華碩 (2357)-第一金-中山券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
513
漲跌
▼2
漲幅
-0.39%
成交量
15,001張
產業
上市電腦週邊類股
1274人加入追蹤

立即追蹤
本地時間:14:30

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

華碩 (2357)籌碼相關－第一金-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	509.50	1	513.00	513.00	5	5,832	0.09%
2024/05/30	9.1	512.21	2	509.50	515.00	7.1	5,638	0.13%
2024/05/29	5.2	518.88	11.2	524.39	524.00	-6	5,493	-0.11%
2024/05/28	12.2	520.61	5.2	526.73	527.00	7	5,371	0.13%
2024/05/27	1	520.00	2.1	534.95	540.00	-1.1	5,237	-0.02%
2024/05/24	2	516.00	1	518.00	519.00	1	5,147	0.02%
2024/05/23	2	529.50	5.4	518.24	520.00	-3.4	5,008	-0.07%
2024/05/22	5.1	521.46	17.4	513.23	522.00	-12.2	4,837	-0.25%
2024/05/21	8.2	491.97	0	491.00	489.00	8.1	4,557	0.18%
2024/05/20	7	506.00	87	509.23	506.00	-80	4,441	-1.80%
2024/05/17	89	510.44	7.2	510.22	516.00	81.9	4,345	1.88%
2024/05/16	10	511.20	15.4	511.45	516.00	-5.4	4,290	-0.13%
2024/05/15	13.1	503.74	3	498.00	498.00	10.1	4,240	0.24%
2024/05/14	16	502.50	32	509.22	512.00	-16	4,152	-0.39%
2024/05/13	3	469.83	1	466.00	466.00	2	3,837	0.05%
2024/05/10	5	469.00	0	0.00	470.50	5	3,840	0.13%
2024/05/09	1	460.50	11	477.45	475.00	-10	3,790	-0.26%
2024/05/07	2.1	456.86	2.3	460.20	460.00	-0.2	3,694	-0.01%
2024/05/06	1	433.58	5	444.20	448.50	-4	3,600	-0.11%
2024/04/30	0	0.00	1	434.00	430.00	-1	3,596	-0.03%
2024/04/26	0	0.00	1	420.00	419.00	-1	3,638	-0.03%
2024/04/25	2	412.25	1	414.00	412.00	1	3,660	0.03%
2024/04/24	0	0.00	2	420.50	420.50	-2	3,692	-0.05%
2024/04/23	1.1	409.57	1	410.50	409.50	0.1	3,739	0.00%
2024/04/22	1	415.00	2	415.00	413.50	-1	3,758	-0.03%
2024/04/19	4	412.75	0	0.00	413.50	4	3,769	0.11%
2024/04/18	0.2	428.00	0	0.00	427.00	0.2	3,771	0.01%
2024/04/17	0	429.00	0	0.00	428.50	0	3,769	0.00%
2024/04/16	1.1	427.36	1	428.50	425.50	0.1	3,796	0.00%
2024/04/15	0.3	440.50	0	0.00	440.50	0.3	3,792	0.01%
2024/04/11	0	0.00	2.1	452.83	453.50	-2.1	3,815	-0.05%
2024/04/10	3	436.33	5	437.00	435.00	-2	3,840	-0.05%
2024/04/08	0	0.00	2	422.00	426.00	-2	3,980	-0.05%
2024/04/03	1.1	421.64	0	0.00	422.50	1.1	4,027	0.03%
2024/04/02	2	425.00	2	423.00	423.00	0	4,119	0.00%
2024/04/01	5.1	427.00	1	423.00	423.00	4.1	4,245	0.10%
2024/03/28	0	0.00	6	427.75	423.50	-6	4,393	-0.14%
2024/03/26	6	419.00	1	420.00	417.00	5	4,571	0.11%
2024/03/25	0	423.50	0	0.00	423.50	0	4,795	0.00%
2024/03/22	4	424.75	4.2	429.03	421.50	-0.2	4,875	0.00%
2024/03/21	0.2	413.82	1	417.00	420.00	-0.8	4,920	-0.02%
2024/03/20	0.1	417.46	6	413.50	414.00	-5.9	4,950	-0.12%
2024/03/19	14.1	410.34	13.1	413.29	407.50	1	4,959	0.02%
2024/03/18	12.1	407.37	2	410.75	408.50	10.1	4,989	0.20%
2024/03/15	2	433.74	0.1	434.50	429.00	1.9	4,836	0.04%
2024/03/13	1	441.99	1	437.50	436.00	0	4,775	0.00%
2024/03/12	0	443.00	0	0.00	441.00	0	4,735	0.00%
2024/03/11	3.1	451.32	2	444.00	444.00	1.1	4,728	0.02%
2024/03/07	3	467.67	5	462.80	462.00	-2	4,712	-0.04%
2024/03/06	2	469.00	2	471.00	471.00	0	4,743	0.00%
2024/03/05	2	458.65	5	467.00	466.00	-3	4,858	-0.06%
2024/03/04	3.3	460.35	2	457.00	457.00	1.3	4,889	0.03%
2024/03/01	2	457.00	2	457.00	457.00	0	4,918	0.00%
2024/02/29	7	451.14	7	454.29	455.00	0	4,952	0.00%
2024/02/27	7.1	455.44	7	457.71	454.50	0.1	4,896	0.00%
2024/02/26	8.1	469.04	2	470.75	470.50	6.1	4,825	0.13%
2024/02/23	3	475.83	9	479.28	474.00	-6	4,846	-0.12%
2024/02/22	4	473.25	3	469.00	469.00	1	4,865	0.02%
2024/02/21	8	474.44	13	480.54	469.00	-5	4,870	-0.10%
2024/02/20	2	475.50	2	473.00	473.00	0	4,942	0.00%
2024/02/19	11	471.14	1	477.50	477.50	10	5,000	0.20%
2024/02/16	3	467.50	15	482.27	479.50	-12	5,085	-0.24%
2024/02/15	3	460.67	2	465.50	464.00	1	5,204	0.02%
2024/02/02	2	451.00	7	453.57	455.00	-5	5,119	-0.10%
2024/02/01	7	443.93	2	447.00	447.00	5	5,091	0.10%
2024/01/31	8	447.19	5	445.90	445.50	3	5,090	0.06%
2024/01/30	2	445.50	7	449.29	447.50	-5	5,053	-0.10%
2024/01/29	2	441.00	7	444.71	444.00	-5	5,036	-0.10%
2024/01/26	11.3	442.04	1	445.50	439.00	10.3	5,032	0.20%
2024/01/25	2	456.50	2	458.00	458.00	0	4,986	0.00%
2024/01/24	2	457.00	2	455.00	455.00	0	4,978	0.00%
2024/01/23	3	461.50	3	456.50	456.50	0	4,994	0.00%
2024/01/22	5	457.60	8.1	460.41	459.50	-3.1	4,992	-0.06%
2024/01/19	3.1	447.48	2	455.00	455.00	1.1	4,991	0.02%
2024/01/18	3	443.00	3.1	445.40	445.00	-0.1	4,973	0.00%
2024/01/17	1	442.50	1	439.00	439.00	0	4,938	0.00%
2024/01/16	0.3	443.49	0	0.00	440.50	0.3	4,893	0.01%
2024/01/15	2	453.25	2	447.00	447.00	0	4,876	0.00%
2024/01/11	3	460.33	3	460.50	461.00	0	4,942	0.00%
2024/01/10	2	459.50	4	460.75	461.00	-2	5,046	-0.04%
2024/01/09	2	455.50	3	457.67	455.00	-1	5,028	-0.02%
2024/01/08	8	456.06	7	459.57	453.50	1	5,006	0.02%
2024/01/05	2.1	458.21	2	454.50	454.00	0.1	5,020	0.00%
2024/01/04	8.1	456.65	1	454.00	454.00	7.1	5,018	0.14%
2024/01/03	16	470.47	6	469.25	465.00	10	4,963	0.20%
2024/01/02	3	486.83	1	485.00	485.00	2	4,821	0.04%
2023/12/29	3.1	494.03	1.4	496.30	489.50	1.8	4,807	0.04%
2023/12/28	7	493.86	3.2	498.00	492.00	3.8	4,790	0.08%
2023/12/27	3	480.50	3.1	487.19	491.50	-0.1	4,704	0.00%
2023/12/26	2	471.25	1.1	471.90	472.00	1	4,594	0.02%
2023/12/25	4	469.63	2	469.26	471.50	2	4,568	0.04%
2023/12/22	4.3	451.84	2	453.00	453.50	2.3	4,482	0.05%
2023/12/21	3	456.83	3	449.00	453.50	0	4,442	0.00%
