上銀 (2049)-法銀巴黎券商分點個股進出

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－法銀巴黎券商分點個股進出

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

法銀巴黎券商分點個股進出
法銀巴黎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	10	258.20	0	0.00	270.50	10	3,435	0.29%
2024/12/13	0	0.00	1	246.50	248.00	-1	3,270	-0.03%
2024/12/12	4	251.50	0	0.00	249.00	4	3,251	0.12%
2024/12/11	6	255.00	1	254.00	252.50	5	3,222	0.16%
2024/12/10	0	0.00	1	250.50	252.50	-1	3,175	-0.03%
2024/12/06	1	240.50	0	0.00	240.50	1	3,099	0.03%
2024/11/29	2	225.00	3	225.50	231.50	-1	3,059	-0.03%
2024/11/28	6	225.50	4	224.75	225.00	2	3,069	0.07%
2024/11/27	0	0.00	1	230.50	227.50	-1	3,072	-0.03%
2024/11/26	4	233.88	1	235.00	233.00	3	3,099	0.10%
2024/11/25	1	240.50	0	0.00	240.50	1	3,089	0.03%
2024/11/22	13	235.42	5	233.50	235.00	8	3,065	0.26%
2024/11/21	0	0.00	15	228.00	230.00	-15	3,056	-0.49%
2024/11/19	12	230.17	0	0.00	230.50	12	3,081	0.39%
2024/11/18	3	226.00	0	0.00	226.00	3	3,088	0.10%
2024/11/15	0	0.00	2	234.50	234.50	-2	3,062	-0.07%
2024/11/14	0	0.00	3	232.67	231.00	-3	3,051	-0.10%
2024/11/13	0	0.00	50	229.39	238.00	-50	3,036	-1.65%
2024/11/12	0	0.00	15	249.73	246.50	-15	2,928	-0.51%
2024/11/11	2	252.50	0	0.00	252.00	2	2,888	0.07%
2024/11/08	0	0.00	4	249.50	253.50	-4	2,905	-0.14%
2024/11/07	13	254.31	0	0.00	253.50	13	2,884	0.45%
2024/11/06	0	0.00	10	242.60	242.50	-10	2,768	-0.36%
2024/11/04	7	233.21	5	235.60	233.00	2	2,758	0.07%
2024/10/30	7	236.50	0	0.00	236.50	7	2,813	0.25%
2024/10/29	0	0.00	12	235.25	235.00	-12	2,823	-0.43%
2024/10/28	3	237.00	4	239.25	236.50	-1	2,805	-0.04%
2024/10/24	0	0.00	3	235.67	233.00	-3	2,792	-0.11%
2024/10/23	1	239.50	3	243.33	239.00	-2	2,774	-0.07%
2024/10/22	1	243.00	3	242.33	243.00	-2	2,737	-0.07%
2024/10/21	4	244.88	0	0.00	244.00	4	2,725	0.15%
2024/10/18	4	245.00	0	0.00	241.50	4	2,680	0.15%
2024/10/17	1	249.00	0	0.00	249.00	1	2,559	0.04%
2024/10/16	2	244.75	7	246.71	247.50	-5	2,368	-0.21%
2024/10/15	36	249.61	1	256.50	251.00	35	2,299	1.52%
2024/10/11	4	229.00	8	229.25	236.50	-4	2,027	-0.20%
2024/10/09	0	0.00	1	218.00	218.50	-1	1,917	-0.05%
2024/10/08	0	0.00	29	216.55	214.00	-29	2,006	-1.45%
2024/10/07	13	221.00	18	219.53	219.00	-5	1,989	-0.25%
2024/10/04	0	0.00	2	214.50	216.50	-2	1,979	-0.10%
2024/10/01	0	0.00	2	214.50	214.50	-2	2,000	-0.10%
2024/09/30	14	219.50	0	0.00	214.00	14	1,988	0.70%
2024/09/26	1	213.00	0	0.00	211.00	1	1,889	0.05%
2024/09/25	18	215.11	0	0.00	216.00	18	1,881	0.96%
2024/09/24	0	0.00	1	205.50	205.00	-1	1,842	-0.05%
2024/09/23	1	204.50	19	204.50	204.50	-18	1,836	-0.98%
2024/09/20	12	211.92	1	207.50	205.00	11	1,834	0.60%
2024/09/19	6	208.50	0	0.00	212.00	6	1,806	0.33%
2024/09/18	1	203.50	0	0.00	203.00	1	1,785	0.06%
2024/09/10	12	194.50	16	195.38	195.00	-4	1,881	-0.21%
2024/09/09	0	0.00	5	195.50	195.00	-5	1,907	-0.26%
2024/09/06	0	0.00	1	200.50	200.00	-1	1,918	-0.05%
2024/09/05	0	0.00	2	202.00	200.50	-2	1,931	-0.10%
2024/09/04	1	200.50	37	202.16	199.50	-36	1,971	-1.83%
2024/09/02	0	0.00	1	212.50	211.00	-1	2,000	-0.05%
2024/08/29	9	211.22	6	208.92	211.00	3	2,024	0.15%
2024/08/28	4	211.13	10	213.30	211.00	-6	2,034	-0.29%
2024/08/27	16	212.50	4	207.88	212.50	12	2,022	0.59%
2024/08/26	9	210.50	0	0.00	209.00	9	2,036	0.44%
2024/08/23	0	0.00	1	208.50	209.00	-1	2,046	-0.05%
2024/08/22	9	210.11	0	0.00	210.00	9	2,059	0.44%
2024/08/21	0	0.00	1	210.50	210.00	-1	2,056	-0.05%
2024/08/20	14	209.39	0	0.00	208.50	14	2,054	0.68%
2024/08/14	5	206.70	0	0.00	202.50	5	2,027	0.25%
2024/08/09	19	202.16	0	0.00	198.50	19	1,984	0.96%
2024/08/08	0	0.00	11	193.82	195.00	-11	1,984	-0.55%
2024/08/07	4	199.00	15	195.50	198.00	-11	2,058	-0.53%
2024/08/06	9	190.06	21	191.31	190.50	-12	2,066	-0.58%
2024/08/05	40	193.75	22	190.43	193.00	18	2,041	0.88%
2024/08/02	0	0.00	9	209.72	203.50	-9	2,006	-0.45%
2024/08/01	9	207.50	0	0.00	211.00	9	1,999	0.45%
2024/07/31	3	201.00	0	0.00	200.50	3	1,978	0.15%
2024/07/30	0	0.00	1	199.00	202.50	-1	1,978	-0.05%
2024/07/26	0	0.00	6	204.08	205.00	-6	1,956	-0.31%
2024/07/22	2	209.00	1	211.50	208.00	1	1,964	0.05%
2024/07/19	9	217.44	4	216.63	212.50	5	1,972	0.25%
2024/07/17	4	218.00	1	218.00	217.00	3	2,019	0.15%
2024/07/16	0	0.00	1	223.50	217.00	-1	2,029	-0.05%
2024/07/15	0	0.00	1	230.00	224.00	-1	2,082	-0.05%
2024/07/12	1	225.00	0	0.00	225.00	1	2,093	0.05%
2024/07/11	2	227.00	3	228.83	224.00	-1	2,103	-0.05%
2024/07/10	0	0.00	4	220.75	227.00	-4	2,079	-0.19%
2024/07/08	0	0.00	6	218.58	215.00	-6	2,001	-0.30%
2024/07/05	14	217.96	0	0.00	217.00	14	2,001	0.70%
2024/07/02	0	0.00	16	206.66	207.50	-16	2,048	-0.78%
2024/06/28	14	213.50	0	0.00	213.00	14	2,129	0.66%
2024/06/27	0	0.00	2	207.50	207.50	-2	2,195	-0.09%
2024/06/25	1	207.50	0	0.00	207.00	1	2,464	0.04%
2024/06/24	0	0.00	1	209.00	208.50	-1	2,693	-0.04%
2024/06/21	6	209.50	0	0.00	209.50	6	2,922	0.21%
2024/06/19	6	207.50	3	205.67	205.00	3	3,077	0.10%
2024/06/18	2	208.00	0	0.00	209.00	2	3,102	0.06%
2024/06/13	2	209.50	3	209.50	209.50	-1	3,150	-0.03%
2024/06/12	15	209.00	2	207.25	208.00	13	3,132	0.42%
2024/06/11	0	0.00	16	209.84	207.00	-16	3,124	-0.51%
2024/06/05	0	0.00	1	221.00	222.00	-1	3,028	-0.03%
2024/06/04	0	0.00	4	221.13	219.50	-4	3,039	-0.13%
2024/05/31	13	222.50	0	0.00	222.50	13	3,032	0.43%
2024/05/30	0	0.00	9	223.00	222.00	-9	3,040	-0.30%
2024/05/24	8	225.00	5	225.80	225.00	3	3,146	0.10%
2024/05/23	0	0.00	3	232.17	230.00	-3	3,141	-0.10%
2024/05/22	0	0.00	19	236.24	236.50	-19	3,164	-0.60%
2024/05/17	0	0.00	2	236.75	238.50	-2	3,384	-0.06%
2024/05/16	14	236.04	0	0.00	237.00	14	3,467	0.40%
2024/05/15	1	235.50	0	0.00	231.50	1	3,474	0.03%
2024/05/14	8	232.88	0	0.00	233.00	8	3,461	0.23%
2024/05/08	0	0.00	4	237.50	237.50	-4	3,332	-0.12%
2024/05/06	5	232.10	0	0.00	231.50	5	3,292	0.15%
2024/05/03	9	233.17	0	0.00	229.50	9	3,285	0.27%
2024/04/30	0	0.00	2	231.50	231.50	-2	3,271	-0.06%
2024/04/29	12	233.00	9	232.17	233.00	3	3,272	0.09%
2024/04/26	0	0.00	16	233.25	234.00	-16	3,251	-0.49%
2024/04/25	0	0.00	17	235.76	230.50	-17	3,249	-0.52%
2024/04/22	1	224.50	0	0.00	226.50	1	3,181	0.03%
2024/04/19	0	0.00	18	233.72	228.50	-18	3,153	-0.57%
2024/04/18	0	0.00	1	235.00	239.50	-1	3,071	-0.03%
2024/04/17	9	234.33	1	238.00	234.00	8	3,037	0.26%
2024/04/16	0	0.00	6	238.50	237.50	-6	3,001	-0.20%
2024/04/15	0	0.00	9	250.17	244.00	-9	2,982	-0.30%
2024/04/12	0	0.00	1	253.00	253.00	-1	2,947	-0.03%
2024/04/11	0	0.00	12	260.00	254.50	-12	2,938	-0.41%
2024/04/09	7	261.29	1	263.50	261.00	6	2,896	0.21%
2024/04/08	12	264.00	13	266.77	263.50	-1	2,845	-0.04%
2024/04/03	0	0.00	1	270.50	269.50	-1	2,811	-0.04%
2024/04/02	8	274.25	0	0.00	275.50	8	2,763	0.29%
2024/04/01	9	281.00	0	0.00	275.00	9	2,716	0.33%
2024/03/29	1	274.50	3	274.33	275.50	-2	2,630	-0.08%
2024/03/28	6	281.33	8	282.94	279.00	-2	2,585	-0.08%
