上銀 (2049)-兆豐-復興券商分點個股進出

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
207.0
漲跌
▼1.5
漲幅
-0.72%
成交量
651張
產業
上市電機機械類股
937人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

上銀 (2049)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/06/14	1	208.00	0	0.00	208.00	1	3,165	0.03%
2024/06/11	0	0.00	2	207.75	207.00	-2	3,124	-0.06%
2024/06/07	13	215.12	10	214.00	214.00	3	3,081	0.10%
2024/06/06	0	0.00	1	216.50	216.00	-1	3,055	-0.03%
2024/06/04	8	219.94	0	0.00	219.50	8	3,039	0.26%
2024/05/31	1	224.50	0	0.00	222.50	1	3,032	0.03%
2024/05/27	1	229.50	0	0.00	230.00	1	3,124	0.03%
2024/05/22	1	234.00	2	236.75	236.50	-1	3,164	-0.03%
2024/04/23	5	231.00	5	232.00	238.00	0	3,203	0.00%
2024/04/19	0.1	231.89	0	0.00	228.50	0.1	3,153	0.00%
2024/04/17	1.2	234.39	0	0.00	234.00	1.2	3,037	0.04%
2024/04/16	0.4	240.13	0	0.00	237.50	0.4	3,001	0.01%
2024/04/15	1.1	242.50	0	0.00	244.00	1.1	2,982	0.04%
2024/04/12	0	0.00	2	253.00	253.00	-2	2,947	-0.07%
2024/04/11	1.2	257.13	0	0.00	254.50	1.2	2,938	0.04%
2024/04/10	0	0.00	4	265.75	262.00	-4	2,919	-0.14%
2024/04/09	9	261.33	2	261.75	261.00	7	2,896	0.24%
2024/04/08	4	263.75	7	263.50	263.50	-3	2,845	-0.11%
2024/04/03	7	269.14	7	270.14	269.50	0	2,811	0.00%
2024/04/02	13	272.12	16	274.31	275.50	-3	2,763	-0.11%
2024/04/01	3	276.17	2	280.50	275.00	1	2,716	0.04%
2024/03/29	2	273.75	0	0.00	275.50	2	2,630	0.08%
2024/03/28	4	282.13	3	287.50	279.00	1	2,585	0.04%
2024/03/27	5	270.30	4	280.25	284.00	1	2,397	0.04%
2024/03/26	9	271.28	9	265.22	258.50	0	2,190	0.00%
2024/03/25	1	272.00	1	270.00	272.50	0	1,981	0.00%
2024/03/21	6	257.67	8	256.06	251.00	-2	1,796	-0.11%
2024/03/20	2	249.75	1	251.00	248.50	1	1,776	0.06%
2024/03/19	0	0.00	4	247.50	244.50	-4	1,728	-0.23%
2024/03/13	10	238.50	10	239.50	237.00	0	1,682	0.00%
2024/03/11	0	0.00	10	241.00	241.00	-10	1,693	-0.59%
2024/03/08	6	242.25	0	0.00	237.50	6	1,685	0.36%
2024/03/05	10	235.50	0	0.00	235.00	10	1,631	0.61%
2024/03/01	0	0.00	2	240.00	238.00	-2	1,619	-0.12%
2024/02/29	2	240.75	0	0.00	240.00	2	1,605	0.12%
2024/02/27	0	0.00	0	257.00	254.50	0	1,592	0.00%
2024/02/20	0	0.00	49	260.10	256.50	-49	1,486	-3.30%
2024/02/19	0	0.00	44	245.76	243.00	-44	1,347	-3.26%
2024/01/08	0	227.83	0	0.00	224.50	0	1,126	0.00%
2023/12/25	0	0.00	2	235.00	235.00	-2	1,114	-0.18%
2023/12/22	2	235.00	0.3	234.00	233.50	1.7	1,099	0.15%
2023/12/19	0	0.00	1	222.50	222.00	-1	1,029	-0.10%
2023/11/14	1	210.00	0	0.00	210.00	1	758	0.13%
2023/08/14	0	189.00	0	0.00	190.00	0	1,454	0.00%
2023/08/08	0	205.50	0	0.00	205.50	0	1,412	0.00%
2023/07/10	1	216.00	0	0.00	217.00	1	1,431	0.07%
2023/07/07	0	0.00	1.1	214.00	214.00	-1.1	1,441	-0.07%
2023/07/04	93	235.00	69	235.00	235.00	24	1,426	1.68%
2023/06/30	5	236.00	0	0.00	237.50	5	1,458	0.34%
2023/06/29	20	238.00	0	0.00	239.50	20	1,457	1.37%
2023/06/19	10	247.25	5	253.00	245.00	5	1,498	0.33%
2023/06/16	15	245.67	10	250.00	250.00	5	1,508	0.33%
2023/06/15	0	0.00	20	245.13	251.00	-20	1,459	-1.37%
2023/06/12	0	0.00	5	238.00	236.00	-5	1,528	-0.33%
2023/06/06	0	0.00	10	239.50	237.00	-10	1,640	-0.61%
2023/06/05	0	0.00	10	238.00	238.00	-10	1,741	-0.57%
2023/06/02	10	235.00	0	0.00	234.00	10	1,889	0.53%
2023/06/01	30.2	235.08	0	0.00	234.00	30.2	1,913	1.58%
2023/05/25	0	0.00	30	233.00	234.50	-30	2,151	-1.39%
2023/05/24	5	236.00	0	0.00	236.50	5	2,203	0.23%
2023/05/22	0	0.00	5	244.50	241.00	-5	2,365	-0.21%
2023/05/17	10	238.00	0	0.00	237.50	10	2,450	0.41%
2023/05/12	20	236.25	5	235.50	228.00	15	2,622	0.57%
2023/05/11	20	236.25	5	235.50	232.00	15	2,656	0.56%
2023/05/08	5	231.50	0	0.00	233.00	5	2,815	0.18%
2023/05/05	0	0.00	10	232.50	233.00	-10	2,851	-0.35%
2023/05/03	10	229.00	0	0.00	229.50	10	2,972	0.34%
2023/04/26	0	0.00	1	230.00	231.00	-1	3,257	-0.03%
2023/04/21	5	238.50	0	0.00	238.00	5	3,216	0.16%
2023/04/20	5	248.50	0	0.00	244.00	5	3,196	0.16%
2023/04/17	5	257.50	0	0.00	257.00	5	3,203	0.16%
2023/04/11	0	0.00	30	259.33	260.50	-30	3,146	-0.95%
2023/04/10	0	0.00	5	255.00	254.00	-5	3,086	-0.16%
2023/04/07	0	0.00	5	250.00	251.00	-5	3,062	-0.16%
2023/04/06	0	0.00	5	245.00	244.50	-5	3,036	-0.16%
2023/03/31	0	0.00	10	250.50	250.50	-10	3,011	-0.33%
2023/03/28	5	244.00	0	0.00	244.00	5	2,955	0.17%
2023/03/24	0	0.00	10	250.00	250.00	-10	2,951	-0.34%
2023/03/23	15	247.17	1	249.00	248.00	14	2,954	0.47%
2023/03/22	10	251.25	0	0.00	251.50	10	2,951	0.34%
2023/03/21	20	253.00	0	0.00	252.50	20	2,939	0.68%
2023/03/15	3	244.00	3	245.50	248.50	0	2,824	0.00%
2023/03/14	10	239.75	10	243.00	241.50	0	2,788	0.00%
2023/03/09	10	255.50	0	0.00	255.00	10	2,758	0.36%
2023/03/08	11	262.55	0	0.00	261.50	11	2,725	0.40%
2023/03/07	1	269.50	1	269.50	263.00	0	2,627	0.00%
2023/02/24	0	0.00	16	247.41	251.00	-16	2,316	-0.69%
2023/02/23	15	243.83	0	0.00	245.00	15	2,245	0.67%
2023/02/22	2	247.00	3	248.17	247.00	-1	2,207	-0.05%
2023/02/21	0	0.00	31	248.08	247.50	-31	2,155	-1.44%
2023/02/20	5	235.00	0	0.00	236.00	5	2,032	0.25%
2023/02/17	0	0.00	6	238.42	237.50	-6	2,017	-0.30%
2023/02/16	7	234.36	0	0.00	232.00	7	1,997	0.35%
2023/02/15	10	239.75	0	0.00	238.00	10	1,968	0.51%
2023/02/14	15	240.33	5	245.50	241.00	10	1,946	0.51%
2023/02/10	6	242.33	1	250.00	237.00	5	1,844	0.27%
2023/02/09	2	247.50	1	245.00	246.00	1	1,784	0.06%
2023/02/08	28	240.13	51	246.09	246.50	-23	1,736	-1.33%
2023/02/07	7	229.71	0	0.00	232.00	7	1,613	0.43%
2023/02/06	3	230.00	1	227.00	230.00	2	1,575	0.13%
2023/02/03	9	229.11	0	0.00	229.50	9	1,557	0.58%
