14	11.1	314.78	0	0.00	316.00	11.1	1,331	0.83%
2019/01/11	0	0.00	2	321.25	321.00	-2	1,371	-0.15%
2019/01/10	0	0.00	2	320.75	321.50	-2	1,392	-0.14%
2019/01/09	0	0.00	7	319.86	319.50	-7	1,386	-0.50%
2019/01/07	0	0.00	2	310.00	313.00	-2	1,386	-0.14%
2019/01/04	20	298.00	0	0.00	302.00	20	1,395	1.43%
2019/01/03	51	299.01	0	0.00	299.50	51	1,434	3.56%
2019/01/02	5	302.40	0	0.00	300.50	5	1,435	0.35%
2018/12/27	2	309.00	0	0.00	312.00	2	1,430	0.14%
2018/12/26	0	0.00	3	308.17	307.00	-3	1,461	-0.21%
2018/12/24	0	0.00	1	310.00	311.00	-1	1,476	-0.07%
2018/12/21	7	309.43	0	0.00	309.50	7	1,488	0.47%
2018/12/20	10	319.25	166	318.31	318.50	-156	1,467	-10.63%	大賣/鉅額交易
2018/12/19	0	318.00	3	318.83	319.50	-3	1,467	-0.20%
2018/12/18	3	311.17	0	0.00	314.50	3	1,473	0.20%
2018/12/14	0.3	316.50	1	319.00	315.00	-0.7	1,487	-0.05%
2018/12/13	0	0.00	2	318.75	318.50	-2	1,480	-0.14%
2018/12/12	3	312.33	0	0.00	313.00	3	1,486	0.20%
2018/12/11	2	319.25	3	318.00	319.50	-1	1,475	-0.07%
2018/12/10	2	308.00	2	310.25	308.00	0	1,486	0.00%
2018/12/07	0	0.00	2	313.00	313.00	-2	1,504	-0.13%
2018/12/06	75.1	310.47	0	0.00	307.00	75.1	1,523	4.93%
2018/12/04	2	317.25	12	319.00	316.50	-10	1,544	-0.65%
2018/12/03	1	321.00	1	321.00	318.50	0	1,530	0.00%
2018/11/30	2	317.50	2	317.00	318.00	0	1,523	0.00%
2018/11/29	1	323.50	1	329.00	323.50	0	1,495	0.00%
2018/11/28	0	0.00	1	327.00	328.00	-1	1,480	-0.07%
2018/11/23	0.1	320.00	0	0.00	319.50	0.1	1,492	0.01%
2018/11/21	0	322.50	5	321.50	322.00	-5	1,504	-0.33%
2018/11/19	50	316.80	0	0.00	320.00	50	1,499	3.33%
2018/11/16	1	317.00	106	316.84	317.00	-105	1,493	-7.03%	大賣/鉅額交易
2018/11/15	1	319.50	105	318.72	321.00	-104	1,498	-6.94%	大賣/鉅額交易
2018/11/14	1	315.00	0	0.00	317.00	1	1,503	0.07%
2018/11/13	2	314.50	0	0.00	316.00	2	1,501	0.13%
2018/11/12	3	315.67	0	0.00	316.50	3	1,496	0.20%
2018/11/09	17	319.09	0	0.00	317.50	17	1,499	1.13%
2018/11/08	3	324.50	49	323.97	324.50	-46	1,510	-3.05%
2018/11/07	7	319.00	0	0.00	316.50	7	1,499	0.47%
2018/11/06	3	325.67	118	324.40	328.00	-115	1,459	-7.88%	大賣/鉅額交易
2018/11/02	2	344.50	1	344.50	342.00	1	1,427	0.07%
2018/11/01	6	342.83	1	344.50	344.50	5	1,434	0.35%
2018/10/31	1	348.50	1.2	349.83	349.00	-0.2	1,424	-0.01%
2018/10/30	0	0.00	1	347.50	346.50	-1	1,418	-0.07%
2018/10/29	0	0.00	1	342.00	338.00	-1	1,428	-0.07%
2018/10/26	1	339.12	2	340.25	343.00	-1	1,428	-0.07%
2018/10/25	3	336.17	5	338.90	338.00	-2	1,462	-0.14%
