上銀 (2049)-凱基-松山券商分點個股進出

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	9	264.61	8.1	268.50	270.50	0.9	3,435	0.03%
2024/12/12	0	0.00	0	255.50	249.00	0	3,251	0.00%
2024/12/11	0.2	257.50	1	256.00	252.50	-0.9	3,222	-0.03%
2024/12/09	0	0.00	2	246.75	246.00	-2	3,108	-0.06%
2024/12/06	1	241.00	0	0.00	240.50	1	3,099	0.03%
2024/12/05	1	242.00	1	238.00	246.50	0	3,088	0.00%
2024/12/03	1.1	232.05	1	238.50	232.00	0.1	3,061	0.00%
2024/12/02	0	0.00	1	232.00	235.00	-1	3,058	-0.03%
2024/11/28	2	224.25	1	223.00	225.00	1	3,069	0.03%
2024/11/21	2	229.50	2	230.50	230.00	0	3,056	0.00%
2024/11/20	0.1	227.50	0	0.00	229.00	0.1	3,063	0.00%
2024/11/14	0	0.00	1	236.88	231.00	-1	3,051	-0.03%
2024/11/13	3	235.00	1	237.50	238.00	2	3,036	0.07%
2024/11/12	0	0.00	1.1	255.18	246.50	-1.1	2,928	-0.04%
2024/11/11	0	0.00	1	252.50	252.00	-1	2,888	-0.03%
2024/11/08	1	251.50	2	251.25	253.50	-1	2,905	-0.03%
2024/11/07	0	253.50	3	252.83	253.50	-3	2,884	-0.10%
2024/11/06	41.1	242.52	0	0.00	242.50	41.1	2,768	1.48%
2024/11/05	1	239.50	1	241.50	242.50	0	2,766	0.00%
2024/11/01	1	235.00	0	0.00	236.00	1	2,803	0.04%
2024/10/28	1	236.50	2	239.25	236.50	-1	2,805	-0.04%
2024/10/25	0.1	237.00	0	0.00	237.00	0.1	2,774	0.00%
2024/10/24	0.5	238.89	3	236.17	233.00	-2.5	2,792	-0.09%
2024/10/23	3	240.17	0	0.00	239.00	3	2,774	0.11%
2024/10/21	1	244.49	0	0.00	244.00	1	2,725	0.04%
2024/10/18	4	245.38	0	0.00	241.50	4	2,680	0.15%
2024/10/17	4	252.13	3	260.67	249.00	1	2,559	0.04%
2024/10/16	1	250.00	1	249.50	247.50	0	2,368	0.00%
2024/10/15	1	253.88	48.2	244.35	251.00	-47.2	2,299	-2.05%
2024/10/14	1	228.50	1	234.00	235.00	0	2,072	0.00%
2024/10/11	0.1	233.50	4.1	228.66	236.50	-4	2,027	-0.20%
2024/10/09	0	0.00	0.1	218.50	218.50	-0.1	1,917	0.00%
2024/10/04	0	0.00	3	216.00	216.50	-3	1,979	-0.15%
2024/09/30	1	218.00	0	219.50	214.00	1	1,988	0.05%
2024/09/27	0	0.00	8.1	223.20	220.50	-8.1	1,965	-0.41%
2024/09/26	1	211.50	1	214.00	211.00	0	1,889	0.00%
2024/09/25	1	217.00	23.1	215.77	216.00	-22.1	1,881	-1.17%
2024/09/24	1	205.00	0	0.00	205.00	1	1,842	0.05%
2024/09/23	0	0.00	2	206.50	204.50	-2	1,836	-0.11%
2024/09/20	26	209.40	0	0.00	205.00	26	1,834	1.42%
2024/09/19	0	0.00	1	205.50	212.00	-1	1,806	-0.06%
2024/09/18	1	204.50	2	205.00	203.00	-1	1,785	-0.06%
2024/09/16	0	0.00	2	203.00	202.50	-2	1,805	-0.11%
2024/09/13	0	0.00	25	204.08	203.50	-25	1,821	-1.37%
2024/09/12	2	201.00	10	201.05	202.50	-8	1,851	-0.43%
2024/09/11	0	0.00	10	198.20	198.00	-10	1,873	-0.53%
2024/09/10	0	0.00	4	194.50	195.00	-4	1,881	-0.21%
2024/09/09	14	194.64	0.3	194.50	195.00	13.7	1,907	0.72%
2024/09/06	16	200.25	0	0.00	200.00	16	1,918	0.84%
2024/09/05	10	201.65	5	206.30	200.50	5	1,931	0.26%
2024/09/04	22.3	200.79	0	0.00	199.50	22.3	1,971	1.13%
2024/08/30	0	0.00	1	213.00	216.00	-1	2,006	-0.05%
2024/08/29	1	210.50	0	0.00	211.00	1	2,024	0.05%
2024/08/28	2	216.50	4	213.88	211.00	-2	2,034	-0.10%
2024/08/21	0	0.00	2	209.00	210.00	-2	2,056	-0.10%
2024/08/20	0	0.00	3	208.83	208.50	-3	2,054	-0.15%
2024/08/19	2	206.00	11	205.90	205.50	-9	2,051	-0.44%
2024/08/16	1	203.00	4	203.38	202.50	-3	2,047	-0.15%
2024/08/15	6	199.25	5	202.10	201.00	1	2,042	0.05%
2024/08/14	10	203.00	0	0.00	202.50	10	2,027	0.49%
2024/08/13	0	0.00	1	206.50	206.50	-1	2,004	-0.05%
2024/08/09	0	0.00	1	201.50	198.50	-1	1,984	-0.05%
2024/08/07	0	199.50	1.2	198.67	198.00	-1.2	2,058	-0.06%
2024/08/06	3	188.16	2.1	199.66	190.50	0.9	2,066	0.04%
2024/08/05	24	190.65	21	197.07	193.00	3	2,041	0.15%
2024/08/02	2	204.75	0	0.00	203.50	2	2,006	0.10%
2024/08/01	0	0.00	31.1	207.46	211.00	-31.1	1,999	-1.55%
2024/07/31	2	201.50	0	0.00	200.50	2	1,978	0.10%
2024/07/30	12	199.25	1	203.50	202.50	11	1,978	0.56%
2024/07/29	14	200.32	1	199.50	199.50	13	1,980	0.66%
2024/07/26	4	204.13	1	205.00	205.00	3	1,956	0.15%
2024/07/22	2	208.50	0	0.00	208.00	2	1,964	0.10%
2024/07/19	0	0.00	1	214.00	212.50	-1	1,972	-0.05%
2024/07/17	1.2	219.87	0	0.00	217.00	1.2	2,019	0.06%
2024/07/16	0.1	223.50	0	0.00	217.00	0.1	2,029	0.00%
2024/07/15	0.1	225.00	0	0.00	224.00	0.1	2,082	0.00%
2024/07/12	0	0.00	2.1	227.62	225.00	-2.1	2,093	-0.10%
2024/07/10	0	0.00	1	228.50	227.00	-1	2,079	-0.05%
2024/07/08	1	217.00	0	0.00	215.00	1	2,001	0.05%
2024/07/05	0.1	218.00	0	0.00	217.00	0.1	2,001	0.00%
2024/07/02	1	205.50	1	207.00	207.50	0	2,048	0.00%
2024/07/01	1	210.00	3	210.50	208.00	-2	2,090	-0.10%
2024/06/28	0	0.00	10	212.95	213.00	-10	2,129	-0.47%
2024/06/26	0	0.00	2	209.75	208.00	-2	2,257	-0.09%
2024/06/25	1	206.00	1	207.50	207.00	0	2,464	0.00%
2024/06/24	0	0.00	1	210.00	208.50	-1	2,693	-0.04%
2024/06/20	0.2	206.50	2	208.00	209.50	-1.8	3,055	-0.06%
2024/06/19	14	206.71	1	206.00	205.00	13	3,077	0.42%
2024/06/17	0.1	210.00	0	0.00	210.50	0.1	3,141	0.00%
2024/06/14	4	207.38	21	207.95	208.00	-17	3,165	-0.54%
2024/06/13	0.1	210.50	1	209.00	209.50	-0.9	3,150	-0.03%
2024/06/12	0	0.00	13	208.81	208.00	-13	3,132	-0.42%
2024/06/11	14	209.64	2	208.75	207.00	12	3,124	0.38%
2024/06/07	17	213.41	11	215.00	214.00	6	3,081	0.20%
2024/06/06	14	216.46	0	0.00	216.00	14	3,055	0.46%
2024/06/05	1	222.00	0	0.00	222.00	1	3,028	0.03%
2024/06/04	4	219.63	0	0.00	219.50	4	3,039	0.13%
2024/05/29	1	226.50	0	0.00	226.50	1	3,035	0.03%
2024/05/23	0	0.00	1	232.00	230.00	-1	3,141	-0.03%
2024/05/22	2	237.00	12.4	233.58	236.50	-10.4	3,164	-0.33%
2024/05/21	0	0.00	12	235.96	231.50	-12	3,183	-0.38%
2024/05/20	6	236.75	4	239.00	236.00	2	3,248	0.06%
2024/05/16	0	0.00	37	236.70	237.00	-37	3,467	-1.07%
2024/05/15	8	231.31	6	233.75	231.50	2	3,474	0.06%
2024/05/14	0	0.00	1	237.50	233.00	-1	3,461	-0.03%
2024/05/13	48	222.67	22	227.84	235.00	26	3,439	0.76%
2024/05/10	46	239.22	0	0.00	237.00	46	3,358	1.37%
2024/05/09	0	0.00	1	235.00	236.00	-1	3,338	-0.03%
2024/05/08	0	0.00	2	236.00	237.50	-2	3,332	-0.06%
2024/05/07	3	231.50	21	235.07	236.50	-18	3,309	-0.54%
2024/05/06	5	230.20	1	231.50	231.50	4	3,292	0.12%
2024/05/02	0	0.00	0.4	229.00	229.50	-0.4	3,278	-0.01%
2024/04/30	1.1	232.45	0	0.00	231.50	1.1	3,271	0.03%
2024/04/29	12	230.29	10	232.50	233.00	2	3,272	0.06%
2024/04/26	0	0.00	6	234.33	234.00	-6	3,251	-0.18%
2024/04/25	5.1	232.08	0	0.00	230.50	5.1	3,249	0.16%
2024/04/24	0	0.00	7	239.79	240.00	-7	3,229	-0.22%
2024/04/23	0	0.00	1	229.50	238.00	-1	3,203	-0.03%
2024/04/22	22	224.39	0	0.00	226.50	22	3,181	0.69%
2024/04/19	35.1	227.08	20	226.43	228.50	15.1	3,153	0.48%
2024/04/18	0.2	238.50	0	0.00	239.50	0.2	3,071	0.01%
2024/04/17	2	237.50	0	238.50	234.00	2	3,037	0.07%
2024/04/16	8.1	238.55	1	241.00	237.50	7.1	3,001	0.24%
2024/04/15	6	244.00	1	244.00	244.00	5	2,982	0.17%
2024/04/12	1	255.46	0	255.50	253.00	1	2,947	0.03%
2024/04/11	0	256.00	0	0.00	254.50	0	2,938	0.00%
2024/04/10	0.1	263.14	1	265.50	262.00	-0.9	2,919	-0.03%
2024/04/09	0	0.00	1.1	261.55	261.00	-1.1	2,896	-0.04%
2024/04/08	3	262.33	0	0.00	263.50	3	2,845	0.11%
2024/04/03	4.1	269.26	0	0.00	269.50	4.1	2,811	0.15%
2024/04/02	0	0.00	16	272.13	275.50	-16	2,763	-0.58%
2024/04/01	7.1	275.71	3	277.33	275.00	4.1	2,716	0.15%
2024/03/29	1.1	276.30	0	0.00	275.50	1.1	2,630	0.04%
2024/03/28	20	289.77	7.1	285.15	279.00	12.9	2,585	0.50%
2024/03/27	8	274.00	43	271.11	284.00	-35	2,397	-1.46%
2024/03/26	28.4	267.39	22	267.43	258.50	6.4	2,190	0.29%
2024/03/25	2	259.25	41.4	259.85	272.50	-39.4	1,981	-1.99%
2024/03/22	4	248.00	0	0.00	248.00	4	1,826	0.22%
2024/03/21	3	254.00	13	257.31	251.00	-10	1,796	-0.56%
2024/03/20	6	251.42	32	252.13	248.50	-26	1,776	-1.46%
2024/03/13	7	238.50	15	239.53	237.00	-8	1,682	-0.48%
2024/03/11	0	0.00	2	239.00	241.00	-2	1,693	-0.12%
2024/03/08	0	0.00	4.1	240.12	237.50	-4.1	1,685	-0.24%
2024/03/07	1	236.00	6	237.33	235.00	-5	1,653	-0.30%
2024/03/06	10	232.90	7	234.21	231.00	3	1,626	0.18%
2024/03/05	23	234.80	8	235.81	235.00	15	1,631	0.92%
2024/03/04	0	0.00	10.1	240.71	240.00	-10.1	1,626	-0.62%
2024/03/01	8	236.50	8	238.00	238.00	0	1,619	0.00%
2024/02/29	33	243.92	6	240.50	240.00	27	1,605	1.68%
2024/02/27	1	255.50	10	257.05	254.50	-9	1,592	-0.57%
2024/02/26	15	252.00	1	251.50	252.50	14	1,623	0.86%
2024/02/23	15	256.63	15	262.00	255.00	0	1,610	0.00%
2024/02/22	1	258.00	3	258.67	257.50	-2	1,578	-0.13%
2024/02/21	17	253.65	41.1	256.79	258.00	-24.1	1,555	-1.55%
2024/02/20	2	255.00	30	258.10	256.50	-28	1,486	-1.89%
2024/02/19	6.1	230.58	33	239.91	243.00	-26.9	1,347	-2.00%
2024/02/16	0	222.50	3	225.33	231.00	-3	1,267	-0.23%
2024/02/15	8.1	217.01	10	218.20	219.00	-2	1,243	-0.16%
2024/02/05	7	216.00	7	218.00	219.00	0	1,256	0.00%
2024/01/30	7	217.86	0	0.00	217.00	7	1,235	0.57%
2024/01/26	9	213.50	1	216.50	216.50	8	1,244	0.64%
2024/01/25	20	216.88	0	0.00	214.50	20	1,241	1.61%
2024/01/24	1	218.50	2	222.00	218.50	-1	1,231	-0.08%
2024/01/23	8	218.00	8	218.81	219.50	0	1,227	0.00%
2024/01/22	0	0.00	5	220.70	220.00	-5	1,218	-0.41%
2024/01/18	10	212.25	1	214.97	212.00	9	1,205	0.74%
2024/01/17	27	214.20	5	216.50	213.00	22	1,201	1.83%
2024/01/16	21	220.40	0	0.00	218.00	21	1,171	1.79%
2024/01/11	4	224.50	3	227.99	228.00	1	1,137	0.09%
