上銀 (2049)-永豐金-信義券商分點個股進出

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
240.0
漲跌
▲2.0
漲幅
+0.84%
成交量
3,751張
產業
上市電機機械類股
927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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	237.50	0	0.00	240.00	0.1	3,229	0.00%
2024/04/22	0.1	225.00	0	0.00	226.50	0.1	3,181	0.00%
2024/04/19	0	0.00	15	233.87	228.50	-15	3,153	-0.48%
2024/04/18	15	239.27	0	0.00	239.50	15	3,071	0.49%
2024/04/15	0	0.00	10	249.25	244.00	-10	2,982	-0.34%
2024/04/12	5	256.00	0	0.00	253.00	5	2,947	0.17%
2024/04/11	5	254.50	1	257.50	254.50	4	2,938	0.14%
2024/04/10	0	263.50	25	263.54	262.00	-25	2,919	-0.86%
2024/04/09	10	260.50	0	0.00	261.00	10	2,896	0.35%
2024/04/08	17	263.44	0	0.00	263.50	17	2,845	0.60%
2024/04/03	0	0.00	20	272.60	269.50	-20	2,811	-0.71%
2024/04/02	5	273.50	3	274.83	275.50	2	2,763	0.07%
2024/04/01	21	274.33	20	280.70	275.00	1	2,716	0.04%
2024/03/29	20	274.73	3	276.67	275.50	17	2,630	0.65%
2024/03/28	6	284.83	16	281.50	279.00	-10	2,585	-0.39%
2024/03/27	3	273.33	12	273.38	284.00	-9	2,397	-0.38%
2024/03/26	21	262.52	25	271.82	258.50	-4	2,190	-0.18%
2024/03/25	3	261.33	33	262.08	272.50	-30	1,981	-1.52%
2024/03/22	0	0.00	27	249.93	248.00	-27	1,826	-1.48%
2024/03/21	24.1	251.74	0	0.00	251.00	24.1	1,796	1.34%
2024/03/20	16	250.97	0	0.00	248.50	16	1,776	0.90%
2024/03/19	42.1	246.57	0.1	245.50	244.50	42.1	1,728	2.43%
2024/03/15	0.1	238.00	0	239.00	238.00	0	1,682	0.00%
2024/03/06	0	235.00	2	233.50	231.00	-2	1,626	-0.12%
2024/03/04	3	241.50	0	0.00	240.00	3	1,626	0.18%
2024/03/01	10	239.75	2	237.25	238.00	8	1,619	0.49%
2024/02/29	1	242.50	0	0.00	240.00	1	1,605	0.06%
2024/02/27	1.5	254.17	0	0.00	254.50	1.5	1,592	0.09%
2024/02/23	0	255.25	0	0.00	255.00	0	1,610	0.00%
2024/02/22	1	260.00	0	0.00	257.50	1	1,578	0.06%
2024/02/20	5	255.70	5	256.50	256.50	0	1,486	0.00%
2024/02/19	0	0.00	1	242.00	243.00	-1	1,347	-0.07%
2024/02/02	0.4	222.00	0	0.00	219.50	0.4	1,244	0.04%
2024/01/03	0	0.00	1	229.50	231.00	-1	1,130	-0.09%
2023/12/20	0	0.00	1	231.00	231.00	-1	1,052	-0.09%
2023/12/14	1	225.50	0	0.00	225.50	1	991	0.10%
2023/12/01	1	226.00	0	0.00	227.50	1	967	0.10%
2023/11/28	1	230.00	0	0.00	227.50	1	937	0.11%
2023/11/24	0	0.00	1	228.00	232.00	-1	921	-0.11%
2023/11/06	1	206.00	0	206.00	206.00	1	854	0.12%
2023/10/16	0	0.00	1	206.00	206.50	-1	1,053	-0.09%
2023/10/02	0	0.00	0.5	208.00	209.00	-0.5	1,153	-0.05%
2023/09/21	0	202.00	0	0.00	203.00	0	1,255	0.00%
2023/09/20	0.5	202.00	0	0.00	204.50	0.5	1,258	0.04%
2023/09/14	2	206.75	0	0.00	206.00	2	1,269	0.16%
2023/09/13	0	0.00	2	205.00	205.00	-2	1,281	-0.16%
2023/09/12	0	201.50	0	0.00	202.00	0	1,339	0.00%
2023/09/08	0	0.00	0.2	199.00	200.50	-0.2	1,413	-0.01%
2023/08/29	1	199.00	0	0.00	199.50	1	1,411	0.07%
2023/08/10	0	0.00	0	202.50	201.50	0	1,410	0.00%
2023/08/08	0.1	205.50	0	0.00	205.50	0.1	1,412	0.00%
2023/07/31	0	0.00	0	214.00	211.00	0	1,381	0.00%
2023/07/28	0.1	215.00	0	0.00	215.50	0.1	1,367	0.00%
2023/07/10	0.1	219.00	0	0.00	217.00	0.1	1,431	0.00%
2023/07/07	0	0.00	1	213.50	214.00	-1	1,441	-0.07%
2023/06/29	0	0.00	0.5	240.00	239.50	-0.5	1,457	-0.03%
2023/06/26	0	0.00	1	250.00	246.50	-1	1,486	-0.07%
2023/06/20	0	0.00	3	244.50	243.50	-3	1,485	-0.20%
2023/06/15	4	249.00	0	0.00	251.00	4	1,459	0.27%
2023/04/21	0	0.00	2	238.50	238.00	-2	3,216	-0.06%
2023/04/14	0	0.00	0.1	263.50	262.00	-0.1	3,188	0.00%
2023/04/13	1	260.50	0	0.00	261.00	1	3,175	0.03%
2023/04/12	1	260.50	20	261.50	261.50	-19	3,166	-0.60%
2023/04/11	20	260.50	0	0.00	260.50	20	3,146	0.64%
2023/04/07	1	248.00	1	251.50	251.00	0	3,062	0.00%
2023/03/23	0	0.00	1	247.00	248.00	-1	2,954	-0.03%
2023/03/22	0	0.00	0	252.50	251.50	0	2,951	0.00%
2023/03/21	1	256.00	0	0.00	252.50	1	2,939	0.03%
2023/03/14	5	243.00	5	242.50	241.50	0	2,788	0.00%
2023/03/07	0.3	267.17	0	0.00	263.00	0.3	2,627	0.01%
2023/03/03	0	0.00	3	248.00	246.50	-3	2,458	-0.12%
2023/02/21	3	252.17	3	249.67	247.50	0	2,155	0.00%
2023/02/20	1	235.00	0	0.00	236.00	1	2,032	0.05%
2023/02/14	2	242.00	0	0.00	241.00	2	1,946	0.10%
2023/02/13	0	241.50	1	237.00	241.50	-1	1,888	-0.05%
2023/02/09	0	0.00	1	248.00	246.00	-1	1,784	-0.06%
2023/02/08	0	0.00	4	239.38	246.50	-4	1,736	-0.23%
2023/02/07	3	232.50	0	0.00	232.00	3	1,613	0.19%
2023/01/30	1	215.00	0	0.00	221.50	1	1,263	0.08%
2023/01/16	0	0.00	1	193.00	193.50	-1	1,124	-0.09%
2022/12/16	2	190.50	0	0.00	190.50	2	1,359	0.15%
2022/12/08	1	183.00	1	182.00	182.00	0	1,345	0.00%
