群聯 (8299)-群益金鼎-大安券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
574
漲跌
▲5
漲幅
+0.88%
成交量
1,909張
產業
上櫃半導體類股
1053人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群聯 (8299)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	577.00	1	585.00	569.00	0	3,552	0.00%
2024/05/22	4	579.50	1	580.00	577.00	3	3,583	0.08%
2024/05/21	0	0.00	3	591.33	584.00	-3	3,630	-0.08%
2024/05/20	5	584.00	10.2	580.00	584.00	-5.2	3,628	-0.14%
2024/05/17	1.1	582.55	4	593.50	581.00	-2.9	3,608	-0.08%
2024/05/16	6	590.50	14.1	599.79	589.00	-8.1	3,581	-0.23%
2024/05/15	13	594.31	4	596.00	588.00	9	3,521	0.26%
2024/05/14	55.2	570.83	47	575.13	585.00	8.2	3,451	0.24%
2024/05/13	0.1	624.00	0	0.00	624.00	0.1	3,107	0.00%
2024/05/09	12.1	702.75	1	726.00	688.00	11.1	3,079	0.36%
2024/05/08	2	717.50	3	724.67	724.00	-1	3,049	-0.03%
2024/05/07	2	721.00	21	731.29	720.00	-19	3,046	-0.62%
2024/05/06	22	722.68	1	724.00	720.00	21	3,021	0.70%
2024/05/03	1	719.00	22	717.73	710.00	-21	3,031	-0.69%
2024/05/02	21	703.86	0	0.00	701.00	21	3,018	0.70%
2024/04/30	0.1	694.00	0	0.00	703.00	0.1	3,023	0.00%
2024/04/29	11.2	714.97	2	718.50	713.00	9.2	3,024	0.30%
2024/04/26	3	709.00	3	708.00	710.00	0	3,068	0.00%
2024/04/25	2	697.50	2	696.00	696.00	0	3,049	0.00%
2024/04/24	1	686.00	13.4	682.75	688.00	-12.4	3,036	-0.41%
2024/04/23	1.1	673.43	0	0.00	662.00	1.1	3,007	0.03%
2024/04/22	0.2	684.75	0	0.00	662.00	0.2	3,011	0.01%
2024/04/19	2.3	719.22	2	713.00	710.00	0.3	3,000	0.01%
2024/04/17	1	734.00	4	737.00	750.00	-3	2,955	-0.10%
2024/04/16	0	0.00	10	717.50	715.00	-10	2,909	-0.34%
2024/04/15	14	737.36	0	0.00	741.00	14	2,861	0.49%
2024/04/12	48	775.92	54	748.17	748.00	-6	2,846	-0.21%
2024/04/11	5	725.00	35	727.17	721.00	-30	2,771	-1.08%
2024/04/10	11.1	738.03	12	734.75	739.00	-1	2,737	-0.03%
2024/04/09	41	721.22	8	716.75	725.00	33	2,737	1.21%
2024/04/08	16	702.25	9	708.44	709.00	7	2,716	0.26%
2024/04/03	1	699.00	22	712.50	713.00	-21	2,708	-0.78%
2024/04/02	24.1	706.71	13	711.31	709.00	11.1	2,699	0.41%
2024/04/01	5	702.00	22	698.55	699.00	-17	2,680	-0.63%
2024/03/29	7	704.00	5	697.80	708.00	2	2,671	0.07%
2024/03/28	4	693.25	9	692.11	690.00	-5	2,631	-0.19%
2024/03/27	2	678.00	5	670.00	678.00	-3	2,593	-0.12%
2024/03/26	21	676.75	12	677.83	663.00	9	2,580	0.35%
2024/03/25	19	676.79	5	671.40	680.00	14	2,519	0.56%
2024/03/22	16.3	649.20	2	650.00	653.00	14.3	2,477	0.58%
2024/03/21	1	653.00	11	639.45	661.00	-10	2,354	-0.42%
2024/03/20	17	609.29	0	0.00	601.00	17	2,286	0.74%
2024/03/19	1	610.00	1	613.00	609.00	0	2,289	0.00%
2024/03/14	0	0.00	0.5	583.00	586.00	-0.5	2,366	-0.02%
2024/03/13	0	0.00	8	621.50	590.00	-8	2,356	-0.34%
2024/03/12	8	611.75	0	0.00	615.00	8	2,308	0.35%
2024/03/11	1	597.00	1	602.00	605.00	0	2,310	0.00%
2024/03/08	0	0.00	56	602.11	598.00	-56	2,282	-2.45%
2024/03/07	30	624.20	0	0.00	611.00	30	2,261	1.33%
2024/03/06	26	625.69	4	628.25	629.00	22	2,255	0.98%
2024/03/05	15	614.60	0	0.00	619.00	15	2,300	0.65%
2024/03/04	0	0.00	9	627.00	626.00	-9	2,289	-0.39%
2024/03/01	0	0.00	6	631.17	623.00	-6	2,291	-0.26%
2024/02/29	3	627.33	1	627.00	628.00	2	2,280	0.09%
2024/02/27	9	617.78	6	619.50	624.00	3	2,262	0.13%
2024/02/26	3	601.00	30	599.00	598.00	-27	2,192	-1.23%
2024/02/23	107	624.34	74	616.19	615.00	33	2,142	1.54%	大買/
2024/02/22	1	596.00	1	603.00	609.00	0	2,101	0.00%
2024/02/21	2	567.00	6	563.83	573.00	-4	2,008	-0.20%
2024/02/20	0	0.00	60	549.25	556.00	-60	1,971	-3.04%
2024/02/19	65	554.26	0	0.00	556.00	65	1,981	3.28%
2024/02/16	0	0.00	2	535.50	537.00	-2	1,989	-0.10%
2024/02/15	2	544.00	0	0.00	544.00	2	1,990	0.10%
2024/02/05	14	530.21	0	0.00	537.00	14	1,967	0.71%
2024/02/02	1	539.00	23	537.48	539.00	-22	1,995	-1.10%
2024/02/01	14	537.43	11	538.00	538.00	3	2,062	0.15%
2024/01/31	0	0.00	10	526.70	528.00	-10	2,201	-0.45%
2024/01/30	0	0.00	2	520.00	520.00	-2	2,203	-0.09%
2024/01/29	0	522.00	6	528.00	526.00	-6	2,208	-0.27%
2024/01/26	9	525.67	10.1	532.89	521.00	-1.1	2,225	-0.05%
2024/01/25	0	0.00	3	539.00	539.00	-3	2,238	-0.13%
2024/01/24	10	539.00	41	545.49	539.00	-31	2,249	-1.38%
2024/01/23	40	540.00	16	541.19	540.00	24	2,265	1.06%
2024/01/22	5	535.20	17	536.53	534.00	-12	2,248	-0.53%
2024/01/19	7	516.00	3	517.00	516.00	4	2,212	0.18%
2024/01/18	2	513.00	1	504.00	508.00	1	2,231	0.04%
2024/01/17	6	519.67	0	0.00	513.00	6	2,237	0.27%
2024/01/16	5	520.00	5	523.00	520.00	0	2,244	0.00%
2024/01/15	20	527.00	34	511.15	516.00	-14	2,234	-0.63%
2024/01/12	0	0.00	12	481.88	482.00	-12	2,197	-0.55%
2024/01/10	3	493.83	39	491.65	494.00	-36	2,236	-1.61%
2024/01/09	41	494.29	0	0.00	495.00	41	2,284	1.79%
2024/01/08	3	497.00	0	0.00	497.00	3	2,304	0.13%
2024/01/05	3	497.67	1	499.00	499.50	2	2,352	0.09%
2024/01/04	5	498.50	1	499.50	498.50	4	2,365	0.17%
2024/01/03	0	0.00	5	494.70	498.50	-5	2,373	-0.21%
2024/01/02	4	520.00	2	524.00	514.00	2	2,338	0.09%
2023/12/29	5	520.00	37	526.78	520.00	-32	2,348	-1.36%
2023/12/28	27	521.96	0	0.00	523.00	27	2,351	1.15%
2023/12/27	15	521.00	5	524.00	524.00	10	2,414	0.41%
2023/12/26	0	0.00	2	516.00	516.00	-2	2,412	-0.08%
2023/12/25	2	512.00	0	0.00	510.00	2	2,454	0.08%
2023/12/22	4	526.75	0	0.00	515.00	4	2,488	0.16%
2023/12/21	5	507.20	2	515.00	519.00	3	2,478	0.12%
2023/12/20	15	511.00	0	0.00	511.00	15	2,471	0.61%
2023/12/18	0	0.00	7	529.86	520.00	-7	2,487	-0.28%
2023/12/15	7	525.71	0	0.00	525.00	7	2,498	0.28%
2023/12/14	1	543.00	1	545.00	543.00	0	2,487	0.00%
2023/12/11	0	0.00	1	515.00	519.00	-1	2,551	-0.04%
2023/12/08	0	0.00	2	511.00	512.00	-2	2,534	-0.08%
2023/12/06	3	503.00	15	495.40	505.00	-12	2,550	-0.47%
2023/12/05	0	0.00	6	490.00	484.50	-6	2,572	-0.23%
2023/12/04	21	492.02	10	500.00	490.50	11	2,618	0.42%
