統一超 (2912)-法銀巴黎券商分點個股進出

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
▲2.5
漲幅
+0.92%
成交量
1,305張
產業
上市貿易百貨類股
921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－法銀巴黎券商分點個股進出

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

法銀巴黎券商分點個股進出
法銀巴黎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
2024/12/03	21	274.17	0	0.00	274.50	21	1,393	1.51%
2024/12/02	14	272.43	0	0.00	272.00	14	1,385	1.01%
2024/11/29	35	271.50	1	271.00	270.50	34	1,393	2.44%
2024/11/28	9	271.17	0	0.00	271.00	9	1,410	0.64%
2024/11/27	0	0.00	1	272.50	272.50	-1	1,415	-0.07%
2024/11/26	2	271.50	21	270.29	270.50	-19	1,418	-1.34%
2024/11/25	9	273.33	2	273.50	268.50	7	1,449	0.48%
2024/11/22	21	270.19	4	270.50	269.00	17	1,425	1.19%
2024/11/21	15	268.63	16	270.19	268.50	-1	1,432	-0.07%
2024/11/20	17	271.21	24	269.79	272.00	-7	1,432	-0.49%
2024/11/19	0	0.00	6	270.00	269.00	-6	1,435	-0.42%
2024/11/18	33	271.00	0	0.00	271.00	33	1,439	2.29%
2024/11/15	3	271.00	27	269.00	269.00	-24	1,441	-1.67%
2024/11/14	18	268.50	15	268.57	268.00	3	1,452	0.21%
2024/11/13	7	269.50	13	269.58	269.00	-6	1,447	-0.41%
2024/11/12	0	0.00	63	270.83	270.00	-63	1,453	-4.33%
2024/11/11	0	0.00	23	271.85	272.00	-23	1,457	-1.58%
2024/11/08	13	275.15	8	273.13	273.00	5	1,462	0.34%
2024/11/07	22	273.82	0	0.00	273.50	22	1,499	1.47%
2024/11/06	15	278.00	0	0.00	278.00	15	1,507	1.00%
2024/11/05	55	275.68	22	275.02	276.50	33	1,524	2.17%
2024/11/04	37	272.00	0	0.00	272.00	37	1,559	2.37%
2024/11/01	30	275.80	0	0.00	276.00	30	1,566	1.91%
2024/10/30	9	295.00	1	295.50	295.00	8	1,510	0.53%
2024/10/29	0	0.00	4	292.88	295.00	-4	1,524	-0.26%
2024/10/28	4	294.88	7	295.00	292.00	-3	1,562	-0.19%
2024/10/25	2	293.00	0	0.00	295.00	2	1,582	0.13%
2024/10/24	9	293.00	3	289.50	293.00	6	1,608	0.37%
2024/10/23	0	0.00	22.4	291.58	289.50	-22.4	1,621	-1.38%
2024/10/22	12	294.50	27	294.59	295.50	-15	1,615	-0.93%
2024/10/21	7	298.43	19	296.21	295.50	-12	1,627	-0.74%
2024/10/18	35	296.70	1	296.00	297.00	34	1,653	2.06%
2024/10/17	23	296.04	6	295.50	296.50	17	1,677	1.01%
2024/10/16	21	293.74	21	291.48	293.50	0	1,695	0.00%
2024/10/15	13	293.04	12	294.00	294.00	1	1,705	0.06%
2024/10/14	18	294.94	0	0.00	295.00	18	1,701	1.06%
2024/10/11	1	295.00	0	0.00	294.00	1	1,713	0.06%
2024/10/09	1	296.50	20	296.00	297.00	-19	1,718	-1.11%
2024/10/08	11	292.64	8	291.81	296.50	3	1,717	0.17%
2024/10/07	32	291.42	4	295.50	291.00	28	1,708	1.64%
2024/10/04	15	297.00	5	295.80	297.00	10	1,705	0.59%
2024/10/01	4	297.00	6	293.33	297.00	-2	1,703	-0.12%
2024/09/30	6	295.92	16	295.56	295.00	-10	1,703	-0.59%
2024/09/27	45	298.00	0	0.00	298.00	45	1,708	2.63%
2024/09/26	14	301.50	3	301.67	302.00	11	1,697	0.65%
2024/09/25	8	304.19	0	0.00	303.00	8	1,665	0.48%
2024/09/24	11	302.50	5	300.50	303.00	6	1,652	0.36%
2024/09/23	40	298.00	0	0.00	298.00	40	1,636	2.44%
2024/09/20	14	297.32	0	0.00	298.00	14	1,643	0.85%
2024/09/19	31	294.79	20	295.50	295.50	11	1,617	0.68%
2024/09/18	24	292.00	3	292.00	292.00	21	1,605	1.31%
2024/09/16	0	0.00	4	292.00	292.00	-4	1,607	-0.25%
2024/09/13	2	290.25	0	0.00	290.50	2	1,611	0.12%
2024/09/12	50	291.16	0	0.00	293.00	50	1,609	3.11%
2024/09/11	7	288.64	9	287.00	287.00	-2	1,560	-0.13%
2024/09/10	21	288.76	6	288.08	289.00	15	1,543	0.97%
2024/09/09	15	284.30	25	280.52	286.00	-10	1,519	-0.66%
2024/09/06	22	284.50	30	284.03	285.00	-8	1,501	-0.53%
2024/09/05	7	283.50	5	283.40	283.50	2	1,489	0.13%
2024/09/04	2	280.25	37	277.95	279.50	-35	1,474	-2.37%
2024/09/03	0	0.00	2	283.25	282.50	-2	1,459	-0.14%
2024/09/02	15	284.50	2	281.25	284.50	13	1,460	0.89%
2024/08/30	2	284.75	0	0.00	281.50	2	1,454	0.14%
2024/08/29	5	286.50	18	287.83	286.50	-13	1,427	-0.91%
2024/08/28	5	287.80	204	287.02	287.00	-199	1,423	-13.98%	大賣/鉅額交易
2024/08/27	15	289.97	2	286.00	291.50	13	1,478	0.88%
2024/08/26	53	285.36	0	0.00	286.00	53	1,457	3.64%
2024/08/23	4	281.88	0	0.00	282.00	4	1,448	0.28%
2024/08/22	21	280.50	21	279.45	280.50	0	1,458	0.00%
2024/08/21	9	278.39	0	0.00	278.50	9	1,455	0.62%
2024/08/20	12	277.92	15	280.00	280.00	-3	1,452	-0.21%
2024/08/19	39	277.23	1	276.00	277.00	38	1,458	2.61%
2024/08/16	4	279.50	1	276.50	278.00	3	1,462	0.21%
2024/08/15	24	278.48	0	0.00	278.00	24	1,447	1.66%
2024/08/14	226	283.13	54	283.47	283.50	172	1,443	11.91%	大買/鉅額交易
2024/08/13	9	281.50	3	283.00	283.00	6	1,429	0.42%
2024/08/12	12	281.54	1	280.50	281.50	11	1,427	0.77%
2024/08/09	54	281.74	23	282.89	284.00	31	1,418	2.19%
2024/08/08	14	279.43	45	279.13	279.00	-31	1,373	-2.26%
2024/08/07	3.3	278.65	48	280.34	280.50	-44.7	1,349	-3.31%
2024/08/06	23	274.70	20	275.20	278.50	3	1,320	0.23%
2024/08/05	51	268.58	1	268.50	272.50	50	1,278	3.91%
2024/08/02	2	271.50	55	273.06	273.50	-53	1,251	-4.24%
2024/08/01	4	271.00	33	273.00	273.00	-29	1,246	-2.33%
2024/07/31	3	277.50	6	277.17	277.50	-3	1,229	-0.24%
2024/07/30	1	276.00	2	277.00	276.50	-1	1,196	-0.08%
2024/07/29	24	282.14	0	0.00	282.00	24	1,189	2.02%
2024/07/26	9	282.17	0	0.00	282.50	9	1,174	0.77%
2024/07/23	11	282.91	0	0.00	283.00	11	1,156	0.95%
2024/07/22	9	280.72	0	0.00	282.00	9	1,146	0.78%
2024/07/19	11	281.18	16	280.56	282.00	-5	1,131	-0.44%
2024/07/18	5	281.50	16	281.50	281.50	-11	1,107	-0.99%
2024/07/17	32	279.72	1	281.50	279.50	31	1,086	2.85%
2024/07/16	3	281.50	1	280.00	280.50	2	1,080	0.19%
2024/07/15	27	282.54	1	282.50	283.00	26	1,083	2.40%
2024/07/12	11	281.86	0	0.00	282.00	11	1,084	1.01%
2024/07/11	12	281.42	9	279.50	281.00	3	1,080	0.28%
2024/07/10	0	0.00	27	279.50	279.50	-27	1,087	-2.48%
2024/07/09	0	0.00	9	282.44	282.50	-9	1,087	-0.83%
2024/07/04	6	275.00	0	0.00	277.00	6	1,082	0.55%
2024/07/03	35	271.70	0	0.00	271.50	35	1,074	3.26%
2024/07/02	0	0.00	12	274.04	273.50	-12	1,058	-1.13%
2024/07/01	0	0.00	2	276.00	276.00	-2	1,056	-0.19%
2024/06/28	31	274.03	1	273.50	273.50	30	1,063	2.82%
2024/06/27	0	0.00	142	274.83	274.50	-142	1,054	-13.47%	大賣/鉅額交易
2024/06/26	0	0.00	2	277.25	278.00	-2	1,040	-0.19%
2024/06/24	24	275.04	0	0.00	275.50	24	1,026	2.34%
2024/06/21	72.2	275.05	35	275.57	275.00	37.2	1,027	3.62%
2024/06/20	15	275.77	1	278.00	278.00	14	1,008	1.39%
2024/06/19	39	273.63	21	274.00	274.00	18	999	1.80%
2024/06/18	9	273.00	0	0.00	273.50	9	990	0.91%
2024/06/14	4	272.50	0	0.00	272.50	4	1,003	0.40%
2024/06/13	0	0.00	9	271.00	270.00	-9	1,007	-0.89%
2024/06/12	17	272.44	0	0.00	270.50	17	1,036	1.64%
2024/06/11	10	272.00	5	270.80	270.50	5	1,047	0.48%
2024/06/07	101	272.71	4	272.88	273.50	97	1,048	9.25%	大買/
2024/06/06	13	271.19	7	270.50	270.50	6	1,049	0.57%
2024/06/05	0	0.00	2	271.25	270.00	-2	1,041	-0.19%
2024/06/04	14	269.14	31	270.08	271.00	-17	1,043	-1.63%
2024/06/03	4	269.50	2	269.50	269.50	2	1,051	0.19%
2024/05/31	17	268.91	28	268.59	270.00	-11	1,039	-1.06%
2024/05/30	0	0.00	12	268.88	267.00	-12	978	-1.23%
2024/05/28	11	270.00	0	0.00	270.00	11	952	1.16%
2024/05/27	39	270.96	0	0.00	270.50	39	966	4.04%
2024/05/24	10	271.00	47	271.39	271.00	-37	968	-3.82%
2024/05/23	0	0.00	20	273.40	272.50	-20	966	-2.07%
2024/05/22	0	0.00	8	274.50	274.50	-8	950	-0.84%
2024/05/20	19	276.03	0	0.00	277.00	19	949	2.00%
2024/05/17	3	275.50	0.4	275.00	275.50	2.6	943	0.28%
2024/05/16	56	276.24	0	0.00	276.50	56	943	5.93%
2024/05/15	42	275.11	0	0.00	274.50	42	931	4.51%
2024/05/14	7	273.50	5	273.50	273.50	2	937	0.21%
2024/05/13	10	275.00	0	0.00	275.00	10	933	1.07%
2024/05/10	11.1	273.14	0	0.00	274.50	11.1	933	1.18%
2024/05/09	0	0.00	2	272.50	272.50	-2	939	-0.21%
2024/05/08	0	0.00	23	275.00	275.00	-23	941	-2.44%
2024/05/07	0	0.00	21.6	274.97	275.00	-21.6	954	-2.26%
2024/05/06	10	274.90	26	274.00	274.00	-16	951	-1.68%
2024/05/03	10	274.75	24	274.50	274.50	-14	947	-1.48%
2024/04/30	11	274.00	4	274.75	274.00	7	924	0.76%
2024/04/29	3	277.00	4	276.75	276.50	-1	924	-0.11%
2024/04/26	10	275.40	7	274.79	275.50	3	907	0.33%
2024/04/25	1	274.00	19	273.21	274.50	-18	902	-1.99%
2024/04/24	10	276.50	2	276.00	276.00	8	899	0.89%
2024/04/23	16	276.09	4	276.00	276.00	12	905	1.32%
2024/04/22	15	276.87	2	271.50	277.50	13	909	1.43%
2024/04/19	18	270.36	27	271.46	270.00	-9	887	-1.01%
2024/04/18	0	0.00	8	270.50	271.50	-8	862	-0.93%
2024/04/16	4.4	270.14	16	272.31	270.00	-11.6	839	-1.38%
2024/04/15	3	275.50	8	274.50	275.50	-5	827	-0.60%
2024/04/12	0	0.00	17	274.76	275.00	-17	819	-2.07%
