健策 (3653)-第一金券商分點個股進出

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

健策

(3653)

可現股當沖

股價
920
漲跌
▲38
漲幅
+4.31%
成交量
1,267張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健策 (3653)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/15	1.2	892.17	112	892.35	882.00	-110.8	1,402	-7.90%	大賣/鉅額交易
2024/05/14	1	921.00	177	916.08	918.00	-176	1,391	-12.65%	大賣/鉅額交易
2024/05/13	7	916.03	1	918.00	916.00	6	1,398	0.43%
2024/05/10	2	970.00	2	957.50	942.00	0	1,443	0.00%
2024/05/09	5	955.00	26.5	966.85	980.00	-21.5	1,433	-1.50%
2024/05/08	2	910.50	2	912.00	940.00	0	1,410	0.00%
2024/05/06	6	899.00	0	0.00	901.00	6	1,409	0.43%
2024/04/30	5	978.80	0	0.00	977.00	5	1,409	0.35%
2024/04/26	0	0.00	3	959.00	958.00	-3	1,429	-0.21%
2024/04/24	3	942.67	0.1	940.00	943.00	2.9	1,426	0.20%
2024/04/18	2	948.00	4	941.00	936.00	-2	1,416	-0.14%
2024/04/17	0	0.00	8	909.50	910.00	-8	1,396	-0.57%
2024/04/16	0.1	843.00	0	0.00	858.00	0.1	1,376	0.01%
2024/04/15	1	895.00	0	0.00	896.00	1	1,368	0.07%
2024/04/12	34	924.00	1	919.00	920.00	33	1,367	2.41%
2024/04/11	11	905.55	0	0.00	906.00	11	1,360	0.81%
2024/04/09	1	892.20	1	895.00	912.00	0	1,385	0.00%
2024/04/03	0	0.00	1	917.00	930.00	-1	1,378	-0.07%
2024/04/02	6	890.50	1	925.00	893.00	5	1,400	0.36%
2024/03/20	0.1	850.00	7	848.14	845.00	-6.9	1,402	-0.49%
2024/03/19	3	907.00	4	903.75	905.00	-1	1,372	-0.07%
2024/03/18	0	0.00	3	940.00	939.00	-3	1,365	-0.22%
2024/03/14	3.1	914.03	0	0.00	911.00	3.1	1,353	0.23%
2024/03/08	7.3	938.61	0	937.00	934.00	7.3	1,323	0.55%
2024/03/06	0	0.00	6	1005.00	996.00	-6	1,286	-0.47%
2024/03/05	6	957.17	0	0.00	953.00	6	1,289	0.47%
2024/02/26	0	0.00	6	905.00	915.00	-6	1,233	-0.49%
2024/02/21	6	804.00	0	0.00	805.00	6	1,200	0.50%
2024/02/19	62	835.39	0	0.00	832.00	62	1,186	5.23%
2024/02/05	0	0.00	4	815.25	828.00	-4	1,207	-0.33%
2024/02/02	37	814.35	4	807.25	821.00	33	1,209	2.73%
2024/02/01	1	764.00	2	760.00	756.00	-1	1,171	-0.09%
2024/01/30	20	752.50	13	750.00	752.00	7	1,161	0.60%
2024/01/29	5	716.00	2	714.00	716.00	3	1,157	0.26%
2024/01/24	6	725.00	2	728.00	725.00	4	1,181	0.34%
2024/01/23	2	744.50	0	0.00	754.00	2	1,172	0.17%
2024/01/22	0	0.00	5	747.00	749.00	-5	1,161	-0.43%
2024/01/19	5	718.00	1	721.00	733.00	4	1,149	0.35%
2024/01/18	0	0.00	0	707.00	706.00	0	1,154	0.00%
2024/01/17	0	734.00	4	736.00	731.00	-4	1,145	-0.35%
2024/01/10	1	704.00	0	0.00	713.00	1	1,180	0.08%
2024/01/05	0	0.00	29	700.17	700.00	-29	1,186	-2.45%
2024/01/04	4	710.00	0	0.00	702.00	4	1,183	0.34%