2024/01/10	0	0.00	21	225.90	226.00	-21	1,141	-1.84%
2024/01/09	0	0.00	3	225.50	225.00	-3	1,133	-0.26%
2024/01/08	2	225.50	5.5	226.37	224.50	-3.5	1,126	-0.31%
2024/01/04	19	226.97	0	0.00	224.00	19	1,137	1.67%
2024/01/03	0	0.00	2	232.00	231.00	-2	1,130	-0.18%
2024/01/02	2	232.50	2	235.50	235.00	0	1,117	0.00%
2023/12/28	7	234.50	0	0.00	234.50	7	1,111	0.63%
2023/12/27	2	238.00	6	237.50	237.50	-4	1,113	-0.36%
2023/12/26	0	0.00	8	236.00	236.00	-8	1,113	-0.72%
2023/12/22	7	228.50	14	234.18	233.50	-7	1,099	-0.64%
2023/12/21	0	0.00	20	230.35	232.00	-20	1,077	-1.86%
2023/12/20	0	0.00	40	228.78	231.00	-40	1,052	-3.80%
2023/12/19	4	221.75	0	0.00	222.00	4	1,029	0.39%
2023/12/18	14	225.43	7	224.00	224.00	7	1,029	0.68%
2023/12/15	0	0.00	10	228.45	229.00	-10	1,028	-0.97%
2023/12/14	5	224.00	3	225.50	225.50	2	991	0.20%
2023/12/13	8	219.38	6	220.50	221.00	2	980	0.20%
2023/12/12	12	222.17	0	0.00	220.50	12	998	1.20%
2023/12/11	0	0.00	11	224.32	224.50	-11	1,000	-1.10%
2023/12/08	0	0.00	5	224.59	222.50	-5	1,007	-0.50%
2023/12/07	14	220.07	0	0.00	219.00	14	999	1.40%
2023/12/06	20	223.83	0	222.00	223.00	20	980	2.04%
2023/12/05	2	227.50	0	0.00	227.00	2	962	0.21%
2023/12/04	0	0.00	2	229.00	228.50	-2	965	-0.21%
2023/12/01	11	226.73	7	229.50	227.50	4	967	0.41%
2023/11/30	6	227.83	15	229.17	228.50	-9	965	-0.93%
2023/11/29	0	0.00	37	231.14	230.50	-37	956	-3.87%
2023/11/28	5	228.10	10	230.15	227.50	-5	937	-0.53%
2023/11/27	10	228.50	7	230.57	226.50	3	942	0.32%
2023/11/24	8	230.69	45	232.18	232.00	-37	921	-4.02%
2023/11/22	0	0.00	15	214.73	215.00	-15	787	-1.90%
2023/11/21	4	212.25	5	214.00	213.00	-1	781	-0.13%
2023/11/20	0	0.00	1	214.00	213.50	-1	777	-0.13%
2023/11/16	2	209.00	0	0.00	209.00	2	776	0.26%
2023/11/15	19	210.16	1	211.00	210.00	18	770	2.34%
2023/11/14	6	209.67	0	0.00	210.00	6	758	0.79%
2023/11/13	0	0.00	4.1	210.24	211.00	-4.1	762	-0.54%
2023/11/10	0	0.00	1	207.00	207.50	-1	755	-0.13%
2023/11/09	0	0.00	5	207.00	207.50	-5	773	-0.65%
2023/11/08	0	0.00	13	206.35	205.50	-13	813	-1.60%
2023/11/07	6	204.00	4.2	205.45	204.00	1.8	840	0.21%
2023/11/06	0	0.00	8.1	206.72	206.00	-8.1	854	-0.95%
2023/11/02	2	197.00	0	0.00	196.00	2	858	0.23%
2023/10/31	11	196.05	0	0.00	195.50	11	908	1.21%
2023/10/30	4	199.50	15	201.00	198.00	-11	922	-1.19%
2023/10/27	4	197.50	0	0.00	197.50	4	936	0.43%
2023/10/26	19.1	199.87	0	0.00	198.50	19.1	958	1.99%
2023/10/25	0	0.00	1	206.00	204.00	-1	957	-0.10%
2023/10/24	1	200.50	0	0.00	200.00	1	969	0.10%
2023/10/23	3	200.50	37	200.50	200.50	-34	990	-3.43%
2023/10/20	5	201.00	4	202.50	201.00	1	1,001	0.10%
2023/10/19	25	202.62	6	203.00	203.00	19	1,014	1.87%
2023/10/18	0	0.00	23	206.61	207.00	-23	1,018	-2.26%
2023/10/17	8	204.94	0	0.00	204.00	8	1,029	0.78%
2023/10/16	5	205.50	5	206.50	206.50	0	1,053	0.00%
2023/10/13	0	0.00	39	208.51	209.00	-39	1,080	-3.61%
2023/10/12	7	202.57	5	204.00	204.50	2	1,095	0.18%
2023/10/11	0	0.00	9	205.17	205.50	-9	1,089	-0.83%
2023/10/06	0	0.00	1	202.50	202.00	-1	1,091	-0.09%
2023/10/04	23	200.37	7	200.29	200.00	16	1,109	1.44%
2023/10/03	28	205.46	0	0.00	204.00	28	1,115	2.51%
2023/10/02	0	0.00	3	208.67	209.00	-3	1,153	-0.26%
2023/09/28	6	203.42	0	0.00	203.50	6	1,193	0.50%
2023/09/27	0	0.00	1	206.49	207.50	-1	1,219	-0.08%
2023/09/26	15	204.10	0	0.00	204.50	15	1,227	1.22%
2023/09/25	0	0.00	10	207.30	208.50	-10	1,230	-0.81%
2023/09/22	0	0.00	5	204.30	204.00	-5	1,244	-0.40%
2023/09/21	1	202.00	7	203.36	203.00	-6	1,255	-0.48%
2023/09/20	18	202.25	17	203.65	204.50	1	1,258	0.08%
2023/09/19	10	204.60	0	0.00	204.50	10	1,262	0.79%
2023/09/18	3	206.50	7	206.79	206.50	-4	1,277	-0.31%
2023/09/15	0	0.00	3	205.50	209.00	-3	1,286	-0.23%
2023/09/14	0.1	205.50	2	206.50	206.00	-2	1,269	-0.15%
2023/09/13	1	203.00	3	205.00	205.00	-2	1,281	-0.16%
2023/09/11	13	198.62	0	0.00	199.00	13	1,406	0.92%
2023/09/08	7	196.36	4	199.25	200.50	3	1,413	0.21%
2023/09/07	12.1	198.46	0	0.00	198.50	12.1	1,421	0.85%
2023/09/06	7	202.29	0	0.00	202.50	7	1,429	0.49%
2023/09/05	1	203.50	2	205.50	205.50	-1	1,432	-0.07%
2023/09/04	25	195.70	20	200.38	200.50	5	1,436	0.35%
2023/09/01	12	202.54	0	0.00	202.00	12	1,418	0.85%
2023/08/31	0	0.00	8	203.94	205.00	-8	1,417	-0.56%
2023/08/30	5	199.50	0	0.00	200.50	5	1,404	0.36%
2023/08/28	0	0.00	33	198.47	199.00	-33	1,431	-2.31%
2023/08/25	8	196.63	0	0.00	195.50	8	1,444	0.55%
2023/08/24	1	198.50	0	0.00	199.50	1	1,449	0.07%
2023/08/23	3	197.17	1	200.50	196.00	2	1,452	0.14%
2023/08/22	0	0.00	10	199.65	199.50	-10	1,455	-0.69%
2023/08/18	0	0.00	3	197.00	197.50	-3	1,465	-0.20%
2023/08/17	0	0.00	2	197.00	196.50	-2	1,465	-0.14%
2023/08/16	2	192.50	3	193.33	192.50	-1	1,471	-0.07%
2023/08/14	17	188.77	17	190.09	190.00	0	1,454	0.00%
2023/08/11	32.2	194.77	8	196.00	196.00	24.2	1,430	1.69%
2023/08/10	9	201.22	16	201.38	201.50	-7	1,410	-0.50%
2023/08/09	24.1	203.04	0	0.00	204.50	24.1	1,399	1.72%
2023/08/08	8	205.56	5	206.50	205.50	3	1,412	0.21%
2023/08/07	12	206.88	9	207.67	209.00	3	1,432	0.21%
2023/08/04	6	210.75	0	0.00	208.50	6	1,418	0.42%
2023/08/02	7	212.07	5	212.20	212.00	2	1,396	0.14%
2023/08/01	1	216.00	4	216.13	216.00	-3	1,387	-0.22%
2023/07/31	10	213.50	6	211.00	211.00	4	1,381	0.29%
2023/07/28	1	215.00	0	0.00	215.50	1	1,367	0.07%
2023/07/27	1	218.50	4	218.50	219.00	-3	1,382	-0.22%
2023/07/26	13	212.46	0	0.00	211.00	13	1,372	0.95%
2023/07/25	30	212.67	0	0.00	216.50	30	1,371	2.19%
2023/07/24	35	213.00	0	0.00	212.50	35	1,373	2.55%
2023/07/18	4	215.25	0	0.00	215.50	4	1,417	0.28%
2023/07/17	6	218.58	0	0.00	218.00	6	1,416	0.42%
2023/07/10	0	0.00	30	218.58	217.00	-30	1,431	-2.10%
2023/07/07	19	214.37	10	215.00	214.00	9	1,441	0.62%
2023/07/06	10	223.35	15	221.00	221.00	-5	1,455	-0.34%
2023/07/05	38	232.12	0	0.00	230.00	38	1,435	2.65%
2023/07/04	21	234.79	0	0.00	235.00	21	1,426	1.47%
2023/07/03	0	0.00	10	236.50	238.00	-10	1,438	-0.70%
2023/06/30	15	234.87	2.6	236.76	237.50	12.4	1,458	0.85%
2023/06/29	7	239.14	0	0.00	239.50	7	1,457	0.48%
2023/06/28	4	242.88	0	0.00	242.50	4	1,465	0.27%
2023/06/27	17	244.71	0	0.00	244.00	17	1,478	1.15%
2023/06/19	2	245.00	1	252.50	245.00	1	1,498	0.07%
2023/06/16	0	0.00	2	247.50	250.00	-2	1,508	-0.13%
2023/06/15	0	0.00	2	244.00	251.00	-2	1,459	-0.14%
2023/06/14	1	235.50	2	237.25	237.50	-1	1,464	-0.07%
2023/06/13	1	236.50	0	0.00	236.50	1	1,488	0.07%
2023/06/09	1	233.50	0	0.00	232.00	1	1,535	0.07%
2023/06/08	3	233.33	0	0.00	233.00	3	1,567	0.19%
2023/06/07	1	236.50	0	0.00	238.00	1	1,591	0.06%
2023/06/06	0	0.00	2	237.25	237.00	-2	1,640	-0.12%
2023/06/05	0	0.00	1	237.00	238.00	-1	1,741	-0.06%
2023/06/02	3	234.50	0	0.00	234.00	3	1,889	0.16%
2023/06/01	2	237.00	0	0.00	234.00	2	1,913	0.11%
2023/05/30	0	0.00	3	237.83	238.00	-3	1,937	-0.15%
2023/05/29	0	0.00	6	236.33	235.50	-6	2,039	-0.29%
2023/05/26	2	231.25	0	0.00	232.00	2	2,118	0.09%
2023/05/25	15	233.17	10	235.75	234.50	5	2,151	0.23%
2023/05/23	0	0.00	1	240.50	240.00	-1	2,339	-0.04%
2023/05/22	0	0.00	4	243.75	241.00	-4	2,365	-0.17%
2023/05/18	0	0.00	2	241.00	239.00	-2	2,437	-0.08%
2023/05/17	0	0.00	10	237.50	237.50	-10	2,450	-0.41%
2023/05/16	0	0.00	5	233.50	234.50	-5	2,506	-0.20%
2023/05/12	1	231.50	5	234.00	228.00	-4	2,622	-0.15%
2023/05/11	1	231.50	5	234.00	232.00	-4	2,656	-0.15%
2023/05/09	1	228.50	0	0.00	229.00	1	2,798	0.04%
2023/05/05	1	231.00	0	0.00	233.00	1	2,851	0.04%
2023/05/04	2	228.00	0	0.00	229.50	2	2,924	0.07%
2023/05/03	18	229.75	0	0.00	229.50	18	2,972	0.61%
2023/05/02	1	235.50	0	0.00	235.00	1	3,091	0.03%
2023/04/28	4	231.63	3	232.85	235.00	1	3,199	0.03%
2023/04/25	1	228.60	1	229.50	229.50	0	3,247	0.00%
2023/04/24	1	235.00	1	234.50	236.00	0	3,224	0.00%
2023/04/21	2	241.01	0	0.00	238.00	2	3,216	0.06%
2023/04/20	1	245.50	1	248.50	244.00	0	3,196	0.00%
2023/04/19	1	256.00	0	0.00	251.50	1	3,212	0.03%
2023/04/18	3	255.83	0	0.00	255.00	3	3,208	0.09%
2023/04/17	4	257.38	0	0.00	257.00	4	3,203	0.12%
2023/04/14	0	0.00	3	262.83	262.00	-3	3,188	-0.09%
2023/04/13	0	0.00	2	261.00	261.00	-2	3,175	-0.06%
2023/04/12	2	262.25	2	262.50	261.50	0	3,166	0.00%
2023/04/11	1	261.00	1	260.50	260.50	0	3,146	0.00%
2023/04/10	0	0.00	1	252.50	254.00	-1	3,086	-0.03%
2023/04/07	0	0.00	28	249.00	251.00	-28	3,062	-0.91%
2023/04/06	34	246.24	0	0.00	244.50	34	3,036	1.12%
2023/03/31	0	0.00	22	251.05	250.50	-22	3,011	-0.73%
2023/03/28	18	246.31	0	0.00	244.00	18	2,955	0.61%
2023/03/27	0	0.00	18	251.58	250.00	-18	2,944	-0.61%
2023/03/23	18	247.50	0	0.00	248.00	18	2,954	0.61%
2023/03/22	1	253.50	1	251.50	251.50	0	2,951	0.00%
2023/03/17	0	0.00	1	250.00	252.50	-1	2,895	-0.03%
2023/03/15	0	0.00	13	247.04	248.50	-13	2,824	-0.46%
2023/03/14	14	242.04	2	242.00	241.50	12	2,788	0.43%
2023/03/13	2	240.75	4.1	242.18	244.00	-2.1	2,772	-0.07%
2023/03/10	6	249.33	6	248.75	247.00	0	2,745	0.00%
2023/03/09	2	258.00	3	257.50	255.00	-1	2,758	-0.04%
2023/03/08	7	264.36	24	267.04	261.50	-17	2,725	-0.62%
2023/03/07	22	265.93	3	268.50	263.00	19	2,627	0.72%
2023/03/06	0	0.00	1	250.00	249.00	-1	2,480	-0.04%