2023/02/02	2	232.00	0	0.00	231.50	2	1,524	0.13%
2023/02/01	2	225.00	2	223.50	225.00	0	1,452	0.00%
2023/01/31	0	0.00	17	222.06	223.00	-17	1,400	-1.21%
2023/01/30	31	221.42	14	219.61	221.50	17	1,263	1.35%
2023/01/16	0	0.00	5	193.00	193.50	-5	1,124	-0.44%
2023/01/12	5	191.00	0	0.00	188.50	5	1,151	0.43%
2023/01/09	1	192.00	5	192.00	192.00	-4	1,176	-0.34%
2023/01/06	5	182.00	5	185.00	185.50	0	1,150	0.00%
2023/01/03	0	0.00	1	179.50	181.00	-1	1,242	-0.08%
2022/12/30	0	0.00	5	183.00	182.50	-5	1,247	-0.40%
2022/12/29	5	179.00	0	0.00	180.00	5	1,240	0.40%
2022/12/27	0	0.00	3	184.50	183.50	-3	1,265	-0.24%
2022/12/23	0	0.00	1	180.00	180.00	-1	1,279	-0.08%
2022/12/21	0	0.00	2	182.50	181.00	-2	1,319	-0.15%
2022/12/20	5	181.50	0	0.00	180.50	5	1,335	0.37%
2022/12/16	5	183.00	5	190.50	190.50	0	1,359	0.00%
2022/12/15	5	187.00	0	0.00	187.00	5	1,343	0.37%
2022/12/14	0	0.00	5	189.50	189.00	-5	1,341	-0.37%
2022/12/12	5	184.50	0	0.00	185.50	5	1,327	0.38%
2022/11/14	0	0.00	6	181.00	183.50	-6	1,595	-0.38%
2022/11/11	6	178.00	0	0.00	178.00	6	1,596	0.38%
2022/11/08	0	0.00	1	172.00	172.50	-1	1,705	-0.06%
2022/11/04	1	173.50	0	0.00	173.50	1	1,774	0.06%
2022/11/01	1	168.00	0	0.00	169.00	1	1,823	0.05%
2022/10/28	1	162.50	0	0.00	163.00	1	1,876	0.05%
2022/10/24	3	163.50	4	165.63	163.00	-1	1,975	-0.05%
2022/10/21	1	158.00	0	0.00	158.00	1	1,979	0.05%
2022/10/13	1	157.50	0	0.00	159.00	1	2,105	0.05%
2022/10/11	1.1	163.59	1	163.50	161.00	0.1	2,098	0.00%
2022/10/04	2	181.25	0.1	181.00	181.50	1.9	2,172	0.09%
2022/09/28	0.3	179.00	0	0.00	173.50	0.3	2,426	0.01%
2022/09/22	0.1	190.50	0	0.00	190.00	0.1	2,541	0.00%
2022/09/21	1	190.00	0	0.00	189.50	1	2,576	0.04%
2022/09/16	0.3	196.00	0	0.00	196.00	0.3	2,780	0.01%
2022/09/08	0	0.00	0.4	197.00	196.00	-0.4	3,177	-0.01%
2022/09/07	0	0.00	0.2	191.50	191.00	-0.2	3,218	0.00%
2022/09/06	0	0.00	1	194.50	191.50	-1	3,223	-0.03%
2022/09/05	0.2	196.00	0	0.00	195.00	0.2	3,286	0.01%
2022/09/02	1.2	199.50	0	0.00	198.00	1.2	3,339	0.04%
2022/09/01	0	0.00	1	202.00	199.00	-1	3,370	-0.03%
2022/08/30	0.2	209.50	0	0.00	209.50	0.2	3,511	0.01%
2022/08/29	1	209.48	0	0.00	208.00	1	3,636	0.03%
2022/08/26	1	218.00	1	218.50	217.00	0	3,711	0.00%
2022/08/17	0	0.00	5	217.50	221.50	-5	4,633	-0.11%
2022/08/09	1	208.00	0	0.00	209.00	1	4,530	0.02%
2022/08/02	0	0.00	1	210.50	210.50	-1	4,559	-0.02%
2022/07/29	2	215.25	0	0.00	215.50	2	4,514	0.04%
2022/07/28	0	0.00	6	218.75	219.00	-6	4,472	-0.13%
2022/07/26	10	214.50	3	216.67	214.00	7	4,428	0.16%
2022/07/25	2	215.25	0	0.00	218.50	2	4,404	0.05%
2022/07/05	1	235.00	1	226.00	227.50	0	3,924	0.00%
2022/06/30	2	239.50	0	0.00	238.50	2	3,875	0.05%
2022/06/28	0	0.00	3	253.33	251.50	-3	3,805	-0.08%
2022/06/27	1	258.00	0	0.00	257.50	1	3,782	0.03%
2022/06/22	2	237.50	0	0.00	237.50	2	3,603	0.06%
2022/06/21	0	0.00	5	241.70	243.50	-5	3,529	-0.14%
2022/06/17	3	243.17	4	242.50	242.00	-1	3,409	-0.03%
2022/06/16	1	256.50	0	0.00	252.00	1	3,305	0.03%
2022/06/13	2	254.50	5	252.20	251.50	-3	3,170	-0.09%
2022/06/10	1	261.50	1	263.50	262.50	0	3,118	0.00%
2022/06/09	1	271.00	1	264.00	267.00	0	3,071	0.00%
2022/06/08	0	0.00	11	263.77	268.00	-11	2,986	-0.37%
2022/06/07	0	0.00	1	256.00	261.50	-1	2,878	-0.03%
2022/06/02	1.1	250.36	0	0.00	250.00	1.1	2,683	0.04%
2022/06/01	3	241.50	3	243.67	247.50	0	2,507	0.00%
2022/05/31	1	225.00	0	0.00	225.00	1	2,368	0.04%
2022/05/26	2	211.00	1	213.00	212.50	1	1,861	0.05%
2022/05/20	1	220.50	0	0.00	216.50	1	1,780	0.06%
2022/05/12	0.1	220.50	0	0.00	219.50	0.1	1,624	0.00%
2022/04/26	0	218.00	3	219.50	217.00	-3	1,595	-0.19%
2022/04/15	0	226.00	0	0.00	225.00	0	1,650	0.00%
2022/04/06	1	237.00	0	0.00	240.00	1	1,673	0.06%
2022/03/23	1	250.00	0	0.00	250.00	1	1,602	0.06%
2022/03/18	6	258.50	0	0.00	257.00	6	1,555	0.39%
2022/03/08	0	242.00	0	0.00	240.50	0	1,475	0.00%
2022/03/04	5	257.50	0	0.00	255.00	5	1,471	0.34%
2022/03/02	0	255.00	0	0.00	255.50	0	1,441	0.00%
2022/02/25	0	265.00	0	0.00	264.50	0	1,375	0.00%
2022/02/16	1	277.00	0	0.00	276.00	1	1,501	0.07%
2022/02/11	2	279.49	2	276.50	276.50	0	1,662	0.00%
2022/02/07	0	0.00	2	269.00	269.00	-2	1,699	-0.12%
2022/01/25	2	260.50	0	0.00	261.50	2	1,705	0.12%
2022/01/19	1	276.50	0	0.00	275.00	1	1,642	0.06%
2022/01/17	0	0.00	1	278.50	278.00	-1	1,624	-0.06%
2022/01/14	5	279.50	0	0.00	279.00	5	1,615	0.31%
2022/01/11	0	287.50	0	0.00	286.50	0	1,604	0.00%
2022/01/10	0	0.00	0.7	299.00	296.50	-0.7	1,554	-0.05%
2022/01/07	3	301.33	0	0.00	298.00	3	1,546	0.19%
2021/12/29	0	0.00	1	310.00	310.00	-1	1,478	-0.07%
2021/12/28	1	305.00	1	304.50	307.00	0	1,486	0.00%
2021/12/17	1	292.00	6	292.50	295.00	-5	1,534	-0.33%
2021/12/15	6	287.50	0.2	289.00	287.00	5.8	1,524	0.38%
2021/11/30	0	280.00	0	0.00	285.50	0	1,591	0.00%
2021/11/12	0	0.00	1.8	285.00	283.50	-1.8	1,430	-0.13%
2021/11/10	0.2	286.00	0	0.00	284.50	0.2	1,338	0.01%
2021/11/02	1	320.00	0	0.00	319.50	1	1,301	0.08%
2021/10/26	0	0.00	0.1	311.00	313.00	-0.1	1,412	-0.01%
2021/10/14	0	0.00	2	303.50	302.50	-2	1,485	-0.13%
2021/10/07	0	0.00	6	301.33	296.50	-6	1,470	-0.41%
2021/10/04	5	287.50	5	290.50	283.50	0	1,432	0.00%
2021/10/01	6	297.83	0	0.00	289.50	6	1,423	0.42%
2021/09/29	5	307.50	11	310.00	310.50	-6	1,389	-0.43%
2021/09/24	5	328.00	0	0.00	329.00	5	1,359	0.37%
2021/09/23	0	0.00	10	330.75	332.00	-10	1,357	-0.74%
2021/09/22	10	327.35	0	0.00	321.00	10	1,363	0.73%
2021/09/10	0	0.00	6	343.00	339.00	-6	1,353	-0.44%