2024/04/11	0	0.00	25	277.50	277.50	-25	800	-3.12%
2024/04/10	20	274.10	0	0.00	276.00	20	791	2.53%
2024/04/09	23	272.98	3	271.50	273.00	20	785	2.55%
2024/04/08	8	271.63	8	271.94	272.00	0	784	0.00%
2024/04/03	4	269.50	18	269.50	269.50	-14	777	-1.80%
2024/04/02	0	0.00	11	271.50	271.50	-11	769	-1.43%
2024/04/01	5	268.20	0	0.00	269.50	5	761	0.66%
2024/03/29	0	0.00	11	267.50	266.50	-11	755	-1.46%
2024/03/28	0	0.00	2	265.50	265.50	-2	754	-0.27%
2024/03/27	0	0.00	1	267.50	268.50	-1	763	-0.13%
2024/03/25	0.4	268.00	21	267.79	267.50	-20.6	805	-2.56%
2024/03/22	0	0.00	13	267.04	267.50	-13	834	-1.56%
2024/03/21	3	268.00	0	0.00	267.50	3	854	0.35%
2024/03/20	0	0.00	3	266.33	266.00	-3	886	-0.34%
2024/03/19	3	266.00	18	267.50	266.00	-15	896	-1.67%
2024/03/18	0	0.00	2	269.50	268.50	-2	878	-0.23%
2024/03/15	7.2	267.56	13	267.50	267.50	-5.8	876	-0.66%
2024/03/12	7	270.00	94	267.50	267.50	-87	838	-10.38%
2024/03/08	27	269.57	4	270.00	268.50	23	837	2.75%
2024/03/07	8	267.00	3	267.00	267.00	5	832	0.60%
2024/03/06	3	269.00	3	268.83	270.00	0	817	0.00%
2024/03/05	0	0.00	46	269.66	268.50	-46	853	-5.39%
2024/03/04	2	269.25	0	0.00	269.00	2	857	0.23%
2024/03/01	2	271.00	9	270.17	270.50	-7	863	-0.81%
2024/02/29	22	269.70	50	269.89	269.50	-28	859	-3.26%
2024/02/27	0	0.00	5	268.00	268.00	-5	837	-0.60%
2024/02/26	13	270.50	0	0.00	270.50	13	835	1.56%
2024/02/23	3	270.00	3	270.00	270.00	0	840	0.00%
2024/02/22	5	268.50	0	0.00	268.50	5	854	0.59%
2024/02/21	3	269.50	0	0.00	270.50	3	852	0.35%
2024/02/19	6	266.00	0	0.00	268.00	6	862	0.70%
2024/02/16	11	265.32	1	265.00	265.00	10	871	1.15%
2024/02/15	5	265.60	1	265.50	265.50	4	873	0.46%
2024/02/05	0	0.00	45	267.13	267.00	-45	867	-5.19%
2024/02/02	113.2	269.08	0	0.00	270.00	113.2	867	13.05%	大買/鉅額交易
2024/02/01	16	270.00	54	266.64	270.00	-38	866	-4.38%
2024/01/31	34	264.69	0	0.00	264.00	34	866	3.93%
2024/01/30	21	263.50	0	0.00	263.50	21	862	2.43%
2024/01/29	0	0.00	9	264.50	264.50	-9	853	-1.05%
2024/01/26	0	0.00	7	265.00	265.00	-7	854	-0.82%
2024/01/23	6	263.50	0	0.00	263.50	6	850	0.71%
2024/01/22	2	264.50	8	264.63	264.50	-6	842	-0.71%
2024/01/19	0	0.00	41	264.52	265.00	-41	847	-4.84%
2024/01/18	0	0.00	5	264.50	264.50	-5	858	-0.58%
2024/01/17	0	0.00	27	264.67	263.00	-27	865	-3.12%
2024/01/16	2	265.00	30	265.93	265.00	-28	859	-3.26%
2024/01/15	7	268.21	3	268.50	268.00	4	848	0.47%
2024/01/12	6	268.50	20	268.00	268.00	-14	859	-1.63%
2024/01/10	2	268.00	6	268.50	268.00	-4	881	-0.45%
2024/01/09	15	269.00	10	269.00	269.00	5	904	0.55%
2024/01/08	29	268.50	0	0.00	268.00	29	900	3.22%
2024/01/05	7	267.50	0	0.00	267.50	7	909	0.77%
2024/01/04	6	267.50	2	267.00	267.50	4	920	0.43%
2024/01/03	8	267.13	37	267.74	267.00	-29	946	-3.06%
2024/01/02	14	270.00	3	270.00	270.00	11	946	1.16%
2023/12/29	11	269.00	1	269.50	269.50	10	949	1.05%
2023/12/28	3	268.00	0	0.00	268.50	3	955	0.31%
2023/12/27	17	267.97	2	267.50	267.50	15	959	1.56%
2023/12/26	3	268.33	0	0.00	267.50	3	955	0.31%
2023/12/25	9	267.50	1	267.50	267.50	8	958	0.83%
2023/12/22	0	0.00	20	267.00	267.00	-20	967	-2.07%
2023/12/21	17	267.50	0	0.00	267.50	17	957	1.78%
2023/12/20	2	265.00	0	0.00	265.00	2	942	0.21%
2023/12/19	0	0.00	20	267.63	267.50	-20	915	-2.19%
2023/12/18	8	267.00	0	0.00	267.00	8	904	0.88%
2023/12/15	98	267.52	0	0.00	267.50	98	900	10.89%
2023/12/14	10	267.30	8	267.50	268.00	2	866	0.23%
2023/12/13	3	267.50	0	0.00	267.50	3	848	0.35%
2023/12/12	0	0.00	76	268.34	268.50	-76	864	-8.79%
2023/12/11	0	0.00	8	268.50	268.50	-8	870	-0.92%
2023/12/08	26	270.04	0	0.00	271.00	26	874	2.97%
2023/12/07	0	0.00	5	270.00	269.50	-5	886	-0.56%
2023/12/06	0	0.00	3	269.50	269.50	-3	893	-0.34%
2023/12/05	0	0.00	35	269.71	270.50	-35	902	-3.88%
2023/12/04	2	270.00	0	0.00	270.00	2	907	0.22%
2023/12/01	2	268.50	6	269.50	268.50	-4	907	-0.44%
2023/11/30	17	270.44	1	269.50	269.50	16	902	1.77%
2023/11/29	1	270.50	0	0.00	270.00	1	866	0.12%
2023/11/28	6	272.50	3	270.50	271.50	3	853	0.35%
2023/11/24	0	0.00	38	271.00	271.00	-38	863	-4.40%
2023/11/22	0	0.00	7	270.50	272.00	-7	845	-0.83%
2023/11/21	36	269.65	0	0.00	270.50	36	839	4.29%
2023/11/20	16	267.72	0	0.00	268.50	16	822	1.94%
2023/11/17	51	268.10	7	268.50	267.50	44	817	5.38%
2023/11/16	6	268.25	0	0.00	266.50	6	812	0.74%
2023/11/15	24	267.52	0	0.00	268.00	24	806	2.98%
2023/11/14	9	265.89	0	0.00	266.00	9	800	1.12%
2023/11/10	1	266.00	0	0.00	266.00	1	818	0.12%
2023/11/09	1	266.50	61	266.28	266.00	-60	823	-7.29%
2023/11/08	14	266.50	3	267.50	267.50	11	825	1.33%
2023/11/07	1	265.00	0	0.00	265.00	1	824	0.12%
2023/11/06	18	264.50	0	0.00	264.50	18	833	2.16%
2023/11/03	16	262.00	0	0.00	262.00	16	832	1.92%
2023/11/02	8	260.50	0.2	260.50	260.50	7.8	851	0.91%
2023/11/01	5	257.30	19	257.66	257.00	-14	859	-1.63%
2023/10/30	8	258.50	0	0.00	256.50	8	909	0.88%
2023/10/27	0	0.00	42	257.02	257.00	-42	911	-4.61%
2023/10/26	0	0.00	62	256.60	256.50	-62	931	-6.66%
2023/10/24	16	259.50	66	259.32	258.50	-50	927	-5.39%
2023/10/23	0	0.00	24	259.04	258.50	-24	921	-2.60%
2023/10/20	0	0.00	10	259.25	260.00	-10	940	-1.06%
2023/10/19	0	0.00	11	259.00	259.00	-11	943	-1.17%
2023/10/18	3	259.50	0	0.00	259.50	3	945	0.32%
2023/10/17	86	259.97	10	259.50	259.50	76	942	8.07%
2023/10/16	1	262.50	6	263.50	262.50	-5	931	-0.54%
2023/10/13	5	263.00	0	0.00	263.00	5	952	0.52%
2023/10/12	3	262.50	139	262.23	262.50	-136	951	-14.30%	大賣/鉅額交易
2023/10/11	12	261.00	1	260.50	260.50	11	954	1.15%
2023/10/06	1	261.50	7	263.00	261.50	-6	940	-0.64%
2023/10/05	12	262.75	34	262.19	262.50	-22	956	-2.30%
2023/10/04	0	0.00	8.3	261.27	261.00	-8.3	961	-0.86%
2023/10/03	0	0.00	1	262.00	262.00	-1	971	-0.10%
2023/10/02	10	263.70	0	0.00	263.00	10	973	1.03%
2023/09/28	1	262.50	0	0.00	262.50	1	989	0.10%
2023/09/27	14	263.50	0	0.00	263.00	14	995	1.41%
2023/09/26	48	263.99	24	263.71	263.50	24	996	2.41%
2023/09/25	0	0.00	1	265.00	264.50	-1	990	-0.10%
2023/09/21	1	263.50	22	263.80	263.50	-21	1,004	-2.09%
2023/09/20	2	264.50	12	266.33	264.50	-10	998	-1.00%
2023/09/19	1	267.00	6	267.00	267.00	-5	985	-0.51%
2023/09/15	2	269.00	6.2	267.54	267.50	-4.2	1,002	-0.42%
2023/09/14	13	268.42	0	0.00	268.50	13	989	1.31%
2023/09/13	7	267.86	0	0.00	267.00	7	983	0.71%
2023/09/12	7	267.36	0	0.00	267.00	7	988	0.71%
2023/09/11	0	0.00	17	268.00	268.00	-17	982	-1.73%
2023/09/08	5	268.00	11	267.14	268.50	-6	972	-0.62%
2023/09/07	23	268.93	13	268.50	268.50	10	973	1.03%
2023/09/06	0	0.00	27	267.83	267.50	-27	962	-2.80%
2023/09/05	0	0.00	2	269.00	269.00	-2	961	-0.21%
2023/09/04	4	269.00	0	0.00	269.00	4	964	0.41%
2023/08/31	42	269.02	4	268.00	267.50	38	976	3.89%
2023/08/29	18	270.75	14	270.82	270.50	4	970	0.41%
2023/08/28	5	270.00	0	0.00	270.00	5	977	0.51%
2023/08/25	1	268.00	0	0.00	268.00	1	1,100	0.09%
2023/08/24	19	269.00	0	0.00	269.00	19	1,119	1.70%
2023/08/22	0	0.00	1.3	268.86	268.50	-1.3	1,142	-0.11%
2023/08/21	5	268.00	0	0.00	268.00	5	1,160	0.43%
2023/08/18	93	271.02	0	0.00	270.00	93	1,161	8.00%
2023/08/17	0	0.00	4	274.00	274.00	-4	1,163	-0.34%
2023/08/16	5	270.80	3	272.00	272.00	2	1,153	0.17%
2023/08/15	7	270.71	0	0.00	270.00	7	1,165	0.60%
2023/08/14	2	271.50	0	0.00	271.50	2	1,169	0.17%
2023/08/11	7	269.50	16	269.38	270.50	-9	1,180	-0.76%
2023/08/09	16	269.22	2	268.50	269.00	14	1,178	1.19%
2023/08/08	2	268.00	35	270.34	268.00	-33	1,182	-2.79%
2023/08/07	1	271.50	0	0.00	271.50	1	1,173	0.09%
2023/08/04	0	0.00	3	271.00	269.50	-3	1,171	-0.26%
2023/08/02	0	0.00	3	280.17	280.50	-3	1,142	-0.26%
2023/08/01	0.2	282.00	0	0.00	281.00	0.2	1,138	0.02%
2023/07/31	22	281.50	18	280.08	279.00	4	1,163	0.34%
2023/07/28	15	281.67	31	280.92	281.00	-16	1,205	-1.33%
2023/07/27	16	281.78	0	0.00	281.00	16	1,199	1.33%
2023/07/25	4.3	282.53	0	0.00	281.00	4.3	1,194	0.36%
2023/07/24	58	282.41	17	281.09	283.50	41	1,172	3.50%
2023/07/21	1	281.00	0	0.00	281.00	1	1,173	0.09%
2023/07/19	14	284.54	14	284.11	284.00	0	1,159	0.00%
2023/07/18	1	284.00	2	284.50	284.50	-1	1,152	-0.09%
2023/07/17	11	285.18	6	285.00	286.00	5	1,133	0.44%
2023/07/14	21	285.45	0	0.00	284.50	21	1,136	1.85%
2023/07/13	19	286.84	15	286.50	286.00	4	1,139	0.35%
2023/07/12	1	291.50	0	0.00	291.50	1	1,131	0.09%
2023/07/11	7	289.86	1	290.00	290.00	6	1,117	0.54%
2023/07/10	3	287.50	0	0.00	287.50	3	1,114	0.27%
