統一超 (2912)-群益金鼎券商分點個股進出

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
274.0
漲跌
▼2.5
漲幅
-0.90%
成交量
1,140張
產業
上市貿易百貨類股▼0.88%
918人加入追蹤

立即追蹤
本地時間:14:30

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

統一超 (2912)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	274.50	0.9	276.00	274.00	4.1	924	0.45%
2024/04/29	1	276.50	0.1	277.00	276.50	0.9	924	0.10%
2024/04/26	1	275.50	0.5	273.50	275.50	0.5	907	0.05%
2024/04/25	1	274.50	0	0.00	274.50	1	902	0.11%
2024/04/24	150	275.97	0	0.00	276.00	150	899	16.67%	大買/鉅額交易
2024/04/23	0	276.00	1	276.00	276.00	-1	905	-0.11%
2024/04/22	0	0.00	0.1	274.50	277.50	-0.1	909	-0.01%
2024/04/19	0	270.00	0.9	270.50	270.00	-0.9	887	-0.10%
2024/04/18	151	271.43	0	0.00	271.50	151	862	17.50%	大買/鉅額交易
2024/04/17	0	0.00	0.4	271.50	272.50	-0.4	850	-0.05%
2024/04/16	0	271.65	2.8	271.05	270.00	-2.8	839	-0.34%
2024/04/15	151	275.14	1	275.50	275.50	150	827	18.12%	大買/鉅額交易
2024/04/12	0.1	274.71	0	0.00	275.00	0.1	819	0.01%
2024/04/11	0	0.00	1	276.00	277.50	-1	800	-0.12%
2024/04/10	0	0.00	11.1	274.63	276.00	-11.1	791	-1.40%
2024/04/09	0.1	271.00	14.9	272.69	273.00	-14.9	785	-1.90%
2024/04/08	1	271.50	6	270.50	272.00	-5	784	-0.64%
2024/04/03	0	271.00	0	0.00	269.50	0	777	0.00%
2024/04/01	0	269.00	5	268.50	269.50	-5	761	-0.66%
2024/03/29	20	266.53	0.9	267.00	266.50	19.1	755	2.52%
2024/03/28	6	265.92	1	267.00	265.50	5	754	0.66%
2024/03/27	0	0.00	8	267.63	268.50	-8	763	-1.05%
2024/03/26	5.1	266.00	18	267.05	266.00	-12.9	781	-1.65%
2024/03/25	1	267.51	0	0.00	267.50	1	805	0.13%
2024/03/22	0	268.00	3	267.50	267.50	-3	834	-0.36%
2024/03/21	0	268.00	0	0.00	267.50	0	854	0.00%
2024/03/19	4	266.26	4.5	266.67	266.00	-0.5	896	-0.06%
2024/03/18	1	269.00	0.9	269.00	268.50	0.1	878	0.01%
2024/03/15	42.1	267.78	0	0.00	267.50	42.1	876	4.80%
2024/03/14	0	0.00	1.1	269.00	267.50	-1.1	850	-0.13%
2024/03/11	1	268.00	1	268.50	268.00	0	832	0.00%
2024/03/08	1	268.00	0	0.00	268.50	1	837	0.12%
2024/03/07	6	268.00	2	269.00	267.00	4	832	0.48%
2024/03/06	0	0.00	1.1	269.43	270.00	-1.1	817	-0.13%
2024/03/05	1	269.50	0	0.00	268.50	1	853	0.12%
2024/03/01	0	0.00	1	269.00	270.50	-1	863	-0.11%
2024/02/29	1	270.46	0	0.00	269.50	1	859	0.12%
2024/02/27	0	0.00	0.9	268.50	268.00	-0.9	837	-0.11%
2024/02/26	1	270.00	0	0.00	270.50	1	835	0.12%
2024/02/23	10	270.45	0	0.00	270.00	10	840	1.19%
2024/02/20	0	0.00	2	268.00	270.00	-2	852	-0.23%
2024/02/19	11	267.68	6	267.00	268.00	5	862	0.58%
2024/02/16	1	265.50	1.1	265.94	265.00	-0.1	871	-0.01%
2024/02/15	6	265.42	2.9	265.32	265.50	3.1	873	0.35%
2024/02/05	1	267.50	0	0.00	267.00	1	867	0.12%
2024/02/02	15	268.93	0	0.00	270.00	15	867	1.73%
2024/02/01	0	0.00	31	268.50	270.00	-31	866	-3.58%
2024/01/30	2	263.25	1	265.00	263.50	1	862	0.12%
2024/01/29	1	265.00	0	0.00	264.50	1	853	0.12%
2024/01/26	10	264.85	0.9	266.00	265.00	9.1	854	1.06%
2024/01/25	1	264.50	0	0.00	266.50	1	848	0.12%
2024/01/24	0.5	264.50	0	0.00	264.00	0.5	844	0.06%
2024/01/23	1	264.50	0	0.00	263.50	1	850	0.12%
2024/01/19	3	263.50	3.7	264.80	265.00	-0.7	847	-0.09%
2024/01/18	26	264.60	5	266.00	264.50	21	858	2.45%
2024/01/17	0.1	264.00	0	0.00	263.00	0.1	865	0.01%
2024/01/16	25.2	265.78	0.9	266.50	265.00	24.2	859	2.81%
2024/01/15	1	269.00	0	0.00	268.00	1	848	0.12%
2024/01/09	0	0.00	1	267.00	269.00	-1	904	-0.11%
2024/01/08	1	268.50	0.9	267.00	268.00	0.1	900	0.01%
2024/01/05	1.2	267.58	0	0.00	267.50	1.2	909	0.13%
2024/01/03	10.2	266.90	0	0.00	267.00	10.2	946	1.07%
2024/01/02	218.4	270.28	0	0.00	270.00	218.4	946	23.07%	大買/鉅額交易
2023/12/29	0	0.00	1	267.50	269.50	-1	949	-0.10%
2023/12/28	1	268.00	0	0.00	268.50	1	955	0.10%
2023/12/26	0	0.00	0.9	267.50	267.50	-0.9	955	-0.10%
2023/12/25	1	268.50	0	0.00	267.50	1	958	0.10%
2023/12/22	0	0.00	4	268.50	267.00	-4	967	-0.41%
2023/12/21	20	265.15	9.1	267.17	267.50	10.9	957	1.14%
2023/12/20	5.2	266.21	0	0.00	265.00	5.2	942	0.55%
2023/12/19	3	266.00	4	267.38	267.50	-1	915	-0.11%
2023/12/18	1	267.50	0.9	267.50	267.00	0.1	904	0.01%
2023/12/15	1	269.00	0.2	268.50	267.50	0.8	900	0.09%
2023/12/14	0.2	267.50	0	0.00	268.00	0.2	866	0.02%
2023/12/11	0	0.00	1	268.00	268.50	-1	870	-0.11%
2023/12/08	20	269.55	0	0.00	271.00	20	874	2.29%
2023/12/06	0	0.00	0.8	269.50	269.50	-0.8	893	-0.09%
2023/12/05	26	269.83	0	0.00	270.50	26	902	2.88%
2023/12/01	0.2	270.00	0	0.00	268.50	0.2	907	0.02%
2023/11/29	0	0.00	1.1	270.45	270.00	-1.1	866	-0.12%
2023/11/28	2	271.00	0.8	269.82	271.50	1.2	853	0.14%
2023/11/27	1	271.50	0.1	271.50	270.00	0.9	866	0.10%
2023/11/22	0	0.00	0.2	270.50	272.00	-0.2	845	-0.02%
2023/11/21	0	0.00	7.2	269.86	270.50	-7.2	839	-0.86%
2023/11/20	9	267.06	0	0.00	268.50	9	822	1.09%
2023/11/16	0	0.00	0.9	267.00	266.50	-0.9	812	-0.12%
2023/11/15	1	267.50	10	267.75	268.00	-9	806	-1.12%
2023/11/13	11	265.82	11	267.04	265.00	0	818	0.00%
2023/11/09	0	0.00	1	266.50	266.00	-1	823	-0.12%
2023/11/08	10	266.25	17	267.06	267.50	-7	825	-0.85%
2023/11/07	0	0.00	0.9	264.50	265.00	-0.9	824	-0.11%
2023/11/06	7	264.43	6	266.00	264.50	1	833	0.12%
2023/11/02	3	260.50	0	0.00	260.50	3	851	0.35%
2023/10/31	0	0.00	1	257.50	257.50	-1	897	-0.11%
2023/10/30	1	258.50	10	257.10	256.50	-9	909	-0.99%
2023/10/26	0.3	257.50	0.9	257.50	256.50	-0.7	931	-0.07%
2023/10/25	1.6	259.44	0	0.00	257.50	1.6	925	0.17%
2023/10/19	0	0.00	1	260.00	259.00	-1	943	-0.11%
2023/10/18	1	260.50	0	0.00	259.50	1	945	0.11%
2023/10/17	6	260.50	174.9	260.15	259.50	-168.9	942	-17.93%	大賣/鉅額交易
2023/10/16	4	262.88	0	0.00	262.50	4	931	0.43%
2023/10/13	197	263.00	0	0.00	263.00	197	952	20.67%	大買/鉅額交易
2023/10/12	0	0.00	0.9	262.00	262.50	-0.9	951	-0.09%
2023/10/11	1.1	259.64	0	0.00	260.50	1.1	954	0.12%
2023/10/06	0	0.00	0.8	263.00	261.50	-0.8	940	-0.09%
2023/10/05	2	262.50	0	0.00	262.50	2	956	0.21%
2023/10/04	1	261.00	0	0.00	261.00	1	961	0.10%
2023/10/03	0	263.00	0	0.00	262.00	0	971	0.00%
2023/10/02	0	264.00	1	263.50	263.00	-0.9	973	-0.10%
2023/09/28	1	264.50	0	0.00	262.50	1	989	0.10%
2023/09/27	230.1	263.50	0	0.00	263.00	230.1	995	23.10%	大買/鉅額交易
2023/09/26	5	263.90	0.8	264.50	263.50	4.2	996	0.42%
2023/09/25	6	265.08	0	0.00	264.50	6	990	0.61%
2023/09/22	5	264.00	0	0.00	264.00	5	1,002	0.50%
2023/09/21	50	263.88	2	265.00	263.50	48	1,004	4.78%
2023/09/20	0.1	266.00	0	0.00	264.50	0.1	998	0.01%
2023/09/19	0	0.00	0.9	267.50	267.00	-0.9	985	-0.09%