2023/11/28	0	0.00	20	463.00	479.50	-20	2,599	-0.77%
2023/11/23	1	470.50	1	466.00	465.00	0	2,788	0.00%
2023/11/22	2	466.75	2	470.00	470.00	0	2,783	0.00%
2023/11/20	0	0.00	3	480.67	478.00	-3	2,762	-0.11%
2023/11/17	3	476.67	1	478.50	479.00	2	2,772	0.07%
2023/11/16	1	473.50	0	0.00	472.00	1	2,761	0.04%
2023/11/15	20	479.00	0	0.00	479.50	20	2,733	0.73%
2023/11/14	0	0.00	4	494.50	485.50	-4	2,705	-0.15%
2023/11/13	0	0.00	1	492.50	493.00	-1	2,730	-0.04%
2023/11/10	1	484.00	7	490.79	485.00	-6	2,718	-0.22%
2023/11/09	2	476.75	7	473.43	485.50	-5	2,696	-0.19%
2023/11/08	17.1	468.01	23	473.26	470.00	-5.9	2,634	-0.22%
2023/11/07	21	491.86	7	492.57	497.00	14	2,512	0.56%
2023/11/06	10	485.50	3	487.50	488.00	7	2,497	0.28%
2023/11/03	5	482.30	0	0.00	482.50	5	2,493	0.20%
2023/11/02	3	476.50	7	484.00	480.50	-4	2,499	-0.16%
2023/11/01	7	466.50	3	476.00	466.50	4	2,505	0.16%
2023/10/31	5.1	467.09	1	471.00	465.50	4.1	2,494	0.16%
2023/10/25	1	469.50	1	468.00	468.00	0	2,478	0.00%
2023/10/19	0	0.00	9	484.22	490.00	-9	2,517	-0.36%
2023/10/18	0	0.00	10	484.20	470.00	-10	2,505	-0.40%
2023/10/17	20	487.25	4	487.75	486.50	16	2,495	0.64%
2023/10/16	7	480.14	4	477.88	480.50	3	2,498	0.12%
2023/10/13	0	0.00	10.1	476.36	478.50	-10.1	2,496	-0.40%
2023/10/12	2	465.50	1	467.00	470.00	1	2,456	0.04%
2023/10/11	0	0.00	4	471.00	467.00	-4	2,456	-0.16%
2023/10/06	13	463.19	4	464.50	463.00	9	2,440	0.37%
2023/10/05	0	0.00	5	465.00	466.00	-5	2,429	-0.21%
2023/10/04	2.1	468.76	2	469.50	467.00	0.1	2,420	0.00%
2023/10/02	6	461.50	2	464.00	466.50	4	2,406	0.17%
2023/09/28	2	456.00	2	463.00	456.00	0	2,397	0.00%
2023/09/27	5	458.70	4	463.63	466.50	1	2,358	0.04%
2023/09/26	12	456.46	0	0.00	454.50	12	2,338	0.51%
2023/09/18	1	467.50	1	477.00	468.50	0	2,336	0.00%
2023/09/15	3	461.00	24	468.48	473.50	-21	2,311	-0.91%
2023/09/14	20	445.75	0	0.00	446.00	20	2,169	0.92%
2023/09/12	0	0.00	5	446.00	441.00	-5	2,149	-0.23%
2023/09/11	6	441.42	6	442.17	441.50	0	2,138	0.00%
2023/09/08	0	0.00	28.7	444.98	446.50	-28.7	2,117	-1.36%
2023/09/07	28.7	437.98	3	440.17	438.50	25.7	2,134	1.20%
2023/09/06	0	0.00	10	430.00	426.00	-10	2,089	-0.48%
2023/09/05	38	424.39	28	427.38	427.50	10	2,079	0.48%
2023/09/01	0	0.00	0.1	423.00	422.00	-0.1	2,091	0.00%
2023/08/31	2	418.75	7	415.79	423.50	-5	2,048	-0.24%
2023/08/30	1	400.00	21	392.98	408.00	-20	1,904	-1.05%
2023/08/29	0	0.00	0.3	386.00	387.50	-0.3	1,835	-0.02%
2023/08/28	0	0.00	5	385.00	381.00	-5	1,842	-0.27%
2023/08/25	9	385.44	14	386.75	385.50	-5	1,910	-0.26%
2023/08/24	39	388.85	0	0.00	391.00	39	1,932	2.02%
2023/08/23	8	384.25	0	0.00	383.00	8	1,973	0.41%
2023/08/22	1	372.00	11	374.23	373.00	-10	1,976	-0.51%
2023/08/17	18	366.42	0	0.00	382.00	18	1,965	0.92%
2023/08/16	0	0.00	25	361.80	363.00	-25	1,926	-1.30%
2023/08/15	11	361.77	1	363.00	362.00	10	1,925	0.52%
2023/08/14	0.1	358.50	1	358.00	358.00	-0.9	1,945	-0.05%
2023/08/11	0	0.00	11	368.27	363.00	-11	1,972	-0.56%
2023/08/10	0.1	373.00	0	0.00	371.00	0.1	1,967	0.01%
2023/08/08	0.1	381.00	0	0.00	383.00	0.1	1,970	0.01%
2023/08/07	1.2	390.50	0.1	391.00	386.50	1.1	1,946	0.06%
2023/08/04	0	0.00	3	399.00	401.00	-3	1,910	-0.16%
2023/08/02	8	402.75	0	0.00	396.50	8	1,908	0.42%
2023/08/01	1	410.00	0	0.00	409.50	1	1,930	0.05%
2023/07/31	15	407.50	5	409.20	409.00	10	1,928	0.52%
2023/07/28	10	419.50	1	424.00	421.50	9	1,918	0.47%
2023/07/27	1	412.00	25	410.88	412.50	-24	1,870	-1.28%
2023/07/25	0	0.00	1.2	388.58	388.50	-1.2	1,810	-0.07%
2023/07/20	0.2	415.00	5	413.50	410.50	-4.8	1,772	-0.27%
2023/07/19	6	407.75	13	427.00	407.00	-7	1,758	-0.40%
2023/07/18	28	406.36	20	409.23	410.00	8	1,721	0.46%
2023/07/17	5	404.40	0	0.00	398.50	5	1,702	0.29%
2023/07/13	0	0.00	13	399.00	398.00	-13	1,692	-0.77%
2023/07/12	13	392.81	0	0.00	394.50	13	1,684	0.77%
2023/07/10	0	0.00	0.3	386.50	386.00	-0.3	1,711	-0.01%
2023/07/07	0	0.00	5	385.00	389.00	-5	1,766	-0.28%
2023/06/30	5	412.00	0	0.00	411.50	5	1,969	0.25%
2023/06/27	0	0.00	8	418.19	415.00	-8	1,988	-0.40%
2023/06/20	0	0.00	1	416.00	416.00	-1	2,040	-0.05%
2023/06/19	1	428.00	2	422.50	422.00	-1	2,044	-0.05%
2023/06/16	0	0.00	1	426.50	429.00	-1	2,039	-0.05%
2023/06/13	2	442.00	7.1	447.22	428.00	-5.1	2,051	-0.25%
2023/06/12	0	0.00	5.3	419.52	430.00	-5.3	1,991	-0.26%
2023/06/09	7	420.00	0	0.00	421.00	7	1,987	0.35%
2023/06/08	0	0.00	1	428.50	424.00	-1	1,996	-0.05%
2023/06/02	3	411.17	0	0.00	410.50	3	1,953	0.15%
2023/06/01	5	420.50	0	0.00	419.00	5	1,941	0.26%
2023/05/26	6	399.92	0	0.00	398.00	6	1,829	0.33%
2023/05/25	3	391.50	0	0.00	391.50	3	1,823	0.16%
2023/05/22	0	0.00	0.1	390.00	388.00	-0.1	1,839	-0.01%
2023/05/18	4	392.63	27	395.72	389.00	-23	1,838	-1.25%
2023/05/17	30	390.83	0	0.00	389.50	30	1,813	1.65%
2023/05/16	0	0.00	7	373.50	373.50	-7	1,798	-0.39%
2023/05/10	0.1	382.75	0	0.00	381.00	0.1	1,814	0.01%
2023/05/09	15	391.60	0	0.00	390.50	15	1,824	0.82%
2023/05/08	0	0.00	16	394.97	395.00	-16	1,824	-0.88%
2023/05/05	0	382.00	0	0.00	382.50	0	1,792	0.00%
2023/05/04	0	384.00	0	0.00	382.00	0	1,794	0.00%
2023/05/03	0.1	388.50	0	0.00	388.00	0.1	1,795	0.00%
2023/04/28	4	389.38	0	0.00	389.00	4	1,824	0.22%
2023/04/27	1	386.00	1	388.50	389.50	0	1,810	0.00%
2023/04/26	0	372.00	0	0.00	376.50	0	1,788	0.00%
2023/04/12	0	0.00	0.2	421.50	424.00	-0.2	1,860	-0.01%
2023/04/11	0	0.00	0.2	409.33	409.00	-0.2	1,791	-0.01%
2023/04/07	0	0.00	0	403.50	408.00	0	1,723	0.00%
2023/04/06	0	0.00	13	389.20	398.00	-13	1,659	-0.78%
2023/03/31	13	392.00	0.3	392.05	392.00	12.7	1,613	0.79%
2023/03/30	1	383.00	1.1	385.12	381.50	-0.1	1,510	0.00%
2023/03/29	0	0.00	0.2	363.00	362.50	-0.2	1,435	-0.01%
2023/03/28	0.1	368.50	0	0.00	368.50	0.1	1,441	0.00%