2024/01/03	0	0.00	3	705.67	706.00	-3	1,180	-0.25%
2024/01/02	15	740.73	18	740.28	734.00	-3	1,156	-0.26%
2023/12/29	2	766.00	0	0.00	769.00	2	1,149	0.17%
2023/12/28	0	0.00	16.1	771.13	782.00	-16.1	1,127	-1.43%
2023/12/26	17	697.24	0	0.00	710.00	17	1,113	1.53%
2023/12/20	0	0.00	4	695.00	694.00	-4	1,150	-0.35%
2023/12/18	0	718.00	0	0.00	720.00	0	1,144	0.00%
2023/12/15	0	0.00	1	695.00	701.00	-1	1,140	-0.09%
2023/12/13	0	0.00	8	656.75	655.00	-8	1,154	-0.69%
2023/12/12	52	669.79	0	667.00	667.00	52	1,176	4.42%
2023/12/08	0	665.00	1	670.00	669.00	-1	1,172	-0.08%
2023/12/06	1	638.00	0	0.00	633.00	1	1,152	0.09%
2023/12/05	27	647.00	2	640.00	650.00	25	1,167	2.14%
2023/11/30	0	0.00	1	650.00	648.00	-1	1,139	-0.09%
2023/11/29	0	0.00	4	622.75	624.00	-4	1,106	-0.36%
2023/11/23	0	0.00	30	605.17	603.00	-30	1,184	-2.53%
2023/11/20	0	0.00	1	623.00	623.00	-1	1,200	-0.08%
2023/11/16	10	606.30	0	0.00	605.00	10	1,205	0.83%
2023/11/15	1	601.00	1	633.00	603.00	0	1,207	0.00%
2023/11/14	20	601.75	5	602.00	604.00	15	1,188	1.26%
2023/11/09	7	571.43	45	575.07	570.00	-38	1,168	-3.25%
2023/11/02	0	0.00	6	620.00	623.00	-6	1,203	-0.50%
2023/10/26	6.1	570.49	0	0.00	563.00	6.1	1,316	0.46%
2023/10/25	0	0.00	3	601.00	599.00	-3	1,351	-0.22%
2023/10/23	3	590.00	0	0.00	587.00	3	1,419	0.21%
2023/10/18	2	590.50	5	585.00	583.00	-3	1,457	-0.21%
2023/10/17	1	629.00	0	0.00	629.00	1	1,426	0.07%
2023/10/02	4	659.00	0	0.00	655.00	4	1,510	0.26%
2023/09/27	5	602.00	0	0.00	601.00	5	1,485	0.34%
2023/09/26	4	608.25	0	0.00	602.00	4	1,503	0.27%
2023/09/21	3	579.67	2	580.00	596.00	1	1,552	0.06%
2023/09/19	0	0.00	25	606.12	586.00	-25	1,550	-1.61%
2023/09/15	3	624.00	0	0.00	620.00	3	1,564	0.19%
2023/09/13	0	0.00	0.3	632.50	636.00	-0.3	1,578	-0.02%
2023/09/08	0	0.00	30	661.13	660.00	-30	1,602	-1.87%
2023/09/04	0	0.00	2	640.00	639.00	-2	1,658	-0.12%
2023/08/31	11	647.82	0	0.00	647.00	11	1,660	0.66%
2023/08/30	4	678.00	0	662.00	677.00	4	1,643	0.24%
2023/08/29	8.1	656.91	0	0.00	660.00	8.1	1,618	0.50%
2023/08/18	20	609.25	0	0.00	602.00	20	1,664	1.20%
2023/08/17	0	0.00	20	606.00	602.00	-20	1,661	-1.20%
2023/08/16	3	604.00	3	604.00	609.00	0	1,681	0.00%
2023/08/15	0.1	603.00	0	0.00	606.00	0.1	1,720	0.01%
2023/08/14	17	594.24	2	590.00	589.00	15	1,731	0.87%
2023/08/11	9	589.00	1	585.00	592.00	8	1,726	0.46%
2023/08/10	1	564.00	1	581.00	566.00	0	1,698	0.00%
2023/08/09	2	589.00	2	568.00	585.00	0	1,691	0.00%
2023/08/08	2	575.00	2	581.50	573.00	0	1,681	0.00%
2023/08/02	22	561.55	2	563.00	554.00	20	1,657	1.21%