2023/09/18	1.1	268.45	0.9	268.00	267.00	0.2	993	0.02%
2023/09/15	2	268.50	0	0.00	267.50	2	1,002	0.20%
2023/09/12	65	267.61	0	268.50	267.00	65	988	6.58%
2023/09/11	0	0.00	1	268.50	268.00	-1	982	-0.10%
2023/09/08	1	267.00	0	0.00	268.50	1	972	0.10%
2023/09/06	0.2	269.25	0.8	269.00	267.50	-0.6	962	-0.07%
2023/09/05	1.1	269.02	0	0.00	269.00	1.1	961	0.11%
2023/09/04	0	269.50	0	0.00	269.00	0	964	0.00%
2023/08/29	1	270.50	0.8	271.50	270.50	0.2	970	0.02%
2023/08/28	1	269.50	0.8	269.50	270.00	0.2	977	0.02%
2023/08/25	1	270.00	0	0.00	268.00	1	1,100	0.09%
2023/08/23	0.1	269.00	0	0.00	268.00	0.1	1,130	0.01%
2023/08/21	2.1	268.54	1	270.50	268.00	1.1	1,160	0.09%
2023/08/18	3	271.17	0	0.00	270.00	3	1,161	0.26%
2023/08/17	2	274.25	0	0.00	274.00	2	1,163	0.17%
2023/08/16	18	272.31	0.8	270.50	272.00	17.2	1,153	1.49%
2023/08/15	29	271.22	0	0.00	270.00	29	1,165	2.49%
2023/08/14	54	271.45	0	0.00	271.50	54	1,169	4.62%
2023/08/11	4	270.50	0	0.00	270.50	4	1,180	0.34%
2023/08/10	0	0.00	160	268.53	268.50	-160	1,187	-13.47%	大賣/鉅額交易
2023/08/09	0	0.00	0.9	269.50	269.00	-0.9	1,178	-0.07%
2023/08/08	1	271.50	0.8	270.50	268.00	0.2	1,182	0.02%
2023/08/07	1	270.00	0	0.00	271.50	1	1,173	0.09%
2023/08/04	0.2	273.00	0	0.00	269.50	0.2	1,171	0.02%
2023/07/31	1	281.00	1	279.50	279.00	0	1,163	0.00%
2023/07/28	1	281.50	0	0.00	281.00	1	1,205	0.08%
2023/07/27	0.1	282.00	0	0.00	281.00	0.1	1,199	0.01%
2023/07/26	0	0.00	0.9	283.00	283.00	-0.9	1,193	-0.08%
2023/07/25	1.1	283.43	0	0.00	281.00	1.1	1,194	0.09%
2023/07/20	0	283.50	250	283.25	282.50	-250	1,166	-21.44%	大賣/鉅額交易
2023/07/19	0	0.00	1	283.50	284.00	-1	1,159	-0.09%
2023/07/18	1	286.00	1	283.00	284.50	0	1,152	0.00%
2023/07/17	1	285.50	0	0.00	286.00	1	1,133	0.09%
2023/07/13	2	288.50	0	0.00	286.00	2	1,139	0.18%
2023/07/12	1	287.00	0	0.00	291.50	1	1,131	0.09%
2023/07/11	0	0.00	1	288.00	290.00	-1	1,117	-0.09%
2023/07/10	1	284.00	0	0.00	287.50	1	1,114	0.09%
2023/07/06	30	282.00	16.9	280.50	280.00	13.1	1,099	1.19%
2023/07/05	1	285.00	3	283.33	282.50	-2	1,083	-0.18%
2023/06/30	3	283.15	0	0.00	282.50	3	1,091	0.27%
2023/06/29	0	0.00	1	286.00	286.00	-1	1,083	-0.09%
2023/06/27	0	0.00	2	285.77	286.50	-2	1,082	-0.18%
2023/06/26	1	283.00	0	0.00	283.00	1	1,078	0.09%
2023/06/20	0	0.00	1	283.50	283.50	-1	1,074	-0.09%
2023/06/19	3	285.33	0	0.00	286.50	3	1,075	0.28%
2023/06/16	7	285.64	0.9	284.50	284.50	6.1	1,077	0.56%
2023/06/15	1	284.50	10	285.00	287.00	-9	1,065	-0.85%
2023/06/13	7	285.50	0	0.00	285.50	7	1,067	0.66%
2023/06/12	0	0.00	3	284.33	284.00	-3	1,067	-0.28%
2023/06/09	6	285.50	21	284.83	284.00	-15	1,088	-1.38%
2023/06/08	1	285.00	0	0.00	283.50	1	1,090	0.09%
2023/06/06	0	0.00	4	283.26	283.50	-4	1,097	-0.36%
2023/06/05	1	281.50	0	0.00	281.50	1	1,106	0.09%
2023/06/02	0	0.00	2	280.25	280.50	-2	1,114	-0.18%
2023/05/31	1	277.00	0	0.00	279.50	1	1,109	0.09%
2023/05/30	1	278.50	2	277.75	277.50	-1	994	-0.10%
2023/05/29	1	283.00	0	0.00	279.00	1	1,022	0.10%
2023/05/26	0	0.00	4	279.49	280.00	-4	1,040	-0.38%
2023/05/25	1	283.50	2	281.00	281.00	-1	1,042	-0.10%
2023/05/24	0	0.00	10	285.05	286.00	-10	1,046	-0.96%
2023/05/23	0	0.00	10	286.20	287.00	-10	1,042	-0.96%
2023/05/22	180	287.46	0	0.00	286.00	180	1,039	17.31%	大買/鉅額交易
2023/05/19	0	0.00	101	290.29	290.00	-101	1,033	-9.78%
2023/05/18	1	286.50	0	0.00	287.50	1	1,021	0.10%
2023/05/16	0	0.00	0.9	287.50	289.50	-0.9	1,014	-0.09%
2023/05/15	1	285.00	0	0.00	287.00	1	1,003	0.10%
2023/05/12	20	288.70	0	0.00	287.50	20	1,002	1.99%
2023/05/11	0	0.00	0	286.00	287.00	0	996	0.00%
2023/05/10	0	281.00	0.1	283.50	284.50	-0.1	995	-0.01%
2023/05/09	36	284.64	0	284.00	283.50	36	998	3.61%
2023/05/08	0.1	284.08	0.9	284.50	285.50	-0.9	1,000	-0.09%
2023/05/05	1.1	283.34	0.3	283.00	284.50	0.8	993	0.08%
2023/05/04	301	283.50	0	0.00	285.50	301	995	30.23%	大買/鉅額交易
2023/05/02	0	0.00	1	272.00	273.00	-1	987	-0.10%
2023/04/28	1	272.50	0.2	271.50	270.50	0.8	1,065	0.08%
2023/04/27	27	271.87	0	0.00	271.50	27	1,078	2.50%
2023/04/26	0	0.00	1	271.00	272.50	-1	1,080	-0.09%
2023/04/25	67	270.04	2	271.00	271.00	65	1,076	6.04%
2023/04/24	5	269.10	0	0.00	270.00	5	1,099	0.45%
2023/04/21	1	270.00	0	0.00	270.00	1	1,115	0.09%
2023/04/20	1	270.00	0	0.00	269.00	1	1,128	0.09%
2023/04/19	0	0.00	1	268.50	270.00	-1	1,141	-0.09%
2023/04/18	3	271.33	4.9	269.60	269.50	-1.9	1,136	-0.17%
2023/04/17	1	271.00	0	0.00	271.00	1	1,128	0.09%
2023/04/14	10	272.00	0	0.00	271.00	10	1,131	0.88%
2023/04/10	0	0.00	2	270.00	269.00	-2	1,130	-0.18%
2023/04/07	0	0.00	0.9	268.50	269.50	-0.9	1,135	-0.08%
2023/04/06	3	268.50	5	268.00	268.00	-2	1,142	-0.17%
2023/03/29	0	0.00	2.4	272.11	271.00	-2.4	1,125	-0.21%
2023/03/28	1	272.50	0.9	272.50	273.50	0.1	1,118	0.00%
2023/03/27	1	271.50	0	0.00	271.50	1	1,114	0.09%
2023/03/24	20	270.30	6.3	270.41	271.00	13.7	1,124	1.22%
2023/03/21	0	0.00	1	267.50	268.00	-1	1,141	-0.09%
2023/03/20	1	269.00	0	0.00	267.50	1	1,143	0.09%
2023/03/17	0	0.00	196	268.00	268.00	-196	1,150	-17.03%	大賣/鉅額交易
2023/03/16	20	266.98	0.9	267.00	266.50	19.1	1,157	1.65%
2023/03/15	106	267.67	0	0.00	267.00	106	1,174	9.02%	大買/鉅額交易
2023/03/14	4.1	266.54	0	0.00	266.50	4.1	1,182	0.35%
2023/03/13	2	269.25	0	0.00	269.50	2	1,183	0.17%
2023/03/10	10	267.90	0	0.00	267.50	10	1,195	0.84%
2023/03/09	0	0.00	2	270.50	269.50	-2	1,203	-0.17%
2023/03/08	13	269.08	0	0.00	269.00	13	1,238	1.05%
2023/03/07	20	269.33	0.9	270.00	270.00	19.1	1,241	1.54%
2023/03/06	1	269.00	1	270.50	270.50	0	1,243	0.00%
2023/03/03	35	268.21	0	0.00	267.50	35	1,238	2.83%
2023/03/02	0.1	267.00	0.9	266.50	266.00	-0.8	1,243	-0.07%
2023/03/01	201	266.45	0	0.00	265.50	201	1,241	16.19%	大買/鉅額交易
2023/02/23	0	0.00	45	268.21	269.00	-45	1,189	-3.78%
2023/02/22	20	267.75	451	267.86	269.50	-431	1,189	-36.23%	大賣/鉅額交易
2023/02/21	0	0.00	1	268.50	268.50	-1	1,174	-0.08%
2023/02/20	1	268.50	0	0.00	268.00	1	1,191	0.08%
2023/02/16	4	269.50	1	269.50	269.50	3	1,219	0.25%
2023/02/15	3	269.17	8	267.88	267.50	-5	1,239	-0.40%
2023/02/14	0	0.00	2	271.00	271.50	-2	1,237	-0.16%
2023/02/08	0.1	269.00	0	0.00	267.50	0.1	1,296	0.01%
2023/02/07	0	0.00	1	268.00	267.50	-1	1,297	-0.07%
2023/02/06	1	269.50	0	0.00	267.50	1	1,296	0.08%
2023/02/03	1	268.00	0	0.00	269.50	1	1,290	0.08%
2023/02/02	2.1	268.05	0	0.00	267.50	2.1	1,293	0.16%
2023/01/31	0	0.00	0.9	270.50	270.00	-0.9	1,282	-0.07%
2023/01/30	1	293.50	0.9	274.00	274.00	0.1	1,242	0.00%