2024/03/27	0	0.00	11	282.14	284.00	-11	2,397	-0.46%
2024/03/22	0	0.00	2	249.50	248.00	-2	1,826	-0.11%
2024/03/21	0	0.00	2	251.00	251.00	-2	1,796	-0.11%
2024/03/18	3	243.33	0	0.00	243.50	3	1,694	0.18%
2024/03/15	4	238.00	0	0.00	238.00	4	1,682	0.24%
2024/03/12	0	0.00	1	241.00	241.00	-1	1,686	-0.06%
2024/03/08	205	238.81	0	0.00	237.50	205	1,685	12.16%	大買/鉅額交易
2024/03/07	0	0.00	7	235.14	235.00	-7	1,653	-0.42%
2024/03/06	8	231.00	0	0.00	231.00	8	1,626	0.49%
2024/03/05	0	0.00	18	235.00	235.00	-18	1,631	-1.10%
2024/03/04	5	241.50	6	241.00	240.00	-1	1,626	-0.06%
2024/03/01	0	0.00	1	239.00	238.00	-1	1,619	-0.06%
2024/02/29	34	243.51	8	241.50	240.00	26	1,605	1.62%
2024/02/27	0	0.00	6	254.67	254.50	-6	1,592	-0.38%
2024/02/19	2	232.00	0	0.00	243.00	2	1,347	0.15%
2024/02/16	7	230.50	3	231.00	231.00	4	1,267	0.32%
2024/02/15	8	217.31	3	217.00	219.00	5	1,243	0.40%
2024/02/02	6	220.50	0	0.00	219.50	6	1,244	0.48%
2024/02/01	4	221.50	0	0.00	221.50	4	1,241	0.32%
2024/01/25	4	214.50	0	0.00	214.50	4	1,241	0.32%
2024/01/23	5	219.50	7	218.21	219.50	-2	1,227	-0.16%
2024/01/22	5	220.00	14	222.43	220.00	-9	1,218	-0.74%
2024/01/19	0	0.00	1	214.00	216.00	-1	1,206	-0.08%
2024/01/18	0	0.00	6	212.42	212.00	-6	1,205	-0.50%
2024/01/17	0	0.00	8	216.81	213.00	-8	1,201	-0.67%
2024/01/16	0	0.00	17	220.56	218.00	-17	1,171	-1.45%
2024/01/11	5	226.00	0	0.00	228.00	5	1,137	0.44%
2024/01/10	0	0.00	3	225.00	226.00	-3	1,141	-0.26%
2024/01/08	3	227.50	0	0.00	224.50	3	1,126	0.27%
2024/01/05	7	224.50	0	0.00	226.50	7	1,134	0.62%
2024/01/03	5	231.00	8	231.44	231.00	-3	1,130	-0.27%
2024/01/02	5	235.00	4	233.00	235.00	1	1,117	0.09%
2023/12/29	1	236.00	0	0.00	235.00	1	1,111	0.09%
2023/12/27	4	236.38	0	0.00	237.50	4	1,113	0.36%
2023/12/26	6	236.00	0	0.00	236.00	6	1,113	0.54%
2023/12/21	0	0.00	18	231.56	232.00	-18	1,077	-1.67%
2023/12/20	14	230.57	0	0.00	231.00	14	1,052	1.33%
2023/12/19	0	0.00	5	222.50	222.00	-5	1,029	-0.49%
2023/12/14	3	222.50	0	0.00	225.50	3	991	0.30%
2023/12/11	0	0.00	15	225.20	224.50	-15	1,000	-1.50%
2023/12/08	5	225.10	0	0.00	222.50	5	1,007	0.50%
2023/12/07	0	0.00	6	221.50	219.00	-6	999	-0.60%
2023/12/06	0	0.00	6	223.00	223.00	-6	980	-0.61%
2023/12/05	1	227.50	6	227.83	227.00	-5	962	-0.52%
2023/12/04	4	229.75	0	0.00	228.50	4	965	0.41%
2023/12/01	0	0.00	4	229.13	227.50	-4	967	-0.41%
2023/11/30	13	228.62	17	228.97	228.50	-4	965	-0.41%
2023/11/29	28	230.52	13	231.92	230.50	15	956	1.57%
2023/11/28	42	228.75	9	227.89	227.50	33	937	3.52%
2023/11/27	5	226.50	0	0.00	226.50	5	942	0.53%
2023/11/21	14	213.11	0	0.00	213.00	14	781	1.79%
2023/11/20	13	212.23	0	0.00	213.50	13	777	1.67%
2023/11/17	8	210.38	0	0.00	210.50	8	777	1.03%
2023/11/15	8	210.94	0	0.00	210.00	8	770	1.04%
2023/11/14	3	210.00	0	0.00	210.00	3	758	0.40%
2023/11/09	1	207.50	10	207.45	207.50	-9	773	-1.16%
2023/11/08	1	205.50	8	205.56	205.50	-7	813	-0.86%
2023/11/06	3	206.00	0	0.00	206.00	3	854	0.35%
2023/11/03	2	201.00	0	0.00	201.00	2	851	0.23%
2023/11/02	10	197.55	0	0.00	196.00	10	858	1.16%
2023/11/01	8	195.50	0	0.00	196.00	8	876	0.91%
2023/10/30	3	198.00	0	0.00	198.00	3	922	0.33%
2023/10/27	0	0.00	3	197.50	197.50	-3	936	-0.32%
2023/10/26	0	0.00	115	200.07	198.50	-115	958	-12.00%	大賣/鉅額交易
2023/10/25	4	204.38	1	202.50	204.00	3	957	0.31%
2023/10/24	0	0.00	65	200.74	200.00	-65	969	-6.70%
2023/10/23	0	0.00	12	200.79	200.50	-12	990	-1.21%
2023/10/20	0	0.00	2	201.50	201.00	-2	1,001	-0.20%
2023/10/19	0	0.00	4	202.00	203.00	-4	1,014	-0.39%
2023/10/17	10	205.15	0	0.00	204.00	10	1,029	0.97%
2023/10/16	0	0.00	7	205.50	206.50	-7	1,053	-0.66%
2023/10/13	11	208.77	0	0.00	209.00	11	1,080	1.02%
2023/10/12	0	0.00	42	203.65	204.50	-42	1,095	-3.83%
2023/10/05	23	202.48	0	0.00	201.50	23	1,100	2.09%
2023/10/04	0	0.00	1	200.00	200.00	-1	1,109	-0.09%
2023/09/26	8	204.38	7	206.29	204.50	1	1,227	0.08%
2023/09/25	30	207.60	0	0.00	208.50	30	1,230	2.44%
2023/09/21	0	0.00	4	203.13	203.00	-4	1,255	-0.32%
2023/09/19	0	0.00	4	205.50	204.50	-4	1,262	-0.32%
2023/09/15	0	0.00	3	209.00	209.00	-3	1,286	-0.23%
2023/09/14	3	206.00	0	0.00	206.00	3	1,269	0.24%
2023/09/13	3	205.00	0	0.00	205.00	3	1,281	0.23%
2023/09/11	0	0.00	1	199.00	199.00	-1	1,406	-0.07%
2023/09/08	0	0.00	11	196.41	200.50	-11	1,413	-0.78%
2023/09/06	0	0.00	17	202.56	202.50	-17	1,429	-1.19%
2023/09/01	1	202.00	0	0.00	202.00	1	1,418	0.07%
2023/08/29	54	198.88	0	0.00	199.50	54	1,411	3.83%
2023/08/24	4	199.38	0	0.00	199.50	4	1,449	0.28%
2023/08/21	6	197.50	0	0.00	197.50	6	1,463	0.41%
2023/08/17	0	0.00	10	192.50	196.50	-10	1,465	-0.68%
2023/08/16	0	0.00	3	192.50	192.50	-3	1,471	-0.20%
2023/08/10	6	201.50	0	0.00	201.50	6	1,410	0.43%
2023/08/08	3	205.83	20	205.80	205.50	-17	1,412	-1.20%
2023/08/04	0	0.00	14	209.93	208.50	-14	1,418	-0.99%
2023/07/31	16	215.13	11	213.00	211.00	5	1,381	0.36%
2023/07/28	7	215.50	12	218.08	215.50	-5	1,367	-0.37%
2023/07/26	0	0.00	25	211.08	211.00	-25	1,372	-1.82%
2023/07/24	0	0.00	3	213.83	212.50	-3	1,373	-0.22%
2023/07/18	28	216.05	0	0.00	215.50	28	1,417	1.97%
2023/07/17	6	218.00	0	0.00	218.00	6	1,416	0.42%
2023/07/13	9	221.22	9	222.00	221.00	0	1,405	0.00%
2023/07/07	22	213.00	0	0.00	214.00	22	1,441	1.53%
2023/07/05	0	0.00	17	232.50	230.00	-17	1,435	-1.18%
2023/07/04	6	235.00	0	0.00	235.00	6	1,426	0.42%
2023/07/03	6	238.00	0	0.00	238.00	6	1,438	0.42%
2023/06/30	8	236.38	6	236.50	237.50	2	1,458	0.14%
2023/06/29	0	0.00	2	244.50	239.50	-2	1,457	-0.14%
2023/06/28	0	0.00	1	247.50	242.50	-1	1,465	-0.07%
2023/06/21	0	0.00	23	249.07	249.50	-23	1,477	-1.56%
2023/06/19	0	0.00	22	246.50	245.00	-22	1,498	-1.47%
2023/06/13	3	237.33	0	0.00	236.50	3	1,488	0.20%
2023/06/09	1	232.00	0	0.00	232.00	1	1,535	0.07%
2023/06/08	5	233.00	5	235.50	233.00	0	1,567	0.00%
2023/06/06	0	0.00	16.1	237.31	237.00	-16.1	1,640	-0.98%
2023/06/02	2	234.75	0	0.00	234.00	2	1,889	0.11%
2023/06/01	7	234.50	0	0.00	234.00	7	1,913	0.37%
2023/05/30	51	237.87	0	0.00	238.00	51	1,937	2.63%
2023/05/29	9	235.50	2	235.50	235.50	7	2,039	0.34%
2023/05/26	9	232.22	13	232.50	232.00	-4	2,118	-0.19%
2023/05/22	7	243.00	0	0.00	241.00	7	2,365	0.30%
2023/05/19	13	238.50	0	0.00	238.00	13	2,388	0.54%
2023/05/18	4	239.00	0	0.00	239.00	4	2,437	0.16%
2023/05/17	4	237.50	0	0.00	237.50	4	2,450	0.16%
2023/05/16	1	234.50	0	0.00	234.50	1	2,506	0.04%
2023/05/10	0	0.00	3	228.67	228.50	-3	2,752	-0.11%
2023/05/08	0	0.00	7	233.00	233.00	-7	2,815	-0.25%
2023/05/02	16	235.50	0	0.00	235.00	16	3,091	0.52%
2023/04/28	7	232.14	3	233.33	235.00	4	3,199	0.13%
2023/04/27	20	230.38	31	229.69	230.50	-11	3,244	-0.34%
2023/04/26	9	229.50	26	230.48	231.00	-17	3,257	-0.52%
2023/04/25	10	229.20	15	231.27	229.50	-5	3,247	-0.15%
2023/04/24	9	236.78	20	237.60	236.00	-11	3,224	-0.34%
2023/04/21	6	242.33	32	240.13	238.00	-26	3,216	-0.81%