2022/12/07	1	185.00	1	184.00	184.00	0	1,362	0.00%
2022/12/06	0	0.00	0.1	190.50	189.00	-0.1	1,350	0.00%
2022/11/30	1	186.50	0	0.00	186.00	1	1,363	0.07%
2022/11/24	0	0.00	1	186.00	186.50	-1	1,476	-0.07%
2022/11/23	1	183.00	0	0.00	181.50	1	1,479	0.07%
2022/11/14	0.1	181.50	0	0.00	183.50	0.1	1,595	0.00%
2022/11/02	0	0.00	30	168.12	169.50	-30	1,813	-1.65%
2022/11/01	30	169.00	0	0.00	169.00	30	1,823	1.65%
2022/10/21	1	160.00	0	0.00	158.00	1	1,979	0.05%
2022/10/04	0	0.00	38	179.76	181.50	-38	2,172	-1.75%
2022/10/03	107	177.04	75	179.00	175.50	32	2,201	1.45%	大買/
2022/09/30	6	175.50	0	0.00	177.00	6	2,255	0.27%
2022/09/06	0	0.00	0.2	192.50	191.50	-0.2	3,223	-0.01%
2022/09/05	6	197.00	6.6	195.09	195.00	-0.6	3,286	-0.02%
2022/09/02	0	0.00	1.1	199.46	198.00	-1.1	3,339	-0.03%
2022/08/31	0.1	206.50	0	0.00	207.50	0.1	3,420	0.00%
2022/08/30	0.1	209.50	0	0.00	209.50	0.1	3,511	0.00%
2022/08/29	0.1	210.00	0	0.00	208.00	0.1	3,636	0.00%
2022/08/26	0	0.00	11	217.91	217.00	-11	3,711	-0.30%
2022/08/25	0	0.00	20	217.50	218.00	-20	3,904	-0.51%
2022/08/24	30	222.13	0	0.00	216.50	30	4,043	0.74%
2022/08/23	0	0.00	95	216.90	217.50	-95	4,499	-2.11%
2022/08/22	0	0.00	90	216.00	216.00	-90	4,548	-1.98%
2022/08/19	0.1	221.00	2	220.00	219.50	-1.9	4,569	-0.04%
2022/08/18	1	219.00	2	218.75	218.50	-1	4,608	-0.02%
2022/08/16	18	219.47	19	216.16	216.00	-1	4,623	-0.02%
2022/08/15	18	216.17	16	218.25	217.50	2	4,580	0.04%
2022/08/12	6	208.42	5	210.50	210.50	1	4,545	0.02%
2022/08/11	11	208.68	27	209.61	209.50	-16	4,537	-0.35%
2022/08/09	16	210.00	52	209.10	209.00	-36	4,530	-0.79%
2022/08/08	10	210.30	10	212.50	213.50	0	4,514	0.00%
2022/08/05	19	209.61	19	210.00	210.00	0	4,542	0.00%
2022/08/04	72	207.38	18	207.14	206.50	54	4,564	1.18%
2022/08/03	11	210.05	21	211.00	209.50	-10	4,562	-0.22%
2022/08/02	22	209.43	32	210.19	210.50	-10	4,559	-0.22%
2022/08/01	25	213.10	4	213.50	214.00	21	4,554	0.46%
2022/07/29	15	215.43	15	215.50	215.50	0	4,514	0.00%
2022/07/28	5	218.40	5	217.50	219.00	0	4,472	0.00%
2022/07/27	5	213.50	5	216.50	217.50	0	4,446	0.00%
2022/07/26	4	217.50	3	214.00	214.00	1	4,428	0.02%
2022/07/25	8	224.94	2	224.00	218.50	6	4,404	0.14%
2022/07/22	16	232.03	30	234.07	231.00	-14	4,303	-0.33%
2022/07/21	67	225.88	0	0.00	229.00	67	4,295	1.56%
2022/07/20	68	229.31	0	0.00	227.00	68	4,282	1.59%
2022/07/18	0	0.00	50	227.30	229.50	-50	4,265	-1.17%
2022/07/15	50	222.00	0	0.00	223.00	50	4,244	1.18%
2022/07/08	36	236.50	0	0.00	238.50	36	4,111	0.88%
2022/06/29	3	248.00	3	251.00	251.00	0	3,829	0.00%
2022/06/28	0	0.00	6	254.00	251.50	-6	3,805	-0.16%
2022/06/24	4	246.75	2	246.50	248.00	2	3,708	0.05%
2022/06/22	4	237.00	0	237.50	237.50	4	3,603	0.11%
2022/06/21	0	0.00	1	234.50	243.50	-1	3,529	-0.03%
2022/06/17	0	0.00	0	243.50	242.00	0	3,409	0.00%
2022/06/15	0	0.00	32	249.67	251.50	-32	3,269	-0.98%
2022/06/14	32	250.19	0	0.00	251.50	32	3,239	0.99%
2022/06/13	1	251.00	1	252.50	251.50	0	3,170	0.00%
2022/06/10	6	262.25	2	263.50	262.50	4	3,118	0.13%
2022/06/07	3	256.67	6	254.17	261.50	-3	2,878	-0.10%
2022/06/06	14	252.71	1	251.00	251.00	13	2,759	0.47%
2022/06/02	4	252.88	1	253.00	250.00	3	2,683	0.11%
2022/06/01	3	242.17	0	0.00	247.50	3	2,507	0.12%
2022/05/30	13	219.15	13	228.62	227.50	0	1,888	0.00%
2022/05/27	0	0.00	1	220.00	219.50	-1	1,854	-0.05%
2022/05/26	6	209.58	6	210.50	212.50	0	1,861	0.00%
2022/05/25	6	210.00	5	213.50	214.50	1	1,829	0.05%
2022/05/16	1	219.00	0	0.00	221.50	1	1,679	0.06%
2022/04/28	0	0.00	1	217.00	216.00	-1	1,604	-0.06%
2022/04/26	0	0.00	0.1	220.00	217.00	-0.1	1,595	-0.01%
2022/04/11	15.1	233.19	15	229.90	229.00	0.1	1,712	0.01%
2022/04/08	0	0.00	0.1	240.00	237.50	-0.1	1,695	0.00%
2022/03/29	0	0.00	0.1	241.00	239.50	-0.1	1,645	0.00%
2022/03/28	0.1	238.50	0	0.00	239.50	0.1	1,634	0.00%
2022/03/25	0.1	244.50	0	0.00	242.00	0.1	1,604	0.00%
2022/03/24	0	0.00	0.1	247.50	247.50	-0.1	1,592	-0.01%
2022/03/18	1	257.50	0	0.00	257.00	1	1,555	0.06%
2022/03/08	0	0.00	0.3	241.00	240.50	-0.3	1,475	-0.02%
2022/03/07	0	0.00	0.2	248.00	248.00	-0.2	1,453	-0.01%
2022/03/02	0.1	255.00	0	0.00	255.50	0.1	1,441	0.01%
2022/02/25	0	0.00	1	268.00	264.50	-1	1,375	-0.07%
2022/02/21	0.1	280.75	0	0.00	281.50	0.1	1,397	0.01%
2022/02/10	0.1	282.00	0	0.00	283.00	0.1	1,700	0.01%
2022/01/25	0.1	261.00	0	0.00	261.50	0.1	1,705	0.00%
2022/01/18	1	279.00	0	0.00	277.00	1	1,634	0.06%
2022/01/11	0	0.00	1.1	288.05	286.50	-1.1	1,604	-0.07%
