上銀 (2049)-台灣企銀券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
270.5
漲跌
▲24.5
漲幅
+9.96%
成交量
9,675張
產業
上市電機機械類股
946人加入追蹤

立即追蹤
本地時間:13:35(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

上銀 (2049)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	7	260.71	270.50	-7	3,435	-0.20%
2024/12/16	1	247.00	2	248.75	246.00	-1	3,285	-0.03%
2024/12/12	0	0.00	2	253.00	249.00	-2	3,251	-0.06%
2024/12/11	3	254.50	3	256.33	252.50	0	3,222	0.00%
2024/12/10	3	251.83	4	254.00	252.50	-1	3,175	-0.03%
2024/12/06	0	0.00	1	245.50	240.50	-1	3,099	-0.03%
2024/12/05	2	247.50	6	244.33	246.50	-4	3,088	-0.13%
2024/12/04	0	0.00	2	236.00	235.50	-2	3,038	-0.07%
2024/11/22	1	234.50	0	0.00	235.00	1	3,065	0.03%
2024/11/21	1	229.00	0	230.00	230.00	1	3,056	0.03%
2024/11/20	1	228.00	0	0.00	229.00	1	3,063	0.03%
2024/11/19	1	229.00	1	231.00	230.50	0	3,081	0.00%
2024/11/18	4	227.63	2	226.00	226.00	2	3,088	0.06%
2024/11/15	8	230.31	0	235.00	234.50	8	3,062	0.26%
2024/11/14	0	0.00	0	231.00	231.00	0	3,051	0.00%
2024/11/13	6.1	233.02	23	230.50	238.00	-17	3,036	-0.56%
2024/11/12	1	249.50	1	256.00	246.50	0	2,928	0.00%
2024/11/07	6	250.75	7	254.71	253.50	-1	2,884	-0.04%
2024/10/29	4	236.63	0	0.00	235.00	4	2,823	0.14%
2024/10/28	0	0.00	10	243.00	236.50	-10	2,805	-0.36%
2024/10/24	13	234.81	0	0.00	233.00	13	2,792	0.47%
2024/10/23	2	239.00	0	0.00	239.00	2	2,774	0.07%
2024/10/22	1	241.75	0	0.00	243.00	1	2,737	0.04%
2024/10/21	1	245.00	0	0.00	244.00	1	2,725	0.04%
2024/10/18	11.5	242.52	1	249.00	241.50	10.5	2,680	0.39%
2024/10/17	6	253.67	14	255.71	249.00	-8	2,559	-0.31%
2024/10/16	1.5	246.71	2	250.00	247.50	-0.5	2,368	-0.02%
2024/10/15	6	247.83	19	249.66	251.00	-13	2,299	-0.56%
2024/10/14	2	228.00	1.5	230.83	235.00	0.5	2,072	0.02%
2024/10/11	4	225.50	22	229.93	236.50	-18	2,027	-0.89%
2024/10/09	2	218.50	23	219.22	218.50	-21	1,917	-1.10%
2024/10/07	0	0.00	0.2	219.50	219.00	-0.2	1,989	-0.01%
2024/10/01	0.1	211.50	0	0.00	214.50	0.1	2,000	0.00%
2024/09/30	0.1	217.00	1	219.50	214.00	-0.9	1,988	-0.05%
2024/09/27	0	0.00	5	222.20	220.50	-5	1,965	-0.25%
2024/09/25	2	216.50	2	213.50	216.00	0	1,881	0.00%
2024/09/20	6	206.00	0	0.00	205.00	6	1,834	0.33%
2024/09/18	2	203.50	2	204.50	203.00	0	1,785	0.00%
2024/09/12	0	0.00	2	201.00	202.50	-2	1,851	-0.11%
2024/09/11	2	198.50	2	200.00	198.00	0	1,873	0.00%
2024/09/06	5	200.30	0	0.00	200.00	5	1,918	0.26%
2024/09/05	25	204.44	0	0.00	200.50	25	1,931	1.29%
2024/09/04	25	202.38	0	0.00	199.50	25	1,971	1.27%
2024/08/30	2	213.50	2	215.50	216.00	0	2,006	0.00%
2024/08/29	0	0.00	0.7	211.00	211.00	-0.7	2,024	-0.03%
2024/08/28	2	213.50	0.1	213.50	211.00	1.9	2,034	0.09%
2024/08/27	0.1	207.25	3	211.00	212.50	-2.9	2,022	-0.14%
2024/08/26	0.1	209.50	0	0.00	209.00	0.1	2,036	0.00%
2024/08/23	2.2	209.34	2	211.50	209.00	0.2	2,046	0.01%
2024/08/22	1.1	211.41	1	211.00	210.00	0.1	2,059	0.00%
2024/08/21	2.2	211.03	2	212.50	210.00	0.2	2,056	0.01%
2024/08/20	3.1	207.85	3	209.50	208.50	0.1	2,054	0.00%
2024/08/19	1	205.50	0	0.00	205.50	1	2,051	0.05%
2024/08/15	0.1	199.00	0	0.00	201.00	0.1	2,042	0.00%
2024/08/14	0.9	204.50	0	0.00	202.50	0.9	2,027	0.04%
2024/08/12	3	205.17	3	202.00	201.00	0	2,002	0.00%
2024/08/08	0.1	197.00	0	0.00	195.00	0.1	1,984	0.01%
2024/08/05	0	0.00	2	192.25	193.00	-2	2,041	-0.10%
2024/07/29	1	206.00	0	0.00	199.50	1	1,980	0.05%
2024/07/26	301	204.85	0	0.00	205.00	301	1,956	15.39%	大買/鉅額交易
2024/07/19	0	0.00	2	219.00	212.50	-2	1,972	-0.10%
2024/07/16	2	218.50	0	0.00	217.00	2	2,029	0.10%
2024/07/15	1	229.50	0	0.00	224.00	1	2,082	0.05%
2024/07/12	1	227.00	0	0.00	225.00	1	2,093	0.05%
2024/07/10	1	215.50	4	224.13	227.00	-3	2,079	-0.14%
2024/07/09	1	212.00	0	0.00	211.50	1	2,001	0.05%
2024/07/08	0	0.00	1	220.00	215.00	-1	2,001	-0.05%
2024/07/05	1	216.50	1	218.00	217.00	0	2,001	0.00%
2024/07/03	1	207.50	0	0.00	206.50	1	2,014	0.05%
2024/07/02	1	208.00	1	207.50	207.50	0	2,048	0.00%
2024/06/20	0	0.00	7.6	209.54	209.50	-7.6	3,055	-0.25%
2024/06/18	1	208.00	0	0.00	209.00	1	3,102	0.03%
2024/06/13	0.1	208.50	1	208.50	209.50	-0.9	3,150	-0.03%
2024/06/12	0.1	210.00	0	0.00	208.00	0.1	3,132	0.00%
2024/06/11	1	207.50	0	0.00	207.00	1	3,124	0.03%
2024/06/06	2	217.25	0	0.00	216.00	2	3,055	0.07%
2024/06/05	1	220.50	1	223.50	222.00	0	3,028	0.00%
2024/06/04	1.1	220.50	0	0.00	219.50	1.1	3,039	0.04%
2024/06/03	0	0.00	4.2	225.48	224.50	-4.2	3,036	-0.14%
2024/05/31	0.1	224.00	5	222.00	222.50	-4.9	3,032	-0.16%
2024/05/30	1	222.00	0	0.00	222.00	1	3,040	0.03%
2024/05/27	6	229.92	1	228.00	230.00	5	3,124	0.16%
2024/05/24	1	224.50	0	0.00	225.00	1	3,146	0.03%
2024/05/22	0	0.00	1	236.50	236.50	-1	3,164	-0.03%
2024/05/17	15	237.37	0	0.00	238.50	15	3,384	0.44%
2024/05/15	1	230.50	0	0.00	231.50	1	3,474	0.03%
2024/05/13	2	224.50	6	225.33	235.00	-4	3,439	-0.12%
2024/05/10	0	0.00	3	236.00	237.00	-3	3,358	-0.09%
2024/05/07	0	0.00	4	235.75	236.50	-4	3,309	-0.12%
2024/05/06	0.1	233.00	0	0.00	231.50	0.1	3,292	0.00%
2024/05/03	1	232.00	1	234.00	229.50	0	3,285	0.00%
2024/04/29	1	230.00	0	0.00	233.00	1	3,272	0.03%
2024/04/25	0	0.00	5	233.00	230.50	-5	3,249	-0.15%
2024/04/22	0	0.00	0.6	224.50	226.50	-0.6	3,181	-0.02%
2024/04/19	0.5	227.50	295	231.91	228.50	-294.5	3,153	-9.34%	大賣/鉅額交易
2024/04/18	299	239.56	0	0.00	239.50	299	3,071	9.74%	大買/鉅額交易
2024/04/17	1	240.00	0	0.00	234.00	1	3,037	0.03%
2024/04/16	0	0.00	4	239.00	237.50	-4	3,001	-0.13%
2024/04/15	2	247.50	145	249.09	244.00	-143	2,982	-4.80%	大賣/鉅額交易
2024/04/12	52	256.51	1	256.50	253.00	51	2,947	1.73%
2024/04/11	0.5	258.00	250	256.95	254.50	-249.5	2,938	-8.49%	大賣/鉅額交易
2024/04/10	0.1	265.50	0	0.00	262.00	0.1	2,919	0.00%
2024/04/09	150.1	260.52	0	0.00	261.00	150.1	2,896	5.18%	大買/鉅額交易
2024/04/08	191	263.99	0	0.00	263.50	191	2,845	6.71%	大買/鉅額交易
2024/04/03	1	270.00	290	271.07	269.50	-289	2,811	-10.28%	大賣/鉅額交易
2024/04/02	0.2	273.00	0	0.00	275.50	0.2	2,763	0.01%
2024/04/01	290.3	275.65	0	0.00	275.00	290.3	2,716	10.69%	大買/鉅額交易
2024/03/28	0	0.00	140	280.18	279.00	-140	2,585	-5.42%	大賣/鉅額交易
2024/03/27	146	262.27	4.2	277.81	284.00	141.8	2,397	5.91%	大買/鉅額交易
2024/03/26	1	267.00	345	270.73	258.50	-344	2,190	-15.70%	大賣/鉅額交易
2024/03/25	0	0.00	13.6	266.04	272.50	-13.6	1,981	-0.69%
2024/03/21	52	251.78	1	258.00	251.00	51	1,796	2.84%
2024/03/20	200	252.56	1.5	251.34	248.50	198.5	1,776	11.18%	大買/鉅額交易
2024/03/19	102	248.13	1	249.00	244.50	101	1,728	5.84%	大買/鉅額交易
2024/03/06	1	233.00	0	0.00	231.00	1	1,626	0.06%
2024/03/05	1	233.00	1	234.50	235.00	0	1,631	0.00%
2024/03/04	3	241.50	0	0.00	240.00	3	1,626	0.18%
2024/02/29	1	245.00	0	0.00	240.00	1	1,605	0.06%
2024/02/27	0	0.00	13	255.00	254.50	-13	1,592	-0.82%
2024/02/01	1	220.50	0	0.00	221.50	1	1,241	0.08%