2021/09/09	6	336.50	7	338.00	335.50	-1	1,380	-0.07%
2021/09/08	7	334.00	12	345.21	337.00	-5	1,381	-0.36%
2021/09/07	0	0.00	15	336.00	341.50	-15	1,352	-1.11%
2021/09/06	5	329.50	0	0.00	323.00	5	1,308	0.38%
2021/09/03	10	329.50	0	0.00	331.00	10	1,320	0.76%
2021/09/01	0	0.00	5	330.00	326.50	-5	1,336	-0.37%
2021/08/31	5	325.50	0	0.00	326.00	5	1,346	0.37%
2021/08/27	0	0.00	12	329.25	330.00	-12	1,354	-0.89%
2021/08/25	0	0.00	5	318.00	318.00	-5	1,368	-0.37%
2021/08/24	0	0.00	3	316.00	316.00	-3	1,379	-0.22%
2021/08/23	0	0.00	3	310.00	312.00	-3	1,400	-0.21%
2021/08/20	3	304.00	0	0.00	305.00	3	1,424	0.21%
2021/08/19	8	312.44	0	0.00	313.50	8	1,426	0.56%
2021/08/16	12	325.00	0	0.00	319.00	12	1,396	0.86%
2021/08/13	0	338.00	0	0.00	339.50	0	1,416	0.00%
2021/08/12	35	341.50	0	0.00	338.50	35	1,426	2.45%
2021/08/11	0	0.00	57	342.82	344.00	-57	1,436	-3.97%
2021/08/10	0	0.00	16	355.00	355.00	-16	1,447	-1.11%
2021/08/06	0	0.00	20	349.88	346.00	-20	1,471	-1.36%
2021/08/05	0	0.00	5	342.00	343.00	-5	1,464	-0.34%
2021/08/04	10	338.00	5	339.50	341.00	5	1,571	0.32%
2021/08/03	0	0.00	15	339.83	342.00	-15	1,604	-0.94%
2021/07/30	20	333.75	0	0.00	320.00	20	1,642	1.22%
2021/07/29	5	340.00	0	0.00	342.50	5	1,618	0.31%
2021/07/28	10	342.25	0	0.00	340.50	10	1,636	0.61%
2021/07/27	48	361.79	2	356.00	355.50	46	1,627	2.83%
2021/07/26	3	381.50	3	388.00	381.00	0	1,599	0.00%
2021/07/23	6	383.50	6	390.00	381.50	0	1,615	0.00%
2021/07/22	0	381.00	0	0.00	384.00	0	1,630	0.00%
2021/07/20	3	385.00	0	0.00	378.50	3	1,643	0.18%
2021/07/19	6	385.50	0	0.00	389.50	6	1,645	0.36%
2021/07/16	10	387.00	10	391.55	392.00	0	1,678	0.00%
2021/07/15	0	389.50	5	391.50	389.50	-5	1,706	-0.29%
2021/07/14	5	386.50	0	0.00	386.50	5	1,711	0.29%
2021/07/13	0	0.00	1	389.50	391.50	-1	1,714	-0.06%
2021/07/06	0	0.00	1	402.50	402.50	-1	1,799	-0.06%
2021/07/02	0	0.00	10	396.75	399.00	-10	1,825	-0.55%
2021/07/01	5	389.50	0.1	390.00	389.00	4.9	1,816	0.27%
2021/06/30	0	0.00	5	398.00	395.00	-5	1,810	-0.28%
2021/06/29	10	395.00	0	0.00	392.50	10	1,817	0.55%
2021/06/25	2	405.50	0	0.00	401.50	2	1,809	0.11%
2021/06/23	0	0.00	10	401.00	400.50	-10	1,807	-0.55%
2021/06/21	10	394.00	0	0.00	392.00	10	1,846	0.54%
2021/06/18	0	0.00	16	398.88	400.00	-16	1,873	-0.85%
2021/06/11	10	388.00	0	0.00	383.50	10	1,907	0.52%
2021/06/09	0	0.00	10.2	385.50	384.50	-10.2	1,904	-0.54%
2021/06/08	10	378.50	0	0.00	382.00	10	1,906	0.52%
2021/06/07	0	0.00	5	378.00	382.50	-5	1,926	-0.26%
2021/06/04	5	371.50	0	0.00	373.00	5	1,936	0.26%
2021/06/03	1	374.50	0	0.00	376.50	1	2,000	0.05%
2021/06/01	0	0.00	9	377.44	375.50	-9	2,066	-0.44%
2021/05/31	7	367.43	0	0.00	368.00	7	2,085	0.34%
2021/05/28	0	0.00	4	369.00	368.50	-4	2,095	-0.19%
2021/05/26	0.2	357.00	0	0.00	358.00	0.2	2,123	0.01%
2021/05/21	0	0.00	8	353.88	351.50	-8	2,169	-0.37%
2021/05/18	0	0.00	1	339.00	339.50	-1	2,201	-0.05%
2021/05/17	0	0.00	41	316.30	318.00	-41	2,247	-1.82%
2021/05/12	0	0.00	1	319.00	320.00	-1	2,212	-0.05%
2021/05/11	16	352.84	2	347.50	340.00	14	2,144	0.65%
2021/05/07	1.1	371.44	0	0.00	372.00	1.1	2,153	0.05%
2021/05/06	0	378.00	0	0.00	380.00	0	2,149	0.00%
2021/05/05	8	387.50	0	0.00	374.50	8	2,147	0.37%
2021/05/04	4	395.50	0	0.00	394.00	4	2,133	0.19%
2021/05/03	23	414.15	9	432.61	410.00	14	2,117	0.66%
2021/04/29	0	0.00	16	427.59	425.00	-16	2,125	-0.75%
2021/04/27	0	0.00	25	420.70	420.00	-25	2,193	-1.14%
2021/04/26	25	415.50	0	0.00	416.00	25	2,198	1.14%
2021/04/22	0	0.00	11	418.91	414.00	-11	2,227	-0.49%
2021/04/21	6	409.00	0	0.00	405.50	6	2,215	0.27%
2021/04/19	5	414.00	5	429.50	414.00	0	2,286	0.00%
2021/04/16	10	419.50	0	0.00	421.50	10	2,329	0.43%
2021/04/15	10	420.80	0.1	420.00	424.00	9.9	2,385	0.41%
2021/04/14	0	0.00	20.7	415.11	423.00	-20.7	2,403	-0.86%
2021/04/13	5	409.50	18	409.00	402.00	-13	2,376	-0.55%
2021/04/09	15	408.50	0	0.00	408.50	15	2,503	0.60%
2021/04/08	0	0.00	20	411.75	415.50	-20	2,511	-0.80%
2021/04/06	20	404.00	0	0.00	405.00	20	2,493	0.80%
2021/03/30	0	0.00	2	406.00	407.00	-2	2,514	-0.08%
2021/03/29	0.1	404.00	1	405.50	402.00	-0.9	2,536	-0.04%
2021/03/26	0	0.00	0.2	401.00	403.00	-0.2	2,559	-0.01%
2021/03/25	0	0.00	1	393.50	393.00	-1	2,579	-0.04%
2021/03/23	3	403.00	0	0.00	403.50	3	2,726	0.11%
2021/03/22	1	416.00	0	0.00	415.50	1	2,840	0.04%
2021/03/19	3	420.00	0	0.00	411.00	3	2,869	0.10%
2021/03/18	12	425.29	18	433.81	427.50	-6	2,862	-0.21%
2021/03/17	13	421.08	0	0.00	420.50	13	2,903	0.45%
2021/03/16	12	426.13	0	0.00	428.00	12	2,961	0.41%
2021/03/10	0	0.00	11	423.77	420.50	-11	2,949	-0.37%
2021/03/09	11.2	417.52	0	0.00	410.00	11.2	2,954	0.38%
2021/03/08	0	0.00	7	428.00	432.00	-7	2,909	-0.24%
2021/03/05	3	401.50	3	408.50	416.00	0	2,873	0.00%
2021/03/04	3	413.00	3	418.00	413.00	0	2,900	0.00%
2021/03/03	1	418.00	5	414.00	420.00	-4	2,873	-0.14%
2021/03/02	0	0.00	5	411.00	403.00	-5	2,841	-0.18%
2021/02/26	5	397.50	0.1	400.00	399.00	4.9	2,813	0.17%
2021/02/23	5	408.00	0	0.00	406.50	5	2,741	0.18%
2021/02/22	0	0.00	9	411.00	412.00	-9	2,729	-0.33%
2021/02/19	9	404.50	0	412.00	403.00	9	2,708	0.33%
2021/02/18	6	417.00	0	0.00	420.00	6	2,681	0.22%
2021/02/17	1	429.00	1	428.00	428.00	0	2,673	0.00%
2021/02/04	0.1	401.50	0	0.00	397.50	0.1	2,660	0.00%
2021/02/02	0	0.00	6	391.00	405.00	-6	2,770	-0.22%
2021/01/29	0.1	400.00	0	0.00	396.00	0.1	2,722	0.00%
2021/01/28	0.2	411.00	0.2	417.12	408.50	0	2,673	0.00%
2021/01/27	8	431.69	0	0.00	431.00	8	2,654	0.30%