2018/10/24	6	334.58	3	334.67	338.00	3	1,478	0.20%
2018/10/23	1	329.50	0	0.00	329.50	1	1,481	0.07%
2018/10/22	1	333.00	63	333.13	334.00	-62	1,495	-4.14%
2018/10/19	2	335.25	0	0.00	335.00	2	1,523	0.13%
2018/10/18	0	0.00	1	331.00	335.00	-1	1,550	-0.06%
2018/10/17	2	326.03	1	334.00	326.00	1	1,554	0.07%
2018/10/16	5	330.91	0	0.00	333.00	5	1,576	0.32%
2018/10/15	0	0.00	2	333.50	333.50	-2	1,597	-0.13%
2018/10/12	0	334.50	2	327.75	330.50	-2	1,584	-0.13%
2018/10/11	6	320.67	1	318.50	319.00	5	1,573	0.32%
2018/10/09	2	344.75	2	345.50	346.00	0	1,524	0.00%
2018/10/08	0.1	338.00	1	332.50	338.00	-0.9	1,511	-0.06%
2018/10/05	3	336.51	1	338.50	335.50	2	1,533	0.13%
2018/10/04	8	340.13	0	0.00	335.00	8	1,534	0.52%
2018/10/03	0	355.50	0	0.00	355.00	0	1,508	0.00%
2018/10/02	1	351.50	0	0.00	354.00	1	1,517	0.07%
2018/09/27	0	0.00	1	359.00	360.00	-1	1,542	-0.06%
2018/09/26	10	353.45	1	353.00	351.50	9	1,535	0.59%
2018/09/25	17	349.56	0	0.00	350.50	17	1,543	1.10%
2018/09/21	0	353.00	0	0.00	355.00	0	1,541	0.00%
2018/09/20	2	348.76	0	0.00	346.50	2	1,568	0.13%
2018/09/18	1	352.50	0	0.00	352.00	1	1,595	0.06%
2018/09/17	1	357.00	0	0.00	357.00	1	1,610	0.06%
2018/09/14	2	353.74	0	0.00	352.50	2	1,616	0.12%
2018/09/13	52	361.86	2	362.75	363.00	50	1,611	3.10%
2018/09/12	0	0.00	1	349.00	353.00	-1	1,611	-0.06%
2018/09/11	0	0.00	18.1	344.37	347.00	-18.1	1,629	-1.11%
2018/09/10	0	338.00	50	338.86	338.00	-50	1,653	-3.02%
2018/09/07	0	0.00	3	332.00	332.50	-3	1,663	-0.18%
2018/09/05	1	322.00	0	0.00	322.00	1	1,660	0.06%
2018/09/04	1	326.00	0	0.00	327.00	1	1,658	0.06%
2018/09/03	0	0.00	2	327.75	327.50	-2	1,661	-0.12%
2018/08/31	0	0.00	4	332.75	335.00	-4	1,661	-0.24%
2018/08/29	0	0.00	1	330.50	330.50	-1	1,651	-0.06%
2018/08/28	35	327.76	0	0.00	328.00	35	1,660	2.11%
2018/08/27	0	0.00	1	326.50	326.50	-1	1,664	-0.06%
2018/08/24	16	323.44	0	0.00	324.00	16	1,655	0.97%
2018/08/23	0	0.00	3	323.33	324.00	-3	1,691	-0.18%
2018/08/22	91	323.76	1	324.00	323.00	90	1,698	5.30%
2018/08/21	0	0.00	4	315.63	317.50	-4	1,669	-0.24%
2018/08/20	1	310.50	0	0.00	308.00	1	1,649	0.06%
2018/08/17	1	316.50	2	316.50	317.50	-1	1,636	-0.06%
2018/08/15	0	0.00	1	317.50	315.50	-1	1,611	-0.06%
2018/08/14	0	314.00	1	311.50	313.00	-1	1,586	-0.06%
2018/08/13	0	308.00	0	0.00	307.00	0	1,568	0.00%
2018/08/09	1.1	307.19	3	308.33	307.00	-1.9	1,574	-0.12%
2018/08/08	0.1	314.00	4	312.50	313.00	-3.9	1,561	-0.25%