2024/01/29	1	218.00	1	221.00	220.00	0	1,248	0.00%
2024/01/25	1	215.00	0	0.00	214.50	1	1,241	0.08%
2024/01/19	1	214.00	1	216.00	216.00	0	1,206	0.00%
2024/01/15	0	0.00	0	224.50	225.50	0	1,147	0.00%
2024/01/02	0	0.00	2	235.50	235.00	-2	1,117	-0.18%
2023/12/25	0	0.00	0.1	236.00	235.00	-0.1	1,114	-0.01%
2023/12/20	0	0.00	1	229.03	231.00	-1	1,052	-0.10%
2023/11/29	0	0.00	0.2	228.50	230.50	-0.2	956	-0.02%
2023/11/28	0	0.00	1	229.50	227.50	-1	937	-0.11%
2023/11/24	1	226.50	0	0.00	232.00	1	921	0.11%
2023/11/22	2	213.50	0	0.00	215.00	2	787	0.25%
2023/11/20	0	0.00	0.2	214.00	213.50	-0.2	777	-0.03%
2023/11/15	13	210.00	1	210.50	210.00	12	770	1.56%
2023/11/14	3	210.00	0	0.00	210.00	3	758	0.40%
2023/11/03	0	0.00	20	201.00	201.00	-20	851	-2.35%
2023/10/24	55	200.00	0	0.00	200.00	55	969	5.67%
2023/10/23	30	200.00	0	0.00	200.50	30	990	3.03%
2023/10/04	11.7	200.00	0	0.00	200.00	11.7	1,109	1.05%
2023/09/21	0	0.00	1	203.50	203.00	-1	1,255	-0.08%
2023/08/29	1	199.00	0	0.00	199.50	1	1,411	0.07%
2023/08/08	1	206.00	0	0.00	205.50	1	1,412	0.07%
2023/07/26	2	211.50	0	0.00	211.00	2	1,372	0.15%
2023/07/25	0	0.00	1	214.00	216.50	-1	1,371	-0.07%
2023/07/24	1	213.00	0	0.00	212.50	1	1,373	0.07%
2023/07/19	301	214.82	0	0.00	214.50	301	1,404	21.43%	大買/鉅額交易
2023/07/18	1	215.00	0	0.00	215.50	1	1,417	0.07%
2023/07/14	0.2	221.00	0	0.00	221.00	0.2	1,398	0.01%
2023/07/07	8	216.00	0	0.00	214.00	8	1,441	0.55%
2023/07/06	4.2	222.26	0	0.00	221.00	4.2	1,455	0.29%
2023/05/29	0	0.00	1	235.00	235.50	-1	2,039	-0.05%
2023/05/25	118	233.72	0	0.00	234.50	118	2,151	5.48%	大買/鉅額交易
2023/05/17	0	0.00	1	237.00	237.50	-1	2,450	-0.04%
2023/05/04	1	229.50	0	0.00	229.50	1	2,924	0.03%
2023/04/20	2	245.00	0	0.00	244.00	2	3,196	0.06%
2023/04/11	0	0.00	1	260.50	260.50	-1	3,146	-0.03%
2023/04/06	1	251.00	0	0.00	244.50	1	3,036	0.03%
2023/03/27	0	0.00	1	252.50	250.00	-1	2,944	-0.03%
2023/03/22	1	252.00	18	251.50	251.50	-17	2,951	-0.58%
2023/03/21	3	253.50	0	255.00	252.50	3	2,939	0.10%
2023/03/20	15	253.13	0	0.00	253.00	15	2,910	0.52%
2023/03/17	0	0.00	1	255.00	252.50	-1	2,895	-0.03%
2023/03/14	0.2	240.00	0	0.00	241.50	0.2	2,788	0.01%
2023/03/13	0	0.00	1	243.44	244.00	-1	2,772	-0.04%
2023/03/10	1	250.00	0	0.00	247.00	1	2,745	0.04%
2023/03/08	9	263.72	9	264.22	261.50	0	2,725	0.00%
2023/03/07	8	263.88	6	269.25	263.00	2	2,627	0.08%
2023/03/06	0.3	249.00	1	251.00	249.00	-0.7	2,480	-0.03%
2023/03/03	1	248.00	0	0.00	246.50	1	2,458	0.04%
2023/03/02	1	248.00	49	250.00	249.50	-48	2,447	-1.96%
2023/03/01	0	0.00	44	252.02	248.00	-44	2,420	-1.82%
2023/02/24	0.4	244.50	1	250.00	251.00	-0.6	2,316	-0.03%
2023/02/23	0.2	244.00	1	244.00	245.00	-0.8	2,245	-0.04%
2023/02/22	2	247.25	0	0.00	247.00	2	2,207	0.09%
2023/02/20	0.2	235.50	1	237.50	236.00	-0.8	2,032	-0.04%
2023/02/17	1.2	237.25	0	0.00	237.50	1.2	2,017	0.06%
2023/02/16	1	236.00	0	0.00	232.00	1	1,997	0.05%
2023/02/15	0	0.00	1	239.50	238.00	-1	1,968	-0.05%
2023/02/14	0	0.00	3	242.50	241.00	-3	1,946	-0.15%
2023/02/13	0	0.00	0.2	240.00	241.50	-0.2	1,888	-0.01%
2023/02/10	0	0.00	1	244.00	237.00	-1	1,844	-0.05%
2023/02/08	0.2	241.00	0	0.00	246.50	0.2	1,736	0.01%
2023/02/07	2	231.00	1	231.00	232.00	1	1,613	0.06%
2023/02/02	1	229.00	0	0.00	231.50	1	1,524	0.07%
2023/02/01	5	223.51	6	225.08	225.00	-1	1,452	-0.07%
2023/01/31	1	223.00	0	0.00	223.00	1	1,400	0.07%
2023/01/30	0	0.00	12	220.58	221.50	-12	1,263	-0.95%
2023/01/09	0	0.00	4	187.63	192.00	-4	1,176	-0.34%
2023/01/06	1	186.00	0	0.00	185.50	1	1,150	0.09%
2023/01/05	0.2	182.50	0	0.00	182.50	0.2	1,170	0.02%
2022/12/20	1	182.00	0	0.00	180.50	1	1,335	0.07%
2022/12/16	1	183.00	0	0.00	190.50	1	1,359	0.07%
2022/12/14	0	0.00	1	188.00	189.00	-1	1,341	-0.07%
2022/12/13	0.2	185.00	1	186.00	183.00	-0.8	1,331	-0.06%
2022/12/09	1	186.00	1	184.50	186.00	0	1,348	0.00%
2022/12/07	0	0.00	1	184.00	184.00	-1	1,362	-0.07%
2022/12/06	2	190.00	1	193.00	189.00	1	1,350	0.07%
2022/12/02	3	193.67	1	192.00	192.00	2	1,360	0.15%
2022/12/01	3	190.83	0.2	191.00	193.00	2.8	1,390	0.20%
2022/11/28	0	0.00	1	183.50	183.50	-1	1,388	-0.07%
2022/11/25	6.2	185.00	0	0.00	184.00	6.2	1,449	0.43%
2022/11/22	5	180.00	0	0.00	181.50	5	1,503	0.33%
2022/11/21	1	181.00	0	0.00	180.50	1	1,509	0.07%
2022/11/18	5	180.00	0	0.00	179.50	5	1,527	0.33%
2022/11/17	0	0.00	0.1	182.50	182.00	-0.1	1,573	-0.01%
2022/11/16	1	184.00	0	0.00	184.50	1	1,584	0.06%
2022/11/10	5	174.00	0	0.00	176.00	5	1,609	0.31%
2022/11/09	0	0.00	1	176.00	177.50	-1	1,662	-0.06%
2022/11/08	6	173.25	0	0.00	172.50	6	1,705	0.35%
2022/11/07	6	174.83	0	0.00	174.00	6	1,719	0.35%
2022/11/01	0	0.00	6	168.58	169.00	-6	1,823	-0.33%
2022/10/31	1	166.50	0.2	166.00	166.00	0.8	1,850	0.04%
2022/10/21	1	158.00	0	0.00	158.00	1	1,979	0.05%
2022/10/18	1	164.50	0	0.00	166.50	1	2,064	0.05%
2022/10/13	0	0.00	1	159.00	159.00	-1	2,105	-0.05%
2022/10/11	1	164.00	0	0.00	161.00	1	2,098	0.05%
2022/10/07	0.1	177.00	1	176.00	176.00	-0.9	2,065	-0.04%
2022/10/06	1	179.50	0	0.00	179.50	1	2,085	0.05%
2022/10/05	1	180.00	0	0.00	179.00	1	2,128	0.05%
2022/09/30	0	0.00	5	175.00	177.00	-5	2,255	-0.22%
2022/09/28	0	0.00	6	175.34	173.50	-6	2,426	-0.25%
2022/09/26	2	182.75	0	0.00	179.50	2	2,455	0.08%
2022/09/23	1	189.00	0	190.00	188.50	1	2,484	0.04%
2022/09/22	1	188.00	0	0.00	190.00	1	2,541	0.04%
2022/09/21	0	0.00	0.1	191.00	189.50	-0.1	2,576	0.00%
2022/09/20	1	192.00	0	0.00	190.50	1	2,633	0.04%
2022/09/19	2	194.50	1	194.50	192.50	1	2,711	0.04%
2022/09/07	0	0.00	1	188.00	191.00	-1	3,218	-0.03%
2022/09/05	220	195.00	0.2	196.00	195.00	219.8	3,286	6.69%	大買/鉅額交易
2022/09/02	3	201.00	1	199.50	198.00	2	3,339	0.06%
2022/09/01	2	202.25	6	199.67	199.00	-4	3,370	-0.12%
2022/08/31	1	206.50	4	206.50	207.50	-3	3,420	-0.09%
2022/08/30	1	208.00	1.4	209.29	209.50	-0.4	3,511	-0.01%
2022/08/29	1	208.50	0	0.00	208.00	1	3,636	0.03%
2022/08/26	2	217.50	0	0.00	217.00	2	3,711	0.05%
2022/08/25	0	0.00	4	216.50	218.00	-4	3,904	-0.10%
2022/08/24	3	219.17	1	219.50	216.50	2	4,043	0.05%
2022/08/19	0	0.00	1	220.00	219.50	-1	4,569	-0.02%
2022/08/15	2	215.00	2	215.75	217.50	0	4,580	0.00%
2022/08/12	0	0.00	4	207.50	210.50	-4	4,545	-0.09%
2022/08/11	3	208.50	0	0.00	209.50	3	4,537	0.07%
2022/08/10	0	0.00	2	210.25	210.50	-2	4,511	-0.04%
2022/08/09	0.1	211.00	0	0.00	209.00	0.1	4,530	0.00%
2022/08/08	8	211.88	1	212.00	213.50	7	4,514	0.16%
2022/08/05	2	208.75	1	207.50	210.00	1	4,542	0.02%
2022/08/04	3	205.33	0	0.00	206.50	3	4,564	0.07%
2022/08/03	1	210.00	0	0.00	209.50	1	4,562	0.02%
2022/07/29	2	215.00	0	0.00	215.50	2	4,514	0.04%
2022/07/25	3	220.17	1	217.50	218.50	2	4,404	0.05%
2022/07/22	0	0.00	1	232.50	231.00	-1	4,303	-0.02%