2021/01/25	3	449.50	0	0.00	449.50	3	2,631	0.11%
2021/01/22	12.1	456.87	143	456.89	452.50	-130.9	2,717	-4.82%	大賣/鉅額交易
2021/01/21	151	464.19	18	463.03	463.00	133	2,694	4.94%	大買/鉅額交易
2021/01/13	5	448.00	0	0.00	447.50	5	2,559	0.20%
2021/01/12	0	0.00	0	445.00	446.50	0	2,533	0.00%
2021/01/11	0	0.00	24	437.63	433.00	-24	2,471	-0.97%
2021/01/08	30	435.00	6	432.25	433.00	24	2,432	0.99%
2021/01/06	0	0.00	9	410.00	404.50	-9	2,365	-0.38%
2021/01/05	9	413.00	0	0.00	413.00	9	2,342	0.38%
2021/01/04	0	0.00	1	387.50	384.00	-1	2,291	-0.04%
2020/12/30	1	378.50	0	0.00	379.00	1	2,326	0.04%
2020/12/29	0	0.00	1	379.00	375.00	-1	2,342	-0.04%
2020/12/25	1	370.50	1	374.00	371.00	0	2,348	0.00%
2020/12/18	5	386.00	5	380.20	386.00	0	2,369	0.00%
2020/12/16	0	0.00	0.1	371.58	372.00	-0.1	2,290	-0.01%
2020/12/03	10	322.50	11	324.45	321.50	-1	2,123	-0.05%
2020/11/19	0	0.00	0.3	295.00	298.00	-0.3	2,138	-0.02%
2020/11/10	0	0.00	1	283.50	282.00	-1	2,296	-0.04%
2020/10/30	0.3	261.83	0	0.00	249.00	0.3	2,466	0.01%
2020/10/27	1	275.00	0	0.00	275.00	1	2,451	0.04%
2020/10/21	0	0.00	0.2	275.00	274.50	-0.2	2,516	-0.01%
2020/10/16	5	272.90	5	276.00	271.00	0	2,594	0.00%
2020/10/15	0	0.00	0.5	276.00	276.00	-0.5	2,591	-0.02%
2020/10/14	2	272.50	2.5	274.70	272.00	-0.5	2,580	-0.02%
2020/10/08	0	0.00	1	275.00	274.00	-1	2,581	-0.04%
2020/09/23	2	286.00	1	285.00	289.50	1	2,592	0.04%
2020/09/21	1	293.00	0	0.00	290.00	1	2,515	0.04%
2020/09/11	0	0.00	1	324.00	325.50	-1	2,396	-0.04%
2020/09/08	0	0.00	7	329.50	328.00	-7	2,472	-0.28%
2020/09/02	7	324.00	0	0.00	325.00	7	2,558	0.27%
2020/08/28	0	0.00	17	330.12	334.00	-17	2,542	-0.67%
2020/08/27	6	323.42	0	0.00	321.50	6	2,530	0.24%
2020/08/26	10	325.00	2	326.75	326.00	8	2,563	0.31%
2020/08/25	1	325.50	3	319.50	325.00	-2	2,579	-0.08%
2020/08/21	1	318.00	0	0.00	316.00	1	2,694	0.04%
2020/08/20	5	311.50	6	321.25	311.50	-1	2,823	-0.04%
2020/08/18	2	332.50	5	339.50	339.50	-3	2,919	-0.10%
2020/08/17	0	0.00	18	332.17	333.00	-18	2,863	-0.63%
2020/08/14	2	314.50	1	319.00	318.50	1	2,778	0.04%
2020/08/13	0	0.00	1	319.50	317.00	-1	2,766	-0.04%
2020/08/12	0	0.00	1	308.00	309.00	-1	2,734	-0.04%
2020/08/11	0	0.00	10	313.00	313.00	-10	2,724	-0.37%
2020/08/10	1	311.00	14	311.36	310.00	-13	2,732	-0.48%
2020/08/07	9	307.00	0	0.00	306.50	9	2,735	0.33%
2020/08/06	15	307.67	0	0.00	306.50	15	2,715	0.55%
2020/08/05	18	320.94	0	0.00	322.00	18	2,588	0.70%
2020/08/04	0	0.00	37	319.61	328.00	-37	2,584	-1.43%
2020/08/03	5	308.50	0	0.00	308.00	5	2,538	0.20%
2020/07/30	0	0.00	6	311.58	312.50	-6	2,705	-0.22%
2020/07/29	0	0.00	20	308.75	307.00	-20	2,724	-0.73%
2020/07/27	20	304.63	0	0.00	304.00	20	2,836	0.71%
2020/07/24	15	313.17	2	304.50	304.50	13	2,870	0.45%
2020/07/23	5	313.00	0	0.00	317.00	5	2,875	0.17%
2020/07/22	0	0.00	18	317.03	316.00	-18	2,919	-0.62%
2020/07/16	0	0.00	1	311.00	310.00	-1	3,002	-0.03%
2020/07/15	31	309.00	32	310.97	306.00	-1	2,996	-0.03%
2020/07/10	0	0.00	1	299.50	299.00	-1	3,056	-0.03%
2020/07/08	1	310.50	0	0.00	313.50	1	3,079	0.03%
2020/07/07	0	0.00	6	313.00	309.50	-6	3,098	-0.19%
2020/07/06	1	306.50	3	307.00	305.50	-2	3,125	-0.06%
2020/07/03	0	0.00	7	299.64	300.00	-7	3,184	-0.22%
2020/07/02	10	296.75	0	0.00	296.50	10	3,263	0.31%
2020/07/01	0	0.00	7	299.64	299.00	-7	3,373	-0.21%
2020/06/30	1	293.50	0	0.00	293.50	1	3,384	0.03%
2020/06/23	5	295.50	0	0.00	295.50	5	3,569	0.14%
2020/06/22	2	302.50	0	0.00	299.00	2	3,662	0.05%
2020/06/19	1	304.50	0	0.00	301.50	1	3,713	0.03%
2020/06/18	5	303.10	0	0.00	303.00	5	3,709	0.13%
2020/06/16	1	308.50	8	313.31	307.00	-7	3,820	-0.18%
2020/06/15	1	308.00	4	303.75	306.00	-3	3,858	-0.08%
2020/06/12	3	286.50	2	290.00	291.00	1	3,842	0.03%
2020/06/11	1	304.50	0	0.00	297.50	1	3,853	0.03%
2020/06/10	8	305.81	0	0.00	306.50	8	3,872	0.21%
2020/06/09	5	310.00	0	0.00	309.50	5	3,899	0.13%
2020/06/08	18	310.08	1	310.50	312.00	17	3,965	0.43%
2020/06/04	0	0.00	11	316.36	316.00	-11	4,030	-0.27%
2020/06/03	0	0.00	4	315.00	315.00	-4	4,103	-0.10%
2020/06/02	4	311.88	5	314.50	312.00	-1	4,096	-0.02%
2020/06/01	0	0.00	7	311.93	310.00	-7	4,075	-0.17%
2020/05/29	34	308.99	1	310.50	306.50	33	4,091	0.81%
2020/05/28	12	322.92	7	331.36	317.50	5	4,046	0.12%
2020/05/27	6	331.42	21	332.05	325.00	-15	4,007	-0.37%
2020/05/26	1	319.00	44.1	309.94	320.50	-43.1	3,906	-1.10%
2020/05/25	1	289.00	8	290.63	291.50	-7	3,751	-0.19%
2020/05/22	10	285.50	0	0.00	284.00	10	3,760	0.27%
2020/05/20	2	286.50	2	291.00	285.00	0	3,780	0.00%
2020/05/15	1	285.00	0	0.00	283.50	1	3,929	0.03%
2020/05/14	5	287.80	0	0.00	286.50	5	3,948	0.13%
2020/05/13	12	290.00	0	0.00	290.00	12	3,951	0.30%
2020/05/12	11	293.27	0	0.00	294.50	11	3,974	0.28%
2020/05/11	0	0.00	5	297.40	296.00	-5	3,979	-0.13%
2020/05/08	5	291.00	93	291.66	290.00	-88	3,968	-2.22%
2020/05/07	2	292.00	1	291.00	292.00	1	3,974	0.03%
2020/05/06	2	288.50	12	285.08	289.50	-10	4,002	-0.25%
2020/05/05	10	277.40	9	282.00	276.50	1	3,980	0.03%
2020/05/04	27	278.83	0	0.00	276.50	27	3,996	0.68%
2020/04/30	35	274.29	1	284.00	288.00	34	3,998	0.85%
2020/04/29	0	0.00	1	265.00	270.00	-1	3,995	-0.03%
2020/04/28	40	254.50	0	0.00	257.00	40	3,997	1.00%
2020/04/27	1	248.00	5	244.90	251.50	-4	4,099	-0.10%
2020/04/24	4	238.50	0	0.00	238.00	4	4,184	0.10%
2020/04/22	6	233.92	5	239.00	239.00	1	4,248	0.02%
2020/04/21	0	0.00	1	243.00	240.00	-1	4,309	-0.02%
2020/04/20	1	249.50	0	0.00	248.00	1	4,293	0.02%
2020/04/17	1	248.00	21	250.93	245.00	-20	4,367	-0.46%