2023/04/20	0	0.00	27	247.48	244.00	-27	3,196	-0.84%
2023/04/19	14	254.36	44	253.36	251.50	-30	3,212	-0.93%
2023/04/18	3	255.67	2	254.50	255.00	1	3,208	0.03%
2023/04/14	8	262.44	0	0.00	262.00	8	3,188	0.25%
2023/04/13	8	262.75	3	261.83	261.00	5	3,175	0.16%
2023/04/12	6	261.50	6	261.50	261.50	0	3,166	0.00%
2023/04/11	7	256.50	7	257.36	260.50	0	3,146	0.00%
2023/04/07	9	248.61	2	251.50	251.00	7	3,062	0.23%
2023/04/06	6	244.50	17	251.74	244.50	-11	3,036	-0.36%
2023/03/30	0	0.00	16	244.81	245.50	-16	2,985	-0.54%
2023/03/29	1	241.00	1	241.00	243.50	0	2,972	0.00%
2023/03/28	1	249.50	0	0.00	244.00	1	2,955	0.03%
2023/03/24	10	248.80	4	249.50	250.00	6	2,951	0.20%
2023/03/23	52	247.81	0	0.00	248.00	52	2,954	1.76%
2023/03/22	32	253.66	0	0.00	251.50	32	2,951	1.08%
2023/03/21	19	253.97	7	254.43	252.50	12	2,939	0.41%
2023/03/20	15	253.47	21	252.05	253.00	-6	2,910	-0.21%
2023/03/17	37	253.61	7	250.43	252.50	30	2,895	1.04%
2023/03/16	2	244.50	13	243.73	245.00	-11	2,830	-0.39%
2023/03/15	28	247.41	8	247.75	248.50	20	2,824	0.71%
2023/03/14	13	241.65	13	241.27	241.50	0	2,788	0.00%
2023/03/13	11	241.23	17	241.88	244.00	-6	2,772	-0.22%
2023/03/10	3	250.50	9	249.22	247.00	-6	2,745	-0.22%
2023/03/09	9	261.17	12	257.63	255.00	-3	2,758	-0.11%
2023/03/08	39	263.65	70	265.02	261.50	-31	2,725	-1.14%
2023/03/07	42	267.11	66	261.80	263.00	-24	2,627	-0.91%
2023/03/06	16	250.09	4	249.00	249.00	12	2,480	0.48%
2023/03/03	18	246.67	0	0.00	246.50	18	2,458	0.73%
2023/03/02	20	248.40	21	247.98	249.50	-1	2,447	-0.04%
2023/03/01	69	248.93	36	248.24	248.00	33	2,420	1.36%
2023/02/24	6	247.92	20	249.50	251.00	-14	2,316	-0.60%
2023/02/23	38	244.96	1	245.00	245.00	37	2,245	1.65%
2023/02/22	5	249.00	59	246.79	247.00	-54	2,207	-2.45%
2023/02/21	7	248.07	0	0.00	247.50	7	2,155	0.32%
2023/02/17	1	237.50	7	235.57	237.50	-6	2,017	-0.30%
2023/02/16	9	232.00	0	0.00	232.00	9	1,997	0.45%
2023/02/15	5	239.90	7	239.43	238.00	-2	1,968	-0.10%
2023/02/13	17	241.44	14	238.93	241.50	3	1,888	0.16%
2023/02/10	2	248.50	23	247.63	237.00	-21	1,844	-1.14%
2023/02/09	37	245.89	23	246.28	246.00	14	1,784	0.78%
2023/02/08	52	239.32	39	235.83	246.50	13	1,736	0.75%
2023/02/07	50	230.47	26	229.58	232.00	24	1,613	1.49%
2023/02/06	16	226.56	16	228.50	230.00	0	1,575	0.00%
2023/02/03	22	230.50	16	228.06	229.50	6	1,557	0.39%
2023/02/02	0	0.00	1	228.50	231.50	-1	1,524	-0.07%
2023/02/01	0	0.00	2	225.75	225.00	-2	1,452	-0.14%
2023/01/31	9	227.83	0	0.00	223.00	9	1,400	0.64%
2023/01/30	8	213.56	0	0.00	221.50	8	1,263	0.63%
2023/01/17	9	200.50	0	0.00	201.50	9	1,166	0.77%
2023/01/16	40	189.89	0	0.00	193.50	40	1,124	3.56%
2023/01/10	1	190.00	0	0.00	190.00	1	1,174	0.09%
2023/01/09	91	190.55	0	0.00	192.00	91	1,176	7.73%
2023/01/06	3	184.00	0	0.00	185.50	3	1,150	0.26%
2023/01/04	6	181.50	0	0.00	181.00	6	1,189	0.50%
2022/12/30	2	182.50	4	182.50	182.50	-2	1,247	-0.16%
2022/12/27	10	184.25	0	0.00	183.50	10	1,265	0.79%
2022/12/22	5	183.50	0	0.00	181.50	5	1,290	0.39%
2022/12/21	5	182.10	27	181.02	181.00	-22	1,319	-1.67%
2022/12/20	1	185.00	0	0.00	180.50	1	1,335	0.07%
2022/12/16	0	0.00	7	182.50	190.50	-7	1,359	-0.51%
2022/12/15	0	0.00	64	187.56	187.00	-64	1,343	-4.76%
2022/12/14	10	189.60	0	0.00	189.00	10	1,341	0.75%
2022/12/08	0	0.00	4	182.50	182.00	-4	1,345	-0.30%
2022/12/02	0	0.00	11	192.00	192.00	-11	1,360	-0.81%
2022/11/30	11	184.77	40	186.26	186.00	-29	1,363	-2.13%
2022/11/29	6	181.50	1	183.00	182.00	5	1,366	0.37%
2022/11/28	18	183.25	13	181.50	183.50	5	1,388	0.36%
2022/11/24	5	186.00	0	0.00	186.50	5	1,476	0.34%
2022/11/21	1	181.00	1	182.00	180.50	0	1,509	0.00%
2022/11/18	5	183.00	0	0.00	179.50	5	1,527	0.33%
2022/11/17	4	182.00	12	183.33	182.00	-8	1,573	-0.51%
2022/11/16	0	0.00	4	184.50	184.50	-4	1,584	-0.25%
2022/11/15	5	183.10	0	0.00	183.00	5	1,584	0.32%
2022/11/14	19	180.58	1	182.50	183.50	18	1,595	1.13%
2022/11/11	10	181.20	0	0.00	178.00	10	1,596	0.63%
2022/11/01	1	168.00	0	0.00	169.00	1	1,823	0.05%
2022/10/28	0	0.00	14	163.00	163.00	-14	1,876	-0.75%
2022/10/27	12	163.54	0	0.00	164.50	12	1,884	0.64%
2022/10/25	0	0.00	1	159.50	159.50	-1	1,945	-0.05%
2022/10/24	11	164.41	0	0.00	163.00	11	1,975	0.56%
2022/10/21	6	163.00	0	0.00	158.00	6	1,979	0.30%
2022/10/14	0	0.00	3	161.00	161.00	-3	2,085	-0.14%
2022/10/06	5	180.40	0	0.00	179.50	5	2,085	0.24%
2022/10/04	2	183.00	0	0.00	181.50	2	2,172	0.09%
2022/10/03	0	0.00	1	175.00	175.50	-1	2,201	-0.05%
2022/09/30	15	173.20	0	0.00	177.00	15	2,255	0.66%
2022/09/29	6	178.17	0	0.00	176.00	6	2,349	0.26%
2022/09/27	2	180.50	0	0.00	181.50	2	2,441	0.08%
2022/09/21	2	189.50	0	0.00	189.50	2	2,576	0.08%
2022/08/29	0	0.00	5	207.90	208.00	-5	3,636	-0.14%
2022/08/25	1	217.50	0	0.00	218.00	1	3,904	0.03%
2022/08/23	0	0.00	14	217.50	217.50	-14	4,499	-0.31%
2022/08/17	34	219.34	0	0.00	221.50	34	4,633	0.73%
2022/08/16	3	216.00	0	0.00	216.00	3	4,623	0.06%
2022/08/12	8	209.50	0	0.00	210.50	8	4,545	0.18%
2022/08/10	0	0.00	4	210.50	210.50	-4	4,511	-0.09%
2022/08/08	0	0.00	10	213.50	213.50	-10	4,514	-0.22%
2022/08/03	0	0.00	1	210.00	209.50	-1	4,562	-0.02%
2022/08/02	2	209.50	17	210.91	210.50	-15	4,559	-0.33%
2022/08/01	16	212.75	13	212.12	214.00	3	4,554	0.07%
2022/07/29	14	215.89	14	215.11	215.50	0	4,514	0.00%
2022/07/28	0	0.00	4	219.50	219.00	-4	4,472	-0.09%
2022/07/27	4	215.50	5	213.80	217.50	-1	4,446	-0.02%
2022/07/26	16	216.91	0	0.00	214.00	16	4,428	0.36%
2022/07/25	5	212.70	0	0.00	218.50	5	4,404	0.11%
2022/07/22	13	233.73	0	0.00	231.00	13	4,303	0.30%
2022/07/21	9	228.11	0	0.00	229.00	9	4,295	0.21%
2022/07/18	5	224.40	0	0.00	229.50	5	4,265	0.12%
2022/07/15	171	222.59	0	0.00	223.00	171	4,244	4.03%	大買/鉅額交易
2022/07/11	3	230.17	0	0.00	229.50	3	4,144	0.07%
2022/07/08	0	0.00	9	230.78	238.50	-9	4,111	-0.22%
2022/07/07	5	226.60	56	223.69	226.50	-51	4,061	-1.26%
2022/07/06	1	225.50	6	224.33	221.00	-5	3,985	-0.13%
2022/07/05	16	230.72	11	229.50	227.50	5	3,924	0.13%
2022/07/04	9	231.39	9	230.83	231.00	0	3,900	0.00%
2022/07/01	41	237.96	31	237.15	228.00	10	3,897	0.26%
2022/06/30	10	240.40	66	244.64	238.50	-56	3,875	-1.44%
2022/06/29	35	249.33	76	249.39	251.00	-41	3,829	-1.07%
2022/06/28	40	254.48	39	253.38	251.50	1	3,805	0.03%
2022/06/27	75	255.80	1	257.00	257.50	74	3,782	1.96%
2022/06/24	9	245.39	6	245.75	248.00	3	3,708	0.08%
2022/06/23	30	239.67	4	237.00	241.00	26	3,667	0.71%
2022/06/22	0	0.00	10	242.70	237.50	-10	3,603	-0.28%
2022/06/21	10	240.70	8	243.50	243.50	2	3,529	0.06%
2022/06/20	23	234.02	23	239.98	229.00	0	3,456	0.00%
2022/06/17	11	244.00	7	241.86	242.00	4	3,409	0.12%
2022/06/16	30	255.58	0	0.00	252.00	30	3,305	0.91%
2022/06/14	1	249.50	5	251.70	251.50	-4	3,239	-0.12%
2022/06/13	9	252.39	34	252.96	251.50	-25	3,170	-0.79%
2022/06/09	1	266.00	2	264.75	267.00	-1	3,071	-0.03%