2022/07/20	2	227.25	0	0.00	227.00	2	4,282	0.05%
2022/07/18	1	226.00	3	228.33	229.50	-2	4,265	-0.05%
2022/07/15	1	219.50	0	0.00	223.00	1	4,244	0.02%
2022/07/14	1	222.00	1	220.50	222.50	0	4,240	0.00%
2022/07/12	2	218.25	0	0.00	212.50	2	4,188	0.05%
2022/07/11	1	229.50	0	0.00	229.50	1	4,144	0.02%
2022/07/08	0	0.00	4	237.00	238.50	-4	4,111	-0.10%
2022/07/07	3	222.17	1	226.00	226.50	2	4,061	0.05%
2022/07/06	1	219.00	1	225.00	221.00	0	3,985	0.00%
2022/07/04	0	0.00	19	233.50	231.00	-19	3,900	-0.49%
2022/06/28	1	253.00	1	252.00	251.50	0	3,805	0.00%
2022/06/22	0.2	238.00	0	0.00	237.50	0.2	3,603	0.01%
2022/06/21	0	0.00	0	245.00	243.50	0	3,529	0.00%
2022/06/16	1.2	252.25	0	0.00	252.00	1.2	3,305	0.04%
2022/06/15	1	249.00	0	250.00	251.50	1	3,269	0.03%
2022/06/14	0	0.00	2	248.75	251.50	-2	3,239	-0.06%
2022/06/13	2	252.00	0	0.00	251.50	2	3,170	0.06%
2022/06/09	0.3	266.67	0	0.00	267.00	0.3	3,071	0.01%
2022/06/08	1	266.00	0	0.00	268.00	1	2,986	0.03%
2022/06/07	2	258.75	1	259.00	261.50	1	2,878	0.03%
2022/06/02	1	254.00	0.2	251.00	250.00	0.8	2,683	0.03%
2022/06/01	2	235.50	4	240.75	247.50	-2	2,507	-0.08%
2022/05/30	2	229.00	2	226.75	227.50	0	1,888	0.00%
2022/05/25	1	211.50	0	0.00	214.50	1	1,829	0.05%
2022/05/24	0	0.00	0.2	214.56	213.50	-0.2	1,802	-0.01%
2022/05/19	1.2	218.92	0	0.00	219.00	1.2	1,763	0.07%
2022/05/18	0	0.00	1	225.00	223.00	-1	1,742	-0.06%
2022/05/17	0	0.00	1	230.00	229.00	-1	1,708	-0.06%
2022/05/13	1	221.00	0	0.00	216.00	1	1,664	0.06%
2022/05/12	1	222.00	0	0.00	219.50	1	1,624	0.06%
2022/05/09	0	0.00	2	232.00	234.00	-2	1,571	-0.13%
2022/05/05	0	0.00	2	226.25	229.00	-2	1,556	-0.13%
2022/05/03	1	223.50	0	0.00	223.50	1	1,574	0.06%
2022/04/29	1	221.00	2	220.75	220.50	-1	1,589	-0.06%
2022/04/27	0	0.00	4	207.50	215.00	-4	1,611	-0.25%
2022/04/25	704	217.84	1	217.00	219.00	703	1,601	43.89%	大買/鉅額交易
2022/04/21	1	225.50	0	0.00	225.00	1	1,596	0.06%
2022/04/19	1	225.00	0	0.00	223.00	1	1,602	0.06%
2022/04/18	3	225.17	0	0.00	226.00	3	1,640	0.18%
2022/04/15	0	0.00	1	225.51	225.00	-1	1,650	-0.06%
2022/04/14	3	232.50	0	0.00	231.50	3	1,676	0.18%
2022/04/13	1	231.00	0	0.00	232.00	1	1,714	0.06%
2022/04/12	2	227.00	2	228.50	230.50	0	1,713	0.00%
2022/04/11	5	231.20	4	228.50	229.00	1	1,712	0.06%
2022/04/07	0	0.00	1	241.00	235.00	-1	1,684	-0.06%
2022/04/01	2	238.75	0	0.00	240.50	2	1,680	0.12%
2022/03/31	0	0.00	38	242.07	240.00	-38	1,674	-2.27%
2022/03/30	1	241.00	0	241.50	241.00	1	1,674	0.06%
2022/03/23	0.1	252.50	0	0.00	250.00	0.1	1,602	0.01%
2022/03/08	0	0.00	1	240.50	240.50	-1	1,475	-0.07%
2022/03/07	1	247.50	0	0.00	248.00	1	1,453	0.07%
2022/03/03	1	260.00	1	263.00	261.50	0	1,450	0.00%
2022/03/02	1	254.00	0	0.00	255.50	1	1,441	0.07%
2022/03/01	1	256.50	0	0.00	261.00	1	1,415	0.07%
2022/02/25	2	265.25	0	0.00	264.50	2	1,375	0.15%
2022/02/18	0	0.00	1	275.00	276.50	-1	1,436	-0.07%
2022/02/17	1	278.50	0	0.00	278.50	1	1,473	0.07%
2022/02/16	1	276.00	2	277.00	276.00	-1	1,501	-0.07%
2022/02/15	10	273.50	0	0.00	272.50	10	1,547	0.65%
2022/02/10	3	284.00	3	280.67	283.00	0	1,700	0.00%
2022/02/08	10	270.50	0	0.00	270.50	10	1,707	0.59%
2022/02/07	1	269.50	0	0.00	269.00	1	1,699	0.06%
2022/01/26	1	262.00	0	0.00	263.50	1	1,700	0.06%
2022/01/25	6	260.50	0	0.00	261.50	6	1,705	0.35%
2022/01/21	1.2	269.17	0	0.00	267.00	1.2	1,673	0.07%
2022/01/20	0	0.00	1	272.50	272.50	-1	1,657	-0.06%
2022/01/19	2	275.00	0	0.00	275.00	2	1,642	0.12%
2022/01/17	0	0.00	1	278.00	278.00	-1	1,624	-0.06%
2022/01/14	2	278.50	0	0.00	279.00	2	1,615	0.12%
2022/01/12	0	0.00	0.2	290.00	290.00	-0.2	1,605	-0.01%
2022/01/11	24	286.21	2	286.50	286.50	22	1,604	1.37%
2022/01/10	1	294.50	1	299.50	296.50	0	1,554	0.00%
2022/01/07	2	303.50	0	0.00	298.00	2	1,546	0.13%
2022/01/06	1.1	304.89	3	309.33	309.00	-1.9	1,511	-0.13%
2022/01/03	34.2	304.14	0	0.00	300.50	34.2	1,453	2.35%
2021/12/30	0	0.00	1	305.50	306.50	-1	1,469	-0.07%
2021/12/29	1	309.00	3	309.00	310.00	-2	1,478	-0.14%
2021/12/28	0	0.00	3	305.00	307.00	-3	1,486	-0.20%
2021/12/27	1	294.50	1	296.50	298.00	0	1,463	0.00%
2021/12/23	1	295.00	1	295.00	294.50	0	1,493	0.00%
2021/12/17	0	0.00	1	295.00	295.00	-1	1,534	-0.07%
2021/12/13	0	0.00	0.4	290.50	291.00	-0.4	1,552	-0.03%
2021/12/08	0	0.00	1	292.50	292.50	-1	1,550	-0.06%
2021/12/02	0	0.00	1	284.00	285.00	-1	1,595	-0.06%
2021/12/01	0	0.00	3.3	282.09	283.50	-3.3	1,591	-0.21%
2021/11/30	3.3	279.14	0	0.00	285.50	3.3	1,591	0.21%
2021/11/26	2	281.00	0	0.00	281.00	2	1,549	0.13%
2021/11/25	0	0.00	26	289.54	288.50	-26	1,535	-1.69%
2021/11/23	0	0.00	1	292.50	292.00	-1	1,551	-0.06%
2021/11/22	1	287.50	0	0.00	288.50	1	1,525	0.07%
2021/11/19	11	288.95	0	0.00	286.00	11	1,527	0.72%
2021/11/18	1	292.00	0	0.00	293.50	1	1,505	0.07%
2021/11/17	4	287.13	0	0.00	292.00	4	1,493	0.27%
2021/11/16	12	285.63	0	0.00	286.00	12	1,460	0.82%
2021/11/15	2	284.75	0	0.00	285.00	2	1,436	0.14%
2021/11/12	1	282.00	1	285.00	283.50	0	1,430	0.00%
2021/11/11	2	278.25	0	0.00	278.00	2	1,397	0.14%
2021/11/10	1	285.00	0	0.00	284.50	1	1,338	0.07%
2021/11/08	2	302.50	0	0.00	299.00	2	1,257	0.16%
2021/11/03	2	316.00	0	0.00	313.50	2	1,262	0.16%
2021/11/02	0	0.00	1	323.00	319.50	-1	1,301	-0.08%
2021/10/28	3	308.00	0	0.00	308.00	3	1,330	0.23%
2021/10/27	1	312.00	0	0.00	312.50	1	1,349	0.07%
2021/10/26	0	0.00	1	312.00	313.00	-1	1,412	-0.07%
2021/10/25	3	305.00	0	0.00	304.00	3	1,423	0.21%
2021/10/20	0	0.00	1	316.00	315.00	-1	1,501	-0.07%
2021/10/19	1	309.50	0	0.00	311.00	1	1,494	0.07%
2021/10/15	1	300.00	0.2	301.50	300.00	0.8	1,493	0.05%
2021/10/14	0	0.00	1	307.00	302.50	-1	1,485	-0.07%
2021/10/07	0	0.00	1	299.00	296.50	-1	1,470	-0.07%
2021/10/06	2	283.50	0	0.00	284.50	2	1,459	0.14%
2021/10/05	0.1	279.50	0	0.00	284.50	0.1	1,444	0.01%
2021/10/04	1	283.50	0	0.00	283.50	1	1,432	0.07%
2021/10/01	0.2	299.50	1	290.00	289.50	-0.8	1,423	-0.06%
2021/09/30	0	0.00	0.2	311.50	309.50	-0.2	1,396	-0.01%
2021/09/28	3	311.67	0	0.00	310.00	3	1,376	0.22%
2021/09/23	0.2	331.50	0	0.00	332.00	0.2	1,357	0.01%
2021/09/15	1	335.00	0	0.00	332.50	1	1,338	0.07%
2021/09/09	0	0.00	2	337.50	335.50	-2	1,380	-0.14%
2021/09/07	1	340.00	1	336.00	341.50	0	1,352	0.00%
2021/09/03	2	333.50	1	336.00	331.00	1	1,320	0.08%
2021/08/27	1	322.00	3	326.00	330.00	-2	1,354	-0.15%
2021/08/25	1	317.00	0	0.00	318.00	1	1,368	0.07%
2021/08/24	0	0.00	2	315.75	316.00	-2	1,379	-0.15%
2021/08/23	1	311.50	0	0.00	312.00	1	1,400	0.07%
2021/08/20	1.1	310.64	0	0.00	305.00	1.1	1,424	0.08%
2021/08/19	1	311.00	1	315.00	313.50	0	1,426	0.00%
2021/08/18	0	0.00	21	305.76	322.00	-21	1,413	-1.49%
2021/08/17	2	319.75	0	0.00	310.00	2	1,404	0.14%
2021/08/12	1	338.21	0	0.00	338.50	1	1,426	0.07%
2021/08/11	2	345.00	0	0.00	344.00	2	1,436	0.14%