2023/12/20	10	442.45	19	442.09	450.00	-9	4,300	-0.21%
2023/12/19	8	428.19	7	432.21	424.50	1	4,074	0.02%
2023/12/18	5	428.10	15	426.80	428.50	-10	4,019	-0.25%
2023/12/15	0	0.00	8.1	411.35	406.00	-8.1	3,923	-0.21%
2023/12/14	1	412.00	1	410.00	411.00	0	3,868	0.00%
2023/12/13	0	0.00	12	403.18	407.50	-12	3,860	-0.31%
2023/12/11	8.2	394.50	1	395.50	396.50	7.2	3,836	0.19%
2023/12/08	2	399.50	7.1	399.08	398.50	-5.1	3,873	-0.13%
2023/12/07	5	391.00	0	0.00	393.50	5	4,021	0.12%
2023/12/06	0	0.00	13	392.77	393.50	-13	4,151	-0.31%
2023/12/01	0	0.00	1	387.00	388.00	-1	4,185	-0.02%
2023/11/30	1	382.50	0	0.00	393.50	1	4,223	0.02%
2023/11/29	0	0.00	7.1	388.75	390.00	-7.1	4,136	-0.17%
2023/11/27	2	374.00	0	0.00	377.00	2	4,197	0.05%
2023/11/22	5	384.00	0	0.00	384.50	5	4,378	0.11%
2023/11/21	0	0.00	2	390.50	389.00	-2	4,530	-0.04%
2023/11/20	6	387.08	0	0.00	391.00	6	4,816	0.12%
2023/11/17	1	388.00	15	391.27	392.50	-14	5,104	-0.27%
2023/11/16	10	381.75	0	0.00	380.50	10	5,189	0.19%
2023/11/15	1.3	400.92	0.2	396.57	391.50	1.1	5,213	0.02%
2023/11/14	2.1	393.48	26	393.54	396.00	-23.9	5,241	-0.46%
2023/11/13	0	0.00	1	354.50	360.00	-1	5,176	-0.02%
2023/11/07	1	357.00	0	0.00	353.50	1	5,860	0.02%
2023/11/02	0	0.00	1	349.00	351.00	-1	6,358	-0.02%
2023/11/01	1	339.00	0	0.00	343.00	1	6,433	0.02%
2023/10/30	1	342.00	1	348.50	346.50	0	6,606	0.00%
2023/10/27	4	349.63	6	350.50	346.50	-2	6,804	-0.03%
2023/10/26	1	336.00	0	0.00	339.00	1	7,144	0.01%
2023/10/25	2	344.25	0	0.00	342.50	2	7,546	0.03%
2023/10/19	1	344.50	3	341.33	344.50	-2	8,786	-0.02%
2023/10/18	1	353.94	20	360.50	350.50	-19	8,958	-0.21%
2023/10/16	1	362.00	92	365.43	363.00	-91	8,822	-1.03%
2023/10/13	16	369.75	2	367.25	365.00	14	8,882	0.16%
2023/10/12	2	376.25	1	383.50	377.50	1	8,826	0.01%
2023/10/11	1	374.54	21	384.29	376.50	-20	8,776	-0.23%
2023/10/06	0	0.00	0.3	380.00	379.50	-0.3	8,736	0.00%
2023/10/05	1	380.50	6	380.75	380.00	-5	8,746	-0.06%
2023/10/03	2	366.75	0	370.50	366.50	2	8,676	0.02%
2023/09/28	1	364.50	1	366.50	367.00	0	8,657	0.00%
2023/09/26	1	357.00	1	357.50	358.00	0	8,690	0.00%
2023/09/22	0	0.00	5	356.00	357.50	-5	8,701	-0.06%
2023/09/21	6.1	354.17	0	0.00	355.00	6.1	8,709	0.07%
2023/09/18	2	363.00	0	0.00	359.50	2	8,689	0.02%
2023/09/15	1.3	368.30	0	0.00	366.50	1.3	8,666	0.01%
2023/09/14	1	373.50	0	0.00	373.50	1	8,636	0.01%
2023/09/13	0	0.00	4	368.63	369.50	-4	8,640	-0.05%
2023/09/12	11.1	367.52	1	370.00	363.50	10.1	8,626	0.12%
2023/09/11	11.2	383.87	5.3	379.61	380.00	5.9	8,450	0.07%
2023/09/07	1	400.00	0	0.00	401.00	1	8,312	0.01%
2023/09/06	0	0.00	5	398.80	403.50	-5	8,323	-0.06%
2023/09/05	4.1	387.87	14	397.14	394.00	-9.9	8,261	-0.12%
2023/09/01	8	401.94	13	404.23	400.00	-5	8,141	-0.06%
2023/08/31	6	397.92	10	401.50	402.50	-4	8,088	-0.05%
2023/08/30	3	403.50	3	408.17	403.00	0	7,987	0.00%
2023/08/29	2	404.00	0	0.00	405.00	2	7,952	0.03%
2023/08/28	23	405.39	5	405.29	405.00	18	7,874	0.23%
2023/08/25	17.1	412.29	8.4	413.94	413.00	8.7	7,797	0.11%
2023/08/24	4	426.75	3	430.64	428.00	1	7,619	0.01%
2023/08/23	10.4	402.32	22.4	408.20	414.50	-12	7,286	-0.16%
2023/08/22	1	392.00	3.5	393.14	395.00	-2.5	6,977	-0.04%
2023/08/21	0	0.00	44	385.07	386.00	-44	6,801	-0.65%
2023/08/18	22.2	385.76	16	396.91	384.00	6.2	6,711	0.09%
2023/08/17	0.4	390.19	3	388.00	393.50	-2.6	6,589	-0.04%
2023/08/16	4	377.75	5	385.00	389.50	-1	6,441	-0.02%
2023/08/15	0.4	383.00	7	385.36	385.00	-6.6	6,292	-0.11%
2023/08/14	4	373.75	9	373.06	371.00	-5	6,106	-0.08%
2023/08/11	4	365.00	0.1	369.00	368.00	3.9	5,904	0.07%
2023/08/10	5.4	364.55	46	360.51	368.50	-40.6	5,859	-0.69%
2023/08/09	47.5	381.74	6	383.25	379.00	41.5	5,819	0.71%
2023/08/08	10	367.10	3	371.00	376.00	7	5,538	0.13%
2023/08/07	0	0.00	5.6	373.21	370.50	-5.6	5,464	-0.10%
2023/08/04	1	359.00	3	363.83	362.00	-2	5,375	-0.04%
2023/08/02	6.1	365.78	2	373.00	361.50	4.1	5,309	0.08%
2023/08/01	14	365.57	18	373.14	372.00	-4	5,172	-0.08%
2023/07/31	21.2	369.47	8	363.50	364.00	13.2	4,965	0.27%
2023/07/28	6.3	378.90	24.1	375.98	388.00	-17.8	4,596	-0.39%
2023/07/27	9	358.11	3	362.79	356.00	6	4,177	0.14%
2023/07/26	13	372.31	46.1	376.19	367.00	-33.1	4,041	-0.82%
2023/07/25	21	379.12	6	378.83	367.50	15	3,841	0.39%
2023/07/24	4.1	360.72	61.9	364.01	366.00	-57.8	3,265	-1.77%
2023/07/21	0.2	319.50	2.1	325.21	333.00	-1.9	2,834	-0.07%
2023/07/20	0	0.00	2	297.50	303.00	-2	2,630	-0.08%
2023/07/19	0	298.79	0.1	300.50	298.00	0	2,632	0.00%
2023/07/17	0	0.00	5	298.50	299.50	-5	2,539	-0.20%
2023/07/14	1	294.52	0	0.00	298.00	1	2,542	0.04%
2023/07/13	5	296.00	5	299.00	295.50	0	2,539	0.00%
2023/07/12	5.2	292.17	0	0.00	296.50	5.2	2,533	0.20%
2023/07/11	0	0.00	5	297.00	296.00	-5	2,513	-0.20%
2023/07/10	31	292.53	0	0.00	292.00	31	2,504	1.24%
2023/07/07	1	294.51	0	0.00	293.00	1	2,513	0.04%
2023/07/06	0	0.00	5	299.50	300.00	-5	2,499	-0.20%
2023/07/05	0	0.00	4	296.50	296.50	-4	2,459	-0.16%
2023/07/04	13	295.92	4	294.75	293.50	9	2,441	0.37%
2023/06/21	0	0.00	5	313.00	314.50	-5	2,176	-0.23%
2023/06/20	5	309.50	0	0.00	310.00	5	2,155	0.23%
2023/06/19	0	314.00	0	0.00	311.00	0	2,126	0.00%
2023/06/16	0	0.00	2	317.50	316.50	-2	2,090	-0.10%
2023/06/15	0	0.00	1.1	316.11	319.50	-1.1	2,046	-0.05%
2023/06/14	0	0.00	1	320.50	317.50	-1	2,083	-0.05%