2023/03/27	0.1	372.00	0	0.00	370.00	0.1	1,446	0.00%
2023/03/24	0.1	378.50	38	370.47	378.00	-37.9	1,434	-2.64%
2023/03/23	1	367.00	0	0.00	365.00	1	1,383	0.07%
2023/03/17	0	0.00	0	357.50	358.00	0	1,435	0.00%
2023/03/16	1	335.00	1.3	341.33	356.50	-0.3	1,429	-0.02%
2023/03/15	1	345.50	1	348.00	343.00	0	1,408	0.00%
2023/03/14	0.1	340.00	0	0.00	338.00	0.1	1,459	0.00%
2023/03/08	0	0.00	32	360.31	361.50	-32	1,427	-2.24%
2023/03/06	69	368.17	0	0.00	368.00	69	1,415	4.87%
2023/03/02	1	362.00	1	367.00	365.50	0	1,422	0.00%
2023/02/24	23.1	351.76	23	352.78	351.00	0.1	1,403	0.00%
2023/02/23	0	0.00	0.5	361.50	361.50	-0.5	1,406	-0.03%
2023/02/15	0	0.00	5	365.60	361.50	-5	1,628	-0.31%
2023/02/14	5	364.50	0	0.00	365.00	5	1,636	0.31%
2023/02/13	0.1	347.00	0	0.00	351.50	0.1	1,652	0.00%
2023/02/07	1	360.00	1	359.00	359.00	0	1,692	0.00%
2023/02/06	1	360.00	1	363.00	364.00	0	1,686	0.00%
2023/01/31	0.1	371.00	0	0.00	371.00	0.1	1,698	0.01%
2023/01/30	0	0.00	1	368.50	365.00	-1	1,680	-0.06%
2023/01/13	0.1	349.50	1	350.00	348.50	-1	1,699	-0.06%
2023/01/12	1.1	357.77	0	0.00	355.00	1.1	1,700	0.06%
2023/01/10	0	0.00	2	353.00	354.00	-2	1,700	-0.12%
2023/01/09	8.1	350.23	0	0.00	349.00	8.1	1,706	0.47%
2023/01/06	1.1	342.95	9	349.00	351.00	-8	1,732	-0.46%
2023/01/05	0.1	333.50	2	334.25	335.50	-1.9	1,724	-0.11%
2023/01/04	0	0.00	2	326.50	327.00	-2	1,797	-0.11%
2023/01/03	0	0.00	2	322.25	325.00	-2	1,823	-0.11%
2022/12/29	1	308.00	1	312.50	316.50	0	1,820	0.00%
2022/12/27	0	0.00	1	313.50	315.50	-1	1,863	-0.05%
2022/12/26	0	0.00	6	305.50	305.50	-6	1,885	-0.32%
2022/12/22	1	307.50	1	310.50	307.50	0	1,912	0.00%
2022/12/19	0	0.00	2	313.50	313.50	-2	1,914	-0.10%
2022/12/16	2	309.50	0	0.00	306.50	2	1,903	0.11%
2022/12/15	0	0.00	2	314.50	313.50	-2	1,912	-0.10%
2022/12/14	1	309.50	0	0.00	310.50	1	1,929	0.05%
2022/12/13	1	312.50	1	314.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	2	316.25	319.00	-2	1,898	-0.11%
2022/12/09	0	0.00	1	313.50	313.00	-1	1,874	-0.05%
2022/12/08	0	0.00	1	306.00	307.50	-1	1,866	-0.05%
2022/12/07	1	306.00	1	303.00	303.00	0	1,862	0.00%
2022/12/06	9.1	314.72	4	308.00	307.00	5.1	1,833	0.28%
2022/12/01	2	336.00	0	0.00	337.00	2	1,767	0.11%
2022/11/29	2	325.00	0	0.00	326.50	2	1,763	0.11%
2022/11/25	0	0.00	0.1	333.50	330.50	-0.1	1,778	-0.01%
2022/11/23	1	329.50	1	328.50	328.50	0	1,769	0.00%
2022/11/21	2.3	334.54	2	332.25	329.50	0.3	1,773	0.02%
2022/11/18	2	341.75	9	346.83	339.00	-7	1,749	-0.40%
2022/11/17	5.2	338.63	3	338.00	336.50	2.2	1,672	0.13%
2022/11/16	5	339.60	2	340.50	338.50	3	1,640	0.18%
2022/11/15	0	0.00	1	326.00	325.50	-1	1,590	-0.06%
2022/11/14	1	322.50	1	324.50	321.00	0	1,571	0.00%
2022/11/11	1.1	321.23	3	326.00	325.50	-1.9	1,558	-0.12%
2022/11/10	2	313.00	0	0.00	312.50	2	1,525	0.13%
2022/11/09	2	311.50	2	314.50	316.50	0	1,532	0.00%
2022/11/08	2	305.00	7	306.21	305.00	-5	1,512	-0.33%
2022/11/07	4	296.00	1	284.50	296.00	3	1,487	0.20%
2022/11/04	1	284.50	0	0.00	285.50	1	1,479	0.07%
2022/11/02	11	304.50	10	303.30	301.50	1	1,438	0.07%
2022/10/27	0	0.00	2	292.75	299.00	-2	1,437	-0.14%
2022/10/26	1	289.50	1	288.00	285.50	0	1,439	0.00%
2022/10/25	2	285.75	1	288.50	285.00	1	1,483	0.07%
2022/10/24	4	299.00	4	298.25	295.00	0	1,470	0.00%
2022/10/19	2	306.50	0	0.00	297.00	2	1,475	0.14%
2022/10/17	5	297.00	5	297.00	304.50	0	1,454	0.00%
2022/10/14	2	308.00	2	306.50	306.50	0	1,448	0.00%
2022/10/13	29	305.33	3	300.33	298.00	26	1,443	1.80%
2022/10/12	1	297.00	28	312.30	311.00	-27	1,406	-1.92%
2022/10/11	5	291.00	5	288.90	289.50	0	1,354	0.00%
2022/10/07	1	286.00	0	0.00	286.00	1	1,342	0.07%
2022/10/06	0	0.00	4	290.00	288.50	-4	1,351	-0.30%
2022/10/05	4	288.00	2	290.25	288.00	2	1,371	0.15%
2022/10/04	1	282.50	1	284.00	282.50	0	1,349	0.00%
2022/10/03	1	286.50	1	285.00	280.00	0	1,346	0.00%
2022/09/29	0	255.00	0	0.00	253.50	0	1,361	0.00%
2022/09/26	1	262.00	0	0.00	256.00	1	1,409	0.07%
2022/09/23	0	0.00	2	270.00	268.00	-2	1,433	-0.14%
2022/09/22	26	269.48	0	0.00	270.00	26	1,465	1.77%
2022/09/21	10	280.00	15	276.00	275.50	-5	1,461	-0.34%
2022/09/20	0	0.00	8	288.00	288.50	-8	1,467	-0.55%
2022/09/19	0	0.00	5	295.60	290.00	-5	1,491	-0.34%
2022/09/15	0	0.00	5	304.00	300.50	-5	1,545	-0.32%
2022/09/13	10	302.15	0	0.00	301.50	10	1,596	0.63%
2022/09/02	1	302.00	0	0.00	302.00	1	1,762	0.06%
2022/09/01	0	0.00	1	303.50	303.50	-1	1,765	-0.06%
2022/08/30	0	308.50	0	0.00	308.00	0	1,757	0.00%
2022/08/26	0	0.00	4	320.00	317.00	-4	1,759	-0.23%
2022/08/19	3	314.17	0	0.00	314.00	3	1,828	0.16%
2022/08/12	0	0.00	2	306.50	309.00	-2	1,864	-0.11%
2022/08/08	1	291.00	0	0.00	292.00	1	1,913	0.05%
2022/08/02	1	282.00	0	0.00	284.00	1	1,961	0.05%
2022/08/01	1	280.00	1	287.00	286.00	0	1,978	0.00%
2022/07/26	1	290.50	2	289.50	290.00	-1	1,965	-0.05%
2022/07/22	0.1	305.90	0	0.00	304.50	0.1	1,959	0.01%
2022/07/20	0	0.00	40	305.61	299.00	-40	2,016	-1.98%
2022/07/19	40	299.94	0	0.00	300.50	40	2,026	1.97%
2022/07/18	3	297.67	4	296.88	301.00	-1	2,029	-0.05%
2022/07/15	3	284.67	3	286.67	286.50	0	1,996	0.00%
2022/07/13	0	0.00	1	273.00	274.00	-1	1,987	-0.05%
2022/07/12	1	266.00	0	0.00	267.00	1	1,977	0.05%
2022/07/11	2	267.50	0	0.00	269.00	2	1,988	0.10%
2022/07/08	1	268.50	2	272.75	272.50	-1	2,014	-0.05%
2022/07/05	1	261.50	0	0.00	257.50	1	2,042	0.05%
2022/06/28	2	285.00	0	0.00	279.50	2	2,074	0.10%
2022/06/22	0	0.00	25	299.90	299.50	-25	2,079	-1.20%
2022/06/21	2	319.50	1	321.00	321.00	1	2,045	0.05%
2022/06/20	3	325.00	0	0.00	316.00	3	2,050	0.15%
2022/06/13	1	370.00	0	0.00	369.50	1	1,971	0.05%
2022/06/10	1	383.00	1	381.50	381.50	0	2,008	0.00%
2022/06/07	1	384.00	1	384.00	383.50	0	2,063	0.00%
2022/06/06	0	0.00	1	391.00	390.50	-1	2,072	-0.05%
2022/06/02	4	394.88	3	397.33	395.00	1	2,136	0.05%