2022/06/08	500	263.90	19	263.50	268.00	481	2,986	16.10%	大買/鉅額交易
2022/06/07	21	259.26	81	257.12	261.50	-60	2,878	-2.08%
2022/06/06	10	251.60	52	251.18	251.00	-42	2,759	-1.52%
2022/06/02	140	250.68	263.4	250.77	250.00	-123.4	2,683	-4.60%	大買/大賣/鉅額交易
2022/06/01	4	245.00	53	243.27	247.50	-49	2,507	-1.95%
2022/05/31	6	226.50	121	228.47	225.00	-115	2,368	-4.86%	大賣/鉅額交易
2022/05/30	15	221.27	27	227.50	227.50	-12	1,888	-0.64%
2022/05/27	26	216.75	8	219.50	219.50	18	1,854	0.97%
2022/05/26	35	212.13	2	210.50	212.50	33	1,861	1.77%
2022/05/25	12	210.83	7	214.50	214.50	5	1,829	0.27%
2022/05/24	0	0.00	22	213.50	213.50	-22	1,802	-1.22%
2022/05/23	3	218.83	6	216.00	216.00	-3	1,782	-0.17%
2022/05/20	8	219.69	8	216.50	216.50	0	1,780	0.00%
2022/05/19	0	0.00	10	217.00	219.00	-10	1,763	-0.57%
2022/05/18	0	0.00	10	223.00	223.00	-10	1,742	-0.57%
2022/05/17	14	227.96	0	0.00	229.00	14	1,708	0.82%
2022/05/16	3	218.83	2	221.50	221.50	1	1,679	0.06%
2022/05/13	31	217.68	3	220.00	216.00	28	1,664	1.68%
2022/05/12	0	0.00	3	225.83	219.50	-3	1,624	-0.18%
2022/05/11	26	234.77	5	235.00	235.00	21	1,579	1.33%
2022/05/10	0	0.00	19	231.82	231.50	-19	1,585	-1.20%
2022/05/09	0	0.00	23	233.22	234.00	-23	1,571	-1.46%
2022/05/06	0	0.00	4	226.75	229.50	-4	1,557	-0.26%
2022/05/05	38	228.82	0	0.00	229.00	38	1,556	2.44%
2022/05/04	0	0.00	21	223.00	223.00	-21	1,555	-1.35%
2022/05/03	5	223.50	0	0.00	223.50	5	1,574	0.32%
2022/04/29	95	220.54	60	220.50	220.50	35	1,589	2.20%
2022/04/28	3	216.00	25	216.14	216.00	-22	1,604	-1.37%
2022/04/27	0	0.00	9	208.72	215.00	-9	1,611	-0.56%
2022/04/26	49	219.59	4	217.38	217.00	45	1,595	2.82%
2022/04/25	0	0.00	50	217.97	219.00	-50	1,601	-3.12%
2022/04/22	27	225.94	14	224.64	226.00	13	1,591	0.82%
2022/04/21	0	0.00	20	225.00	225.00	-20	1,596	-1.25%
2022/04/20	0	0.00	1	224.50	224.50	-1	1,604	-0.06%
2022/04/19	0	0.00	4	223.00	223.00	-4	1,602	-0.25%
2022/04/15	0	0.00	30	225.57	225.00	-30	1,650	-1.82%
2022/04/14	31	231.69	0	0.00	231.50	31	1,676	1.85%
2022/04/13	15	229.30	6	232.00	232.00	9	1,714	0.52%
2022/04/12	9	226.33	4	228.13	230.50	5	1,713	0.29%
2022/04/11	0	0.00	15	231.53	229.00	-15	1,712	-0.88%
2022/04/07	0	0.00	32	236.39	235.00	-32	1,684	-1.90%
2022/04/06	13	240.00	19	238.11	240.00	-6	1,673	-0.36%
2022/04/01	0	0.00	25	239.50	240.50	-25	1,680	-1.49%
2022/03/31	4	242.50	4	240.75	240.00	0	1,674	0.00%
2022/03/30	70	239.94	0	0.00	241.00	70	1,674	4.18%
2022/03/29	0	0.00	26	239.54	239.50	-26	1,645	-1.58%
2022/03/28	3	239.50	14	237.71	239.50	-11	1,634	-0.67%
2022/03/25	10	242.00	23	244.96	242.00	-13	1,604	-0.81%
2022/03/24	0	0.00	2	248.50	247.50	-2	1,592	-0.13%
2022/03/23	6	250.17	0	0.00	250.00	6	1,602	0.37%
2022/03/22	0	0.00	1	253.00	253.00	-1	1,588	-0.06%
2022/03/21	0	0.00	1	251.00	251.00	-1	1,576	-0.06%
2022/03/18	9	260.00	0	0.00	257.00	9	1,555	0.58%
2022/03/17	26	260.60	1	260.50	260.50	25	1,535	1.63%
2022/03/16	2	256.50	3	256.50	256.50	-1	1,514	-0.07%
2022/03/15	12	256.00	12	256.00	256.00	0	1,519	0.00%
2022/03/14	8	257.00	5	256.50	256.50	3	1,518	0.20%
2022/03/11	1	254.00	15	257.40	257.50	-14	1,523	-0.92%
2022/03/10	27	247.93	3	250.50	250.50	24	1,508	1.59%
2022/03/09	1	240.00	3	237.50	237.50	-2	1,491	-0.13%
2022/03/08	11	240.50	7	241.93	240.50	4	1,475	0.27%
2022/03/07	12	248.42	44	249.13	248.00	-32	1,453	-2.20%
2022/03/04	0	0.00	9	257.11	255.00	-9	1,471	-0.61%
2022/03/03	1	261.00	21	260.74	261.50	-20	1,450	-1.38%
2022/03/02	15	253.87	3	254.50	255.50	12	1,441	0.83%
2022/03/01	14	260.11	0	0.00	261.00	14	1,415	0.99%
2022/02/24	0	0.00	18	270.25	268.00	-18	1,375	-1.31%
2022/02/23	8	275.38	0	0.00	275.00	8	1,360	0.59%
2022/02/22	0	0.00	24	275.02	273.00	-24	1,385	-1.73%
2022/02/21	5	278.30	8	280.88	281.50	-3	1,397	-0.21%
2022/02/17	12	279.13	0	0.00	278.50	12	1,473	0.81%
2022/02/16	9	276.50	0	0.00	276.00	9	1,501	0.60%
2022/02/15	2	274.00	2	272.00	272.50	0	1,547	0.00%
2022/02/11	4	276.50	0	0.00	276.50	4	1,662	0.24%
2022/02/10	6	281.00	29	281.64	283.00	-23	1,700	-1.35%
2022/02/09	9	271.50	0	0.00	274.00	9	1,706	0.53%
2022/02/07	0	0.00	3	269.50	269.00	-3	1,699	-0.18%
2022/01/26	3	263.50	0	0.00	263.50	3	1,700	0.18%
2022/01/25	31	260.50	22	260.91	261.50	9	1,705	0.53%
2022/01/24	22	262.00	20	263.68	265.50	2	1,688	0.12%
2022/01/21	0	0.00	8	270.50	267.00	-8	1,673	-0.48%
2022/01/20	11	272.77	0	0.00	272.50	11	1,657	0.66%
2022/01/18	9	277.00	0	0.00	277.00	9	1,634	0.55%
2022/01/17	0	0.00	30	278.30	278.00	-30	1,624	-1.85%
2022/01/13	5	289.30	0	0.00	283.50	5	1,609	0.31%
2022/01/12	1	290.00	0	0.00	290.00	1	1,605	0.06%
2022/01/10	1	296.50	0	0.00	296.50	1	1,554	0.06%
2022/01/07	38	298.00	8	299.19	298.00	30	1,546	1.94%
2022/01/05	0	0.00	1	302.50	302.50	-1	1,473	-0.07%
2022/01/04	2	305.25	10	306.00	306.00	-8	1,474	-0.54%
2021/12/30	11	306.50	0	0.00	306.50	11	1,469	0.75%
2021/12/29	12	309.54	1	310.00	310.00	11	1,478	0.74%
2021/12/28	33	306.24	0	0.00	307.00	33	1,486	2.22%
2021/12/27	14	298.00	0	0.00	298.00	14	1,463	0.96%
2021/12/23	5	293.50	0	0.00	294.50	5	1,493	0.33%
2021/12/22	6	291.00	0	0.00	291.00	6	1,498	0.40%
2021/12/21	10	290.50	0	0.00	290.50	10	1,519	0.66%
2021/12/20	0	0.00	9	291.72	288.50	-9	1,537	-0.59%
2021/12/16	1	289.00	0	0.00	288.50	1	1,519	0.07%
2021/12/08	1	294.00	0	0.00	292.50	1	1,550	0.06%
2021/12/07	3	289.00	13	287.08	289.00	-10	1,543	-0.65%
2021/12/06	0	0.00	5	283.40	286.50	-5	1,533	-0.33%
2021/12/02	0	0.00	1	283.50	285.00	-1	1,595	-0.06%
2021/12/01	11	282.95	0	0.00	283.50	11	1,591	0.69%
2021/11/30	0	0.00	11	279.00	285.50	-11	1,591	-0.69%
2021/11/29	2	275.50	14	279.14	279.00	-12	1,555	-0.77%
2021/11/26	0	0.00	26	283.85	281.00	-26	1,549	-1.68%
2021/11/23	0	0.00	19	291.84	292.00	-19	1,551	-1.22%
2021/11/22	5	288.50	0	0.00	288.50	5	1,525	0.33%
2021/11/17	7	292.00	5	285.60	292.00	2	1,493	0.13%
2021/11/12	11	284.45	0	0.00	283.50	11	1,430	0.77%
2021/11/09	4	290.63	0	0.00	290.00	4	1,300	0.31%
2021/11/05	1	317.00	1	313.00	318.00	0	1,225	0.00%
2021/11/04	0	0.00	2	312.00	312.00	-2	1,242	-0.16%
2021/11/01	5	315.00	0	0.00	315.00	5	1,295	0.39%
2021/10/29	0	0.00	9	309.78	309.00	-9	1,309	-0.69%
2021/10/28	0	0.00	8	309.50	308.00	-8	1,330	-0.60%
2021/10/27	3	312.50	8	313.88	312.50	-5	1,349	-0.37%
2021/10/26	1	310.00	1	311.50	313.00	0	1,412	0.00%
2021/10/25	1	303.50	16	304.84	304.00	-15	1,423	-1.05%
2021/10/21	1	312.50	8	312.25	312.50	-7	1,507	-0.46%
2021/10/20	5	313.70	0	0.00	315.00	5	1,501	0.33%
2021/10/19	1	310.50	0	0.00	311.00	1	1,494	0.07%
2021/10/18	6	302.50	0	0.00	302.00	6	1,488	0.40%
2021/10/15	30	300.25	2	300.25	300.00	28	1,493	1.87%
2021/10/14	2	302.00	0	0.00	302.50	2	1,485	0.13%
2021/10/13	2	298.00	10	296.10	296.00	-8	1,479	-0.54%
2021/10/12	0	0.00	22	294.68	296.50	-22	1,470	-1.50%
2021/10/08	0	0.00	30	298.03	298.50	-30	1,466	-2.05%
2021/10/07	37	296.23	0	0.00	296.50	37	1,470	2.52%