2023/06/12	1	324.50	0	0.00	324.50	1	2,090	0.05%
2023/06/09	1	314.50	0	0.00	315.00	1	2,113	0.05%
2023/06/08	0	0.00	0	314.00	314.00	0	2,231	0.00%
2023/06/07	0	0.00	5	315.00	314.50	-5	2,271	-0.22%
2023/06/06	5	312.00	0	0.00	313.00	5	2,281	0.22%
2023/06/02	0	0.00	6	315.00	315.00	-6	2,258	-0.27%
2023/05/29	5	305.00	0	0.00	303.50	5	2,141	0.23%
2023/05/23	0	0.00	1	307.00	307.00	-1	2,102	-0.05%
2023/05/18	0	0.00	0.1	307.50	308.00	-0.1	2,048	0.00%
2023/05/16	1	300.00	1	303.48	303.50	0	1,969	0.00%
2023/05/15	0	299.25	12.2	302.11	303.50	-12.2	1,938	-0.63%
2023/05/12	5	283.50	0	0.00	281.50	5	1,835	0.27%
2023/05/10	0	0.00	0.1	289.00	291.50	-0.1	1,833	-0.01%
2023/05/09	0	0.00	1	290.00	292.00	-1	1,838	-0.05%
2023/05/08	0	0.00	2	289.50	288.50	-2	1,838	-0.11%
2023/05/05	0	289.00	2	286.50	289.00	-2	1,843	-0.11%
2023/05/04	5	289.00	0	0.00	292.00	5	1,839	0.27%
2023/05/03	0	0.00	6	287.50	287.50	-6	1,815	-0.33%
2023/05/02	0	0.00	6	286.75	286.00	-6	1,836	-0.33%
2023/04/25	0	0.00	1	277.50	278.00	-1	1,826	-0.05%
2023/04/24	1	277.00	0	0.00	278.50	1	1,813	0.06%
2023/04/21	2	275.00	0	0.00	276.00	2	1,804	0.11%
2023/04/17	0	0.00	1	280.00	281.00	-1	1,797	-0.06%
2023/04/13	1	277.00	0	279.00	275.50	1	1,782	0.06%
2023/04/12	0	0.00	16	279.19	278.50	-16	1,767	-0.91%
2023/04/11	28	273.68	0	0.00	273.50	28	1,758	1.59%
2023/04/10	2	270.50	0	0.00	271.00	2	1,753	0.11%
2023/03/29	1	270.00	0	0.00	271.50	1	1,921	0.05%
2023/03/27	15	269.83	0	270.50	269.50	15	2,140	0.70%
2023/03/20	21	268.31	0	0.00	266.00	21	2,285	0.92%
2023/03/16	0	0.00	4	263.00	263.00	-4	2,251	-0.18%
2023/03/15	0.1	262.61	0	0.00	261.50	0.1	2,265	0.00%
2023/03/14	10	262.50	0	0.00	261.00	10	2,266	0.44%
2023/03/13	5.1	269.99	7	267.29	266.00	-1.9	2,229	-0.09%
2023/03/06	0	0.00	5	287.00	286.50	-5	2,245	-0.22%
2023/03/02	0	0.00	5	276.50	281.00	-5	2,339	-0.21%
2023/02/16	0	0.00	5	279.00	278.00	-5	2,523	-0.20%
2023/02/10	12	271.83	0	0.00	270.00	12	2,592	0.46%
2023/02/09	0	277.00	0	0.00	276.00	0	2,588	0.00%
2023/02/02	0	0.00	5	277.90	278.50	-5	2,622	-0.19%
2023/01/31	7	271.93	0	0.00	272.00	7	2,638	0.27%
2023/01/30	0	0.00	10.1	275.00	280.00	-10.1	2,630	-0.38%
2023/01/12	2	265.00	2	267.50	265.00	0	2,691	0.00%
2023/01/10	2	269.50	0	0.00	269.50	2	2,749	0.07%
2023/01/06	2	273.00	0	0.00	271.50	2	2,772	0.07%
2023/01/04	3	271.00	0	0.00	268.50	3	2,821	0.11%
2022/12/29	5	265.00	0	0.00	269.00	5	2,985	0.17%
2022/12/28	3	270.00	0	0.00	269.00	3	3,006	0.10%
2022/12/26	5	271.00	0	0.00	272.00	5	3,054	0.16%
2022/12/23	0	0.00	1	271.00	271.00	-1	3,103	-0.03%
2022/12/22	0	0.00	10	272.00	275.50	-10	3,119	-0.32%
2022/12/21	5	265.00	0	0.00	266.00	5	3,073	0.16%
2022/12/20	0	0.00	12	268.75	269.00	-12	3,000	-0.40%
2022/12/19	5	262.00	0	0.00	264.00	5	2,914	0.17%
2022/12/16	10	262.20	5	266.50	265.50	5	2,827	0.18%
2022/12/15	5	269.00	0	0.00	267.00	5	2,764	0.18%
2022/12/14	0	0.00	9	272.89	273.00	-9	2,793	-0.32%
2022/12/13	5	267.00	0	0.00	267.50	5	2,802	0.18%
2022/12/09	14	269.50	0	0.00	268.50	14	2,853	0.49%
2022/12/05	0	0.00	12	276.92	283.00	-12	2,850	-0.42%
2022/12/02	0	0.00	0.1	275.00	277.00	-0.1	2,870	0.00%
2022/11/24	1	267.50	0	0.00	267.50	1	2,801	0.04%
2022/11/23	0	0.00	2	264.75	265.00	-2	2,782	-0.07%
2022/11/21	1	254.00	7	257.43	258.00	-6	2,731	-0.22%
2022/11/17	0	0.00	0.1	252.00	254.00	-0.1	2,775	0.00%
2022/11/15	0	251.50	0	0.00	252.00	0	2,823	0.00%
2022/11/11	3	249.00	1	246.00	249.00	2	2,877	0.07%
2022/11/08	0	0.00	13	241.00	242.00	-13	3,080	-0.42%
2022/11/04	0	231.00	0	0.00	234.50	0	3,218	0.00%
2022/10/24	0	230.00	0	0.00	231.00	0	3,385	0.00%
2022/10/13	1	229.50	1	231.50	231.00	0	3,495	0.00%
2022/10/12	0	228.00	1.1	228.73	231.50	-1.1	3,512	-0.03%
2022/10/11	1	226.50	0	0.00	225.00	1	3,537	0.03%
2022/10/07	0	235.50	0	0.00	231.00	0	3,484	0.00%
2022/10/06	1	243.50	0	0.00	244.00	1	3,432	0.03%
2022/10/05	0	0.00	1	246.00	244.00	-1	3,437	-0.03%
2022/09/30	0	0.00	5	232.00	234.00	-5	3,428	-0.15%
2022/09/29	1	237.50	0	0.00	237.50	1	3,418	0.03%
2022/09/28	0	0.00	1	238.00	237.50	-1	3,427	-0.03%
2022/09/27	0	0.00	1	241.00	242.00	-1	3,408	-0.03%
2022/09/26	0	0.00	1	240.00	238.50	-1	3,435	-0.03%
2022/09/22	1	245.00	0	0.00	246.50	1	3,519	0.03%
2022/09/21	1	248.50	0	0.00	249.00	1	3,501	0.03%
2022/09/20	1	253.00	1	256.00	253.50	0	3,471	0.00%
2022/09/19	1	254.50	0	0.00	254.50	1	3,457	0.03%
2022/09/16	4	252.25	1	254.00	256.50	3	3,465	0.09%
2022/09/15	0	0.00	1	256.00	254.00	-1	3,413	-0.03%
2022/09/14	1	253.00	0	0.00	252.50	1	3,430	0.03%
2022/09/13	0	0.00	4	257.25	256.50	-4	3,446	-0.12%
2022/09/12	0	253.50	1	253.50	254.00	-1	3,458	-0.03%
2022/09/07	4	250.49	1	244.50	242.00	3	3,433	0.09%
2022/09/06	1.2	256.56	1	261.00	255.00	0.2	3,335	0.01%
2022/09/05	0	0.00	4	257.00	258.00	-4	3,365	-0.12%
2022/09/02	0.1	254.00	0	0.00	253.50	0.1	3,373	0.00%
2022/09/01	3.1	252.05	0.2	253.00	252.50	2.9	3,374	0.09%
2022/08/31	0.1	256.00	0	0.00	255.00	0.1	3,385	0.00%
2022/08/30	1	253.00	4	255.25	257.00	-3	3,421	-0.09%
2022/08/29	3	252.00	1	252.00	253.00	2	3,410	0.06%
2022/08/26	0	0.00	4	258.50	258.50	-4	3,413	-0.12%
2022/08/25	1	253.53	0	0.00	255.50	1	3,392	0.03%
2022/08/24	4.1	255.24	0.2	255.05	254.00	3.8	3,371	0.11%
2022/08/23	2.1	263.00	0	0.00	260.50	2.1	3,385	0.06%