2022/06/01	1	401.00	7	401.86	400.00	-6	2,199	-0.27%
2022/05/31	1	396.00	0	0.00	395.50	1	2,215	0.05%
2022/05/30	6	390.17	3.1	383.92	393.00	2.9	2,257	0.13%
2022/05/27	5	374.80	3	376.17	377.00	2	2,247	0.09%
2022/05/26	0.1	370.00	2	368.00	368.00	-1.9	2,256	-0.08%
2022/05/19	1	387.50	1	395.50	393.50	0	2,522	0.00%
2022/05/18	0	0.00	1	388.00	391.00	-1	2,612	-0.04%
2022/05/16	1	383.50	1	375.50	375.50	0	2,822	0.00%
2022/05/13	0	0.00	1	381.00	378.50	-1	2,857	-0.04%
2022/05/12	0	0.00	1	373.50	370.00	-1	2,919	-0.03%
2022/05/11	1	376.00	0	0.00	375.50	1	3,044	0.03%
2022/05/09	0	0.00	2	385.00	378.50	-2	3,233	-0.06%
2022/05/06	3	397.83	0	0.00	398.50	3	3,218	0.09%
2022/05/05	2	400.75	1	400.50	406.00	1	3,227	0.03%
2022/05/03	2	384.25	5	385.00	389.00	-3	3,229	-0.09%
2022/04/29	4	393.00	0	0.00	387.50	4	3,242	0.12%
2022/04/28	2.1	380.71	1	384.50	384.00	1.1	3,250	0.03%
2022/04/27	2	379.00	0	0.00	385.50	2	3,252	0.06%
2022/04/22	2	404.75	2	402.25	402.50	0	3,190	0.00%
2022/04/21	1	415.50	1	417.00	410.00	0	3,207	0.00%
2022/04/20	2	416.75	1	414.50	414.50	1	3,212	0.03%
2022/04/19	1.1	418.05	0	0.00	415.00	1.1	3,214	0.03%
2022/04/18	1	413.00	1	415.50	414.50	0	3,251	0.00%
2022/04/15	3	420.33	64	422.52	418.00	-61	3,300	-1.85%
2022/04/14	61	422.35	3	429.50	424.00	58	3,346	1.73%
2022/04/13	0.1	430.00	0	0.00	430.50	0.1	3,375	0.00%
2022/04/12	4	429.00	0	0.00	426.50	4	3,440	0.12%
2022/04/11	1	433.50	2	437.75	420.50	-1	3,511	-0.03%
2022/04/08	1	445.50	0	0.00	444.50	1	3,541	0.03%
2022/04/07	37	468.58	43	463.72	455.50	-6	3,592	-0.17%
2022/04/06	1	473.00	0	0.00	473.00	1	3,620	0.03%
2022/04/01	1	466.00	1	469.50	478.00	0	3,653	0.00%
2022/03/31	1	481.00	2	483.00	475.50	-1	3,726	-0.03%
2022/03/30	17	489.85	23	492.28	495.00	-6	3,698	-0.16%
2022/03/29	9	475.39	3	480.50	480.00	6	3,699	0.16%
2022/03/28	1	462.50	2	464.75	467.50	-1	3,860	-0.03%
2022/03/21	2	487.00	3	483.67	480.50	-1	4,065	-0.02%
2022/03/18	0	0.00	2	485.50	485.50	-2	4,110	-0.05%
2022/03/17	3	481.00	9	479.72	486.00	-6	4,236	-0.14%
2022/03/16	0	0.00	2	457.00	455.50	-2	4,239	-0.05%
2022/03/15	1	463.00	2	472.00	464.00	-1	4,305	-0.02%
2022/03/11	1	486.00	0	0.00	484.00	1	4,399	0.02%
2022/03/08	0	0.00	51	477.96	472.00	-51	4,874	-1.05%
2022/03/07	62	489.48	1	488.50	487.50	61	4,858	1.26%
2022/03/04	10	519.80	4	518.50	513.00	6	5,067	0.12%
2022/03/03	5	528.00	4	523.00	528.00	1	5,067	0.02%
2022/03/02	2	513.00	1	509.00	520.00	1	5,067	0.02%
2022/03/01	6	516.50	4	517.00	517.00	2	5,083	0.04%
2022/02/25	1	508.00	2	510.50	510.00	-1	5,095	-0.02%
2022/02/24	7	506.50	7	513.79	494.50	0	5,073	0.00%
2022/02/23	5	522.20	1	521.00	528.00	4	5,045	0.08%
2022/02/22	1	513.00	0	0.00	513.00	1	5,045	0.02%
2022/02/21	3	528.00	10	535.60	526.00	-7	5,000	-0.14%
2022/02/18	9	535.67	9	534.56	537.00	0	4,946	0.00%
2022/02/17	111	516.75	236	518.53	519.00	-125	4,865	-2.57%	大買/大賣/鉅額交易
2022/02/16	129	513.85	18.2	514.92	516.00	110.8	4,770	2.32%	大買/鉅額交易
2022/02/15	3	496.67	3	497.00	496.00	0	4,657	0.00%
2022/02/14	4	486.38	5	487.90	489.00	-1	4,622	-0.02%
2022/02/11	5	496.90	60	500.38	490.00	-55	4,611	-1.19%
2022/02/10	88	492.30	28	492.68	496.00	60	4,517	1.33%
2022/02/09	0	0.00	2	477.50	478.00	-2	4,408	-0.05%
2022/02/07	0	0.00	3	451.50	447.50	-3	4,380	-0.07%
2022/01/26	4	450.25	1	452.50	448.50	3	4,381	0.07%
2022/01/25	1	456.00	8	454.69	451.00	-7	4,382	-0.16%
2022/01/21	10	454.75	1.1	452.11	452.00	8.9	4,357	0.21%
2022/01/20	3	455.00	10	461.35	461.50	-7	4,343	-0.16%
2022/01/19	1	459.50	10	460.25	456.50	-9	4,330	-0.21%
2022/01/18	6	462.08	7	464.43	461.50	-1	4,309	-0.02%
2022/01/17	3	458.83	2	460.00	463.00	1	4,286	0.02%
2022/01/14	8	441.44	11	440.50	450.00	-3	4,268	-0.07%
2022/01/13	4	456.50	2	455.75	452.00	2	4,265	0.05%
2022/01/12	1	452.00	0	0.00	452.50	1	4,259	0.02%
2022/01/11	0.1	454.00	433	451.14	447.00	-433	4,253	-10.18%	大賣/鉅額交易
2022/01/10	1	458.50	364	459.69	459.00	-363	4,231	-8.58%	大賣/鉅額交易
2022/01/07	3	457.51	236	458.78	455.50	-233	4,194	-5.55%	大賣/鉅額交易
2022/01/06	4	468.25	675	468.08	467.00	-671	4,144	-16.19%	大賣/鉅額交易
2022/01/05	116	480.01	83	482.08	476.00	33	4,112	0.80%	大買/
2022/01/04	21	487.74	463	487.57	488.50	-442	4,057	-10.89%	大賣/鉅額交易
2022/01/03	28	496.52	42	514.01	493.00	-14	3,973	-0.35%
2021/12/30	52	515.98	59	519.93	512.00	-7	3,884	-0.18%
2021/12/29	179	508.83	19	511.21	514.00	160	3,814	4.19%	大買/鉅額交易
2021/12/28	41	498.77	2	503.50	499.00	39	3,775	1.03%
2021/12/27	66.1	500.11	45	498.19	499.50	21.1	3,759	0.56%
2021/12/24	21	488.48	12	493.17	487.50	9	3,695	0.24%
2021/12/23	95	490.93	69	493.69	489.50	26	3,688	0.70%
2021/12/22	511	492.60	262	487.74	487.00	249	3,655	6.81%	大買/大賣/鉅額交易
2021/12/21	21	463.95	535	466.21	464.50	-514	3,484	-14.75%	大賣/鉅額交易
2021/12/20	19	469.24	18	467.61	466.00	1	3,441	0.03%
2021/12/17	10	465.45	15	466.27	464.00	-5	3,413	-0.15%
2021/12/16	26	473.25	18	472.06	471.00	8	3,389	0.24%
2021/12/15	47	465.11	74	467.27	471.00	-27	3,371	-0.80%
2021/12/14	40.1	481.74	56	478.52	477.50	-15.9	3,275	-0.49%
2021/12/13	207	491.70	149	492.05	488.50	58	3,247	1.79%	大買/大賣/
2021/12/10	35	479.23	27	477.31	475.50	8	3,139	0.25%
2021/12/09	199	485.38	119	482.25	480.00	80	3,090	2.59%	大買/大賣/
2021/12/08	167	487.20	52	489.25	475.00	115	3,000	3.83%	大買/鉅額交易
2021/12/07	44	477.32	68	476.82	476.50	-24	2,887	-0.83%
2021/12/06	33	477.80	13	479.54	474.50	20	2,849	0.70%
2021/12/03	97	475.55	44	476.94	478.00	53	2,781	1.91%
2021/12/02	525	454.27	43	443.22	458.50	482	2,560	18.82%	大買/鉅額交易
2021/12/01	206	413.00	17	415.44	417.00	189	2,337	8.08%	大買/鉅額交易
2021/11/30	327	412.22	4.1	416.56	412.00	322.9	2,301	14.03%	大買/鉅額交易
2021/11/29	218	418.96	6	422.25	417.50	212	2,033	10.43%	大買/鉅額交易