2023/03/03	1	247.00	1	246.50	246.50	0	2,458	0.00%
2023/03/01	6	248.83	6	248.50	248.00	0	2,420	0.00%
2023/02/24	0	0.00	4	251.75	251.00	-4	2,316	-0.17%
2023/02/22	2	248.75	1	247.50	247.00	1	2,207	0.05%
2023/02/21	5	248.60	7	249.57	247.50	-2	2,155	-0.09%
2023/02/17	0	0.00	0	231.00	237.50	0	2,017	0.00%
2023/02/16	0	234.50	0	0.00	232.00	0	1,997	0.00%
2023/02/15	1	240.50	1	238.50	238.00	0	1,968	0.00%
2023/02/14	0	0.00	1.1	245.54	241.00	-1.1	1,946	-0.06%
2023/02/10	5	248.40	1	238.00	237.00	4	1,844	0.22%
2023/02/09	1	246.50	1	245.50	246.00	0	1,784	0.00%
2023/02/08	2	240.00	1.1	246.35	246.50	0.9	1,736	0.05%
2023/02/07	0	0.00	3	229.00	232.00	-3	1,613	-0.19%
2023/02/06	0	0.00	1	228.00	230.00	-1	1,575	-0.06%
2023/02/03	0	0.00	0	227.50	229.50	0	1,557	0.00%
2023/02/02	2	232.25	4	230.74	231.50	-2	1,524	-0.13%
2023/02/01	1	223.50	0	0.00	225.00	1	1,452	0.07%
2023/01/31	0	0.00	2	228.68	223.00	-2	1,400	-0.14%
2023/01/30	1	219.00	126.1	215.69	221.50	-125.1	1,263	-9.90%	大賣/鉅額交易
2023/01/17	0	0.00	23	199.41	201.50	-23	1,166	-1.97%
2023/01/16	0	0.00	11	191.91	193.50	-11	1,124	-0.98%
2023/01/13	2	187.50	0	0.00	188.00	2	1,121	0.18%
2023/01/12	1	188.50	0	0.00	188.50	1	1,151	0.09%
2023/01/11	0	0.00	16	191.59	191.50	-16	1,172	-1.36%
2023/01/10	0	0.00	1	190.00	190.00	-1	1,174	-0.09%
2023/01/09	0	0.00	18	190.75	192.00	-18	1,176	-1.53%
2023/01/06	0	0.00	3	185.50	185.50	-3	1,150	-0.26%
2023/01/05	0	0.00	4	184.00	182.50	-4	1,170	-0.34%
2023/01/03	8	180.19	0	0.00	181.00	8	1,242	0.64%
2022/12/30	0	0.00	1	185.50	182.50	-1	1,247	-0.08%
2022/12/29	7	180.07	0	0.00	180.00	7	1,240	0.56%
2022/12/27	2	183.50	0	0.00	183.50	2	1,265	0.16%
2022/12/23	2	179.00	0	0.00	180.00	2	1,279	0.16%
2022/12/22	4	182.50	0	0.00	181.50	4	1,290	0.31%
2022/12/21	3	181.83	0.1	182.50	181.00	2.9	1,319	0.22%
2022/12/20	9	181.06	2	185.50	180.50	7	1,335	0.52%
2022/12/19	1	186.00	1	188.00	185.00	0	1,361	0.00%
2022/12/16	4	183.63	2	190.50	190.50	2	1,359	0.15%
2022/12/15	0	0.00	11	187.77	187.00	-11	1,343	-0.82%
2022/12/14	0	0.00	3	189.50	189.00	-3	1,341	-0.22%
2022/12/13	1	183.50	0	0.00	183.00	1	1,331	0.08%
2022/12/12	0	0.00	1	183.50	185.50	-1	1,327	-0.08%
2022/12/09	0	0.00	7	186.86	186.00	-7	1,348	-0.52%
2022/12/08	10	182.05	0	0.00	182.00	10	1,345	0.74%
2022/12/07	12	184.04	2	184.00	184.00	10	1,362	0.73%
2022/12/06	8	191.00	2	194.50	189.00	6	1,350	0.44%
2022/12/02	4	192.00	1	194.93	192.00	3	1,360	0.22%
2022/12/01	0	0.00	21	191.05	193.00	-21	1,390	-1.51%
2022/11/30	0	0.00	7	186.43	186.00	-7	1,363	-0.51%
2022/11/29	3	181.33	0	0.00	182.00	3	1,366	0.22%
2022/11/28	2	182.00	0	0.00	183.50	2	1,388	0.14%
2022/11/25	3	185.67	4	187.38	184.00	-1	1,449	-0.07%
2022/11/24	0	0.00	10	185.40	186.50	-10	1,476	-0.68%
2022/11/23	0	0.00	1	182.00	181.50	-1	1,479	-0.07%
2022/11/21	0	0.00	1	183.00	180.50	-1	1,509	-0.07%
2022/11/17	3	181.67	2	181.50	182.00	1	1,573	0.06%
2022/11/15	7	182.79	3	184.00	183.00	4	1,584	0.25%
2022/11/14	0	0.00	22	181.77	183.50	-22	1,595	-1.38%
2022/11/11	0	0.00	8	179.00	178.00	-8	1,596	-0.50%
2022/11/10	2	174.50	2	174.50	176.00	0	1,609	0.00%
2022/11/09	0	0.00	1	176.00	177.50	-1	1,662	-0.06%
2022/11/08	12	174.63	0	0.00	172.50	12	1,705	0.70%
2022/11/04	7	173.57	0.1	173.50	173.50	6.9	1,774	0.39%
2022/11/03	0	0.00	1	169.00	170.50	-1	1,779	-0.06%
2022/11/02	5	169.20	0	0.00	169.50	5	1,813	0.28%
2022/11/01	2	168.50	20.2	168.50	169.00	-18.2	1,823	-1.00%
2022/10/31	2	164.00	3	166.00	166.00	-1	1,850	-0.05%
2022/10/28	2	163.00	0	0.00	163.00	2	1,876	0.11%
2022/10/27	5	163.50	2	163.50	164.50	3	1,884	0.16%
2022/10/26	1	161.00	0	0.00	161.00	1	1,902	0.05%
2022/10/25	1	159.50	0	0.00	159.50	1	1,945	0.05%
2022/10/24	0	0.00	19	165.97	163.00	-19	1,975	-0.96%
2022/10/21	7	160.50	0	0.00	158.00	7	1,979	0.35%
2022/10/20	1	162.51	0	0.00	166.50	1	1,978	0.05%
2022/10/19	0	0.00	1	167.00	166.50	-1	1,977	-0.05%
2022/10/18	2	163.25	5	166.00	166.50	-3	2,064	-0.15%
2022/10/14	0	163.00	0	0.00	161.00	0	2,085	0.00%
2022/10/13	3	160.00	1	158.50	159.00	2	2,105	0.09%
2022/10/12	8	160.38	0	0.00	162.00	8	2,095	0.38%
2022/10/11	16	167.69	0	0.00	161.00	16	2,098	0.76%
2022/10/07	5	176.00	1	178.00	176.00	4	2,065	0.19%
2022/10/05	25	179.24	0	0.00	179.00	25	2,128	1.17%
2022/10/04	3	180.00	5	181.00	181.50	-2	2,172	-0.09%
2022/09/30	5	172.00	0	0.00	177.00	5	2,255	0.22%
2022/09/28	11	177.91	0	0.00	173.50	11	2,426	0.45%
2022/09/27	2	182.00	10	182.25	181.50	-8	2,441	-0.33%
2022/09/26	12	182.96	0	0.00	179.50	12	2,455	0.49%
2022/09/23	2	188.50	0	0.00	188.50	2	2,484	0.08%
2022/09/22	8	187.06	0	0.00	190.00	8	2,541	0.32%
2022/09/21	7	190.50	0	0.00	189.50	7	2,576	0.27%
2022/09/20	2	192.00	0	0.00	190.50	2	2,633	0.08%
2022/09/19	2	192.50	0	0.00	192.50	2	2,711	0.07%
2022/09/16	0	0.00	10	196.00	196.00	-10	2,780	-0.36%
2022/09/15	0	0.00	18	196.72	196.50	-18	2,842	-0.63%
2022/09/14	21	191.22	0	0.00	194.00	21	2,925	0.72%
2022/09/12	0	197.50	0	0.00	197.50	0	3,048	0.00%
2022/09/08	1	194.00	50	194.05	196.00	-49	3,177	-1.54%
2022/09/07	3	186.50	0	0.00	191.00	3	3,218	0.09%
2022/09/06	5	192.70	0	0.00	191.50	5	3,223	0.16%
2022/09/05	13.1	195.88	0	0.00	195.00	13.1	3,286	0.40%
2022/09/02	0	199.00	8	198.94	198.00	-8	3,339	-0.24%
2022/09/01	21	201.31	0	0.00	199.00	21	3,370	0.62%
2022/08/31	11	205.50	0	0.00	207.50	11	3,420	0.32%
2022/08/30	17	208.24	0	0.00	209.50	17	3,511	0.48%
2022/08/29	11	208.68	1	209.50	208.00	10	3,636	0.28%
2022/08/26	5	217.40	2	218.00	217.00	3	3,711	0.08%
2022/08/25	3	215.50	0	0.00	218.00	3	3,904	0.08%
2022/08/24	1	221.00	3	221.33	216.50	-2	4,043	-0.05%
2022/08/22	9	215.89	0	0.00	216.00	9	4,548	0.20%
2022/08/19	1	219.50	3	220.17	219.50	-2	4,569	-0.04%
2022/08/18	1	218.50	8	219.31	218.50	-7	4,608	-0.15%
2022/08/17	1	221.00	9	219.50	221.50	-8	4,633	-0.17%
2022/08/16	1	216.00	1	221.00	216.00	0	4,623	0.00%
2022/08/15	0	0.00	7	217.64	217.50	-7	4,580	-0.15%
2022/08/12	2	210.25	2	209.50	210.50	0	4,545	0.00%
2022/08/11	24	209.06	3	209.50	209.50	21	4,537	0.46%
2022/08/09	3	208.83	0	0.00	209.00	3	4,530	0.07%
2022/08/08	0	0.00	14	213.39	213.50	-14	4,514	-0.31%
2022/08/04	22	205.70	0	0.00	206.50	22	4,564	0.48%
2022/08/03	0	211.00	0	0.00	209.50	0	4,562	0.00%
2022/08/02	2	210.00	19	210.50	210.50	-17	4,559	-0.37%
2022/08/01	5	212.30	0.2	212.00	214.00	4.8	4,554	0.11%
2022/07/29	4	214.63	0	0.00	215.50	4	4,514	0.09%
2022/07/28	6	218.00	2	219.00	219.00	4	4,472	0.09%
2022/07/27	3	214.50	0	0.00	217.50	3	4,446	0.07%
2022/07/26	17	215.56	1	217.00	214.00	16	4,428	0.36%
2022/07/25	44	219.59	17	217.82	218.50	27	4,404	0.61%
2022/07/22	2	232.50	15	234.00	231.00	-13	4,303	-0.30%
2022/07/21	6	225.92	6	227.67	229.00	0	4,295	0.00%
2022/07/20	3	230.67	2	226.00	227.00	1	4,282	0.02%
2022/07/19	6	227.50	2	228.75	227.50	4	4,275	0.09%
2022/07/18	2	226.00	6	227.33	229.50	-4	4,265	-0.09%
2022/07/15	3	219.00	5	222.10	223.00	-2	4,244	-0.05%
2022/07/14	10	217.50	5	222.00	222.50	5	4,240	0.12%
2022/07/13	0	0.00	14	222.39	221.00	-14	4,225	-0.33%
2022/07/12	30	218.32	10	212.50	212.50	20	4,188	0.48%
2022/07/11	10	235.20	0	0.00	229.50	10	4,144	0.24%
2022/07/08	0	0.00	5	235.50	238.50	-5	4,111	-0.12%
2022/07/07	8	218.94	12.1	224.60	226.50	-4.1	4,061	-0.10%
2022/07/06	5	221.00	5	224.00	221.00	0	3,985	0.00%
2022/07/05	4	229.00	1	226.00	227.50	3	3,924	0.08%
2022/07/01	12	236.54	12	238.75	228.00	0	3,897	0.00%
2022/06/30	16	246.38	15	238.50	238.50	1	3,875	0.03%
2022/06/29	3	247.00	3	250.00	251.00	0	3,829	0.00%
2022/06/28	68	253.33	0	0.00	251.50	68	3,805	1.79%
2022/06/27	1	257.00	5	258.30	257.50	-4	3,782	-0.11%
2022/06/24	2	249.00	17	245.38	248.00	-15	3,708	-0.40%
2022/06/23	86	238.31	128	241.23	241.00	-42	3,667	-1.15%	大賣/
2022/06/22	44.1	235.32	1.5	242.78	237.50	42.6	3,603	1.18%
2022/06/21	3	241.50	68	238.10	243.50	-65	3,529	-1.84%
2022/06/20	4.2	232.89	1	237.00	229.00	3.2	3,456	0.09%
2022/06/17	4.3	240.77	0	0.00	242.00	4.3	3,409	0.13%
2022/06/16	0	0.00	5	256.10	252.00	-5	3,305	-0.15%
2022/06/15	30	249.50	30	253.17	251.50	0	3,269	0.00%
2022/06/14	8.1	247.82	5	250.00	251.50	3.1	3,239	0.10%
2022/06/13	76	253.77	0	0.00	251.50	76	3,170	2.40%
2022/06/10	4	262.00	0	0.00	262.50	4	3,118	0.13%
2022/06/09	1	271.00	2	268.75	267.00	-1	3,071	-0.03%
2022/06/08	6	260.08	80.8	261.44	268.00	-74.8	2,986	-2.50%
2022/06/07	3.1	259.94	7	256.43	261.50	-3.9	2,878	-0.14%
2022/06/06	5	249.00	8	252.00	251.00	-3	2,759	-0.11%
2022/06/02	2	251.75	13	252.11	250.00	-11	2,683	-0.41%
2022/06/01	2	243.00	34	240.07	247.50	-32	2,507	-1.28%
2022/05/31	0	0.00	10	227.75	225.00	-10	2,368	-0.42%
2022/05/30	0	0.00	13	228.88	227.50	-13	1,888	-0.69%
2022/05/27	0	0.00	4	218.38	219.50	-4	1,854	-0.22%
2022/05/26	4	210.25	0	0.00	212.50	4	1,861	0.21%
2022/05/25	17	211.06	0	0.00	214.50	17	1,829	0.93%
2022/05/24	1	214.50	0	0.00	213.50	1	1,802	0.06%
2022/05/23	1	216.00	2	219.25	216.00	-1	1,782	-0.06%
2022/05/20	4	217.38	0	0.00	216.50	4	1,780	0.22%
2022/05/19	18	218.53	0	0.00	219.00	18	1,763	1.02%
2022/05/18	14	222.57	5	223.00	223.00	9	1,742	0.52%