2023/07/06	0	0.00	12	282.25	280.00	-12	1,099	-1.09%
2023/07/05	0	0.00	3	283.17	282.50	-3	1,083	-0.28%
2023/07/03	13	284.46	1	283.50	283.50	12	1,081	1.11%
2023/06/30	3	283.17	2	284.50	282.50	1	1,091	0.09%
2023/06/29	2	288.00	2	287.25	286.00	0	1,083	0.00%
2023/06/28	52	288.11	1	288.00	289.50	51	1,084	4.70%
2023/06/27	7	285.50	0	0.00	286.50	7	1,082	0.65%
2023/06/26	0	0.00	44	282.33	283.00	-44	1,078	-4.08%
2023/06/21	15	284.13	1	284.50	284.50	14	1,074	1.30%
2023/06/20	2	283.50	18	284.50	283.50	-16	1,074	-1.49%
2023/06/19	0	0.00	46	286.11	286.50	-46	1,075	-4.28%
2023/06/16	7	286.50	0	0.00	284.50	7	1,077	0.65%
2023/06/15	0	0.00	10	285.00	287.00	-10	1,065	-0.94%
2023/06/14	13	283.50	24	283.42	283.50	-11	1,063	-1.03%
2023/06/13	12	286.00	0	0.00	285.50	12	1,067	1.12%
2023/06/12	12	284.00	0	0.00	284.00	12	1,067	1.12%
2023/06/09	10	284.35	4	284.50	284.00	6	1,088	0.55%
2023/06/08	6	283.50	11	283.50	283.50	-5	1,090	-0.46%
2023/06/06	13	283.00	0	0.00	283.50	13	1,097	1.18%
2023/06/05	1	281.50	0	0.00	281.50	1	1,106	0.09%
2023/06/02	10	280.00	0	0.00	280.50	10	1,114	0.90%
2023/06/01	0	0.00	1	280.00	280.00	-1	1,113	-0.09%
2023/05/31	15	277.80	17	278.68	279.50	-2	1,109	-0.18%
2023/05/30	46	277.74	1	277.50	277.50	45	994	4.52%
2023/05/29	6	279.00	2	279.00	279.00	4	1,022	0.39%
2023/05/26	21	279.79	15	278.00	280.00	6	1,040	0.58%
2023/05/25	5	281.50	15	281.60	281.00	-10	1,042	-0.96%
2023/05/24	7	284.50	14	285.25	286.00	-7	1,046	-0.67%
2023/05/23	3	287.00	0	0.00	287.00	3	1,042	0.29%
2023/05/22	22	287.02	0	0.00	286.00	22	1,039	2.12%
2023/05/19	12	291.21	0	0.00	290.00	12	1,033	1.16%
2023/05/18	5	287.60	0	0.00	287.50	5	1,021	0.49%
2023/05/17	14	288.86	0	0.00	289.50	14	1,023	1.37%
2023/05/16	14	289.18	0	0.00	289.50	14	1,014	1.38%
2023/05/15	6	286.83	1	285.00	287.00	5	1,003	0.50%
2023/05/12	5	287.50	0	0.00	287.50	5	1,002	0.50%
2023/05/11	4	287.00	0	0.00	287.00	4	996	0.40%
2023/05/10	0	0.00	27	282.48	284.50	-27	995	-2.71%
2023/05/09	17	284.26	8	284.00	283.50	9	998	0.90%
2023/05/08	14	283.93	0	0.00	285.50	14	1,000	1.40%
2023/05/05	0	0.00	4	284.50	284.50	-4	993	-0.40%
2023/05/04	0	0.00	6	285.50	285.50	-6	995	-0.60%
2023/05/03	0	0.00	61	272.50	272.50	-61	941	-6.48%
2023/05/02	15	272.13	1	273.00	273.00	14	987	1.42%
2023/04/28	14	271.29	13	271.50	270.50	1	1,065	0.09%
2023/04/27	5	271.50	0	0.00	271.50	5	1,078	0.46%
2023/04/26	3	271.17	0	0.00	272.50	3	1,080	0.28%
2023/04/25	5	270.50	0	0.00	271.00	5	1,076	0.46%
2023/04/24	17	268.91	0	0.00	270.00	17	1,099	1.55%
2023/04/21	0	0.00	4	270.00	270.00	-4	1,115	-0.36%
2023/04/20	4	269.00	6	269.50	269.00	-2	1,128	-0.18%
2023/04/19	6	270.50	4	270.00	270.00	2	1,141	0.18%
2023/04/18	4	269.50	15	271.50	269.50	-11	1,136	-0.97%
2023/04/17	0	0.00	4	271.00	271.00	-4	1,128	-0.35%
2023/04/14	8	271.00	0	0.00	271.00	8	1,131	0.71%
2023/04/12	0	0.00	49	269.00	269.00	-49	1,127	-4.35%
2023/04/11	19	270.13	0	0.00	270.50	19	1,131	1.68%
2023/04/10	0	0.00	4	269.00	269.00	-4	1,130	-0.35%
2023/04/07	25	269.34	0	0.00	269.50	25	1,135	2.20%
2023/04/06	0	0.00	66	268.24	268.00	-66	1,142	-5.77%
2023/03/31	48	271.51	0	0.00	269.50	48	1,136	4.22%
2023/03/30	4	269.50	0	0.00	269.50	4	1,127	0.35%
2023/03/28	0	0.00	2	273.50	273.50	-2	1,118	-0.18%
2023/03/24	5	271.00	0	0.00	271.00	5	1,124	0.44%
2023/03/23	14	269.54	0	0.00	270.00	14	1,123	1.25%
2023/03/22	17	269.00	0	0.00	268.50	17	1,130	1.50%
2023/03/21	2	268.50	0	0.00	268.00	2	1,141	0.18%
2023/03/20	11	267.91	11	267.14	267.50	0	1,143	0.00%
2023/03/17	5	268.00	0	0.00	268.00	5	1,150	0.43%
2023/03/16	0	0.00	13	267.00	266.50	-13	1,157	-1.12%
2023/03/13	18	268.39	6	268.50	269.50	12	1,183	1.01%
2023/03/10	0	0.00	25	268.04	267.50	-25	1,195	-2.09%
2023/03/09	7	270.00	13	269.58	269.50	-6	1,203	-0.50%
2023/03/08	5	268.50	24	268.85	269.00	-19	1,238	-1.53%
2023/03/07	4	269.00	0	0.00	270.00	4	1,241	0.32%
2023/03/06	38	269.38	0	0.00	270.50	38	1,243	3.06%
2023/03/03	8	267.56	0	0.00	267.50	8	1,238	0.65%
2023/03/02	7	266.00	7	266.21	266.00	0	1,243	0.00%
2023/03/01	0	0.00	28	267.21	265.50	-28	1,241	-2.26%
2023/02/24	1	267.00	0	0.00	267.00	1	1,207	0.08%
2023/02/23	15	269.00	0	0.00	269.00	15	1,189	1.26%
2023/02/22	0	0.00	10	268.10	269.50	-10	1,189	-0.84%
2023/02/20	24	268.08	0	0.00	268.00	24	1,191	2.01%
2023/02/17	3	269.00	6	267.92	268.00	-3	1,201	-0.25%
2023/02/16	7	269.50	0	0.00	269.50	7	1,219	0.57%
2023/02/15	0	0.00	26	268.50	267.50	-26	1,239	-2.10%
2023/02/14	13	270.50	0	0.00	271.50	13	1,237	1.05%
2023/02/10	10	268.50	19	267.95	268.50	-9	1,251	-0.72%
2023/02/09	4	267.50	11	268.00	267.50	-7	1,261	-0.56%
2023/02/08	18	268.00	10	268.00	267.50	8	1,296	0.62%
2023/02/07	16	267.50	0	0.00	267.50	16	1,297	1.23%
2023/02/06	0	0.00	33	268.48	267.50	-33	1,296	-2.55%
2023/02/03	3	269.00	4	268.50	269.50	-1	1,290	-0.08%
2023/01/31	7	272.29	0	0.00	270.00	7	1,282	0.55%
2023/01/30	64	278.35	9	273.56	274.00	55	1,242	4.43%
2023/01/17	12	272.42	0	0.00	271.50	12	1,194	1.00%
2023/01/16	24	273.15	0	0.00	273.00	24	1,178	2.04%
2023/01/13	41	271.23	0	0.00	271.00	41	1,181	3.47%
2023/01/12	3	270.00	0	0.00	270.00	3	1,195	0.25%
2023/01/11	1	274.50	0	0.00	272.00	1	1,178	0.08%
2023/01/10	17	275.41	0	0.00	276.00	17	1,172	1.45%
2023/01/09	33	274.18	1	275.00	275.00	32	1,164	2.75%
2023/01/06	18	271.75	0	0.00	270.50	18	1,166	1.54%
2023/01/05	10	270.85	10	271.10	271.50	0	1,193	0.00%
2023/01/04	13	270.88	0	0.00	269.50	13	1,200	1.08%
2023/01/03	30	269.78	16	268.44	270.50	14	1,221	1.15%
2022/12/30	8	272.50	6	272.75	272.00	2	1,220	0.16%
2022/12/29	4	271.50	15	268.60	271.50	-11	1,220	-0.90%
2022/12/28	5	270.50	11	268.95	270.50	-6	1,231	-0.49%
2022/12/27	33	269.26	0	0.00	270.00	33	1,237	2.67%
2022/12/26	2	267.50	2	269.00	268.50	0	1,242	0.00%
2022/12/23	3	268.00	31	268.42	268.00	-28	1,264	-2.21%
2022/12/22	28	270.71	0	0.00	272.00	28	1,274	2.20%
2022/12/21	4	269.50	16	267.88	270.00	-12	1,298	-0.92%
2022/12/20	4	270.63	19	269.63	269.00	-15	1,312	-1.14%
2022/12/19	5	270.50	2	270.25	270.50	3	1,322	0.23%
2022/12/16	59	270.93	31	270.94	270.00	28	1,333	2.10%
2022/12/15	7	273.50	17	273.00	273.50	-10	1,332	-0.75%
2022/12/14	40	272.94	0	0.00	273.50	40	1,344	2.97%
2022/12/13	33	270.08	0	0.00	268.50	33	1,347	2.45%
2022/12/12	0	0.00	18	271.22	271.50	-18	1,352	-1.33%
2022/12/09	11	272.50	8	272.50	273.00	3	1,392	0.22%
2022/12/08	0	0.00	2	269.00	273.50	-2	1,401	-0.14%
2022/12/07	16	271.00	10	267.75	271.00	6	1,398	0.43%
2022/12/06	5	265.00	58	266.09	265.00	-53	1,388	-3.82%
2022/12/05	0	0.00	14	267.07	266.50	-14	1,385	-1.01%
2022/12/02	0	0.00	3	268.00	268.00	-3	1,376	-0.22%
2022/12/01	4	272.50	0	0.00	273.50	4	1,369	0.29%
2022/11/30	28	272.02	1	272.50	272.50	27	1,367	1.97%
2022/11/28	34	265.69	33	263.38	264.50	1	1,329	0.08%
2022/11/25	23	265.78	0	0.00	265.00	23	1,322	1.74%
2022/11/24	21	266.02	0	0.00	265.00	21	1,337	1.57%
2022/11/23	15	264.57	0	0.00	264.50	15	1,341	1.12%
2022/11/22	3	264.67	0	0.00	263.00	3	1,358	0.22%
2022/11/21	11	264.00	0	0.00	265.50	11	1,352	0.81%
2022/11/18	21	263.98	12	263.83	265.00	9	1,344	0.67%
2022/11/17	11	262.00	11	262.00	262.00	0	1,329	0.00%
2022/11/16	7	262.00	22	263.43	262.00	-15	1,323	-1.13%
2022/11/15	20	264.08	1	264.00	264.00	19	1,309	1.45%
2022/11/14	38	264.87	48	265.61	267.00	-10	1,305	-0.77%
2022/11/11	61	264.77	0	0.00	262.50	61	1,287	4.74%
2022/11/10	6	263.75	4	262.50	262.50	2	1,279	0.16%
2022/11/09	7	264.21	2	265.00	265.00	5	1,271	0.39%
2022/11/08	39	262.06	0	0.00	262.50	39	1,256	3.10%
2022/11/07	23	262.09	0	0.00	262.50	23	1,247	1.84%
2022/11/04	5	259.50	5	261.60	262.50	0	1,234	0.00%
2022/11/03	0	0.00	19	265.42	264.50	-19	1,196	-1.59%
2022/11/02	0	0.00	23	268.00	268.50	-23	1,182	-1.94%
2022/11/01	7	270.36	0	0.00	270.00	7	1,176	0.60%
2022/10/31	3	268.50	3	269.33	268.00	0	1,182	0.00%
2022/10/28	12	267.21	6	267.00	267.00	6	1,182	0.51%
2022/10/27	10	268.85	2	265.50	265.50	8	1,182	0.68%
2022/10/26	21	268.57	11	268.82	269.00	10	1,175	0.85%
2022/10/25	25	268.12	0	0.00	266.50	25	1,176	2.12%
2022/10/24	10	270.50	0	0.00	269.50	10	1,161	0.86%
2022/10/21	15	271.40	19	270.58	270.00	-4	1,193	-0.34%
2022/10/20	16	270.63	50	268.97	272.00	-34	1,230	-2.76%
2022/10/19	9	271.00	13	273.42	271.00	-4	1,219	-0.33%
2022/10/18	9	273.56	0	0.00	274.00	9	1,226	0.73%