2023/01/16	1	273.00	4	274.00	273.00	-3	1,178	-0.25%
2023/01/13	0	0.00	1	272.50	271.00	-1	1,181	-0.08%
2023/01/12	1	269.50	52	270.02	270.00	-51	1,195	-4.27%
2023/01/06	0	0.00	1	270.50	270.50	-1	1,166	-0.08%
2023/01/05	1	270.00	0	0.00	271.50	1	1,193	0.08%
2023/01/04	0	0.00	2	271.50	269.50	-2	1,200	-0.17%
2023/01/03	2	268.75	0	0.00	270.50	2	1,221	0.16%
2022/12/29	0	0.00	4.1	271.01	271.50	-4.1	1,220	-0.34%
2022/12/28	1	268.50	0	0.00	270.50	1	1,231	0.08%
2022/12/27	0	0.00	0.9	268.00	270.00	-0.9	1,237	-0.08%
2022/12/26	1	269.50	0	0.00	268.50	1	1,242	0.08%
2022/12/23	1	269.00	0	0.00	268.00	1	1,264	0.08%
2022/12/22	0	0.00	1	272.50	272.00	-1	1,274	-0.08%
2022/12/21	0.2	268.50	0	0.00	270.00	0.2	1,298	0.01%
2022/12/20	5	270.50	2	269.25	269.00	3	1,312	0.23%
2022/12/19	2.1	269.50	0	0.00	270.50	2.1	1,322	0.16%
2022/12/16	4	270.00	1	270.00	270.00	3	1,333	0.23%
2022/12/15	1	274.00	0	0.00	273.50	1	1,332	0.08%
2022/12/14	0	0.00	3	273.17	273.50	-3	1,344	-0.22%
2022/12/13	1	269.00	0	0.00	268.50	1	1,347	0.07%
2022/12/08	0	0.00	1	273.37	273.50	-1	1,401	-0.07%
2022/12/07	0	0.00	0.2	270.00	271.00	-0.2	1,398	-0.01%
2022/12/06	0	0.00	0.9	265.50	265.00	-0.9	1,388	-0.07%
2022/12/05	1.2	267.80	0	0.00	266.50	1.2	1,385	0.08%
2022/12/02	41	269.46	0	0.00	268.00	41	1,376	2.98%
2022/12/01	184	272.67	3	271.00	273.50	181	1,369	13.22%	大買/鉅額交易
2022/11/30	46	271.57	1	272.50	272.50	45	1,367	3.29%
2022/11/29	0	0.00	0.9	267.00	268.50	-0.9	1,340	-0.07%
2022/11/28	1	264.50	1	264.50	264.50	0	1,329	0.00%
2022/11/25	1	266.00	0	0.00	265.00	1	1,322	0.08%
2022/11/23	0	0.00	250	263.78	264.50	-250	1,341	-18.64%	大賣/鉅額交易
2022/11/22	0	0.00	250	263.61	263.00	-250	1,358	-18.40%	大賣/鉅額交易
2022/11/21	1	265.50	1	265.50	265.50	0	1,352	0.00%
2022/11/18	1	264.00	0.1	264.00	265.00	0.9	1,344	0.07%
2022/11/17	0.1	262.00	0	0.00	262.00	0.1	1,329	0.01%
2022/11/16	0	0.00	3.9	263.38	262.00	-3.9	1,323	-0.30%
2022/11/15	1	264.50	4	263.50	264.00	-3	1,309	-0.23%
2022/11/11	0	0.00	13	263.31	262.50	-13	1,287	-1.01%
2022/11/10	1	262.00	0	0.00	262.50	1	1,279	0.08%
2022/11/09	0	0.00	1	265.00	265.00	-1	1,271	-0.08%
2022/11/08	1	263.00	0.9	262.50	262.50	0.1	1,256	0.01%
2022/11/07	1	263.00	0	0.00	262.50	1	1,247	0.08%
2022/11/04	1	261.00	10	259.50	262.50	-9	1,234	-0.73%
2022/11/03	1	265.00	0	0.00	264.50	1	1,196	0.08%
2022/10/31	1	268.00	0.9	268.00	268.00	0.1	1,182	0.01%
2022/10/28	2	266.50	0	0.00	267.00	2	1,182	0.17%
2022/10/26	0	0.00	0.9	267.00	269.00	-0.9	1,175	-0.08%
2022/10/25	2	268.50	150	264.96	266.50	-148	1,176	-12.58%	大賣/鉅額交易
2022/10/20	1	268.50	0	0.00	272.00	1	1,230	0.08%
2022/10/19	0	0.00	1	272.00	271.00	-1	1,219	-0.08%
2022/10/18	9	274.33	300.9	273.90	274.00	-291.9	1,226	-23.80%	大賣/鉅額交易
2022/10/17	1	274.50	0	0.00	272.00	1	1,269	0.08%
2022/10/14	50	278.79	0	0.00	275.50	50	1,277	3.91%
2022/10/13	5	276.30	0	0.00	280.50	5	1,291	0.39%
2022/10/12	0	0.00	3	277.01	276.50	-3	1,264	-0.23%
2022/10/11	6	269.58	0	0.00	268.00	6	1,297	0.46%
2022/10/06	0	0.00	0.9	277.00	276.50	-0.9	1,332	-0.07%
2022/10/05	1	282.00	0	0.00	277.00	1	1,378	0.07%
2022/09/29	0	0.00	0.9	284.50	286.00	-0.9	1,385	-0.07%
2022/09/28	26	283.38	0	0.00	283.50	26	1,385	1.88%
2022/09/27	13	279.88	0.9	280.00	281.00	12.1	1,372	0.88%
2022/09/26	1	272.00	2	278.25	277.50	-1	1,363	-0.07%
2022/09/23	19	271.89	0	0.00	272.00	19	1,354	1.40%
2022/09/21	0	0.00	2	277.50	281.00	-2	1,370	-0.15%
2022/09/20	0	0.00	1	276.00	277.50	-1	1,378	-0.07%
2022/09/19	1	271.50	0	0.00	272.00	1	1,375	0.07%
2022/09/16	2	272.00	0.9	272.00	270.50	1.1	1,371	0.08%
2022/09/15	1	277.50	0	0.00	279.50	1	1,348	0.07%
2022/09/12	0	0.00	1	285.50	287.00	-1	1,371	-0.07%
2022/09/08	1	276.50	0	0.00	283.00	1	1,383	0.07%
2022/09/07	0	0.00	2	278.00	277.50	-2	1,380	-0.14%
2022/09/06	0	0.00	0.9	277.50	279.00	-0.9	1,382	-0.06%
2022/09/05	1	272.50	0	0.00	278.00	1	1,378	0.07%
2022/09/01	0	269.00	94	267.95	268.50	-94	1,378	-6.82%
2022/08/30	0	0.00	0.9	271.50	271.50	-0.9	1,356	-0.07%
2022/08/29	1	270.00	2	269.00	273.00	-1	1,356	-0.07%
2022/08/26	0	0.00	100.9	272.14	272.00	-100.9	1,341	-7.52%
2022/08/25	1	276.00	0	0.00	273.50	1	1,357	0.07%
2022/08/22	5	278.50	0	0.00	278.50	5	1,462	0.34%
2022/08/19	0	0.00	36	275.23	277.50	-36	1,479	-2.43%
2022/08/18	1	277.00	0	0.00	277.50	1	1,488	0.07%
2022/08/17	0	273.50	0	0.00	275.50	0	1,507	0.00%
2022/08/16	0	0.00	75.8	279.08	279.00	-75.8	1,520	-4.99%
2022/08/15	1	281.50	75	279.22	279.50	-74	1,557	-4.75%
2022/08/10	0	279.00	0	0.00	280.00	0	1,670	0.00%
2022/08/09	0	0.00	1	280.50	282.00	-1	1,678	-0.06%
2022/08/08	1	279.50	1	279.00	279.50	0	1,676	0.00%
2022/08/05	39	278.77	0.1	278.00	279.00	38.9	1,679	2.32%
2022/07/29	0	0.00	0.9	283.50	283.00	-0.9	1,695	-0.06%
2022/07/28	1	291.00	0	0.00	285.00	1	1,680	0.06%
2022/07/27	1	288.50	1	288.00	291.50	0	1,653	0.00%
2022/07/26	0	0.00	8.9	295.95	298.00	-8.9	1,635	-0.55%
2022/07/25	1	296.00	4	296.75	297.50	-3	1,624	-0.18%
2022/07/22	0	0.00	0.1	296.00	297.50	-0.1	1,627	-0.01%
2022/07/20	0	0.00	1	288.00	284.50	-1	1,585	-0.06%
2022/07/19	0	0.00	4.1	285.61	283.00	-4.1	1,568	-0.26%
2022/07/18	1	288.50	0.8	286.00	288.00	0.2	1,572	0.01%
2022/07/15	351	287.00	8	286.50	287.00	343	1,534	22.35%	大買/鉅額交易
2022/07/14	0	0.00	1	285.50	284.50	-1	1,530	-0.07%
2022/07/12	0	0.00	0.6	276.50	277.50	-0.6	1,461	-0.04%
2022/07/11	4	277.50	1	275.00	276.50	3	1,441	0.21%
2022/07/08	2	275.25	0	0.00	275.50	2	1,422	0.14%
2022/07/07	1	276.50	1	276.50	276.50	0	1,422	0.00%
2022/07/06	80	277.84	0.9	273.50	275.50	79.1	1,412	5.60%
2022/07/05	18	277.00	0	0.00	276.50	18	1,410	1.28%
2022/07/04	3	275.33	1	276.00	275.50	2	1,417	0.14%
2022/07/01	0	0.00	0.1	272.00	273.00	-0.1	1,433	-0.01%
2022/06/30	0	0.00	1	273.50	272.50	-1	1,450	-0.07%
2022/06/28	0	0.00	0.9	268.50	269.50	-0.9	1,456	-0.06%
2022/06/27	63	272.90	2	274.00	272.00	61	1,453	4.20%
2022/06/24	13	272.81	50	272.54	273.50	-37	1,443	-2.56%
2022/06/20	2	260.50	0	0.00	259.50	2	1,491	0.13%
2022/06/16	100	267.41	0.9	264.00	264.50	99.1	1,466	6.76%
2022/06/15	1	263.00	0	0.00	266.00	1	1,502	0.07%
2022/06/14	245	263.26	0	0.00	263.50	245	1,523	16.09%	大買/鉅額交易
2022/06/07	0	0.00	1	266.50	266.50	-1	1,575	-0.06%
2022/06/06	1	266.00	0	0.00	267.50	1	1,584	0.06%
2022/06/02	4	263.50	0	0.00	263.00	4	1,611	0.25%
2022/06/01	2	267.00	0	0.00	266.50	2	1,614	0.12%
2022/05/27	0	0.00	0	269.50	269.50	0	1,559	0.00%