2022/05/17	0	0.00	11	227.14	229.00	-11	1,708	-0.64%
2022/05/16	7	221.00	2	221.50	221.50	5	1,679	0.30%
2022/05/13	9	217.23	0	0.00	216.00	9	1,664	0.54%
2022/05/12	9	225.67	2	225.75	219.50	7	1,624	0.43%
2022/05/11	2	236.00	13	235.42	235.00	-11	1,579	-0.70%
2022/05/10	5	229.40	0	0.00	231.50	5	1,585	0.32%
2022/05/09	0	0.00	4	232.50	234.00	-4	1,571	-0.25%
2022/05/06	2	224.00	2	226.50	229.50	0	1,557	0.00%
2022/05/05	0	0.00	3	228.17	229.00	-3	1,556	-0.19%
2022/05/04	0	0.00	1	224.00	223.00	-1	1,555	-0.06%
2022/05/03	0	0.00	6	222.50	223.50	-6	1,574	-0.38%
2022/04/29	0	0.00	4	221.25	220.50	-4	1,589	-0.25%
2022/04/28	2	215.50	3	217.00	216.00	-1	1,604	-0.06%
2022/04/27	10	211.40	0	0.00	215.00	10	1,611	0.62%
2022/04/26	1	219.00	0	0.00	217.00	1	1,595	0.06%
2022/04/25	5	218.40	0	0.00	219.00	5	1,601	0.31%
2022/04/22	0	0.00	16	225.09	226.00	-16	1,591	-1.01%
2022/04/21	1	225.50	17	225.41	225.00	-16	1,596	-1.00%
2022/04/20	2	222.00	0	0.00	224.50	2	1,604	0.12%
2022/04/19	5	224.80	0	0.00	223.00	5	1,602	0.31%
2022/04/15	3	226.33	0	0.00	225.00	3	1,650	0.18%
2022/04/14	0	0.00	1	233.00	231.50	-1	1,676	-0.06%
2022/04/13	6	229.34	0	0.00	232.00	6	1,714	0.35%
2022/04/12	5	226.60	0	0.00	230.50	5	1,713	0.29%
2022/04/11	7	231.43	1	229.00	229.00	6	1,712	0.35%
2022/04/08	3	238.83	2	242.75	237.50	1	1,695	0.06%
2022/04/07	5	237.30	1	242.00	235.00	4	1,684	0.24%
2022/04/06	3	236.00	0	0.00	240.00	3	1,673	0.18%
2022/04/01	5	239.00	0	0.00	240.50	5	1,680	0.30%
2022/03/30	3.2	240.06	0	0.00	241.00	3.2	1,674	0.19%
2022/03/29	2	240.00	0	0.00	239.50	2	1,645	0.12%
2022/03/28	2	238.50	0	0.00	239.50	2	1,634	0.12%
2022/03/25	3	244.33	0	0.00	242.00	3	1,604	0.19%
2022/03/24	10	248.45	8	248.00	247.50	2	1,592	0.13%
2022/03/22	2	251.50	0	0.00	253.00	2	1,588	0.13%
2022/03/21	5	253.30	0	0.00	251.00	5	1,576	0.32%
2022/03/18	1	257.00	12	257.63	257.00	-11	1,555	-0.71%
2022/03/17	0	0.00	5	259.80	260.50	-5	1,535	-0.33%
2022/03/16	5	253.90	0	0.00	256.50	5	1,514	0.33%
2022/03/15	0	0.00	9	257.50	256.00	-9	1,519	-0.59%
2022/03/14	0	0.00	2	258.75	256.50	-2	1,518	-0.13%
2022/03/11	0	0.00	9	255.72	257.50	-9	1,523	-0.59%
2022/03/10	0	0.00	9	250.28	250.50	-9	1,508	-0.60%
2022/03/09	7	238.64	0	0.00	237.50	7	1,491	0.47%
2022/03/08	5	247.00	0	0.00	240.50	5	1,475	0.34%
2022/03/07	5	250.70	0	0.00	248.00	5	1,453	0.34%
2022/03/04	9	255.89	0	0.00	255.00	9	1,471	0.61%
2022/03/03	72	260.90	7	261.64	261.50	65	1,450	4.48%
2022/03/02	4	254.50	0	0.00	255.50	4	1,441	0.28%
2022/03/01	6	255.33	0	0.00	261.00	6	1,415	0.42%
2022/02/25	6	267.17	0	0.00	264.50	6	1,375	0.44%
2022/02/24	4	269.88	0	268.50	268.00	4	1,375	0.29%
2022/02/22	10	274.05	0	0.00	273.00	10	1,385	0.72%
2022/02/21	1	281.00	3	280.50	281.50	-2	1,397	-0.14%
2022/02/18	1	275.00	0	0.00	276.50	1	1,436	0.07%
2022/02/17	0	0.00	5	279.90	278.50	-5	1,473	-0.34%
2022/02/16	0	0.00	1.3	277.67	276.00	-1.3	1,501	-0.09%
2022/02/15	1	273.00	0	0.00	272.50	1	1,547	0.06%
2022/02/14	3	271.83	0	0.00	272.00	3	1,629	0.18%
2022/02/11	4	277.63	0	0.00	276.50	4	1,662	0.24%
2022/02/10	0	0.00	5	282.10	283.00	-5	1,700	-0.29%
2022/02/08	0	0.00	2	272.25	270.50	-2	1,707	-0.12%
2022/02/07	0	0.00	2	270.25	269.00	-2	1,699	-0.12%
2022/01/26	0	0.00	1	265.50	263.50	-1	1,700	-0.06%
2022/01/25	6.1	260.93	2	260.50	261.50	4.1	1,705	0.24%
2022/01/24	2	262.00	0	0.00	265.50	2	1,688	0.12%
2022/01/21	2	268.25	0	0.00	267.00	2	1,673	0.12%
2022/01/20	2	273.25	0	0.00	272.50	2	1,657	0.12%
2022/01/19	1	276.00	0	0.00	275.00	1	1,642	0.06%
2022/01/18	2	278.25	0	0.00	277.00	2	1,634	0.12%
2022/01/17	1	278.00	0	0.00	278.00	1	1,624	0.06%
2022/01/14	1	279.00	0	0.00	279.00	1	1,615	0.06%
2022/01/13	1	286.00	0	0.00	283.50	1	1,609	0.06%
2022/01/11	1	286.50	0	0.00	286.50	1	1,604	0.06%
2022/01/07	1	302.00	0	0.00	298.00	1	1,546	0.06%
2022/01/06	0	0.00	1	315.00	309.00	-1	1,511	-0.07%
2022/01/05	1	307.00	0	0.00	302.50	1	1,473	0.07%
2021/12/29	1	308.50	0	0.00	310.00	1	1,478	0.07%
2021/12/28	0	0.00	7	303.57	307.00	-7	1,486	-0.47%
2021/12/24	1	298.50	0	0.00	297.00	1	1,496	0.07%
2021/12/23	0	0.00	1	294.00	294.50	-1	1,493	-0.07%
2021/12/14	0	0.00	5	287.50	291.50	-5	1,543	-0.32%
2021/12/09	0	0.00	6	294.33	293.50	-6	1,563	-0.38%
2021/12/07	0	0.00	2	289.50	289.00	-2	1,543	-0.13%
2021/12/06	0	0.00	1	286.50	286.50	-1	1,533	-0.07%
2021/12/03	3	283.17	0	0.00	282.50	3	1,552	0.19%
2021/12/02	0	0.00	1	285.00	285.00	-1	1,595	-0.06%
2021/12/01	1	281.00	0	0.00	283.50	1	1,591	0.06%
2021/11/30	1	278.50	2	285.50	285.50	-1	1,591	-0.06%
2021/11/26	2	282.75	0	0.00	281.00	2	1,549	0.13%
2021/11/22	0	0.00	1	288.00	288.50	-1	1,525	-0.07%
2021/11/19	3	286.17	0	0.00	286.00	3	1,527	0.20%
2021/11/18	1	292.00	0	0.00	293.50	1	1,505	0.07%
2021/11/17	4	287.75	1	289.00	292.00	3	1,493	0.20%
2021/11/16	0	0.00	0.1	287.00	286.00	-0.1	1,460	-0.01%
2021/11/15	3	283.50	1	285.50	285.00	2	1,436	0.14%
2021/11/12	2.1	281.68	0	0.00	283.50	2.1	1,430	0.15%
2021/11/11	2	280.00	0	0.00	278.00	2	1,397	0.14%
2021/11/10	2	285.00	0	0.00	284.50	2	1,338	0.15%
2021/11/09	2	294.00	0	0.00	290.00	2	1,300	0.15%
2021/11/08	6	304.33	0	0.00	299.00	6	1,257	0.48%
2021/11/02	0	0.00	7	320.00	319.50	-7	1,301	-0.54%
2021/10/26	0	0.00	0.2	311.00	313.00	-0.2	1,412	-0.02%
2021/10/25	7	303.57	0	0.00	304.00	7	1,423	0.49%
2021/10/22	1	308.50	1	311.00	307.00	0	1,459	0.00%
2021/10/14	0	0.00	3	306.00	302.50	-3	1,485	-0.20%
2021/10/06	0	0.00	5	283.00	284.50	-5	1,459	-0.34%
2021/10/04	0	0.00	2	289.00	283.50	-2	1,432	-0.14%
2021/10/01	0	0.00	5	292.00	289.50	-5	1,423	-0.35%
2021/09/27	5	322.20	0	0.00	317.00	5	1,366	0.37%
2021/09/24	2	328.50	0	0.00	329.00	2	1,359	0.15%
2021/09/10	8	339.25	0	0.00	339.00	8	1,353	0.59%
2021/09/09	2	336.75	0	0.00	335.50	2	1,380	0.14%
2021/09/08	2	343.50	2	338.75	337.00	0	1,381	0.00%
2021/09/01	0	0.00	1.1	329.73	326.50	-1.1	1,336	-0.08%
2021/08/31	1	322.00	0	0.00	326.00	1	1,346	0.07%
2021/08/30	0	0.00	0	329.00	329.00	0	1,356	0.00%
2021/08/27	0	0.00	0.2	326.50	330.00	-0.2	1,354	-0.01%
2021/08/25	0	0.00	1	318.00	318.00	-1	1,368	-0.07%
2021/08/20	0.1	308.00	0	0.00	305.00	0.1	1,424	0.01%
2021/08/19	1	312.50	0	0.00	313.50	1	1,426	0.07%
2021/08/18	1	312.50	1	310.00	322.00	0	1,413	0.00%
2021/08/13	0	0.00	1	342.00	339.50	-1	1,416	-0.07%
2021/08/10	0	0.00	4	353.00	355.00	-4	1,447	-0.28%
2021/08/09	0	0.00	0.1	351.00	347.00	-0.1	1,461	-0.01%
2021/08/06	0.1	349.00	0	0.00	346.00	0.1	1,471	0.01%
2021/08/03	0.1	337.50	0	0.00	342.00	0.1	1,604	0.01%
2021/07/30	1	322.00	0	0.00	320.00	1	1,642	0.06%
2021/07/27	4	356.75	1	358.00	355.50	3	1,627	0.18%
2021/07/26	1	381.50	0	0.00	381.00	1	1,599	0.06%
2021/07/13	0	0.00	1	389.50	391.50	-1	1,714	-0.06%
2021/06/30	0	0.00	0	395.00	395.00	0	1,810	0.00%
2021/06/28	1	401.50	0	0.00	401.50	1	1,804	0.06%
2021/06/24	0	0.00	0.1	409.50	411.50	-0.1	1,815	0.00%
2021/06/18	0	0.00	10	399.75	400.00	-10	1,873	-0.53%
2021/05/26	1	356.00	0	0.00	358.00	1	2,123	0.05%
2021/05/25	0	0.00	0	356.50	356.50	0	2,150	0.00%
2021/05/21	0	0.00	1	355.00	351.50	-1	2,169	-0.05%
2021/05/14	2	333.50	2	336.00	330.50	0	2,222	0.00%
2021/05/13	7	315.93	8	318.63	320.00	-1	2,210	-0.05%
2021/05/12	5	315.50	8	317.44	320.00	-3	2,212	-0.14%
2021/05/11	9	360.78	7	360.64	340.00	2	2,144	0.09%
2021/05/10	6	373.83	8	371.75	372.00	-2	2,132	-0.09%
2021/05/07	10	373.75	0	0.00	372.00	10	2,153	0.46%
2021/05/05	1	382.50	0	0.00	374.50	1	2,147	0.05%
2021/05/04	0	0.00	1	398.00	394.00	-1	2,133	-0.05%
2021/05/03	2	410.01	0	0.00	410.00	2	2,117	0.09%
2021/04/27	1	421.50	0	0.00	420.00	1	2,193	0.05%
2021/04/22	4	417.00	3	418.17	414.00	1	2,227	0.04%
2021/04/21	2	408.25	0	0.00	405.50	2	2,215	0.09%
2021/04/20	0	0.00	1	418.50	418.50	-1	2,226	-0.04%
2021/04/19	2	419.75	1	420.00	414.00	1	2,286	0.04%
2021/04/15	0	0.00	1	422.00	424.00	-1	2,385	-0.04%
2021/04/14	0	0.00	6	418.75	423.00	-6	2,403	-0.25%
2021/04/09	1	407.50	0	0.00	408.50	1	2,503	0.04%
2021/04/08	1	415.00	4	410.25	415.50	-3	2,511	-0.12%
2021/04/07	1	405.00	1	406.00	406.50	0	2,492	0.00%
2021/03/31	1	404.00	0	0.00	402.50	1	2,514	0.04%
2021/03/30	0	0.00	1	407.00	407.00	-1	2,514	-0.04%
2021/03/26	1	399.00	0	0.00	403.00	1	2,559	0.04%
2021/03/24	1	392.50	0	0.00	395.50	1	2,616	0.04%
2021/03/23	3	406.83	0	0.00	403.50	3	2,726	0.11%
2021/03/22	2	414.00	1	412.50	415.50	1	2,840	0.04%
2021/03/19	2	411.50	0	0.00	411.00	2	2,869	0.07%
2021/03/18	0	0.00	1	432.00	427.50	-1	2,862	-0.03%
2021/03/17	1	421.00	0	0.00	420.50	1	2,903	0.03%
2021/03/15	0	0.00	1	439.00	428.00	-1	2,966	-0.03%
2021/03/12	1	430.00	2	429.75	429.50	-1	2,959	-0.03%
2021/03/11	1	426.00	1	431.00	430.50	0	2,963	0.00%
2021/03/09	2	408.25	1	412.00	410.00	1	2,954	0.03%
2021/03/08	0	431.00	1	430.00	432.00	-1	2,909	-0.03%
2021/03/03	0	0.00	3	415.33	420.00	-3	2,873	-0.10%
2021/02/26	2	393.50	1	400.00	399.00	1	2,813	0.04%
2021/02/25	2	406.75	8.2	406.77	411.00	-6.2	2,778	-0.22%
2021/02/24	1	401.50	6	401.33	395.50	-5	2,762	-0.18%
2021/02/23	1	406.50	4.1	404.34	406.50	-3.1	2,741	-0.11%
2021/02/22	0	0.00	2	409.00	412.00	-2	2,729	-0.07%