2018/08/07	9	308.56	9	309.56	309.00	0	1,556	0.00%
2018/08/06	1	315.00	1	314.50	311.00	0	1,544	0.00%
2018/08/03	1	309.00	1	309.50	310.00	0	1,545	0.00%
2018/08/02	252	308.47	0	0.00	305.50	252	1,545	16.30%	大買/鉅額交易
2018/08/01	6	307.42	44	305.26	306.00	-38	1,525	-2.49%
2018/07/31	10	336.15	6	336.17	336.50	4	1,476	0.27%
2018/07/30	1	333.00	1	327.00	330.00	0	1,433	0.00%
2018/07/27	4	331.38	0	0.00	330.50	4	1,406	0.28%
2018/07/26	2	334.25	10	335.55	335.50	-8	1,390	-0.58%
2018/07/25	12.1	338.96	0	0.00	331.00	12.1	1,371	0.88%
2018/07/24	3	367.00	0	0.00	367.50	3	1,300	0.23%
2018/07/23	0	0.00	5	372.90	372.00	-5	1,278	-0.39%
2018/07/20	1	358.99	14	362.21	358.00	-13	1,250	-1.04%
2018/07/17	0.1	348.00	2	348.00	347.50	-1.9	1,197	-0.16%
2018/07/13	0	0.00	1	354.00	356.00	-1	1,196	-0.08%
2018/07/12	0	0.00	10	351.35	351.00	-10	1,159	-0.86%
2018/07/10	1	354.00	1	351.50	350.00	0	1,130	0.00%
2018/07/06	235	347.14	0	0.00	346.50	235	1,108	21.20%	大買/鉅額交易
2018/07/05	1	341.50	0	0.00	341.50	1	1,080	0.09%
2018/07/04	0	0.00	20	343.60	344.50	-20	1,091	-1.83%
2018/07/02	0	0.00	1	341.00	338.50	-1	1,084	-0.09%
2018/06/28	0	0.00	1	341.00	341.00	-1	1,020	-0.10%
2018/06/27	0	0.00	3	341.50	340.50	-3	995	-0.30%
2018/06/26	3	353.17	1	343.50	349.00	2	972	0.21%
2018/06/25	0.1	335.00	2	338.00	335.00	-2	937	-0.21%
2018/06/21	38	334.08	1	337.50	334.00	37	912	4.05%
2018/06/20	0	323.00	91	334.89	323.00	-91	895	-10.15%
2018/06/19	0	0.00	73	322.08	322.00	-73	868	-8.41%
2018/06/15	2	311.50	19	312.87	313.00	-17	832	-2.04%
2018/06/14	2	313.75	0	0.00	313.50	2	813	0.25%
2018/06/13	1	320.50	0	0.00	319.00	1	804	0.12%
2018/06/12	2	317.25	1	315.50	317.50	1	860	0.12%
2018/06/11	0.1	315.50	0	0.00	315.50	0.1	857	0.01%
2018/06/06	130	319.05	0	0.00	319.00	130	879	14.77%	大買/鉅額交易
2018/06/04	0	0.00	3	313.00	315.00	-3	860	-0.35%
2018/05/31	0.1	305.00	68	302.37	307.00	-67.9	871	-7.79%
2018/05/30	0	0.00	40	307.03	305.00	-40	848	-4.71%
2018/05/29	0	0.00	0.1	309.00	309.00	-0.1	846	-0.01%
2018/05/28	0	0.00	0.1	307.50	307.00	-0.1	865	-0.01%
2018/05/23	0	0.00	2	308.50	307.50	-2	942	-0.21%
2018/05/22	0	0.00	25	306.58	305.50	-25	945	-2.64%
2018/05/21	0.1	310.50	0	0.00	310.50	0.1	963	0.01%
2018/05/18	3.1	305.08	1	308.00	312.00	2.1	975	0.21%
2018/05/17	0	0.00	0.1	305.00	305.00	-0.1	984	-0.01%
2018/05/11	27	304.13	65	304.03	303.00	-38	1,030	-3.69%
2018/05/10	1	301.00	2	299.00	301.00	-1	1,014	-0.10%