2021/11/26	438	427.47	44	428.73	425.00	394	2,008	19.62%	大買/鉅額交易
2021/11/25	37	422.17	26	424.04	426.50	11	1,970	0.56%
2021/11/24	70	419.74	52	415.23	414.00	18	1,952	0.92%
2021/11/23	234	424.74	2	426.75	425.50	232	1,945	11.93%	大買/鉅額交易
2021/11/22	173	427.26	103	428.33	427.50	70	1,933	3.62%	大買/大賣/
2021/11/19	1	410.00	1	413.00	414.50	0	1,870	0.00%
2021/11/17	0.1	400.50	0	0.00	399.50	0.1	1,812	0.00%
2021/11/16	21	399.81	20.1	393.51	393.00	1	1,812	0.05%
2021/11/15	0.1	401.00	0	0.00	400.50	0.1	1,818	0.00%
2021/11/12	4	391.75	1	393.00	392.50	3	1,843	0.16%
2021/11/11	1	393.00	1	398.00	396.00	0	1,831	0.00%
2021/11/10	7	393.36	29	388.64	395.50	-22	1,871	-1.18%
2021/11/09	66	381.75	47	385.64	386.00	19	1,849	1.03%
2021/11/02	2	387.75	2	387.75	382.00	0	1,927	0.00%
2021/11/01	1	386.50	0	0.00	386.50	1	2,050	0.05%
2021/10/27	1	383.00	0	0.00	385.00	1	2,154	0.05%
2021/10/21	0	0.00	6	382.17	379.50	-6	2,220	-0.27%
2021/10/15	6	357.00	6	359.00	359.50	0	2,177	0.00%
2021/10/14	1	347.50	1	353.00	352.50	0	2,171	0.00%
2021/10/13	1	364.00	1	350.50	350.50	0	2,154	0.00%
2021/10/12	7	366.14	1	365.50	366.00	6	2,126	0.28%
2021/10/08	1	381.00	0	0.00	376.50	1	2,113	0.05%
2021/10/06	1	383.50	1	370.00	370.00	0	2,129	0.00%
2021/10/01	0	0.00	10	382.50	378.50	-10	2,169	-0.46%
2021/09/30	10	379.70	0	0.00	377.00	10	2,170	0.46%
2021/09/22	0	0.00	2	394.50	393.00	-2	2,241	-0.09%
2021/09/15	7	411.00	0	0.00	400.00	7	2,228	0.31%
2021/09/14	2	414.75	1	412.50	412.50	1	2,218	0.05%
2021/09/09	1	412.00	8	413.31	415.50	-7	2,319	-0.30%
2021/09/06	3	414.50	0	0.00	415.00	3	2,363	0.13%
2021/09/01	0	0.00	1	431.50	436.50	-1	2,392	-0.04%
2021/08/31	1	425.50	0	0.00	427.00	1	2,398	0.04%
2021/08/30	1	419.50	1	422.50	421.50	0	2,415	0.00%
2021/08/27	1	409.50	4	416.50	417.50	-3	2,421	-0.12%
2021/08/19	1	430.50	1	434.50	418.50	0	2,637	0.00%
2021/08/18	1	417.50	5	417.70	443.00	-4	2,639	-0.15%
2021/08/17	8	415.50	4	417.50	417.00	4	2,662	0.15%
2021/08/16	4	426.50	3	423.50	419.50	1	2,666	0.04%
2021/08/13	2	446.50	2	434.00	434.00	0	2,654	0.00%
2021/08/11	0	0.00	1	461.50	460.00	-1	2,705	-0.04%
2021/08/09	3	505.00	67	503.63	496.50	-64	2,764	-2.32%
2021/08/06	0	0.00	3.5	529.29	525.00	-3.5	2,712	-0.13%
2021/08/05	81	525.72	11	528.27	535.00	70	2,729	2.57%
2021/08/03	2.3	499.11	11	504.36	500.00	-8.8	2,809	-0.31%
2021/08/02	32	492.13	23	493.67	497.00	9	2,804	0.32%
2021/07/28	1	473.00	1	472.50	472.00	0	2,885	0.00%
2021/07/27	13.3	487.13	18	489.28	482.00	-4.8	2,954	-0.16%
2021/07/26	5	476.30	1	477.00	476.00	4	2,984	0.13%
2021/07/22	1	472.50	1	477.50	473.50	0	3,131	0.00%
2021/07/20	0	0.00	1	476.50	475.50	-1	3,385	-0.03%
2021/07/19	1	480.00	0	0.00	487.00	1	3,548	0.03%
2021/07/15	1	476.00	1	481.50	482.00	0	3,796	0.00%
2021/07/14	0	0.00	14	480.07	476.00	-14	3,811	-0.37%
2021/07/13	14	474.54	0	0.00	476.50	14	3,829	0.37%
2021/07/12	2	483.50	0	0.00	475.00	2	3,846	0.05%
2021/07/09	5	486.50	17	487.91	482.00	-12	3,848	-0.31%
2021/07/08	7	505.64	9	497.33	497.00	-2	3,872	-0.05%
2021/07/07	22	505.93	15	497.40	501.00	7	3,880	0.18%
2021/07/06	1	496.50	5	504.80	497.00	-4	3,884	-0.10%
2021/07/05	30	502.68	32	499.30	505.00	-2	3,906	-0.05%
2021/07/02	13	483.38	0	0.00	482.50	13	3,863	0.34%
2021/07/01	0	0.00	36	482.07	473.50	-36	3,864	-0.93%
2021/06/30	37	478.78	1	480.00	480.00	36	3,859	0.93%
2021/06/29	0	0.00	15	478.27	471.00	-15	3,865	-0.39%
2021/06/28	27	475.96	12	475.38	478.00	15	3,874	0.39%
2021/06/22	3	470.17	3	464.50	464.50	0	4,043	0.00%
2021/06/18	1	489.00	1	489.50	493.50	0	3,987	0.00%
2021/06/17	0	0.00	0	488.50	493.50	0	3,982	0.00%
2021/06/15	1	498.50	0.2	499.00	499.00	0.8	3,996	0.02%
2021/06/10	1	484.50	1	486.00	488.00	0	4,017	0.00%
2021/06/09	1	476.50	1	481.00	476.50	0	4,030	0.00%
2021/06/08	0	0.00	2	476.00	476.00	-2	4,160	-0.05%
2021/06/04	1	466.00	1	472.00	472.00	0	4,174	0.00%
2021/06/03	1	469.00	0	0.00	468.50	1	4,212	0.02%
2021/06/02	0.2	470.50	2	470.00	469.50	-1.8	4,197	-0.04%
2021/06/01	0	0.00	1	496.00	486.00	-1	4,174	-0.02%
2021/05/27	2	459.50	3	459.17	459.00	-1	4,211	-0.02%
2021/05/25	1	481.50	4	471.00	475.00	-3	4,490	-0.07%
2021/05/24	3	455.83	1	451.50	453.00	2	4,479	0.04%
2021/05/21	1	442.50	1	441.50	444.00	0	4,501	0.00%
2021/05/20	2	445.00	1	443.50	436.00	1	4,504	0.02%
2021/05/19	3	456.00	1	452.50	459.50	2	4,534	0.04%
2021/05/18	3	455.33	1	453.50	455.50	2	4,527	0.04%
2021/05/17	0	0.00	8	426.13	414.50	-8	4,543	-0.18%
2021/05/14	8	450.00	0	0.00	450.00	8	4,472	0.18%
2021/05/13	1	440.50	2	450.50	447.00	-1	4,437	-0.02%
2021/05/12	9	474.56	18	469.17	450.50	-9	4,400	-0.20%
2021/05/11	0	0.00	27	499.00	492.50	-27	4,269	-0.63%
2021/05/10	50	547.16	21	551.24	547.00	29	4,201	0.69%
2021/05/07	0	0.00	30	536.03	547.00	-30	4,195	-0.72%
2021/05/06	38	529.00	0	0.00	530.00	38	4,187	0.91%
2021/05/05	1	569.00	11	535.45	533.00	-10	4,160	-0.24%
2021/05/04	0	0.00	1	540.00	568.00	-1	4,147	-0.02%
2021/05/03	3	596.67	4	603.00	586.00	-1	4,111	-0.02%
2021/04/29	0	0.00	2	606.00	604.00	-2	4,176	-0.05%
2021/04/28	0	0.00	4	587.00	584.00	-4	4,209	-0.10%
2021/04/27	27	596.70	25	591.12	595.00	2	4,170	0.05%
2021/04/26	3	578.00	75	574.59	576.00	-72	4,084	-1.76%
2021/04/23	103	549.60	18	549.33	561.00	85	3,970	2.14%	大買/
2021/04/22	0	0.00	11	545.64	510.00	-11	3,871	-0.28%
2021/04/21	25	527.24	12	536.25	533.00	13	3,834	0.34%
2021/04/20	0	0.00	1	497.50	497.50	-1	3,758	-0.03%
2021/04/16	1	494.00	16	492.78	494.50	-15	4,125	-0.36%
2021/04/15	40	484.04	24	487.60	489.00	16	4,123	0.39%
2021/04/14	1	477.00	2	474.25	473.50	-1	4,097	-0.02%
2021/04/09	0	0.00	32	494.81	484.00	-32	4,066	-0.79%
2021/04/08	34	492.15	0	0.00	492.00	34	4,015	0.85%
2021/03/30	0	0.00	1	492.50	493.50	-1	3,969	-0.03%