2022/10/17	7	272.00	1	272.50	272.00	6	1,269	0.47%
2022/10/14	8	275.81	9	275.94	275.50	-1	1,277	-0.08%
2022/10/13	3	280.50	6	277.58	280.50	-3	1,291	-0.23%
2022/10/12	10	277.10	13	274.46	276.50	-3	1,264	-0.24%
2022/10/11	0	0.00	153	270.17	268.00	-153	1,297	-11.80%	大賣/鉅額交易
2022/10/07	7	275.00	1	275.00	275.00	6	1,299	0.46%
2022/10/06	47	277.63	0	0.00	276.50	47	1,332	3.53%
2022/10/05	0	0.00	16	277.56	277.00	-16	1,378	-1.16%
2022/10/04	15	284.50	12	283.50	283.50	3	1,384	0.22%
2022/10/03	0	0.00	8	282.88	284.00	-8	1,393	-0.57%
2022/09/30	55	281.91	24	281.96	282.50	31	1,397	2.22%
2022/09/29	35	285.30	0	0.00	286.00	35	1,385	2.53%
2022/09/28	19	284.16	25	282.08	283.50	-6	1,385	-0.43%
2022/09/27	43	281.05	5	281.80	281.00	38	1,372	2.77%
2022/09/26	9	277.00	29	277.57	277.50	-20	1,363	-1.47%
2022/09/23	6	272.00	0	0.00	272.00	6	1,354	0.44%
2022/09/22	0	0.00	88	275.25	276.00	-88	1,353	-6.50%
2022/09/21	10	281.00	0	0.00	281.00	10	1,370	0.73%
2022/09/20	263	276.48	19	277.50	277.50	244	1,378	17.70%	大買/鉅額交易
2022/09/19	44	272.00	0	0.00	272.00	44	1,375	3.20%
2022/09/16	7	270.50	21	270.50	270.50	-14	1,371	-1.02%
2022/09/15	0	0.00	14	275.46	279.50	-14	1,348	-1.04%
2022/09/14	0	0.00	23	282.96	281.50	-23	1,343	-1.71%
2022/09/13	26	287.54	31	287.50	287.50	-5	1,359	-0.37%
2022/09/12	6	284.42	7	287.00	287.00	-1	1,371	-0.07%
2022/09/08	11	281.45	0	0.00	283.00	11	1,383	0.80%
2022/09/07	6	277.50	23	278.59	277.50	-17	1,380	-1.23%
2022/09/06	9	279.00	0	0.00	279.00	9	1,382	0.65%
2022/09/05	0	0.00	23	277.70	278.00	-23	1,378	-1.67%
2022/09/02	0	0.00	14	270.57	271.50	-14	1,376	-1.02%
2022/09/01	0	0.00	42	267.05	268.50	-42	1,378	-3.05%
2022/08/31	48	268.84	0	0.00	268.00	48	1,373	3.49%
2022/08/30	6	272.00	6	271.08	271.50	0	1,356	0.00%
2022/08/29	11	271.86	24	269.44	273.00	-13	1,356	-0.96%
2022/08/26	19	272.50	0	0.00	272.00	19	1,341	1.42%
2022/08/25	4	273.50	0	0.00	273.50	4	1,357	0.29%
2022/08/24	0	0.00	1	276.00	275.00	-1	1,383	-0.07%
2022/08/23	0	0.00	1	275.00	275.50	-1	1,438	-0.07%
2022/08/22	2	278.50	5	276.80	278.50	-3	1,462	-0.21%
2022/08/19	0	0.00	17	278.15	277.50	-17	1,479	-1.15%
2022/08/18	14	277.50	7	276.14	277.50	7	1,488	0.47%
2022/08/17	4	275.38	181	275.14	275.50	-177	1,507	-11.74%	大賣/鉅額交易
2022/08/16	9	279.78	3	279.00	279.00	6	1,520	0.39%
2022/08/12	18	281.22	0	0.00	280.50	18	1,608	1.12%
2022/08/11	28	280.88	0	0.00	281.00	28	1,650	1.70%
2022/08/10	0	0.00	12	279.54	280.00	-12	1,670	-0.72%
2022/08/09	32	282.28	0	0.00	282.00	32	1,678	1.91%
2022/08/08	7	279.00	38	279.38	279.50	-31	1,676	-1.85%
2022/08/05	28	278.98	0	0.00	279.00	28	1,679	1.67%
2022/08/04	3	271.50	11	273.27	272.00	-8	1,675	-0.48%
2022/08/03	2	276.50	13	276.46	276.50	-11	1,678	-0.66%
2022/08/02	16	286.00	10	282.10	284.50	6	1,681	0.36%
2022/08/01	7	282.64	2	282.00	282.50	5	1,677	0.30%
2022/07/29	39	284.32	0	0.00	283.00	39	1,695	2.30%
2022/07/28	3	285.50	0	0.00	285.00	3	1,680	0.18%
2022/07/27	1	296.00	1	292.00	291.50	0	1,653	0.00%
2022/07/25	1	297.50	0	0.00	297.50	1	1,624	0.06%
2022/07/22	7	297.50	2	288.75	297.50	5	1,627	0.31%
2022/07/21	0	0.00	29	284.79	285.00	-29	1,588	-1.83%
2022/07/20	2	284.50	0	0.00	284.50	2	1,585	0.13%
2022/07/19	13	283.00	3	286.00	283.00	10	1,568	0.64%
2022/07/18	0	0.00	35	288.00	288.00	-35	1,572	-2.23%
2022/07/15	2	287.00	25	283.62	287.00	-23	1,534	-1.50%
2022/07/14	7	284.50	5	284.50	284.50	2	1,530	0.13%
2022/07/13	11	279.86	6	279.67	280.00	5	1,501	0.33%
2022/07/12	6	277.50	7	277.00	277.50	-1	1,461	-0.07%
2022/07/11	9	276.39	17	275.85	276.50	-8	1,441	-0.55%
2022/07/08	8	275.94	11	275.45	275.50	-3	1,422	-0.21%
2022/07/07	11	276.36	3	274.50	276.50	8	1,422	0.56%
2022/07/06	13	275.92	16	277.75	275.50	-3	1,412	-0.21%
2022/07/05	32	277.98	27	276.31	276.50	5	1,410	0.35%
2022/07/04	36	274.29	12	274.67	275.50	24	1,417	1.69%
2022/07/01	18	272.64	3	272.00	273.00	15	1,433	1.05%
2022/06/30	8	272.50	36	271.43	272.50	-28	1,450	-1.93%
2022/06/29	0	0.00	7	272.57	272.50	-7	1,448	-0.48%
2022/06/28	19	270.63	11	268.05	269.50	8	1,456	0.55%
2022/06/27	21	272.67	4	272.00	272.00	17	1,453	1.17%
2022/06/24	28	273.43	0	0.00	273.50	28	1,443	1.94%
2022/06/23	19	268.29	6	269.50	269.50	13	1,445	0.90%
2022/06/22	29	265.98	22	266.23	265.00	7	1,442	0.49%
2022/06/21	22	265.57	2	263.00	263.00	20	1,494	1.34%
2022/06/20	22	259.70	2	262.00	259.50	20	1,491	1.34%
2022/06/17	4	261.00	0	0.00	261.00	4	1,482	0.27%
2022/06/16	1	264.50	0	0.00	264.50	1	1,466	0.07%
2022/06/15	8	266.00	12	264.04	266.00	-4	1,502	-0.27%
2022/06/14	4	263.50	0	0.00	263.50	4	1,523	0.26%
2022/06/13	0	0.00	59	263.50	263.00	-59	1,526	-3.87%
2022/06/10	0	0.00	2	264.50	264.00	-2	1,526	-0.13%
2022/06/09	0	0.00	17	265.50	265.00	-17	1,556	-1.09%
2022/06/07	8	266.50	28	265.61	266.50	-20	1,575	-1.27%
2022/06/06	5	267.50	0	0.00	267.50	5	1,584	0.32%
2022/06/02	0	0.00	63	264.21	263.00	-63	1,611	-3.91%
2022/06/01	0	0.00	24	266.50	266.50	-24	1,614	-1.49%
2022/05/31	20	266.33	70	271.58	275.50	-50	1,597	-3.13%
2022/05/30	22	266.41	28	268.50	268.50	-6	1,559	-0.38%
2022/05/27	39	269.41	22	269.50	269.50	17	1,559	1.09%
2022/05/26	21	268.67	0	0.00	269.50	21	1,564	1.34%
2022/05/25	27	264.74	28	268.50	268.50	-1	1,667	-0.06%
2022/05/24	7	264.00	0	0.00	264.00	7	1,674	0.42%
2022/05/23	62	262.44	0	0.00	262.00	62	1,651	3.75%
2022/05/20	20	270.60	30	272.10	271.50	-10	1,637	-0.61%
2022/05/19	0	0.00	56	273.21	278.00	-56	1,610	-3.48%
2022/05/18	0	0.00	10	269.50	269.50	-10	1,580	-0.63%
2022/05/17	22	263.25	0	0.00	261.50	22	1,588	1.39%
2022/05/16	4	264.00	0	0.00	264.00	4	1,590	0.25%
2022/05/13	25	265.00	1	265.00	265.00	24	1,598	1.50%
2022/05/12	12	263.50	12	263.71	261.00	0	1,603	0.00%
2022/05/11	19	264.66	39	264.49	264.50	-20	1,598	-1.25%
2022/05/10	23	267.07	30	265.50	265.50	-7	1,603	-0.44%
2022/05/09	0	0.00	13	270.85	267.00	-13	1,609	-0.81%
2022/05/06	8	274.56	51	274.38	275.00	-43	1,614	-2.66%
2022/05/05	8	278.06	16	278.00	278.00	-8	1,629	-0.49%
2022/05/03	34	278.03	5	276.00	279.00	29	1,651	1.76%
2022/04/29	24	273.52	0	0.00	273.50	24	1,635	1.47%
2022/04/28	2	274.00	2	274.00	274.00	0	1,643	0.00%
2022/04/27	37	275.36	26	274.83	274.50	11	1,644	0.67%
2022/04/26	2	271.50	29	274.59	275.00	-27	1,634	-1.65%
2022/04/25	0	0.00	58	269.16	272.00	-58	1,624	-3.57%
2022/04/22	10	271.95	35	269.61	271.50	-25	1,621	-1.54%
2022/04/21	0	0.00	2	271.50	271.50	-2	1,622	-0.12%
2022/04/20	23	272.52	2	273.00	273.00	21	1,615	1.30%
2022/04/19	5	270.50	7	269.29	267.00	-2	1,596	-0.13%
2022/04/18	0	0.00	16	269.50	270.50	-16	1,597	-1.00%
2022/04/15	60	267.64	47	267.32	268.00	13	1,589	0.82%
2022/04/14	87	267.60	0	0.00	267.00	87	1,589	5.48%
2022/04/13	78	267.58	0	0.00	269.00	78	1,591	4.90%
2022/04/12	6	265.25	3	265.00	265.00	3	1,578	0.19%
2022/04/11	1	266.50	35	265.51	266.00	-34	1,576	-2.16%
2022/04/08	1	264.50	0	0.00	264.00	1	1,561	0.06%
2022/04/07	0	0.00	27	261.30	262.50	-27	1,542	-1.75%
2022/04/06	14	264.43	7	264.00	264.50	7	1,517	0.46%
2022/04/01	0	0.00	47	262.05	263.00	-47	1,496	-3.14%
2022/03/31	5	263.70	0	0.00	263.00	5	1,485	0.34%
2022/03/30	59	262.69	0	0.00	262.50	59	1,452	4.06%
2022/03/28	7	260.00	8	260.00	259.50	-1	1,449	-0.07%
2022/03/25	27	262.50	55	261.05	262.50	-28	1,441	-1.94%
2022/03/24	0	0.00	51	264.59	264.50	-51	1,439	-3.54%
2022/03/23	13	261.12	35	260.86	260.00	-22	1,390	-1.58%
2022/03/18	12	262.83	0	0.00	258.00	12	1,415	0.85%
2022/03/17	124	263.46	0	0.00	261.00	124	1,380	8.98%	大買/鉅額交易
2022/03/15	2	260.50	0	0.00	261.50	2	1,344	0.15%
2022/03/14	31	262.87	9	260.00	260.00	22	1,339	1.64%
2022/03/10	20	266.50	6	267.50	267.50	14	1,305	1.07%
2022/03/09	18	265.11	30	265.00	265.00	-12	1,309	-0.92%
2022/03/08	8	260.50	6	260.00	261.00	2	1,296	0.15%
2022/03/07	27	261.00	85	260.71	261.00	-58	1,282	-4.52%
2022/03/04	0	0.00	10	262.60	265.50	-10	1,396	-0.72%
2022/03/03	10	264.05	0	0.00	264.00	10	1,395	0.72%
2022/03/02	12	263.42	0	0.00	264.00	12	1,390	0.86%
2022/03/01	23	262.76	1	263.00	263.00	22	1,373	1.60%
2022/02/25	262	259.72	0	0.00	261.50	262	1,351	19.38%	大買/鉅額交易
2022/02/24	4	260.50	37	260.19	260.00	-33	1,235	-2.67%
2022/02/22	0	0.00	23	260.50	262.00	-23	1,221	-1.88%
2022/02/21	24	261.50	48	261.57	262.00	-24	1,209	-1.98%
2022/02/17	39	262.15	0	0.00	262.00	39	1,211	3.22%
2022/02/16	20	265.33	0	0.00	265.50	20	1,197	1.67%