2022/01/06	1.1	305.45	0	0.00	309.00	1.1	1,511	0.07%
2021/12/29	2.1	307.95	3	308.67	310.00	-0.9	1,478	-0.06%
2021/12/28	5.1	302.63	5	306.50	307.00	0.1	1,486	0.01%
2021/12/27	0	0.00	30	294.10	298.00	-30	1,463	-2.05%
2021/12/20	31	294.73	0	0.00	288.50	31	1,537	2.02%
2021/12/14	0	0.00	18	287.00	291.50	-18	1,543	-1.17%
2021/12/10	18	292.28	0	0.00	292.00	18	1,557	1.16%
2021/12/06	0.1	288.00	0	0.00	286.50	0.1	1,533	0.00%
2021/11/25	0	0.00	2	290.00	288.50	-2	1,535	-0.13%
2021/11/19	2	286.75	0	0.00	286.00	2	1,527	0.13%
2021/11/16	1	282.00	0	0.00	286.00	1	1,460	0.07%
2021/11/12	0	0.00	1	284.00	283.50	-1	1,430	-0.07%
2021/11/11	2	279.00	0	0.00	278.00	2	1,397	0.14%
2021/11/09	1	289.00	5	290.50	290.00	-4	1,300	-0.31%
2021/11/08	5	302.00	0	0.00	299.00	5	1,257	0.40%
2021/10/29	0	0.00	1	310.00	309.00	-1	1,309	-0.08%
2021/10/19	0	0.00	1	308.50	311.00	-1	1,494	-0.07%
2021/10/04	1	288.00	1	292.50	283.50	0	1,432	0.00%
2021/10/01	4	291.75	0	0.00	289.50	4	1,423	0.28%
2021/09/15	0	0.00	0.2	330.50	332.50	-0.2	1,338	-0.02%
2021/09/13	0.2	338.23	0.2	338.50	333.50	0	1,347	0.00%
2021/09/09	0.2	336.00	1	337.00	335.50	-0.8	1,380	-0.06%
2021/09/06	1	324.00	0	0.00	323.00	1	1,308	0.08%
2021/08/11	1	350.50	0	0.00	344.00	1	1,436	0.07%
2021/08/03	0	0.00	1	341.00	342.00	-1	1,604	-0.06%
2021/07/30	13	332.15	11	320.05	320.00	2	1,642	0.12%
2021/07/29	1	338.00	1	342.50	342.50	0	1,618	0.00%
2021/07/14	1	388.00	0	0.00	386.50	1	1,711	0.06%
2021/07/13	1	386.00	1	391.50	391.50	0	1,714	0.00%
2021/07/07	0	0.00	0.1	396.00	396.00	-0.1	1,805	0.00%
2021/07/01	0	0.00	1	389.00	389.00	-1	1,816	-0.06%
2021/06/24	1	411.50	0	0.00	411.50	1	1,815	0.06%
2021/06/04	0	0.00	0.1	372.50	373.00	-0.1	1,936	0.00%
2021/06/02	0	0.00	1	376.50	376.50	-1	2,057	-0.05%
2021/05/26	0	0.00	0	358.00	358.00	0	2,123	0.00%
2021/05/06	1	380.00	0	0.00	380.00	1	2,149	0.05%
2021/05/05	0	0.00	7	380.50	374.50	-7	2,147	-0.33%
2021/04/28	0	0.00	2	419.00	418.00	-2	2,181	-0.09%
2021/04/26	0	0.00	1	422.00	416.00	-1	2,198	-0.05%
2021/04/23	2	417.50	1	416.50	416.50	1	2,198	0.05%
2021/04/20	4	416.00	5	418.20	418.50	-1	2,226	-0.04%
2021/04/16	1	420.50	0	0.00	421.50	1	2,329	0.04%
2021/04/15	7	418.07	2	420.53	424.00	5	2,385	0.21%
2021/04/14	1	415.50	0	421.50	423.00	1	2,403	0.04%
2021/04/07	0	0.00	0.1	406.50	406.50	-0.1	2,492	0.00%
2021/04/01	0	0.00	1	405.00	404.50	-1	2,498	-0.04%
2021/03/29	0	0.00	1	405.00	402.00	-1	2,536	-0.04%
2021/03/25	1	395.00	0	0.00	393.00	1	2,579	0.04%
2021/03/24	3	393.50	2	396.50	395.50	1	2,616	0.04%
2021/03/23	1	405.00	1	403.50	403.50	0	2,726	0.00%
2021/03/19	2	417.25	0	0.00	411.00	2	2,869	0.07%
2021/03/09	1	429.00	0	0.00	410.00	1	2,954	0.03%
2021/03/08	0	0.00	0.1	434.00	432.00	-0.1	2,909	0.00%
2021/03/02	0	0.00	1	413.00	403.00	-1	2,841	-0.04%
2021/02/26	1	391.50	1	399.00	399.00	0	2,813	0.00%
2021/02/25	0	0.00	0.1	410.00	411.00	-0.1	2,778	0.00%
2021/02/24	6	398.58	5	395.50	395.50	1	2,762	0.04%
2021/02/23	1	405.00	0	0.00	406.50	1	2,741	0.04%
2021/02/19	1	403.00	0	0.00	403.00	1	2,708	0.04%
2021/02/04	0	0.00	1	400.00	397.50	-1	2,660	-0.04%
2021/02/03	0	0.00	1	414.00	409.50	-1	2,718	-0.04%
2021/02/02	0	0.00	1	400.50	405.00	-1	2,770	-0.04%
2021/01/29	1	400.00	0	0.00	396.00	1	2,722	0.04%
2021/01/21	0	0.00	1.1	461.06	463.00	-1.1	2,694	-0.04%
2021/01/20	0	0.00	50	438.88	438.00	-50	2,622	-1.91%
2021/01/19	50	441.50	0	0.00	441.50	50	2,607	1.92%
2021/01/18	1	431.00	2.1	426.29	436.00	-1.1	2,595	-0.04%
2021/01/15	1	443.00	0.1	434.00	434.00	0.9	2,582	0.04%
2021/01/13	1	446.00	0	0.00	447.50	1	2,559	0.04%
2021/01/08	0	0.00	2	425.00	433.00	-2	2,432	-0.08%
2021/01/07	0	0.00	5	420.20	418.00	-5	2,385	-0.21%
2021/01/06	2	406.25	0	404.50	404.50	2	2,365	0.08%
2021/01/05	11	407.23	9	412.56	413.00	2	2,342	0.09%
2020/12/22	3	379.00	13	378.08	368.00	-10	2,338	-0.43%
2020/12/21	10	383.50	0	0.00	383.50	10	2,352	0.43%
2020/12/17	3	384.67	1	373.50	375.50	2	2,367	0.08%
2020/12/16	2	372.00	3	363.50	372.00	-1	2,290	-0.04%
2020/12/14	2	339.00	1	331.50	331.50	1	2,225	0.04%
2020/12/11	0	0.00	3	342.50	343.50	-3	2,229	-0.13%
2020/12/10	0.1	334.00	1	337.00	335.00	-0.9	2,170	-0.04%
2020/12/08	0	0.00	7	320.79	321.00	-7	2,103	-0.33%
2020/12/07	0	0.00	14.4	328.27	320.00	-14.4	2,109	-0.68%
2020/12/03	14	322.57	0	0.00	321.50	14	2,123	0.66%
2020/12/01	0	0.00	1	313.00	314.00	-1	2,088	-0.05%
2020/11/30	0.1	305.00	2	305.00	305.50	-1.9	2,069	-0.09%