2020/04/16	4	239.88	3	243.50	241.50	1	4,421	0.02%
2020/04/14	0	0.00	5	238.50	238.00	-5	4,431	-0.11%
2020/04/13	1	232.00	1	229.00	228.00	0	4,406	0.00%
2020/04/10	1	229.00	2	226.50	231.00	-1	4,380	-0.02%
2020/04/09	41	229.00	20	227.00	231.00	21	4,348	0.48%
2020/04/08	1	221.50	1	223.00	224.00	0	4,283	0.00%
2020/04/07	0	0.00	2	224.75	224.00	-2	4,200	-0.05%
2020/04/06	1	214.00	22	212.89	215.00	-21	4,116	-0.51%
2020/04/01	1	202.00	3	202.50	202.50	-2	3,996	-0.05%
2020/03/31	0	0.00	3	197.50	200.50	-3	3,980	-0.08%
2020/03/30	11	187.91	7	187.93	195.00	4	3,951	0.10%
2020/03/27	5	203.00	59	199.59	198.50	-54	3,883	-1.39%
2020/03/26	70	199.85	0	0.00	202.50	70	3,779	1.85%
2020/03/25	0	0.00	1	211.50	211.50	-1	3,695	-0.03%
2020/03/24	1	195.00	4	190.13	192.50	-3	3,683	-0.08%
2020/03/23	3	184.00	0	0.00	180.50	3	3,670	0.08%
2020/03/19	4	183.75	0	0.00	179.50	4	3,572	0.11%
2020/03/18	2	207.25	0	0.00	199.00	2	3,538	0.06%
2020/03/17	3	208.00	0	0.00	207.00	3	3,490	0.09%
2020/03/13	1	233.00	1	235.00	240.50	0	3,413	0.00%
2020/03/05	0	0.00	1	306.00	306.50	-1	3,171	-0.03%
2020/03/04	7	300.21	7	303.00	302.50	0	3,172	0.00%
2020/03/03	0	0.00	5	305.01	306.00	-5	3,142	-0.16%
2020/03/02	6	299.33	5	302.50	297.50	1	3,103	0.03%
2020/02/27	5	299.30	0	0.00	301.50	5	3,100	0.16%
2020/02/26	9	308.22	0	0.00	305.50	9	3,058	0.29%
2020/02/25	3	308.00	3	311.00	312.50	0	3,052	0.00%
2020/02/21	6	320.50	0	0.00	319.00	6	3,055	0.20%
2020/02/20	18	325.72	1	329.50	325.00	17	3,040	0.56%
2020/02/18	0	0.00	4	323.38	323.00	-4	2,982	-0.13%
2020/02/17	8	313.00	14	318.57	318.00	-6	2,888	-0.21%
2020/02/14	0	0.00	37	314.81	316.00	-37	2,897	-1.28%
2020/02/13	22	311.66	8	316.81	310.00	14	2,892	0.48%
2020/02/12	15	308.50	0	0.00	310.00	15	2,872	0.52%
2020/02/11	1	307.00	0	0.00	309.00	1	2,850	0.04%
2020/02/10	10	301.25	5.3	305.54	302.00	4.7	2,854	0.16%
2020/02/07	10	310.50	1	311.00	308.50	9	2,844	0.32%
2020/02/06	2	313.50	17	313.15	320.50	-15	2,790	-0.54%
2020/02/05	10	303.00	2	310.00	301.50	8	2,748	0.29%
2020/02/04	0	0.00	15	305.53	304.50	-15	2,721	-0.55%
2020/02/03	17	301.71	5	308.80	301.00	12	2,671	0.45%
2020/01/31	4	305.63	7	309.79	306.00	-3	2,584	-0.12%
2020/01/30	15	303.93	3.1	303.35	304.00	11.9	2,540	0.47%
2020/01/20	51	332.56	52	330.42	330.50	-1	2,433	-0.04%
2020/01/17	6	311.50	6.1	315.48	315.00	-0.1	2,299	0.00%
2020/01/16	3	312.00	3	314.33	314.00	0	2,275	0.00%
2020/01/15	0	0.00	17	314.29	309.00	-17	2,210	-0.77%
2020/01/14	3	299.50	1.1	301.92	302.50	1.9	2,110	0.09%
2020/01/13	10	291.90	11	297.73	302.00	-1	2,078	-0.05%
2020/01/10	0	0.00	2	288.25	292.00	-2	2,000	-0.10%
2020/01/09	2	278.75	8	275.38	280.00	-6	1,892	-0.32%
2020/01/08	5	265.50	0	0.00	264.00	5	1,849	0.27%
2020/01/07	1	271.50	1	275.00	270.50	0	1,829	0.00%
2020/01/03	3	281.67	0	0.00	279.50	3	1,852	0.16%
2020/01/02	0	0.00	2	284.75	285.00	-2	1,856	-0.11%
2019/12/31	2	280.50	0	0.00	281.00	2	1,895	0.11%
2019/12/27	0	0.00	10	278.50	278.00	-10	1,888	-0.53%
2019/12/26	10	274.25	0	0.00	275.00	10	1,893	0.53%
2019/12/25	0	0.00	1	276.50	278.00	-1	1,900	-0.05%
2019/12/20	2	282.50	2	285.00	282.00	0	1,886	0.00%
2019/12/19	1	288.00	4	286.25	285.00	-3	1,874	-0.16%
2019/12/18	1	279.00	1	278.50	280.00	0	1,852	0.00%
2019/12/13	0	0.00	7	273.57	272.50	-7	1,833	-0.38%
2019/12/11	0	0.00	1	271.50	270.50	-1	1,797	-0.06%
2019/12/09	1	267.50	0	0.00	267.00	1	1,883	0.05%
2019/12/06	0	0.00	1	269.00	270.50	-1	1,903	-0.05%
2019/12/04	0	0.00	6	265.00	264.50	-6	1,947	-0.31%
2019/12/03	6	267.50	0	0.00	267.50	6	1,979	0.30%
2019/12/02	0	0.00	3	263.17	265.00	-3	1,959	-0.15%
2019/11/29	2	259.25	1	258.00	260.50	1	1,918	0.05%
2019/11/28	1	261.01	0	0.00	262.00	1	1,912	0.05%
2019/11/26	1	259.50	1	261.50	263.00	0	1,914	0.00%
2019/11/21	1	253.00	1	254.50	255.00	0	1,903	0.00%
2019/11/19	2	257.25	2	258.50	258.50	0	1,869	0.00%
2019/11/18	0	0.00	0.1	258.50	258.00	-0.1	1,867	-0.01%
2019/11/15	1	260.50	4	260.00	259.50	-3	1,869	-0.16%
2019/11/14	1	261.00	0	0.00	260.00	1	1,862	0.05%
2019/11/13	0	0.00	1	262.50	264.50	-1	1,861	-0.05%
2019/11/12	3	261.17	2	263.00	263.00	1	1,822	0.05%
2019/11/11	2	265.25	0	0.00	265.00	2	1,817	0.11%
2019/11/08	0.3	264.00	0	0.00	264.00	0.3	1,810	0.02%
2019/11/07	1	264.00	1	265.00	263.50	0	1,826	0.00%
2019/11/06	5	269.00	0	0.00	270.00	5	1,823	0.27%
2019/11/04	0	0.00	6	273.08	275.00	-6	1,870	-0.32%
2019/11/01	2	264.00	0	0.00	266.50	2	1,820	0.11%
2019/10/29	1	263.50	0	0.00	264.00	1	1,834	0.05%
2019/10/28	1	268.00	0	0.00	268.50	1	1,825	0.05%
2019/10/25	0	0.00	8	262.63	264.00	-8	1,791	-0.45%
2019/10/24	2	260.00	0	0.00	260.00	2	1,793	0.11%
2019/10/23	3	258.17	0	0.00	256.50	3	1,776	0.17%
2019/10/17	1	262.50	0	0.00	262.50	1	1,840	0.05%
2019/10/15	0	0.00	1	261.50	261.50	-1	1,824	-0.05%
2019/10/14	1	264.00	0	0.00	262.50	1	1,820	0.05%
2019/10/02	2	269.00	0	0.00	269.00	2	1,739	0.11%
2019/10/01	0	0.00	2	273.96	271.00	-2	1,735	-0.12%
2019/09/27	0	0.00	0.3	270.50	270.50	-0.3	1,731	-0.02%
2019/09/25	0	0.00	0.2	272.00	272.50	-0.2	1,760	-0.01%
2019/09/20	0	0.00	0.1	270.00	270.00	-0.1	1,803	0.00%
2019/09/18	0	0.00	1	278.00	274.00	-1	1,783	-0.06%
2019/09/16	0	0.00	1	273.00	273.50	-1	1,800	-0.06%
2019/09/12	1	274.00	0	0.00	273.50	1	1,841	0.05%
2019/09/11	0.4	273.50	3	273.00	273.50	-2.7	1,854	-0.14%
2019/09/09	0	0.00	3	261.67	262.00	-3	1,746	-0.17%
2019/09/05	1	263.00	1	265.00	263.00	0	1,691	0.00%
2019/09/04	1	257.50	1	257.00	257.50	0	1,655	0.00%