2021/03/29	0	0.00	25	494.58	495.50	-25	3,934	-0.64%
2021/03/26	24	480.08	0	0.00	484.50	24	3,856	0.62%
2021/03/25	0	0.00	5	478.50	475.50	-5	3,819	-0.13%
2021/03/24	0	0.00	3	465.50	465.50	-3	3,778	-0.08%
2021/03/17	8	476.63	0	0.00	472.00	8	3,842	0.21%
2021/03/16	1	467.00	0	0.00	468.50	1	3,845	0.03%
2021/03/15	15	472.90	15	469.23	469.50	0	3,857	0.00%
2021/03/12	10	474.55	11	476.45	475.50	-1	3,839	-0.03%
2021/03/10	0	0.00	16	445.19	443.00	-16	3,743	-0.43%
2021/03/09	0	0.00	11	450.32	439.00	-11	3,795	-0.29%
2021/03/08	27	452.11	1	451.00	454.00	26	3,861	0.67%
2021/03/05	0	0.00	1	451.50	448.00	-1	3,864	-0.03%
2021/03/04	0	0.00	3	455.83	460.00	-3	3,846	-0.08%
2021/03/03	1	454.00	0	0.00	454.00	1	3,784	0.03%
2021/03/02	1	441.50	1	463.50	441.50	0	3,736	0.00%
2021/02/26	1	466.00	9	465.22	459.50	-8	3,670	-0.22%
2021/02/25	11	474.18	3	474.67	464.50	8	3,565	0.22%
2021/02/23	0	0.00	5	436.60	442.50	-5	3,293	-0.15%
2021/02/22	0	0.00	1	436.00	437.50	-1	3,252	-0.03%
2021/02/19	0	0.00	4	425.50	424.00	-4	3,225	-0.12%
2021/02/18	1	412.00	3	413.33	415.50	-2	3,173	-0.06%
2021/02/17	16	404.56	23	403.11	408.50	-7	3,148	-0.22%
2021/02/05	2	388.50	0	0.00	387.00	2	3,151	0.06%
2021/02/03	3	394.00	0	0.00	393.00	3	3,140	0.10%
2021/02/01	1	377.50	8	378.50	384.00	-7	3,185	-0.22%
2021/01/29	9	381.17	2	392.00	379.00	7	3,180	0.22%
2021/01/28	0	0.00	51	387.21	389.00	-51	3,159	-1.61%
2021/01/26	2	397.75	261	392.55	393.50	-259	3,142	-8.24%	大賣/鉅額交易
2021/01/25	3	402.17	223	404.96	403.00	-220	3,125	-7.04%	大賣/鉅額交易
2021/01/22	192	414.66	118	408.33	414.00	74	3,090	2.39%	大買/大賣/
2021/01/21	550	395.07	132	395.63	399.50	418	2,978	14.03%	大買/大賣/鉅額交易
2021/01/20	0	0.00	1	383.50	378.50	-1	2,867	-0.03%
2021/01/19	1	390.00	1	392.00	386.00	0	2,843	0.00%
2021/01/18	1	386.00	5	379.10	381.50	-4	2,839	-0.14%
2021/01/15	0	0.00	1	397.00	387.00	-1	2,811	-0.04%
2021/01/13	1	384.00	0	0.00	389.00	1	2,707	0.04%
2021/01/12	1	390.00	1	403.00	381.50	0	2,682	0.00%
2021/01/11	50	373.75	53	362.87	377.00	-3	2,520	-0.12%
2021/01/08	52	339.14	1	343.00	343.00	51	2,418	2.11%
2021/01/06	0	0.00	44	338.88	328.00	-44	2,384	-1.84%
2021/01/05	44	337.20	0	0.00	337.00	44	2,344	1.88%
2021/01/04	0	0.00	1	338.50	338.00	-1	2,340	-0.04%
2020/12/30	0	0.00	1	332.00	331.00	-1	2,368	-0.04%
2020/12/29	2	332.75	19	336.42	330.00	-17	2,365	-0.72%
2020/12/28	19	333.29	0	0.00	335.00	19	2,359	0.81%
2020/12/23	5	327.50	0	0.00	329.50	5	2,352	0.21%
2020/12/22	0	0.00	5	331.00	327.50	-5	2,360	-0.21%
2020/12/17	0	0.00	39	340.60	333.00	-39	2,357	-1.65%
2020/12/16	83	329.55	53	330.61	330.50	30	2,292	1.31%
2020/12/15	1	330.50	7	328.36	325.00	-6	2,272	-0.26%
2020/12/11	2	339.75	1	343.00	342.50	1	2,217	0.05%
2020/12/09	0	0.00	1	347.00	346.00	-1	2,168	-0.05%
2020/12/08	10	351.20	0	0.00	351.50	10	2,130	0.47%
2020/12/07	0	0.00	1	360.50	352.50	-1	2,109	-0.05%
2020/12/03	0	0.00	11	356.95	351.50	-11	2,003	-0.55%
2020/12/02	25	351.46	7	351.29	350.50	18	1,936	0.93%
2020/12/01	0	0.00	2	330.00	330.00	-2	1,819	-0.11%
2020/11/30	3	325.17	0	0.00	323.00	3	1,800	0.17%
2020/11/27	9	324.00	0	0.00	324.50	9	1,777	0.51%
2020/11/24	0	0.00	5	325.90	323.50	-5	1,764	-0.28%
2020/11/23	5	323.00	0	0.00	323.00	5	1,752	0.29%
2020/11/13	0	0.00	31	322.56	321.00	-31	1,766	-1.76%
2020/11/12	31	318.89	0	0.00	319.50	31	1,705	1.82%
2020/11/10	2	315.50	0	0.00	318.00	2	1,716	0.12%
2020/11/09	0	0.00	4	314.00	320.00	-4	1,707	-0.23%
2020/11/06	3	307.50	1	309.00	308.00	2	1,650	0.12%
2020/11/02	1	300.50	86	299.74	299.00	-85	1,662	-5.11%
2020/10/30	115	297.04	10	296.00	296.50	105	1,676	6.26%	大買/鉅額交易
2020/10/29	15	294.00	41	294.01	296.00	-26	1,693	-1.54%
2020/10/28	0	0.00	8	295.00	294.00	-8	1,670	-0.48%
2020/10/27	14	295.50	0	0.00	298.00	14	1,681	0.83%
2020/10/26	6	301.50	12	301.92	297.00	-6	1,685	-0.36%
2020/10/23	11	298.45	33	298.79	298.50	-22	1,675	-1.31%
2020/10/22	20	296.00	1	296.00	296.00	19	1,732	1.10%
2020/10/21	0	0.00	29	296.74	293.50	-29	1,775	-1.63%
2020/10/20	29	294.97	33	295.45	295.00	-4	1,805	-0.22%
2020/10/19	49	292.97	35	292.36	294.00	14	1,791	0.78%
2020/10/16	23	286.78	6	284.25	287.50	17	1,786	0.95%
2020/10/15	5	274.30	30	272.78	274.00	-25	1,728	-1.45%
2020/10/14	25	269.90	0	0.00	269.00	25	1,722	1.45%
2020/10/13	3	268.50	2	268.25	268.50	1	1,740	0.06%
2020/10/12	1	273.50	7	274.14	270.50	-6	1,752	-0.34%
2020/10/08	22	273.39	16	275.69	275.50	6	1,779	0.34%
2020/09/25	1	264.00	1	263.00	265.50	0	2,159	0.00%
2020/09/08	1	280.00	0	0.00	279.50	1	2,416	0.04%
2020/08/25	0	0.00	1	274.00	274.50	-1	2,814	-0.04%
2020/08/20	1	264.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	2	282.50	0	0.00	278.50	2	2,810	0.07%
2020/08/18	4	287.50	0	0.00	286.00	4	2,802	0.14%
2020/08/11	1	287.50	1	289.50	285.00	0	2,945	0.00%
2020/08/10	5	290.80	0	0.00	287.50	5	2,996	0.17%
2020/08/07	1	295.00	6	294.25	293.00	-5	3,201	-0.16%
2020/08/05	1	297.50	1	298.00	298.00	0	3,219	0.00%
2020/08/04	25	291.90	0	0.00	289.00	25	3,215	0.78%
2020/08/03	1	297.00	25	294.00	294.00	-24	3,212	-0.75%
2020/07/28	0	0.00	3	304.50	290.50	-3	3,232	-0.09%
2020/07/27	4	315.88	0	0.00	313.00	4	3,203	0.12%
2020/07/21	0	0.00	1	315.00	316.00	-1	3,100	-0.03%
2020/07/17	2	311.00	2	312.50	311.00	0	3,129	0.00%
2020/07/16	1	315.00	1	313.50	312.00	0	3,158	0.00%
2020/07/15	2	311.50	1	314.50	310.00	1	3,161	0.03%
2020/07/14	2	310.25	4	309.25	309.00	-2	3,170	-0.06%
2020/07/10	2	321.25	11	316.86	313.50	-9	3,186	-0.28%
2020/07/09	5	316.60	3	317.83	318.00	2	3,128	0.06%
2020/07/08	1	313.00	0	0.00	317.00	1	3,138	0.03%
2020/07/07	8	315.88	3	313.50	314.00	5	3,184	0.16%
2020/07/06	3	306.83	1	314.50	322.00	2	3,152	0.06%
2020/06/22	0	0.00	2	294.00	293.00	-2	3,338	-0.06%
2020/06/19	0	0.00	133	292.11	291.00	-133	3,360	-3.96%	大賣/鉅額交易