2023/08/01	0	544.00	0	0.00	541.00	0	1,607	0.00%
2023/07/31	6	529.00	80	527.49	531.00	-74	1,573	-4.70%
2023/07/28	0.1	545.00	0	0.00	545.00	0.1	1,533	0.00%
2023/07/27	0	0.00	12	573.08	569.00	-12	1,483	-0.81%
2023/07/26	17	584.59	12	594.50	577.00	5	1,466	0.34%
2023/07/25	2	620.00	2	625.00	611.00	0	1,433	0.00%
2023/07/17	0	0.00	8	656.13	649.00	-8	1,404	-0.57%
2023/07/06	0	0.00	1	661.00	653.00	-1	1,401	-0.07%
2023/07/05	0	0.00	1	667.00	677.00	-1	1,399	-0.07%
2023/07/04	0	0.00	14	667.00	681.00	-14	1,415	-0.99%
2023/07/03	4	674.50	2	665.00	672.00	2	1,405	0.14%
2023/06/30	9	642.44	0	0.00	645.00	9	1,407	0.64%
2023/06/26	6	615.67	9	616.90	614.00	-3	1,682	-0.18%
2023/06/21	0	0.00	1	651.00	655.00	-1	1,713	-0.06%
2023/06/20	0	0.00	20	661.70	666.00	-20	1,788	-1.12%
2023/06/19	6	644.83	0	0.00	646.00	6	1,807	0.33%
2023/06/16	0	0.00	14	636.71	635.00	-14	1,805	-0.78%
2023/06/15	0	643.00	0	0.00	644.00	0	1,813	0.00%
2023/06/14	0	0.00	2	617.50	616.00	-2	1,838	-0.11%
2023/06/13	4	629.25	0	0.00	633.00	4	1,828	0.22%
2023/06/08	0	0.00	51	597.08	595.00	-51	1,800	-2.83%
2023/06/02	0	0.00	1	599.00	597.00	-1	1,786	-0.06%
2023/05/29	25	614.40	0	0.00	616.00	25	1,791	1.40%
2023/05/26	2	583.00	2	589.00	598.00	0	1,841	0.00%
2023/05/25	6	566.83	6	564.67	562.00	0	1,805	0.00%
2023/05/24	0	0.00	10.2	535.90	546.00	-10.2	1,789	-0.57%
2023/05/23	112	546.60	0	0.00	547.00	112	1,793	6.25%	大買/鉅額交易
2023/05/22	3	549.67	8	545.50	548.00	-5	1,804	-0.28%
2023/05/19	5	517.00	1	503.00	532.00	4	1,811	0.22%
2023/05/18	2	493.00	0	0.00	496.50	2	1,841	0.11%
2023/05/12	0	0.00	18	465.08	464.50	-18	1,933	-0.93%
2023/05/11	0	0.00	1.1	462.90	460.50	-1.1	1,939	-0.06%
2023/05/05	1	474.00	0	0.00	472.00	1	1,968	0.05%
2023/05/04	0	0.00	1	477.50	470.00	-1	2,021	-0.05%
2023/05/03	2	471.75	4	469.88	471.00	-2	2,028	-0.10%
2023/05/02	3	473.67	0	0.00	476.00	3	2,038	0.15%
2023/04/26	0	0.00	2	440.00	436.00	-2	2,012	-0.10%
2023/04/18	2	472.50	0	0.00	475.00	2	1,991	0.10%
2023/04/17	0	0.00	9	477.61	475.00	-9	1,999	-0.45%
2023/04/14	0	0.00	3	483.33	479.50	-3	1,994	-0.15%
2023/04/11	0	0.00	3	500.00	489.00	-3	2,010	-0.15%
2023/04/10	0	0.00	3	486.50	486.50	-3	1,980	-0.15%
2023/04/06	1	473.00	0	0.00	476.50	1	1,962	0.05%
2023/03/31	6	478.92	8	480.44	476.50	-2	1,967	-0.10%
2023/03/30	1	486.00	1	480.50	479.50	0	1,953	0.00%
2023/03/29	1	480.00	0	0.00	469.50	1	1,907	0.05%
2023/03/28	1	491.00	0	0.00	474.00	1	1,863	0.05%
2023/03/27	3	496.00	1	480.00	488.00	2	1,756	0.11%