2020/11/27	0	0.00	2	297.00	297.00	-2	2,028	-0.10%
2020/11/24	0	0.00	2	296.00	295.00	-2	2,117	-0.09%
2020/11/23	1	293.00	0	0.00	295.00	1	2,120	0.05%
2020/11/16	7	298.64	0	0.00	298.50	7	2,233	0.31%
2020/10/30	3	257.00	2	260.00	249.00	1	2,466	0.04%
2020/10/14	1	270.00	2	272.00	272.00	-1	2,580	-0.04%
2020/10/12	0	0.00	2	268.00	276.00	-2	2,589	-0.08%
2020/10/06	5	282.50	5	281.00	281.00	0	2,516	0.00%
2020/10/05	4	288.00	0	0.00	281.50	4	2,528	0.16%
2020/09/18	1	303.00	0	0.00	300.00	1	2,464	0.04%
2020/08/31	1	319.00	0	0.00	322.00	1	2,560	0.04%
2020/08/17	1	331.50	0	0.00	333.00	1	2,863	0.03%
2020/08/12	0	0.00	1	309.50	309.00	-1	2,734	-0.04%
2020/08/07	1	306.50	1	309.00	306.50	0	2,735	0.00%
2020/08/06	5	314.80	5	309.00	306.50	0	2,715	0.00%
2020/08/05	0	0.00	1	322.00	322.00	-1	2,588	-0.04%
2020/08/04	0	0.00	1.1	323.23	328.00	-1.1	2,584	-0.04%
2020/07/27	0	0.00	3	309.67	304.00	-3	2,836	-0.11%
2020/07/23	2	314.50	0	0.00	317.00	2	2,875	0.07%
2020/07/22	3	314.00	4	316.25	316.00	-1	2,919	-0.03%
2020/07/16	2	308.75	0	0.00	310.00	2	3,002	0.07%
2020/07/15	1	308.00	2	309.75	306.00	-1	2,996	-0.03%
2020/07/10	1	299.00	0	0.00	299.00	1	3,056	0.03%
2020/07/07	0	0.00	2.1	311.61	309.50	-2.1	3,098	-0.07%
2020/07/03	0	0.00	1	300.00	300.00	-1	3,184	-0.03%
2020/07/02	1	298.00	0	0.00	296.50	1	3,263	0.03%
2020/06/29	0	0.00	90	297.89	297.50	-90	3,414	-2.64%
2020/06/24	0	0.00	10	298.25	295.50	-10	3,472	-0.29%
2020/06/23	1	298.00	47	296.00	295.50	-46	3,569	-1.29%
2020/06/22	140	306.29	0	0.00	299.00	140	3,662	3.82%	大買/鉅額交易
2020/06/17	5	304.30	1	305.50	303.50	4	3,746	0.11%
2020/06/16	10	310.10	8	306.50	307.00	2	3,820	0.05%
2020/06/15	20	298.00	20	306.00	306.00	0	3,858	0.00%
2020/06/11	1	298.00	0	0.00	297.50	1	3,853	0.03%
2020/06/10	0	0.00	4	304.50	306.50	-4	3,872	-0.10%
2020/06/09	3	311.00	2	310.50	309.50	1	3,899	0.03%
2020/06/05	0.1	310.50	0	0.00	310.50	0.1	3,990	0.00%
2020/06/01	1	311.50	2	309.00	310.00	-1	4,075	-0.02%
2020/05/29	2	308.00	2	306.50	306.50	0	4,091	0.00%
2020/05/27	5	330.60	6	328.75	325.00	-1	4,007	-0.02%
2020/05/26	5	306.00	6	318.67	320.50	-1	3,906	-0.03%
2020/05/22	5	286.50	3	286.00	284.00	2	3,760	0.05%
2020/05/21	3	288.50	2	288.00	289.50	1	3,768	0.03%
2020/05/20	0	0.00	2	290.00	285.00	-2	3,780	-0.05%
2020/05/12	2	291.50	0	0.00	294.50	2	3,974	0.05%
2020/05/11	0	0.00	2	299.00	296.00	-2	3,979	-0.05%
2020/05/07	2	294.00	0	0.00	292.00	2	3,974	0.05%
2020/05/06	2	286.00	5	288.20	289.50	-3	4,002	-0.07%
2020/05/05	5	278.00	3	282.00	276.50	2	3,980	0.05%
2020/05/04	4	277.63	0	0.00	276.50	4	3,996	0.10%
2020/04/30	1	274.00	1	289.00	288.00	0	3,998	0.00%
2020/04/29	5	259.50	8	264.44	270.00	-3	3,995	-0.08%
2020/04/28	0	0.00	1	256.00	257.00	-1	3,997	-0.03%
2020/04/27	0	0.00	1	250.00	251.50	-1	4,099	-0.02%
2020/04/23	0	0.00	1	244.50	242.00	-1	4,211	-0.02%
2020/04/22	1	238.00	0	0.00	239.00	1	4,248	0.02%
2020/04/20	0	0.00	2	249.00	248.00	-2	4,293	-0.05%
2020/04/17	2	243.75	3	249.67	245.00	-1	4,367	-0.02%
2020/04/16	0	0.00	0	243.00	241.50	0	4,421	0.00%
2020/04/14	1	236.50	5	235.70	238.00	-4	4,431	-0.09%
2020/04/13	2	229.75	1	230.50	228.00	1	4,406	0.02%
2020/04/10	2	226.50	2	229.50	231.00	0	4,380	0.00%
2020/04/09	3	227.17	3	229.67	231.00	0	4,348	0.00%
2020/04/08	1	219.00	0	0.00	224.00	1	4,283	0.02%
2020/04/07	1	225.00	1	230.00	224.00	0	4,200	0.00%
2020/04/06	0	0.00	2	215.50	215.00	-2	4,116	-0.05%
2020/04/01	0	0.00	1	202.50	202.50	-1	3,996	-0.03%
2020/03/31	0	0.00	3	200.17	200.50	-3	3,980	-0.08%
2020/03/30	3	185.00	2	189.50	195.00	1	3,951	0.03%
2020/03/27	1	199.00	0	0.00	198.50	1	3,883	0.03%
2020/03/26	4	200.88	1	203.00	202.50	3	3,779	0.08%
2020/03/25	0	0.00	1	208.00	211.50	-1	3,695	-0.03%
2020/03/24	2	195.75	1	190.00	192.50	1	3,683	0.03%
2020/03/23	0	0.00	1	181.50	180.50	-1	3,670	-0.03%
2020/03/19	2	191.00	2	191.50	179.50	0	3,572	0.00%
2020/03/18	1	199.00	1	201.00	199.00	0	3,538	0.00%
2020/03/17	1	206.50	1	209.00	207.00	0	3,490	0.00%
2020/03/16	4	225.50	0	0.00	219.00	4	3,454	0.12%
2020/03/13	2	233.00	2	244.50	240.50	0	3,413	0.00%
2020/03/12	1	257.50	0	0.00	258.00	1	3,355	0.03%
2020/03/09	6	288.08	1	279.50	279.50	5	3,211	0.16%
2020/03/05	1	305.00	0	0.00	306.50	1	3,171	0.03%
2020/03/04	11	299.95	10	302.50	302.50	1	3,172	0.03%
2020/03/03	0	0.00	2	305.25	306.00	-2	3,142	-0.06%
2020/03/02	2	288.25	0	0.00	297.50	2	3,103	0.06%
2020/02/27	0	0.00	1	310.00	301.50	-1	3,100	-0.03%
2020/02/26	5	307.50	6	306.25	305.50	-1	3,058	-0.03%