2021/02/19	10	411.80	2	417.50	403.00	8	2,708	0.30%
2021/02/18	10.1	419.85	9	419.61	420.00	1.1	2,681	0.04%
2021/02/17	5	421.20	15	424.71	428.00	-10	2,673	-0.37%
2021/02/05	10	398.05	5	400.00	398.00	5	2,636	0.19%
2021/02/04	2	397.00	6	405.00	397.50	-4	2,660	-0.15%
2021/02/03	12	410.00	12	413.00	409.50	0	2,718	0.00%
2021/02/02	11	398.59	17	395.12	405.00	-6	2,770	-0.22%
2021/02/01	20	391.13	8	393.50	394.00	12	2,748	0.44%
2021/01/29	12	404.79	5	399.00	396.00	7	2,722	0.26%
2021/01/28	22.4	415.85	30	411.72	408.50	-7.6	2,673	-0.28%
2021/01/27	8	431.56	15	436.27	431.00	-7	2,654	-0.26%
2021/01/26	0	0.00	8	449.63	445.00	-8	2,618	-0.31%
2021/01/25	25	452.28	14	450.64	449.50	11	2,631	0.42%
2021/01/22	16	454.22	18	457.11	452.50	-2	2,717	-0.07%
2021/01/21	43	460.15	20	459.63	463.00	23	2,694	0.85%
2021/01/20	0	0.00	1	442.00	438.00	-1	2,622	-0.04%
2021/01/18	0	0.00	0	434.00	436.00	0	2,595	0.00%
2021/01/15	1	442.00	0	0.00	434.00	1	2,582	0.04%
2021/01/14	0	0.00	4.1	446.01	447.50	-4.1	2,571	-0.16%
2021/01/13	6.2	449.10	4	450.50	447.50	2.2	2,559	0.09%
2021/01/12	6	434.25	21.1	443.19	446.50	-15.1	2,533	-0.59%
2021/01/11	21	432.23	12	437.83	433.00	9	2,471	0.37%
2021/01/08	4	428.50	0	0.00	433.00	4	2,432	0.16%
2021/01/07	1	417.00	1	418.49	418.00	0	2,385	0.00%
2021/01/06	0	402.50	0.1	404.50	404.50	0	2,365	0.00%
2021/01/05	2	408.25	11.1	412.32	413.00	-9.1	2,342	-0.39%
2021/01/04	9	387.50	4.1	385.23	384.00	4.9	2,291	0.22%
2020/12/31	1	383.50	0	0.00	384.50	1	2,325	0.04%
2020/12/29	2	376.50	5	374.30	375.00	-3	2,342	-0.13%
2020/12/25	9	373.72	0.1	371.00	371.00	8.9	2,348	0.38%
2020/12/24	0	0.00	0.4	377.00	377.00	-0.4	2,339	-0.02%
2020/12/23	0.4	375.50	0	0.00	376.50	0.4	2,343	0.02%
2020/12/22	1	384.50	2	379.56	368.00	-1	2,338	-0.04%
2020/12/21	1	381.50	0	0.00	383.50	1	2,352	0.04%
2020/12/18	119	385.29	120.4	382.74	386.00	-1.4	2,369	-0.06%	大買/大賣/
2020/12/17	1.8	381.11	2	379.75	375.50	-0.2	2,367	-0.01%
2020/12/16	1.5	360.00	3.9	366.25	372.00	-2.4	2,290	-0.10%
2020/12/15	0	0.00	2	339.21	338.50	-2	2,224	-0.09%
2020/12/14	4.1	338.57	2.5	331.50	331.50	1.6	2,225	0.07%
2020/12/11	2.5	344.00	7.5	343.14	343.50	-5	2,229	-0.22%
2020/12/10	0.3	334.00	5.3	336.62	335.00	-5	2,170	-0.23%
2020/12/09	0	0.00	0.1	324.00	325.00	-0.1	2,110	0.00%
2020/12/08	0	0.00	0	318.50	321.00	0	2,103	0.00%
2020/12/07	0	0.00	4	318.00	320.00	-4	2,109	-0.19%
2020/12/04	0	0.00	1	324.00	322.00	-1	2,121	-0.05%
2020/12/03	129	325.15	130	325.81	321.50	-1	2,123	-0.05%	大買/大賣/
2020/12/02	0	0.00	2	318.00	317.50	-2	2,099	-0.10%
2020/12/01	3	311.33	1.1	311.45	314.00	1.9	2,088	0.09%
2020/11/30	2	304.50	7.1	303.54	305.50	-5.1	2,069	-0.25%
2020/11/26	4	292.50	0	295.00	295.00	4	2,041	0.19%
2020/11/25	1	295.50	0	0.00	293.50	1	2,077	0.05%
2020/11/24	0	0.00	3	293.50	295.00	-3	2,117	-0.14%
2020/11/20	1	300.50	1	298.50	299.00	0	2,121	0.00%
2020/11/16	0	0.00	8.1	299.98	298.50	-8.1	2,233	-0.36%
2020/11/13	1	293.95	2.2	294.44	295.00	-1.2	2,243	-0.05%
2020/11/12	0	0.00	1	292.00	292.50	-1	2,279	-0.04%
2020/11/11	594	290.53	592	290.63	292.00	2	2,348	0.09%	大買/大賣/
2020/11/10	3	285.50	5	282.70	282.00	-2	2,296	-0.09%
2020/11/09	1	270.00	1	270.00	273.50	0	2,249	0.00%
2020/11/04	0	0.00	1	265.00	265.00	-1	2,292	-0.04%
2020/11/03	1	257.50	0	0.00	257.00	1	2,311	0.04%
2020/11/02	0	0.00	1	257.50	255.50	-1	2,457	-0.04%
2020/10/30	6.2	259.65	0	0.00	249.00	6.2	2,466	0.25%
2020/10/29	1	269.00	0	0.00	269.50	1	2,439	0.04%
2020/10/27	2	277.75	0	277.00	275.00	2	2,451	0.08%
2020/10/23	1	279.50	1	278.50	276.50	0	2,487	0.00%
2020/10/22	0	0.00	1	279.00	278.50	-1	2,501	-0.04%
2020/10/21	1	278.50	1	276.00	274.50	0	2,516	0.00%
2020/10/20	1	273.00	1	275.00	275.00	0	2,543	0.00%
2020/10/15	0	0.00	0	276.00	276.00	0	2,591	0.00%
2020/10/14	1	271.00	0	0.00	272.00	1	2,580	0.04%
2020/10/08	5	276.00	0	0.00	274.00	5	2,581	0.19%
2020/10/07	1	281.50	0	0.00	281.00	1	2,512	0.04%
2020/10/05	1	284.00	0	0.00	281.50	1	2,528	0.04%
2020/09/30	1	288.00	1	286.00	285.00	0	2,543	0.00%
2020/09/29	1	287.50	1	288.00	288.00	0	2,571	0.00%
2020/09/23	0	0.00	1	285.50	289.50	-1	2,592	-0.04%
2020/09/22	2	281.50	1	280.50	280.50	1	2,559	0.04%
2020/09/21	1	288.50	0	0.00	290.00	1	2,515	0.04%
2020/09/18	4.2	300.74	1	307.00	300.00	3.2	2,464	0.13%
2020/09/17	1	314.00	1	309.50	308.00	0	2,392	0.00%
2020/09/16	2	314.25	0	0.00	314.50	2	2,368	0.08%
2020/09/15	0	0.00	0	319.00	320.50	0	2,352	0.00%
2020/09/14	1	321.00	0.4	321.00	321.50	0.6	2,399	0.03%
2020/09/11	0	0.00	1	324.00	325.50	-1	2,396	-0.04%
2020/09/08	1	327.50	0	0.00	328.00	1	2,472	0.04%
2020/09/07	0	0.00	2	328.50	324.50	-2	2,501	-0.08%
2020/09/04	0	0.00	2	320.00	323.50	-2	2,523	-0.08%
2020/09/03	2	327.00	1	325.50	323.50	1	2,558	0.04%
2020/09/01	1	320.00	3.1	324.85	325.50	-2.1	2,559	-0.08%
2020/08/31	5	321.00	0	0.00	322.00	5	2,560	0.20%
2020/08/28	0.2	332.50	6	331.25	334.00	-5.8	2,542	-0.23%
2020/08/27	1	320.50	0	0.00	321.50	1	2,530	0.04%
2020/08/25	1	320.00	3	324.50	325.00	-2	2,579	-0.08%
2020/08/24	2	322.50	3.1	321.74	319.00	-1.1	2,645	-0.04%
2020/08/21	2	319.50	0	0.00	316.00	2	2,694	0.07%
2020/08/20	6	318.33	3.1	322.63	311.50	2.9	2,823	0.10%
2020/08/19	2	338.25	0	0.00	331.50	2	2,933	0.07%
2020/08/18	3	335.50	5	340.50	339.50	-2	2,919	-0.07%
2020/08/17	4	334.75	3	330.67	333.00	1	2,863	0.03%
2020/08/14	0	0.00	1	319.00	318.50	-1	2,778	-0.04%
2020/08/13	3.2	319.13	5	318.10	317.00	-1.8	2,766	-0.07%
2020/08/12	0.1	308.50	1	310.00	309.00	-0.9	2,734	-0.03%
2020/08/11	0	0.00	17	313.24	313.00	-17	2,724	-0.62%
2020/08/10	1	307.00	2	311.25	310.00	-1	2,732	-0.04%
2020/08/07	1	307.00	0	0.00	306.50	1	2,735	0.04%
2020/08/06	8	311.31	1	321.00	306.50	7	2,715	0.26%
2020/08/05	1	322.50	4	324.75	322.00	-3	2,588	-0.12%
2020/08/04	3	321.83	14	317.21	328.00	-11	2,584	-0.43%
2020/07/31	1	310.00	1	309.50	309.00	0	2,581	0.00%
2020/07/30	2	311.00	3	310.50	312.50	-1	2,705	-0.04%
2020/07/29	1	310.50	2	309.50	307.00	-1	2,724	-0.04%
2020/07/28	2	303.75	0	0.00	300.00	2	2,753	0.07%
2020/07/27	0	0.00	5	304.00	304.00	-5	2,836	-0.18%
2020/07/24	3	306.67	0	0.00	304.50	3	2,870	0.10%
2020/07/23	2	313.00	1	316.00	317.00	1	2,875	0.03%
2020/07/22	1	318.00	2	317.50	316.00	-1	2,919	-0.03%
2020/07/21	1	312.00	0	0.00	308.00	1	2,889	0.03%
2020/07/20	0	0.00	1	309.50	309.00	-1	2,934	-0.03%
2020/07/17	3.1	305.66	1	305.97	306.00	2	2,970	0.07%
2020/07/16	6	307.75	6	309.42	310.00	0	3,002	0.00%
2020/07/15	4	308.38	2	305.00	306.00	2	2,996	0.07%
2020/07/14	0	0.00	1	296.50	295.50	-1	3,012	-0.03%
2020/07/13	1	299.00	0	0.00	299.00	1	3,031	0.03%
2020/07/10	1	299.00	1	299.50	299.00	0	3,056	0.00%
2020/07/09	1	309.00	13	311.62	308.50	-12	3,071	-0.39%
2020/07/08	10	310.50	5	312.60	313.50	5	3,079	0.16%
2020/07/07	6	310.83	16	310.94	309.50	-10	3,098	-0.32%
2020/07/06	13	306.50	1.2	306.67	305.50	11.8	3,125	0.38%
2020/07/03	1	298.50	1	298.00	300.00	0	3,184	0.00%
2020/06/29	14	295.86	3	296.50	297.50	11	3,414	0.32%
2020/06/24	3	296.33	0	0.00	295.50	3	3,472	0.09%
2020/06/23	1	296.97	1	298.00	295.50	0	3,569	0.00%
2020/06/22	0	0.00	2	304.00	299.00	-2	3,662	-0.05%
2020/06/19	0	0.00	1.3	307.27	301.50	-1.3	3,713	-0.04%
2020/06/18	1	303.50	15	304.10	303.00	-14	3,709	-0.38%
2020/06/17	9	304.56	9	306.22	303.50	0	3,746	0.00%
2020/06/16	9	308.61	4	311.00	307.00	5	3,820	0.13%
2020/06/15	1	307.00	3	306.67	306.00	-2	3,858	-0.05%
2020/06/12	7	287.57	12	287.13	291.00	-5	3,842	-0.13%
2020/06/11	4	297.50	8	302.25	297.50	-4	3,853	-0.10%
2020/06/10	34	305.84	8	303.88	306.50	26	3,872	0.67%
2020/06/09	2	310.50	0	0.00	309.50	2	3,899	0.05%
2020/06/05	10	313.45	28	310.93	310.50	-18	3,990	-0.45%
2020/06/04	2	315.00	9	316.89	316.00	-7	4,030	-0.17%
2020/06/03	10.7	314.25	1	315.00	315.00	9.7	4,103	0.24%
2020/06/02	12	311.38	10	312.40	312.00	2	4,096	0.05%
2020/06/01	2	309.50	1	310.00	310.00	1	4,075	0.02%
2020/05/29	1	311.00	0	0.00	306.50	1	4,091	0.02%
2020/05/28	5	327.50	5	323.20	317.50	0	4,046	0.00%
2020/05/27	12	328.50	4	330.75	325.00	8	4,007	0.20%
2020/05/26	229.5	310.36	233.1	312.37	320.50	-3.6	3,906	-0.09%	大買/大賣/
2020/05/25	0	0.00	2	289.00	291.50	-2	3,751	-0.05%
2020/05/21	0	0.00	4	287.50	289.50	-4	3,768	-0.11%
2020/05/20	4	287.00	2	285.50	285.00	2	3,780	0.05%
2020/05/19	1	288.50	1.1	288.54	289.00	-0.1	3,810	0.00%
2020/05/18	2	285.50	11	284.68	285.00	-9	3,843	-0.23%
2020/05/15	1	281.50	0	0.00	283.50	1	3,929	0.03%
2020/05/14	0.2	286.50	0	0.00	286.50	0.2	3,948	0.01%
2020/05/13	0.1	290.00	1	290.00	290.00	-0.9	3,951	-0.02%
2020/05/12	7	292.43	6	291.92	294.50	1	3,974	0.03%
2020/05/11	2	300.25	1	296.50	296.00	1	3,979	0.03%
2020/05/08	1	296.50	2	292.00	290.00	-1	3,968	-0.03%
2020/05/07	1	294.50	1	290.00	292.00	0	3,974	0.00%
2020/05/06	150	289.98	147	291.49	289.50	3	4,002	0.07%	大買/大賣/
2020/05/05	1	283.50	3	279.96	276.50	-2	3,980	-0.05%
2020/05/04	3	277.17	1	277.50	276.50	2	3,996	0.05%
2020/04/30	9	282.50	8	285.75	288.00	1	3,998	0.03%
2020/04/29	77	267.95	81	268.90	270.00	-4	3,995	-0.10%
2020/04/28	1	254.00	1	257.00	257.00	0	3,997	0.00%