2023/03/24	0	0.00	4	444.88	451.00	-4	1,652	-0.24%
2023/03/23	12	440.29	16	436.56	439.50	-4	1,607	-0.25%
2023/03/22	0	0.00	1	423.00	417.50	-1	1,515	-0.07%
2023/03/21	1	408.00	1	413.50	408.00	0	1,463	0.00%
2023/03/20	16	410.78	2	412.00	407.00	14	1,450	0.96%
2023/03/17	1	422.50	4	423.25	404.00	-3	1,442	-0.21%
2023/03/16	0	0.00	2	402.25	400.50	-2	1,408	-0.14%
2023/03/15	2	407.25	21	400.86	400.50	-19	1,415	-1.34%
2023/03/14	1	400.00	0	0.00	398.50	1	1,424	0.07%
2023/03/09	36	410.36	0	0.00	409.00	36	1,519	2.37%
2023/03/08	0	0.00	25	404.98	406.00	-25	1,513	-1.65%
2023/03/06	1	411.50	0	0.00	407.00	1	1,508	0.07%
2023/03/01	0	0.00	2.8	406.24	405.00	-2.8	1,482	-0.19%
2023/02/24	0	0.00	0.1	416.75	425.00	-0.1	1,446	-0.01%
2023/02/20	0	0.00	0.1	399.00	397.50	-0.1	1,366	0.00%
2023/02/17	0	0.00	21	389.29	393.00	-21	1,359	-1.55%
2023/02/16	10.1	372.27	5	376.50	385.50	5.1	1,331	0.38%
2023/02/15	2	380.00	20	406.38	377.50	-18	1,268	-1.42%
2023/02/14	20	409.65	0	0.00	413.00	20	1,191	1.68%
2023/02/13	2	408.00	12	406.33	406.50	-10	1,170	-0.85%
2023/02/08	0	402.00	15	403.00	401.50	-15	1,167	-1.28%
2023/02/07	12	411.21	3	416.00	410.50	9	1,164	0.77%
2023/02/06	20	407.99	10	409.85	410.50	10	1,185	0.85%
2023/02/02	4	405.50	13	407.85	407.50	-9	1,168	-0.77%
2023/02/01	3	385.00	3	388.50	383.50	0	1,143	0.00%
2023/01/31	3	376.00	0	0.00	375.00	3	1,167	0.26%
2023/01/30	1	381.00	0	0.00	381.50	1	1,173	0.09%
2023/01/16	0	0.00	4	384.88	385.50	-4	1,190	-0.34%
2023/01/11	1	385.50	2	380.25	381.00	-1	1,351	-0.07%
2023/01/06	1	365.50	1	362.50	366.50	0	1,371	0.00%
2022/12/27	2	383.00	42	386.42	386.50	-40	1,448	-2.76%
2022/12/26	0	0.00	8	362.94	365.50	-8	1,444	-0.55%
2022/12/20	5	381.20	0	0.00	380.00	5	1,458	0.34%
2022/12/16	1	396.00	0	0.00	398.50	1	1,480	0.07%
2022/12/15	19	403.79	3	408.00	408.50	16	1,495	1.07%
2022/12/07	30	390.68	0	0.00	389.00	30	1,609	1.86%
2022/12/06	3	389.00	0	0.00	389.00	3	1,615	0.19%
2022/12/05	10	412.90	0	0.00	411.00	10	1,623	0.62%
2022/12/02	6	406.50	9	412.39	410.00	-3	1,649	-0.18%
2022/11/28	2	382.00	0	0.00	382.50	2	1,666	0.12%
2022/11/25	0	0.00	1	381.00	376.00	-1	1,696	-0.06%
2022/11/23	0	0.00	2	378.00	378.50	-2	1,738	-0.12%
2022/11/21	1	385.00	0	0.00	383.00	1	1,781	0.06%
2022/11/18	3	380.00	0	0.00	380.50	3	1,804	0.17%
2022/11/16	0	0.00	2	381.00	385.00	-2	1,785	-0.11%
2022/11/14	0	0.00	50	381.67	379.50	-50	1,778	-2.81%
2022/11/11	2	388.75	2	389.00	384.00	0	1,789	0.00%
2022/11/09	1	383.00	0	0.00	382.00	1	1,812	0.06%
2022/11/08	1	382.00	0	0.00	374.00	1	1,860	0.05%