2020/02/25	1	309.50	1	311.00	312.50	0	3,052	0.00%
2020/02/19	0	0.00	3	325.00	324.50	-3	3,011	-0.10%
2020/02/17	5	314.80	1	315.00	318.00	4	2,888	0.14%
2020/02/14	0	0.00	1	316.00	316.00	-1	2,897	-0.03%
2020/02/13	2	310.75	1	310.50	310.00	1	2,892	0.03%
2020/02/12	1	308.50	0	0.00	310.00	1	2,872	0.03%
2020/02/10	2	302.50	0	0.00	302.00	2	2,854	0.07%
2020/02/07	0	0.00	1	318.00	308.50	-1	2,844	-0.04%
2020/02/03	1	301.00	0	0.00	301.00	1	2,671	0.04%
2020/01/30	2	304.00	2	312.75	304.00	0	2,540	0.00%
2020/01/15	0	0.00	1.3	310.89	309.00	-1.3	2,210	-0.06%
2020/01/14	0	0.00	1	302.00	302.50	-1	2,110	-0.05%
2020/01/13	2	292.75	3	299.17	302.00	-1	2,078	-0.05%
2020/01/10	2	289.50	5	290.40	292.00	-3	2,000	-0.15%
2020/01/09	2	276.50	1	274.00	280.00	1	1,892	0.05%
2019/12/23	0	0.00	2	283.50	283.50	-2	1,888	-0.11%
2019/12/20	0	0.00	0	281.00	282.00	0	1,886	0.00%
2019/12/19	0	0.00	2	285.50	285.00	-2	1,874	-0.11%
2019/12/17	1	278.00	0	0.00	277.00	1	1,838	0.05%
2019/12/03	0	0.00	1	265.00	267.50	-1	1,979	-0.05%
2019/12/02	1	265.00	0	264.50	265.00	1	1,959	0.05%
2019/11/15	1	260.00	0	0.00	259.50	1	1,869	0.05%
2019/11/13	0	0.00	1	264.50	264.50	-1	1,861	-0.05%
2019/10/30	0	0.00	1	264.50	264.00	-1	1,833	-0.05%
2019/10/28	1	264.00	0	0.00	268.50	1	1,825	0.05%
2019/10/14	1	263.50	0	0.00	262.50	1	1,820	0.05%
2019/09/24	0	0.00	0.1	273.50	274.50	-0.1	1,819	0.00%
2019/09/19	0	0.00	0.1	270.50	270.50	-0.1	1,785	0.00%
2019/09/12	3	272.50	3	276.50	273.50	0	1,841	0.00%
2019/09/11	0	0.00	1	270.50	273.50	-1	1,854	-0.05%
2019/09/05	0	0.00	1	264.50	263.00	-1	1,691	-0.06%
2019/08/23	0	0.00	3	250.50	252.00	-3	1,796	-0.17%
2019/08/22	1	253.50	0	0.00	250.00	1	1,792	0.06%
2019/08/19	3	250.33	0	0.00	250.00	3	1,844	0.16%
2019/08/08	2	246.00	6	247.33	250.50	-4	1,991	-0.20%
2019/08/07	5	242.50	2	245.00	242.00	3	2,022	0.15%
2019/08/06	2	248.25	1	249.50	249.00	1	2,086	0.05%
2019/08/02	2	265.25	0	0.00	261.50	2	2,153	0.09%
2019/08/01	1	274.50	0	0.00	273.50	1	2,215	0.05%
2019/07/30	0	0.00	1	281.00	274.50	-1	2,353	-0.04%
2019/07/24	1	281.00	0	0.00	281.50	1	2,546	0.04%
2019/07/23	0	0.00	1	273.50	278.00	-1	2,555	-0.04%
2019/07/22	77	270.97	1	271.00	271.00	76	2,532	3.00%
2019/07/19	0	0.00	10	267.50	267.50	-10	2,570	-0.39%
2019/07/18	0	0.00	27	262.89	262.50	-27	2,679	-1.01%
2019/07/17	20	266.10	0	0.00	266.50	20	2,721	0.73%
2019/07/15	0	0.00	20	268.00	268.00	-20	2,812	-0.71%
2019/07/11	36	268.36	0	0.00	269.50	36	2,875	1.25%
2019/07/09	11	267.73	36	263.50	263.50	-25	2,943	-0.85%
2019/07/08	0	0.00	20	270.00	270.00	-20	2,959	-0.68%
2019/07/01	2	275.50	2	276.75	277.50	0	3,255	0.00%
2019/06/25	0	0.00	30	253.50	252.00	-30	3,519	-0.85%
2019/06/20	0	0.00	1	260.50	261.50	-1	3,595	-0.03%
2019/06/19	1	250.00	0	0.00	254.50	1	3,595	0.03%
2019/06/11	1	235.50	1	238.00	243.50	0	3,677	0.00%
2019/06/10	0	0.00	2	237.00	239.00	-2	3,664	-0.05%
2019/06/05	1	238.00	2	236.50	236.00	-1	3,722	-0.03%
2019/06/04	1	232.50	1	235.00	230.00	0	3,762	0.00%
2019/05/31	1	238.50	1	237.00	238.50	0	3,802	0.00%
2019/05/30	21	234.07	1	235.50	234.00	20	3,811	0.52%
2019/05/29	1	234.00	0	0.00	235.00	1	3,870	0.03%
2019/05/27	0	0.00	20	237.50	237.50	-20	4,036	-0.50%
2019/05/24	0	0.00	2	236.00	232.50	-2	4,057	-0.05%
2019/05/23	1	238.00	0	0.00	238.00	1	4,067	0.02%
2019/05/21	2	243.00	1	249.00	249.00	1	4,165	0.02%
2019/05/20	1	245.50	0	0.00	245.00	1	4,263	0.02%
2019/05/16	3	244.00	3	246.00	242.00	0	4,363	0.00%
2019/05/15	5	247.30	9	247.17	249.00	-4	4,322	-0.09%
2019/05/14	0	0.00	2	242.00	241.00	-2	4,341	-0.05%
2019/05/13	6	249.17	0	0.00	241.00	6	4,263	0.14%
2019/05/10	0	0.00	2	261.25	260.00	-2	4,283	-0.05%
2019/05/09	3	262.83	0	0.00	258.00	3	4,253	0.07%
2019/05/08	1	271.50	3	272.00	271.50	-2	4,210	-0.05%
2019/05/07	5	275.30	7	272.86	279.00	-2	4,261	-0.05%
2019/05/06	3	279.50	6	277.67	276.00	-3	4,195	-0.07%
2019/05/02	4	292.50	0	0.00	292.00	4	4,109	0.10%
2019/04/30	0	0.00	6	290.25	293.50	-6	4,112	-0.15%
2019/04/26	0	0.00	2	292.00	294.00	-2	4,106	-0.05%
2019/04/25	0	0.00	1	300.00	297.00	-1	4,124	-0.02%
2019/04/24	0	0.00	0.2	295.00	295.00	-0.2	4,189	0.00%
2019/04/23	5	291.50	2	287.50	289.00	3	4,219	0.07%
2019/04/22	2	295.00	1	294.50	294.50	1	4,190	0.02%
2019/04/19	1	285.00	2	285.00	287.00	-1	4,144	-0.02%
2019/04/18	0	0.00	4	287.38	283.50	-4	4,195	-0.10%
2019/04/17	1	289.50	0	0.00	289.50	1	4,238	0.02%
2019/04/15	1	289.50	3	289.17	290.00	-2	4,268	-0.05%