2022/05/26	0	0.00	1	268.00	269.50	-1	1,564	-0.06%
2022/05/25	1	264.00	0	0.00	268.50	1	1,667	0.06%
2022/05/17	0	0.00	0.9	262.00	261.50	-0.9	1,588	-0.05%
2022/05/16	1	267.50	0	0.00	264.00	1	1,590	0.06%
2022/05/09	0	0.00	2	269.00	267.00	-2	1,609	-0.12%
2022/05/06	0	0.00	1	274.00	275.00	-1	1,614	-0.06%
2022/05/05	1	278.00	0	0.00	278.00	1	1,629	0.06%
2022/05/04	0	0.00	13	278.19	277.50	-13	1,633	-0.80%
2022/05/03	306	279.37	0.1	277.50	279.00	305.9	1,651	18.53%	大買/鉅額交易
2022/04/29	0	272.50	0	0.00	273.50	0	1,635	0.00%
2022/04/27	5.1	275.47	0	0.00	274.50	5.1	1,644	0.31%
2022/04/26	0	0.00	1	273.00	275.00	-1	1,634	-0.06%
2022/04/25	1	270.50	6	268.00	272.00	-5	1,624	-0.31%
2022/04/22	0	0.00	2	270.00	271.50	-2	1,621	-0.12%
2022/04/21	0	0.00	0.1	271.00	271.50	-0.1	1,622	-0.01%
2022/04/20	4.1	271.02	0	0.00	273.00	4.1	1,615	0.25%
2022/04/18	0	0.00	0.9	268.50	270.50	-0.9	1,597	-0.05%
2022/04/15	1	268.00	3	268.00	268.00	-2	1,589	-0.13%
2022/04/07	0	0.00	5	262.60	262.50	-5	1,542	-0.32%
2022/04/06	1	264.00	0	0.00	264.50	1	1,517	0.07%
2022/04/01	0	262.50	2	263.00	263.00	-2	1,496	-0.13%
2022/03/31	82	264.00	3	263.00	263.00	79	1,485	5.32%
2022/03/28	2	260.00	1	260.50	259.50	1	1,449	0.07%
2022/03/25	1	262.00	1	261.50	262.50	0	1,441	0.00%
2022/03/24	124.2	263.94	0	0.00	264.50	124.2	1,439	8.63%	大買/鉅額交易
2022/03/22	1	258.50	0	0.00	260.50	1	1,395	0.07%
2022/03/21	0.1	261.00	0	0.00	259.50	0.1	1,408	0.01%
2022/03/16	0	0.00	0.9	261.00	260.00	-0.9	1,347	-0.06%
2022/03/15	1	261.00	0	0.00	261.50	1	1,344	0.07%
2022/03/14	4.5	260.74	0	0.00	260.00	4.5	1,339	0.34%
2022/03/11	0.1	266.00	0	0.00	263.00	0.1	1,311	0.01%
2022/03/08	0	0.00	1	261.50	261.00	-1	1,296	-0.07%
2022/03/07	5	260.50	2	260.00	261.00	3	1,282	0.23%
2022/03/01	0	0.00	1	263.50	263.00	-1	1,373	-0.07%
2022/02/25	2	260.25	1	261.00	261.50	1	1,351	0.07%
2022/02/24	10	260.50	0	0.00	260.00	10	1,235	0.81%
2022/02/22	0.1	261.00	2	260.50	262.00	-1.9	1,221	-0.16%
2022/02/17	177	261.71	0	0.00	262.00	177	1,211	14.60%	大買/鉅額交易
2022/02/16	0	0.00	0.8	265.50	265.50	-0.8	1,197	-0.07%
2022/02/15	1	263.00	0	0.00	265.00	1	1,190	0.08%
2022/02/14	2	261.00	0	0.00	261.00	2	1,187	0.17%
2022/02/09	0.1	263.50	0	0.00	263.00	0.1	1,202	0.01%
2022/02/08	0	0.00	1	266.00	265.00	-1	1,194	-0.08%
2022/02/07	1	263.00	0	0.00	261.50	1	1,181	0.08%
2022/01/26	0	0.00	1	267.00	265.00	-1	1,152	-0.08%
2022/01/25	4	263.75	2	263.00	265.50	2	1,154	0.17%
2022/01/24	3	266.00	0	0.00	267.50	3	1,136	0.26%
2022/01/21	2	267.00	0	0.00	268.50	2	1,135	0.18%
2022/01/20	5	268.00	0	0.00	268.50	5	1,127	0.44%
2022/01/18	0	0.00	0.9	269.50	269.00	-0.9	1,134	-0.08%
2022/01/17	3	268.67	0	0.00	267.00	3	1,132	0.26%
2022/01/14	2	270.50	0	0.00	269.00	2	1,128	0.18%
2022/01/13	3	272.00	1	272.00	272.00	2	1,127	0.18%
2022/01/07	2	272.00	0	0.00	271.50	2	1,146	0.17%
2022/01/06	2	273.00	1	273.00	274.50	1	1,151	0.09%
2022/01/05	1	272.00	0	0.00	275.00	1	1,162	0.09%
2022/01/04	2	272.00	0	0.00	274.00	2	1,179	0.17%
2022/01/03	8	275.00	0	0.00	273.50	8	1,181	0.68%
2021/12/28	0	0.00	1	273.00	273.00	-1	1,252	-0.08%
2021/12/27	1	275.00	0	0.00	274.00	1	1,258	0.08%
2021/12/20	0	0.00	8	271.00	272.00	-8	1,284	-0.62%
2021/12/17	0	0.00	1	274.00	275.00	-1	1,273	-0.08%
2021/12/16	1	269.50	0.9	271.00	273.00	0.1	1,270	0.01%
2021/12/15	1	273.00	0	0.00	270.00	1	1,267	0.08%
2021/12/13	1	274.00	0	0.00	273.00	1	1,254	0.08%
2021/12/07	1	274.50	5	275.69	276.50	-4	1,257	-0.32%
2021/12/06	1	274.00	0	0.00	276.50	1	1,270	0.08%
2021/11/26	1	280.00	1	280.00	280.00	0	1,168	0.00%
2021/11/25	1	286.00	58	282.55	284.50	-57	1,167	-4.88%
2021/11/19	0	0.00	0.1	292.50	293.50	-0.1	1,211	-0.01%
2021/11/18	4	291.00	0	0.00	292.00	4	1,215	0.33%
2021/11/16	0	0.00	0.9	289.50	290.50	-0.9	1,214	-0.07%
2021/11/15	1	290.00	0	0.00	290.00	1	1,217	0.08%
2021/11/09	370	289.23	0	0.00	290.50	370	1,258	29.39%	大買/鉅額交易
2021/11/08	0	0.00	1	286.00	287.00	-1	1,240	-0.08%
2021/11/05	1	280.00	2	283.50	284.00	-1	1,241	-0.08%
2021/10/27	0	0.00	0	282.50	282.00	0	1,387	0.00%
2021/10/26	0	0.00	1	281.50	283.50	-1	1,441	-0.07%
2021/10/22	0	0.00	16	286.50	287.50	-16	1,468	-1.09%
2021/10/18	0	0.00	0.9	287.00	288.00	-0.9	1,474	-0.06%
2021/10/15	1	287.50	15	290.00	290.00	-14	1,482	-0.94%
2021/10/07	1	283.50	1	285.00	285.00	0	1,443	0.00%
2021/10/06	0	0.00	1.9	281.27	281.50	-1.9	1,439	-0.13%
2021/10/05	1	278.50	0	0.00	279.00	1	1,407	0.07%
2021/09/28	0	0.00	2	278.77	279.50	-2	1,365	-0.14%
2021/09/27	1	280.00	0	0.00	280.00	1	1,372	0.07%
2021/09/16	0	0.00	0.9	276.00	277.00	-0.9	1,322	-0.07%
2021/09/15	1	277.00	0	0.00	278.00	1	1,308	0.08%
2021/09/13	0.1	274.43	0	0.00	275.50	0.1	1,302	0.00%
2021/09/07	5	268.00	0.9	270.00	269.00	4.1	1,347	0.30%
2021/09/06	1	279.00	0	0.00	279.50	1	1,331	0.08%
2021/08/26	18	283.11	1	282.50	282.50	17	1,256	1.36%
2021/08/25	2	289.25	0	0.00	290.00	2	1,230	0.16%
2021/08/24	0	0.00	26	290.62	291.00	-26	1,234	-2.11%
2021/08/23	0	0.00	2	288.50	288.00	-2	1,235	-0.16%
2021/08/18	0	0.00	41	288.51	289.00	-41	1,311	-3.13%
2021/08/17	0	0.00	81	288.45	289.00	-81	1,325	-6.11%
2021/08/16	1	282.00	1.2	284.87	286.00	-0.2	1,308	-0.01%
2021/08/12	0	0.00	60	284.73	284.50	-60	1,321	-4.54%
2021/08/11	0	0.00	1	283.50	284.00	-1	1,329	-0.08%
2021/08/06	1	282.00	1	281.00	282.50	0	1,412	0.00%
2021/08/05	1	287.00	0	0.00	288.00	1	1,401	0.07%
2021/08/04	0	0.00	66	288.08	288.50	-66	1,422	-4.64%
2021/08/03	0.1	286.50	0.1	285.50	288.00	0	1,401	0.00%
2021/07/30	0	0.00	1	287.00	280.50	-1	1,323	-0.08%
2021/07/27	0	0.00	0.9	267.00	268.00	-0.9	1,241	-0.08%
2021/07/26	13	265.96	0	0.00	266.00	13	1,238	1.05%
2021/07/20	42	262.26	3	263.00	261.00	39	1,250	3.12%
2021/07/16	0	0.00	4.9	262.30	262.50	-4.9	1,259	-0.39%
2021/07/15	2	260.25	0	0.00	260.00	2	1,259	0.16%
2021/07/12	2	260.00	161	258.95	259.00	-159	1,266	-12.55%	大賣/鉅額交易
2021/07/06	0.2	261.00	1	261.00	260.00	-0.8	1,270	-0.06%
2021/07/05	1	262.00	0	0.00	259.50	1	1,270	0.08%
2021/07/01	0	0.00	1	262.00	261.00	-1	1,255	-0.08%
2021/06/28	0	0.00	0.9	262.00	261.00	-0.9	1,292	-0.07%
2021/06/25	1	263.00	0	0.00	262.00	1	1,296	0.08%
2021/06/23	0	0.00	1	262.50	263.00	-1	1,301	-0.08%
2021/06/22	2	260.75	0	0.00	261.00	2	1,297	0.15%
2021/06/21	0	0.00	2	262.50	262.50	-2	1,295	-0.15%
2021/06/17	0.1	261.50	0	0.00	261.00	0.1	1,259	0.01%
2021/06/16	0	0.00	0.9	263.50	262.50	-0.9	1,270	-0.07%