2022/11/07	1	378.50	0	0.00	375.00	1	1,859	0.05%
2022/11/04	3	378.00	3	373.50	378.00	0	1,866	0.00%
2022/11/03	0	0.00	1	372.00	375.00	-1	1,866	-0.05%
2022/11/02	139	374.08	0	0.00	373.50	139	1,862	7.46%	大買/鉅額交易
2022/10/28	1	350.00	0	0.00	344.50	1	1,860	0.05%
2022/10/27	0	0.00	7	345.00	345.00	-7	1,852	-0.38%
2022/10/25	2	323.00	0	0.00	323.00	2	1,857	0.11%
2022/10/21	5	324.00	0	0.00	317.00	5	1,879	0.27%
2022/10/06	0	0.00	5	406.00	413.50	-5	1,942	-0.26%
2022/10/05	0	0.00	15	400.07	403.00	-15	1,950	-0.77%
2022/10/04	20	393.50	0	0.00	393.00	20	1,946	1.03%
2022/09/23	1	389.00	1	394.50	384.50	0	2,166	0.00%
2022/09/22	50	392.12	21	386.38	393.50	29	2,175	1.33%
2022/09/16	0	0.00	20	407.68	394.00	-20	2,136	-0.94%
2022/09/15	32	408.50	0	0.00	404.50	32	2,121	1.51%
2022/09/13	0	0.00	8	393.25	393.50	-8	2,047	-0.39%
2022/09/12	20	392.00	0	0.00	392.00	20	2,042	0.98%
2022/09/08	50	385.51	0	0.00	385.00	50	2,038	2.45%
2022/09/05	0	0.00	1	380.00	379.50	-1	2,004	-0.05%
2022/09/02	10	375.25	1	370.50	378.50	9	1,960	0.46%
2022/08/29	0	0.00	0	400.50	405.50	0	1,981	0.00%
2022/08/26	0	0.00	0	438.00	421.50	0	1,997	0.00%
2022/08/25	0	421.00	0	0.00	421.00	0	1,966	0.00%
2022/08/24	20	408.73	0	0.00	407.50	20	1,946	1.03%
2022/08/19	40	416.10	0	0.00	417.00	40	1,968	2.03%
2022/08/16	0	0.00	0	415.30	403.50	0	1,980	0.00%
2022/08/15	0	407.50	7.1	404.31	409.00	-7	1,951	-0.36%
2022/08/12	0	0.00	10	376.75	379.00	-10	1,896	-0.53%
2022/08/10	0	0.00	10	378.50	377.00	-10	1,875	-0.53%
2022/08/08	0	0.00	5	367.00	379.50	-5	1,864	-0.27%
2022/08/05	15	374.50	0	0.00	374.50	15	1,849	0.81%
2022/08/04	11	370.00	1	363.50	372.50	10	1,826	0.55%
2022/08/02	0	0.00	10	363.00	362.50	-10	1,782	-0.56%
2022/07/29	3	389.50	4	376.38	389.50	-1	1,714	-0.06%
2022/07/28	3	371.50	3	381.00	371.50	0	1,683	0.00%
2022/07/26	5	377.50	0	0.00	380.00	5	1,618	0.31%
2022/07/22	5	388.00	0	0.00	385.00	5	1,616	0.31%
2022/07/18	0	0.00	2	347.00	354.00	-2	1,534	-0.13%
2022/07/15	4	319.13	1	329.50	327.00	3	1,488	0.20%
2022/07/08	8	306.44	9	316.00	316.00	-1	1,321	-0.08%
2022/07/07	35	283.79	0	0.00	287.50	35	1,280	2.73%
2022/07/06	15	283.07	0	0.00	283.00	15	1,178	1.27%
2022/06/30	2	334.50	6	344.75	334.50	-4	1,051	-0.38%
2022/06/29	1	363.50	0	0.00	371.50	1	1,035	0.10%
2022/06/23	60	357.73	0	0.00	360.50	60	1,029	5.83%
2022/06/16	6	370.83	0	0.00	370.00	6	991	0.60%
2022/06/10	0	0.00	3	392.00	392.50	-3	991	-0.30%
2022/06/09	3	385.50	200	389.11	385.50	-197	985	-19.99%	大賣/鉅額交易