2020/04/27	2	250.50	1	248.00	251.50	1	4,099	0.02%
2020/04/24	1	241.00	0	0.00	238.00	1	4,184	0.02%
2020/04/23	0	0.00	1	242.50	242.00	-1	4,211	-0.02%
2020/04/22	1	235.00	0	0.00	239.00	1	4,248	0.02%
2020/04/21	3	243.00	1	241.00	240.00	2	4,309	0.05%
2020/04/20	5	243.30	5	246.20	248.00	0	4,293	0.00%
2020/04/17	177	250.21	178	252.05	245.00	-1	4,367	-0.02%	大買/大賣/
2020/04/16	0	0.00	1	245.00	241.50	-1	4,421	-0.02%
2020/04/15	0	0.00	11	239.59	241.00	-11	4,450	-0.25%
2020/04/14	1	238.50	2	237.50	238.00	-1	4,431	-0.02%
2020/04/13	10	228.85	3	228.00	228.00	7	4,406	0.16%
2020/04/10	1	226.50	22	230.61	231.00	-21	4,380	-0.48%
2020/04/09	23	227.78	1	230.50	231.00	22	4,348	0.51%
2020/04/08	8	222.63	3	222.17	224.00	5	4,283	0.12%
2020/04/07	2	224.50	5	224.80	224.00	-3	4,200	-0.07%
2020/04/06	5	211.90	1	213.00	215.00	4	4,116	0.10%
2020/03/31	0	0.00	1	199.00	200.50	-1	3,980	-0.03%
2020/03/30	9	186.67	7	189.57	195.00	2	3,951	0.05%
2020/03/27	1	201.00	0	0.00	198.50	1	3,883	0.03%
2020/03/26	3	199.17	1	202.50	202.50	2	3,779	0.05%
2020/03/25	1	210.00	5	207.60	211.50	-4	3,695	-0.11%
2020/03/24	3	192.67	6	188.00	192.50	-3	3,683	-0.08%
2020/03/23	2	181.00	3	182.00	180.50	-1	3,670	-0.03%
2020/03/20	9	194.67	4	193.75	194.00	5	3,640	0.14%
2020/03/19	5	182.60	2	188.00	179.50	3	3,572	0.08%
2020/03/18	2	206.25	1.1	205.75	199.00	0.9	3,538	0.02%
2020/03/17	4	211.13	2	208.50	207.00	2	3,490	0.06%
2020/03/16	0	0.00	5	234.80	219.00	-5	3,454	-0.14%
2020/03/13	5	235.50	4	232.75	240.50	1	3,413	0.03%
2020/03/12	3	258.83	0	0.00	258.00	3	3,355	0.09%
2020/03/11	3	281.83	3	283.83	279.00	0	3,306	0.00%
2020/03/09	8	287.38	0	0.00	279.50	8	3,211	0.25%
2020/03/06	0	0.00	1	303.50	303.50	-1	3,144	-0.03%
2020/03/05	0	0.00	1	306.00	306.50	-1	3,171	-0.03%
2020/03/04	1	302.00	0	0.00	302.50	1	3,172	0.03%
2020/03/03	9	306.67	9	306.89	306.00	0	3,142	0.00%
2020/03/02	7	298.86	7	298.50	297.50	0	3,103	0.00%
2020/02/27	4	303.75	12	308.63	301.50	-8	3,100	-0.26%
2020/02/26	8	308.50	9	307.28	305.50	-1	3,058	-0.03%
2020/02/25	1	312.50	4	307.75	312.50	-3	3,052	-0.10%
2020/02/24	4	319.25	2	315.50	314.50	2	3,053	0.07%
2020/02/20	4	327.50	7	328.43	325.00	-3	3,040	-0.10%
2020/02/19	8	324.44	18	324.17	324.50	-10	3,011	-0.33%
2020/02/18	29	326.16	9	324.39	323.00	20	2,982	0.67%
2020/02/17	19	313.97	16	313.66	318.00	3	2,888	0.10%
2020/02/14	6	315.00	14	312.32	316.00	-8	2,897	-0.28%
2020/02/13	7	315.07	8	311.88	310.00	-1	2,892	-0.03%
2020/02/12	4	310.00	6	310.33	310.00	-2	2,872	-0.07%
2020/02/11	7	306.93	5	305.52	309.00	2	2,850	0.07%
2020/02/10	1	304.00	6	301.83	302.00	-5	2,854	-0.18%
2020/02/07	2	313.25	3	314.00	308.50	-1	2,844	-0.04%
2020/02/06	11	315.32	12	312.58	320.50	-1	2,790	-0.04%
2020/02/05	18	307.94	14	305.71	301.50	4	2,748	0.15%
2020/02/04	19	303.89	12	303.08	304.50	7	2,721	0.26%
2020/02/03	27	300.00	13	302.46	301.00	14	2,671	0.52%
2020/01/31	1	307.50	2	309.00	306.00	-1	2,584	-0.04%
2020/01/30	15	305.43	4	314.50	304.00	11	2,540	0.43%
2020/01/20	371	329.30	378	330.21	330.50	-7	2,433	-0.29%	大買/大賣/
2020/01/17	6	312.00	3	313.33	315.00	3	2,299	0.13%
2020/01/16	0	0.00	0.2	312.50	314.00	-0.2	2,275	-0.01%
2020/01/15	4	313.88	9	314.61	309.00	-5	2,210	-0.23%
2020/01/14	10	300.80	8	301.25	302.50	2	2,110	0.09%
2020/01/13	2	297.50	1	300.00	302.00	1	2,078	0.05%
2020/01/10	2	286.75	19	286.21	292.00	-17	2,000	-0.85%
2020/01/09	8	273.81	6.1	278.92	280.00	1.9	1,892	0.10%
2020/01/08	2	264.00	0	0.00	264.00	2	1,849	0.11%
2020/01/07	9	274.67	16	273.78	270.50	-7	1,829	-0.38%
2020/01/06	10	279.55	1	277.50	278.00	9	1,845	0.49%
2020/01/03	2	282.50	0	0.00	279.50	2	1,852	0.11%
2020/01/02	82	284.99	81.1	285.60	285.00	0.9	1,856	0.05%
2019/12/31	1	280.50	0	0.00	281.00	1	1,895	0.05%
2019/12/26	1	275.50	5	274.00	275.00	-4	1,893	-0.21%
2019/12/25	8	277.00	16	277.19	278.00	-8	1,900	-0.42%
2019/12/24	0	0.00	15	281.63	281.00	-15	1,891	-0.79%
2019/12/23	4	285.00	2	285.00	283.50	2	1,888	0.11%
2019/12/20	4	282.75	0	0.00	282.00	4	1,886	0.21%
2019/12/19	20	287.20	19	287.50	285.00	1	1,874	0.05%
2019/12/18	1	279.00	3	279.17	280.00	-2	1,852	-0.11%
2019/12/17	0	0.00	14	275.46	277.00	-14	1,838	-0.76%
2019/12/16	1	276.50	5	276.00	276.50	-4	1,839	-0.22%
2019/12/13	0	0.00	7	273.56	272.50	-7	1,833	-0.38%
2019/12/12	6	271.83	6	270.08	268.00	0	1,805	0.00%
2019/12/11	4	270.25	0	0.00	270.50	4	1,797	0.22%
2019/12/10	2	268.50	0	0.00	267.00	2	1,823	0.11%
2019/12/09	5	267.60	4	266.75	267.00	1	1,883	0.05%
2019/12/06	7	269.50	5	269.00	270.50	2	1,903	0.11%
2019/12/05	8	266.69	4	266.87	266.50	4	1,910	0.21%
2019/12/04	3	264.83	1.1	265.92	264.50	1.9	1,947	0.10%
2019/12/03	1	268.00	4.1	267.50	267.50	-3.1	1,979	-0.16%
2019/12/02	136	264.52	136	265.45	265.00	0	1,959	0.00%	大買/大賣/
2019/11/27	0	0.00	4	262.75	261.50	-4	1,912	-0.21%
2019/11/26	4	262.50	1	262.00	263.00	3	1,914	0.16%
2019/11/22	1	255.00	0	0.00	254.00	1	1,894	0.05%
2019/11/21	1	251.00	0	0.00	255.00	1	1,903	0.05%
2019/11/19	0	0.00	4	255.25	258.50	-4	1,869	-0.21%
2019/11/18	5	257.80	0.1	258.50	258.00	4.9	1,867	0.26%
2019/11/15	1	259.00	0	0.00	259.50	1	1,869	0.05%
2019/11/14	1	260.50	0	0.00	260.00	1	1,862	0.05%
2019/11/13	2	255.75	3	259.00	264.50	-1	1,861	-0.05%
2019/11/12	2	261.50	15	262.77	263.00	-13	1,822	-0.71%
2019/11/11	15	266.03	1.7	265.00	265.00	13.4	1,817	0.73%
2019/11/08	2	264.50	9	264.39	264.00	-7	1,810	-0.39%
2019/11/07	4	264.00	10	265.50	263.50	-6	1,826	-0.33%
2019/11/06	15	269.73	0	0.00	270.00	15	1,823	0.82%
2019/11/05	0	0.00	28.3	275.74	275.50	-28.3	1,847	-1.53%
2019/11/04	181	270.34	177.1	271.53	275.00	3.9	1,870	0.21%	大買/大賣/
2019/11/01	10	264.60	5.6	264.36	266.50	4.4	1,820	0.24%
2019/10/31	2.1	262.93	11	263.32	261.50	-8.9	1,822	-0.49%
2019/10/30	5	265.10	0	0.00	264.00	5	1,833	0.27%
2019/10/29	0	0.00	5	266.60	264.00	-5	1,834	-0.27%
2019/10/28	10	267.20	5	264.70	268.50	5	1,825	0.27%
2019/10/25	6	262.50	6	260.00	264.00	0	1,791	0.00%
2019/10/24	7	258.64	0.7	260.00	260.00	6.3	1,793	0.35%
2019/10/23	0	0.00	2	260.50	256.50	-2	1,776	-0.11%
2019/10/22	4	263.50	2	263.00	262.00	2	1,799	0.11%
2019/10/21	0	263.00	0	0.00	263.00	0	1,845	0.00%
2019/10/18	1	263.00	0	0.00	265.00	1	1,848	0.05%
2019/10/17	3	262.50	0	0.00	262.50	3	1,840	0.16%
2019/10/16	0	0.00	62	264.00	264.50	-62	1,832	-3.38%
2019/10/15	0	0.00	4	261.00	261.50	-4	1,824	-0.22%
2019/10/14	11	260.77	1	263.50	262.50	10	1,820	0.55%
2019/10/09	6	254.50	8	255.44	254.50	-2	1,789	-0.11%
2019/10/07	14	253.89	2	255.75	258.00	12	1,763	0.68%
2019/10/04	0	0.00	6	267.50	269.00	-6	1,715	-0.35%
2019/10/03	2	265.00	0	0.00	269.00	2	1,724	0.12%
2019/10/02	2	269.00	0	269.50	269.00	2	1,739	0.11%
2019/10/01	8	273.00	9	273.83	271.00	-1	1,735	-0.06%
2019/09/27	0	0.00	4.1	269.77	270.50	-4.1	1,731	-0.24%
2019/09/26	5	273.00	4	272.00	270.00	1	1,740	0.06%
2019/09/25	1	271.00	0	0.00	272.50	1	1,760	0.06%
2019/09/24	0	0.00	4	277.00	274.50	-4	1,819	-0.22%
2019/09/23	10	275.90	8.2	276.93	275.50	1.8	1,818	0.10%
2019/09/20	1	271.00	0	0.00	270.00	1	1,803	0.06%
2019/09/19	5	271.10	1	270.50	270.50	4	1,785	0.22%
2019/09/17	0	0.00	2	275.50	277.00	-2	1,780	-0.11%
2019/09/12	0	0.00	1	278.00	273.50	-1	1,841	-0.05%
2019/09/11	0	0.00	3	273.00	273.50	-3	1,854	-0.16%
2019/09/10	0	0.00	1	269.50	265.50	-1	1,783	-0.06%
2019/09/09	0	0.00	14	262.14	262.00	-14	1,746	-0.80%
2019/09/06	5	267.10	4	266.63	267.00	1	1,718	0.06%
2019/09/05	2	262.00	6	264.00	263.00	-4	1,691	-0.24%
2019/09/03	1	260.00	7	259.07	257.50	-6	1,675	-0.36%
2019/09/02	16	253.69	12	254.21	259.00	4	1,685	0.24%
2019/08/30	6	255.17	9	254.06	254.50	-3	1,683	-0.18%
2019/08/29	3	251.50	3	253.00	250.50	0	1,708	0.00%
2019/08/28	2	252.50	0	0.00	252.50	2	1,742	0.11%
2019/08/27	1	248.00	3	248.83	248.50	-2	1,795	-0.11%
2019/08/26	13	244.35	13	245.12	245.50	0	1,808	0.00%
2019/08/23	1	250.50	0	0.00	252.00	1	1,796	0.06%
2019/08/22	10	252.80	11	250.73	250.00	-1	1,792	-0.06%
2019/08/21	4	251.50	0	0.00	250.50	4	1,811	0.22%
2019/08/20	1	251.00	0	0.00	251.50	1	1,831	0.05%
2019/08/16	5	246.60	5	246.70	246.00	0	1,865	0.00%
2019/08/15	2	246.25	2	245.50	246.00	0	1,874	0.00%
2019/08/13	4	247.38	7	244.64	245.00	-3	1,905	-0.16%
2019/08/12	6	248.33	12	247.50	252.00	-6	1,937	-0.31%
2019/08/08	4	250.75	4	250.00	250.50	0	1,991	0.00%
2019/08/07	0	0.00	18	241.39	242.00	-18	2,022	-0.89%
2019/08/06	29	247.14	5	246.00	249.00	24	2,086	1.15%
2019/08/05	4	257.38	1	252.50	252.00	3	2,114	0.14%
2019/08/02	8	264.31	1	262.00	261.50	7	2,153	0.32%
2019/08/01	1	275.50	0	0.00	273.50	1	2,215	0.05%
2019/07/30	2	277.50	0	0.00	274.50	2	2,353	0.08%
2019/07/29	1	276.50	1	277.52	278.50	0	2,430	0.00%
2019/07/26	2	277.50	0	0.00	276.50	2	2,457	0.08%
2019/07/24	2	282.00	2	281.75	281.50	0	2,546	0.00%
2019/07/23	26	277.77	32	278.56	278.00	-6	2,555	-0.23%
2019/07/22	3	271.33	3.1	270.52	271.00	-0.1	2,532	0.00%
2019/07/19	4	268.25	5	266.80	267.50	-1	2,570	-0.04%
2019/07/17	1	265.00	0	0.00	266.50	1	2,721	0.04%
2019/07/16	0	0.00	2	270.97	270.00	-2	2,805	-0.07%
2019/07/15	2	262.50	0	0.00	268.00	2	2,812	0.07%