2021/08/06	0.1	347.00	0	0.00	346.00	0.1	1,471	0.00%
2021/08/03	2.2	339.64	0	0.00	342.00	2.2	1,604	0.14%
2021/07/30	0.2	322.50	0	0.00	320.00	0.2	1,642	0.01%
2021/07/29	1	338.00	0	0.00	342.50	1	1,618	0.06%
2021/07/28	2.2	339.55	0	0.00	340.50	2.2	1,636	0.13%
2021/07/27	0.3	359.60	0	0.00	355.50	0.3	1,627	0.02%
2021/07/21	0	0.00	1	378.50	381.00	-1	1,630	-0.06%
2021/07/20	0	0.00	1	386.00	378.50	-1	1,643	-0.06%
2021/07/19	0.1	384.40	0	0.00	389.50	0.1	1,645	0.01%
2021/07/15	0	0.00	5.1	388.44	389.50	-5.1	1,706	-0.30%
2021/07/09	2	379.00	0	0.00	380.50	2	1,743	0.11%
2021/07/08	0.3	390.00	0	394.00	388.00	0.2	1,794	0.01%
2021/07/06	0	0.00	10.1	402.49	402.50	-10.1	1,799	-0.56%
2021/07/02	0	0.00	3	398.50	399.00	-3	1,825	-0.16%
2021/07/01	1	390.00	0	0.00	389.00	1	1,816	0.06%
2021/06/30	0	0.00	0.2	395.00	395.00	-0.2	1,810	-0.01%
2021/06/23	0	0.00	0	400.00	400.50	0	1,807	0.00%
2021/06/18	0	0.00	2	400.00	400.00	-2	1,873	-0.11%
2021/06/10	0	0.00	2	391.00	391.50	-2	1,903	-0.11%
2021/06/09	0	0.00	1	387.00	384.50	-1	1,904	-0.05%
2021/06/07	0	0.00	1	379.00	382.50	-1	1,926	-0.05%
2021/06/03	1	375.00	0	0.00	376.50	1	2,000	0.05%
2021/06/02	1	383.00	1	377.00	376.50	0	2,057	0.00%
2021/06/01	0	0.00	2	376.00	375.50	-2	2,066	-0.10%
2021/05/31	2	369.25	0	0.00	368.00	2	2,085	0.10%
2021/05/28	1	363.00	2	364.75	368.50	-1	2,095	-0.05%
2021/05/27	1	350.00	1	352.00	352.50	0	2,093	0.00%
2021/05/26	1	353.50	0	0.00	358.00	1	2,123	0.05%
2021/05/25	0	0.00	1	359.50	356.50	-1	2,150	-0.05%
2021/05/24	1	350.00	0	0.00	349.50	1	2,162	0.05%
2021/05/21	0	0.00	1	357.00	351.50	-1	2,169	-0.05%
2021/05/20	1	335.00	0	0.00	337.50	1	2,159	0.05%
2021/05/14	0	0.00	1	331.00	330.50	-1	2,222	-0.04%
2021/05/13	0	0.00	1	316.00	320.00	-1	2,210	-0.05%
2021/05/12	1	326.00	0	0.00	320.00	1	2,212	0.05%
2021/05/11	0.3	344.00	0	0.00	340.00	0.3	2,144	0.01%
2021/05/10	2	369.00	0	0.00	372.00	2	2,132	0.09%
2021/05/07	1	368.00	0	0.00	372.00	1	2,153	0.05%
2021/05/04	3	399.33	0	0.00	394.00	3	2,133	0.14%
2021/05/03	4	410.00	0	0.00	410.00	4	2,117	0.19%
2021/04/29	0	0.00	2.2	426.93	425.00	-2.2	2,125	-0.10%
2021/04/22	0	0.00	9	412.94	414.00	-9	2,227	-0.40%
2021/04/21	3.3	407.41	0	0.00	405.50	3.3	2,215	0.15%
2021/04/20	0	0.00	1	416.50	418.50	-1	2,226	-0.04%
2021/04/19	1	414.00	0	0.00	414.00	1	2,286	0.04%
2021/04/16	5	421.50	0	0.00	421.50	5	2,329	0.21%
2021/04/15	5	424.00	0	0.00	424.00	5	2,385	0.21%
2021/04/14	0	0.00	5	418.60	423.00	-5	2,403	-0.21%
2021/04/12	0	0.00	1	410.00	409.00	-1	2,463	-0.04%
2021/04/09	8	408.13	0	0.00	408.50	8	2,503	0.32%
2021/04/08	0	0.00	2	415.75	415.50	-2	2,511	-0.08%
2021/03/29	1	402.00	0	0.00	402.00	1	2,536	0.04%
2021/03/26	0	0.00	2	398.50	403.00	-2	2,559	-0.08%
2021/03/25	1	393.50	0	0.00	393.00	1	2,579	0.04%
2021/03/24	2	394.75	0	0.00	395.50	2	2,616	0.08%
2021/03/23	1	403.50	0	0.00	403.50	1	2,726	0.04%
2021/03/22	1	412.00	9	415.50	415.50	-8	2,840	-0.28%
2021/03/19	1	411.00	0	0.00	411.00	1	2,869	0.03%
2021/03/18	1	428.50	1	424.50	427.50	0	2,862	0.00%
2021/03/17	20	425.00	0	420.50	420.50	20	2,903	0.69%
2021/03/15	0	0.00	0	428.00	428.00	0	2,966	0.00%
2021/03/10	0	0.00	1	420.00	420.50	-1	2,949	-0.03%
2021/03/09	1	411.50	0	0.00	410.00	1	2,954	0.03%
2021/03/08	0	0.00	0.1	431.00	432.00	-0.1	2,909	0.00%
2021/03/04	0	0.00	0	413.50	413.00	0	2,900	0.00%
2021/02/26	2.1	392.40	0	0.00	399.00	2.1	2,813	0.07%
2021/02/22	0	0.00	9	411.78	412.00	-9	2,729	-0.33%
2021/02/19	3	412.83	0	0.00	403.00	3	2,708	0.11%
2021/02/17	0	0.00	2	428.00	428.00	-2	2,673	-0.07%
2021/02/03	1	410.50	1	412.00	409.50	0	2,718	0.00%
2021/02/02	3	393.00	1	404.50	405.00	2	2,770	0.07%
2021/01/29	10	399.00	0	0.00	396.00	10	2,722	0.37%
2021/01/28	0	0.00	24	408.50	408.50	-24	2,673	-0.90%
2021/01/27	17	431.18	0	0.00	431.00	17	2,654	0.64%
2021/01/26	2	449.00	1	445.00	445.00	1	2,618	0.04%
2021/01/25	1	449.00	1	453.00	449.50	0	2,631	0.00%
2021/01/22	2	454.50	1	452.50	452.50	1	2,717	0.04%
2021/01/21	2	454.00	22	451.05	463.00	-20	2,694	-0.74%
2021/01/14	0	0.00	0	446.50	447.50	0	2,571	0.00%
2021/01/12	0	0.00	2	449.50	446.50	-2	2,533	-0.08%
2021/01/11	0	0.00	0	432.50	433.00	0	2,471	0.00%
2021/01/07	0	0.00	2	422.50	418.00	-2	2,385	-0.08%
2021/01/06	0.5	404.50	1	405.99	404.50	-0.5	2,365	-0.02%
2021/01/05	1.5	410.67	2	403.00	413.00	-0.5	2,342	-0.02%
2021/01/04	2	385.25	2.1	386.41	384.00	-0.1	2,291	0.00%
2020/12/31	0	0.00	1.4	382.13	384.50	-1.4	2,325	-0.06%
2020/12/30	6	379.42	0	0.00	379.00	6	2,326	0.26%
2020/12/29	3	375.00	0	374.00	375.00	3	2,342	0.13%
2020/12/28	0	0.00	0.3	374.00	377.00	-0.3	2,353	-0.01%
2020/12/25	1	371.00	1	370.00	371.00	0	2,348	0.00%
2020/12/24	0	0.00	0	376.50	377.00	0	2,339	0.00%
2020/12/23	0	0.00	1	376.48	376.50	-1	2,343	-0.04%
2020/12/22	3	370.00	1	380.46	368.00	2	2,338	0.08%
2020/12/21	2	373.75	1	381.01	383.50	1	2,352	0.04%
2020/12/18	1	385.50	1	383.50	386.00	0	2,369	0.00%
2020/12/17	1	376.00	6	383.00	375.50	-5	2,367	-0.21%
2020/12/16	0	0.00	11	362.77	372.00	-11	2,290	-0.48%
2020/12/15	0	0.00	14	339.00	338.50	-14	2,224	-0.63%
2020/12/14	2	338.00	0	0.00	331.50	2	2,225	0.09%
2020/12/11	0	0.00	2	342.50	343.50	-2	2,229	-0.09%
2020/12/10	6	334.50	8	339.25	335.00	-2	2,170	-0.09%
2020/12/09	0	0.00	1.2	323.50	325.00	-1.2	2,110	-0.06%
2020/12/07	2	318.00	2	328.00	320.00	0	2,109	0.00%
2020/12/04	3	322.00	0	0.00	322.00	3	2,121	0.14%
2020/12/03	0	0.00	4.1	324.43	321.50	-4.1	2,123	-0.19%
2020/12/02	0	0.00	2	318.25	317.50	-2	2,099	-0.10%
2020/12/01	0	0.00	5	311.40	314.00	-5	2,088	-0.24%
2020/11/30	0	0.00	24	302.83	305.50	-24	2,069	-1.16%
2020/11/27	0	0.00	2	297.00	297.00	-2	2,028	-0.10%
2020/11/26	0	0.00	1.1	294.53	295.00	-1.1	2,041	-0.05%
2020/11/25	0.1	294.00	0	0.00	293.50	0.1	2,077	0.00%
2020/11/19	0	0.00	0.1	297.00	298.00	-0.1	2,138	0.00%
2020/11/16	0	0.00	1	300.00	298.50	-1	2,233	-0.04%
2020/11/13	0	0.00	2	295.00	295.00	-2	2,243	-0.09%
2020/11/11	0	0.00	4.1	289.89	292.00	-4.1	2,348	-0.17%
2020/11/10	3	283.17	4	284.63	282.00	-1	2,296	-0.04%
2020/11/09	0	0.00	2	271.25	273.50	-2	2,249	-0.09%
2020/11/06	1	266.50	0	0.00	264.50	1	2,261	0.04%
2020/11/04	0	0.00	2	262.50	265.00	-2	2,292	-0.09%
2020/11/03	0	0.00	2	258.00	257.00	-2	2,311	-0.09%
2020/11/02	0	0.00	2	254.75	255.50	-2	2,457	-0.08%
2020/10/30	8	254.06	0	0.00	249.00	8	2,466	0.32%
2020/10/26	0	0.00	0.1	277.50	277.00	-0.1	2,457	0.00%
2020/10/20	0	0.00	1	275.00	275.00	-1	2,543	-0.04%
2020/10/19	0	0.00	1	274.99	272.00	-1	2,553	-0.04%
2020/10/16	2	273.00	0	0.00	271.00	2	2,594	0.08%
2020/10/15	0.2	276.00	1	278.00	276.00	-0.8	2,591	-0.03%
2020/10/14	9	276.78	0	0.00	272.00	9	2,580	0.35%
2020/10/13	1	276.50	2	279.00	278.50	-1	2,571	-0.04%