2022/08/22	1	264.50	3	266.00	267.50	-2	3,374	-0.06%
2022/08/19	1	261.00	13	264.00	264.50	-12	3,347	-0.36%
2022/08/18	0.3	260.50	8	260.13	262.50	-7.7	3,321	-0.23%
2022/08/15	21	257.19	6	255.00	252.50	15	3,156	0.48%
2022/08/12	8	259.76	5	263.00	262.00	3	3,066	0.10%
2022/08/11	0	0.00	6	282.00	282.00	-6	2,952	-0.20%
2022/08/10	1	278.00	0	0.00	277.00	1	2,964	0.03%
2022/08/09	0	0.00	5	282.00	281.00	-5	2,965	-0.17%
2022/08/08	0	0.00	1	284.00	283.50	-1	2,970	-0.03%
2022/08/05	1	281.00	2	282.50	282.00	-1	3,010	-0.03%
2022/08/03	0	280.00	1	279.50	281.00	-1	3,068	-0.03%
2022/08/02	5	278.50	0	0.00	277.50	5	3,108	0.16%
2022/08/01	0	280.50	0	0.00	282.50	0	3,060	0.00%
2022/07/29	3.3	280.10	0	0.00	281.50	3.3	3,050	0.11%
2022/07/28	6.1	322.27	0	0.00	319.00	6.1	2,955	0.21%
2022/07/27	2.1	322.02	2	323.75	322.50	0.1	2,870	0.00%
2022/07/26	1	323.00	0	0.00	323.00	1	2,814	0.04%
2022/07/25	1	322.53	0.3	323.93	326.00	0.7	2,787	0.03%
2022/07/22	1	319.50	2	326.00	326.00	-1	2,770	-0.04%
2022/07/21	5	318.80	2	318.00	322.00	3	2,740	0.11%
2022/07/20	2	315.50	3	317.17	316.00	-1	2,705	-0.04%
2022/07/19	22.1	310.51	1	313.50	312.00	21.1	2,700	0.78%
2022/07/18	2	305.00	0	0.00	308.50	2	2,678	0.07%
2022/07/15	2.1	310.09	0	0.00	310.00	2.1	2,640	0.08%
2022/07/14	1	311.01	0	0.00	312.50	1	2,648	0.04%
2022/07/13	6	314.00	11	313.95	313.00	-5	2,648	-0.19%
2022/07/12	1	307.50	0	0.00	306.50	1	2,624	0.04%
2022/07/11	0.1	310.00	1	310.00	309.50	-1	2,597	-0.04%
2022/07/07	0	302.50	5	304.00	302.50	-5	2,610	-0.19%
2022/07/06	5	300.50	5	305.20	298.00	0	2,644	0.00%
2022/07/05	0	0.00	1	309.00	304.50	-1	2,673	-0.04%
2022/07/04	1	306.00	0	0.00	301.50	1	2,666	0.04%
2022/07/01	1	309.00	2	312.75	309.50	-1	2,666	-0.04%
2022/06/30	2	310.27	0	0.00	310.50	2	2,657	0.08%
2022/06/24	1	324.00	1	328.00	326.00	0	2,571	0.00%
2022/06/22	3	329.17	0	0.00	321.50	3	2,605	0.12%
2022/06/21	0	0.00	2	328.25	332.00	-2	2,594	-0.08%
2022/06/16	2	326.51	1	329.50	324.50	1	2,605	0.04%
2022/06/15	2	325.50	1	328.50	325.00	1	2,688	0.04%
2022/06/14	1	326.50	0	0.00	325.00	1	2,881	0.03%
2022/06/10	1	330.00	0	0.00	329.00	1	2,937	0.03%
2022/06/09	1	336.50	0.3	336.00	333.00	0.7	2,991	0.02%
2022/06/01	11	345.09	2	345.25	343.00	9	3,078	0.29%
2022/05/30	0	0.00	2	336.50	338.50	-2	3,060	-0.07%
2022/05/27	0	0.00	2	329.00	329.00	-2	3,046	-0.07%
2022/05/26	2	324.25	0	0.00	323.50	2	3,066	0.07%
2022/05/25	0.1	326.00	0	0.00	327.00	0.1	3,076	0.00%
2022/05/23	1.2	324.33	0	0.00	323.50	1.2	3,089	0.04%
2022/05/20	5	323.60	6	323.75	324.00	-1	3,090	-0.03%
2022/05/19	0	0.00	2	324.25	325.00	-2	3,078	-0.06%
2022/05/18	0	0.00	0	334.00	332.00	0	3,029	0.00%
2022/05/17	0.1	334.00	0	0.00	332.50	0.1	3,010	0.00%
2022/05/16	0	0.00	1	330.50	332.00	-1	2,983	-0.03%
2022/05/13	13	331.50	1	333.00	332.50	12	2,957	0.41%
2022/05/12	1.3	338.19	1	339.50	338.00	0.3	2,908	0.01%
2022/05/11	3	347.67	2	349.25	349.50	1	2,844	0.04%
2022/05/10	2	346.50	3	347.83	350.00	-1	2,831	-0.04%
2022/05/09	1	354.00	0	0.00	356.50	1	2,797	0.04%
2022/05/05	0	364.50	0	0.00	366.00	0	2,778	0.00%
2022/05/04	2	362.00	0	0.00	361.50	2	2,785	0.07%
2022/04/29	80	357.65	1	358.50	357.00	79	2,933	2.69%
2022/04/28	1	355.50	0	0.00	356.50	1	2,945	0.03%
2022/04/27	1.1	355.07	0	0.00	355.00	1.1	2,929	0.04%
2022/04/26	0	360.50	0	0.00	358.00	0	2,921	0.00%
2022/04/25	0.1	357.50	0	0.00	356.00	0.1	2,928	0.00%
2022/04/22	0	0.00	1	363.00	363.00	-1	2,907	-0.03%
2022/04/21	0	360.50	0	0.00	358.50	0	2,910	0.00%
2022/04/15	0	357.00	1	356.00	356.50	-1	2,926	-0.03%
2022/04/14	1	357.00	1	357.00	357.00	0	2,946	0.00%
2022/04/13	4	353.25	1	353.50	354.50	3	2,954	0.10%
2022/04/12	0.1	350.50	2	351.25	349.00	-1.9	2,973	-0.06%
2022/04/11	7	357.22	0	0.00	356.50	7	2,942	0.24%
2022/04/08	1	362.00	0	0.00	364.50	1	2,895	0.03%
2022/04/07	6	362.33	2	363.00	360.50	4	2,908	0.14%
2022/04/06	5.1	367.14	0	0.00	367.50	5.1	2,862	0.18%
2022/03/31	1	375.00	0.1	376.00	373.50	0.9	2,822	0.03%
2022/03/28	0	0.00	1	377.00	378.00	-1	2,814	-0.04%
2022/03/24	1	374.50	2	373.75	373.00	-1	2,764	-0.04%
2022/03/23	1	372.00	2	372.25	372.50	-1	2,783	-0.04%
2022/03/22	7	371.14	3	370.67	372.00	4	2,804	0.14%
2022/03/21	2	375.50	1	372.50	374.50	1	2,763	0.04%
2022/03/18	2	376.25	1	375.50	372.50	1	2,723	0.04%
2022/03/17	165.1	375.68	3	377.17	377.00	162.1	2,651	6.11%	大買/鉅額交易
2022/03/15	0.1	366.00	0	0.00	368.00	0.1	2,392	0.00%
2022/03/10	0	367.50	0	0.00	366.50	0	2,313	0.00%
2022/03/08	1	360.00	1	358.50	358.50	0	2,295	0.00%
2022/03/07	1	368.00	1	364.00	364.00	0	2,252	0.00%
2022/03/04	1	377.00	0	0.00	376.00	1	2,249	0.04%
2022/03/03	0	0.00	1	379.00	380.00	-1	2,227	-0.04%
2022/03/02	1	370.50	1	373.50	373.00	0	2,212	0.00%
2022/03/01	1	374.00	1	376.00	373.50	0	2,199	0.00%
2022/02/24	0	0.00	5	373.20	371.00	-5	2,165	-0.23%
2022/02/23	1	377.00	1	381.00	377.50	0	2,153	0.00%
2022/02/22	1	375.50	0	0.00	377.50	1	2,151	0.05%
2022/02/21	2	374.00	1	374.50	378.50	1	2,150	0.05%
2022/02/18	0	0.00	1	371.00	372.00	-1	2,155	-0.05%
2022/02/17	1	370.50	0	0.00	371.50	1	2,202	0.05%
2022/01/26	0	0.00	1	361.00	359.50	-1	2,508	-0.04%
2022/01/24	4.1	368.60	0	0.00	364.50	4.1	2,433	0.17%
2022/01/21	1	375.00	1	375.50	377.00	0	2,371	0.00%
2022/01/19	0	0.00	1	378.50	378.00	-1	2,364	-0.04%