2019/09/02	1	257.00	1	257.50	259.00	0	1,685	0.00%
2019/08/30	2	253.50	0	0.00	254.50	2	1,683	0.12%
2019/08/29	3	251.83	0	0.00	250.50	3	1,708	0.18%
2019/08/27	0	0.00	1	248.50	248.50	-1	1,795	-0.06%
2019/08/22	1	251.00	0	0.00	250.00	1	1,792	0.06%
2019/08/19	0	0.00	1	249.50	250.00	-1	1,844	-0.05%
2019/08/14	1	252.00	0	0.00	250.00	1	1,892	0.05%
2019/08/13	1	248.00	2	244.50	245.00	-1	1,905	-0.05%
2019/08/12	1	251.50	1	252.00	252.00	0	1,937	0.00%
2019/08/07	2	242.50	5	240.70	242.00	-3	2,022	-0.15%
2019/08/06	4	247.00	1	248.50	249.00	3	2,086	0.14%
2019/08/05	1	255.50	0	0.00	252.00	1	2,114	0.05%
2019/08/01	1	276.50	0	0.00	273.50	1	2,215	0.05%
2019/07/31	1	273.00	1	274.54	280.00	0	2,248	0.00%
2019/07/29	0	0.00	0	278.50	278.50	0	2,430	0.00%
2019/07/26	2	278.00	0	0.00	276.50	2	2,457	0.08%
2019/07/24	0	0.00	20	282.38	281.50	-20	2,546	-0.79%
2019/07/23	0	0.00	12	278.00	278.00	-12	2,555	-0.47%
2019/07/22	0	0.00	5	271.00	271.00	-5	2,532	-0.20%
2019/07/19	0	0.00	5	266.50	267.50	-5	2,570	-0.19%
2019/07/18	5	263.50	0	0.00	262.50	5	2,679	0.19%
2019/07/17	5	267.50	0	0.00	266.50	5	2,721	0.18%
2019/07/15	0	0.00	11	268.00	268.00	-11	2,812	-0.39%
2019/07/12	10	264.75	0	0.00	263.50	10	2,846	0.35%
2019/07/11	0	0.00	5	268.00	269.50	-5	2,875	-0.17%
2019/07/09	6	264.50	0	0.00	263.50	6	2,943	0.20%
2019/07/08	12	270.38	0	0.00	270.00	12	2,959	0.41%
2019/07/02	15	276.50	1	277.00	277.00	14	3,197	0.44%
2019/07/01	1	277.00	26	275.06	277.50	-25	3,255	-0.77%
2019/06/26	0	0.00	8	255.50	255.50	-8	3,473	-0.23%
2019/06/25	8	252.50	0	0.00	252.00	8	3,519	0.23%
2019/06/24	5	260.00	0	0.00	259.50	5	3,569	0.14%
2019/06/21	19	261.00	1	260.50	264.00	18	3,590	0.50%
2019/06/20	0	0.00	1	261.00	261.50	-1	3,595	-0.03%
2019/06/19	1	254.50	15	248.01	254.50	-14	3,595	-0.39%
2019/06/17	5	242.00	1	242.50	242.00	4	3,603	0.11%
2019/06/13	8	241.19	0	0.00	239.50	8	3,648	0.22%
2019/06/10	0	0.00	10	236.50	239.00	-10	3,664	-0.27%
2019/06/06	7	232.29	2	235.00	232.00	5	3,685	0.14%
2019/06/05	2	235.50	6	236.42	236.00	-4	3,722	-0.11%
2019/06/04	4	231.50	0	0.00	230.00	4	3,762	0.11%
2019/05/31	2	236.75	2	237.75	238.50	0	3,802	0.00%
2019/05/30	1	235.50	0	0.00	234.00	1	3,811	0.03%
2019/05/28	1	239.00	1	240.50	238.00	0	3,935	0.00%
2019/05/24	1	235.00	0	0.00	232.50	1	4,057	0.02%
2019/05/20	0	0.00	5	248.00	245.00	-5	4,263	-0.12%
2019/05/16	5	244.50	0	0.00	242.00	5	4,363	0.11%
2019/05/14	1	227.50	1	231.00	241.00	0	4,341	0.00%
2019/05/13	0	0.00	1	241.00	241.00	-1	4,263	-0.02%
2019/05/10	1	256.00	1	258.50	260.00	0	4,283	0.00%
2019/05/09	2	263.49	0	0.00	258.00	2	4,253	0.05%
2019/05/07	4	273.63	5	273.90	279.00	-1	4,261	-0.02%
2019/05/06	1	278.99	0	0.00	276.00	1	4,195	0.02%
2019/05/03	3	291.00	0	0.00	291.50	3	4,113	0.07%
2019/05/02	7	292.00	0	0.00	292.00	7	4,109	0.17%
2019/04/30	10	286.90	1	289.00	293.50	9	4,112	0.22%
2019/04/29	3	293.83	5.1	297.16	293.50	-2.1	4,095	-0.05%
2019/04/26	4	292.25	0	0.00	294.00	4	4,106	0.10%
2019/04/25	2	296.00	2	298.75	297.00	0	4,124	0.00%
2019/04/24	58	299.40	54	300.39	295.00	4	4,189	0.10%
2019/04/23	5	289.50	5	293.00	289.00	0	4,219	0.00%
2019/04/22	18	293.64	12	292.67	294.50	6	4,190	0.14%
2019/04/19	5	284.60	1	286.50	287.00	4	4,144	0.10%
2019/04/18	2	284.25	1	289.50	283.50	1	4,195	0.02%
2019/04/17	5	289.30	5	289.80	289.50	0	4,238	0.00%
2019/04/16	6	289.50	5	289.90	289.00	1	4,254	0.02%
2019/04/15	7	289.57	9	289.50	290.00	-2	4,268	-0.05%
2019/04/12	6	282.08	5	282.01	285.50	1	4,268	0.02%
2019/04/11	1	288.00	1	288.00	281.50	0	4,296	0.00%
2019/04/10	0	291.00	0	0.00	291.50	0	4,237	0.00%
2019/04/09	5	288.00	6	290.67	292.00	-1	4,207	-0.02%
2019/04/08	7	295.07	8	294.44	294.00	-1	4,144	-0.02%
2019/04/03	1	285.50	3.1	285.48	285.50	-2.1	4,079	-0.05%
2019/04/02	9	275.89	18	272.89	282.00	-9	4,018	-0.22%
2019/04/01	2	263.50	1	263.00	263.00	1	3,823	0.03%
2019/03/29	10	257.15	12	257.50	260.00	-2	3,781	-0.05%
2019/03/28	11	260.64	9	259.94	260.00	2	3,768	0.05%
2019/03/27	55	259.86	4	260.51	266.50	51	3,800	1.34%
2019/03/26	2	263.00	51	262.06	261.50	-49	3,817	-1.28%
2019/03/25	9	264.56	4	262.63	263.00	5	3,822	0.13%
2019/03/22	5	271.90	6	271.83	271.00	-1	3,822	-0.03%
2019/03/21	5	268.80	8	267.44	271.00	-3	3,821	-0.08%
2019/03/20	4	263.00	3	265.17	263.00	1	3,812	0.03%
2019/03/19	2	264.50	2	265.00	264.50	0	3,864	0.00%
2019/03/18	2	265.50	2	265.00	266.00	0	3,892	0.00%
2019/03/15	3	266.00	3	266.50	265.00	0	3,934	0.00%
2019/03/13	4	265.50	3	264.67	264.50	1	4,048	0.02%
2019/03/12	4	265.38	5	265.80	265.50	-1	4,128	-0.02%
2019/03/11	6	257.83	5	256.60	260.50	1	4,186	0.02%
2019/03/08	9	254.44	6	254.17	255.50	3	4,321	0.07%
2019/03/07	17	267.74	16	268.66	262.50	1	4,298	0.02%
2019/03/06	5	279.00	5	279.80	280.00	0	4,301	0.00%
2019/03/05	6	280.42	5	280.00	279.50	1	4,462	0.02%
2019/03/04	4	284.63	2	287.00	280.50	2	4,478	0.04%
2019/02/27	2	277.75	1	281.50	277.00	1	4,425	0.02%
2019/02/26	0	0.00	3	283.33	282.00	-3	4,385	-0.07%
2019/02/25	1	275.50	1	273.00	275.50	0	4,366	0.00%
2019/02/21	1	269.50	1	269.00	270.00	0	4,440	0.00%
2019/02/20	6	275.67	7	273.64	274.00	-1	4,522	-0.02%
2019/02/19	175	265.31	276	264.85	271.00	-101	4,486	-2.25%	大買/大賣/鉅額交易
2019/02/18	208	262.60	106	263.25	263.50	102	4,410	2.31%	大買/大賣/鉅額交易
2019/02/15	2	256.50	5	253.10	252.50	-3	4,340	-0.07%
2019/02/13	3	250.67	5	250.60	250.00	-2	4,366	-0.05%
2019/02/12	5	254.00	3	252.83	255.00	2	4,356	0.05%
2019/02/11	11	252.95	9	254.00	251.50	2	4,424	0.05%