2020/10/12	4	277.00	1	277.00	276.00	3	2,589	0.12%
2020/10/08	4.1	274.39	0	275.00	274.00	4.1	2,581	0.16%
2020/10/07	7	282.14	1.3	285.03	281.00	5.7	2,512	0.23%
2020/10/05	2	283.75	1	290.00	281.50	1	2,528	0.04%
2020/09/30	1	285.00	0	0.00	285.00	1	2,543	0.04%
2020/09/29	0	0.00	1	288.00	288.00	-1	2,571	-0.04%
2020/09/24	4	282.00	5	284.40	286.00	-1	2,631	-0.04%
2020/09/23	1	283.00	2	288.00	289.50	-1	2,592	-0.04%
2020/09/22	1	280.50	5	281.50	280.50	-4	2,559	-0.16%
2020/09/21	26	291.65	0	0.00	290.00	26	2,515	1.03%
2020/09/18	4	300.25	0	0.00	300.00	4	2,464	0.16%
2020/09/17	6.1	308.42	0	0.00	308.00	6.1	2,392	0.25%
2020/09/16	12	315.42	0	0.00	314.50	12	2,368	0.51%
2020/09/15	0	0.00	5	322.00	320.50	-5	2,352	-0.21%
2020/09/10	6	326.33	0	0.00	326.50	6	2,405	0.25%
2020/09/09	0	0.00	2	328.75	328.00	-2	2,429	-0.08%
2020/09/08	0	0.00	4	330.00	328.00	-4	2,472	-0.16%
2020/09/03	0	0.00	1	328.50	323.50	-1	2,558	-0.04%
2020/09/01	0	0.00	0.1	325.50	325.50	-0.1	2,559	0.00%
2020/08/31	7	323.00	0	0.00	322.00	7	2,560	0.27%
2020/08/28	1	332.00	8	329.06	334.00	-7	2,542	-0.28%
2020/08/27	6	320.50	0	0.00	321.50	6	2,530	0.24%
2020/08/25	0	0.00	12	325.00	325.00	-12	2,579	-0.47%
2020/08/24	1	322.50	0	0.00	319.00	1	2,645	0.04%
2020/08/21	0	0.00	0.1	316.00	316.00	-0.1	2,694	0.00%
2020/08/20	19	312.21	0.7	311.50	311.50	18.3	2,823	0.65%
2020/08/19	0	0.00	0.1	330.50	331.50	-0.1	2,933	0.00%
2020/08/18	1	333.00	9	340.83	339.50	-8	2,919	-0.27%
2020/08/17	0	0.00	1	330.00	333.00	-1	2,863	-0.03%
2020/08/13	0	0.00	3	317.83	317.00	-3	2,766	-0.11%
2020/08/12	0	0.00	1	309.50	309.00	-1	2,734	-0.04%
2020/08/10	0	0.00	1	310.50	310.00	-1	2,732	-0.04%
2020/08/07	11	305.36	0	0.00	306.50	11	2,735	0.40%
2020/08/06	24	309.31	0	0.00	306.50	24	2,715	0.88%
2020/08/04	0	0.00	3	320.07	328.00	-3	2,584	-0.12%
2020/08/03	2	309.25	0	0.00	308.00	2	2,538	0.08%
2020/07/30	0	0.00	7	312.07	312.50	-7	2,705	-0.26%
2020/07/29	0	0.00	2	308.00	307.00	-2	2,724	-0.07%
2020/07/27	8	305.44	0	0.00	304.00	8	2,836	0.28%
2020/07/24	4	305.13	0	0.00	304.50	4	2,870	0.14%
2020/07/22	0	0.00	3.1	315.00	316.00	-3.1	2,919	-0.11%
2020/07/20	0	0.00	2	309.50	309.00	-2	2,934	-0.07%
2020/07/17	0	0.00	3	305.00	306.00	-3	2,970	-0.10%
2020/07/16	0	0.00	0.1	309.00	310.00	-0.1	3,002	0.00%
2020/07/15	0	0.00	4	306.50	306.00	-4	2,996	-0.13%
2020/07/10	3	301.33	0	0.00	299.00	3	3,056	0.10%
2020/07/09	2	309.75	3	311.83	308.50	-1	3,071	-0.03%
2020/07/07	0	0.00	1	312.00	309.50	-1	3,098	-0.03%
2020/07/06	0	305.00	6.1	306.73	305.50	-6.1	3,125	-0.19%
2020/07/02	1	297.00	0	0.00	296.50	1	3,263	0.03%
2020/06/30	1	300.50	0	0.00	293.50	1	3,384	0.03%
2020/06/29	1.1	292.50	1	295.00	297.50	0.1	3,414	0.00%
2020/06/24	1.1	297.35	0	0.00	295.50	1.1	3,472	0.03%
2020/06/23	1	299.00	1	302.00	295.50	0	3,569	0.00%
2020/06/22	2	299.50	8	299.50	299.00	-6	3,662	-0.16%
2020/06/19	5.1	303.96	0	0.00	301.50	5.1	3,713	0.14%
2020/06/18	2	303.00	1	305.00	303.00	1	3,709	0.03%
2020/06/17	1.1	303.50	6	306.00	303.50	-4.9	3,746	-0.13%
2020/06/15	0	0.00	4	306.13	306.00	-4	3,858	-0.10%
2020/06/12	4	285.13	1	288.00	291.00	3	3,842	0.08%
2020/06/11	2	301.50	0	0.00	297.50	2	3,853	0.05%
2020/06/09	0.1	309.50	1	311.00	309.50	-0.9	3,899	-0.02%
2020/06/05	2	310.75	4.3	310.96	310.50	-2.3	3,990	-0.06%
2020/05/29	2	310.50	2	306.50	306.50	0	4,091	0.00%
2020/05/28	1	319.00	0	0.00	317.50	1	4,046	0.02%
2020/05/27	1	327.00	1.1	330.48	325.00	-0.1	4,007	0.00%
2020/05/26	0	0.00	5.7	311.70	320.50	-5.7	3,906	-0.15%
2020/05/25	0	0.00	1	284.69	291.50	-1	3,751	-0.03%
2020/05/21	0	0.00	2	289.00	289.50	-2	3,768	-0.05%
2020/05/20	0	0.00	1	290.50	285.00	-1	3,780	-0.03%
2020/05/19	1	288.00	0	0.00	289.00	1	3,810	0.03%
2020/05/18	1	286.00	0	0.00	285.00	1	3,843	0.03%
2020/05/15	0.1	284.00	0	0.00	283.50	0.1	3,929	0.00%
2020/05/14	3	285.33	0	0.00	286.50	3	3,948	0.08%
2020/05/12	0	0.00	0.1	293.50	294.50	-0.1	3,974	0.00%
2020/05/11	5	296.80	2	297.75	296.00	3	3,979	0.08%
2020/05/07	1	291.00	1	292.50	292.00	0	3,974	0.00%
2020/05/06	1	292.00	4	285.13	289.50	-3	4,002	-0.07%
2020/05/05	1	280.00	0	0.00	276.50	1	3,980	0.03%
2020/05/04	3	277.83	2	279.50	276.50	1	3,996	0.03%
2020/04/30	3.1	284.23	4	290.38	288.00	-0.9	3,998	-0.02%
2020/04/29	1	267.00	10	263.45	270.00	-9	3,995	-0.23%
2020/04/28	9	254.06	3.1	256.35	257.00	5.9	3,997	0.15%
2020/04/27	1	245.00	22	247.93	251.50	-21	4,099	-0.51%
2020/04/23	2	243.25	1	245.00	242.00	1	4,211	0.02%
2020/04/22	0	0.00	1	238.00	239.00	-1	4,248	-0.02%
2020/04/21	1.1	240.93	0	0.00	240.00	1.1	4,309	0.03%
2020/04/20	4	245.75	2.1	246.54	248.00	1.9	4,293	0.05%
2020/04/17	2	244.00	1	249.00	245.00	1	4,367	0.02%
2020/04/16	1	243.00	3	242.00	241.50	-2	4,421	-0.05%
2020/04/15	0	0.00	3	238.50	241.00	-3	4,450	-0.07%
2020/04/14	4	237.00	3	236.33	238.00	1	4,431	0.02%
2020/04/13	2	228.50	1	230.50	228.00	1	4,406	0.02%
2020/04/10	2	228.25	1	229.00	231.00	1	4,380	0.02%
2020/04/09	0	0.00	2	230.50	231.00	-2	4,348	-0.05%
2020/04/08	1	223.00	2	224.25	224.00	-1	4,283	-0.02%
2020/04/07	2	220.50	0	0.00	224.00	2	4,200	0.05%
2020/04/06	6	214.67	11	214.18	215.00	-5	4,116	-0.12%
2020/04/01	1	199.00	1	202.50	202.50	0	3,996	0.00%
2020/03/31	1	198.50	2	199.75	200.50	-1	3,980	-0.03%
2020/03/30	1	186.50	0	0.00	195.00	1	3,951	0.03%
2020/03/27	26	204.50	1	198.50	198.50	25	3,883	0.64%
2020/03/26	5	200.20	5	203.00	202.50	0	3,779	0.00%
2020/03/25	3	207.00	5	209.70	211.50	-2	3,695	-0.05%
2020/03/24	4	191.00	0	0.00	192.50	4	3,683	0.11%
2020/03/23	1	183.50	0	0.00	180.50	1	3,670	0.03%
2020/03/20	4	195.13	0	0.00	194.00	4	3,640	0.11%
2020/03/19	6	179.58	2	180.00	179.50	4	3,572	0.11%
2020/03/18	2	206.00	3	207.00	199.00	-1	3,538	-0.03%
2020/03/17	1	214.00	1	207.00	207.00	0	3,490	0.00%
2020/03/16	0	0.00	1	228.50	219.00	-1	3,454	-0.03%
2020/03/13	1	235.00	0	0.00	240.50	1	3,413	0.03%
2020/03/12	1	258.00	0	0.00	258.00	1	3,355	0.03%
2020/03/09	5	290.30	1	280.00	279.50	4	3,211	0.12%
2020/03/06	0	0.00	1	303.50	303.50	-1	3,144	-0.03%
2020/03/05	1	304.50	1	306.50	306.50	0	3,171	0.00%
2020/03/04	1	302.00	0	0.00	302.50	1	3,172	0.03%
2020/03/03	3.1	305.67	1	307.00	306.00	2.1	3,142	0.07%
2020/03/02	5	300.50	6	297.92	297.50	-1	3,103	-0.03%
2020/02/27	1	308.50	1	308.50	301.50	0	3,100	0.00%
2020/02/26	5	307.10	5	305.70	305.50	0	3,058	0.00%
2020/02/25	2	309.50	4.1	311.76	312.50	-2.1	3,052	-0.07%
2020/02/24	1.1	318.77	2	315.00	314.50	-0.9	3,053	-0.03%
2020/02/21	6	319.83	5	319.10	319.00	1	3,055	0.03%
2020/02/20	2	327.75	1	327.50	325.00	1	3,040	0.03%
2020/02/19	0	0.00	1.1	326.28	324.50	-1.1	3,011	-0.04%
2020/02/18	2.1	323.22	3	324.33	323.00	-1	2,982	-0.03%
2020/02/17	3	313.00	2	316.50	318.00	1	2,888	0.03%