2021/06/15	1	264.50	0	0.00	262.00	1	1,266	0.08%
2021/06/08	1	262.50	1	263.00	263.00	0	1,304	0.00%
2021/06/07	1	264.50	0	0.00	262.00	1	1,328	0.08%
2021/06/04	2	263.50	1	264.50	263.50	1	1,367	0.07%
2021/06/02	0	0.00	3	269.00	268.50	-3	1,423	-0.21%
2021/06/01	108	266.06	0	0.00	266.50	108	1,420	7.60%	大買/鉅額交易
2021/05/31	0	0.00	1	265.00	264.50	-1	1,444	-0.07%
2021/05/27	1	260.50	3	261.50	259.00	-2	1,449	-0.14%
2021/05/26	4	261.88	0.9	263.00	261.50	3.1	1,425	0.22%
2021/05/25	2	262.25	0	0.00	264.50	2	1,412	0.14%
2021/05/21	1	268.00	5	271.40	268.00	-4	1,399	-0.29%
2021/05/19	1	268.50	0	0.00	272.00	1	1,385	0.07%
2021/05/18	0	0.00	0.9	271.00	272.00	-0.9	1,392	-0.06%
2021/05/17	9	268.39	48	273.73	267.00	-39	1,397	-2.79%
2021/05/14	0	0.00	3	269.50	271.50	-3	1,337	-0.22%
2021/05/13	4	263.50	7	263.29	264.50	-3	1,330	-0.23%
2021/05/12	6	258.92	0	0.00	260.50	6	1,315	0.46%
2021/05/11	0	0.00	171	270.06	269.50	-171	1,274	-13.42%	大賣/鉅額交易
2021/05/10	2	271.00	0	0.00	272.00	2	1,275	0.16%
2021/05/06	0	0.00	0.9	269.00	268.50	-0.9	1,339	-0.07%
2021/05/05	1	270.00	0	0.00	267.50	1	1,341	0.07%
2021/04/28	1	271.50	0	0.00	273.00	1	1,345	0.07%
2021/04/27	0	0.00	0.9	273.50	273.50	-0.9	1,367	-0.07%
2021/04/26	1	274.00	65	272.69	274.50	-64	1,371	-4.67%
2021/04/23	15	274.00	0	0.00	273.50	15	1,377	1.09%
2021/04/22	0	0.00	1	274.50	274.50	-1	1,381	-0.07%
2021/04/20	1	275.00	0	0.00	276.50	1	1,377	0.07%
2021/04/19	50	274.50	1	273.50	275.00	49	1,370	3.58%
2021/04/16	0	0.00	0.9	274.00	274.00	-0.9	1,379	-0.07%
2021/04/15	2	273.75	0	0.00	273.00	2	1,390	0.14%
2021/04/13	0	0.00	0	274.50	274.00	0	1,406	0.00%
2021/04/12	0	273.50	0	0.00	272.50	0	1,418	0.00%
2021/04/09	24	274.00	1	273.50	274.50	23	1,414	1.63%
2021/04/07	0	0.00	0.9	274.00	273.50	-0.9	1,434	-0.07%
2021/04/06	1	276.50	0	0.00	274.00	1	1,427	0.07%
2021/03/31	0.1	274.00	0	0.00	272.00	0.1	1,415	0.01%
2021/03/26	0	0.00	0.9	277.00	277.00	-0.9	1,379	-0.07%
2021/03/25	1	273.50	2	275.75	277.00	-1	1,381	-0.07%
2021/03/23	0	0.00	1	270.50	275.00	-1	1,419	-0.07%
2021/03/19	1.1	271.27	0	0.00	273.00	1.1	1,451	0.08%
2021/03/16	0	0.00	0.9	277.50	277.50	-0.9	1,427	-0.07%
2021/03/15	2	276.00	0	0.00	275.50	2	1,426	0.14%
2021/03/12	1	278.00	0	0.00	280.00	1	1,421	0.07%
2021/03/11	180	280.10	0	0.00	279.00	180	1,421	12.66%	大買/鉅額交易
2021/03/10	0	0.00	4	278.63	279.00	-4	1,415	-0.28%
2021/03/08	0	0.00	2.9	272.66	273.00	-2.9	1,378	-0.21%
2021/03/05	1	269.50	0	0.00	270.50	1	1,393	0.07%
2021/03/04	0	0.00	1	269.00	272.00	-1	1,468	-0.07%
2021/03/03	68	268.00	0	0.00	272.00	68	1,446	4.70%
2021/03/02	0	0.00	1.1	266.95	265.00	-1.1	1,421	-0.07%
2021/02/26	26.1	262.58	0.9	265.00	262.00	25.1	1,411	1.78%
2021/02/25	1	266.50	0	0.00	268.00	1	1,378	0.07%
2021/02/24	65	266.12	0	0.00	265.50	65	1,375	4.72%
2021/02/23	60	266.08	0	0.00	265.00	60	1,364	4.40%
2021/02/18	0	0.00	1	268.00	266.00	-1	1,376	-0.07%
2021/02/17	1	266.50	0.9	270.00	270.00	0.1	1,371	0.00%
2021/02/05	1	269.00	0	0.00	268.00	1	1,354	0.07%
2021/02/02	2	271.50	2	270.50	271.00	0	1,475	0.00%
2021/02/01	5	271.00	1	271.50	270.00	4	1,486	0.27%
2021/01/29	0	0.00	2	271.50	267.00	-2	1,506	-0.13%
2021/01/26	0	0.00	0.9	267.00	267.00	-0.9	1,476	-0.06%
2021/01/25	1	265.50	0	0.00	267.50	1	1,492	0.07%
2021/01/22	1	266.00	0	0.00	266.50	1	1,507	0.07%
2021/01/20	1	265.50	0	0.00	266.00	1	1,473	0.07%
2021/01/19	0	0.00	0.2	265.00	264.00	-0.2	1,453	-0.01%
2021/01/18	0	0.00	0.9	265.50	265.50	-0.9	1,448	-0.07%
2021/01/15	1	266.50	0	0.00	266.00	1	1,435	0.07%
2021/01/14	0	267.00	0	0.00	266.50	0	1,434	0.00%
2021/01/06	0	0.00	0.9	271.00	271.00	-0.9	1,419	-0.07%
2021/01/05	1	269.00	0	0.00	272.00	1	1,405	0.07%
2021/01/04	0	0.00	2	268.50	268.50	-2	1,403	-0.14%
2020/12/30	0	0.00	1	264.00	268.00	-1	1,429	-0.07%
2020/12/29	0	0.00	1	262.50	263.00	-1	1,439	-0.07%
2020/12/28	0	0.00	0.9	263.50	263.00	-0.9	1,451	-0.06%
2020/12/25	1	264.50	0	0.00	263.00	1	1,460	0.07%
2020/12/21	0	0.00	1	268.00	268.00	-1	1,515	-0.07%
2020/12/17	10	268.65	1	269.00	268.00	9	1,492	0.60%
2020/12/16	100	268.64	1.9	269.00	269.00	98.1	1,484	6.61%
2020/12/15	1	266.50	0	0.00	267.00	1	1,488	0.07%
2020/12/14	0	0.00	1	268.00	266.50	-1	1,466	-0.07%
2020/12/11	0	0.00	1	266.50	266.50	-1	1,474	-0.07%
2020/12/08	21	265.26	0.9	266.00	265.00	20.1	1,470	1.37%
2020/12/07	1	269.00	129	266.20	267.00	-128	1,473	-8.69%	大賣/鉅額交易
2020/12/03	11	265.00	0	0.00	266.50	11	1,466	0.75%
2020/11/26	0	0.00	0.9	274.00	274.00	-0.9	1,465	-0.06%
2020/11/25	15	272.77	0	0.00	272.50	15	1,474	1.02%
2020/11/23	1	272.50	2	273.50	273.00	-1	1,477	-0.07%
2020/11/18	2	268.50	0	0.00	271.00	2	1,482	0.13%
2020/11/17	0	0.00	0.9	269.00	268.50	-0.9	1,483	-0.06%
2020/11/16	1	271.00	0	0.00	270.00	1	1,486	0.07%
2020/11/13	1	268.50	0	0.00	268.50	1	1,494	0.07%
2020/11/12	1	271.00	0.1	270.50	270.00	0.9	1,497	0.06%
2020/11/11	0	0.00	1	268.00	269.50	-1	1,482	-0.07%
2020/11/10	15	260.97	12	260.00	262.00	3	1,427	0.21%
2020/11/09	0.1	260.00	0	0.00	259.00	0.1	1,389	0.01%
2020/11/06	100	258.68	0.9	261.00	258.50	99.1	1,386	7.15%
2020/11/05	1	264.00	0	0.00	262.00	1	1,368	0.07%
2020/11/04	2	262.50	0	0.00	262.00	2	1,365	0.15%
2020/10/30	0	261.17	0	0.00	258.00	0	1,360	0.00%
2020/10/27	0	0.00	0.9	266.00	264.00	-0.9	1,501	-0.06%
2020/10/26	1	270.50	0	0.00	268.00	1	1,509	0.07%
2020/10/23	0	0.00	1	271.00	270.50	-1	1,520	-0.07%
2020/10/22	100	269.20	43	269.00	269.00	57	1,537	3.71%
2020/10/16	0	0.00	0.9	270.50	270.00	-0.9	1,550	-0.06%
2020/10/15	1	269.50	12	268.17	267.50	-11	1,559	-0.71%
2020/10/08	0	0.00	2	275.50	275.00	-2	1,574	-0.13%
2020/10/07	0	0.00	2	273.50	273.00	-2	1,574	-0.13%
2020/10/06	0	0.00	1.9	272.68	273.00	-1.9	1,596	-0.12%
2020/10/05	2	266.00	0	0.00	267.00	2	1,626	0.12%
2020/09/28	0	0.00	0.9	262.00	260.50	-0.9	1,642	-0.05%
2020/09/25	1	256.50	0	0.00	258.50	1	1,646	0.06%
2020/09/24	80.1	255.53	0	0.00	253.00	80.1	1,640	4.88%
2020/09/23	0.1	263.00	0	0.00	262.00	0.1	1,615	0.01%
2020/09/22	0	0.00	1	264.00	264.50	-1	1,606	-0.06%
2020/09/18	0.1	265.00	0	0.00	263.00	0.1	1,625	0.01%
2020/09/17	32	264.03	0	0.00	264.00	32	1,602	2.00%
2020/09/16	1	264.00	0.9	265.50	264.50	0.1	1,617	0.01%
2020/09/15	1	267.00	0	0.00	266.00	1	1,603	0.06%
2020/09/14	0	0.00	1	267.00	266.50	-1	1,615	-0.06%
2020/09/11	100	265.86	0	0.00	265.50	100	1,623	6.16%
2020/09/09	1	267.00	0	0.00	265.00	1	1,637	0.06%
2020/09/08	0	0.00	1.9	269.71	269.00	-1.9	1,639	-0.12%