2020/06/18	332	290.02	197	291.67	292.50	135	3,357	4.02%	大買/大賣/鉅額交易
2020/06/12	1	275.50	1	277.00	282.00	0	3,556	0.00%
2020/06/10	1	292.00	2	293.50	292.00	-1	3,622	-0.03%
2020/06/08	1	298.50	0	0.00	298.00	1	3,723	0.03%
2020/05/14	25	293.42	33	287.20	278.50	-8	3,826	-0.21%
2020/05/13	0	0.00	25	287.00	287.00	-25	3,610	-0.69%
2020/05/12	35	285.73	0	0.00	285.50	35	3,609	0.97%
2020/05/08	0	0.00	3	289.00	289.00	-3	3,576	-0.08%
2020/04/29	2	276.50	0	0.00	279.00	2	3,592	0.06%
2020/04/17	2	273.75	1	271.50	270.50	1	3,648	0.03%
2020/04/16	0	0.00	1	272.00	270.50	-1	3,606	-0.03%
2020/04/10	0	0.00	16	287.00	277.50	-16	3,644	-0.44%
2020/04/09	16	283.59	0	0.00	283.00	16	3,625	0.44%
2020/04/07	0	0.00	1	269.50	272.50	-1	3,571	-0.03%
2020/03/31	1	250.50	0	0.00	248.00	1	3,553	0.03%
2020/03/27	2	267.25	1	273.00	253.00	1	3,612	0.03%
2020/03/26	2	249.75	6	254.00	263.00	-4	3,605	-0.11%
2020/03/25	0	0.00	1	251.00	251.50	-1	3,536	-0.03%
2020/03/20	0	0.00	2	208.00	216.00	-2	3,515	-0.06%
2020/03/19	2	197.50	3	209.17	196.50	-1	3,456	-0.03%
2020/03/18	3	222.50	0	0.00	218.00	3	3,406	0.09%
2020/03/17	7	236.71	1	248.00	231.50	6	3,406	0.18%
2020/03/13	4	263.25	3	259.17	268.00	1	3,351	0.03%
2020/03/12	1	298.00	6	294.42	281.00	-5	3,296	-0.15%
2020/03/11	0	0.00	1	324.00	311.50	-1	3,228	-0.03%
2020/03/10	8	320.06	4	317.25	321.00	4	3,233	0.12%
2020/03/09	3	332.83	2	334.00	330.00	1	3,150	0.03%
2020/03/06	2	341.50	0	0.00	341.50	2	3,123	0.06%
2020/03/05	16	347.22	22	348.91	340.50	-6	3,099	-0.19%
2020/03/04	2	330.50	0	0.00	336.50	2	3,029	0.07%
2020/03/03	9	334.00	5	338.30	338.00	4	2,988	0.13%
2020/03/02	2	326.75	0	0.00	325.50	2	2,944	0.07%
2020/02/27	2	334.50	6	340.25	333.50	-4	2,928	-0.14%
2020/02/26	11	344.95	10	340.00	339.50	1	2,885	0.03%
2020/02/25	19	343.26	18	343.28	345.50	1	2,867	0.03%
2020/02/24	17	337.32	22	338.36	343.50	-5	2,840	-0.18%
2020/02/21	6	335.83	0	0.00	335.00	6	2,806	0.21%
2020/02/20	5	345.00	7	342.71	339.50	-2	2,807	-0.07%
2020/02/19	0	0.00	1	342.00	338.00	-1	2,765	-0.04%
2020/02/14	1	319.50	2	322.25	325.00	-1	2,693	-0.04%
2020/02/12	1	325.50	0	0.00	324.00	1	2,774	0.04%
2020/02/10	0	0.00	1	327.00	320.50	-1	2,794	-0.04%
2020/02/07	1	327.00	0	0.00	324.50	1	2,805	0.04%
2020/02/05	18	333.36	18	331.28	327.00	0	2,798	0.00%
2020/02/03	16	312.16	24	314.52	322.00	-8	2,734	-0.29%
2020/01/31	8	321.50	0	0.00	319.50	8	2,693	0.30%
2020/01/30	1	321.00	2	323.00	319.50	-1	2,666	-0.04%
2020/01/20	39	357.69	39	357.03	354.00	0	2,602	0.00%
2020/01/17	1	351.00	6	354.00	350.00	-5	2,548	-0.20%
2020/01/16	61	345.62	57	348.44	355.00	4	2,500	0.16%
2020/01/15	1	340.00	0	0.00	337.00	1	2,444	0.04%
2020/01/14	0	0.00	21	344.12	343.50	-21	2,449	-0.86%
2020/01/13	1	339.50	0	0.00	341.00	1	2,421	0.04%
2020/01/10	2	339.50	1	341.00	338.00	1	2,414	0.04%
2020/01/09	20	342.00	12	342.54	339.50	8	2,404	0.33%
2020/01/08	51	343.80	42	342.70	335.00	9	2,376	0.38%
2020/01/07	2	331.00	0	0.00	332.00	2	2,277	0.09%
2020/01/02	12	359.42	12	360.75	358.00	0	2,148	0.00%
2019/12/30	0	0.00	2	340.00	340.00	-2	2,065	-0.10%
2019/12/26	0	0.00	2	342.25	346.00	-2	2,016	-0.10%
2019/12/25	0	0.00	2	338.50	336.00	-2	1,951	-0.10%
2019/12/24	1	322.50	7	325.86	331.00	-6	1,913	-0.31%
2019/12/23	8	321.13	3	321.33	320.00	5	1,830	0.27%
2019/12/20	1	308.00	3	308.17	307.00	-2	1,753	-0.11%
2019/12/17	1	318.00	1	311.00	319.50	0	1,684	0.00%
2019/12/16	1	304.50	0	0.00	310.00	1	1,643	0.06%
2019/12/13	5	306.80	4	311.50	308.00	1	1,616	0.06%
2019/12/12	0	0.00	14	315.21	313.00	-14	1,572	-0.89%
2019/12/11	16	310.44	0	0.00	310.00	16	1,503	1.06%
2019/12/10	0	0.00	18	304.25	306.50	-18	1,453	-1.24%
2019/12/06	0	0.00	50	301.80	301.00	-50	1,403	-3.56%
2019/12/05	10	298.00	32	297.16	298.00	-22	1,378	-1.60%
2019/12/04	19	288.55	15	288.50	289.50	4	1,360	0.29%
2019/12/03	17	283.88	24	285.92	287.00	-7	1,388	-0.50%
2019/12/02	5	281.50	0	0.00	281.50	5	1,385	0.36%
2019/11/27	1	292.00	0	0.00	292.00	1	1,383	0.07%
2019/11/22	1	288.50	1	286.00	286.00	0	1,373	0.00%
2019/11/18	1	291.50	0	0.00	291.00	1	1,343	0.07%
2019/11/15	1	285.00	20	287.50	288.50	-19	1,340	-1.42%
2019/11/14	25	285.00	5	290.50	285.00	20	1,330	1.50%
2019/11/13	6	292.25	31	291.94	290.50	-25	1,309	-1.91%
2019/11/12	17	294.47	161	298.18	295.50	-144	1,313	-10.96%	大賣/鉅額交易
2019/11/11	304	299.55	47	301.05	297.00	257	1,296	19.83%	大買/鉅額交易
2019/11/08	15	292.33	20	293.13	294.50	-5	1,241	-0.40%
2019/11/07	5	287.00	0	0.00	287.00	5	1,228	0.41%
2019/11/06	0	0.00	2	301.75	294.50	-2	1,229	-0.16%
2019/11/05	23	291.89	40	290.63	298.00	-17	1,224	-1.39%
2019/10/28	0	0.00	6	287.17	286.00	-6	1,504	-0.40%
2019/10/16	1	277.50	1	275.50	275.50	0	1,659	0.00%
2019/10/07	1	276.00	0	0.00	275.00	1	1,821	0.05%
2019/09/26	1	286.50	1	284.50	283.50	0	1,939	0.00%
2019/09/25	0	0.00	2	286.00	286.00	-2	1,941	-0.10%
2019/09/24	1	289.00	1	291.50	288.00	0	1,960	0.00%
2019/09/23	7	289.00	0	0.00	289.00	7	1,960	0.36%
2019/09/18	2	290.50	0	0.00	292.00	2	2,004	0.10%
2019/09/10	1	298.50	2	301.00	298.00	-1	1,999	-0.05%
2019/09/09	2	299.50	2	311.00	299.50	0	1,988	0.00%
2019/09/06	1	309.00	0	0.00	307.00	1	1,975	0.05%
2019/09/05	3	302.00	6	302.33	306.00	-3	1,956	-0.15%
2019/09/04	2	296.00	0	0.00	296.00	2	1,939	0.10%
2019/08/27	0	0.00	7	287.00	283.50	-7	1,927	-0.36%
2019/08/23	0	0.00	3	290.50	292.00	-3	1,921	-0.16%
2019/08/22	3	290.00	0	0.00	289.00	3	1,914	0.16%
2019/08/21	7	295.14	0	0.00	293.50	7	1,908	0.37%
2019/08/20	0	0.00	7	297.50	295.50	-7	1,918	-0.36%
2019/08/13	7	302.21	0	0.00	300.50	7	1,865	0.38%
2019/08/12	1	306.00	1	309.00	310.50	0	1,850	0.00%
2019/08/08	3	310.50	10	309.00	310.50	-7	1,838	-0.38%
2019/08/02	6	301.33	11	301.27	300.00	-5	1,776	-0.28%