2019/07/12	1	264.50	2	265.50	263.50	-1	2,846	-0.04%
2019/07/11	1	268.00	1	269.50	269.50	0	2,875	0.00%
2019/07/10	59	265.93	56	267.14	266.50	3	2,902	0.10%
2019/07/09	2	265.50	0	0.00	263.50	2	2,943	0.07%
2019/07/08	0	0.00	1	269.50	270.00	-1	2,959	-0.03%
2019/07/04	0	0.00	1	274.00	276.00	-1	3,046	-0.03%
2019/07/03	1	275.00	7	272.21	271.50	-6	3,118	-0.19%
2019/07/02	0	0.00	4	276.00	277.00	-4	3,197	-0.13%
2019/07/01	10	275.75	7	273.93	277.50	3	3,255	0.09%
2019/06/28	0	0.00	2	259.50	260.00	-2	3,403	-0.06%
2019/06/27	2	260.25	0	0.00	261.00	2	3,431	0.06%
2019/06/26	2	254.50	0	0.00	255.50	2	3,473	0.06%
2019/06/25	2	254.25	3	256.00	252.00	-1	3,519	-0.03%
2019/06/24	1	264.00	0	0.00	259.50	1	3,569	0.03%
2019/06/21	2	260.75	6.1	261.05	264.00	-4.1	3,590	-0.11%
2019/06/20	3	260.00	4	260.00	261.50	-1	3,595	-0.03%
2019/06/19	172	252.70	178	253.55	254.50	-6	3,595	-0.17%	大買/大賣/
2019/06/14	0	0.00	6	241.33	243.00	-6	3,624	-0.17%
2019/06/13	3	240.67	4	243.00	239.50	-1	3,648	-0.03%
2019/06/12	5	242.10	2	243.00	243.00	3	3,664	0.08%
2019/06/11	9	240.50	8	240.63	243.50	1	3,677	0.03%
2019/06/10	4	236.75	2	238.50	239.00	2	3,664	0.05%
2019/06/06	2	232.25	1	231.00	232.00	1	3,685	0.03%
2019/06/05	3	235.67	6	236.42	236.00	-3	3,722	-0.08%
2019/06/04	1	234.50	0	0.00	230.00	1	3,762	0.03%
2019/06/03	8	231.75	2	233.00	232.00	6	3,842	0.16%
2019/05/31	0	0.00	1	239.00	238.50	-1	3,802	-0.03%
2019/05/30	8	235.50	0	0.00	234.00	8	3,811	0.21%
2019/05/29	2	235.00	1	234.50	235.00	1	3,870	0.03%
2019/05/28	0	0.00	2	239.25	238.00	-2	3,935	-0.05%
2019/05/24	1	235.50	3	235.67	232.50	-2	4,057	-0.05%
2019/05/23	73	239.29	72	239.73	238.00	1	4,067	0.02%
2019/05/22	4	248.38	1	245.50	245.00	3	4,086	0.07%
2019/05/21	8	248.50	8	248.63	249.00	0	4,165	0.00%
2019/05/20	1	243.00	1	250.50	245.00	0	4,263	0.00%
2019/05/17	5	245.20	4	245.50	245.00	1	4,340	0.02%
2019/05/16	11	245.50	10	244.90	242.00	1	4,363	0.02%
2019/05/15	61	249.89	63	251.26	249.00	-2	4,322	-0.05%
2019/05/14	20	235.88	21	241.05	241.00	-1	4,341	-0.02%
2019/05/13	4	246.63	4	244.25	241.00	0	4,263	0.00%
2019/05/10	8	261.50	9	261.94	260.00	-1	4,283	-0.02%
2019/05/09	191	262.97	186	264.93	258.00	5	4,253	0.12%	大買/大賣/
2019/05/08	12	273.79	11	271.55	271.50	1	4,210	0.02%
2019/05/07	81	270.80	82	271.54	279.00	-1	4,261	-0.02%
2019/05/06	35	280.14	54	278.29	276.00	-19	4,195	-0.45%
2019/05/03	34	291.49	5	290.70	291.50	29	4,113	0.71%
2019/05/02	2	291.75	0	0.00	292.00	2	4,109	0.05%
2019/04/30	132	286.28	137	287.99	293.50	-5	4,112	-0.12%	大買/大賣/
2019/04/29	19	295.68	34	297.41	293.50	-15	4,095	-0.37%
2019/04/26	9	292.00	13	292.23	294.00	-4	4,106	-0.10%
2019/04/25	113	300.16	112	300.23	297.00	1	4,124	0.02%	大買/大賣/
2019/04/24	36	298.13	34	300.15	295.00	2	4,189	0.05%
2019/04/23	16	290.22	8	292.50	289.00	8	4,219	0.19%
2019/04/22	42	293.17	30	292.73	294.50	12	4,190	0.29%
2019/04/19	6	284.50	0	0.00	287.00	6	4,144	0.14%
2019/04/18	4	283.88	0	0.00	283.50	4	4,195	0.10%
2019/04/17	1	288.00	2	288.75	289.50	-1	4,238	-0.02%
2019/04/16	3	288.33	2	288.75	289.00	1	4,254	0.02%
2019/04/15	2	290.00	1	290.00	290.00	1	4,268	0.02%
2019/04/12	3	282.67	1	284.50	285.50	2	4,268	0.05%
2019/04/11	4	284.13	14	283.36	281.50	-10	4,296	-0.23%
2019/04/10	1	291.00	2	290.50	291.50	-1	4,237	-0.02%
2019/04/09	2	290.25	1	291.50	292.00	1	4,207	0.02%
2019/04/08	2	295.50	1	294.50	294.00	1	4,144	0.02%
2019/04/03	1	287.00	5	286.20	285.50	-4	4,079	-0.10%
2019/04/02	303	276.38	317	277.90	282.00	-14	4,018	-0.35%	大買/大賣/
2019/04/01	2	263.00	1	265.00	263.00	1	3,823	0.03%
2019/03/29	4	257.13	2	260.00	260.00	2	3,781	0.05%
2019/03/28	3	260.33	0	0.00	260.00	3	3,768	0.08%
2019/03/27	12	263.46	6	260.00	266.50	6	3,800	0.16%
2019/03/26	2	263.75	0	0.00	261.50	2	3,817	0.05%
2019/03/25	2	262.50	0	0.00	263.00	2	3,822	0.05%
2019/03/22	1	272.00	2	271.50	271.00	-1	3,822	-0.03%
2019/03/21	196	269.73	193	271.04	271.00	3	3,821	0.08%	大買/大賣/
2019/03/20	8	264.50	8	264.50	263.00	0	3,812	0.00%
2019/03/18	1	266.00	1	264.50	266.00	0	3,892	0.00%
2019/03/14	3	263.17	12	265.79	262.50	-9	3,979	-0.23%
2019/03/13	3	264.67	6	264.58	264.50	-3	4,048	-0.07%
2019/03/12	11	266.41	1	266.00	265.50	10	4,128	0.24%
2019/03/11	2	255.25	0	0.00	260.50	2	4,186	0.05%
2019/03/08	0	0.00	1	256.00	255.50	-1	4,321	-0.02%
2019/03/07	17	269.03	19	271.92	262.50	-2	4,298	-0.05%
2019/03/05	3	279.50	1	279.00	279.50	2	4,462	0.04%
2019/03/04	0	0.00	3	287.33	280.50	-3	4,478	-0.07%
2019/02/27	0	0.00	1	281.00	277.00	-1	4,425	-0.02%
2019/02/26	9	281.83	10	280.55	282.00	-1	4,385	-0.02%
2019/02/25	2	274.25	3	273.50	275.50	-1	4,366	-0.02%
2019/02/22	1	269.00	4	269.00	268.00	-3	4,396	-0.07%
2019/02/21	5	269.60	0	0.00	270.00	5	4,440	0.11%
2019/02/20	56	274.76	66	275.77	274.00	-10	4,522	-0.22%
2019/02/19	68	269.76	69.2	268.71	271.00	-1.2	4,486	-0.03%
2019/02/18	22.1	261.43	31	259.27	263.50	-9	4,410	-0.20%
2019/02/15	16	251.66	27	253.46	252.50	-11	4,340	-0.25%
2019/02/14	16	247.25	10	247.10	247.00	6	4,340	0.14%
2019/02/13	4	249.75	3	252.17	250.00	1	4,366	0.02%
2019/02/12	1	254.00	0	0.00	255.00	1	4,356	0.02%
2019/02/11	1.1	249.07	3	250.17	251.50	-2	4,424	-0.04%
2019/01/30	1	243.94	0	0.00	242.00	1	4,414	0.02%
2019/01/29	88.1	242.56	86	243.00	243.00	2.1	4,481	0.05%
2019/01/28	315.1	249.81	321	250.89	249.50	-6	4,529	-0.13%	大買/大賣/
2019/01/25	0.1	243.50	4	245.25	243.50	-3.9	4,641	-0.08%
2019/01/23	4	236.88	0	0.00	237.00	4	4,886	0.08%
2019/01/22	15	240.63	14	241.50	240.50	1	4,925	0.02%
2019/01/21	2.1	245.21	6	244.50	244.00	-4	5,000	-0.08%
2019/01/18	44	240.06	36	239.92	238.50	8	5,096	0.16%
2019/01/17	37	236.82	39	238.26	236.00	-2	5,127	-0.04%
2019/01/16	41.1	236.21	48	235.79	237.50	-7	5,144	-0.14%
2019/01/15	124	227.87	130	228.42	235.00	-6	5,097	-0.12%	大買/大賣/
2019/01/14	4.1	218.51	15	218.93	219.00	-10.9	5,023	-0.22%
2019/01/11	7	219.43	6	219.83	220.00	1	5,117	0.02%
2019/01/10	8	219.99	1	214.50	217.00	7	5,140	0.14%
2019/01/09	8	214.00	8	212.50	215.00	0	5,153	0.00%
2019/01/08	3	203.69	0	0.00	203.00	3	5,154	0.06%
2019/01/07	3	210.33	1	210.50	209.50	2	5,147	0.04%
2019/01/04	8	204.06	5	205.30	208.50	3	5,251	0.06%
2019/01/03	3	212.50	2	216.25	210.00	1	5,335	0.02%
2019/01/02	1	223.00	0	0.00	219.50	1	5,413	0.02%
2018/12/28	1	220.51	1	219.50	221.00	0	5,551	0.00%
2018/12/27	0	220.00	0	0.00	220.00	0	5,725	0.00%
2018/12/26	3	218.83	0	0.00	216.00	3	5,917	0.05%
2018/12/25	0	222.00	0	0.00	221.50	0	6,060	0.00%
2018/12/24	0	223.50	0	0.00	223.50	0	6,099	0.00%
2018/12/22	0	222.00	0.1	222.00	221.00	0	6,189	0.00%
2018/12/21	2	221.03	3	222.17	221.00	-1	6,253	-0.02%
2018/12/20	5	221.40	4	223.00	220.50	1	6,295	0.02%
2018/12/19	4	233.74	1	231.50	230.00	3	6,280	0.05%
2018/12/18	1	239.46	0	0.00	238.00	1	6,318	0.02%
2018/12/17	0.1	241.50	0	0.00	241.50	0.1	6,455	0.00%
2018/12/14	15	235.67	0	0.00	236.50	15	6,516	0.23%
2018/12/13	0.1	243.50	0	0.00	242.00	0.1	6,557	0.00%
2018/12/12	1	239.56	5	243.00	242.00	-4	6,561	-0.06%
2018/12/10	1	229.50	1	235.00	236.50	0	6,634	0.00%
2018/12/07	8	238.63	7	241.00	234.50	1	6,619	0.02%
2018/12/06	38	243.27	37	244.70	236.00	1	6,635	0.02%
2018/12/05	7	248.29	4	249.00	248.50	3	6,628	0.05%
2018/12/04	9	259.83	4.1	260.83	258.00	5	6,653	0.07%
2018/12/03	10	258.96	14	258.61	264.00	-4	6,709	-0.06%
2018/11/30	7	238.58	6	239.50	240.50	1	6,589	0.02%
2018/11/29	4	241.10	5	238.00	237.00	-1	6,614	-0.01%
2018/11/28	123	239.92	122	240.86	239.50	1	6,580	0.02%	大買/大賣/
2018/11/27	1	222.00	3	227.50	228.00	-2	6,520	-0.03%
2018/11/26	2	220.75	2	223.00	222.50	0	6,528	0.00%
2018/11/23	18	220.67	1	223.50	219.50	17	6,598	0.26%
2018/11/22	23	231.06	24	231.38	221.50	-1	6,635	-0.01%
2018/11/21	4	227.25	1	225.50	228.00	3	6,660	0.05%
2018/11/20	33	225.95	33	226.89	224.00	0	6,653	0.00%
2018/11/19	152	225.01	156	226.49	228.00	-4	6,647	-0.06%	大買/大賣/
2018/11/16	21	218.52	1	220.00	215.50	20	6,572	0.30%
2018/11/15	4.1	219.99	1	219.50	218.50	3.1	6,624	0.05%
2018/11/14	0	217.50	1	218.00	216.50	-1	6,812	-0.01%
2018/11/13	1.1	208.05	5	214.20	218.50	-4	6,826	-0.06%
2018/11/12	2.1	218.78	2	220.25	220.00	0.1	6,889	0.00%
2018/11/09	6.1	214.77	0	0.00	215.50	6.1	6,922	0.09%
2018/11/08	4.1	222.22	4	226.25	219.50	0.1	6,937	0.00%
2018/11/07	2	220.29	3	221.17	223.00	-1	6,983	-0.01%
2018/11/06	4	217.63	11	216.64	213.50	-7	7,031	-0.10%
2018/11/05	1	220.50	1	228.00	222.50	0	7,044	0.00%
2018/11/02	19	226.18	17.2	224.90	228.50	1.8	7,014	0.03%
2018/11/01	5.1	211.61	11	210.27	212.50	-6	6,845	-0.09%
2018/10/31	6	201.75	4	202.88	200.00	2	6,736	0.03%
2018/10/30	2	191.00	0	0.00	193.50	2	6,681	0.03%
2018/10/29	0	0.00	6.1	188.77	191.00	-6.1	6,639	-0.09%
2018/10/26	58	181.79	57	182.47	182.00	1	6,612	0.02%
2018/10/25	6	191.92	0	0.00	192.00	6	6,511	0.09%
2018/10/24	3	203.50	4	204.13	203.50	-1	6,479	-0.02%
2018/10/23	9	207.83	0	0.00	205.00	9	6,515	0.14%
2018/10/22	4	215.25	2	216.75	215.00	2	6,512	0.03%
2018/10/19	2	203.00	3	206.50	213.00	-1	6,499	-0.02%
2018/10/18	2	211.25	0	0.00	209.00	2	6,468	0.03%