2022/01/11	0	0.00	1	381.00	378.00	-1	2,511	-0.04%
2022/01/07	1	378.00	0	0.00	377.50	1	2,492	0.04%
2022/01/05	1	378.00	0	0.00	380.50	1	2,535	0.04%
2022/01/04	2	377.50	1	378.00	377.00	1	2,506	0.04%
2021/12/30	0	0.00	1.3	375.49	376.00	-1.3	2,527	-0.05%
2021/12/29	0	373.50	3	372.50	373.50	-3	2,513	-0.12%
2021/12/28	0	0.00	6	372.00	373.50	-6	2,524	-0.24%
2021/12/22	1	372.00	0	0.00	370.00	1	2,572	0.04%
2021/12/21	0	0.00	1	370.50	370.50	-1	2,574	-0.04%
2021/12/16	0	0.00	1	369.00	367.00	-1	2,577	-0.04%
2021/12/14	0	0.00	1	365.50	366.50	-1	2,592	-0.04%
2021/12/10	1	370.00	0	0.00	368.00	1	2,598	0.04%
2021/12/09	0	0.00	2	364.75	367.00	-2	2,598	-0.08%
2021/12/08	1	362.00	0	0.00	360.00	1	2,584	0.04%
2021/12/07	1	361.00	1	364.00	366.50	0	2,549	0.00%
2021/12/03	1	364.00	0.1	364.50	365.50	0.9	2,559	0.04%
2021/12/02	1	363.50	0	0.00	363.50	1	2,552	0.04%
2021/12/01	0	0.00	0.1	359.50	360.00	-0.1	2,546	0.00%
2021/11/29	0.1	354.00	0	0.00	355.50	0.1	2,486	0.00%
2021/11/26	1	356.00	0	0.00	356.00	1	2,475	0.04%
2021/11/25	0	0.00	2	359.00	361.00	-2	2,493	-0.08%
2021/11/24	0	0.00	1	357.50	355.00	-1	2,508	-0.04%
2021/11/23	1	354.00	0	0.00	352.50	1	2,505	0.04%
2021/11/22	0	0.00	1	357.50	356.00	-1	2,490	-0.04%
2021/11/19	1	360.00	1	361.50	360.50	0	2,469	0.00%
2021/11/18	2	359.50	1	358.50	359.50	1	2,465	0.04%
2021/11/17	1	356.00	0	0.00	357.50	1	2,461	0.04%
2021/11/16	1	355.50	1	354.50	354.50	0	2,478	0.00%
2021/11/11	0.2	366.33	0	0.00	365.00	0.2	2,504	0.01%
2021/11/09	2	374.00	2.2	375.14	375.50	-0.2	2,441	-0.01%
2021/11/08	2.1	370.00	0	0.00	371.50	2.1	2,489	0.08%
2021/11/03	4	357.13	0.1	356.50	356.00	3.9	2,520	0.15%
2021/11/02	0	0.00	2	357.00	356.00	-2	2,524	-0.08%
2021/11/01	1	355.00	0	0.00	355.00	1	2,569	0.04%
2021/10/29	1	351.00	0	0.00	353.00	1	2,620	0.04%
2021/10/28	0.1	354.00	0	0.00	354.00	0.1	2,678	0.00%
2021/10/26	1	353.10	1	355.50	356.50	0	2,912	0.00%
2021/10/25	0	351.50	0	0.00	353.00	0	2,969	0.00%
2021/10/21	1.1	346.55	2	348.50	349.00	-1	3,011	-0.03%
2021/10/19	0	0.00	1	337.50	339.00	-1	3,108	-0.03%
2021/10/18	1	336.00	0	0.00	335.50	1	3,177	0.03%
2021/10/15	1	336.00	0	0.00	334.00	1	3,194	0.03%
2021/10/13	1	341.50	0	0.00	343.50	1	3,174	0.03%
2021/10/12	1.1	339.90	0	0.00	338.00	1.1	3,162	0.03%
2021/10/07	0	0.00	2	335.00	337.00	-2	3,149	-0.06%
2021/10/04	0	0.00	1	323.50	324.00	-1	3,196	-0.03%
2021/10/01	5	320.60	0	0.00	320.50	5	3,204	0.16%
2021/09/30	0	327.50	0.3	327.50	325.50	-0.2	3,195	-0.01%
2021/09/16	0	0.00	5.1	324.49	326.00	-5.1	3,246	-0.16%
2021/09/15	0	0.00	0.1	323.00	322.50	-0.1	3,257	0.00%
2021/09/14	5.1	321.50	0	0.00	322.50	5.1	3,315	0.15%
2021/09/10	0	318.50	0.1	319.00	316.00	0	3,433	0.00%
2021/09/08	0	319.50	0	0.00	317.00	0	3,483	0.00%
2021/09/06	0	0.00	15	323.00	323.00	-15	3,521	-0.43%
2021/09/03	0	319.00	0.1	319.50	319.50	-0.1	3,554	0.00%
2021/09/02	5	317.01	0	0.00	316.00	5	3,590	0.14%
2021/09/01	0	322.00	0	0.00	321.00	0	3,621	0.00%
2021/08/31	1.1	321.91	0	0.00	324.00	1.1	3,634	0.03%
2021/08/30	10	316.50	0	0.00	319.00	10	3,637	0.27%
2021/08/26	0	318.00	0	0.00	319.00	0	3,662	0.00%
2021/08/25	0	0.00	0.2	318.50	318.50	-0.2	3,710	-0.01%
2021/08/24	0.1	317.00	0	0.00	315.00	0.1	3,747	0.00%
2021/08/23	0.1	317.00	0	0.00	317.50	0.1	3,764	0.00%
2021/08/20	1	310.50	0	0.00	312.00	1	3,789	0.03%
2021/08/19	1.1	311.34	0	0.00	311.00	1.1	3,821	0.03%
2021/08/18	3.1	316.05	0	0.00	317.50	3.1	3,817	0.08%
2021/08/16	3	314.83	0	0.00	315.00	3	3,806	0.08%
2021/08/12	0	321.00	0	0.00	319.00	0	4,117	0.00%
2021/08/10	0	319.00	0	0.00	319.50	0	4,299	0.00%
2021/08/09	0	0.00	1	323.00	322.00	-1	4,353	-0.02%
2021/08/06	0	324.00	0	0.00	323.50	0	4,430	0.00%
2021/08/04	0	322.83	0	0.00	324.00	0	4,686	0.00%
2021/08/03	1	320.00	0	0.00	324.50	1	4,745	0.02%
2021/08/02	1	314.00	0	0.00	319.50	1	4,726	0.02%
2021/07/30	2	352.00	0	0.00	351.00	2	4,651	0.04%
2021/07/29	1	352.06	0	0.00	352.50	1	4,654	0.02%
2021/07/27	0.1	357.00	1	358.50	359.00	-0.9	4,622	-0.02%
2021/07/26	0	0.00	0.1	356.50	354.50	-0.1	4,608	0.00%
2021/07/23	4	357.75	0	0.00	354.50	4	4,590	0.09%
2021/07/21	1	370.00	1	370.50	370.50	0	4,444	0.00%
2021/07/20	3	372.67	2	370.50	371.00	1	4,455	0.02%
2021/07/15	0.1	379.50	0	0.00	378.50	0.1	4,558	0.00%
2021/07/14	0	0.00	2	377.00	379.00	-2	4,583	-0.04%
2021/07/13	2	378.25	0	0.00	376.50	2	4,638	0.04%
2021/07/09	0.1	378.58	1	380.00	373.00	-0.9	4,720	-0.02%
2021/07/08	0	0.00	0	381.00	381.00	0	4,701	0.00%
2021/07/06	1	377.00	0	0.00	376.00	1	4,763	0.02%
2021/07/05	1.1	374.16	0.1	377.00	376.00	1.1	4,778	0.02%
2021/07/02	1	371.00	0	0.00	371.00	1	4,796	0.02%
2021/07/01	3.1	369.51	2	368.75	367.00	1.1	4,819	0.02%
2021/06/29	0	372.00	1	371.00	370.00	-1	4,815	-0.02%
2021/06/28	1.1	367.00	1	372.50	372.50	0.1	4,845	0.00%
2021/06/24	0	0.00	1	374.50	373.50	-1	4,818	-0.02%
2021/06/23	4	374.50	2	373.00	374.00	2	4,837	0.04%
2021/06/22	1	380.00	0	0.00	375.00	1	4,800	0.02%
2021/06/21	0	0.00	0.1	386.00	383.00	-0.1	4,767	0.00%
2021/06/18	1	385.50	0	0.00	385.00	1	4,787	0.02%
2021/06/17	0	0.00	1	387.00	388.00	-1	4,885	-0.02%
2021/06/11	1.1	383.12	0	0.00	383.00	1.1	5,498	0.02%
2021/06/10	1	385.50	0	0.00	385.50	1	5,516	0.02%
2021/06/09	2	387.00	0.1	387.00	386.00	1.9	5,508	0.03%
2021/06/08	1	389.50	1	388.50	390.00	0	5,549	0.00%