2019/04/11	4	283.13	5	283.00	281.50	-1	4,296	-0.02%
2019/04/10	1	292.00	3	291.50	291.50	-2	4,237	-0.05%
2019/04/09	1	288.00	0	0.00	292.00	1	4,207	0.02%
2019/04/08	3	293.17	0.4	293.00	294.00	2.6	4,144	0.06%
2019/04/03	2	285.00	0	0.00	285.50	2	4,079	0.05%
2019/04/02	6	274.75	6	275.67	282.00	0	4,018	0.00%
2019/04/01	2	262.00	6	263.50	263.00	-4	3,823	-0.10%
2019/03/28	2	260.50	0	0.00	260.00	2	3,768	0.05%
2019/03/27	0	0.00	2	266.50	266.50	-2	3,800	-0.05%
2019/03/26	2	264.50	2	266.50	261.50	0	3,817	0.00%
2019/03/25	2	263.50	4	263.25	263.00	-2	3,822	-0.05%
2019/03/22	6	271.50	0	0.00	271.00	6	3,822	0.16%
2019/03/21	0	0.00	8	269.13	271.00	-8	3,821	-0.21%
2019/03/18	0	0.00	1	266.00	266.00	-1	3,892	-0.03%
2019/03/15	0	0.00	2	266.50	265.00	-2	3,934	-0.05%
2019/03/13	0	0.00	1	264.50	264.50	-1	4,048	-0.02%
2019/03/11	0	0.00	2	258.00	260.50	-2	4,186	-0.05%
2019/03/08	2	255.00	0	0.00	255.50	2	4,321	0.05%
2019/03/07	5	271.30	10	268.00	262.50	-5	4,298	-0.12%
2019/03/06	1	279.50	2	280.00	280.00	-1	4,301	-0.02%
2019/03/05	2	280.00	2	282.00	279.50	0	4,462	0.00%
2019/03/04	8	285.50	8	287.81	280.50	0	4,478	0.00%
2019/02/27	5	280.30	1	280.00	277.00	4	4,425	0.09%
2019/02/26	8	279.38	6.1	281.16	282.00	1.9	4,385	0.04%
2019/02/25	3	272.33	8	273.75	275.50	-5	4,366	-0.11%
2019/02/21	5	269.60	0	0.00	270.00	5	4,440	0.11%
2019/02/20	15	272.13	13	273.15	274.00	2	4,522	0.04%
2019/02/19	5	265.20	6	267.42	271.00	-1	4,486	-0.02%
2019/02/18	2	262.00	3	256.50	263.50	-1	4,410	-0.02%
2019/02/15	4	250.50	6	253.25	252.50	-2	4,340	-0.05%
2019/02/14	4	247.13	2	247.00	247.00	2	4,340	0.05%
2019/02/13	3	251.33	3	250.00	250.00	0	4,366	0.00%
2019/02/12	3	251.50	2.2	252.66	255.00	0.8	4,356	0.02%
2019/02/11	5	253.00	4	254.38	251.50	1	4,424	0.02%
2019/01/29	1	243.00	0	0.00	243.00	1	4,481	0.02%
2019/01/28	0	0.00	1	253.00	249.50	-1	4,529	-0.02%
2019/01/25	42	245.00	1	246.50	243.50	41	4,641	0.88%
2019/01/23	2	237.50	2	238.50	237.00	0	4,886	0.00%
2019/01/22	4	241.38	1	240.50	240.50	3	4,925	0.06%
2019/01/21	8	245.06	5	245.20	244.00	3	5,000	0.06%
2019/01/18	4	240.00	3	239.00	238.50	1	5,096	0.02%
2019/01/17	1	238.50	0	0.00	236.00	1	5,127	0.02%
2019/01/16	2	237.00	2	235.50	237.50	0	5,144	0.00%
2019/01/15	5	226.70	12	229.71	235.00	-7	5,097	-0.14%
2019/01/11	0	0.00	1	220.50	220.00	-1	5,117	-0.02%
2019/01/10	1	218.50	3	217.67	217.00	-2	5,140	-0.04%
2019/01/09	8	209.13	10	210.40	215.00	-2	5,153	-0.04%
2019/01/08	2	206.50	0	0.00	203.00	2	5,154	0.04%
2019/01/07	18	212.50	0	0.00	209.50	18	5,147	0.35%
2019/01/04	1	204.50	0	0.00	208.50	1	5,251	0.02%
2019/01/03	3	212.33	18	216.00	210.00	-15	5,335	-0.28%
2018/12/27	0	0.00	1	222.00	220.00	-1	5,725	-0.02%
2018/12/26	1	221.00	1	221.00	216.00	0	5,917	0.00%
2018/12/25	8	219.56	8	217.50	221.50	0	6,060	0.00%
2018/12/24	1	223.00	0	0.00	223.50	1	6,099	0.02%
2018/12/22	1	218.50	1	220.00	221.00	0	6,189	0.00%
2018/12/21	1	222.50	6	219.50	221.00	-5	6,253	-0.08%
2018/12/20	0	0.00	8	226.31	220.50	-8	6,295	-0.13%
2018/12/19	1	234.00	37	232.78	230.00	-36	6,280	-0.57%
2018/12/17	0	0.00	3	239.67	241.50	-3	6,455	-0.05%
2018/12/14	5	237.70	0	0.00	236.50	5	6,516	0.08%
2018/12/13	1	238.00	0	0.00	242.00	1	6,557	0.02%
2018/12/12	73	241.66	5	243.00	242.00	68	6,561	1.04%
2018/12/11	3	237.17	3.4	239.13	239.00	-0.4	6,573	-0.01%
2018/12/10	10	234.05	12	236.13	236.50	-2	6,634	-0.03%
2018/12/07	5	235.50	70	233.37	234.50	-65	6,619	-0.98%
2018/12/06	0	0.00	1	237.50	236.00	-1	6,635	-0.02%
2018/12/05	1	250.00	8	250.25	248.50	-7	6,628	-0.11%
2018/12/04	3	262.00	29	258.07	258.00	-26	6,653	-0.39%
2018/12/03	22	257.25	6	255.83	264.00	16	6,709	0.24%
2018/11/30	6	239.42	6.1	238.60	240.50	-0.1	6,589	0.00%
2018/11/29	0	0.00	4	241.88	237.00	-4	6,614	-0.06%
2018/11/28	27	237.70	9	236.89	239.50	18	6,580	0.27%
2018/11/27	38	223.46	1	228.00	228.00	37	6,520	0.57%
2018/11/26	14	221.07	0	0.00	222.50	14	6,528	0.21%
2018/11/22	1	221.50	5	223.40	221.50	-4	6,635	-0.06%
2018/11/21	13	226.85	4	224.13	228.00	9	6,660	0.14%
2018/11/20	2	227.00	0	0.00	224.00	2	6,653	0.03%
2018/11/19	0	0.00	2	226.00	228.00	-2	6,647	-0.03%
2018/11/16	1	215.50	1	221.00	215.50	0	6,572	0.00%
2018/11/15	2	218.25	3	219.50	218.50	-1	6,624	-0.02%
2018/11/14	3	219.17	2	216.50	216.50	1	6,812	0.01%
2018/11/12	0	0.00	2	220.00	220.00	-2	6,889	-0.03%
2018/11/09	2	214.75	51	215.06	215.50	-49	6,922	-0.71%
2018/11/08	62	227.59	1	228.50	219.50	61	6,937	0.88%
2018/11/07	13	220.65	5	217.50	223.00	8	6,983	0.11%