2020/09/07	1	263.08	1	263.00	265.00	0	1,639	0.00%
2020/09/04	251	262.53	0	0.00	263.00	251	1,650	15.21%	大買/鉅額交易
2020/09/03	0.1	266.00	0	0.00	263.50	0.1	1,639	0.01%
2020/09/02	10.1	266.77	6	264.67	266.00	4.1	1,647	0.25%
2020/09/01	0.1	271.50	0	0.00	270.00	0.1	1,609	0.01%
2020/08/28	3	271.67	0	0.00	270.50	3	1,627	0.18%
2020/08/27	1.1	274.09	0	0.00	274.00	1.1	1,636	0.07%
2020/08/26	0	0.00	0.9	276.50	275.00	-0.9	1,646	-0.05%
2020/08/25	1	271.50	0	0.00	271.00	1	1,646	0.06%
2020/08/24	2	271.00	0	0.00	271.00	2	1,684	0.12%
2020/08/21	9.1	272.28	197	271.91	271.00	-187.9	1,679	-11.19%	大賣/鉅額交易
2020/08/18	0	0.00	0.9	275.00	274.50	-0.9	1,622	-0.06%
2020/08/17	1	275.50	0	0.00	274.00	1	1,612	0.06%
2020/08/14	1	277.01	0	0.00	276.00	1	1,602	0.06%
2020/08/12	0	0.00	1	279.50	279.50	-1	1,596	-0.06%
2020/08/11	131	277.72	0	0.00	276.00	131	1,580	8.29%	大買/鉅額交易
2020/08/07	0	275.00	0	0.00	273.00	0	1,575	0.00%
2020/08/06	0	0.00	0.8	277.00	274.50	-0.8	1,572	-0.05%
2020/08/05	12	272.13	0	0.00	273.50	12	1,562	0.77%
2020/08/04	1	277.00	0	0.00	279.00	1	1,533	0.07%
2020/08/03	37	272.24	27	272.50	273.00	10	1,507	0.66%
2020/07/31	1	280.50	10	280.00	280.00	-9	1,448	-0.62%
2020/07/28	0	0.00	0.9	285.50	284.00	-0.9	1,408	-0.06%
2020/07/27	2	286.50	0	0.00	285.50	2	1,428	0.14%
2020/07/24	32	288.41	0	0.00	288.00	32	1,443	2.22%
2020/07/23	50	289.83	0	0.00	290.00	50	1,457	3.43%
2020/07/22	50	290.65	0	0.00	291.00	50	1,465	3.41%
2020/07/21	20	289.13	0	0.00	289.00	20	1,466	1.36%
2020/07/17	0.1	291.50	0	0.00	290.00	0.1	1,471	0.00%
2020/07/16	151.1	290.70	0.9	290.00	289.00	150.2	1,490	10.08%	大買/鉅額交易
2020/07/15	13	286.96	0	0.00	286.00	13	1,485	0.87%
2020/07/14	0	0.00	1	288.00	287.50	-1	1,473	-0.07%
2020/07/13	3	290.50	0	0.00	288.00	3	1,462	0.21%
2020/07/10	1	290.50	0	0.00	290.00	1	1,431	0.07%
2020/07/07	0	0.00	0.9	299.00	299.00	-0.9	1,348	-0.07%
2020/07/06	2	298.00	0	0.00	299.50	2	1,349	0.15%
2020/06/30	0	0.00	0.8	297.00	296.50	-0.8	1,393	-0.06%
2020/06/29	2	297.75	0	0.00	294.50	2	1,414	0.14%
2020/06/19	5	298.00	1	298.50	298.50	4	1,461	0.27%
2020/06/18	0	0.00	1	299.50	298.50	-1	1,484	-0.07%
2020/06/17	0	0.00	0.9	299.50	299.50	-0.9	1,537	-0.06%
2020/06/16	6	299.50	1	300.00	299.00	5	1,575	0.32%
2020/06/15	2	295.50	0	0.00	294.00	2	1,610	0.12%
2020/06/11	6	300.50	1	300.00	299.50	5	1,679	0.30%
2020/06/09	1	296.00	0	0.00	294.50	1	1,700	0.06%
2020/06/08	100	295.16	0.9	296.50	295.50	99.1	1,687	5.87%
2020/06/05	1	299.00	0	0.00	294.00	1	1,673	0.06%
2020/06/04	21	298.60	0	0.00	298.00	21	1,675	1.25%
2020/06/02	1	297.00	0	0.00	298.00	1	1,661	0.06%
2020/05/29	2	295.00	0	0.00	295.50	2	1,656	0.12%
2020/05/26	1	302.00	0.9	300.50	300.00	0.1	1,663	0.00%
2020/05/25	1	300.50	0	0.00	298.50	1	1,671	0.06%
2020/05/22	1	299.00	0	0.00	299.50	1	1,675	0.06%
2020/05/21	2	300.00	0	0.00	302.50	2	1,703	0.12%
2020/05/18	0	0.00	0.9	300.50	301.50	-0.9	1,691	-0.05%
2020/05/15	2	302.75	0	0.00	300.00	2	1,689	0.12%
2020/05/14	0	0.00	1	305.00	302.50	-1	1,678	-0.06%
2020/05/11	0	0.00	1	306.50	304.50	-1	1,677	-0.06%
2020/05/07	5	303.00	0	0.00	303.00	5	1,672	0.30%
2020/05/06	0	0.00	0.9	305.00	305.50	-0.9	1,663	-0.05%
2020/05/05	1	302.00	0	0.00	307.50	1	1,647	0.06%
2020/04/29	0	0.00	1	306.50	304.50	-1	1,595	-0.06%
2020/04/28	0	0.00	1.9	298.51	299.50	-1.9	1,578	-0.12%
2020/04/27	1	290.00	1	293.00	294.00	0	1,594	0.00%
2020/04/21	1	282.00	0	0.00	284.00	1	1,554	0.06%
2020/04/16	1	286.00	0.9	287.50	286.50	0.1	1,510	0.01%
2020/04/15	1	293.00	0	0.00	290.00	1	1,496	0.07%
2020/04/14	0	0.00	3	292.67	291.50	-3	1,489	-0.20%
2020/04/10	0	290.00	0	0.00	288.00	0	1,481	0.00%
2020/04/08	0	0.00	2	288.25	289.00	-2	1,476	-0.14%
2020/04/07	0	0.00	0.9	287.00	287.00	-0.9	1,463	-0.06%
2020/04/06	1	285.50	0	0.00	281.50	1	1,449	0.07%
2020/04/01	0	0.00	1	283.00	282.00	-1	1,412	-0.07%
2020/03/26	0	0.00	2.9	276.79	278.50	-2.9	1,335	-0.22%
2020/03/25	1	269.50	0	0.00	272.50	1	1,323	0.08%
2020/03/24	1	267.50	0	0.00	267.00	1	1,287	0.08%
2020/03/23	1	268.50	213	265.95	265.00	-212	1,251	-16.94%	大賣/鉅額交易
2020/03/20	66	284.50	0	0.00	281.00	66	1,197	5.51%
2020/03/17	0	0.00	1.9	284.20	286.50	-1.9	1,076	-0.18%
2020/03/16	1	273.50	2	273.25	274.00	-1	1,033	-0.10%
2020/03/13	2	264.00	0	0.00	273.50	2	1,004	0.20%
2020/03/11	27	289.50	0	0.00	291.00	27	902	2.99%
2020/03/10	0.1	292.50	347	288.67	291.00	-347	891	-38.90%	大賣/鉅額交易
2020/03/06	1	296.50	1.9	299.05	296.50	-0.9	840	-0.11%
2020/03/05	1	298.00	0	0.00	302.50	1	831	0.12%
2020/03/03	1	296.00	0	0.00	295.00	1	818	0.12%
2020/02/27	1	296.50	0	0.00	296.50	1	826	0.12%
2020/02/26	0	0.00	0.9	298.00	297.00	-0.9	807	-0.11%
2020/02/25	1	295.50	0	0.00	300.00	1	803	0.12%
2020/02/24	3	297.83	0	0.00	296.00	3	801	0.37%
2020/02/18	0	0.00	1	307.50	309.00	-1	782	-0.12%
2020/02/17	1	305.50	1	308.00	308.00	0	785	0.00%
2020/02/14	0	0.00	1	306.00	306.00	-1	787	-0.13%
2020/02/13	0	0.00	1	305.00	303.50	-1	789	-0.13%
2020/02/12	0	0.00	1	305.00	302.50	-1	789	-0.13%
2020/02/11	0	0.00	30	304.68	303.50	-30	778	-3.85%
2020/02/10	0	0.00	1	304.00	305.50	-1	788	-0.13%
2020/02/06	1	305.50	0.9	304.50	304.50	0.1	802	0.01%
2020/02/05	1	301.00	2	303.00	304.00	-1	810	-0.12%
2020/02/04	2	298.00	0	0.00	299.00	2	811	0.25%
2020/02/03	0	0.00	2	303.00	300.00	-2	820	-0.24%
2020/01/31	31	300.19	1	300.50	298.50	30	817	3.67%
2020/01/30	4	301.63	11	301.27	298.50	-7	798	-0.88%
2020/01/16	0	0.00	121	308.19	309.50	-121	770	-15.69%	大賣/鉅額交易
2020/01/15	1	310.50	0	0.00	309.50	1	791	0.13%
2020/01/14	0	0.00	1	311.50	310.50	-1	880	-0.11%
2020/01/13	1	310.00	3	309.17	310.00	-2	896	-0.22%
2020/01/07	0	0.00	0.9	304.00	304.00	-0.9	954	-0.10%
2020/01/06	1	305.50	2	304.50	304.00	-1	964	-0.10%
2019/12/31	3	303.50	0	0.00	304.00	3	970	0.31%
2019/12/26	0	0.00	3	309.34	310.00	-3	988	-0.30%
2019/12/25	1	309.50	1	310.00	310.00	0	1,007	0.00%
2019/12/17	0	0.00	1	304.00	303.50	-1	1,009	-0.10%
2019/12/16	2	302.00	0	0.00	300.50	2	999	0.20%
2019/12/11	1	301.50	0	0.00	302.50	1	983	0.10%
2019/12/09	3	303.67	0	0.00	304.00	3	980	0.31%
2019/12/06	0	0.00	0.9	304.50	304.00	-0.9	988	-0.10%
2019/12/05	1	306.00	0	0.00	304.00	1	995	0.10%
2019/12/04	1	304.00	14	304.00	305.00	-13	1,008	-1.29%
2019/11/29	4	306.38	0	0.00	305.50	4	1,026	0.39%
2019/11/28	0	0.00	61	308.03	308.50	-61	1,022	-5.97%
2019/11/26	0	0.00	1	308.50	310.50	-1	1,025	-0.10%