2018/10/17	1	218.00	3	215.50	215.00	-2	6,460	-0.03%
2018/10/16	112	216.29	111	216.99	211.50	1	6,475	0.02%	大買/大賣/
2018/10/15	2	209.00	2	207.50	210.00	0	6,516	0.00%
2018/10/12	157	208.06	154	208.35	209.00	3	6,574	0.05%	大買/大賣/
2018/10/11	163	203.14	167	203.56	201.50	-4	6,524	-0.06%	大買/大賣/
2018/10/09	48	227.31	38	228.71	223.50	10	6,596	0.15%
2018/10/08	89	227.58	84	228.78	224.50	5	6,650	0.08%
2018/10/05	100	230.13	102	230.72	228.00	-2	6,680	-0.03%	大賣/
2018/10/04	10	240.84	9	240.61	235.00	1	6,568	0.02%
2018/10/03	26	254.58	11	255.91	252.00	15	6,404	0.23%
2018/10/02	8.1	264.80	2	266.50	263.00	6.1	6,329	0.10%
2018/10/01	279	263.42	286	264.51	266.00	-7	6,365	-0.11%	大買/大賣/
2018/09/28	8	256.31	0	0.00	252.50	8	6,412	0.12%
2018/09/27	2	257.26	3	256.50	256.50	-1	6,450	-0.02%
2018/09/26	3	266.49	1	267.00	265.00	2	6,443	0.03%
2018/09/25	6	270.16	2	268.00	268.50	4	6,436	0.06%
2018/09/21	7	265.79	7	267.29	278.50	0	6,350	0.00%
2018/09/20	100.1	259.96	99	261.29	259.00	1	6,231	0.02%
2018/09/19	1.1	261.70	4	261.10	258.00	-3	6,191	-0.05%
2018/09/18	4	257.49	1	257.50	256.00	3	6,167	0.05%
2018/09/17	5	261.01	6	259.75	261.50	-1	6,176	-0.02%
2018/09/14	2	256.54	6	255.67	259.00	-4	6,176	-0.06%
2018/09/13	1	247.45	2	245.75	242.50	-1	6,126	-0.02%
2018/09/12	2	242.75	4	245.00	241.00	-2	6,130	-0.03%
2018/09/11	4	253.39	1	252.50	255.00	3	6,118	0.05%
2018/09/10	11	251.91	8	253.69	251.00	3	6,099	0.05%
2018/09/07	12	267.74	0	0.00	261.00	12	6,100	0.20%
2018/09/06	1	272.00	1.1	276.18	277.50	-0.1	6,046	0.00%
2018/09/05	34	278.72	33	277.18	276.00	1	6,099	0.02%
2018/09/04	2	272.60	4	273.00	279.50	-2	6,059	-0.03%
2018/09/03	7	274.27	3	274.50	268.00	4	6,035	0.07%
2018/08/31	2	275.80	1	275.00	277.00	1	5,981	0.02%
2018/08/30	2.1	281.49	6	281.17	279.50	-4	6,021	-0.07%
2018/08/29	1	276.00	0	0.00	275.50	1	5,995	0.02%
2018/08/28	7	277.42	3	276.67	275.00	4	5,950	0.07%
2018/08/27	0	271.00	0	0.00	270.00	0	5,867	0.00%
2018/08/24	0	263.00	0	0.00	261.50	0	5,838	0.00%
2018/08/23	0	273.00	0	0.00	271.00	0	5,811	0.00%
2018/08/22	2	275.51	3	273.00	275.00	-1	5,815	-0.02%
2018/08/21	4	280.65	8	280.56	281.00	-4	5,744	-0.07%
2018/08/20	0	269.00	0	0.00	267.50	0	5,536	0.00%
2018/08/17	0	266.50	1	273.00	264.00	-1	5,531	-0.02%
2018/08/16	0	260.00	8	258.69	258.00	-8	5,420	-0.15%
2018/08/15	2	261.98	0	0.00	258.00	2	5,364	0.04%
2018/08/14	6	265.19	2	261.50	266.00	4	5,329	0.08%
2018/08/13	1	265.07	1	273.00	267.00	0	5,230	0.00%
2018/08/10	5	288.28	2	295.50	283.00	3	5,136	0.06%
2018/08/09	1	288.06	0	0.00	290.00	1	5,076	0.02%
2018/08/07	4	294.13	4	295.00	294.50	0	5,145	0.00%
2018/08/06	4	289.88	2	292.50	292.00	2	5,175	0.04%
2018/08/03	1	302.01	2	303.25	301.50	-1	5,181	-0.02%
2018/08/02	2	302.25	1	303.00	300.00	1	5,218	0.02%
2018/08/01	0	313.00	2	309.00	311.00	-2	5,224	-0.04%
2018/07/31	2	303.23	0	0.00	299.00	2	5,235	0.04%
2018/07/30	5	309.20	3	314.17	307.50	2	5,286	0.04%
2018/07/27	1	304.50	1	302.00	306.00	0	5,348	0.00%
2018/07/26	1	297.05	0	0.00	297.50	1	5,366	0.02%
2018/07/25	2	301.99	3	301.50	299.50	-1	5,418	-0.02%
2018/07/24	1	294.02	1	295.00	294.00	0	5,398	0.00%
2018/07/23	2	287.81	0	0.00	290.50	2	5,392	0.04%
2018/07/20	0	311.00	6	306.92	310.50	-6	5,372	-0.11%
2018/07/19	2	300.29	0	0.00	300.00	2	5,344	0.04%
2018/07/18	3	311.80	1	315.00	304.50	2	5,347	0.04%
2018/07/17	13	319.76	3	312.33	312.00	10	5,320	0.19%
2018/07/16	5	352.48	4	355.75	344.00	1	5,175	0.02%
2018/07/13	7	345.67	8	343.19	353.00	-1	5,038	-0.02%
2018/07/12	1	326.00	3	327.17	324.50	-2	4,909	-0.04%
2018/07/11	3	321.02	0	0.00	321.00	3	4,920	0.06%
2018/07/10	0.1	326.00	0	0.00	324.00	0.1	4,898	0.00%
2018/07/09	3	326.00	1	326.50	321.00	2	4,860	0.04%
2018/07/06	2	326.50	6	328.83	339.00	-4	4,853	-0.08%
2018/07/05	3	322.67	11	317.77	312.00	-8	4,764	-0.17%
2018/07/03	3	344.83	12	343.08	338.50	-9	4,796	-0.19%
2018/06/29	5	361.60	10	360.80	360.00	-5	4,813	-0.10%
2018/06/28	1	357.00	2	367.50	366.50	-1	4,771	-0.02%
2018/06/27	7	371.21	0	0.00	361.00	7	4,748	0.15%
2018/06/25	6	366.75	4	357.00	368.00	2	4,677	0.04%
2018/06/22	4	342.13	1	340.00	340.00	3	4,651	0.06%
2018/06/21	2	360.00	0	0.00	355.50	2	4,741	0.04%
2018/06/20	1	361.50	4	359.13	361.00	-3	4,744	-0.06%
2018/06/19	1	374.00	0	0.00	369.00	1	4,695	0.02%
2018/06/15	5	377.00	2	372.25	375.00	3	4,663	0.06%
2018/06/14	7.1	376.20	7	376.07	370.50	0.1	4,547	0.00%
2018/06/13	6	391.17	13	390.08	389.00	-7	4,451	-0.16%
2018/06/12	0	0.00	0.4	410.00	408.00	-0.4	4,343	-0.01%
2018/06/11	4	411.25	9	407.28	412.50	-5	4,307	-0.12%
2018/06/08	4	418.38	4	426.75	417.00	0	4,245	0.00%
2018/06/07	6	446.08	7	448.71	428.50	-1	4,187	-0.02%
2018/06/06	8	449.94	8.1	445.40	445.00	-0.1	4,099	0.00%
2018/06/05	1	438.00	0	0.00	438.00	1	4,043	0.02%
2018/06/04	2	445.50	9	446.78	444.00	-7	4,074	-0.17%
2018/06/01	2	436.00	3	437.50	443.00	-1	4,072	-0.02%
2018/05/31	2	430.25	1	432.00	425.00	1	4,052	0.02%
2018/05/30	7.5	424.43	3	423.50	421.50	4.5	4,032	0.11%
2018/05/29	1.1	452.10	0	0.00	437.50	1.1	3,993	0.03%
2018/05/28	3	446.00	0	0.00	444.00	3	3,960	0.08%
2018/05/24	4	451.63	1	448.00	447.50	3	3,987	0.08%
2018/05/23	3	449.83	4	457.00	456.00	-1	3,976	-0.03%
2018/05/21	5	475.10	5	476.10	471.00	0	3,961	0.00%
2018/05/18	2	456.75	2	458.75	466.50	0	3,934	0.00%
2018/05/17	6	462.58	6	463.42	457.50	0	3,936	0.00%
2018/05/16	13	462.73	9	464.50	456.50	4	3,920	0.10%
2018/05/15	7	488.07	3	471.83	470.00	4	3,916	0.10%
2018/05/14	4	490.00	10.4	492.06	498.00	-6.4	3,909	-0.16%
2018/05/11	17	479.00	13	481.50	480.00	4	3,878	0.10%
2018/05/10	1	463.50	0	0.00	463.50	1	3,788	0.03%
2018/05/09	7	446.00	9	446.78	447.50	-2	3,757	-0.05%
2018/05/08	6	431.67	6	432.67	426.00	0	3,708	0.00%
2018/05/07	4	416.25	5	424.80	433.00	-1	3,691	-0.03%
2018/05/04	31	389.47	30	390.60	394.00	1	3,595	0.03%
2018/05/03	2	414.75	2	415.00	410.50	0	3,518	0.00%
2018/05/02	3	430.17	5	429.94	412.50	-2	3,477	-0.06%
2018/04/30	1.4	449.31	1	450.00	450.00	0.4	3,402	0.01%
2018/04/27	5	425.70	5	427.80	425.50	0	3,464	0.00%
2018/04/26	5	430.40	3	431.00	416.50	2	3,444	0.06%
2018/04/25	5	432.80	7	432.00	432.50	-2	3,379	-0.06%
2018/04/23	1	485.00	15.5	479.04	474.50	-14.5	3,196	-0.45%
2018/04/20	3	514.00	4.4	518.00	504.00	-1.4	3,139	-0.04%
2018/04/19	3	520.33	0	0.00	521.00	3	3,083	0.10%
2018/04/18	1	524.00	1	526.02	527.00	0	3,065	0.00%
2018/04/17	1	523.00	1	515.00	514.00	0	3,026	0.00%
2018/04/16	1	501.00	0	0.00	501.00	1	2,968	0.03%
2018/04/13	8	493.63	6	500.67	505.00	2	3,036	0.07%
2018/04/12	5	491.60	3	497.17	493.00	2	3,008	0.07%
2018/04/11	1	479.00	0	0.00	479.00	1	2,955	0.03%
2018/04/10	19	473.97	6	477.17	480.00	13	2,991	0.43%
2018/04/09	3	446.67	0	0.00	444.00	3	2,863	0.10%
2018/04/03	68	427.84	72.1	429.97	453.00	-4.1	2,796	-0.15%
2018/03/31	0	0.00	2	423.00	424.00	-2	2,718	-0.07%
2018/03/30	1.4	421.29	1	420.00	417.00	0.4	2,716	0.01%
2018/03/29	1	415.00	0	0.00	415.00	1	2,700	0.04%
2018/03/28	0	0.00	1	409.50	411.00	-1	2,677	-0.04%
2018/03/27	3	417.00	0	0.00	413.00	3	2,667	0.11%
2018/03/26	1	395.00	9.5	405.54	412.00	-8.5	2,657	-0.32%
2018/03/23	41	388.46	43	391.36	387.00	-2	2,517	-0.08%
2018/03/22	2	393.75	9	389.61	385.00	-7	2,479	-0.28%
2018/03/21	4	390.38	4	391.75	390.00	0	2,455	0.00%
2018/03/20	0	0.00	1	385.00	384.50	-1	2,453	-0.04%
2018/03/16	0	0.00	1	386.50	385.00	-1	2,482	-0.04%
2018/03/09	2	389.00	0	0.00	387.50	2	2,660	0.08%
2018/03/08	7	395.71	1	392.50	392.50	6	2,686	0.22%
2018/03/07	0	0.00	2	386.00	386.00	-2	2,653	-0.08%
2018/03/06	0	0.00	2	378.00	378.00	-2	2,672	-0.07%
2018/03/05	1	370.50	0	0.00	368.50	1	2,696	0.04%
2018/03/02	3	371.17	0	373.00	371.00	3	2,740	0.11%
2018/03/01	2	376.75	2	377.50	378.50	0	2,798	0.00%
2018/02/27	2	384.75	1.1	379.64	375.00	0.9	2,794	0.03%
2018/02/26	0	0.00	3	384.17	385.00	-3	2,835	-0.11%
2018/02/23	1	377.00	1	372.00	370.50	0	2,790	0.00%
2018/02/22	1.5	372.84	1	371.50	373.50	0.5	2,825	0.02%
2018/02/21	1	370.00	0	0.00	369.50	1	2,865	0.03%
2018/02/12	0	0.00	1	359.00	358.50	-1	2,838	-0.04%
2018/02/09	1	344.00	2	343.75	354.00	-1	2,852	-0.04%
2018/02/08	3	362.67	1	366.00	359.50	2	2,831	0.07%
2018/02/07	0	0.00	1	373.00	365.00	-1	2,833	-0.04%
2018/02/06	2	356.00	2	352.50	348.00	0	2,813	0.00%
2018/02/02	2	372.75	0	0.00	377.00	2	2,760	0.07%
2018/02/01	1	372.00	0	0.00	373.00	1	2,902	0.03%
2018/01/31	1	372.00	1	377.00	377.50	0	3,050	0.00%
2018/01/30	0	0.00	1	378.00	375.50	-1	3,080	-0.03%
2018/01/29	1	375.00	0	0.00	368.00	1	3,149	0.03%
2018/01/26	3	374.67	5.3	374.06	373.50	-2.3	3,147	-0.07%
2018/01/24	0	0.00	1	366.50	365.00	-1	3,088	-0.03%
2018/01/23	2	368.00	1	369.50	369.00	1	3,092	0.03%
2018/01/22	0	0.00	16	350.06	351.50	-16	2,986	-0.54%
2018/01/15	0	0.00	0.3	344.00	345.00	-0.3	3,031	-0.01%
2018/01/10	0	0.00	0	338.50	339.00	0	3,227	0.00%
2018/01/09	0	0.00	1	341.50	343.00	-1	3,220	-0.03%
2018/01/08	0	0.00	1	337.50	329.00	-1	3,141	-0.03%
2018/01/05	1	336.00	1	334.00	335.50	0	3,131	0.00%
2018/01/04	1	332.50	1	329.50	335.00	0	3,124	0.00%
2018/01/03	0	0.00	0.1	321.50	321.50	-0.1	3,108	0.00%