2022/06/08	17	394.50	14	398.11	401.50	3	979	0.31%
2022/06/07	3	382.50	0	0.00	383.00	3	953	0.31%
2022/05/20	1	363.00	0	0.00	363.00	1	880	0.11%
2022/05/06	5	380.50	0	0.00	383.50	5	881	0.57%
2022/05/03	0	374.00	0	0.00	377.50	0	912	0.00%
2022/04/26	0	0.00	0	353.75	339.00	0	868	0.00%
2022/04/25	1	380.12	0	0.00	370.00	1	849	0.12%
2022/04/20	0	0.00	18	396.56	393.50	-18	859	-2.09%
2022/04/19	0	0.00	4	404.25	403.50	-4	856	-0.47%
2022/04/15	4	386.38	0	0.00	385.00	4	876	0.46%
2022/04/01	0	0.00	9	419.78	419.00	-9	935	-0.96%
2022/03/30	0	0.00	10	413.00	416.00	-10	929	-1.08%
2022/03/29	0	0.00	0.1	411.00	410.00	-0.1	930	-0.01%
2022/03/25	0	0.00	1.1	406.45	408.00	-1.1	934	-0.11%
2022/03/24	0	0.00	1	402.00	399.50	-1	943	-0.11%
2022/03/23	10	392.50	0.1	389.50	393.00	10	947	1.05%
2022/03/17	0	0.00	0.1	377.58	377.00	-0.1	953	-0.01%
2022/03/15	0	0.00	5	353.10	350.00	-5	922	-0.54%
2022/03/14	0.1	362.25	0	0.00	362.00	0.1	942	0.01%
2022/03/11	0.2	368.00	0	0.00	371.00	0.2	957	0.02%
2022/03/10	11	353.95	0	0.00	357.00	11	953	1.15%
2022/03/07	2	337.97	0	0.00	338.50	2	941	0.21%
2022/03/04	1	360.00	0	0.00	359.50	1	946	0.11%
2022/02/07	1	401.50	0	0.00	402.00	1	1,491	0.07%
2022/01/24	0	0.00	7	378.64	382.50	-7	1,702	-0.41%
2022/01/21	0	0.00	5	388.00	384.00	-5	1,710	-0.29%
2022/01/20	5	393.50	0	0.00	390.50	5	1,718	0.29%
2022/01/18	0	0.00	13	393.77	387.00	-13	1,789	-0.73%
2022/01/14	1	379.50	0	0.00	379.50	1	1,857	0.05%
2022/01/13	8	382.31	0	0.00	386.50	8	1,992	0.40%
2022/01/12	1	379.50	22	378.91	379.50	-21	2,095	-1.00%
2022/01/11	1	392.50	0	0.00	381.00	1	2,169	0.05%
2022/01/07	1	394.50	0	0.00	400.00	1	2,221	0.05%
2022/01/06	6	411.08	0	0.00	411.50	6	2,238	0.27%
2022/01/05	4	423.50	2	420.00	423.50	2	2,259	0.09%
2022/01/04	3	408.00	0	0.00	408.00	3	2,263	0.13%
2022/01/03	4	410.13	71	409.11	408.00	-67	2,357	-2.84%
2021/12/29	0	0.00	40	400.70	399.50	-40	2,395	-1.67%
2021/12/20	9	405.83	0	0.00	403.50	9	2,838	0.32%
2021/12/17	0	0.00	12	418.29	419.50	-12	2,838	-0.42%
2021/12/16	1	427.00	0	0.00	429.00	1	2,865	0.03%
2021/12/14	0	0.00	20	404.18	405.50	-20	2,848	-0.70%
2021/12/08	21	428.64	0	0.00	428.00	21	2,840	0.74%
2021/12/06	2	433.50	0	0.00	430.00	2	2,804	0.07%
2021/12/03	20	448.78	16	446.84	445.00	4	2,793	0.14%
2021/12/01	0	0.00	0	440.00	439.50	0	2,746	0.00%
2021/11/30	9	434.72	5	437.00	439.00	4	2,736	0.15%
2021/11/29	4	417.51	1	415.00	424.00	3	2,714	0.11%
2021/11/25	0	0.00	10	406.15	415.00	-10	2,678	-0.37%
2021/11/24	9	411.11	0	0.00	405.00	9	2,671	0.34%