2019/08/01	12	313.13	8	315.13	313.00	4	1,726	0.23%
2019/07/31	17	308.00	23	321.89	307.00	-6	1,685	-0.36%
2019/07/30	0	0.00	1	331.00	328.00	-1	1,540	-0.06%
2019/07/29	4	323.00	0	0.00	324.00	4	1,515	0.26%
2019/07/26	0	0.00	29	330.00	328.00	-29	1,505	-1.93%
2019/07/25	47	337.81	10	338.85	338.00	37	1,475	2.51%
2019/07/24	6	333.33	2	335.00	333.00	4	1,442	0.28%
2019/07/23	0	0.00	3	323.50	331.00	-3	1,432	-0.21%
2019/07/22	3	320.00	0	0.00	320.00	3	1,388	0.22%
2019/07/16	0	0.00	1	329.00	322.00	-1	1,391	-0.07%
2019/07/15	10	334.50	25	332.66	335.00	-15	1,363	-1.10%
2019/07/12	13	327.12	3	331.00	327.50	10	1,344	0.74%
2019/07/11	8	336.69	22	326.39	335.00	-14	1,323	-1.06%
2019/07/10	12	319.75	8	318.38	320.00	4	1,274	0.31%
2019/07/09	5	314.80	1	320.00	315.00	4	1,233	0.32%
2019/07/05	2	300.00	2	301.50	302.00	0	1,165	0.00%
2019/07/01	7	295.29	5	296.00	296.00	2	1,180	0.17%
2019/06/28	0	0.00	32	283.66	283.00	-32	1,178	-2.71%
2019/06/27	29	281.05	4	282.38	282.00	25	1,230	2.03%
2019/06/26	5	294.00	6	292.33	291.00	-1	1,233	-0.08%
2019/06/21	3	283.00	3	285.50	291.00	0	1,327	0.00%
2019/06/11	0	0.00	5	275.20	270.00	-5	1,399	-0.36%
2019/06/10	5	274.00	0	0.00	274.00	5	1,389	0.36%
2019/06/05	1	278.00	0	0.00	274.00	1	1,385	0.07%
2019/05/28	0	0.00	12	273.42	272.50	-12	1,451	-0.83%
2019/05/27	10	273.50	0	0.00	273.50	10	1,483	0.67%
2019/05/24	14	285.61	0	0.00	286.00	14	1,483	0.94%
2019/05/23	0	0.00	12	277.63	277.50	-12	1,509	-0.79%
2019/05/21	0	0.00	4	274.00	281.50	-4	1,524	-0.26%
2019/05/17	4	272.00	0	0.00	268.50	4	1,496	0.27%
2019/05/16	0	0.00	5	276.50	275.00	-5	1,505	-0.33%
2019/05/14	7	258.93	2	260.50	273.00	5	1,496	0.33%
2019/05/13	14	284.93	2	280.50	277.00	12	1,461	0.82%
2019/05/10	3	282.50	5	283.50	284.00	-2	1,455	-0.14%
2019/05/07	14	293.25	0	0.00	295.00	14	1,427	0.98%
2019/05/06	2	288.00	14	287.00	287.00	-12	1,418	-0.85%
2019/05/03	5	291.60	3	294.17	295.00	2	1,416	0.14%
2019/05/02	5	289.30	4	287.00	288.00	1	1,410	0.07%
2019/04/30	1	292.50	0	0.00	290.50	1	1,409	0.07%
2019/04/29	25	282.90	6	282.00	285.00	19	1,394	1.36%
2019/04/26	0	0.00	25	289.80	290.00	-25	1,371	-1.82%
2019/04/25	21	295.07	0	0.00	298.00	21	1,358	1.55%
2019/04/23	0	0.00	1	291.50	295.00	-1	1,340	-0.07%
2019/04/15	0	0.00	11	305.18	303.50	-11	1,259	-0.87%
2019/04/09	0	0.00	1	313.50	315.00	-1	1,219	-0.08%
2019/04/08	1	311.00	1	313.50	314.00	0	1,207	0.00%
2019/04/03	1	318.00	0	0.00	315.00	1	1,190	0.08%
2019/04/02	5	318.10	0	0.00	317.00	5	1,161	0.43%
2019/04/01	11	315.55	13	315.12	317.00	-2	1,137	-0.18%
2019/03/29	1	303.00	0	0.00	302.00	1	1,072	0.09%
2019/03/28	0	0.00	1	300.00	302.00	-1	1,052	-0.10%
2019/03/27	2	303.00	0	0.00	297.00	2	1,017	0.20%
2019/03/26	18	292.00	0	0.00	295.00	18	984	1.83%
2019/03/22	0	0.00	2	280.25	278.50	-2	904	-0.22%
2019/02/26	12	274.46	12	278.00	278.50	0	873	0.00%
2019/02/25	0	0.00	10	270.50	271.50	-10	849	-1.18%
2019/02/22	10	269.25	0	0.00	268.50	10	838	1.19%
2019/02/20	0	0.00	4	250.63	256.00	-4	783	-0.51%
2019/02/19	4	249.00	0	0.00	249.00	4	771	0.52%
2019/02/18	1	250.00	0	0.00	250.00	1	776	0.13%
2019/01/15	15	242.73	0	0.00	240.50	15	859	1.74%
2019/01/14	31	241.15	0	0.00	243.00	31	863	3.59%
2018/12/28	0	0.00	11	225.50	228.00	-11	962	-1.14%
2018/12/27	20	226.00	9	227.50	227.50	11	979	1.12%
2018/12/26	13	226.15	13	224.00	220.50	0	983	0.00%
2018/12/14	0	0.00	9	233.28	233.50	-9	1,034	-0.87%
2018/12/13	9	243.00	0	0.00	243.00	9	1,017	0.88%
2018/12/04	0	0.00	50	252.55	252.00	-50	1,050	-4.76%
2018/12/03	40	254.13	0	0.00	255.00	40	1,060	3.77%
2018/11/27	4	235.00	4	235.00	240.00	0	1,013	0.00%
2018/11/02	0	0.00	2	211.75	211.50	-2	1,071	-0.19%
2018/09/21	26	250.79	0	0.00	249.50	26	1,086	2.39%
2018/09/14	0	0.00	9	239.67	241.50	-9	1,135	-0.79%
2018/09/13	0	0.00	17	235.32	233.50	-17	1,142	-1.49%
2018/09/06	2	250.50	0	0.00	247.50	2	1,122	0.18%
2018/09/04	1	255.00	0	0.00	255.00	1	1,120	0.09%
2018/08/07	6	266.75	0	0.00	266.50	6	1,127	0.53%
2018/08/06	2	267.00	6	268.50	269.00	-4	1,145	-0.35%
2018/08/03	0	0.00	2	269.50	269.50	-2	1,147	-0.17%
2018/07/31	0	0.00	1	253.00	254.00	-1	1,056	-0.09%
2018/07/25	1	248.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	0	0.00	1	247.50	255.50	-1	1,065	-0.09%
2018/06/29	1	240.00	0	0.00	241.00	1	1,194	0.08%
2018/06/08	0	0.00	10	282.45	278.00	-10	1,253	-0.80%
2018/06/07	15	280.70	25	280.70	282.00	-10	1,277	-0.78%
2018/05/28	1	282.50	1	283.00	281.50	0	1,293	0.00%
2018/05/24	21	287.07	1	280.50	286.50	20	1,293	1.55%
2018/05/16	0	0.00	20	283.50	282.00	-20	1,253	-1.60%
2018/05/07	20	269.50	0	0.00	269.00	20	1,254	1.59%
2018/05/02	2	270.25	2	268.50	268.50	0	1,253	0.00%
2018/04/30	0	0.00	4	272.00	269.50	-4	1,280	-0.31%
2018/04/27	4	269.50	0	0.00	270.00	4	1,306	0.31%
2018/04/20	0	0.00	2	284.50	283.50	-2	1,267	-0.16%
2018/04/19	2	282.50	0	0.00	282.00	2	1,237	0.16%
2018/04/13	1	288.50	1	290.50	290.00	0	1,268	0.00%
2018/04/10	1	295.00	0	0.00	294.00	1	1,296	0.08%
2018/03/20	1	301.00	0	0.00	300.50	1	1,134	0.09%
2018/03/15	0	0.00	1	305.00	302.50	-1	1,127	-0.09%
2018/03/12	0	0.00	1	299.00	298.00	-1	1,115	-0.09%
2018/02/27	1	292.00	1	286.00	286.00	0	1,262	0.00%
2018/02/22	1	285.50	0	0.00	289.00	1	1,295	0.08%
2018/02/21	1	288.00	0	0.00	289.50	1	1,311	0.08%
2018/02/08	0	0.00	2	291.50	292.00	-2	1,334	-0.15%
2018/01/30	5	301.00	0	0.00	300.00	5	1,358	0.37%
2018/01/26	0	0.00	5	301.00	302.00	-5	1,351	-0.37%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/12	1	316.50	0	0.00	315.50	1	1,351	0.07%
2018/01/10	1	312.50	0	0.00	315.50	1	1,349	0.07%
2018/01/08	0	0.00	2	321.50	320.00	-2	1,305	-0.15%
2018/01/05	0	0.00	7	297.43	296.00	-7	1,267	-0.55%
2018/01/04	8	300.00	1	301.50	300.50	7	1,270	0.55%