2021/10/06	10	284.15	7	284.07	284.50	3	1,459	0.21%
2021/10/05	0	0.00	3	278.50	284.50	-3	1,444	-0.21%
2021/10/04	2	284.00	0	0.00	283.50	2	1,432	0.14%
2021/10/01	0	0.00	26	295.21	289.50	-26	1,423	-1.83%
2021/09/30	0	0.00	13	308.88	309.50	-13	1,396	-0.93%
2021/09/29	1	309.00	1	308.50	310.50	0	1,389	0.00%
2021/09/28	0	0.00	10	312.60	310.00	-10	1,376	-0.73%
2021/09/24	17	330.21	32	329.97	329.00	-15	1,359	-1.10%
2021/09/23	5	331.30	0	0.00	332.00	5	1,357	0.37%
2021/09/22	2	321.00	18	325.17	321.00	-16	1,363	-1.17%
2021/09/17	1	339.00	13	339.00	339.00	-12	1,352	-0.89%
2021/09/16	35	330.61	9	320.06	330.50	26	1,337	1.94%
2021/09/14	26	337.87	0	0.00	338.50	26	1,346	1.93%
2021/09/10	6	340.67	0	0.00	339.00	6	1,353	0.44%
2021/09/09	0	0.00	6	336.33	335.50	-6	1,380	-0.43%
2021/09/08	2	334.50	12	336.54	337.00	-10	1,381	-0.72%
2021/09/03	2	333.00	0	0.00	331.00	2	1,320	0.15%
2021/09/02	3	331.00	11	330.00	333.50	-8	1,328	-0.60%
2021/09/01	3	326.17	1	327.50	326.50	2	1,336	0.15%
2021/08/31	2	323.75	4	323.88	326.00	-2	1,346	-0.15%
2021/08/30	30	329.92	0	0.00	329.00	30	1,356	2.21%
2021/08/27	10	326.95	0	0.00	330.00	10	1,354	0.74%
2021/08/26	10	313.95	10	316.75	317.00	0	1,346	0.00%
2021/08/24	12	314.08	0	0.00	316.00	12	1,379	0.87%
2021/08/23	18	311.75	0	0.00	312.00	18	1,400	1.28%
2021/08/20	24	305.23	28	305.73	305.00	-4	1,424	-0.28%
2021/08/18	15	322.00	0	0.00	322.00	15	1,413	1.06%
2021/08/16	0	0.00	4	329.00	319.00	-4	1,396	-0.29%
2021/08/13	4	338.25	21	338.14	339.50	-17	1,416	-1.20%
2021/08/12	0	0.00	6	339.00	338.50	-6	1,426	-0.42%
2021/08/11	0	0.00	2	350.75	344.00	-2	1,436	-0.14%
2021/08/10	0	0.00	1	348.50	355.00	-1	1,447	-0.07%
2021/08/09	0	0.00	10	352.85	347.00	-10	1,461	-0.68%
2021/08/06	0	0.00	3	344.00	346.00	-3	1,471	-0.20%
2021/08/05	4	343.00	7	338.29	343.00	-3	1,464	-0.20%
2021/08/04	0	0.00	20	340.65	341.00	-20	1,571	-1.27%
2021/08/03	0	0.00	2	339.75	342.00	-2	1,604	-0.12%
2021/08/02	7	328.93	0	0.00	333.00	7	1,616	0.43%
2021/07/30	0	0.00	6	334.17	320.00	-6	1,642	-0.37%
2021/07/29	23	341.28	7	342.50	342.50	16	1,618	0.99%
2021/07/28	2	341.00	31	340.89	340.50	-29	1,636	-1.77%
2021/07/27	1	355.50	0	0.00	355.50	1	1,627	0.06%
2021/07/26	0	0.00	11	382.77	381.00	-11	1,599	-0.69%
2021/07/23	2	391.50	5	382.90	381.50	-3	1,615	-0.19%
2021/07/22	6	384.08	0	0.00	384.00	6	1,630	0.37%
2021/07/21	3	381.00	0	0.00	381.00	3	1,630	0.18%
2021/07/20	0	0.00	6	378.50	378.50	-6	1,643	-0.36%
2021/07/19	0	0.00	4	387.63	389.50	-4	1,645	-0.24%
2021/07/16	2	389.50	0	0.00	392.00	2	1,678	0.12%
2021/07/15	1	387.00	0	0.00	389.50	1	1,706	0.06%
2021/07/14	1	389.00	0	0.00	386.50	1	1,711	0.06%
2021/07/13	2	387.00	0	0.00	391.50	2	1,714	0.12%
2021/07/12	1	387.00	0	0.00	389.50	1	1,712	0.06%
2021/07/09	1	381.00	8	382.56	380.50	-7	1,743	-0.40%
2021/07/08	0	0.00	12	391.13	388.00	-12	1,794	-0.67%
2021/07/06	19	401.66	0	0.00	402.50	19	1,799	1.06%
2021/07/05	1	400.00	0	0.00	400.00	1	1,806	0.06%
2021/07/02	0	0.00	3	392.50	399.00	-3	1,825	-0.16%
2021/07/01	9	389.00	33	389.73	389.00	-24	1,816	-1.32%
2021/06/30	16	396.84	1	396.00	395.00	15	1,810	0.83%
2021/06/29	12	393.79	7	394.36	392.50	5	1,817	0.28%
2021/06/28	22	401.30	0	0.00	401.50	22	1,804	1.22%
2021/06/25	2	408.75	0	0.00	401.50	2	1,809	0.11%
2021/06/24	10	409.80	0	0.00	411.50	10	1,815	0.55%
2021/06/23	39	398.09	0	0.00	400.50	39	1,807	2.16%
2021/06/22	1	392.00	1	394.50	392.00	0	1,817	0.00%
2021/06/21	1	396.00	18	392.58	392.00	-17	1,846	-0.92%
2021/06/18	9	398.00	5	398.60	400.00	4	1,873	0.21%
2021/06/17	3	383.50	3	381.17	383.50	0	1,847	0.00%
2021/06/16	0	0.00	1	383.50	386.00	-1	1,872	-0.05%
2021/06/15	0	0.00	1	382.00	382.00	-1	1,894	-0.05%
2021/06/11	10	384.15	0	0.00	383.50	10	1,907	0.52%
2021/06/10	192	391.08	0	0.00	391.50	192	1,903	10.09%	大買/鉅額交易
2021/06/09	160	385.05	2	387.00	384.50	158	1,904	8.29%	大買/鉅額交易
2021/06/08	183	379.72	0	0.00	382.00	183	1,906	9.60%	大買/鉅額交易
2021/06/07	104	377.94	19	377.47	382.50	85	1,926	4.41%	大買/
2021/06/04	0	0.00	3	372.50	373.00	-3	1,936	-0.15%
2021/06/03	5	376.50	0	0.00	376.50	5	2,000	0.25%
2021/06/02	0	0.00	10	379.10	376.50	-10	2,057	-0.49%
2021/06/01	6	375.50	17	375.38	375.50	-11	2,066	-0.53%
2021/05/31	8	373.81	11	368.00	368.00	-3	2,085	-0.14%
2021/05/28	22	367.00	0	0.00	368.50	22	2,095	1.05%
2021/05/26	10	355.20	0	0.00	358.00	10	2,123	0.47%
2021/05/25	7	356.50	7	357.50	356.50	0	2,150	0.00%
2021/05/21	19	346.66	1	347.00	351.50	18	2,169	0.83%
2021/05/20	23	337.26	0	0.00	337.50	23	2,159	1.06%
2021/05/19	0	0.00	10	332.20	331.50	-10	2,181	-0.46%
2021/05/18	0	0.00	11	328.00	339.50	-11	2,201	-0.50%
2021/05/17	1	310.00	4	323.00	318.00	-3	2,247	-0.13%
2021/05/14	0	0.00	2	328.50	330.50	-2	2,222	-0.09%
2021/05/13	1	315.00	0	0.00	320.00	1	2,210	0.05%
2021/05/12	17	314.47	45	308.43	320.00	-28	2,212	-1.27%
2021/05/11	6	340.17	0	0.00	340.00	6	2,144	0.28%
2021/05/10	1	376.00	0	0.00	372.00	1	2,132	0.05%
2021/05/06	0	0.00	1	392.50	380.00	-1	2,149	-0.05%
2021/05/05	0	0.00	17	386.00	374.50	-17	2,147	-0.79%
2021/05/04	4	407.50	0	0.00	394.00	4	2,133	0.19%
2021/05/03	0	0.00	19	410.00	410.00	-19	2,117	-0.90%
2021/04/28	2	418.00	0	0.00	418.00	2	2,181	0.09%
2021/04/27	1	420.50	14	420.00	420.00	-13	2,193	-0.59%
2021/04/26	1	416.00	0	0.00	416.00	1	2,198	0.05%
2021/04/23	2	415.75	0	0.00	416.50	2	2,198	0.09%
2021/04/22	3	414.33	6	414.00	414.00	-3	2,227	-0.13%
2021/04/20	5	413.00	0	0.00	418.50	5	2,226	0.22%
2021/04/19	1	417.50	1	425.00	414.00	0	2,286	0.00%
2021/04/16	6	421.25	0	0.00	421.50	6	2,329	0.26%
2021/04/15	0	0.00	30	424.00	424.00	-30	2,385	-1.26%
2021/04/14	1	416.00	0	0.00	423.00	1	2,403	0.04%
2021/04/08	0	0.00	3	411.00	415.50	-3	2,511	-0.12%
2021/04/06	5	407.50	0	0.00	405.00	5	2,493	0.20%
2021/04/01	9	403.50	0	0.00	404.50	9	2,498	0.36%
2021/03/30	6	406.00	0	0.00	407.00	6	2,514	0.24%
2021/03/26	19	398.61	0	0.00	403.00	19	2,559	0.74%
2021/03/25	24	393.00	0	0.00	393.00	24	2,579	0.93%
2021/03/23	4	401.75	2	413.00	403.50	2	2,726	0.07%
2021/03/22	26	415.50	0	0.00	415.50	26	2,840	0.92%
2021/03/19	0	0.00	28	419.59	411.00	-28	2,869	-0.98%
2021/03/18	20	432.15	3	424.00	427.50	17	2,862	0.59%
2021/03/17	0	0.00	1.5	428.17	420.50	-1.5	2,903	-0.05%
2021/03/16	7	432.14	7	428.29	428.00	0	2,961	0.00%
2021/03/15	0	0.00	1	434.00	428.00	-1	2,966	-0.03%
2021/03/11	12	428.92	0	0.00	430.50	12	2,963	0.40%
2021/03/10	0	0.00	37	419.42	420.50	-37	2,949	-1.25%
2021/03/09	29	411.12	0	0.00	410.00	29	2,954	0.98%
2021/03/08	9	437.61	11	435.95	432.00	-2	2,909	-0.07%
2021/03/05	0	0.00	20	402.65	416.00	-20	2,873	-0.70%
2021/03/04	1	417.50	18	413.08	413.00	-17	2,900	-0.59%
2021/03/03	19	412.95	0	0.00	420.00	19	2,873	0.66%
2021/02/26	0	0.00	57	398.27	399.00	-57	2,813	-2.03%
2021/02/25	10	406.30	2	407.50	411.00	8	2,778	0.29%
2021/02/24	15	400.10	6	402.00	395.50	9	2,762	0.33%