2018/05/08	2	291.00	0	0.00	293.50	2	986	0.20%
2018/05/07	1	290.50	2	291.50	290.50	-1	984	-0.10%
2018/05/04	0	292.50	0	0.00	290.50	0	993	0.00%
2018/05/03	1	293.50	0	0.00	292.50	1	992	0.10%
2018/05/02	2	294.00	0	0.00	294.50	2	993	0.20%
2018/04/27	1	290.50	0	0.00	292.50	1	978	0.10%
2018/04/24	1	295.00	0	0.00	295.00	1	977	0.10%
2018/04/23	5	296.70	0	0.00	295.00	5	976	0.51%
2018/04/19	0	0.00	1	306.00	305.50	-1	949	-0.11%
2018/04/18	1	302.00	2	301.75	302.50	-1	948	-0.11%
2018/04/12	0.1	301.50	0	0.00	301.50	0.1	960	0.01%
2018/04/10	2	301.00	1	302.00	302.50	1	969	0.10%
2018/04/09	0	300.00	0	0.00	299.50	0	957	0.00%
2018/04/03	0	0.00	1	298.00	298.00	-1	958	-0.10%
2018/04/02	1	294.50	1	295.50	295.50	0	957	0.00%
2018/03/31	4	294.00	0	0.00	294.00	4	969	0.41%
2018/03/30	1	295.50	0.1	296.00	296.00	0.9	969	0.09%
2018/03/27	3	296.50	1	297.00	297.00	2	965	0.21%
2018/03/23	2	292.50	0	0.00	293.00	2	963	0.21%
2018/03/22	1	295.00	0	0.00	294.50	1	970	0.10%
2018/03/21	0.1	299.50	0	0.00	299.50	0.1	967	0.01%
2018/03/20	2	296.25	0	0.00	298.50	2	975	0.21%
2018/03/16	0	0.00	0.3	300.00	302.00	-0.3	955	-0.03%
2018/03/13	0	0.00	1	295.50	295.50	-1	911	-0.11%
2018/03/12	0	0.00	1	293.00	293.00	-1	916	-0.11%
2018/03/05	0	0.00	3	292.00	288.00	-3	932	-0.32%
2018/03/02	1	290.00	3	291.00	290.50	-2	916	-0.22%
2018/03/01	6	285.50	0	0.00	294.50	6	927	0.65%
2018/02/27	1	304.00	2	299.00	294.50	-1	906	-0.11%
2018/02/26	4.1	309.78	44	303.45	303.50	-39.9	895	-4.46%
2018/02/23	0	285.00	1	285.50	287.00	-1	856	-0.12%
2018/02/22	0.3	282.00	0	0.00	282.00	0.3	857	0.03%
2018/02/21	0	0.00	1	280.00	280.50	-1	850	-0.12%
2018/02/09	1	273.00	0	0.00	273.00	1	826	0.12%
2018/02/07	0	0.00	50	282.57	280.00	-50	800	-6.25%
2018/02/06	1	275.50	0	0.00	276.50	1	788	0.13%
2018/02/01	0.1	291.00	0	0.00	291.50	0.1	756	0.01%
2018/01/31	0.1	288.00	0	0.00	288.50	0.1	756	0.01%
2018/01/26	0.1	288.50	42	289.19	288.50	-42	740	-5.67%
2018/01/25	0	0.00	1.1	289.53	291.00	-1.1	753	-0.14%
2018/01/24	0	0.00	1	288.00	287.00	-1	749	-0.13%
2018/01/19	1	286.50	0	0.00	287.50	1	755	0.13%
2018/01/18	1.1	290.00	0	0.00	291.00	1.1	762	0.14%
2018/01/17	0	0.00	0.1	288.00	288.00	-0.1	758	-0.01%
2018/01/16	0	0.00	18	283.28	285.00	-18	765	-2.35%
2018/01/11	25	280.80	0	0.00	284.00	25	795	3.14%
2018/01/10	0.1	283.50	0	0.00	283.00	0.1	803	0.01%
2018/01/08	0.3	285.00	0	0.00	287.00	0.3	815	0.03%
2018/01/03	0.1	285.00	0	0.00	284.50	0.1	872	0.01%