2019/01/30	2	242.75	2	243.25	242.00	0	4,414	0.00%
2019/01/29	6	243.67	6	244.67	243.00	0	4,481	0.00%
2019/01/28	5	251.60	5	251.10	249.50	0	4,529	0.00%
2019/01/25	2	245.00	1	244.00	243.50	1	4,641	0.02%
2019/01/23	0	0.00	5	236.00	237.00	-5	4,886	-0.10%
2019/01/22	6	240.50	7	243.29	240.50	-1	4,925	-0.02%
2019/01/21	6	243.92	6	244.33	244.00	0	5,000	0.00%
2019/01/18	6	238.75	9	239.44	238.50	-3	5,096	-0.06%
2019/01/17	9	236.56	8	238.44	236.00	1	5,127	0.02%
2019/01/16	7	237.50	6	236.58	237.50	1	5,144	0.02%
2019/01/15	16	231.88	16	231.53	235.00	0	5,097	0.00%
2019/01/14	1	218.50	0	0.00	219.00	1	5,023	0.02%
2019/01/11	1	220.00	2	217.75	220.00	-1	5,117	-0.02%
2019/01/10	5	216.80	6	215.58	217.00	-1	5,140	-0.02%
2019/01/09	12	212.38	17	210.30	215.00	-5	5,153	-0.10%
2019/01/08	13	203.96	8	203.38	203.00	5	5,154	0.10%
2019/01/07	2	210.75	0	0.00	209.50	2	5,147	0.04%
2019/01/04	7	203.93	9	203.22	208.50	-2	5,251	-0.04%
2019/01/03	24	213.13	22	212.89	210.00	2	5,335	0.04%
2019/01/02	2	220.00	0	0.00	219.50	2	5,413	0.04%
2018/12/28	2	220.50	2	218.75	221.00	0	5,551	0.00%
2018/12/27	4	220.75	5	221.10	220.00	-1	5,725	-0.02%
2018/12/26	13	220.27	10	219.10	216.00	3	5,917	0.05%
2018/12/25	9	220.22	9	218.44	221.50	0	6,060	0.00%
2018/12/24	4	223.13	8	221.75	223.50	-4	6,099	-0.07%
2018/12/22	4	220.38	2	219.50	221.00	2	6,189	0.03%
2018/12/21	13	220.19	14	220.36	221.00	-1	6,253	-0.02%
2018/12/20	14	222.82	21	222.19	220.50	-7	6,295	-0.11%
2018/12/19	14	233.39	14	234.86	230.00	0	6,280	0.00%
2018/12/18	5	239.30	4	240.75	238.00	1	6,318	0.02%
2018/12/17	6	240.83	6	240.50	241.50	0	6,455	0.00%
2018/12/14	11	236.45	13	237.46	236.50	-2	6,516	-0.03%
2018/12/13	8	241.06	7	240.64	242.00	1	6,557	0.02%
2018/12/12	12	241.04	10	242.15	242.00	2	6,561	0.03%
2018/12/11	5	238.50	7	236.93	239.00	-2	6,573	-0.03%
2018/12/10	11	233.50	12	235.50	236.50	-1	6,634	-0.02%
2018/12/07	13	235.96	11	236.09	234.50	2	6,619	0.03%
2018/12/06	16	238.87	18	241.08	236.00	-2	6,635	-0.03%
2018/12/05	10	249.40	15	248.80	248.50	-5	6,628	-0.08%
2018/12/04	16	260.88	14	261.18	258.00	2	6,653	0.03%
2018/12/03	12	258.25	10	259.55	264.00	2	6,709	0.03%
2018/11/30	6	239.75	5	239.40	240.50	1	6,589	0.02%
2018/11/29	8	241.25	5	241.50	237.00	3	6,614	0.05%
2018/11/28	13	237.08	17	237.06	239.50	-4	6,580	-0.06%
2018/11/27	1	227.50	2	223.50	228.00	-1	6,520	-0.02%
2018/11/26	4	223.13	2	220.75	222.50	2	6,528	0.03%
2018/11/23	1	222.00	0	0.00	219.50	1	6,598	0.02%
2018/11/22	9	229.44	9	227.61	221.50	0	6,635	0.00%
2018/11/21	3	228.00	6	226.50	228.00	-3	6,660	-0.05%
2018/11/20	8	225.94	3	227.83	224.00	5	6,653	0.08%
2018/11/19	12	226.33	6	224.42	228.00	6	6,647	0.09%
2018/11/15	4	219.13	0	0.00	218.50	4	6,624	0.06%
2018/11/14	1	221.00	0	0.00	216.50	1	6,812	0.01%
2018/11/13	1	211.50	1	217.50	218.50	0	6,826	0.00%
2018/11/08	0	0.00	0	220.00	219.50	0	6,937	0.00%
2018/11/02	1	225.00	5	229.00	228.50	-4	7,014	-0.06%
2018/11/01	4	214.25	8	210.75	212.50	-4	6,845	-0.06%
2018/10/31	3	200.83	4	201.25	200.00	-1	6,736	-0.01%
2018/10/30	0	0.00	25	188.00	193.50	-25	6,681	-0.37%
2018/10/29	4	189.00	3	185.50	191.00	1	6,639	0.02%
2018/10/26	13	183.58	14	184.29	182.00	-1	6,612	-0.02%
2018/10/25	1	195.00	1	193.00	192.00	0	6,511	0.00%
2018/10/24	2	207.75	1	204.00	203.50	1	6,479	0.02%
2018/10/23	1	211.00	0	0.00	205.00	1	6,515	0.02%
2018/10/22	1	214.50	2	215.50	215.00	-1	6,512	-0.02%
2018/10/18	1	210.50	0	0.00	209.00	1	6,468	0.02%
2018/10/17	0	0.00	6	217.25	215.00	-6	6,460	-0.09%
2018/10/16	3	216.00	1	216.50	211.50	2	6,475	0.03%
2018/10/15	1	209.50	1	210.00	210.00	0	6,516	0.00%
2018/10/12	0	0.00	1	207.50	209.00	-1	6,574	-0.02%
2018/10/11	3	203.50	4	203.13	201.50	-1	6,524	-0.02%
2018/10/09	8	223.38	4	224.25	223.50	4	6,596	0.06%
2018/10/08	2	230.25	0	0.00	224.50	2	6,650	0.03%
2018/10/05	0.1	230.00	1	224.00	228.00	-1	6,680	-0.01%
2018/10/04	3	240.67	8	243.13	235.00	-5	6,568	-0.08%
2018/10/03	5	253.50	0	0.00	252.00	5	6,404	0.08%
2018/10/02	2	264.25	1	267.00	263.00	1	6,329	0.02%
2018/10/01	1	265.00	3	261.84	266.00	-2	6,365	-0.03%
2018/09/28	1	253.50	0	0.00	252.50	1	6,412	0.02%
2018/09/27	1	258.00	1	257.00	256.50	0	6,450	0.00%
2018/09/26	2	267.25	1	265.00	265.00	1	6,443	0.02%
2018/09/25	2	272.00	0	0.00	268.50	2	6,436	0.03%
2018/09/21	0	0.00	1	267.02	278.50	-1	6,350	-0.02%
2018/09/20	2	258.75	2	264.75	259.00	0	6,231	0.00%
2018/09/19	0	0.00	2	261.50	258.00	-2	6,191	-0.03%
2018/09/14	0	0.00	2	256.50	259.00	-2	6,176	-0.03%
2018/09/12	4	246.25	0	0.00	241.00	4	6,130	0.07%
2018/09/11	1	251.00	2	255.00	255.00	-1	6,118	-0.02%
2018/09/10	5	252.40	2	255.00	251.00	3	6,099	0.05%
2018/09/07	1	260.00	0	0.00	261.00	1	6,100	0.02%
2018/09/05	1	282.00	4	281.63	276.00	-3	6,099	-0.05%
2018/09/04	0	0.00	2	276.50	279.50	-2	6,059	-0.03%
2018/09/03	2	268.25	0	0.00	268.00	2	6,035	0.03%
2018/08/31	21	275.74	0	0.00	277.00	21	5,981	0.35%
2018/08/30	2	279.50	1.3	281.00	279.50	0.7	6,021	0.01%
2018/08/29	0.1	276.00	0	0.00	275.50	0.1	5,995	0.00%
2018/08/28	0	0.00	0.1	276.00	275.00	-0.1	5,950	0.00%
2018/08/27	0	0.00	2	270.00	270.00	-2	5,867	-0.03%
2018/08/24	5	262.50	0	0.00	261.50	5	5,838	0.09%
2018/08/23	1	270.00	0	0.00	271.00	1	5,811	0.02%
2018/08/22	1	276.50	1	276.00	275.00	0	5,815	0.00%
2018/08/21	7	279.50	1	285.49	281.00	6	5,744	0.10%
2018/08/20	0	0.00	1	265.00	267.50	-1	5,536	-0.02%
2018/08/17	1	264.00	0	266.50	264.00	1	5,531	0.02%
2018/08/15	0	0.00	0	260.00	258.00	0	5,364	0.00%