2021/02/23	11	408.05	0	0.00	406.50	11	2,741	0.40%
2021/02/22	18	410.25	0	0.00	412.00	18	2,729	0.66%
2021/02/19	5	403.00	6	407.42	403.00	-1	2,708	-0.04%
2021/02/18	7	420.07	19	417.82	420.00	-12	2,681	-0.45%
2021/02/17	1	416.50	7	422.36	428.00	-6	2,673	-0.22%
2021/02/04	0	0.00	2	399.00	397.50	-2	2,660	-0.08%
2021/02/03	0	0.00	3	409.50	409.50	-3	2,718	-0.11%
2021/02/02	14	403.96	1	395.00	405.00	13	2,770	0.47%
2021/02/01	13	392.62	0	0.00	394.00	13	2,748	0.47%
2021/01/29	1	396.00	14	398.32	396.00	-13	2,722	-0.48%
2021/01/28	18	410.61	2	411.50	408.50	16	2,673	0.60%
2021/01/27	21	437.50	0	0.00	431.00	21	2,654	0.79%
2021/01/26	8	445.00	17	447.79	445.00	-9	2,618	-0.34%
2021/01/25	2	444.50	3	448.50	449.50	-1	2,631	-0.04%
2021/01/22	0	0.00	20	454.15	452.50	-20	2,717	-0.74%
2021/01/21	16	460.84	20	456.40	463.00	-4	2,694	-0.15%
2021/01/20	0	0.00	9	438.44	438.00	-9	2,622	-0.34%
2021/01/19	8	437.50	0	0.00	441.50	8	2,607	0.31%
2021/01/18	8	437.13	12	430.92	436.00	-4	2,595	-0.15%
2021/01/15	0	0.00	1	434.00	434.00	-1	2,582	-0.04%
2021/01/14	0	0.00	6	455.17	447.50	-6	2,571	-0.23%
2021/01/13	9	445.17	0	0.00	447.50	9	2,559	0.35%
2021/01/11	0	0.00	3	438.50	433.00	-3	2,471	-0.12%
2021/01/08	5	429.60	0	0.00	433.00	5	2,432	0.21%
2021/01/06	3	404.00	0	0.00	404.50	3	2,365	0.13%
2021/01/05	0	0.00	19	411.24	413.00	-19	2,342	-0.81%
2021/01/04	18	386.36	19	385.74	384.00	-1	2,291	-0.04%
2020/12/31	5	384.30	0	0.00	384.50	5	2,325	0.22%
2020/12/30	21	377.40	0	0.00	379.00	21	2,326	0.90%
2020/12/29	1	377.00	0	0.00	375.00	1	2,342	0.04%
2020/12/28	31	377.00	0	0.00	377.00	31	2,353	1.32%
2020/12/24	7	378.29	2	379.00	377.00	5	2,339	0.21%
2020/12/23	1	376.50	3	372.00	376.50	-2	2,343	-0.09%
2020/12/22	0	0.00	12	380.00	368.00	-12	2,338	-0.51%
2020/12/18	0	0.00	11	382.00	386.00	-11	2,369	-0.46%
2020/12/17	1	381.00	4	375.50	375.50	-3	2,367	-0.13%
2020/12/16	7	355.00	18	372.00	372.00	-11	2,290	-0.48%
2020/12/15	0	0.00	12	338.50	338.50	-12	2,224	-0.54%
2020/12/11	0	0.00	37	341.41	343.50	-37	2,229	-1.66%
2020/12/10	0	0.00	16	337.06	335.00	-16	2,170	-0.74%
2020/12/09	6	325.00	0	0.00	325.00	6	2,110	0.28%
2020/12/04	18	322.81	0	0.00	322.00	18	2,121	0.85%
2020/12/03	24	321.50	0	0.00	321.50	24	2,123	1.13%
2020/12/02	1	317.50	0	0.00	317.50	1	2,099	0.05%
2020/12/01	2	312.00	18	311.86	314.00	-16	2,088	-0.77%
2020/11/30	0	0.00	21	305.38	305.50	-21	2,069	-1.01%
2020/11/27	1	298.50	12	297.63	297.00	-11	2,028	-0.54%
2020/11/26	7	293.29	0	0.00	295.00	7	2,041	0.34%
2020/11/24	0	0.00	1	295.00	295.00	-1	2,117	-0.05%
2020/11/23	34	296.47	0	0.00	295.00	34	2,120	1.60%
2020/11/20	6	299.00	0	0.00	299.00	6	2,121	0.28%
2020/11/18	17	299.00	0	0.00	299.00	17	2,159	0.79%
2020/11/16	20	298.60	0	0.00	298.50	20	2,233	0.90%
2020/11/13	5	295.00	0	0.00	295.00	5	2,243	0.22%
2020/11/12	0	0.00	10	292.40	292.50	-10	2,279	-0.44%
2020/11/11	9	288.78	16	292.00	292.00	-7	2,348	-0.30%
2020/11/09	12	269.46	16	273.50	273.50	-4	2,249	-0.18%
2020/11/06	0	0.00	18	264.50	264.50	-18	2,261	-0.80%
2020/11/05	11	266.00	0	0.00	264.50	11	2,274	0.48%
2020/11/03	14	257.00	0	0.00	257.00	14	2,311	0.61%
2020/11/02	2	257.50	0	0.00	255.50	2	2,457	0.08%
2020/10/30	14	249.00	7	262.00	249.00	7	2,466	0.28%
2020/10/29	0	0.00	1	270.00	269.50	-1	2,439	-0.04%
2020/10/27	20	275.00	0	0.00	275.00	20	2,451	0.82%
2020/10/26	4	278.50	21	277.00	277.00	-17	2,457	-0.69%
2020/10/23	0	0.00	11	276.86	276.50	-11	2,487	-0.44%
2020/10/22	0	0.00	7	278.50	278.50	-7	2,501	-0.28%
2020/10/21	1	274.50	0	0.00	274.50	1	2,516	0.04%
2020/10/20	0	0.00	1	275.00	275.00	-1	2,543	-0.04%
2020/10/19	11	272.64	1	272.50	272.00	10	2,553	0.39%
2020/10/16	0	0.00	9	271.00	271.00	-9	2,594	-0.35%
2020/10/15	0	0.00	32	276.09	276.00	-32	2,591	-1.23%
2020/10/14	32	273.53	0	0.00	272.00	32	2,580	1.24%
2020/10/12	15	275.80	0	0.00	276.00	15	2,589	0.58%
2020/10/08	3	274.50	0	0.00	274.00	3	2,581	0.12%
2020/10/07	4	281.75	0	0.00	281.00	4	2,512	0.16%
2020/10/06	27	282.98	10	281.00	281.00	17	2,516	0.68%
2020/10/05	9	286.22	0	0.00	281.50	9	2,528	0.36%
2020/09/30	13	288.19	5	285.00	285.00	8	2,543	0.31%
2020/09/29	0	0.00	2	288.00	288.00	-2	2,571	-0.08%
2020/09/28	2	284.50	0	0.00	284.00	2	2,617	0.08%
2020/09/25	13	285.85	0	0.00	282.00	13	2,645	0.49%
2020/09/24	0	0.00	35	284.01	286.00	-35	2,631	-1.33%
2020/09/23	0	0.00	11	284.41	289.50	-11	2,592	-0.42%
2020/09/22	0	0.00	14	281.29	280.50	-14	2,559	-0.55%
2020/09/18	6	299.42	0	0.00	300.00	6	2,464	0.24%
2020/09/16	32	315.66	0	0.00	314.50	32	2,368	1.35%
2020/09/15	3	323.50	0	0.00	320.50	3	2,352	0.13%
2020/09/14	2	322.75	0	0.00	321.50	2	2,399	0.08%
2020/09/08	5	330.10	0	0.00	328.00	5	2,472	0.20%
2020/09/03	5	327.50	0	0.00	323.50	5	2,558	0.20%
2020/08/31	9	334.00	0	0.00	322.00	9	2,560	0.35%
2020/08/28	38	333.00	0	0.00	334.00	38	2,542	1.49%
2020/08/26	3	325.67	0	0.00	326.00	3	2,563	0.12%
2020/08/25	8	325.50	0	0.00	325.00	8	2,579	0.31%
2020/08/20	2	307.50	12	320.29	311.50	-10	2,823	-0.35%
2020/08/10	0	0.00	6	306.50	310.00	-6	2,732	-0.22%
2020/08/03	0	0.00	1	308.00	308.00	-1	2,538	-0.04%
2020/07/31	6	309.00	0	0.00	309.00	6	2,581	0.23%
2020/07/30	43	311.99	3	310.00	312.50	40	2,705	1.48%
2020/07/29	0	0.00	5	304.50	307.00	-5	2,724	-0.18%
2020/07/28	0	0.00	1	303.50	300.00	-1	2,753	-0.04%
2020/07/27	3	304.67	5	307.10	304.00	-2	2,836	-0.07%
2020/07/24	0	0.00	8	315.44	304.50	-8	2,870	-0.28%
2020/07/23	0	0.00	5	317.00	317.00	-5	2,875	-0.17%
2020/07/22	3	315.00	0	0.00	316.00	3	2,919	0.10%
2020/07/20	0	0.00	4	308.00	309.00	-4	2,934	-0.14%
2020/07/16	8	308.75	0	0.00	310.00	8	3,002	0.27%
2020/07/10	7	299.50	0	0.00	299.00	7	3,056	0.23%
2020/07/07	5	311.10	0	0.00	309.50	5	3,098	0.16%
2020/07/06	11	312.00	0	0.00	305.50	11	3,125	0.35%
2020/06/30	51	297.71	0	0.00	293.50	51	3,384	1.51%
2020/06/29	21	296.21	0	0.00	297.50	21	3,414	0.62%
2020/06/24	8	297.06	0	0.00	295.50	8	3,472	0.23%
2020/06/23	2	296.00	0	0.00	295.50	2	3,569	0.06%
2020/06/19	36	301.50	10	304.50	301.50	26	3,713	0.70%
2020/06/18	2	303.00	4	304.00	303.00	-2	3,709	-0.05%
2020/06/17	0	0.00	13	305.38	303.50	-13	3,746	-0.35%
2020/06/15	0	0.00	11	306.05	306.00	-11	3,858	-0.29%
2020/06/12	0	0.00	6	289.83	291.00	-6	3,842	-0.16%
2020/06/11	5	299.20	15	305.00	297.50	-10	3,853	-0.26%
2020/06/10	10	305.75	0	0.00	306.50	10	3,872	0.26%
2020/06/08	4	311.50	0	0.00	312.00	4	3,965	0.10%
2020/06/05	17	311.00	0	0.00	310.50	17	3,990	0.43%
2020/06/04	8	315.00	0	0.00	316.00	8	4,030	0.20%
2020/06/03	11	315.05	0	0.00	315.00	11	4,103	0.27%
2020/06/02	3	311.33	0	0.00	312.00	3	4,096	0.07%
2020/06/01	15	311.07	0	0.00	310.00	15	4,075	0.37%
2020/05/29	8	308.69	0	0.00	306.50	8	4,091	0.20%
2020/05/27	3	330.50	0	0.00	325.00	3	4,007	0.07%
2020/05/22	0	0.00	10	284.95	284.00	-10	3,760	-0.27%