2019/11/25	1	311.50	0	0.00	308.00	1	969	0.10%
2019/11/22	0	0.00	6	310.50	312.00	-6	1,001	-0.60%
2019/11/20	0	0.00	1	311.50	312.00	-1	1,001	-0.10%
2019/11/19	0	0.00	1	310.50	312.00	-1	1,002	-0.10%
2019/11/18	0	0.00	1	308.00	310.00	-1	1,001	-0.10%
2019/11/15	1	310.00	1	310.00	310.00	0	1,006	0.00%
2019/11/12	0	0.00	0	307.00	308.00	0	1,009	0.00%
2019/11/08	0	0.00	0	308.00	309.00	0	1,015	0.00%
2019/11/06	0	0.00	1.5	307.00	308.00	-1.5	1,023	-0.14%
2019/11/05	1	306.00	0	0.00	308.00	1	1,027	0.10%
2019/11/04	0	0.00	0	305.00	306.00	0	1,034	0.00%
2019/11/01	0	0.00	0.1	303.00	303.00	-0.1	1,036	-0.01%
2019/10/29	1.1	301.10	0	0.00	303.00	1.1	1,039	0.10%
2019/10/28	1	303.00	1	302.50	302.50	0	1,062	0.00%
2019/10/25	1	304.50	1	303.00	303.00	0	1,069	0.00%
2019/10/24	0	0.00	1	304.00	305.00	-1	1,081	-0.09%
2019/10/23	0.1	303.00	0	0.00	303.00	0.1	1,082	0.00%
2019/10/22	3	310.83	11	308.05	309.00	-8	1,067	-0.75%
2019/10/21	0	0.00	1	298.00	298.00	-1	981	-0.10%
2019/10/16	0	0.00	1	293.00	293.00	-1	935	-0.10%
2019/10/15	1	290.00	0	0.00	291.00	1	953	0.10%
2019/10/09	1	285.00	0	0.00	284.50	1	934	0.11%
2019/10/08	0	0.00	0.9	289.50	288.00	-0.9	939	-0.10%
2019/10/07	3	286.33	0	0.00	285.50	3	935	0.32%
2019/10/02	0	0.00	1	286.00	286.00	-1	936	-0.11%
2019/10/01	1	287.00	0	0.00	287.50	1	937	0.11%
2019/09/26	0	0.00	1	293.00	291.00	-1	933	-0.11%
2019/09/25	2	293.75	0	0.00	293.50	2	929	0.22%
2019/09/19	2	295.00	0	0.00	296.00	2	943	0.21%
2019/09/18	0	0.00	2	298.50	297.00	-2	947	-0.21%
2019/09/17	0	0.00	2	295.98	297.00	-2	951	-0.21%
2019/09/16	2	296.50	0	0.00	295.00	2	970	0.21%
2019/09/12	1	295.00	1	298.50	295.00	0	976	0.00%
2019/09/06	4	295.13	5.9	295.58	296.00	-1.9	988	-0.19%
2019/09/05	1	292.00	0	0.00	291.50	1	974	0.10%
2019/09/03	1	289.00	0	0.00	285.00	1	976	0.10%
2019/08/27	0.2	286.50	1	286.50	283.50	-0.8	981	-0.08%
2019/08/26	102	287.85	0	0.00	285.00	102	970	10.51%	大買/鉅額交易
2019/08/23	0	0.00	83	289.00	288.50	-83	969	-8.56%
2019/08/21	0	0.00	6	291.00	290.00	-6	998	-0.60%
2019/08/16	0	0.00	6	290.82	292.50	-6	1,000	-0.60%
2019/08/15	1	290.50	0	0.00	290.50	1	1,005	0.10%
2019/08/12	5	291.50	0	0.00	291.00	5	1,080	0.46%
2019/08/08	2	295.50	1	296.00	296.00	1	1,077	0.09%
2019/08/06	0	0.00	0.9	295.00	293.50	-0.9	1,090	-0.08%
2019/08/05	3	292.33	0	0.00	292.50	3	1,087	0.28%
2019/08/02	131	294.32	0	0.00	294.00	131	1,124	11.65%	大買/鉅額交易
2019/08/01	1	298.50	0	0.00	298.00	1	1,154	0.09%
2019/07/31	1	300.50	0	0.00	300.00	1	1,162	0.09%
2019/07/29	25	304.24	0	0.00	304.00	25	1,167	2.14%
2019/07/26	0	0.00	1	305.00	304.00	-1	1,184	-0.08%
2019/07/25	1	302.00	5	304.00	304.00	-4	1,202	-0.33%
2019/07/24	1	301.00	0	0.00	301.00	1	1,223	0.08%
2019/07/22	0	0.00	7	305.93	306.00	-7	1,218	-0.57%
2019/07/19	0	0.00	5	305.50	306.50	-5	1,219	-0.41%
2019/07/18	0	0.00	5	303.50	303.00	-5	1,216	-0.41%
2019/07/17	2	299.00	5	302.00	301.00	-3	1,214	-0.25%
2019/07/16	0	0.00	1	303.50	301.50	-1	1,185	-0.08%
2019/07/15	1	303.00	10	303.50	303.50	-9	1,204	-0.75%
2019/07/12	2	300.50	0	0.00	300.00	2	1,265	0.16%
2019/07/10	7	301.50	2	302.00	302.00	5	1,285	0.39%
2019/07/09	30	303.00	0	0.00	302.50	30	1,299	2.31%
2019/07/08	0	0.00	0.9	305.00	305.00	-0.9	1,320	-0.07%
2019/07/05	6	304.92	0	0.00	304.00	6	1,340	0.45%
2019/07/03	7	304.14	0	0.00	304.00	7	1,343	0.52%
2019/07/02	0.1	301.50	0	0.00	301.00	0.1	1,369	0.01%
2019/07/01	10	300.50	0	0.00	300.50	10	1,386	0.72%
2019/06/28	1	300.50	0	0.00	300.50	1	1,394	0.07%
2019/06/26	0	0.00	1	302.00	300.00	-1	1,422	-0.07%
2019/06/25	1	306.50	0	0.00	304.50	1	1,420	0.07%
2019/06/24	0	0.00	5	307.50	307.00	-5	1,427	-0.35%
2019/06/20	0	0.00	1	308.00	307.00	-1	1,415	-0.07%
2019/06/19	5	304.00	1	304.50	306.00	4	1,419	0.28%
2019/06/18	2	302.00	1	303.00	302.00	1	1,412	0.07%
2019/06/17	1	302.00	2	303.00	302.00	-1	1,422	-0.07%
2019/06/11	78	301.62	0	0.00	301.00	78	1,547	5.04%
2019/06/10	0	0.00	47	302.06	303.50	-47	1,559	-3.01%
2019/06/06	0	0.00	0.9	302.00	301.00	-0.9	1,573	-0.06%
2019/06/05	3	304.33	0	0.00	303.00	3	1,585	0.19%
2019/05/31	62	300.00	0	0.00	301.00	62	1,656	3.74%
2019/05/28	104	308.16	2	308.00	304.00	102	1,755	5.81%	大買/鉅額交易
2019/05/21	59	315.13	5	312.40	315.50	54	1,742	3.10%
2019/05/16	13	299.19	1	298.50	298.50	12	1,664	0.72%
2019/05/15	1	299.00	12	300.00	300.00	-11	1,665	-0.66%
2019/05/13	34	300.00	0	0.00	300.00	34	1,652	2.06%
2019/05/10	0	0.00	2	300.00	299.00	-2	1,658	-0.12%
2019/05/09	51	291.99	0.4	292.50	290.50	50.6	1,621	3.12%
2019/05/08	0	0.00	2	299.00	297.50	-2	1,587	-0.13%
2019/05/07	1	298.00	0.9	299.00	298.50	0.1	1,575	0.00%
2019/05/06	1	299.00	0	0.00	298.00	1	1,576	0.06%
2019/05/02	0	0.00	1	297.50	298.00	-1	1,533	-0.07%
2019/04/26	0	0.00	1	282.50	284.00	-1	1,483	-0.07%
2019/04/22	0	0.00	5	284.50	284.50	-5	1,494	-0.33%
2019/04/19	1.3	283.58	0	0.00	282.00	1.3	1,499	0.09%
2019/04/18	3	281.67	0	0.00	281.00	3	1,498	0.20%
2019/04/17	0	0.00	5	288.50	288.50	-5	1,473	-0.34%
2019/04/12	0	0.00	4	291.00	291.00	-4	1,479	-0.27%
2019/04/11	0	0.00	3	291.33	292.00	-3	1,470	-0.20%
2019/04/09	1	293.00	1.4	295.50	293.50	-0.4	1,474	-0.03%
2019/04/08	4	293.00	0	0.00	293.00	4	1,470	0.27%
2019/04/02	1	295.00	0	298.00	295.50	1	1,412	0.07%
2019/04/01	2	300.00	0	0.00	298.00	2	1,400	0.14%
2019/03/27	8.2	295.76	0	0.00	295.00	8.2	1,382	0.59%
2019/03/21	0	300.00	0	0.00	299.00	0	1,380	0.00%
2019/03/20	7	296.00	5	296.00	297.00	2	1,386	0.14%
2019/03/18	0	0.00	1	298.00	296.50	-1	1,383	-0.07%
2019/03/15	2	294.25	0	0.00	298.00	2	1,371	0.15%
2019/03/14	20	295.00	1	297.00	294.00	19	1,301	1.46%
2019/03/11	15	298.80	0	0.00	299.00	15	1,279	1.17%
2019/03/07	0	0.00	1	304.00	299.50	-1	1,291	-0.08%
2019/03/06	0	0.00	8	300.56	299.50	-8	1,271	-0.63%
2019/03/05	8	300.13	0	0.00	299.00	8	1,244	0.64%
2019/03/04	8	307.81	0	0.00	304.00	8	1,198	0.67%
2019/02/19	2	312.00	0	0.00	312.00	2	1,125	0.18%
2019/02/18	0	0.00	1	316.00	315.00	-1	1,125	-0.09%
2019/02/15	1	316.00	1	318.00	317.00	0	1,141	0.00%
2019/02/14	0	0.00	1	315.50	314.00	-1	1,158	-0.09%
2019/02/13	2	314.50	0	0.00	313.50	2	1,164	0.17%
2019/02/12	0	0.00	2	321.23	319.50	-2	1,164	-0.17%
2019/02/11	1	321.50	0	0.00	318.00	1	1,188	0.08%
2019/01/28	0	0.00	1	323.01	323.00	-1	1,244	-0.08%
2019/01/25	0	0.00	0	323.50	323.00	0	1,248	0.00%
2019/01/24	0	322.00	0	0.00	321.00	0	1,258	0.00%
2019/01/21	1	317.00	0	0.00	317.00	1	1,298	0.08%