2018/08/14	1	259.00	1	265.53	266.00	0	5,329	0.00%
2018/08/13	1	273.00	0	0.00	267.00	1	5,230	0.02%
2018/08/10	0	285.00	0	285.00	283.00	0	5,136	0.00%
2018/08/08	0	0.00	0	295.00	293.50	0	5,081	0.00%
2018/08/06	2	292.76	0	0.00	292.00	2	5,175	0.04%
2018/08/02	1	300.50	0	0.00	300.00	1	5,218	0.02%
2018/08/01	0	0.00	3	304.67	311.00	-3	5,224	-0.06%
2018/07/31	4	301.00	1	301.00	299.00	3	5,235	0.06%
2018/07/30	1	308.00	1	314.00	307.50	0	5,286	0.00%
2018/07/27	4	303.38	3	305.00	306.00	1	5,348	0.02%
2018/07/26	1	302.00	2	300.00	297.50	-1	5,366	-0.02%
2018/07/25	2	303.50	0	0.00	299.50	2	5,418	0.04%
2018/07/23	1	291.00	0	0.00	290.50	1	5,392	0.02%
2018/07/18	1	308.00	1	313.00	304.50	0	5,347	0.00%
2018/07/17	1	319.46	1	317.50	312.00	0	5,320	0.00%
2018/07/16	4	351.50	1	355.00	344.00	3	5,175	0.06%
2018/07/13	2	342.25	1	349.50	353.00	1	5,038	0.02%
2018/07/12	0	0.00	2	327.00	324.50	-2	4,909	-0.04%
2018/07/11	3	318.83	3	321.17	321.00	0	4,920	0.00%
2018/07/10	4	323.00	3	327.33	324.00	1	4,898	0.02%
2018/07/09	3	324.50	3	322.50	321.00	0	4,860	0.00%
2018/07/06	1	339.00	0.3	340.00	339.00	0.7	4,853	0.01%
2018/06/27	0	0.00	1	361.00	361.00	-1	4,748	-0.02%
2018/06/26	0	0.00	3	361.00	369.50	-3	4,713	-0.06%
2018/06/25	0	0.00	1	358.00	368.00	-1	4,677	-0.02%
2018/06/22	1	349.00	0	0.00	340.00	1	4,651	0.02%
2018/06/21	1.1	364.77	0	0.00	355.50	1.1	4,741	0.02%
2018/06/19	2.2	371.59	0	0.00	369.00	2.2	4,695	0.05%
2018/06/14	0	373.50	0	0.00	370.50	0	4,547	0.00%
2018/06/13	8	393.88	0	0.00	389.00	8	4,451	0.18%
2018/06/12	2	409.00	0	0.00	408.00	2	4,343	0.05%
2018/06/11	1	410.05	0	0.00	412.50	1	4,307	0.02%
2018/06/08	1	429.50	1	427.50	417.00	0	4,245	0.00%
2018/06/07	1	428.50	1	456.00	428.50	0	4,187	0.00%
2018/06/06	2	445.25	0	0.00	445.00	2	4,099	0.05%
2018/06/04	3	447.50	1	451.00	444.00	2	4,074	0.05%
2018/06/01	1	443.00	0	0.00	443.00	1	4,072	0.02%
2018/05/28	1	444.00	0	446.00	444.00	1	3,960	0.02%
2018/05/25	1	442.50	0	0.00	441.00	1	3,981	0.03%
2018/05/22	0	456.00	0	0.00	454.00	0	3,965	0.00%
2018/05/21	0	0.00	0	472.00	471.00	0	3,961	0.00%
2018/05/17	2	474.00	2	454.00	457.50	0	3,936	0.00%
2018/05/16	0	457.50	1	470.50	456.50	-1	3,920	-0.03%
2018/05/15	3	496.58	2	478.00	470.00	1	3,916	0.03%
2018/05/14	0	0.00	0	496.50	498.00	0	3,909	0.00%
2018/05/11	22	479.27	54	478.58	480.00	-32	3,878	-0.83%
2018/05/10	31	458.53	1	453.10	463.50	30	3,788	0.79%
2018/05/09	2	447.25	1	441.56	447.50	1	3,757	0.03%
2018/05/08	1	439.50	2	432.25	426.00	-1	3,708	-0.03%
2018/05/07	0	0.00	0	433.00	433.00	0	3,691	0.00%
2018/05/04	3	390.17	0	0.00	394.00	3	3,595	0.08%
2018/05/02	0	416.00	0	0.00	412.50	0	3,477	0.00%
2018/04/30	0	0.00	0	454.50	450.00	0	3,402	0.00%
2018/04/27	0	0.00	0	428.00	425.50	0	3,464	0.00%
2018/04/26	1	446.21	1	420.00	416.50	0	3,444	0.00%
2018/04/25	0	432.50	1	431.50	432.50	-1	3,379	-0.03%
2018/04/24	0	443.00	0	0.00	443.00	0	3,299	0.00%
2018/04/23	4	484.33	2	498.00	474.50	2	3,196	0.06%
2018/04/20	7	511.27	1	518.00	504.00	6	3,139	0.19%
2018/04/19	2	520.01	0	0.00	521.00	2	3,083	0.07%
2018/04/18	1	522.00	0	527.00	527.00	1	3,065	0.03%
2018/04/17	4	513.00	4	523.00	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	2	494.75	0	0.00	505.00	2	3,036	0.07%
2018/04/12	3	493.67	0	0.00	493.00	3	3,008	0.10%
2018/04/11	5	481.39	2	479.00	479.00	3	2,955	0.10%
2018/04/10	2	469.50	8	478.44	480.00	-6	2,991	-0.20%
2018/04/09	1	446.50	1	441.50	444.00	0	2,863	0.00%
2018/04/03	2	435.00	2	443.03	453.00	0	2,796	0.00%
2018/04/02	6	421.50	0	0.00	421.00	6	2,711	0.22%
2018/03/30	1	417.00	0	417.00	417.00	1	2,716	0.04%
2018/03/28	1	411.50	0	0.00	411.00	1	2,677	0.04%
2018/03/26	2	400.75	10	412.70	412.00	-8	2,657	-0.30%
2018/03/23	1	394.00	0	0.00	387.00	1	2,517	0.04%
2018/03/19	3	388.50	1	392.50	387.50	2	2,474	0.08%
2018/03/16	3	383.67	0	0.00	385.00	3	2,482	0.12%
2018/03/15	2	387.75	0	0.00	387.50	2	2,487	0.08%
2018/03/14	2	387.50	0	0.00	390.00	2	2,526	0.08%
2018/03/06	0	0.00	1	375.00	378.00	-1	2,672	-0.04%
2018/03/05	1	368.50	0	0.00	368.50	1	2,696	0.04%
2018/03/02	0	373.00	0	0.00	371.00	0	2,740	0.00%
2018/03/01	2	379.50	2	377.50	378.50	0	2,798	0.00%
2018/02/27	2	387.00	5	385.60	375.00	-3	2,794	-0.11%
2018/02/26	3	384.67	2	386.00	385.00	1	2,835	0.04%
2018/02/22	0	0.00	1	371.50	373.50	-1	2,825	-0.04%
2018/02/21	0	0.00	0	369.50	369.50	0	2,865	0.00%
2018/02/12	1	359.50	0	0.00	358.50	1	2,838	0.04%
2018/02/09	6	350.26	0	0.00	354.00	6	2,852	0.21%
2018/02/08	0	0.00	0	359.50	359.50	0	2,831	0.00%
2018/02/07	0	0.00	3.1	371.39	365.00	-3.1	2,833	-0.11%
2018/02/06	8	353.55	9	362.39	348.00	-1	2,813	-0.03%
2018/02/05	2	377.00	1	381.47	378.00	1	2,735	0.04%
2018/02/01	1	372.50	0	0.00	373.00	1	2,902	0.03%
2018/01/31	1	377.50	0	0.00	377.50	1	3,050	0.03%
2018/01/26	0	0.00	1	378.00	373.50	-1	3,147	-0.03%
2018/01/25	1	358.04	11	362.36	360.00	-10	3,099	-0.32%
2018/01/23	1	365.00	11	362.05	369.00	-10	3,092	-0.32%
2018/01/18	1	343.00	0	0.00	345.00	1	2,993	0.03%
2018/01/17	0	0.00	2	338.25	339.00	-2	3,013	-0.07%
2018/01/15	0	0.00	2	345.00	345.00	-2	3,031	-0.07%
2018/01/12	1	346.50	3	344.50	344.50	-2	3,076	-0.07%
2018/01/10	1	341.50	1	338.50	339.00	0	3,227	0.00%
2018/01/09	1	341.50	16	340.78	343.00	-15	3,220	-0.47%
2018/01/08	3	336.67	4	331.63	329.00	-1	3,141	-0.03%
2018/01/04	0	0.00	1	334.50	335.00	-1	3,124	-0.03%
2018/01/03	0	0.00	3	325.50	321.50	-3	3,108	-0.10%
2018/01/02	1	320.00	0	0.00	320.00	1	3,140	0.03%