2020/02/14	1	312.50	4	315.13	316.00	-3	2,897	-0.10%
2020/02/13	5	312.90	4	314.88	310.00	1	2,892	0.03%
2020/02/12	1	310.00	1.1	310.00	310.00	-0.1	2,872	0.00%
2020/02/11	1	305.50	0	0.00	309.00	1	2,850	0.04%
2020/02/07	2	312.00	0	0.00	308.50	2	2,844	0.07%
2020/02/06	2	317.00	5.2	310.27	320.50	-3.2	2,790	-0.12%
2020/02/05	6	306.75	4	303.63	301.50	2	2,748	0.07%
2020/02/04	3	303.50	1	304.51	304.50	2	2,721	0.07%
2020/02/03	2	299.25	4	299.88	301.00	-2	2,671	-0.07%
2020/01/31	4	306.25	2	306.00	306.00	2	2,584	0.08%
2020/01/30	1	306.50	10	304.85	304.00	-9	2,540	-0.35%
2020/01/20	1	320.00	3	327.67	330.50	-2	2,433	-0.08%
2020/01/17	1	315.50	1	313.50	315.00	0	2,299	0.00%
2020/01/16	1	312.50	0	0.00	314.00	1	2,275	0.04%
2020/01/15	1	302.00	2	311.25	309.00	-1	2,210	-0.05%
2020/01/14	2	301.75	2	302.00	302.50	0	2,110	0.00%
2020/01/13	1	295.50	4	298.25	302.00	-3	2,078	-0.14%
2020/01/10	1	292.50	3	289.17	292.00	-2	2,000	-0.10%
2020/01/09	2	275.75	4.2	279.00	280.00	-2.2	1,892	-0.11%
2020/01/07	2	273.00	0	0.00	270.50	2	1,829	0.11%
2020/01/06	2	278.50	2	280.25	278.00	0	1,845	0.00%
2020/01/03	1	280.50	0	0.00	279.50	1	1,852	0.05%
2020/01/02	1	279.00	1	285.00	285.00	0	1,856	0.00%
2019/12/31	0	0.00	2	280.25	281.00	-2	1,895	-0.11%
2019/12/30	2	278.00	0	0.00	278.00	2	1,887	0.11%
2019/12/25	0	0.00	0	278.00	278.00	0	1,900	0.00%
2019/12/23	1	283.50	0	0.00	283.50	1	1,888	0.05%
2019/12/20	0	0.00	1	283.50	282.00	-1	1,886	-0.05%
2019/12/19	2	287.00	0	0.00	285.00	2	1,874	0.11%
2019/12/18	0	0.00	2	280.50	280.00	-2	1,852	-0.11%
2019/12/16	0	0.00	4	276.25	276.50	-4	1,839	-0.22%
2019/12/11	51	270.72	21	272.48	270.50	30	1,797	1.67%
2019/12/10	0	0.00	1	269.00	267.00	-1	1,823	-0.05%
2019/12/09	1	265.00	1	268.00	267.00	0	1,883	0.00%
2019/12/06	0	0.00	1	269.49	270.50	-1	1,903	-0.05%
2019/12/05	9	265.50	0	0.00	266.50	9	1,910	0.47%
2019/12/04	1	266.00	0	0.00	264.50	1	1,947	0.05%
2019/12/03	1	268.00	2	268.25	267.50	-1	1,979	-0.05%
2019/11/29	1	259.50	0	0.00	260.50	1	1,918	0.05%
2019/11/27	0	0.00	0	261.50	261.50	0	1,912	0.00%
2019/11/26	0	0.00	2	262.50	263.00	-2	1,914	-0.10%
2019/11/21	32	251.66	2	250.50	255.00	30	1,903	1.58%
2019/11/18	1	257.50	0	0.00	258.00	1	1,867	0.05%
2019/11/15	1	260.00	0	0.00	259.50	1	1,869	0.05%
2019/11/14	1	260.00	0	0.00	260.00	1	1,862	0.05%
2019/11/13	1	255.50	1	259.00	264.50	0	1,861	0.00%
2019/11/12	2	262.25	0	0.00	263.00	2	1,822	0.11%
2019/11/11	48	267.45	4	265.88	265.00	44	1,817	2.42%
2019/11/07	1	263.00	0	0.00	263.50	1	1,826	0.05%
2019/11/06	2	269.50	0	0.00	270.00	2	1,823	0.11%
2019/11/05	3	276.00	3	274.50	275.50	0	1,847	0.00%
2019/11/04	9	272.56	25	274.38	275.00	-16	1,870	-0.86%
2019/11/01	0	0.00	0	266.50	266.50	0	1,820	0.00%
2019/10/30	0	0.00	1	265.00	264.00	-1	1,833	-0.05%
2019/10/28	0	0.00	2	267.50	268.50	-2	1,825	-0.11%
2019/10/23	10	260.50	1	260.50	256.50	9	1,776	0.51%
2019/10/18	1	264.00	1	263.50	265.00	0	1,848	0.00%
2019/10/15	0	0.00	0	261.50	261.50	0	1,824	0.00%
2019/10/14	1	262.00	2	261.75	262.50	-1	1,820	-0.05%
2019/10/09	1	252.00	0	0.00	254.50	1	1,789	0.06%
2019/10/08	1	255.50	0	0.00	254.00	1	1,785	0.06%
2019/10/07	5	252.90	3	255.33	258.00	2	1,763	0.11%
2019/10/02	1	270.50	1	269.00	269.00	0	1,739	0.00%
2019/10/01	1	271.00	1	274.00	271.00	0	1,735	0.00%
2019/09/27	1	270.50	1	270.50	270.50	0	1,731	0.00%
2019/09/25	0	0.00	7.1	272.49	272.50	-7.1	1,760	-0.40%
2019/09/19	0	0.00	44	273.10	270.50	-44	1,785	-2.46%
2019/09/18	0	0.00	23	276.89	274.00	-23	1,783	-1.29%
2019/09/17	0	0.00	3	276.50	277.00	-3	1,780	-0.17%
2019/09/16	1	272.50	0	0.00	273.50	1	1,800	0.06%
2019/09/12	32.1	278.74	0	0.00	273.50	32.1	1,841	1.74%
2019/09/11	22	272.48	3	272.33	273.50	19	1,854	1.02%
2019/09/10	2	269.50	1	267.00	265.50	1	1,783	0.06%
2019/09/06	0	0.00	1	267.00	267.00	-1	1,718	-0.06%
2019/09/05	1	264.50	2	264.00	263.00	-1	1,691	-0.06%
2019/09/02	0	0.00	3	257.17	259.00	-3	1,685	-0.18%
2019/08/30	0	0.00	9	254.33	254.50	-9	1,683	-0.53%
2019/08/29	3	250.50	6	254.92	250.50	-3	1,708	-0.18%
2019/08/28	0	0.00	1	252.00	252.50	-1	1,742	-0.06%
2019/08/27	0	0.00	1	248.00	248.50	-1	1,795	-0.06%
2019/08/26	3	243.17	0	0.00	245.50	3	1,808	0.17%
2019/08/23	4	251.63	0	0.00	252.00	4	1,796	0.22%
2019/08/22	5	250.90	15	252.60	250.00	-10	1,792	-0.56%
2019/08/20	1	251.50	1	251.50	251.50	0	1,831	0.00%
2019/08/19	7	249.64	7	249.57	250.00	0	1,844	0.00%
2019/08/16	2	247.00	1	246.00	246.00	1	1,865	0.05%
2019/08/15	2	246.25	2	245.75	246.00	0	1,874	0.00%
2019/08/14	1	250.00	0	0.00	250.00	1	1,892	0.05%
2019/08/12	0	0.00	27	250.70	252.00	-27	1,937	-1.39%
2019/08/08	0	0.00	1	250.50	250.50	-1	1,991	-0.05%
2019/08/07	2	241.25	0	0.00	242.00	2	2,022	0.10%
2019/08/06	2	245.50	2	241.25	249.00	0	2,086	0.00%
2019/08/05	1	252.00	0	0.00	252.00	1	2,114	0.05%
2019/08/02	3	262.50	0	0.00	261.50	3	2,153	0.14%
2019/08/01	1	277.00	0	0.00	273.50	1	2,215	0.05%
2019/07/31	0	0.00	1	278.50	280.00	-1	2,248	-0.04%
2019/07/30	3	278.67	1	274.50	274.50	2	2,353	0.08%
2019/07/29	1	276.50	0	0.00	278.50	1	2,430	0.04%
2019/07/26	2	279.25	2	279.00	276.50	0	2,457	0.00%
2019/07/24	0	0.00	6	282.42	281.50	-6	2,546	-0.24%
2019/07/23	0	0.00	2	277.75	278.00	-2	2,555	-0.08%
2019/07/19	0	0.00	1	267.00	267.50	-1	2,570	-0.04%
2019/07/18	1	265.00	0	0.00	262.50	1	2,679	0.04%
2019/07/16	1	269.50	1	270.00	270.00	0	2,805	0.00%
2019/07/15	2	266.25	1	266.50	268.00	1	2,812	0.04%
2019/07/08	1	271.00	0	0.00	270.00	1	2,959	0.03%
2019/07/05	1	277.50	0	0.00	273.50	1	3,006	0.03%
2019/07/03	1	271.00	0	0.00	271.50	1	3,118	0.03%
2019/07/01	0	0.00	3	276.67	277.50	-3	3,255	-0.09%
2019/06/28	0	0.00	1	260.00	260.00	-1	3,403	-0.03%
2019/06/27	0	0.00	2	261.25	261.00	-2	3,431	-0.06%
2019/06/26	1	253.00	0	0.00	255.50	1	3,473	0.03%
2019/06/25	1	260.50	0	0.00	252.00	1	3,519	0.03%
2019/06/24	0	0.00	1	263.50	259.50	-1	3,569	-0.03%
2019/06/21	0.2	264.00	0	0.00	264.00	0.2	3,590	0.01%
2019/06/20	2	260.25	0	0.00	261.50	2	3,595	0.06%
2019/06/19	0	0.00	2	253.75	254.50	-2	3,595	-0.06%
2019/06/11	1	243.50	1	239.00	243.50	0	3,677	0.00%
2019/06/05	1	236.00	1	239.00	236.00	0	3,722	0.00%
2019/06/03	35	231.57	0	0.00	232.00	35	3,842	0.91%
2019/05/21	0	0.00	1	250.00	249.00	-1	4,165	-0.02%
2019/05/20	2	243.00	0	0.00	245.00	2	4,263	0.05%
2019/05/17	119	243.58	0	0.00	245.00	119	4,340	2.74%	大買/鉅額交易
2019/05/15	0	0.00	1	250.50	249.00	-1	4,322	-0.02%
2019/05/14	1	226.50	0	0.00	241.00	1	4,341	0.02%
2019/05/13	1	251.00	0	0.00	241.00	1	4,263	0.02%
2019/05/10	0	0.00	1	257.00	260.00	-1	4,283	-0.02%
2019/05/09	3	268.33	2	258.00	258.00	1	4,253	0.02%
2019/05/08	1	273.00	6	271.42	271.50	-5	4,210	-0.12%
2019/05/07	0	0.00	1	279.00	279.00	-1	4,261	-0.02%
2019/05/06	5	278.80	0	0.00	276.00	5	4,195	0.12%