2022/02/15	0	0.00	2	264.00	265.00	-2	1,190	-0.17%
2022/02/14	5	261.50	4	261.50	261.00	1	1,187	0.08%
2022/02/10	0	0.00	450	263.30	264.50	-450	1,209	-37.22%	大賣/鉅額交易
2022/02/09	24	263.23	0	0.00	263.00	24	1,202	2.00%
2022/02/08	4	263.50	19	265.39	265.00	-15	1,194	-1.26%
2022/01/26	12	265.17	16	265.50	265.00	-4	1,152	-0.35%
2022/01/25	33	265.41	43	263.99	265.50	-10	1,154	-0.87%
2022/01/24	13	267.23	4	266.50	267.50	9	1,136	0.79%
2022/01/21	5	268.00	42	267.64	268.50	-37	1,135	-3.26%
2022/01/20	16	268.50	11	268.00	268.50	5	1,127	0.44%
2022/01/14	14	269.50	11	270.50	269.00	3	1,128	0.27%
2022/01/13	4	272.13	0	0.00	272.00	4	1,127	0.35%
2022/01/12	0	0.00	1	272.50	272.00	-1	1,130	-0.09%
2022/01/11	39	273.56	0	0.00	274.00	39	1,128	3.45%
2022/01/10	7	273.00	0	0.00	274.00	7	1,124	0.62%
2022/01/05	14	273.86	6	273.25	275.00	8	1,162	0.69%
2022/01/04	4	272.50	0	0.00	274.00	4	1,179	0.34%
2022/01/03	1	275.00	3	274.00	273.50	-2	1,181	-0.17%
2021/12/29	32	273.61	0	0.00	273.50	32	1,228	2.60%
2021/12/28	13	273.65	0	0.00	273.00	13	1,252	1.04%
2021/12/27	9	275.00	0	0.00	274.00	9	1,258	0.72%
2021/12/23	27	272.26	0	0.00	273.00	27	1,283	2.10%
2021/12/22	27	272.00	0	0.00	272.00	27	1,288	2.10%
2021/12/21	12	275.50	0	0.00	275.50	12	1,287	0.93%
2021/12/20	6	272.00	11	272.18	272.00	-5	1,284	-0.39%
2021/12/16	15	272.80	2	270.50	273.00	13	1,270	1.02%
2021/12/15	22	270.00	16	270.53	270.00	6	1,267	0.47%
2021/12/14	0	0.00	16	272.31	272.50	-16	1,256	-1.27%
2021/12/09	14	276.50	0	0.00	277.00	14	1,266	1.11%
2021/12/07	14	276.50	12	275.33	276.50	2	1,257	0.16%
2021/12/06	0	0.00	12	273.96	276.50	-12	1,270	-0.94%
2021/12/03	6	277.08	14	276.50	275.00	-8	1,274	-0.63%
2021/12/02	0	0.00	2	277.50	277.50	-2	1,289	-0.16%
2021/12/01	13	275.50	7	273.50	276.50	6	1,291	0.46%
2021/11/30	27	270.67	7	277.50	269.00	20	1,288	1.55%
2021/11/29	19	277.50	1	277.50	277.50	18	1,153	1.56%
2021/11/26	17	280.00	28	282.36	280.00	-11	1,168	-0.94%
2021/11/25	52	284.01	17	282.50	284.50	35	1,167	3.00%
2021/11/24	7	285.50	187	285.45	285.50	-180	1,167	-15.42%	大賣/鉅額交易
2021/11/23	0	0.00	133	285.68	283.50	-133	1,178	-11.29%	大賣/鉅額交易
2021/11/19	20	293.50	0	0.00	293.50	20	1,211	1.65%
2021/11/17	0	0.00	26	288.65	292.00	-26	1,214	-2.14%
2021/11/16	0	0.00	40	289.91	290.50	-40	1,214	-3.29%
2021/11/15	0	0.00	33	290.00	290.00	-33	1,217	-2.71%
2021/11/12	1	288.50	0	0.00	290.00	1	1,221	0.08%
2021/11/11	2	289.50	3	289.50	289.50	-1	1,250	-0.08%
2021/11/09	10	289.20	0	0.00	290.50	10	1,258	0.79%
2021/11/08	1	285.00	1	284.00	287.00	0	1,240	0.00%
2021/11/05	13	282.65	13	281.00	284.00	0	1,241	0.00%
2021/11/04	0	0.00	5	281.50	281.50	-5	1,237	-0.40%
2021/11/03	0	0.00	19	279.82	279.00	-19	1,245	-1.53%
2021/11/02	1	282.50	0	0.00	282.00	1	1,264	0.08%
2021/11/01	20	281.50	0	0.00	281.50	20	1,284	1.56%
2021/10/29	0	0.00	9	280.67	281.00	-9	1,314	-0.68%
2021/10/28	0	0.00	10	282.00	282.00	-10	1,356	-0.74%
2021/10/27	13	282.00	12	281.46	282.00	1	1,387	0.07%
2021/10/26	8	284.50	3	282.50	283.50	5	1,441	0.35%
2021/10/25	12	284.25	11	284.05	283.50	1	1,444	0.07%
2021/10/21	20	282.68	11	281.50	281.50	9	1,476	0.61%
2021/10/20	0	0.00	1	286.50	286.50	-1	1,473	-0.07%
2021/10/19	10	289.00	0	0.00	288.00	10	1,472	0.68%
2021/10/18	10	289.00	0	0.00	288.00	10	1,474	0.68%
2021/10/15	39	289.97	3	289.00	290.00	36	1,482	2.43%
2021/10/14	28	283.18	0	0.00	285.50	28	1,459	1.92%
2021/10/13	26	283.60	0	0.00	284.00	26	1,460	1.78%
2021/10/12	0	0.00	52	283.69	284.00	-52	1,457	-3.57%
2021/10/08	0	0.00	1	284.00	287.00	-1	1,442	-0.07%
2021/10/07	61	283.36	0	0.00	285.00	61	1,443	4.22%
2021/10/06	42	281.04	43	279.88	281.50	-1	1,439	-0.07%
2021/10/05	4	278.50	2	278.50	279.00	2	1,407	0.14%
2021/10/04	6	275.50	3	276.00	276.00	3	1,395	0.22%
2021/10/01	0	0.00	23	275.48	276.00	-23	1,398	-1.64%
2021/09/30	0	0.00	8	276.94	280.00	-8	1,380	-0.58%
2021/09/29	0	0.00	31	276.69	280.00	-31	1,371	-2.26%
2021/09/28	1	278.50	7	276.07	279.50	-6	1,365	-0.44%
2021/09/27	17	280.18	0	0.00	280.00	17	1,372	1.24%
2021/09/24	19	279.61	0	0.00	279.50	19	1,370	1.39%
2021/09/23	2	279.50	0	0.00	280.00	2	1,368	0.15%
2021/09/22	0	0.00	47	275.57	277.50	-47	1,360	-3.45%
2021/09/17	28	278.00	36	278.11	278.00	-8	1,337	-0.60%
2021/09/16	7	277.00	0	0.00	277.00	7	1,322	0.53%
2021/09/15	7	278.00	10	278.00	278.00	-3	1,308	-0.23%
2021/09/14	0	0.00	15	278.00	278.00	-15	1,308	-1.15%
2021/09/09	0	0.00	8	271.81	271.50	-8	1,351	-0.59%
2021/09/08	0	0.00	5	273.50	273.50	-5	1,350	-0.37%
2021/09/03	17	277.79	0	0.00	278.50	17	1,321	1.29%
2021/09/01	1	282.50	14	279.29	278.00	-13	1,304	-1.00%
2021/08/31	17	283.44	23	283.65	285.50	-6	1,281	-0.47%
2021/08/30	64	284.70	0	0.00	285.50	64	1,276	5.01%
2021/08/27	11	285.05	0	0.00	284.50	11	1,273	0.86%
2021/08/26	11	282.77	8	285.94	282.50	3	1,256	0.24%
2021/08/24	28	289.50	0	0.00	291.00	28	1,234	2.27%
2021/08/23	15	288.30	0	0.00	288.00	15	1,235	1.21%
2021/08/20	10	286.00	48	285.78	286.00	-38	1,251	-3.04%
2021/08/19	0	0.00	16	285.13	286.50	-16	1,296	-1.23%
2021/08/17	9	289.00	11	288.95	289.00	-2	1,325	-0.15%
2021/08/16	0	0.00	11	282.82	286.00	-11	1,308	-0.84%
2021/08/13	2	282.00	43	281.92	281.50	-41	1,303	-3.15%
2021/08/12	9	284.50	8	284.50	284.50	1	1,321	0.08%
2021/08/11	0	0.00	1	278.00	284.00	-1	1,329	-0.08%
2021/08/10	0	0.00	5	277.50	280.00	-5	1,343	-0.37%
2021/08/09	0	0.00	40	278.99	280.00	-40	1,403	-2.85%
2021/08/06	14	282.50	20	287.10	282.50	-6	1,412	-0.42%
2021/08/04	0	0.00	2	287.25	288.50	-2	1,422	-0.14%
2021/08/03	5	288.00	7	286.36	288.00	-2	1,401	-0.14%
2021/08/02	12	282.21	15	282.50	282.50	-3	1,351	-0.22%
2021/07/30	0	0.00	18	280.44	280.50	-18	1,323	-1.36%
2021/07/29	0	0.00	4	274.00	274.00	-4	1,268	-0.32%
2021/07/28	10	267.85	16	269.34	269.50	-6	1,250	-0.48%
2021/07/27	13	266.96	0	0.00	268.00	13	1,241	1.05%
2021/07/26	0	0.00	33	265.73	266.00	-33	1,238	-2.66%
2021/07/23	8	263.50	0	0.00	265.00	8	1,247	0.64%
2021/07/22	5	264.00	18	264.00	264.00	-13	1,252	-1.04%
2021/07/21	6	262.50	0	0.00	263.50	6	1,254	0.48%
2021/07/20	0	0.00	10	262.30	261.00	-10	1,250	-0.80%
2021/07/19	0	0.00	31	262.68	264.00	-31	1,254	-2.47%
2021/07/16	8	262.50	5	260.50	262.50	3	1,259	0.24%
2021/07/15	4	261.00	0	0.00	260.00	4	1,259	0.32%
2021/07/14	4	261.50	0	0.00	260.50	4	1,273	0.31%
2021/07/12	3	259.50	0	0.00	259.00	3	1,266	0.24%
2021/07/09	11	259.00	2	259.75	260.50	9	1,264	0.71%
2021/07/08	0	0.00	31	260.90	261.50	-31	1,259	-2.46%
2021/07/07	0	0.00	37	260.03	261.50	-37	1,256	-2.94%
2021/07/06	14	260.04	0	0.00	260.00	14	1,270	1.10%
2021/07/05	7	260.00	0	0.00	259.50	7	1,270	0.55%
2021/07/02	14	260.50	5	260.50	260.50	9	1,259	0.71%
2021/07/01	0	0.00	56	261.51	261.00	-56	1,255	-4.46%
2021/06/30	10	262.60	0	0.00	263.00	10	1,255	0.80%
2021/06/29	25	262.32	4	260.63	263.00	21	1,261	1.66%
2021/06/28	5	262.00	0	0.00	261.00	5	1,292	0.39%
2021/06/25	10	263.15	0	0.00	262.00	10	1,296	0.77%
2021/06/24	42	262.81	0	0.00	262.00	42	1,295	3.24%
2021/06/23	1	263.00	0	0.00	263.00	1	1,301	0.08%
2021/06/22	14	261.00	0	0.00	261.00	14	1,297	1.08%
2021/06/21	0	0.00	9	259.50	262.50	-9	1,295	-0.69%
2021/06/18	9	260.44	4	260.38	260.00	5	1,285	0.39%
2021/06/17	0	0.00	12	260.54	261.00	-12	1,259	-0.95%
2021/06/16	0	0.00	5	262.50	262.50	-5	1,270	-0.39%
2021/06/15	0	0.00	1	263.50	262.00	-1	1,266	-0.08%
2021/06/11	8	264.50	0	0.00	264.50	8	1,270	0.63%
2021/06/10	6	264.08	0	0.00	264.50	6	1,283	0.47%
2021/06/09	3	264.50	0	0.00	264.00	3	1,296	0.23%
2021/06/08	6	263.50	0	0.00	263.00	6	1,304	0.46%
2021/06/07	2	262.50	4	261.88	262.00	-2	1,328	-0.15%
2021/06/04	0	0.00	2	264.50	263.50	-2	1,367	-0.15%
2021/06/03	8	267.50	0	0.00	266.50	8	1,397	0.57%
2021/06/02	0	0.00	4	266.75	268.50	-4	1,423	-0.28%
2021/06/01	6	265.33	10	266.00	266.50	-4	1,420	-0.28%
2021/05/28	60	261.98	9	262.28	262.00	51	1,461	3.49%
2021/05/27	21	259.00	93	260.84	259.00	-72	1,449	-4.97%
2021/05/25	3	262.00	16	262.41	264.50	-13	1,412	-0.92%
2021/05/24	7	268.50	0	0.00	264.50	7	1,400	0.50%
2021/05/21	43	271.58	12	269.50	268.00	31	1,399	2.21%
2021/05/20	1	268.50	20	268.50	268.50	-19	1,393	-1.36%
2021/05/19	0	0.00	10	272.25	272.00	-10	1,385	-0.72%
2021/05/18	9	271.44	23	269.89	272.00	-14	1,392	-1.01%
2021/05/17	2	272.00	8	272.31	267.00	-6	1,397	-0.43%
2021/05/14	0	0.00	14	267.46	271.50	-14	1,337	-1.05%