2020/05/21	0	0.00	12	290.00	289.50	-12	3,768	-0.32%
2020/05/19	9	290.17	0	0.00	289.00	9	3,810	0.24%
2020/05/18	2	289.50	1	282.00	285.00	1	3,843	0.03%
2020/05/15	0	0.00	2	279.00	283.50	-2	3,929	-0.05%
2020/05/14	0	0.00	10	285.90	286.50	-10	3,948	-0.25%
2020/05/13	4	295.00	0	0.00	290.00	4	3,951	0.10%
2020/05/12	0	0.00	7	292.71	294.50	-7	3,974	-0.18%
2020/05/06	0	0.00	4	285.00	289.50	-4	4,002	-0.10%
2020/05/04	0	0.00	13	278.23	276.50	-13	3,996	-0.33%
2020/04/30	3	285.33	0	0.00	288.00	3	3,998	0.08%
2020/04/29	4	262.25	0	0.00	270.00	4	3,995	0.10%
2020/04/27	18	245.19	0	0.00	251.50	18	4,099	0.44%
2020/04/24	0	0.00	7	238.43	238.00	-7	4,184	-0.17%
2020/04/22	0	0.00	13	233.96	239.00	-13	4,248	-0.31%
2020/04/21	0	0.00	4	240.50	240.00	-4	4,309	-0.09%
2020/04/20	2	247.00	0	0.00	248.00	2	4,293	0.05%
2020/04/17	15	247.80	5	243.50	245.00	10	4,367	0.23%
2020/04/16	0	0.00	14	239.21	241.50	-14	4,421	-0.32%
2020/04/15	18	240.67	14	238.29	241.00	4	4,450	0.09%
2020/04/14	8	237.88	0	0.00	238.00	8	4,431	0.18%
2020/04/10	6	227.42	5	227.10	231.00	1	4,380	0.02%
2020/04/08	15	223.77	0	0.00	224.00	15	4,283	0.35%
2020/04/07	10	223.15	2	222.00	224.00	8	4,200	0.19%
2020/04/06	31	210.90	0	0.00	215.00	31	4,116	0.75%
2020/03/31	3	199.17	22	200.45	200.50	-19	3,980	-0.48%
2020/03/30	13	192.15	7	188.00	195.00	6	3,951	0.15%
2020/03/25	3	206.50	1	210.50	211.50	2	3,695	0.05%
2020/03/24	19	192.08	0	0.00	192.50	19	3,683	0.52%
2020/03/23	0	0.00	20	181.55	180.50	-20	3,670	-0.54%
2020/03/20	2	195.00	2	195.00	194.00	0	3,640	0.00%
2020/03/19	46	181.09	71	181.60	179.50	-25	3,572	-0.70%
2020/03/18	3	206.50	34	206.82	199.00	-31	3,538	-0.88%
2020/03/17	0	0.00	17	210.59	207.00	-17	3,490	-0.49%
2020/03/16	0	0.00	4	222.25	219.00	-4	3,454	-0.12%
2020/03/13	19	237.92	39	234.55	240.50	-20	3,413	-0.59%
2020/03/12	16	261.47	67	261.57	258.00	-51	3,355	-1.52%
2020/03/11	0	0.00	20	282.58	279.00	-20	3,306	-0.60%
2020/03/10	14	278.57	0	0.00	285.50	14	3,261	0.43%
2020/03/09	8	288.50	28	292.04	279.50	-20	3,211	-0.62%
2020/03/06	0	0.00	4	302.25	303.50	-4	3,144	-0.13%
2020/03/04	8	303.00	0	0.00	302.50	8	3,172	0.25%
2020/02/26	0	0.00	4	307.25	305.50	-4	3,058	-0.13%
2020/02/24	0	0.00	9	318.11	314.50	-9	3,053	-0.29%
2020/02/21	0	0.00	5	321.60	319.00	-5	3,055	-0.16%
2020/02/20	0	0.00	7	327.57	325.00	-7	3,040	-0.23%
2020/02/19	8	325.00	0	0.00	324.50	8	3,011	0.27%
2020/02/18	0	0.00	11	320.27	323.00	-11	2,982	-0.37%
2020/02/13	0	0.00	3	310.50	310.00	-3	2,892	-0.10%
2020/02/11	12	308.96	0	0.00	309.00	12	2,850	0.42%
2020/02/10	1	305.00	0	0.00	302.00	1	2,854	0.04%
2020/02/07	0	0.00	15	310.80	308.50	-15	2,844	-0.53%
2020/02/06	4	312.63	131	318.86	320.50	-127	2,790	-4.55%	大賣/鉅額交易
2020/02/04	0	0.00	4	304.50	304.50	-4	2,721	-0.15%
2020/02/03	13	299.08	210	301.69	301.00	-197	2,671	-7.38%	大賣/鉅額交易
2020/01/30	0	0.00	20	313.90	304.00	-20	2,540	-0.79%
2020/01/20	11	330.73	0	0.00	330.50	11	2,433	0.45%
2020/01/17	0	0.00	60	312.08	315.00	-60	2,299	-2.61%
2020/01/16	7	316.29	0	0.00	314.00	7	2,275	0.31%
2020/01/15	0	0.00	11	310.36	309.00	-11	2,210	-0.50%
2020/01/14	5	300.80	0	0.00	302.50	5	2,110	0.24%
2020/01/13	10	300.00	0	0.00	302.00	10	2,078	0.48%
2020/01/09	18	275.86	0	0.00	280.00	18	1,892	0.95%
2020/01/08	3	264.00	0	0.00	264.00	3	1,849	0.16%
2020/01/03	0	0.00	5	281.10	279.50	-5	1,852	-0.27%
2020/01/02	0	0.00	3	281.33	285.00	-3	1,856	-0.16%
2019/12/31	0	0.00	3	280.00	281.00	-3	1,895	-0.16%
2019/12/27	6	278.25	0	0.00	278.00	6	1,888	0.32%
2019/12/26	6	275.75	0	0.00	275.00	6	1,893	0.32%
2019/12/24	9	281.17	0	0.00	281.00	9	1,891	0.48%
2019/12/23	7	283.86	0	0.00	283.50	7	1,888	0.37%
2019/12/20	31	282.69	0	0.00	282.00	31	1,886	1.64%
2019/12/19	6	286.00	12	286.00	285.00	-6	1,874	-0.32%
2019/12/18	3	280.33	0	0.00	280.00	3	1,852	0.16%
2019/12/17	7	277.00	10	277.10	277.00	-3	1,838	-0.16%
2019/12/16	15	275.87	0	0.00	276.50	15	1,839	0.82%
2019/12/13	25	273.88	0	0.00	272.50	25	1,833	1.36%
2019/12/12	16	270.63	0	0.00	268.00	16	1,805	0.89%
2019/12/11	0	0.00	2	271.00	270.50	-2	1,797	-0.11%
2019/12/10	0	0.00	2	269.50	267.00	-2	1,823	-0.11%
2019/12/02	5	261.50	0	0.00	265.00	5	1,959	0.26%
2019/11/29	0	0.00	31	260.82	260.50	-31	1,918	-1.62%
2019/11/26	4	261.75	0	0.00	263.00	4	1,914	0.21%
2019/11/25	8	255.38	0	0.00	256.50	8	1,891	0.42%
2019/11/21	0	0.00	12	252.25	255.00	-12	1,903	-0.63%
2019/11/15	6	260.50	0	0.00	259.50	6	1,869	0.32%
2019/11/13	0	0.00	9	256.33	264.50	-9	1,861	-0.48%
2019/11/08	2	264.00	0	0.00	264.00	2	1,810	0.11%
2019/11/06	3	270.50	0	0.00	270.00	3	1,823	0.16%
2019/11/05	6	274.50	0	0.00	275.50	6	1,847	0.32%
2019/11/04	2	275.00	0	0.00	275.00	2	1,870	0.11%
2019/10/31	21	262.83	0	0.00	261.50	21	1,822	1.15%
2019/10/30	4	264.00	0	0.00	264.00	4	1,833	0.22%
2019/10/29	4	264.25	0	0.00	264.00	4	1,834	0.22%
2019/10/25	13	264.00	0	0.00	264.00	13	1,791	0.73%
2019/10/24	12	260.00	0	0.00	260.00	12	1,793	0.67%
2019/10/22	8	261.88	0	0.00	262.00	8	1,799	0.44%
2019/10/21	12	263.00	0	0.00	263.00	12	1,845	0.65%
2019/10/18	0	0.00	2	264.00	265.00	-2	1,848	-0.11%
2019/10/17	20	262.38	0	0.00	262.50	20	1,840	1.09%
2019/10/16	12	263.58	0	0.00	264.50	12	1,832	0.65%
2019/10/14	7	261.64	0	0.00	262.50	7	1,820	0.38%
2019/10/03	0	0.00	19	265.11	269.00	-19	1,724	-1.10%
2019/10/01	16	270.81	0	0.00	271.00	16	1,735	0.92%
2019/09/26	0	0.00	16	273.31	270.00	-16	1,740	-0.92%
2019/09/24	5	274.50	0	0.00	274.50	5	1,819	0.27%
2019/09/23	0	0.00	6	275.00	275.50	-6	1,818	-0.33%
2019/09/20	8	270.75	0	0.00	270.00	8	1,803	0.44%
2019/09/19	0	0.00	2	273.00	270.50	-2	1,785	-0.11%
2019/09/18	0	0.00	4	274.50	274.00	-4	1,783	-0.22%
2019/09/12	6	274.33	0	0.00	273.50	6	1,841	0.33%
2019/09/11	6	270.08	0	0.00	273.50	6	1,854	0.32%
2019/09/10	1	268.00	0	0.00	265.50	1	1,783	0.06%
2019/09/06	3	267.50	0	0.00	267.00	3	1,718	0.17%
2019/09/05	1	263.00	0	0.00	263.00	1	1,691	0.06%
2019/09/04	4	258.25	0	0.00	257.50	4	1,655	0.24%
2019/09/02	1	257.50	0	0.00	259.00	1	1,685	0.06%
2019/08/30	6	255.00	0	0.00	254.50	6	1,683	0.36%
2019/08/27	3	248.50	0	0.00	248.50	3	1,795	0.17%
2019/08/16	0	0.00	2	246.25	246.00	-2	1,865	-0.11%
2019/08/15	4	247.00	5	246.00	246.00	-1	1,874	-0.05%
2019/08/13	0	0.00	1	245.00	245.00	-1	1,905	-0.05%
2019/08/07	0	0.00	6	241.75	242.00	-6	2,022	-0.30%
2019/08/06	0	0.00	2	248.75	249.00	-2	2,086	-0.10%
2019/08/05	0	0.00	14	254.43	252.00	-14	2,114	-0.66%
2019/08/02	0	0.00	9	263.72	261.50	-9	2,153	-0.42%
2019/08/01	0	0.00	9	275.94	273.50	-9	2,215	-0.41%
2019/07/31	0	0.00	22.4	275.71	280.00	-22.4	2,248	-1.00%
2019/07/29	6	278.50	0	0.00	278.50	6	2,430	0.25%
2019/07/19	22	268.00	0	0.00	267.50	22	2,570	0.86%
2019/07/15	0	0.00	6	264.50	268.00	-6	2,812	-0.21%
2019/07/12	0	0.00	16	268.00	263.50	-16	2,846	-0.56%
2019/07/11	8	268.00	0	0.00	269.50	8	2,875	0.28%
2019/07/08	1	271.00	0	0.00	270.00	1	2,959	0.03%