2018/11/06	0	0.00	7	214.50	213.50	-7	7,031	-0.10%
2018/11/05	8	225.94	9	222.56	222.50	-1	7,044	-0.01%
2018/11/02	7	224.07	5	225.00	228.50	2	7,014	0.03%
2018/11/01	0	0.00	2	210.25	212.50	-2	6,845	-0.03%
2018/10/31	1	200.50	1	200.00	200.00	0	6,736	0.00%
2018/10/30	1	188.00	2	191.25	193.50	-1	6,681	-0.01%
2018/10/29	0	0.00	1	186.50	191.00	-1	6,639	-0.02%
2018/10/26	3	191.00	27	184.83	182.00	-24	6,612	-0.36%
2018/10/25	1	191.50	4	193.50	192.00	-3	6,511	-0.05%
2018/10/24	0	0.00	3	204.17	203.50	-3	6,479	-0.05%
2018/10/23	5	206.50	43	205.77	205.00	-38	6,515	-0.58%
2018/10/22	3	214.50	4	215.63	215.00	-1	6,512	-0.02%
2018/10/19	0	0.00	2	200.00	213.00	-2	6,499	-0.03%
2018/10/18	1	214.00	0	0.00	209.00	1	6,468	0.02%
2018/10/16	0	0.00	10	215.45	211.50	-10	6,475	-0.15%
2018/10/15	3	208.50	4	208.75	210.00	-1	6,516	-0.02%
2018/10/12	10	210.00	0	0.00	209.00	10	6,574	0.15%
2018/10/11	0	0.00	12	202.17	201.50	-12	6,524	-0.18%
2018/10/09	3	221.83	3	224.33	223.50	0	6,596	0.00%
2018/10/08	2	228.00	2	225.50	224.50	0	6,650	0.00%
2018/10/05	4	227.25	8	228.88	228.00	-4	6,680	-0.06%
2018/10/04	6	240.08	1	243.00	235.00	5	6,568	0.08%
2018/10/03	3	254.50	4	253.75	252.00	-1	6,404	-0.02%
2018/10/02	2	264.00	1	267.00	263.00	1	6,329	0.02%
2018/10/01	6	265.08	1	262.00	266.00	5	6,365	0.08%
2018/09/28	1	252.50	2	256.00	252.50	-1	6,412	-0.02%
2018/09/27	6	259.58	16	259.69	256.50	-10	6,450	-0.16%
2018/09/26	3	266.00	4	266.13	265.00	-1	6,443	-0.02%
2018/09/25	15	271.27	17	271.50	268.50	-2	6,436	-0.03%
2018/09/21	22	265.30	7	266.93	278.50	15	6,350	0.24%
2018/09/20	3	262.67	1	259.00	259.00	2	6,231	0.03%
2018/09/19	1	262.00	1.1	259.89	258.00	-0.1	6,191	0.00%
2018/09/18	1	258.00	0.1	256.50	256.00	0.9	6,167	0.01%
2018/09/17	1	256.00	1	261.00	261.50	0	6,176	0.00%
2018/09/14	3	251.50	4	252.88	259.00	-1	6,176	-0.02%
2018/09/13	1	244.00	2	246.00	242.50	-1	6,126	-0.02%
2018/09/12	4	246.63	3.1	248.42	241.00	0.9	6,130	0.01%
2018/09/11	1	251.00	2	252.25	255.00	-1	6,118	-0.02%
2018/09/10	3	251.00	3	252.00	251.00	0	6,099	0.00%
2018/09/07	4	265.00	5	264.60	261.00	-1	6,100	-0.02%
2018/09/06	1	275.00	0	0.00	277.50	1	6,046	0.02%
2018/09/04	0	0.00	0	281.00	279.50	0	6,059	0.00%
2018/09/03	0	0.00	11	275.86	268.00	-11	6,035	-0.18%
2018/08/31	1	275.00	2	274.00	277.00	-1	5,981	-0.02%
2018/08/30	2	279.00	1	280.50	279.50	1	6,021	0.02%
2018/08/29	2	278.00	0	0.00	275.50	2	5,995	0.03%
2018/08/28	27	275.19	28	276.96	275.00	-1	5,950	-0.02%
2018/08/27	4	271.00	9	269.06	270.00	-5	5,867	-0.09%
2018/08/24	6	262.75	0	0.00	261.50	6	5,838	0.10%
2018/08/22	5	275.30	2	275.00	275.00	3	5,815	0.05%
2018/08/21	3	281.00	48	283.22	281.00	-45	5,744	-0.78%
2018/08/20	0	0.00	2	259.50	267.50	-2	5,536	-0.04%
2018/08/17	30	269.23	22	266.00	264.00	8	5,531	0.14%
2018/08/16	1	251.00	2	255.75	258.00	-1	5,420	-0.02%
2018/08/15	40	265.99	1	260.50	258.00	39	5,364	0.73%
2018/08/14	5	262.70	8	260.69	266.00	-3	5,329	-0.06%
2018/08/13	7	271.50	6	266.17	267.00	1	5,230	0.02%
2018/08/10	6	289.25	115	286.62	283.00	-109	5,136	-2.12%	大賣/鉅額交易
2018/08/09	1	290.50	2	290.00	290.00	-1	5,076	-0.02%
2018/08/08	1	297.00	2	299.00	293.50	-1	5,081	-0.02%
2018/08/07	2	294.00	3	294.33	294.50	-1	5,145	-0.02%
2018/08/06	3	292.17	2	290.25	292.00	1	5,175	0.02%
2018/08/03	1	303.50	0	0.00	301.50	1	5,181	0.02%
2018/08/02	4	305.50	6	303.92	300.00	-2	5,218	-0.04%
2018/08/01	8	303.50	12	305.83	311.00	-4	5,224	-0.08%
2018/07/31	10	304.35	7	309.57	299.00	3	5,235	0.06%
2018/07/30	23	313.76	12	310.63	307.50	11	5,286	0.21%
2018/07/27	110	304.67	4	304.00	306.00	106	5,348	1.98%	大買/鉅額交易
2018/07/26	1	296.00	0	0.00	297.50	1	5,366	0.02%
2018/07/25	2	300.50	1	300.00	299.50	1	5,418	0.02%
2018/07/24	2	293.25	2	295.75	294.00	0	5,398	0.00%
2018/07/23	4	296.63	4	290.75	290.50	0	5,392	0.00%
2018/07/20	0	0.00	5	307.30	310.50	-5	5,372	-0.09%
2018/07/19	5	301.40	1	303.50	300.00	4	5,344	0.07%
2018/07/18	5	305.60	1	317.00	304.50	4	5,347	0.07%
2018/07/17	18	323.94	5	312.60	312.00	13	5,320	0.24%
2018/07/16	16	356.13	41	362.24	344.00	-25	5,175	-0.48%
2018/07/13	13	329.54	22	336.73	353.00	-9	5,038	-0.18%
2018/07/12	8	326.06	8	329.94	324.50	0	4,909	0.00%
2018/07/11	10	320.25	10	324.50	321.00	0	4,920	0.00%
2018/07/10	16	324.56	24	327.42	324.00	-8	4,898	-0.16%
2018/07/09	8	328.00	4	324.88	321.00	4	4,860	0.08%
2018/07/06	3	318.33	5	321.70	339.00	-2	4,853	-0.04%
2018/07/05	14	322.39	6	313.42	312.00	8	4,764	0.17%