2021/05/13	1	262.50	0	0.00	264.50	1	1,330	0.08%
2021/05/12	63	265.41	101	260.34	260.50	-38	1,315	-2.89%	大賣/
2021/05/11	0	0.00	1	269.50	269.50	-1	1,274	-0.08%
2021/05/10	7	271.86	0	0.00	272.00	7	1,275	0.55%
2021/05/06	0	0.00	2	269.00	268.50	-2	1,339	-0.15%
2021/05/05	0	0.00	15	268.07	267.50	-15	1,341	-1.12%
2021/05/04	6	271.33	0	0.00	268.50	6	1,338	0.45%
2021/05/03	0	0.00	16	271.00	271.00	-16	1,325	-1.21%
2021/04/29	4	272.00	0	0.00	271.00	4	1,337	0.30%
2021/04/28	0	273.00	0	0.00	273.00	0	1,345	0.00%
2021/04/27	9	273.50	0	0.00	273.50	9	1,367	0.66%
2021/04/23	9	274.00	0	0.00	273.50	9	1,377	0.65%
2021/04/22	5	273.50	0	0.00	274.50	5	1,381	0.36%
2021/04/21	0	0.00	1	274.00	274.00	-1	1,381	-0.07%
2021/04/20	5	275.00	0	0.00	276.50	5	1,377	0.36%
2021/04/16	11	273.50	0	0.00	274.00	11	1,379	0.80%
2021/04/14	0	0.00	16	272.28	273.50	-16	1,397	-1.14%
2021/04/06	10	276.00	1	274.00	274.00	9	1,427	0.63%
2021/04/01	46	274.28	0	0.00	275.50	46	1,424	3.23%
2021/03/31	11	272.00	2	275.75	272.00	9	1,415	0.64%
2021/03/30	9	278.50	2	280.00	280.00	7	1,377	0.51%
2021/03/29	0	0.00	1	278.00	278.00	-1	1,381	-0.07%
2021/03/26	22	277.50	0	0.00	277.00	22	1,379	1.59%
2021/03/25	8	274.50	3	273.50	277.00	5	1,381	0.36%
2021/03/24	0	0.00	11	275.00	275.00	-11	1,406	-0.78%
2021/03/23	10	271.55	2	270.50	275.00	8	1,419	0.56%
2021/03/22	2	272.00	0	0.00	271.50	2	1,436	0.14%
2021/03/19	0	0.00	29	272.91	273.00	-29	1,451	-2.00%
2021/03/18	20	277.38	0	0.00	276.00	20	1,435	1.39%
2021/03/17	0	0.00	1	277.50	277.50	-1	1,433	-0.07%
2021/03/16	13	279.00	15	278.80	277.50	-2	1,427	-0.14%
2021/03/15	0	0.00	18	276.83	275.50	-18	1,426	-1.26%
2021/03/12	2	276.50	2	277.00	280.00	0	1,421	0.00%
2021/03/11	15	280.00	0	0.00	279.00	15	1,421	1.06%
2021/03/09	42	275.65	0	0.00	275.00	42	1,386	3.03%
2021/03/08	14	271.50	43	271.12	273.00	-29	1,378	-2.10%
2021/03/05	0	0.00	1	267.50	270.50	-1	1,393	-0.07%
2021/03/04	4	272.00	29	269.83	272.00	-25	1,468	-1.70%
2021/03/03	7	269.07	0	0.00	272.00	7	1,446	0.48%
2021/02/26	19	263.03	42	263.05	262.00	-23	1,411	-1.63%
2021/02/25	31	267.50	2	267.00	268.00	29	1,378	2.10%
2021/02/24	34	265.62	216	266.53	265.50	-182	1,375	-13.23%	大賣/鉅額交易
2021/02/23	53	265.38	206	266.27	265.00	-153	1,364	-11.22%	大賣/鉅額交易
2021/02/22	32	265.69	109	266.07	265.50	-77	1,360	-5.66%	大賣/
2021/02/19	7	265.00	4	266.00	265.00	3	1,370	0.22%
2021/02/18	15	268.00	56	266.39	266.00	-41	1,376	-2.98%
2021/02/17	33	270.00	9	268.72	270.00	24	1,371	1.75%
2021/02/05	0	0.00	12	269.50	268.00	-12	1,354	-0.89%
2021/02/04	0	0.00	24	269.00	269.00	-24	1,379	-1.74%
2021/02/03	16	268.00	4	269.00	268.00	12	1,426	0.84%
2021/02/02	8	271.00	1	269.50	271.00	7	1,475	0.47%
2021/02/01	55	271.88	0	0.00	270.00	55	1,486	3.70%
2021/01/29	38	269.47	3	269.17	267.00	35	1,506	2.32%
2021/01/28	29	269.74	20	269.50	270.00	9	1,471	0.61%
2021/01/27	7	268.00	0	0.00	269.50	7	1,464	0.48%
2021/01/26	0	0.00	4	266.63	267.00	-4	1,476	-0.27%
2021/01/25	1	267.50	2	266.25	267.50	-1	1,492	-0.07%
2021/01/22	0	0.00	36	267.69	266.50	-36	1,507	-2.39%
2021/01/21	17	269.94	71	269.73	270.00	-54	1,493	-3.62%
2021/01/20	0	0.00	20	265.93	266.00	-20	1,473	-1.36%
2021/01/18	13	265.50	8	265.50	265.50	5	1,448	0.35%
2021/01/14	0	0.00	5	268.40	266.50	-5	1,434	-0.35%
2021/01/13	23	269.50	0	0.00	269.00	23	1,431	1.61%
2021/01/12	0	0.00	2	269.50	268.50	-2	1,432	-0.14%
2021/01/11	0	0.00	12	271.63	271.00	-12	1,424	-0.84%
2021/01/08	30	272.35	0	0.00	273.00	30	1,419	2.11%
2021/01/07	0	0.00	18	271.00	271.00	-18	1,418	-1.27%
2021/01/06	0	0.00	49	270.91	271.00	-49	1,419	-3.45%
2021/01/04	12	269.00	16	266.06	268.50	-4	1,403	-0.29%
2020/12/31	1	268.00	0	0.00	266.50	1	1,416	0.07%
2020/12/30	14	264.50	0	0.00	268.00	14	1,429	0.98%
2020/12/29	1	263.50	0	0.00	263.00	1	1,439	0.07%
2020/12/28	12	263.00	0	0.00	263.00	12	1,451	0.83%
2020/12/24	3	263.50	0	0.00	263.00	3	1,466	0.20%
2020/12/23	0	0.00	13	262.69	263.00	-13	1,471	-0.88%
2020/12/22	0	0.00	17	266.50	265.00	-17	1,480	-1.15%
2020/12/21	16	268.00	0	0.00	268.00	16	1,515	1.06%
2020/12/18	1	268.00	0	0.00	268.00	1	1,517	0.07%
2020/12/17	1	269.50	0	0.00	268.00	1	1,492	0.07%
2020/12/16	25	268.92	0	0.00	269.00	25	1,484	1.68%
2020/12/15	0	0.00	2	266.00	267.00	-2	1,488	-0.13%
2020/12/14	7	266.50	0	0.00	266.50	7	1,466	0.48%
2020/12/11	0	0.00	1	267.00	266.50	-1	1,474	-0.07%
2020/12/09	1	268.00	0	0.00	267.00	1	1,469	0.07%
2020/12/07	0	0.00	1	267.00	267.00	-1	1,473	-0.07%
2020/12/04	24	268.50	0	0.00	268.00	24	1,475	1.63%
2020/12/03	30	266.70	0	0.00	266.50	30	1,466	2.05%
2020/12/02	6	265.75	0	0.00	265.00	6	1,471	0.41%
2020/12/01	4	267.63	25	267.54	268.00	-21	1,495	-1.40%
2020/11/30	1	259.00	43	267.69	259.00	-42	1,490	-2.82%
2020/11/27	2	273.25	5	273.00	273.00	-3	1,468	-0.20%
2020/11/26	7	273.29	0	0.00	274.00	7	1,465	0.48%
2020/11/25	0	0.00	13	272.50	272.50	-13	1,474	-0.88%
2020/11/24	0	0.00	1	272.50	273.00	-1	1,485	-0.07%
2020/11/23	9	273.00	0	0.00	273.00	9	1,477	0.61%
2020/11/20	1	272.00	0	0.00	272.00	1	1,471	0.07%
2020/11/19	1	270.50	7	271.00	271.00	-6	1,479	-0.41%
2020/11/16	30	270.45	0	0.00	270.00	30	1,486	2.02%
2020/11/10	8	262.00	0	0.00	262.00	8	1,427	0.56%
2020/11/09	1	260.50	0	0.00	259.00	1	1,389	0.07%
2020/11/06	36	258.50	0	0.00	258.50	36	1,386	2.60%
2020/11/05	37	262.53	0	0.00	262.00	37	1,368	2.70%
2020/11/04	0	0.00	1	262.00	262.00	-1	1,365	-0.07%
2020/11/03	11	264.14	0	0.00	265.00	11	1,360	0.81%
2020/11/02	24	263.60	0	0.00	264.00	24	1,354	1.77%
2020/10/30	0	0.00	13	258.62	258.00	-13	1,360	-0.96%
2020/10/29	0	0.00	50	262.75	262.00	-50	1,376	-3.63%
2020/10/27	22	264.00	12	266.50	264.00	10	1,501	0.67%
2020/10/23	0	0.00	30	270.45	270.50	-30	1,520	-1.97%
2020/10/22	4	269.00	0	0.00	269.00	4	1,537	0.26%
2020/10/21	0	0.00	4	266.50	266.50	-4	1,549	-0.26%
2020/10/20	24	266.50	0	0.00	266.50	24	1,542	1.56%
2020/10/19	6	270.00	0	0.00	270.00	6	1,542	0.39%
2020/10/16	0	0.00	28	270.00	270.00	-28	1,550	-1.81%
2020/10/15	3	267.50	1	267.50	267.50	2	1,559	0.13%
2020/10/14	28	273.18	0	0.00	274.00	28	1,551	1.80%
2020/10/12	33	274.73	0	0.00	275.50	33	1,558	2.12%
2020/10/08	9	274.17	3	275.00	275.00	6	1,574	0.38%
2020/10/07	3	273.50	26	273.00	273.00	-23	1,574	-1.46%
2020/10/06	84	271.27	0	0.00	273.00	84	1,596	5.26%
2020/10/05	13	264.92	2	267.00	267.00	11	1,626	0.68%
2020/09/30	59	264.44	27	263.00	263.00	32	1,634	1.96%
2020/09/29	0	0.00	2	261.25	262.00	-2	1,641	-0.12%
2020/09/28	33	260.11	0	0.00	260.50	33	1,642	2.01%
2020/09/25	7	258.50	0	0.00	258.50	7	1,646	0.43%
2020/09/24	0	0.00	68	256.27	253.00	-68	1,640	-4.14%
2020/09/23	5	262.00	15	263.00	262.00	-10	1,615	-0.62%
2020/09/22	0	0.00	20	264.00	264.50	-20	1,606	-1.25%
2020/09/18	19	263.95	0	0.00	263.00	19	1,625	1.17%
2020/09/16	57	265.13	0	0.00	264.50	57	1,617	3.52%
2020/09/15	9	265.50	0	0.00	266.00	9	1,603	0.56%
2020/09/14	5	266.90	0	0.00	266.50	5	1,615	0.31%
2020/09/10	12	264.50	0	0.00	267.00	12	1,625	0.74%
2020/09/03	9	265.17	0	0.00	263.50	9	1,639	0.55%
2020/09/01	4	270.50	0	0.00	270.00	4	1,609	0.25%
2020/08/31	11	272.45	1	270.00	270.00	10	1,636	0.61%
2020/08/28	76	270.98	0	0.00	270.50	76	1,627	4.67%
2020/08/27	15	274.00	0	0.00	274.00	15	1,636	0.92%
2020/08/26	31	273.16	0	0.00	275.00	31	1,646	1.88%
2020/08/21	6	272.75	0	0.00	271.00	6	1,679	0.36%
2020/08/20	0	0.00	17	272.24	270.50	-17	1,661	-1.02%
2020/08/17	2	274.00	0	0.00	274.00	2	1,612	0.12%
2020/08/14	4	276.00	0	0.00	276.00	4	1,602	0.25%
2020/08/13	12	280.50	0	0.00	278.50	12	1,604	0.75%
2020/08/11	0	0.00	9	276.72	276.00	-9	1,580	-0.57%
2020/08/10	0	0.00	2	273.50	275.00	-2	1,575	-0.13%
2020/08/07	0	0.00	8	273.44	273.00	-8	1,575	-0.51%
2020/08/06	10	276.00	10	274.00	274.50	0	1,572	0.00%
2020/08/03	1	273.00	1	276.00	273.00	0	1,507	0.00%
2020/07/31	9	280.00	0	0.00	280.00	9	1,448	0.62%
2020/07/30	86	285.27	19	285.24	285.50	67	1,397	4.79%
2020/07/29	0	0.00	1	284.50	285.00	-1	1,395	-0.07%
2020/07/28	4	284.00	7	284.50	284.00	-3	1,408	-0.21%
2020/07/27	10	287.10	9	287.44	285.50	1	1,428	0.07%
2020/07/24	0	0.00	13	288.69	288.00	-13	1,443	-0.90%
2020/07/23	0	0.00	27	289.22	290.00	-27	1,457	-1.85%
2020/07/22	5	291.00	0	0.00	291.00	5	1,465	0.34%
2020/07/17	1	292.00	1	290.00	290.00	0	1,471	0.00%
2020/07/16	2	289.50	0	0.00	289.00	2	1,490	0.13%