2021/06/07	2	383.00	2	388.00	388.00	0	5,592	0.00%
2021/06/04	0	0.00	2	389.50	390.00	-2	5,593	-0.04%
2021/06/03	4	390.75	0	0.00	392.00	4	5,623	0.07%
2021/06/02	0	0.00	1.1	393.90	393.50	-1.1	5,631	-0.02%
2021/06/01	0	0.00	2	399.00	403.00	-2	5,623	-0.04%
2021/05/31	1	395.00	0	0.00	395.00	1	5,653	0.02%
2021/05/28	0.1	390.50	0	0.00	391.50	0.1	5,701	0.00%
2021/05/27	1	391.04	0	0.00	388.00	1	5,764	0.02%
2021/05/26	1	395.00	1	398.50	397.50	0	5,787	0.00%
2021/05/25	0	0.00	1	391.00	390.50	-1	5,824	-0.02%
2021/05/24	0	0.00	1	387.50	390.00	-1	5,912	-0.02%
2021/05/21	3	393.83	0	0.00	392.50	3	5,916	0.05%
2021/05/20	9.1	409.27	7	397.86	397.00	2.1	5,847	0.04%
2021/05/19	1	412.00	2	409.25	409.50	-1	5,622	-0.02%
2021/05/18	1.1	372.73	4.1	378.56	384.00	-3	5,420	-0.06%
2021/05/17	3.2	365.22	0	0.00	368.00	3.2	5,395	0.06%
2021/05/14	3	387.33	0	0.00	380.00	3	5,301	0.06%
2021/05/13	1	379.50	4	376.13	379.50	-3	5,226	-0.06%
2021/05/12	3	363.00	1.2	365.73	361.50	1.8	5,069	0.04%
2021/05/11	1	373.00	2	369.50	367.50	-1	4,957	-0.02%
2021/05/10	1	389.00	0	0.00	387.00	1	4,863	0.02%
2021/05/07	1	389.50	2	387.25	391.00	-1	4,846	-0.02%
2021/05/06	3	380.00	1	386.50	380.50	2	4,815	0.04%
2021/05/05	0	0.00	0.1	380.50	380.50	-0.1	4,797	0.00%
2021/05/04	0.1	375.00	0	0.00	378.00	0.1	4,775	0.00%
2021/05/03	0	0.00	2	379.89	376.50	-2	4,794	-0.04%
2021/04/29	0	0.00	12	377.29	376.00	-12	4,809	-0.25%
2021/04/27	3	376.00	2	377.50	375.00	1	4,869	0.02%
2021/04/23	8	372.25	0	0.00	378.00	8	4,836	0.17%
2021/04/22	1	373.00	0	0.00	373.50	1	4,845	0.02%
2021/04/21	0	0.00	0.1	378.50	376.50	-0.1	4,841	0.00%
2021/04/20	0	0.00	0.1	385.00	383.00	-0.1	4,875	0.00%
2021/04/19	0	0.00	3	392.83	385.50	-3	4,906	-0.06%
2021/04/16	4	380.25	2	382.25	388.00	2	4,915	0.04%
2021/04/14	0	0.00	2	369.50	370.50	-2	5,037	-0.04%
2021/04/13	1	374.50	0.1	371.00	370.50	0.9	5,034	0.02%
2021/04/12	1.2	375.83	1	378.00	374.50	0.2	4,996	0.00%
2021/04/09	1	373.00	3	371.83	371.50	-2	4,964	-0.04%
2021/04/08	1	370.00	1	374.50	374.50	0	4,949	0.00%
2021/03/31	0	0.00	0.3	375.00	372.50	-0.3	4,845	-0.01%
2021/03/30	2	375.25	0	0.00	377.00	2	4,807	0.04%
2021/03/29	1	374.00	0	0.00	374.00	1	4,760	0.02%
2021/03/26	2.2	366.02	0	0.00	365.00	2.2	4,719	0.05%
2021/03/25	0.1	364.00	1	368.50	365.00	-0.9	4,693	-0.02%
2021/03/24	2.3	370.19	1	367.50	366.00	1.3	4,672	0.03%
2021/03/23	0	367.50	1	367.00	365.50	-1	4,615	-0.02%
2021/03/22	2	378.50	1	372.50	368.50	1	4,554	0.02%
2021/03/19	11.1	372.64	0.2	377.50	377.50	10.9	4,421	0.25%
2021/03/18	0	0.00	0.1	358.00	358.00	-0.1	4,050	0.00%
2021/03/17	0	0.00	10	329.00	325.50	-10	3,831	-0.26%
2021/03/16	10	332.50	0	0.00	331.00	10	3,833	0.26%
2021/03/08	0	0.00	1	319.00	315.50	-1	3,786	-0.03%
2021/03/04	0	0.00	28	310.52	313.50	-28	3,770	-0.74%
2021/03/03	28	313.50	0	0.00	316.50	28	3,715	0.75%
2021/02/26	0	0.00	80	302.19	304.00	-80	3,570	-2.24%
2021/02/25	1	306.50	0	0.00	305.50	1	3,501	0.03%
2021/02/24	3	300.67	0	0.00	300.50	3	3,455	0.09%
2021/02/23	0	0.00	0.2	290.50	290.50	-0.2	3,341	0.00%
2021/02/22	0.1	291.00	0	0.00	290.00	0.1	3,340	0.00%
2021/02/19	1	289.50	2	291.00	290.00	-1	3,341	-0.03%
2021/02/18	2	287.50	1	288.00	289.00	1	3,353	0.03%
2021/02/17	1	293.50	2.3	292.65	289.50	-1.3	3,386	-0.04%
2021/02/05	0	288.00	0	0.00	288.50	0	3,360	0.00%
2021/01/29	1	286.51	0	0.00	286.50	1	3,572	0.03%
2021/01/28	2	288.00	0	0.00	288.50	2	3,527	0.06%
2021/01/27	0	292.00	1	292.00	293.00	-1	3,502	-0.03%
2021/01/25	2	289.00	0	0.00	290.00	2	3,387	0.06%
2021/01/22	1	286.00	1	287.83	284.50	0	3,353	0.00%
2021/01/20	1	281.00	2	277.25	276.00	-1	3,317	-0.03%
2021/01/19	0	0.00	1	283.00	285.00	-1	3,273	-0.03%
2021/01/18	0.8	281.50	2	284.25	283.00	-1.2	3,348	-0.04%
2021/01/14	1	289.00	0	0.00	288.00	1	3,299	0.03%
2021/01/13	1	284.00	0	0.00	288.50	1	3,275	0.03%
2021/01/12	1	281.50	12	283.88	281.00	-11	3,224	-0.34%
2021/01/11	2	284.50	0	0.00	283.50	2	3,167	0.06%
2021/01/08	41	273.91	1.2	272.00	279.50	39.8	3,081	1.29%
2021/01/07	0.2	259.00	3.1	260.34	261.50	-2.9	2,927	-0.10%
2021/01/06	2	250.00	0	0.00	254.00	2	2,837	0.07%
2020/12/25	1	249.50	0	0.00	248.00	1	2,869	0.03%
2020/12/24	0	0.00	2	248.50	248.50	-2	2,860	-0.07%
2020/12/11	0	0.00	0.2	256.50	255.00	-0.2	2,910	-0.01%
2020/12/10	5	258.50	0	0.00	257.00	5	2,909	0.17%
2020/12/09	2.2	260.91	2	260.00	264.00	0.2	2,859	0.01%
2020/12/08	1	257.50	2	258.00	258.00	-1	2,808	-0.04%
2020/12/07	3	254.83	2	257.00	254.00	1	2,809	0.04%
2020/12/04	0	0.00	3	250.50	251.50	-3	2,752	-0.11%
2020/12/03	3	248.00	0.2	250.50	247.00	2.8	2,744	0.10%
2020/12/02	0	0.00	0.1	249.50	249.50	-0.1	2,712	0.00%
2020/12/01	0	0.00	0.2	250.00	248.50	-0.2	2,724	-0.01%
2020/11/30	0.1	252.00	1.2	251.08	249.00	-1.1	2,789	-0.04%
2020/11/24	0.1	251.00	0	0.00	249.50	0.1	2,767	0.00%
2020/11/23	0.4	250.38	10	251.50	251.00	-9.6	2,775	-0.35%
2020/11/20	0.1	250.00	0	0.00	248.50	0.1	2,767	0.00%
2020/11/18	10	252.00	0.2	254.25	251.50	9.8	2,734	0.36%
2020/11/16	0.2	249.50	3	248.83	249.50	-2.8	2,727	-0.10%
2020/11/13	200	246.00	4	246.50	246.00	196	2,708	7.24%	大買/鉅額交易
2020/11/12	4	244.38	0	0.00	244.00	4	2,721	0.15%
2020/11/10	5	241.40	0	0.00	241.50	5	2,672	0.19%
2020/11/09	0	0.00	2	250.00	251.00	-2	2,848	-0.07%
2020/11/06	1	244.00	0	0.00	245.00	1	2,889	0.03%