2019/01/17	0	315.00	0	0.00	314.50	0	1,327	0.00%
2019/01/16	0	0.00	1	315.00	312.50	-1	1,343	-0.07%
2019/01/15	1	314.00	0	0.00	316.00	1	1,336	0.07%
2019/01/14	9	315.33	9	315.00	316.00	0	1,331	0.00%
2019/01/11	2	320.50	0	322.00	321.00	2	1,371	0.15%
2019/01/09	0	319.50	1	320.50	319.50	-1	1,386	-0.07%
2019/01/08	0	0.00	3	314.00	313.00	-3	1,367	-0.22%
2019/01/07	1	307.03	4	310.13	313.00	-3	1,386	-0.22%
2019/01/04	1	299.00	1	302.00	302.00	0	1,395	0.00%
2019/01/02	1	301.50	0	0.00	300.50	1	1,435	0.07%
2018/12/21	2	312.00	0	0.00	309.50	2	1,488	0.13%
2018/12/20	0	0.00	1	320.00	318.50	-1	1,467	-0.07%
2018/12/19	0	0.00	3	318.17	319.50	-3	1,467	-0.20%
2018/12/18	1	312.00	0	0.00	314.50	1	1,473	0.07%
2018/12/13	0	0.00	1	317.00	318.50	-1	1,480	-0.07%
2018/12/12	3	313.17	29	312.91	313.00	-26	1,486	-1.75%
2018/12/11	0	0.00	2	315.50	319.50	-2	1,475	-0.14%
2018/12/10	2	308.00	0	0.00	308.00	2	1,486	0.13%
2018/12/07	0	0.00	4	313.50	313.00	-4	1,504	-0.27%
2018/12/06	0	0.00	1	310.00	307.00	-1	1,523	-0.06%
2018/12/05	1	318.50	0	0.00	318.00	1	1,521	0.07%
2018/12/04	1	319.00	0	0.00	316.50	1	1,544	0.06%
2018/12/03	6	318.75	4	319.75	318.50	2	1,530	0.13%
2018/11/29	2	326.22	0	0.00	323.50	2	1,495	0.14%
2018/11/27	0	0.00	9	321.50	322.50	-9	1,476	-0.61%
2018/11/26	0.2	324.00	1	323.00	321.50	-0.8	1,488	-0.05%
2018/11/16	0	0.00	1	318.50	317.00	-1	1,493	-0.07%
2018/11/15	1	319.50	0	0.00	321.00	1	1,498	0.07%
2018/11/13	2	314.00	0	0.00	316.00	2	1,501	0.13%
2018/11/09	1	320.00	0	0.00	317.50	1	1,499	0.07%
2018/11/08	0	0.00	1	325.00	324.50	-1	1,510	-0.07%
2018/11/07	3	318.67	0	0.00	316.50	3	1,499	0.20%
2018/11/06	6	326.08	3	330.84	328.00	3	1,459	0.21%
2018/11/05	1	341.00	0	0.00	338.50	1	1,425	0.07%
2018/10/29	0	0.00	26	339.27	338.00	-26	1,428	-1.82%
2018/10/26	10	339.25	2	339.25	343.00	8	1,428	0.56%
2018/10/25	10	338.15	1	338.00	338.00	9	1,462	0.62%
2018/10/24	0	0.00	3	336.17	338.00	-3	1,478	-0.20%
2018/10/23	3	329.67	0	0.00	329.50	3	1,481	0.20%
2018/10/17	2	326.00	0	0.00	326.00	2	1,554	0.13%
2018/10/16	0	0.00	1	333.00	333.00	-1	1,576	-0.06%
2018/10/15	2	331.75	1	333.50	333.50	1	1,597	0.06%
2018/10/12	0	0.00	1	325.00	330.50	-1	1,584	-0.06%
2018/10/11	2	319.00	0	0.00	319.00	2	1,573	0.13%
2018/10/09	0	0.00	3	345.00	346.00	-3	1,524	-0.20%
2018/10/08	0	0.00	0.9	338.00	338.00	-0.9	1,511	-0.06%
2018/10/05	1	342.00	0	0.00	335.50	1	1,533	0.07%
2018/10/04	5	340.00	0	0.00	335.00	5	1,534	0.33%
2018/10/02	7	350.36	2	354.00	354.00	5	1,517	0.33%
2018/10/01	9	358.67	0	0.00	357.50	9	1,519	0.59%
2018/09/27	0	0.00	2	359.50	360.00	-2	1,542	-0.13%
2018/09/25	3	348.00	14	349.11	350.50	-11	1,543	-0.71%
2018/09/21	0	0.00	28	353.93	355.00	-28	1,541	-1.82%
2018/09/20	2	347.75	6	347.67	346.50	-4	1,568	-0.25%
2018/09/19	1	359.00	0	0.00	359.00	1	1,572	0.06%
2018/09/18	6	355.83	1	353.00	352.00	5	1,595	0.31%
2018/09/17	1	353.50	0	0.00	357.00	1	1,610	0.06%
2018/09/14	1	353.50	36	354.58	352.50	-35	1,616	-2.16%
2018/09/13	0	0.00	82	362.34	363.00	-82	1,611	-5.09%
2018/09/12	0	0.00	2	348.50	353.00	-2	1,611	-0.12%
2018/09/11	0	0.00	351	344.33	347.00	-351	1,629	-21.55%	大賣/鉅額交易
2018/09/10	0	0.00	1	337.00	338.00	-1	1,653	-0.06%
2018/09/06	0	0.00	0.9	330.00	330.00	-0.9	1,663	-0.06%
2018/09/05	2	327.00	0	0.00	322.00	2	1,660	0.12%
2018/09/04	0	0.00	2	326.25	327.00	-2	1,658	-0.12%
2018/08/30	0	0.00	1	327.50	329.50	-1	1,656	-0.06%
2018/08/23	0	0.00	1	323.50	324.00	-1	1,691	-0.06%
2018/08/21	0	0.00	51	314.87	317.50	-51	1,669	-3.06%
2018/08/20	16	308.78	15	310.00	308.00	1	1,649	0.06%
2018/08/17	50	317.90	0	0.00	317.50	50	1,636	3.05%
2018/08/09	1	308.00	0	0.00	307.00	1	1,574	0.06%
2018/08/08	1	312.50	0	0.00	313.00	1	1,561	0.06%
2018/08/07	0	0.00	0.9	310.00	309.00	-0.9	1,556	-0.06%
2018/08/06	1	313.50	0	0.00	311.00	1	1,544	0.06%
2018/08/03	0	0.00	1	310.50	310.00	-1	1,545	-0.06%
2018/08/02	1	310.00	0	0.00	305.50	1	1,545	0.06%
2018/08/01	2	306.50	100	307.50	306.00	-98	1,525	-6.42%
2018/07/31	110	336.64	1	333.00	336.50	109	1,476	7.38%	大買/鉅額交易
2018/07/30	2	331.50	0	0.00	330.00	2	1,433	0.14%
2018/07/25	4	337.25	2	334.75	331.00	2	1,371	0.15%
2018/07/24	40	368.30	0	0.00	367.50	40	1,300	3.08%
2018/07/23	14	372.36	0	0.00	372.00	14	1,278	1.10%
2018/07/19	40	351.36	0	0.00	349.00	40	1,213	3.30%
2018/07/17	0	0.00	1	348.00	347.50	-1	1,197	-0.08%
2018/07/16	1	355.00	0	0.00	350.00	1	1,194	0.08%
2018/07/09	0	0.00	1	352.00	351.50	-1	1,119	-0.09%
2018/07/06	0	0.00	1	345.50	346.50	-1	1,108	-0.09%
2018/07/05	1	345.50	0	0.00	341.50	1	1,080	0.09%
2018/07/03	10	339.60	0	0.00	339.50	10	1,092	0.92%
2018/06/29	0	0.00	11	344.55	345.50	-11	1,069	-1.03%
2018/06/28	0	0.00	50	337.24	341.00	-50	1,020	-4.90%
2018/06/27	2	341.50	0	0.00	340.50	2	995	0.20%
2018/06/21	0	0.00	1	330.50	334.00	-1	912	-0.11%
2018/06/13	0	0.00	1	319.00	319.00	-1	804	-0.12%
2018/06/05	24	319.17	0	0.00	322.50	24	874	2.74%
2018/06/04	0	0.00	1	315.00	315.00	-1	860	-0.12%
2018/06/01	0	0.00	4	312.00	312.00	-4	858	-0.47%
2018/05/31	2	306.00	0	0.00	307.00	2	871	0.23%
2018/05/28	1	306.00	0	0.00	307.00	1	865	0.12%
2018/05/22	1	306.00	0	0.00	305.50	1	945	0.11%
2018/05/18	0	0.00	1	311.50	312.00	-1	975	-0.10%
2018/05/11	0	0.00	2	304.00	303.00	-2	1,030	-0.19%
2018/05/10	0	0.00	1	297.50	301.00	-1	1,014	-0.10%
2018/05/08	0	0.00	70	290.96	293.50	-70	986	-7.10%
2018/04/27	1	290.00	0	0.00	292.50	1	978	0.10%
2018/04/26	0	0.00	5	293.10	293.00	-5	972	-0.51%
2018/04/24	1	295.50	0	0.00	295.00	1	977	0.10%
2018/04/12	0	0.00	4	303.13	301.50	-4	960	-0.42%
2018/04/10	0	0.00	2	300.75	302.50	-2	969	-0.21%
2018/04/03	0	0.00	10	295.50	298.00	-10	958	-1.04%
2018/03/29	1	295.00	0	0.00	293.00	1	965	0.10%
2018/03/23	7	294.50	7	291.21	293.00	0	963	0.00%
2018/03/22	7	296.00	7	299.21	294.50	0	970	0.00%
2018/03/21	0	0.00	1	299.50	299.50	-1	967	-0.10%
2018/03/16	2	293.50	1	298.00	302.00	1	955	0.10%
2018/03/13	0	0.00	2	294.00	295.50	-2	911	-0.22%
2018/03/12	1	292.00	0	0.00	293.00	1	916	0.11%
2018/03/09	1	289.50	0	0.00	291.00	1	922	0.11%
2018/03/06	4	288.63	0	0.00	287.50	4	931	0.43%
2018/03/05	2	290.50	0	0.00	288.00	2	932	0.21%
2018/03/02	10	290.60	1	291.00	290.50	9	916	0.98%
2018/03/01	1	287.00	1	289.50	294.50	0	927	0.00%
2018/02/27	1	300.00	0	0.00	294.50	1	906	0.11%
2018/02/26	2	300.00	0	0.00	303.50	2	895	0.22%
2018/02/12	0	0.00	1	273.50	273.50	-1	830	-0.12%
2018/01/03	0	285.00	0	0.00	284.50	0	872	0.00%