2020/07/15	9	286.50	0	0.00	286.00	9	1,485	0.61%
2020/07/09	6	295.00	0	0.00	295.00	6	1,388	0.43%
2020/07/07	8	299.00	0	0.00	299.00	8	1,348	0.59%
2020/07/06	4	299.50	0	0.00	299.50	4	1,349	0.30%
2020/07/03	2	296.00	0	0.00	296.00	2	1,355	0.15%
2020/07/02	7	296.43	0	0.00	299.00	7	1,360	0.51%
2020/06/30	66	296.69	0	0.00	296.50	66	1,393	4.74%
2020/06/29	52	294.84	3	295.00	294.50	49	1,414	3.46%
2020/06/24	16	300.16	0	0.00	300.00	16	1,406	1.14%
2020/06/23	13	299.88	0	0.00	300.00	13	1,416	0.92%
2020/06/19	80	298.50	0	0.00	298.50	80	1,461	5.47%
2020/06/18	4	298.50	0	0.00	298.50	4	1,484	0.27%
2020/06/17	0	0.00	29	299.17	299.50	-29	1,537	-1.89%
2020/06/15	0	0.00	41	295.04	294.00	-41	1,610	-2.55%
2020/06/12	0	0.00	13	297.50	296.00	-13	1,635	-0.79%
2020/06/11	8	299.38	1	299.50	299.50	7	1,679	0.42%
2020/06/10	20	298.85	0	0.00	298.50	20	1,674	1.19%
2020/06/08	6	295.67	0	0.00	295.50	6	1,687	0.36%
2020/06/05	33	296.29	0	0.00	294.00	33	1,673	1.97%
2020/06/04	22	298.14	0	0.00	298.00	22	1,675	1.31%
2020/06/03	26	297.85	0	0.00	297.50	26	1,674	1.55%
2020/06/02	7	298.29	0	0.00	298.00	7	1,661	0.42%
2020/06/01	36	297.46	0	0.00	297.00	36	1,657	2.17%
2020/05/29	4	295.50	0	0.00	295.50	4	1,656	0.24%
2020/05/27	2	300.00	0	0.00	299.00	2	1,646	0.12%
2020/05/26	21	301.10	0	0.00	300.00	21	1,663	1.26%
2020/05/22	0	0.00	17	299.76	299.50	-17	1,675	-1.01%
2020/05/19	12	301.42	0	0.00	300.50	12	1,697	0.71%
2020/05/14	0	0.00	21	302.55	302.50	-21	1,678	-1.25%
2020/05/13	3	306.00	0	0.00	305.00	3	1,674	0.18%
2020/05/12	1	304.00	15	303.00	304.00	-14	1,671	-0.84%
2020/05/06	0	0.00	3	304.00	305.50	-3	1,663	-0.18%
2020/05/04	0	0.00	19	300.45	301.50	-19	1,642	-1.16%
2020/04/30	6	307.25	0	0.00	308.00	6	1,621	0.37%
2020/04/29	0	0.00	55	304.31	304.50	-55	1,595	-3.45%
2020/04/28	9	299.00	0	0.00	299.50	9	1,578	0.57%
2020/04/27	8	293.00	0	0.00	294.00	8	1,594	0.50%
2020/04/24	0	0.00	2	288.00	288.00	-2	1,581	-0.13%
2020/04/23	3	287.00	2	283.00	287.50	1	1,575	0.06%
2020/04/22	0	0.00	2	280.50	283.00	-2	1,556	-0.13%
2020/04/14	18	292.50	0	0.00	291.50	18	1,489	1.21%
2020/04/09	0	0.00	5	289.00	290.00	-5	1,483	-0.34%
2020/04/08	37	287.66	0	0.00	289.00	37	1,476	2.51%
2020/04/07	28	284.07	0	0.00	287.00	28	1,463	1.91%
2020/04/06	32	284.30	0	0.00	281.50	32	1,449	2.21%
2020/03/31	8	279.50	6	279.33	283.00	2	1,401	0.14%
2020/03/30	0	0.00	12	276.33	277.00	-12	1,368	-0.88%
2020/03/27	0	0.00	10	279.60	278.00	-10	1,351	-0.74%
2020/03/26	12	273.38	0	0.00	278.50	12	1,335	0.90%
2020/03/25	13	269.00	3	268.50	272.50	10	1,323	0.76%
2020/03/24	37	272.18	0	0.00	267.00	37	1,287	2.87%
2020/03/23	0	0.00	61	266.27	265.00	-61	1,251	-4.87%
2020/03/20	1	281.00	4	283.00	281.00	-3	1,197	-0.25%
2020/03/19	43	282.44	131	280.60	286.50	-88	1,158	-7.59%	大賣/
2020/03/18	13	287.00	120	284.55	283.50	-107	1,109	-9.64%	大賣/鉅額交易
2020/03/17	15	277.93	49	277.43	286.50	-34	1,076	-3.16%
2020/03/16	12	272.50	14	272.96	274.00	-2	1,033	-0.19%
2020/03/13	46	270.80	102	267.47	273.50	-56	1,004	-5.57%	大賣/
2020/03/12	2	286.50	127	286.50	286.50	-125	937	-13.34%	大賣/鉅額交易
2020/03/11	0	0.00	44	290.44	291.00	-44	902	-4.87%
2020/03/10	16	290.66	0	0.00	291.00	16	891	1.79%
2020/03/09	5	293.50	27	292.11	293.00	-22	858	-2.56%
2020/02/27	73	296.98	5	296.20	296.50	68	826	8.23%
2020/02/26	0	0.00	1	296.00	297.00	-1	807	-0.12%
2020/02/24	0	0.00	13	299.50	296.00	-13	801	-1.62%
2020/02/21	0	0.00	9	305.89	304.00	-9	771	-1.17%
2020/02/20	0	0.00	5	306.50	308.00	-5	773	-0.65%
2020/02/19	2	310.00	0	0.00	308.00	2	770	0.26%
2020/02/18	32	309.02	19	307.37	309.00	13	782	1.66%
2020/02/13	0	0.00	2	303.50	303.50	-2	789	-0.25%
2020/02/12	11	303.50	0	0.00	302.50	11	789	1.39%
2020/02/11	8	304.13	0	0.00	303.50	8	778	1.03%
2020/02/07	0	0.00	8	301.56	304.00	-8	792	-1.01%
2020/02/06	7	305.50	36	304.67	304.50	-29	802	-3.61%
2020/02/05	4	304.00	2	301.00	304.00	2	810	0.25%
2020/02/04	0	0.00	3	297.50	299.00	-3	811	-0.37%
2020/02/03	6	302.67	0	0.00	300.00	6	820	0.73%
2020/01/31	0	0.00	7	299.64	298.50	-7	817	-0.86%
2020/01/30	20	304.60	67	299.74	298.50	-47	798	-5.89%
2020/01/20	35	308.40	0	0.00	308.00	35	767	4.56%
2020/01/16	1	309.50	0	0.00	309.50	1	770	0.13%
2020/01/14	15	310.50	0	0.00	310.50	15	880	1.70%
2020/01/13	35	309.64	0	0.00	310.00	35	896	3.90%
2020/01/09	12	305.33	0	0.00	306.50	12	943	1.27%
2020/01/08	21	303.67	0	0.00	303.50	21	953	2.20%
2020/01/06	2	305.00	4	304.50	304.00	-2	964	-0.21%
2020/01/03	0	0.00	9	303.94	305.50	-9	968	-0.93%
2019/12/31	0	0.00	5	304.50	304.00	-5	970	-0.52%
2019/12/27	12	309.25	0	0.00	309.00	12	974	1.23%
2019/12/26	8	309.50	0	0.00	310.00	8	988	0.81%
2019/12/24	18	308.67	0	0.00	309.00	18	1,015	1.77%
2019/12/23	12	306.58	0	0.00	308.50	12	1,020	1.18%
2019/12/20	110	305.10	1	304.50	304.50	109	1,024	10.64%	大買/鉅額交易
2019/12/19	12	305.00	8	306.50	305.00	4	1,009	0.40%
2019/12/18	8	306.38	0	0.00	305.50	8	1,004	0.80%
2019/12/17	21	303.17	0	0.00	303.50	21	1,009	2.08%
2019/12/16	28	301.71	0	0.00	300.50	28	999	2.80%
2019/12/13	54	303.67	0	0.00	303.00	54	989	5.46%
2019/12/12	38	305.00	0	0.00	303.00	38	988	3.85%
2019/12/11	0	0.00	1	300.50	302.50	-1	983	-0.10%
2019/12/10	0	0.00	5	303.50	302.00	-5	972	-0.51%
2019/12/05	4	306.50	0	0.00	304.00	4	995	0.40%
2019/12/04	0	0.00	6	308.00	305.00	-6	1,008	-0.59%
2019/12/02	6	308.00	0	0.00	308.50	6	1,020	0.59%
2019/11/29	0	0.00	8	305.50	305.50	-8	1,026	-0.78%
2019/11/25	15	310.50	0	0.00	308.00	15	969	1.55%
2019/11/21	0	0.00	4	306.75	307.00	-4	1,000	-0.40%
2019/11/13	0	0.00	8	306.63	307.50	-8	1,002	-0.80%
2019/11/08	5	309.00	0	0.00	309.00	5	1,015	0.49%
2019/11/07	3	309.50	0	0.00	310.00	3	1,024	0.29%
2019/11/06	7	307.86	0	0.00	308.00	7	1,023	0.68%
2019/11/05	8	307.50	2	305.00	308.00	6	1,027	0.58%
2019/11/04	4	306.00	0	0.00	306.00	4	1,034	0.39%
2019/11/01	3	303.00	0	0.00	303.00	3	1,036	0.29%
2019/10/31	47	304.98	0	0.00	304.00	47	1,037	4.53%
2019/10/30	10	304.30	0	0.00	305.50	10	1,028	0.97%
2019/10/29	9	302.28	0	0.00	303.00	9	1,039	0.87%
2019/10/25	3	303.00	0	0.00	303.00	3	1,069	0.28%
2019/10/24	28	305.00	0	0.00	305.00	28	1,081	2.59%
2019/10/22	12	310.17	0	0.00	309.00	12	1,067	1.12%
2019/10/21	28	298.14	0	0.00	298.00	28	981	2.85%
2019/10/17	36	292.78	0	0.00	293.00	36	937	3.84%
2019/10/16	7	291.21	0.6	293.00	293.00	6.4	935	0.69%
2019/10/14	3	287.50	0	0.00	289.00	3	947	0.32%
2019/10/08	2	288.00	0	0.00	288.00	2	939	0.21%
2019/10/01	3	290.83	3	294.50	287.50	0	937	0.00%
2019/09/26	0	0.00	12	293.33	291.00	-12	933	-1.29%
2019/09/20	0	0.00	1	297.00	297.00	-1	944	-0.11%
2019/09/18	2	297.00	0	0.00	297.00	2	947	0.21%
2019/09/12	14	298.00	0	0.00	295.00	14	976	1.43%
2019/09/11	18	296.83	0	0.00	297.50	18	989	1.82%
2019/09/10	0	0.00	286	295.52	295.00	-286	985	-29.02%	大賣/鉅額交易
2019/09/06	19	295.50	0	0.00	296.00	19	988	1.92%
2019/09/04	4	288.25	0	0.00	290.00	4	974	0.41%
2019/08/30	16	289.50	0	0.00	292.00	16	976	1.64%
2019/08/28	2	284.50	0	0.00	283.50	2	972	0.21%
2019/08/27	10	283.50	0	0.00	283.50	10	981	1.02%
2019/08/16	0	0.00	8	290.38	292.50	-8	1,000	-0.80%
2019/08/15	0	0.00	3	290.50	290.50	-3	1,005	-0.30%
2019/08/13	0	0.00	3	292.50	292.50	-3	1,083	-0.28%
2019/08/12	0	0.00	1	292.00	291.00	-1	1,080	-0.09%
2019/08/07	0	0.00	18	292.92	293.00	-18	1,082	-1.66%
2019/08/06	0	0.00	6	293.25	293.50	-6	1,090	-0.55%
2019/08/05	0	0.00	43	291.74	292.50	-43	1,087	-3.95%
2019/08/02	0	0.00	32	294.50	294.00	-32	1,124	-2.84%
2019/08/01	0	0.00	22	298.70	298.00	-22	1,154	-1.91%
2019/07/31	0	0.00	45	300.10	300.00	-45	1,162	-3.87%
2019/07/29	3	304.00	0	0.00	304.00	3	1,167	0.26%
2019/07/23	496	304.96	0	0.00	304.00	496	1,220	40.65%	大買/鉅額交易
2019/07/22	5	306.20	0	0.00	306.00	5	1,218	0.41%
2019/07/19	20	303.93	0	0.00	306.50	20	1,219	1.64%
2019/07/15	0	0.00	7	301.07	303.50	-7	1,204	-0.58%
2019/07/12	0	0.00	3	301.33	300.00	-3	1,265	-0.24%
2019/07/10	14	302.43	0	0.00	302.00	14	1,285	1.09%
2019/07/04	6	307.00	0	0.00	307.00	6	1,337	0.45%
2019/07/03	0	0.00	20	304.18	304.00	-20	1,343	-1.49%
2019/06/28	2	300.50	2	302.00	300.50	0	1,394	0.00%
2019/06/26	0	0.00	9	303.00	300.00	-9	1,422	-0.63%
2019/06/25	10	304.50	2	307.00	304.50	8	1,420	0.56%
2019/06/24	2	306.50	0	0.00	307.00	2	1,427	0.14%
2019/06/21	16	305.19	0	0.00	305.50	16	1,426	1.12%
2019/06/20	36	307.92	0	0.00	307.00	36	1,415	2.54%