2020/11/04	4	242.00	0.1	243.00	242.00	3.9	2,939	0.13%
2020/10/30	0.1	246.00	1	243.50	242.50	-0.9	3,161	-0.03%
2020/10/27	0	0.00	4	246.13	248.50	-4	3,098	-0.13%
2020/10/26	0	0.00	3	253.01	247.50	-3	3,092	-0.10%
2020/10/19	0	0.00	1	242.00	242.00	-1	3,005	-0.03%
2020/10/15	0	0.00	1	243.00	243.00	-1	3,038	-0.03%
2020/10/14	1	245.00	0.1	246.50	246.50	0.9	3,061	0.03%
2020/10/13	3	246.50	0	0.00	247.50	3	3,064	0.10%
2020/10/05	1	247.50	0	0.00	247.00	1	3,110	0.03%
2020/09/30	1	252.00	0	0.00	253.50	1	3,113	0.03%
2020/09/28	0	0.00	3	251.33	252.00	-3	3,165	-0.09%
2020/09/25	4	251.00	5	253.50	246.50	-1	3,177	-0.03%
2020/09/24	6	253.00	0	0.00	253.50	6	3,171	0.19%
2020/09/23	0	0.00	100	258.25	259.00	-100	3,155	-3.17%
2020/09/18	0	0.00	1	256.00	258.50	-1	3,246	-0.03%
2020/09/15	0	0.00	4	255.75	256.50	-4	3,508	-0.11%
2020/09/14	0	0.00	0.1	255.00	256.00	-0.1	3,577	0.00%
2020/09/11	4	250.75	34	253.47	251.50	-30	3,608	-0.83%
2020/09/10	0	0.00	2	255.00	254.50	-2	3,626	-0.06%
2020/09/09	0	0.00	1	246.00	247.50	-1	3,624	-0.03%
2020/09/08	0	0.00	0	248.00	250.00	0	3,664	0.00%
2020/09/04	3	246.33	0.1	248.00	248.50	2.9	3,748	0.08%
2020/08/31	0.1	243.00	2	245.50	243.00	-1.9	3,708	-0.05%
2020/08/26	0.1	251.00	0	0.00	253.00	0.1	3,695	0.00%
2020/08/20	1	244.00	2	248.00	246.00	-1	3,648	-0.03%
2020/08/19	1	258.50	0	0.00	253.50	1	3,603	0.03%
2020/08/17	2	250.50	7	250.57	251.50	-5	3,501	-0.14%
2020/08/14	0	0.00	1	245.00	245.00	-1	3,453	-0.03%
2020/08/13	1	237.50	236	240.64	242.00	-235	3,394	-6.92%	大賣/鉅額交易
2020/08/11	0	0.00	1	229.50	229.50	-1	3,147	-0.03%
2020/08/06	0	0.00	1	228.00	228.00	-1	3,153	-0.03%
2020/08/05	0	0.00	2	222.50	224.50	-2	3,086	-0.06%
2020/07/27	0	0.00	30	214.00	214.00	-30	2,977	-1.01%
2020/07/24	6	218.33	0	0.00	218.00	6	2,956	0.20%
2020/07/22	1.1	224.00	0	0.00	224.50	1.1	2,898	0.04%
2020/07/20	0	0.00	2.1	224.24	224.50	-2.1	2,870	-0.07%
2020/07/17	1	220.00	0	0.00	220.00	1	2,850	0.04%
2020/07/14	0	0.00	0	218.00	217.50	0	2,823	0.00%
2020/07/09	1	227.94	4	222.00	221.00	-3	2,848	-0.10%
2020/07/08	0	225.50	0	0.00	225.50	0	2,822	0.00%
2020/07/07	0	0.00	0	221.50	221.50	0	2,796	0.00%
2020/07/02	1	216.50	0	0.00	218.00	1	2,784	0.04%
2020/07/01	1	215.50	0	0.00	216.00	1	2,797	0.04%
2020/06/30	3	216.00	0	0.00	216.00	3	2,813	0.11%
2020/06/24	2	224.25	1.2	226.61	223.50	0.8	2,765	0.03%
2020/06/23	1	246.50	0.3	245.00	246.50	0.8	2,682	0.03%
2020/06/22	0	244.00	3	241.50	245.00	-3	2,607	-0.11%
2020/06/18	0	0.00	55	232.50	235.00	-55	2,518	-2.18%
2020/06/11	1	229.00	3	231.00	229.50	-2	2,536	-0.08%
2020/06/10	0	0.00	1	226.00	225.00	-1	2,514	-0.04%
2020/06/05	0	0.00	1	218.00	219.00	-1	2,557	-0.04%
2020/05/25	0.1	206.00	0	0.00	206.00	0.1	2,582	0.00%
2020/05/20	0	0.00	10	207.50	205.50	-10	2,544	-0.39%
2020/05/19	0	0.00	4	210.00	210.50	-4	2,505	-0.16%
2020/05/18	0	0.00	0	203.00	202.00	0	2,456	0.00%
2020/05/14	15	208.00	1	208.00	208.00	14	2,383	0.59%
2020/05/08	0	0.00	1	200.00	200.50	-1	2,295	-0.04%
2020/04/28	0	199.50	0	0.00	199.00	0	2,229	0.00%
2020/04/21	0	0.00	2	194.00	193.50	-2	2,224	-0.09%
2020/04/20	0	0.00	1	197.50	197.00	-1	2,193	-0.05%
2020/04/15	1	199.00	0	0.00	198.50	1	2,139	0.05%
2020/04/14	1	198.50	0	0.00	198.50	1	2,109	0.05%
2020/04/09	1	198.50	0	0.00	195.00	1	2,082	0.05%
2020/04/01	2	200.50	0	0.00	198.00	2	1,965	0.10%
2020/03/31	0	0.00	1	194.00	204.50	-1	1,923	-0.05%
2020/03/26	9	186.33	0	0.00	186.00	9	1,776	0.51%
2020/03/23	22	172.43	0	0.00	170.50	22	1,697	1.30%
2020/03/20	1	175.00	1	176.00	175.00	0	1,678	0.00%
2020/03/19	1	174.00	0	0.00	173.00	1	1,594	0.06%
2020/03/18	1	184.00	1	184.50	186.00	0	1,534	0.00%
2020/03/09	5.1	199.02	0	0.00	199.50	5.1	1,259	0.40%
2020/03/04	1	202.00	0	0.00	204.00	1	1,218	0.08%
2020/03/02	0	0.00	2	202.00	202.00	-2	1,210	-0.17%
2020/02/27	5	207.00	0	0.00	206.00	5	1,249	0.40%
2020/02/26	5	209.00	0	0.00	209.50	5	1,244	0.40%
2020/02/21	10	214.50	0	0.00	214.50	10	1,291	0.77%
2020/02/18	20	214.00	0	0.00	215.50	20	1,423	1.41%
2020/02/17	10	216.50	10	216.00	216.00	0	1,527	0.00%
2020/02/12	0	0.00	10	221.00	219.50	-10	1,533	-0.65%
2020/02/10	10	218.00	0	0.00	219.50	10	1,539	0.65%
2020/02/06	0	0.00	1	223.00	221.50	-1	1,547	-0.06%
2020/02/05	1	221.50	0	0.00	221.00	1	1,540	0.06%
2020/01/30	2	221.00	0	0.00	222.50	2	1,531	0.13%
2020/01/14	0.1	235.50	0	0.00	236.00	0.1	1,505	0.01%
2020/01/08	1	233.00	10	233.00	232.00	-9	1,512	-0.60%
2020/01/06	0	0.00	0.2	231.00	232.50	-0.2	1,530	-0.02%
2019/12/31	0.1	230.50	0	0.00	231.50	0.1	1,530	0.01%
2019/12/26	0	0.00	1	234.50	234.50	-1	1,583	-0.06%
2019/12/24	1	233.50	0	0.00	232.50	1	1,654	0.06%
2019/12/23	0	0.00	1	235.50	235.50	-1	1,667	-0.06%
2019/12/19	1	236.00	0	0.00	233.00	1	1,660	0.06%
2019/12/18	12	239.00	1	239.00	239.00	11	1,645	0.67%
2019/12/17	0	0.00	1	235.00	235.00	-1	1,630	-0.06%
2019/12/16	9	232.00	0	0.00	233.50	9	1,616	0.56%
2019/12/13	1	233.50	0	0.00	233.50	1	1,616	0.06%
2019/12/12	0	0.00	1	234.50	233.00	-1	1,611	-0.06%
2019/12/11	1	231.00	0	0.00	231.50	1	1,593	0.06%
2019/12/10	2	230.50	4	232.75	233.50	-2	1,585	-0.13%
2019/12/06	2	231.00	0	0.00	231.00	2	1,580	0.13%
2019/12/04	1	229.50	0	0.00	233.00	1	1,577	0.06%
2019/12/03	0	0.00	2	230.50	233.00	-2	1,570	-0.13%
2019/11/29	0	0.00	2	229.00	230.50	-2	1,559	-0.13%