2019/05/02	0	0.00	7	291.00	292.00	-7	4,109	-0.17%
2019/04/30	1	286.00	1	289.50	293.50	0	4,112	0.00%
2019/04/29	3	294.33	2	301.00	293.50	1	4,095	0.02%
2019/04/26	2	294.50	0	0.00	294.00	2	4,106	0.05%
2019/04/25	2	296.50	2	298.50	297.00	0	4,124	0.00%
2019/04/24	0	0.00	1	295.00	295.00	-1	4,189	-0.02%
2019/04/23	5	290.20	10	292.00	289.00	-5	4,219	-0.12%
2019/04/22	0	0.00	2	293.75	294.50	-2	4,190	-0.05%
2019/04/18	1	282.50	1	288.00	283.50	0	4,195	0.00%
2019/04/17	2	290.25	0	0.00	289.50	2	4,238	0.05%
2019/04/16	0	0.00	1	289.00	289.00	-1	4,254	-0.02%
2019/04/15	0	0.00	1	289.00	290.00	-1	4,268	-0.02%
2019/04/12	2	282.50	0	0.00	285.50	2	4,268	0.05%
2019/04/11	4	285.50	0	0.00	281.50	4	4,296	0.09%
2019/04/10	1	295.00	2	290.00	291.50	-1	4,237	-0.02%
2019/04/09	0	0.00	10	288.50	292.00	-10	4,207	-0.24%
2019/04/08	2.7	293.56	1	293.00	294.00	1.7	4,144	0.04%
2019/04/03	0	0.00	1	285.50	285.50	-1	4,079	-0.02%
2019/04/02	6	283.42	5	280.80	282.00	1	4,018	0.02%
2019/04/01	1	263.50	0	0.00	263.00	1	3,823	0.03%
2019/03/29	1	256.50	2.1	256.86	260.00	-1.1	3,781	-0.03%
2019/03/25	0	0.00	1	263.00	263.00	-1	3,822	-0.03%
2019/03/21	4	269.00	3	269.83	271.00	1	3,821	0.03%
2019/03/20	0	0.00	1	265.50	263.00	-1	3,812	-0.03%
2019/03/19	0	0.00	1	265.50	264.50	-1	3,864	-0.03%
2019/03/15	0	0.00	1	266.00	265.00	-1	3,934	-0.03%
2019/03/14	1	262.50	1	262.50	262.50	0	3,979	0.00%
2019/03/12	0	0.00	1	266.00	265.50	-1	4,128	-0.02%
2019/03/11	3	253.17	1	260.50	260.50	2	4,186	0.05%
2019/03/08	1	256.50	1	254.50	255.50	0	4,321	0.00%
2019/03/07	3	269.83	0	0.00	262.50	3	4,298	0.07%
2019/03/06	0	0.00	1	280.00	280.00	-1	4,301	-0.02%
2019/03/04	1	281.50	0	0.00	280.50	1	4,478	0.02%
2019/02/27	1	277.00	3	282.50	277.00	-2	4,425	-0.05%
2019/02/26	3	280.50	1	283.00	282.00	2	4,385	0.05%
2019/02/25	1	273.00	1	274.00	275.50	0	4,366	0.00%
2019/02/22	4	269.13	1	268.00	268.00	3	4,396	0.07%
2019/02/20	0	0.00	1	273.00	274.00	-1	4,522	-0.02%
2019/02/19	2	267.25	1	270.00	271.00	1	4,486	0.02%
2019/02/18	2	258.75	5	259.80	263.50	-3	4,410	-0.07%
2019/02/15	0	0.00	3	253.50	252.50	-3	4,340	-0.07%
2019/02/14	1	247.50	0	0.00	247.00	1	4,340	0.02%
2019/02/12	1	254.00	0	0.00	255.00	1	4,356	0.02%
2019/02/11	1	255.00	4	252.50	251.50	-3	4,424	-0.07%
2019/01/30	1	244.50	1	243.50	242.00	0	4,414	0.00%
2019/01/29	2	245.75	1	244.00	243.00	1	4,481	0.02%
2019/01/28	1	252.00	3	252.83	249.50	-2	4,529	-0.04%
2019/01/25	1	245.00	3	244.00	243.50	-2	4,641	-0.04%
2019/01/24	2	239.25	0	0.00	240.50	2	4,741	0.04%
2019/01/23	0	0.00	70	237.44	237.00	-70	4,886	-1.43%
2019/01/21	0	0.00	3	244.83	244.00	-3	5,000	-0.06%
2019/01/18	0	0.00	1	239.50	238.50	-1	5,096	-0.02%
2019/01/17	3	239.00	1	237.00	236.00	2	5,127	0.04%
2019/01/16	0	0.00	1	240.00	237.50	-1	5,144	-0.02%
2019/01/15	1	234.00	5	227.80	235.00	-4	5,097	-0.08%
2019/01/11	1	219.00	2	220.00	220.00	-1	5,117	-0.02%
2019/01/09	1	215.50	1	216.00	215.00	0	5,153	0.00%
2019/01/08	1	203.00	0	0.00	203.00	1	5,154	0.02%
2019/01/07	1	210.50	0	0.00	209.50	1	5,147	0.02%
2019/01/04	3	204.00	0	0.00	208.50	3	5,251	0.06%
2019/01/03	1	217.00	1	211.00	210.00	0	5,335	0.00%
2018/12/27	1	222.00	0	0.00	220.00	1	5,725	0.02%
2018/12/25	1	219.00	0	0.00	221.50	1	6,060	0.02%
2018/12/20	1	220.50	0	0.00	220.50	1	6,295	0.02%
2018/12/19	3	235.67	1	232.50	230.00	2	6,280	0.03%
2018/12/18	2	239.75	2.1	239.46	238.00	-0.1	6,318	0.00%
2018/12/17	2	237.75	1	240.00	241.50	1	6,455	0.02%
2018/12/14	0	0.00	1	236.50	236.50	-1	6,516	-0.02%
2018/12/13	0	0.00	1	241.50	242.00	-1	6,557	-0.02%
2018/12/12	2	241.50	2	242.75	242.00	0	6,561	0.00%
2018/12/10	2	234.50	1	231.00	236.50	1	6,634	0.02%
2018/12/07	2	238.00	2	240.50	234.50	0	6,619	0.00%
2018/12/06	1	236.50	1	237.00	236.00	0	6,635	0.00%
2018/12/05	3	249.00	0	0.00	248.50	3	6,628	0.05%
2018/12/03	1	256.00	5.1	257.07	264.00	-4.1	6,709	-0.06%
2018/11/30	1	238.50	0	0.00	240.50	1	6,589	0.02%
2018/11/28	3	233.67	6	237.92	239.50	-3	6,580	-0.05%
2018/11/27	1	222.50	8	227.56	228.00	-7	6,520	-0.11%
2018/11/26	0	0.00	1	221.00	222.50	-1	6,528	-0.02%
2018/11/23	1	221.00	1	219.50	219.50	0	6,598	0.00%
2018/11/22	4	225.00	0	0.00	221.50	4	6,635	0.06%
2018/11/21	1	224.50	1	228.50	228.00	0	6,660	0.00%
2018/11/20	4	224.00	3	225.67	224.00	1	6,653	0.02%
2018/11/19	1	226.50	1.3	227.12	228.00	-0.3	6,647	0.00%
2018/11/16	1	217.00	2	220.50	215.50	-1	6,572	-0.02%
2018/11/15	3	219.17	0	0.00	218.50	3	6,624	0.05%
2018/11/13	1	218.50	0	0.00	218.50	1	6,826	0.01%
2018/11/12	0	0.00	2	220.25	220.00	-2	6,889	-0.03%
2018/11/08	2	221.50	1	222.50	219.50	1	6,937	0.01%
2018/11/07	4	219.75	3	220.67	223.00	1	6,983	0.01%
2018/11/06	1	218.00	1	217.50	213.50	0	7,031	0.00%
2018/11/05	2	224.00	2	225.00	222.50	0	7,044	0.00%
2018/11/02	4	227.88	5	229.70	228.50	-1	7,014	-0.01%
2018/11/01	12	212.50	14	208.29	212.50	-2	6,845	-0.03%
2018/10/31	2	201.50	4	202.13	200.00	-2	6,736	-0.03%
2018/10/30	1	193.50	1	191.50	193.50	0	6,681	0.00%
2018/10/29	0	0.00	1	185.00	191.00	-1	6,639	-0.02%
2018/10/26	2	186.00	0	0.00	182.00	2	6,612	0.03%
2018/10/25	5	191.10	1	195.00	192.00	4	6,511	0.06%
2018/10/24	1	204.00	2	206.25	203.50	-1	6,479	-0.02%
2018/10/23	3	208.00	0	0.00	205.00	3	6,515	0.05%
2018/10/19	0	0.00	1	213.00	213.00	-1	6,499	-0.02%
2018/10/18	1	214.50	4	211.88	209.00	-3	6,468	-0.05%
2018/10/17	3	216.33	2	219.00	215.00	1	6,460	0.02%
2018/10/16	1	212.50	0	0.00	211.50	1	6,475	0.02%
2018/10/15	0	0.00	1	209.00	210.00	-1	6,516	-0.02%
2018/10/12	2	206.00	3	207.00	209.00	-1	6,574	-0.02%
2018/10/11	0	0.00	4	203.00	201.50	-4	6,524	-0.06%
2018/10/09	3	224.50	0	0.00	223.50	3	6,596	0.05%
2018/10/08	3	227.50	4	225.50	224.50	-1	6,650	-0.02%
2018/10/05	1	227.00	1	232.00	228.00	0	6,680	0.00%
2018/10/04	7	241.00	1	240.00	235.00	6	6,568	0.09%
2018/10/03	4	253.38	3	252.00	252.00	1	6,404	0.02%
2018/10/02	3	263.17	5	265.80	263.00	-2	6,329	-0.03%
2018/10/01	1	266.00	1	263.00	266.00	0	6,365	0.00%
2018/09/28	2	257.50	3	252.33	252.50	-1	6,412	-0.02%
2018/09/27	4	256.88	2	256.50	256.50	2	6,450	0.03%
2018/09/26	1	264.00	0	0.00	265.00	1	6,443	0.02%
2018/09/25	5	270.20	2	271.75	268.50	3	6,436	0.05%
2018/09/21	3	265.83	2	272.25	278.50	1	6,350	0.02%
2018/09/20	0	0.00	2	263.25	259.00	-2	6,231	-0.03%
2018/09/19	1.8	259.39	0	0.00	258.00	1.8	6,191	0.03%
2018/09/18	1	258.00	0	0.00	256.00	1	6,167	0.02%
2018/09/17	2	258.75	2	262.75	261.50	0	6,176	0.00%
2018/09/14	2	250.00	4	253.88	259.00	-2	6,176	-0.03%
2018/09/13	0	0.00	1	247.00	242.50	-1	6,126	-0.02%
2018/09/12	1	249.50	91	242.08	241.00	-90	6,130	-1.47%
2018/09/11	1	254.00	2	252.50	255.00	-1	6,118	-0.02%
2018/09/10	5	253.60	1	257.00	251.00	4	6,099	0.07%
2018/09/07	3	270.50	0	0.00	261.00	3	6,100	0.05%