2019/07/05	10	275.00	0	0.00	273.50	10	3,006	0.33%
2019/07/04	4	275.50	0	0.00	276.00	4	3,046	0.13%
2019/07/03	0	0.00	6	272.67	271.50	-6	3,118	-0.19%
2019/07/01	0	0.00	2	278.00	277.50	-2	3,255	-0.06%
2019/06/28	0	0.00	6	259.50	260.00	-6	3,403	-0.18%
2019/06/26	0	0.00	8	255.00	255.50	-8	3,473	-0.23%
2019/06/25	4	252.00	0	0.00	252.00	4	3,519	0.11%
2019/06/21	2	263.00	9	264.00	264.00	-7	3,590	-0.19%
2019/06/20	16	260.00	0	0.00	261.50	16	3,595	0.44%
2019/06/19	8	251.81	0	0.00	254.50	8	3,595	0.22%
2019/06/18	4	242.50	0	0.00	242.50	4	3,587	0.11%
2019/06/17	1	243.00	0	0.00	242.00	1	3,603	0.03%
2019/06/14	19	242.39	0	0.00	243.00	19	3,624	0.52%
2019/06/13	0	0.00	25	242.54	239.50	-25	3,648	-0.69%
2019/06/10	9	236.61	0	0.00	239.00	9	3,664	0.25%
2019/06/05	12	236.17	0	0.00	236.00	12	3,722	0.32%
2019/06/03	0	0.00	2	232.00	232.00	-2	3,842	-0.05%
2019/05/31	0	0.00	4	238.75	238.50	-4	3,802	-0.11%
2019/05/30	0	0.00	8	236.25	234.00	-8	3,811	-0.21%
2019/05/28	2	240.00	0	0.00	238.00	2	3,935	0.05%
2019/05/24	5	238.80	0	0.00	232.50	5	4,057	0.12%
2019/05/23	0	0.00	0.2	241.00	238.00	-0.2	4,067	0.00%
2019/05/22	0	0.00	16	247.34	245.00	-16	4,086	-0.39%
2019/05/21	4	244.00	1	249.00	249.00	3	4,165	0.07%
2019/05/20	0	0.00	10	245.70	245.00	-10	4,263	-0.23%
2019/05/17	7	245.50	18	244.17	245.00	-11	4,340	-0.25%
2019/05/16	3	242.00	6	245.58	242.00	-3	4,363	-0.07%
2019/05/15	0	0.00	11	248.59	249.00	-11	4,322	-0.25%
2019/05/14	0	0.00	2	241.50	241.00	-2	4,341	-0.05%
2019/05/08	0	0.00	20	271.50	271.50	-20	4,210	-0.47%
2019/04/30	30	287.77	0	0.00	293.50	30	4,112	0.73%
2019/04/15	1	288.50	0	0.00	290.00	1	4,268	0.02%
2019/04/11	1	281.50	0	0.00	281.50	1	4,296	0.02%
2019/04/01	90	263.04	0	0.00	263.00	90	3,823	2.35%
2019/03/28	90	261.45	0	0.00	260.00	90	3,768	2.39%
2019/03/27	0	0.00	60	259.30	266.50	-60	3,800	-1.58%
2019/03/26	0	0.00	120	260.50	261.50	-120	3,817	-3.14%	大賣/鉅額交易
2019/03/22	0	0.00	1	271.00	271.00	-1	3,822	-0.03%
2019/03/05	0	0.00	1	281.00	279.50	-1	4,462	-0.02%
2019/02/22	0	0.00	6	267.92	268.00	-6	4,396	-0.14%
2019/02/21	1	270.00	0	0.00	270.00	1	4,440	0.02%
2019/02/18	3	261.50	0	0.00	263.50	3	4,410	0.07%
2019/02/12	2	255.00	0	0.00	255.00	2	4,356	0.05%
2019/02/11	11	253.64	0	0.00	251.50	11	4,424	0.25%
2019/01/30	1	242.00	0	0.00	242.00	1	4,414	0.02%
2019/01/29	26	243.62	0	0.00	243.00	26	4,481	0.58%
2019/01/28	3	251.33	0	0.00	249.50	3	4,529	0.07%
2019/01/25	4	243.50	0	0.00	243.50	4	4,641	0.09%
2019/01/21	1	244.00	0	0.00	244.00	1	5,000	0.02%
2019/01/14	0	0.00	2	219.00	219.00	-2	5,023	-0.04%
2019/01/11	6	219.50	0	0.00	220.00	6	5,117	0.12%
2019/01/10	0	0.00	2	217.00	217.00	-2	5,140	-0.04%
2019/01/07	18	210.00	0	0.00	209.50	18	5,147	0.35%
2019/01/04	0	0.00	4	208.50	208.50	-4	5,251	-0.08%
2019/01/02	0	0.00	13	220.54	219.50	-13	5,413	-0.24%
2018/12/27	0	0.00	1	221.50	220.00	-1	5,725	-0.02%
2018/12/25	0	0.00	1	221.50	221.50	-1	6,060	-0.02%
2018/12/21	0	0.00	20	221.00	221.00	-20	6,253	-0.32%
2018/12/20	1	223.00	5	227.90	220.50	-4	6,295	-0.06%
2018/12/14	0	0.00	5	236.70	236.50	-5	6,516	-0.08%
2018/12/06	0	0.00	1	236.00	236.00	-1	6,635	-0.02%
2018/12/04	0	0.00	3	258.00	258.00	-3	6,653	-0.05%
2018/11/30	0	0.00	2	240.50	240.50	-2	6,589	-0.03%
2018/11/27	0	0.00	1	228.00	228.00	-1	6,520	-0.02%
2018/11/13	0	0.00	5	218.50	218.50	-5	6,826	-0.07%
2018/11/09	0	0.00	1	215.50	215.50	-1	6,922	-0.01%
2018/11/08	7	224.07	0	0.00	219.50	7	6,937	0.10%
2018/11/05	0	0.00	2	222.50	222.50	-2	7,044	-0.03%
2018/11/01	0	0.00	7	212.50	212.50	-7	6,845	-0.10%
2018/10/31	0	0.00	1	200.00	200.00	-1	6,736	-0.01%
2018/10/17	0	0.00	1	217.50	215.00	-1	6,460	-0.02%
2018/10/16	0	0.00	13	211.85	211.50	-13	6,475	-0.20%
2018/10/15	32	210.00	0	0.00	210.00	32	6,516	0.49%
2018/10/12	0	0.00	3	209.00	209.00	-3	6,574	-0.05%
2018/10/11	0	0.00	52	203.44	201.50	-52	6,524	-0.80%
2018/10/09	0	0.00	10	223.05	223.50	-10	6,596	-0.15%
2018/10/08	0	0.00	16	226.22	224.50	-16	6,650	-0.24%
2018/10/05	0	0.00	13	226.85	228.00	-13	6,680	-0.19%
2018/10/04	0	0.00	24	243.58	235.00	-24	6,568	-0.37%
2018/09/28	0	0.00	5	252.50	252.50	-5	6,412	-0.08%
2018/09/11	37	251.58	0	0.00	255.00	37	6,118	0.60%
2018/09/06	10	272.00	0	0.00	277.50	10	6,046	0.17%
2018/08/20	10	265.90	0	0.00	267.50	10	5,536	0.18%
2018/08/17	0	0.00	28	268.73	264.00	-28	5,531	-0.51%
2018/08/08	16	297.22	0	0.00	293.50	16	5,081	0.31%
2018/08/07	1	294.50	0	0.00	294.50	1	5,145	0.02%
2018/07/31	4	300.38	0	0.00	299.00	4	5,235	0.08%
2018/07/27	8	305.00	0	0.00	306.00	8	5,348	0.15%
2018/07/24	5	294.00	0	0.00	294.00	5	5,398	0.09%
2018/07/20	2	311.00	0	0.00	310.50	2	5,372	0.04%
2018/07/19	0	0.00	2	300.50	300.00	-2	5,344	-0.04%
2018/06/22	0	0.00	6	340.00	340.00	-6	4,651	-0.13%
2018/06/20	3	361.00	0	0.00	361.00	3	4,744	0.06%
2018/06/06	2	442.00	0	0.00	445.00	2	4,099	0.05%
2018/05/15	0	0.00	23	483.54	470.00	-23	3,916	-0.59%
2018/05/09	200	445.32	1	447.00	447.50	199	3,757	5.30%	大買/鉅額交易
2018/05/03	0	0.00	10	415.00	410.50	-10	3,518	-0.28%
2018/05/02	0	0.00	16	414.38	412.50	-16	3,477	-0.46%
2018/04/30	0	0.00	12	449.58	450.00	-12	3,402	-0.35%
2018/04/20	4	504.00	0	0.00	504.00	4	3,139	0.13%
2018/04/19	1	525.00	0	0.00	521.00	1	3,083	0.03%
2018/04/18	17	522.65	0	0.00	527.00	17	3,065	0.55%
2018/04/13	0	0.00	1	502.00	505.00	-1	3,036	-0.03%
2018/04/12	0	0.00	2	497.75	493.00	-2	3,008	-0.07%
2018/03/23	0	0.00	3	387.00	387.00	-3	2,517	-0.12%
2018/03/19	1	387.50	0	0.00	387.50	1	2,474	0.04%
2018/03/06	0	0.00	2	378.00	378.00	-2	2,672	-0.07%
2018/03/05	0	0.00	2	371.75	368.50	-2	2,696	-0.07%
2018/03/02	0	0.00	1	372.00	371.00	-1	2,740	-0.04%
2018/03/01	0	0.00	4	378.50	378.50	-4	2,798	-0.14%
2018/02/27	8	376.31	0	0.00	375.00	8	2,794	0.29%
2018/02/26	0	0.00	1	384.50	385.00	-1	2,835	-0.04%
2018/02/23	1	371.50	0	0.00	370.50	1	2,790	0.04%
2018/02/22	7	369.00	13	366.73	373.50	-6	2,825	-0.21%
2018/02/21	2	370.00	2	369.50	369.50	0	2,865	0.00%
2018/02/12	0	0.00	14	359.57	358.50	-14	2,838	-0.49%
2018/02/09	0	0.00	28	350.57	354.00	-28	2,852	-0.98%
2018/02/08	0	0.00	1	369.00	359.50	-1	2,831	-0.04%
2018/02/07	2	365.75	23	369.02	365.00	-21	2,833	-0.74%
2018/02/06	0	0.00	35	352.86	348.00	-35	2,813	-1.24%
2018/02/05	10	378.00	5	373.80	378.00	5	2,735	0.18%
2018/02/02	0	0.00	4	369.13	377.00	-4	2,760	-0.14%
2018/02/01	0	0.00	14	371.00	373.00	-14	2,902	-0.48%
2018/01/30	2	375.50	0	0.00	375.50	2	3,080	0.06%
2018/01/26	12	376.50	0	0.00	373.50	12	3,147	0.38%
2018/01/25	6	360.33	0	0.00	360.00	6	3,099	0.19%
2018/01/24	3	362.50	0	0.00	365.00	3	3,088	0.10%
2018/01/19	0	0.00	3	345.00	345.00	-3	2,979	-0.10%
2018/01/10	3	339.00	0	0.00	339.00	3	3,227	0.09%
2018/01/09	0	0.00	1	339.00	343.00	-1	3,220	-0.03%
2018/01/04	2	333.50	16	325.28	335.00	-14	3,124	-0.45%
2018/01/03	4	321.50	22	321.64	321.50	-18	3,108	-0.58%