2019/11/26	1	233.50	0	0.00	232.00	1	1,539	0.06%
2019/11/25	1	238.00	0	0.00	236.00	1	1,459	0.07%
2019/11/21	1	237.50	0	0.00	241.00	1	1,438	0.07%
2019/11/20	0	0.00	20	237.50	240.00	-20	1,414	-1.41%
2019/11/19	2	237.00	21	236.45	237.50	-19	1,379	-1.38%
2019/11/18	40	231.00	0	0.00	230.00	40	1,335	2.99%
2019/11/15	1	229.00	1	228.00	227.50	0	1,309	0.00%
2019/11/12	0	0.00	2	212.50	213.50	-2	1,153	-0.17%
2019/11/07	0	0.00	12	214.58	215.00	-12	1,154	-1.04%
2019/11/06	10	214.00	0	0.00	214.00	10	1,149	0.87%
2019/11/05	0.5	212.50	0	0.00	213.50	0.5	1,165	0.04%
2019/10/31	2	207.50	0	0.00	206.50	2	1,207	0.17%
2019/10/23	0	0.00	7	211.00	211.50	-7	1,251	-0.56%
2019/10/15	0	0.00	2	201.50	202.00	-2	1,251	-0.16%
2019/10/14	2	199.50	0	0.00	200.00	2	1,239	0.16%
2019/10/04	5	200.00	0	0.00	200.00	5	1,234	0.41%
2019/09/27	1	207.00	0	0.00	206.50	1	1,212	0.08%
2019/09/12	2	208.50	0	0.00	208.00	2	1,240	0.16%
2019/09/06	0	0.00	1	206.50	207.00	-1	1,231	-0.08%
2019/08/23	1	200.50	0	0.00	200.50	1	1,212	0.08%
2019/08/19	0	0.00	1	200.00	199.00	-1	1,254	-0.08%
2019/08/13	2	202.00	0	0.00	202.00	2	1,219	0.16%
2019/08/02	1	210.50	0	0.00	211.00	1	1,190	0.08%
2019/07/23	0	0.00	2	223.00	224.50	-2	1,053	-0.19%
2019/07/18	1	216.50	0	0.00	218.00	1	1,008	0.10%
2019/07/17	1	216.00	0	0.00	216.50	1	1,005	0.10%
2019/05/17	0	0.00	1	216.50	215.00	-1	985	-0.10%
2019/05/09	1	223.00	0	0.00	223.00	1	1,012	0.10%
2019/05/06	1	236.00	0	0.00	233.50	1	1,008	0.10%
2019/05/03	0	0.00	1	240.50	240.00	-1	1,005	-0.10%
2019/04/30	0	0.00	7	234.50	236.00	-7	1,024	-0.68%
2019/04/24	1	236.00	0	0.00	236.50	1	1,061	0.09%
2019/04/23	0	0.00	1	237.50	238.50	-1	1,069	-0.09%
2019/04/18	1	238.50	0	0.00	236.00	1	1,094	0.09%
2019/04/15	0	0.00	1	232.00	232.00	-1	1,104	-0.09%
2019/04/11	1	229.00	0	0.00	229.50	1	1,122	0.09%
2019/04/10	0	0.00	1	231.00	232.50	-1	1,120	-0.09%
2019/04/09	1	230.50	0	0.00	230.00	1	1,102	0.09%
2019/04/08	0	0.00	1.2	228.58	230.00	-1.2	1,090	-0.11%
2019/04/02	0	0.00	1	225.00	225.50	-1	1,068	-0.09%
2019/03/29	1	219.50	0	0.00	223.00	1	1,046	0.10%
2019/03/20	1	225.00	1	226.00	226.00	0	1,113	0.00%
2019/03/18	1	223.50	0	0.00	224.00	1	1,143	0.09%
2019/03/15	1	223.00	0	0.00	225.00	1	1,152	0.09%
2019/03/13	0	0.00	1	225.00	223.50	-1	1,159	-0.09%
2019/03/12	0	0.00	1	221.50	221.00	-1	1,157	-0.09%
2019/03/11	1	218.00	0	0.00	216.00	1	1,157	0.09%
2019/03/08	0	0.00	1	221.00	219.50	-1	1,182	-0.08%
2019/03/05	0	0.00	1	220.00	221.00	-1	1,242	-0.08%
2019/03/04	1	217.50	1	221.00	221.00	0	1,257	0.00%
2019/02/26	0	0.00	1	231.00	229.00	-1	1,202	-0.08%
2019/02/25	1	227.00	0	0.00	230.50	1	1,213	0.08%
2019/02/22	1	227.00	0	0.00	227.00	1	1,222	0.08%
2019/02/18	0	0.00	1	228.00	228.00	-1	1,309	-0.08%
2019/02/12	1.5	229.33	0	0.00	230.50	1.5	1,376	0.11%
2019/02/11	1	229.00	0	0.00	229.00	1	1,378	0.07%
2019/01/30	0	0.00	3	230.67	236.00	-3	1,353	-0.22%
2019/01/23	1	224.50	1	224.00	226.00	0	1,363	0.00%
2019/01/21	1	230.00	0	0.00	230.00	1	1,378	0.07%
2019/01/17	0	0.00	1	228.50	228.00	-1	1,378	-0.07%
2019/01/15	0	0.00	2	224.50	224.50	-2	1,417	-0.14%
2019/01/14	1	220.00	0	0.00	222.50	1	1,426	0.07%
2019/01/09	1	220.50	0	0.00	221.00	1	1,463	0.07%
2018/12/21	1	203.50	1	201.00	203.50	0	1,521	0.00%
2018/12/18	0	0.00	1	210.00	209.50	-1	1,479	-0.07%
2018/12/14	0	0.00	1	206.00	207.00	-1	1,471	-0.07%
2018/12/12	1	214.50	0	0.00	215.00	1	1,446	0.07%
2018/12/04	0	0.00	15	220.00	219.50	-15	1,420	-1.06%
2018/10/29	1	229.00	0	0.00	229.00	1	1,301	0.08%
2018/10/18	2	235.00	0	0.00	235.00	2	1,353	0.15%
2018/10/15	0	0.00	1	237.50	237.50	-1	1,362	-0.07%
2018/09/17	0	250.50	0	0.00	250.50	0	1,514	0.00%
2018/09/13	1	254.50	1	251.00	251.50	0	1,548	0.00%
2018/09/12	0	0.00	3.4	254.23	257.50	-3.4	1,552	-0.22%
2018/09/06	0	0.00	2	259.00	257.50	-2	1,606	-0.12%
2018/09/04	0	0.00	2	259.00	259.50	-2	1,593	-0.13%
2018/08/15	0	0.00	1	242.50	243.00	-1	1,583	-0.06%
2018/08/13	2	252.50	0	0.00	254.50	2	1,520	0.13%
2018/07/06	0.8	258.50	0	0.00	258.00	0.8	1,330	0.06%
2018/06/29	0	0.00	0	277.00	278.50	0	1,283	0.00%
2018/06/25	0	273.50	0	0.00	274.00	0	1,236	0.00%
2018/06/22	1	275.01	0	0.00	274.50	1	1,230	0.08%
2018/06/20	0	0.00	1	280.00	279.00	-1	1,220	-0.08%
2018/06/15	3	276.51	0	0.00	279.50	3	1,182	0.26%
2018/06/12	0	0.00	0	279.00	280.50	0	1,170	0.00%
2018/06/07	66	280.00	1	280.00	280.00	65	1,166	5.57%
2018/06/04	0	0.00	1	279.00	280.00	-1	1,164	-0.09%
2018/06/01	0	0.00	0.3	276.50	277.50	-0.3	1,169	-0.02%
2018/05/31	0	271.50	0	0.00	271.50	0	1,161	0.00%
2018/05/22	0	275.00	0	0.00	275.00	0	1,199	0.00%
2018/05/15	0	273.50	0	0.00	273.00	0	1,251	0.00%
2018/04/17	1	273.00	0	0.00	273.50	1	1,346	0.07%
2018/04/09	0	0.00	2	277.25	278.00	-2	1,406	-0.14%
2018/03/23	1	269.50	0	0.00	270.50	1	1,374	0.07%
2018/03/20	0	0.00	0.4	274.50	274.00	-0.4	1,366	-0.03%
2018/03/16	0	0.00	1	276.50	276.00	-1	1,388	-0.07%
2018/02/26	1	272.00	0	0.00	272.00	1	1,368	0.07%
2018/02/05	1	275.00	0	0.00	276.50	1	1,337	0.07%
2018/02/01	0	0.00	6	282.42	283.00	-6	1,321	-0.45%
2018/01/25	0	0.00	0.4	280.00	281.00	-0.4	1,306	-0.03%
2018/01/23	0	0.00	1	282.00	281.50	-1	1,283	-0.08%
2018/01/17	0	0.00	1	276.50	276.00	-1	1,228	-0.08%
2018/01/10	1	264.00	0	0.00	264.00	1	1,211	0.08%
2018/01/09	1	263.00	0	0.00	262.50	1	1,182	0.08%