2019/06/19	23	304.48	0	0.00	306.00	23	1,419	1.62%
2019/06/18	8	303.00	1	302.00	302.00	7	1,412	0.50%
2019/06/17	12	302.17	0	0.00	302.00	12	1,422	0.84%
2019/06/13	0	0.00	16	303.16	304.50	-16	1,455	-1.10%
2019/06/11	0	0.00	20	301.00	301.00	-20	1,547	-1.29%
2019/06/10	9	302.72	0	0.00	303.50	9	1,559	0.58%
2019/06/05	19	304.79	0	0.00	303.00	19	1,585	1.20%
2019/06/03	0	0.00	5	304.00	304.00	-5	1,634	-0.31%
2019/05/31	0	0.00	9	300.78	301.00	-9	1,656	-0.54%
2019/05/29	0	0.00	25	303.70	305.00	-25	1,745	-1.43%
2019/05/28	1	307.50	0	0.00	304.00	1	1,755	0.06%
2019/05/27	8	307.25	0	0.00	308.00	8	1,733	0.46%
2019/05/24	5	304.10	0	0.00	303.00	5	1,730	0.29%
2019/05/23	1	306.50	6	305.50	306.00	-5	1,733	-0.29%
2019/05/22	0	0.00	32	308.77	306.50	-32	1,730	-1.85%
2019/05/21	3	315.00	2	315.50	315.50	1	1,742	0.06%
2019/05/20	8	304.50	22	303.64	304.50	-14	1,684	-0.83%
2019/05/17	0	0.00	38	297.86	298.00	-38	1,662	-2.29%
2019/05/16	7	298.50	16	299.56	298.50	-9	1,664	-0.54%
2019/05/15	0	0.00	22	300.23	300.00	-22	1,665	-1.32%
2019/05/14	0	0.00	5	297.90	297.50	-5	1,668	-0.30%
2019/05/08	5	298.50	0	0.00	297.50	5	1,587	0.32%
2019/05/06	0	0.00	24	298.60	298.00	-24	1,576	-1.52%
2019/05/03	0	0.00	12	299.42	299.00	-12	1,559	-0.77%
2019/04/30	1	288.00	0	0.00	288.00	1	1,500	0.07%
2019/04/23	0	0.00	1	285.50	285.50	-1	1,486	-0.07%
2019/04/18	0	0.00	200	282.13	281.00	-200	1,498	-13.35%	大賣/鉅額交易
2019/04/15	2	291.50	0	0.00	290.50	2	1,477	0.14%
2019/04/12	2	290.75	0	0.00	291.00	2	1,479	0.14%
2019/04/11	4	292.00	0	0.00	292.00	4	1,470	0.27%
2019/04/10	0	0.00	1	293.00	293.00	-1	1,485	-0.07%
2019/04/08	5	293.00	0	0.00	293.00	5	1,470	0.34%
2019/04/02	1	295.50	0	0.00	295.50	1	1,412	0.07%
2019/03/29	1	303.50	0	0.00	303.50	1	1,385	0.07%
2019/03/19	46	295.50	0	0.00	295.00	46	1,397	3.29%
2019/03/15	0	0.00	22	298.00	298.00	-22	1,371	-1.60%
2019/03/05	0	0.00	4	302.00	299.00	-4	1,244	-0.32%
2019/02/22	0	0.00	17	317.03	318.50	-17	1,119	-1.52%
2019/02/19	0	0.00	1	312.00	312.00	-1	1,125	-0.09%
2019/02/18	6	315.50	0	0.00	315.00	6	1,125	0.53%
2019/02/12	4	319.50	0	0.00	319.50	4	1,164	0.34%
2019/02/11	26	319.81	0	0.00	318.00	26	1,188	2.19%
2019/01/30	4	322.50	0	0.00	322.50	4	1,213	0.33%
2019/01/29	61	322.66	0	0.00	323.00	61	1,239	4.92%
2019/01/28	6	322.00	0	0.00	323.00	6	1,244	0.48%
2019/01/25	8	323.00	0	0.00	323.00	8	1,248	0.64%
2019/01/21	2	317.00	0	0.00	317.00	2	1,298	0.15%
2019/01/17	0	0.00	1	313.00	314.50	-1	1,327	-0.08%
2019/01/14	0	0.00	8	316.00	316.00	-8	1,331	-0.60%
2019/01/11	15	320.67	0	0.00	321.00	15	1,371	1.09%
2019/01/10	0	0.00	11	321.50	321.50	-11	1,392	-0.79%
2019/01/07	45	312.83	0	0.00	313.00	45	1,386	3.24%
2019/01/04	0	0.00	8	302.00	302.00	-8	1,395	-0.57%
2019/01/02	0	0.00	26	303.50	300.50	-26	1,435	-1.81%
2018/12/28	0	0.00	1	312.00	311.00	-1	1,414	-0.07%
2018/12/27	0	0.00	1	311.00	312.00	-1	1,430	-0.07%
2018/12/25	0	0.00	2	308.50	308.50	-2	1,463	-0.14%
2018/12/24	0	0.00	4	309.63	311.00	-4	1,476	-0.27%
2018/12/21	2	309.50	58	309.53	309.50	-56	1,488	-3.76%
2018/12/20	3	318.33	10	317.30	318.50	-7	1,467	-0.48%
2018/12/19	0	0.00	7	319.50	319.50	-7	1,467	-0.48%
2018/12/17	0	0.00	1	316.00	316.00	-1	1,468	-0.07%
2018/12/14	0	0.00	13	315.00	315.00	-13	1,487	-0.87%
2018/12/10	0	0.00	12	310.17	308.00	-12	1,486	-0.81%
2018/12/06	0	0.00	79	312.30	307.00	-79	1,523	-5.19%
2018/12/05	0	0.00	1	318.00	318.00	-1	1,521	-0.07%
2018/12/04	0	0.00	12	316.50	316.50	-12	1,544	-0.78%
2018/11/30	53	318.00	0	0.00	318.00	53	1,523	3.48%
2018/11/27	0	0.00	4	322.50	322.50	-4	1,476	-0.27%
2018/11/21	2	322.00	0	0.00	322.00	2	1,504	0.13%
2018/11/13	0	0.00	14	316.00	316.00	-14	1,501	-0.93%
2018/11/09	1	317.50	0	0.00	317.50	1	1,499	0.07%
2018/11/08	14	323.86	8	324.50	324.50	6	1,510	0.40%
2018/11/05	0	0.00	17	341.00	338.50	-17	1,425	-1.19%
2018/11/01	0	0.00	13	344.31	344.50	-13	1,434	-0.91%
2018/10/31	0	0.00	4	349.00	349.00	-4	1,424	-0.28%
2018/10/22	67	333.28	0	0.00	334.00	67	1,495	4.48%
2018/10/17	0	0.00	8	329.25	326.00	-8	1,554	-0.51%
2018/10/16	0	0.00	35	330.26	333.00	-35	1,576	-2.22%
2018/10/15	42	333.50	0	0.00	333.50	42	1,597	2.63%
2018/10/12	0	0.00	9	330.50	330.50	-9	1,584	-0.57%
2018/10/11	0	0.00	125	319.16	319.00	-125	1,573	-7.95%	大賣/鉅額交易
2018/10/09	0	0.00	22	346.00	346.00	-22	1,524	-1.44%
2018/10/08	0	0.00	32	335.94	338.00	-32	1,511	-2.12%
2018/10/05	1	335.50	26	335.96	335.50	-25	1,533	-1.63%
2018/10/04	0	0.00	32	341.88	335.00	-32	1,534	-2.09%
2018/09/28	0	0.00	9	358.50	358.50	-9	1,547	-0.58%
2018/09/27	11	355.86	0	0.00	360.00	11	1,542	0.71%
2018/09/18	0	0.00	20	354.80	352.00	-20	1,595	-1.25%
2018/08/20	40	308.20	37	310.69	308.00	3	1,649	0.18%
2018/08/17	0	0.00	13	317.15	317.50	-13	1,636	-0.79%
2018/08/10	0	0.00	4	309.00	309.50	-4	1,576	-0.25%
2018/08/08	32	312.63	0	0.00	313.00	32	1,561	2.05%
2018/08/07	2	309.00	0	0.00	309.00	2	1,556	0.13%
2018/07/31	9	334.39	0	0.00	336.50	9	1,476	0.61%
2018/07/27	23	331.80	0	0.00	330.50	23	1,406	1.64%
2018/07/24	12	367.50	0	0.00	367.50	12	1,300	0.92%
2018/07/20	5	357.50	0	0.00	358.00	5	1,250	0.40%
2018/07/19	0	0.00	8	348.50	349.00	-8	1,213	-0.66%
2018/07/10	1	351.50	0	0.00	350.00	1	1,130	0.09%
2018/06/29	12	344.17	0	0.00	345.50	12	1,069	1.12%
2018/06/22	0	0.00	14	331.00	331.00	-14	924	-1.51%
2018/06/20	8	323.00	0	0.00	323.00	8	895	0.89%
2018/06/19	0	0.00	13	319.00	322.00	-13	868	-1.50%
2018/06/14	0	0.00	1	313.50	313.50	-1	813	-0.12%
2018/06/12	0	0.00	3	317.50	317.50	-3	860	-0.35%
2018/06/06	1	319.00	0	0.00	319.00	1	879	0.11%
2018/05/14	0	0.00	1	302.00	302.00	-1	1,019	-0.10%
2018/05/11	16	304.28	0	0.00	303.00	16	1,030	1.55%
2018/05/04	1	290.50	0	0.00	290.50	1	993	0.10%
2018/05/03	0	0.00	24	293.35	292.50	-24	992	-2.42%
2018/05/02	0	0.00	60	294.82	294.50	-60	993	-6.04%
2018/04/30	8	291.88	0	0.00	292.50	8	984	0.81%
2018/04/27	0	0.00	5	290.80	292.50	-5	978	-0.51%
2018/04/26	0	0.00	19	293.32	293.00	-19	972	-1.95%
2018/04/20	22	303.50	0	0.00	303.50	22	958	2.30%
2018/04/19	2	304.00	0	0.00	305.50	2	949	0.21%
2018/04/17	1	301.50	0	0.00	301.50	1	954	0.10%
2018/04/16	0	0.00	12	300.79	300.50	-12	948	-1.26%
2018/04/13	0	0.00	2	301.00	303.00	-2	956	-0.21%
2018/04/12	0	0.00	10	300.90	301.50	-10	960	-1.04%
2018/04/11	0	0.00	2	301.25	300.50	-2	964	-0.21%
2018/04/09	0	0.00	1	299.50	299.50	-1	957	-0.10%
2018/04/03	0	0.00	13	296.46	298.00	-13	958	-1.36%
2018/03/30	3	295.50	0	0.00	296.00	3	969	0.31%
2018/03/29	0	0.00	6	294.75	293.00	-6	965	-0.62%
2018/03/27	6	296.42	0	0.00	297.00	6	965	0.62%
2018/03/23	0	0.00	11	293.00	293.00	-11	963	-1.14%
2018/03/21	1	299.50	0	0.00	299.50	1	967	0.10%
2018/03/16	71	302.00	2	302.00	302.00	69	955	7.22%
2018/03/12	0	0.00	4	293.63	293.00	-4	916	-0.44%
2018/03/09	1	289.50	0	0.00	291.00	1	922	0.11%
2018/03/08	1	288.00	0	0.00	287.00	1	928	0.11%
2018/03/07	6	288.83	0	0.00	288.00	6	925	0.65%
2018/03/05	0	0.00	5	292.00	288.00	-5	932	-0.54%
2018/03/02	1	290.00	4	291.50	290.50	-3	916	-0.33%
2018/03/01	1	295.00	12	294.67	294.50	-11	927	-1.19%
2018/02/27	14	296.21	0	0.00	294.50	14	906	1.54%
2018/02/22	5	281.70	14	278.82	282.00	-9	857	-1.05%
2018/02/21	14	281.32	36	281.36	280.50	-22	850	-2.59%
2018/02/12	0	0.00	237	274.62	273.50	-237	830	-28.54%	大賣/鉅額交易
2018/02/09	0	0.00	62	274.49	273.00	-62	826	-7.50%
2018/02/08	15	276.93	16	279.53	276.00	-1	803	-0.12%
2018/02/07	0	0.00	73	281.37	280.00	-73	800	-9.12%
2018/02/06	0	0.00	97	277.05	276.50	-97	788	-12.30%
2018/02/05	0	0.00	15	287.00	288.50	-15	764	-1.96%
2018/02/02	0	0.00	9	291.67	291.00	-9	752	-1.20%
2018/02/01	1	291.50	0	0.00	291.50	1	756	0.13%
2018/01/31	2	287.00	11	288.50	288.50	-9	756	-1.19%
2018/01/30	4	286.00	24	286.00	286.00	-20	753	-2.65%
2018/01/26	3	288.50	0	0.00	288.50	3	740	0.41%
2018/01/25	8	287.75	0	0.00	291.00	8	753	1.06%
2018/01/24	0	0.00	39	286.18	287.00	-39	749	-5.20%
2018/01/22	0	0.00	10	285.50	287.00	-10	757	-1.32%
2018/01/18	6	290.00	1	291.00	291.00	5	762	0.66%
2018/01/15	1	286.00	6	286.00	286.00	-5	783	-0.64%
2018/01/11	0	0.00	3	282.00	284.00	-3	795	-0.38%
2018/01/10	0	0.00	1	283.00	283.00	-1	803	-0.12%
2018/01/09	0	0.00	15	286.50	286.50	-15	813	-1.84%
2018/01/04	42	287.00	10	285.70	285.50	32	849	3.77%
2018/01/03	14	284.50	0	0.00	284.50	14	872	1.60%
2018/01/02	17	284.32	0	0.00	287.50	17	864	1.97%