2018/07/04	7	335.14	8	336.38	327.00	-1	4,804	-0.02%
2018/07/03	4	346.63	6	349.08	338.50	-2	4,796	-0.04%
2018/07/02	15	362.33	2	362.75	350.00	13	4,835	0.27%
2018/06/29	7	361.21	3	361.33	360.00	4	4,813	0.08%
2018/06/28	4	365.38	4	369.63	366.50	0	4,771	0.00%
2018/06/27	0	0.00	9	372.72	361.00	-9	4,748	-0.19%
2018/06/26	11	361.77	1	363.50	369.50	10	4,713	0.21%
2018/06/25	2	364.25	6	357.83	368.00	-4	4,677	-0.09%
2018/06/22	10	345.15	7	346.50	340.00	3	4,651	0.06%
2018/06/21	4	362.88	1	360.50	355.50	3	4,741	0.06%
2018/06/20	4	371.00	2	367.00	361.00	2	4,744	0.04%
2018/06/19	19	373.63	2	372.00	369.00	17	4,695	0.36%
2018/06/15	4	378.38	6	380.00	375.00	-2	4,663	-0.04%
2018/06/14	8	376.63	3	372.33	370.50	5	4,547	0.11%
2018/06/13	11	391.68	2	389.50	389.00	9	4,451	0.20%
2018/06/12	3	414.33	0	0.00	408.00	3	4,343	0.07%
2018/06/11	3	410.67	2	413.25	412.50	1	4,307	0.02%
2018/06/08	1	428.00	0	0.00	417.00	1	4,245	0.02%
2018/06/07	6	439.33	8	441.81	428.50	-2	4,187	-0.05%
2018/06/06	3	445.00	0	0.00	445.00	3	4,099	0.07%
2018/05/31	0	0.00	1	430.00	425.00	-1	4,052	-0.02%
2018/05/30	1	421.50	0	0.00	421.50	1	4,032	0.02%
2018/05/29	0	0.00	1	451.50	437.50	-1	3,993	-0.03%
2018/05/24	2	448.00	0	0.00	447.50	2	3,987	0.05%
2018/05/22	2	460.25	0	0.00	454.00	2	3,965	0.05%
2018/05/15	5	477.70	1	470.00	470.00	4	3,916	0.10%
2018/05/14	0	0.00	2	485.25	498.00	-2	3,909	-0.05%
2018/05/11	4	480.50	3	482.00	480.00	1	3,878	0.03%
2018/05/04	2	393.50	43	388.49	394.00	-41	3,595	-1.14%
2018/05/03	1	420.50	0	0.00	410.50	1	3,518	0.03%
2018/05/02	1	418.00	1	419.00	412.50	0	3,477	0.00%
2018/04/30	1	447.00	0	0.00	450.00	1	3,402	0.03%
2018/04/26	3	419.67	2	417.50	416.50	1	3,444	0.03%
2018/04/25	0	0.00	5	428.00	432.50	-5	3,379	-0.15%
2018/04/23	3	484.50	1	474.50	474.50	2	3,196	0.06%
2018/04/20	1	507.00	1	525.00	504.00	0	3,139	0.00%
2018/04/19	2	521.50	0	0.00	521.00	2	3,083	0.06%
2018/04/17	0	0.00	1	524.00	514.00	-1	3,026	-0.03%
2018/04/16	2	502.50	0	0.00	501.00	2	2,968	0.07%
2018/04/13	1	490.50	1	502.00	505.00	0	3,036	0.00%
2018/04/11	1	483.50	0	0.00	479.00	1	2,955	0.03%
2018/04/10	5	477.30	1	486.00	480.00	4	2,991	0.13%
2018/04/09	1	443.50	0	0.00	444.00	1	2,863	0.03%
2018/04/03	0	0.00	6	440.50	453.00	-6	2,796	-0.21%
2018/03/30	2	421.50	0	0.00	417.00	2	2,716	0.07%
2018/03/29	2	417.00	0	0.00	415.00	2	2,700	0.07%
2018/03/27	0	0.00	1	416.00	413.00	-1	2,667	-0.04%
2018/03/26	1	413.00	1	402.00	412.00	0	2,657	0.00%
2018/03/23	1	377.00	2	386.50	387.00	-1	2,517	-0.04%
2018/03/21	2	389.50	12	391.42	390.00	-10	2,455	-0.41%
2018/03/20	0	0.00	56	385.71	384.50	-56	2,453	-2.28%
2018/03/19	66	389.68	2	392.00	387.50	64	2,474	2.59%
2018/03/16	2	383.75	0	0.00	385.00	2	2,482	0.08%
2018/03/13	2	390.50	0	0.00	391.50	2	2,570	0.08%
2018/03/09	1	387.50	0	0.00	387.50	1	2,660	0.04%
2018/03/08	0	0.00	1	395.00	392.50	-1	2,686	-0.04%
2018/03/07	0	0.00	7	384.93	386.00	-7	2,653	-0.26%
2018/03/06	0	0.00	16	377.00	378.00	-16	2,672	-0.60%
2018/03/05	15	371.33	10	377.00	368.50	5	2,696	0.19%
2018/03/02	12	370.58	0	0.00	371.00	12	2,740	0.44%
2018/03/01	1	372.00	1	377.50	378.50	0	2,798	0.00%
2018/02/27	13	391.42	0	0.00	375.00	13	2,794	0.47%
2018/02/26	16	384.75	6	384.08	385.00	10	2,835	0.35%
2018/02/22	0	0.00	1	372.50	373.50	-1	2,825	-0.04%
2018/02/09	0	0.00	9	352.00	354.00	-9	2,852	-0.32%
2018/02/07	0	0.00	2	370.00	365.00	-2	2,833	-0.07%
2018/02/06	3	355.33	0	0.00	348.00	3	2,813	0.11%
2018/02/02	1	367.00	2	373.50	377.00	-1	2,760	-0.04%
2018/02/01	1	370.50	0	0.00	373.00	1	2,902	0.03%
2018/01/30	0	0.00	2	376.75	375.50	-2	3,080	-0.06%
2018/01/29	2	369.50	0	0.00	368.00	2	3,149	0.06%
2018/01/26	1	363.00	1	374.00	373.50	0	3,147	0.00%
2018/01/25	1	360.00	0	0.00	360.00	1	3,099	0.03%
2018/01/24	0	0.00	4.1	366.44	365.00	-4.1	3,088	-0.13%
2018/01/23	115	367.71	104.1	369.17	369.00	10.9	3,092	0.35%	大買/大賣/
2018/01/22	9	350.06	0	0.00	351.50	9	2,986	0.30%
2018/01/19	5	345.50	1	343.00	345.00	4	2,979	0.13%
2018/01/18	0	0.00	1	345.00	345.00	-1	2,993	-0.03%
2018/01/17	1	338.50	0	0.00	339.00	1	3,013	0.03%
2018/01/12	6	345.00	0.2	343.00	344.50	5.8	3,076	0.19%
2018/01/10	1	336.50	0	338.50	339.00	1	3,227	0.03%
2018/01/09	0	0.00	3	341.67	343.00	-3	3,220	-0.09%
2018/01/05	1	334.50	1	335.50	335.50	0	3,131	0.00%
2018/01/04	0	0.00	2	329.25	335.00	-2	3,124	-0.06%
2018/01/03	1	321.50	1	325.00	321.50	0	3,108	0.00%
2018/01/02	1	318.50	0	0.00	320.00	1	3,140	0.03%