2018/09/06	0	0.00	1	273.50	277.50	-1	6,046	-0.02%
2018/09/05	10	281.40	0	0.00	276.00	10	6,099	0.16%
2018/09/04	2	278.50	3	277.00	279.50	-1	6,059	-0.02%
2018/09/03	1	277.50	2	270.50	268.00	-1	6,035	-0.02%
2018/08/31	0	0.00	1	277.00	277.00	-1	5,981	-0.02%
2018/08/30	8	282.13	1	279.50	279.50	7	6,021	0.12%
2018/08/29	0	0.00	1	276.50	275.50	-1	5,995	-0.02%
2018/08/28	9	276.11	6	277.92	275.00	3	5,950	0.05%
2018/08/27	6	270.08	0	0.00	270.00	6	5,867	0.10%
2018/08/24	2	265.25	0	0.00	261.50	2	5,838	0.03%
2018/08/23	3	271.00	0	0.00	271.00	3	5,811	0.05%
2018/08/22	1	273.00	0	0.00	275.00	1	5,815	0.02%
2018/08/21	5	284.50	3	281.67	281.00	2	5,744	0.03%
2018/08/20	0	0.00	1	265.00	267.50	-1	5,536	-0.02%
2018/08/17	5	269.50	2	272.00	264.00	3	5,531	0.05%
2018/08/16	10	253.00	0	0.00	258.00	10	5,420	0.18%
2018/08/15	0.3	260.00	0	0.00	258.00	0.3	5,364	0.01%
2018/08/14	3	264.50	2	261.00	266.00	1	5,329	0.02%
2018/08/13	4.2	270.00	4	269.38	267.00	0.2	5,230	0.00%
2018/08/10	6	293.75	0	0.00	283.00	6	5,136	0.12%
2018/08/09	1	287.00	1	291.00	290.00	0	5,076	0.00%
2018/08/08	1	297.50	1	294.50	293.50	0	5,081	0.00%
2018/08/07	0	0.00	1	293.50	294.50	-1	5,145	-0.02%
2018/08/06	2	290.75	2	294.00	292.00	0	5,175	0.00%
2018/08/02	3	305.67	2	307.50	300.00	1	5,218	0.02%
2018/07/31	2	304.25	3	306.50	299.00	-1	5,235	-0.02%
2018/07/30	4	312.13	1	313.00	307.50	3	5,286	0.06%
2018/07/27	0	0.00	3	305.17	306.00	-3	5,348	-0.06%
2018/07/26	2	301.50	12	298.33	297.50	-10	5,366	-0.19%
2018/07/23	6.5	292.88	1	290.50	290.50	5.5	5,392	0.10%
2018/07/20	115	308.07	4	309.88	310.50	111	5,372	2.07%	大買/鉅額交易
2018/07/19	2	299.50	1	302.00	300.00	1	5,344	0.02%
2018/07/18	4	306.38	1	316.00	304.50	3	5,347	0.06%
2018/07/17	6	323.33	27	315.54	312.00	-21	5,320	-0.39%
2018/07/16	16	350.88	3	358.67	344.00	13	5,175	0.25%
2018/07/13	17	340.32	3	342.50	353.00	14	5,038	0.28%
2018/07/12	13	328.65	3	326.33	324.50	10	4,909	0.20%
2018/07/10	21	326.38	2	322.50	324.00	19	4,898	0.39%
2018/07/09	17	330.29	0	0.00	321.00	17	4,860	0.35%
2018/07/06	0	0.00	4	326.00	339.00	-4	4,853	-0.08%
2018/07/05	1	316.50	2	313.25	312.00	-1	4,764	-0.02%
2018/07/04	1	328.00	1	331.00	327.00	0	4,804	0.00%
2018/07/03	0	0.00	4	339.50	338.50	-4	4,796	-0.08%
2018/07/02	0	0.00	5	359.00	350.00	-5	4,835	-0.10%
2018/06/29	3	364.00	0	0.00	360.00	3	4,813	0.06%
2018/06/28	3	364.83	1	368.00	366.50	2	4,771	0.04%
2018/06/27	7	367.64	4	369.25	361.00	3	4,748	0.06%
2018/06/22	1	346.00	0	0.00	340.00	1	4,651	0.02%
2018/06/21	2	361.75	1	360.50	355.50	1	4,741	0.02%
2018/06/20	1	374.50	0	0.00	361.00	1	4,744	0.02%
2018/06/15	2	375.00	2	376.50	375.00	0	4,663	0.00%
2018/06/14	2	376.25	1	373.50	370.50	1	4,547	0.02%
2018/06/13	1	388.50	6	388.25	389.00	-5	4,451	-0.11%
2018/06/12	0	0.00	1	418.00	408.00	-1	4,343	-0.02%
2018/06/11	3	420.17	7	411.50	412.50	-4	4,307	-0.09%
2018/06/08	6	426.67	2	426.00	417.00	4	4,245	0.09%
2018/06/07	12	449.88	0	0.00	428.50	12	4,187	0.29%
2018/06/06	3	442.83	1	445.00	445.00	2	4,099	0.05%
2018/06/04	1	444.00	2	452.00	444.00	-1	4,074	-0.02%
2018/06/01	0	0.00	2	440.50	443.00	-2	4,072	-0.05%
2018/05/31	6	424.58	2	424.25	425.00	4	4,052	0.10%
2018/05/30	1	429.50	5	430.98	421.50	-4	4,032	-0.10%
2018/05/29	0	0.00	1	450.00	437.50	-1	3,993	-0.03%
2018/05/28	5	445.60	0	0.00	444.00	5	3,960	0.13%
2018/05/25	1	439.50	1	443.00	441.00	0	3,981	0.00%
2018/05/24	2	453.25	0	0.00	447.50	2	3,987	0.05%
2018/05/22	3	461.67	1	468.00	454.00	2	3,965	0.05%
2018/05/21	0	0.00	1	474.50	471.00	-1	3,961	-0.03%
2018/05/18	2	454.25	2	457.00	466.50	0	3,934	0.00%
2018/05/17	3	463.67	4	463.63	457.50	-1	3,936	-0.03%
2018/05/16	3	464.33	0	0.00	456.50	3	3,920	0.08%
2018/05/14	2	490.75	3	491.00	498.00	-1	3,909	-0.03%
2018/05/11	2	481.25	1.1	482.76	480.00	0.9	3,878	0.02%
2018/05/10	1	455.00	1	455.00	463.50	0	3,788	0.00%
2018/05/09	1	433.50	4	443.63	447.50	-3	3,757	-0.08%
2018/05/08	2	437.25	2	435.00	426.00	0	3,708	0.00%
2018/05/07	2	419.00	7	424.29	433.00	-5	3,691	-0.14%
2018/05/04	3	404.33	3	389.50	394.00	0	3,595	0.00%
2018/05/03	3	417.00	2	419.00	410.50	1	3,518	0.03%
2018/05/02	2	420.75	0	0.00	412.50	2	3,477	0.06%
2018/04/30	0	0.00	2	441.75	450.00	-2	3,402	-0.06%
2018/04/26	5	436.50	1	446.50	416.50	4	3,444	0.12%
2018/04/25	0	0.00	1	431.50	432.50	-1	3,379	-0.03%
2018/04/23	1	495.00	0	0.00	474.50	1	3,196	0.03%
2018/04/20	1	509.00	1	517.00	504.00	0	3,139	0.00%
2018/04/13	0	0.00	0	504.00	505.00	0	3,036	0.00%
2018/04/12	0	0.00	1.1	498.00	493.00	-1.1	3,008	-0.04%
2018/04/11	0	0.00	0.3	478.50	479.00	-0.3	2,955	-0.01%
2018/04/10	1.1	468.91	1	480.50	480.00	0.1	2,991	0.00%
2018/04/09	0	0.00	0.1	445.00	444.00	-0.1	2,863	0.00%
2018/04/03	1	434.00	3	441.00	453.00	-2	2,796	-0.07%
2018/04/02	1	423.00	0	0.00	421.00	1	2,711	0.04%
2018/03/31	1	423.00	1	424.00	424.00	0	2,718	0.00%
2018/03/30	0	0.00	1.2	421.76	417.00	-1.2	2,716	-0.04%
2018/03/28	1.1	417.27	0	0.00	411.00	1.1	2,677	0.04%
2018/03/27	2.1	418.62	2	414.25	413.00	0.1	2,667	0.00%
2018/03/26	2	403.75	1	410.00	412.00	1	2,657	0.04%
2018/03/23	0	0.00	2	385.25	387.00	-2	2,517	-0.08%
2018/03/19	0	0.00	2	390.75	387.50	-2	2,474	-0.08%
2018/03/16	1	386.00	0	0.00	385.00	1	2,482	0.04%
2018/03/12	2	391.25	0	0.00	390.00	2	2,635	0.08%
2018/03/08	1	391.00	1	392.00	392.50	0	2,686	0.00%
2018/03/07	0	0.00	2	387.00	386.00	-2	2,653	-0.08%
2018/03/06	0	0.00	4	377.88	378.00	-4	2,672	-0.15%
2018/03/05	0	0.00	1	376.50	368.50	-1	2,696	-0.04%
2018/03/02	1	371.50	0	0.00	371.00	1	2,740	0.04%
2018/03/01	2	374.75	2	377.75	378.50	0	2,798	0.00%
2018/02/27	3	383.83	0	0.00	375.00	3	2,794	0.11%
2018/02/26	0	0.00	1	385.00	385.00	-1	2,835	-0.04%
2018/02/21	1	369.00	0	0.00	369.50	1	2,865	0.03%
2018/02/12	1	359.00	1	359.00	358.50	0	2,838	0.00%
2018/02/08	0	0.00	1	362.50	359.50	-1	2,831	-0.04%
2018/02/07	0	0.00	1	375.00	365.00	-1	2,833	-0.04%
2018/02/06	2	361.50	1	350.00	348.00	1	2,813	0.04%
2018/02/05	2	375.00	2	376.50	378.00	0	2,735	0.00%
2018/02/02	0	0.00	1	377.00	377.00	-1	2,760	-0.04%
2018/01/30	0	0.00	2	369.00	375.50	-2	3,080	-0.06%
2018/01/26	2	368.75	56	374.04	373.50	-54	3,147	-1.72%
2018/01/24	2	368.00	0	0.00	365.00	2	3,088	0.06%
2018/01/23	0	0.00	3	363.00	369.00	-3	3,092	-0.10%
2018/01/19	33	341.39	0	0.00	345.00	33	2,979	1.11%
2018/01/15	1	346.00	0	0.00	345.00	1	3,031	0.03%
2018/01/12	0	0.00	1	344.50	344.50	-1	3,076	-0.03%
2018/01/11	1	339.50	0	0.00	340.00	1	3,182	0.03%
2018/01/09	0	0.00	22	336.93	343.00	-22	3,220	-0.68%
2018/01/08	1	337.00	0	0.00	329.00	1	3,141	0.03%
2018/01/05	1	333.00	10	332.50	335.50	-9	3,131	-0.29%
2018/01/04	10	332.00	4	329.88	335.00	6	3,124	0.19%
2018/01/03	1	322.50	3	325.17	321.50	-2	3,108	-0.06%