2021/11/19	2	396.00	1	412.00	392.00	1	2,554	0.04%
2021/11/16	1	395.00	0	0.00	399.50	1	2,531	0.04%
2021/11/15	0	0.00	3	402.00	410.00	-3	2,508	-0.12%
2021/11/10	0	0.00	10	380.20	389.00	-10	2,478	-0.40%
2021/11/09	43	387.33	0	0.00	388.50	43	2,481	1.73%
2021/11/08	1	373.50	0	0.00	379.50	1	2,452	0.04%
2021/11/05	1	383.00	1	399.50	402.50	0	2,411	0.00%
2021/11/04	1	389.00	20	393.43	386.00	-19	2,365	-0.80%
2021/11/03	101	399.24	73	393.38	392.50	28	2,338	1.20%	大買/
2021/11/02	12	406.17	2	401.00	406.50	10	2,257	0.44%
2021/11/01	10	393.15	21	381.19	388.00	-11	2,155	-0.51%
2021/10/29	0	0.00	10	369.45	369.00	-10	2,155	-0.46%
2021/10/26	3	388.50	1	377.00	376.50	2	2,197	0.09%
2021/10/22	0	0.00	8	389.75	386.50	-8	2,153	-0.37%
2021/10/20	0	0.00	10	378.25	377.00	-10	1,966	-0.51%
2021/10/19	13	348.65	2	357.50	362.00	11	1,874	0.59%
2021/10/18	0	0.00	10	342.15	342.00	-10	1,800	-0.56%
2021/10/15	1	347.00	2	348.50	341.00	-1	1,809	-0.06%
2021/10/14	11	338.45	16	327.78	334.50	-5	1,798	-0.28%
2021/10/13	14	337.36	0	0.00	338.00	14	1,799	0.78%
2021/10/12	2	343.50	2.1	353.41	340.00	-0.1	1,777	0.00%
2021/10/08	0.1	355.00	0	0.00	356.00	0.1	1,743	0.00%
2021/10/06	1	324.00	1	320.00	322.00	0	1,671	0.00%
2021/10/05	1	336.50	11	321.18	338.00	-10	1,674	-0.60%
2021/10/04	170	331.88	10	325.00	328.00	160	1,651	9.69%	大買/鉅額交易
2021/10/01	22	335.80	2	333.00	322.50	20	1,611	1.24%
2021/09/30	1	348.00	2	348.50	350.50	-1	1,547	-0.06%
2021/09/29	1	329.50	2	325.75	322.00	-1	1,432	-0.07%
2021/09/28	2	326.25	2	327.50	329.00	0	1,383	0.00%
2021/09/27	78	321.65	1	324.00	322.00	77	1,364	5.64%
2021/09/24	5	318.00	0	0.00	318.50	5	1,342	0.37%
2021/09/14	15	305.50	0	307.00	307.00	15	1,375	1.09%
2021/09/13	0	300.00	1	299.50	298.50	-1	1,370	-0.07%
2021/09/10	0	0.00	1	306.00	306.00	-1	1,385	-0.07%
2021/09/07	0	0.00	30	298.28	296.00	-30	1,454	-2.06%
2021/09/06	0	0.00	1	304.00	304.00	-1	1,509	-0.07%
2021/09/03	1	307.50	0	0.00	307.00	1	1,536	0.07%
2021/09/02	0	0.00	3	312.17	307.00	-3	1,535	-0.20%
2021/09/01	30	309.33	3	307.83	309.00	27	1,560	1.73%
2021/08/31	6	309.25	0	0.00	304.00	6	1,595	0.38%
2021/08/30	0	0.00	1	322.00	315.00	-1	1,694	-0.06%
2021/08/27	50	313.25	0.1	312.50	308.50	50	1,677	2.98%
2021/08/23	0	0.00	2	309.75	318.00	-2	1,701	-0.12%
2021/08/20	1	296.00	1	295.50	301.50	0	1,700	0.00%
2021/08/19	1	293.00	0	0.00	293.50	1	1,712	0.06%
2021/08/16	1.1	278.24	1	283.00	298.00	0.1	1,767	0.00%
2021/08/13	1	287.00	0	0.00	286.00	1	1,754	0.06%
2021/08/12	0.1	302.00	9	300.67	301.50	-9	1,742	-0.51%
2021/08/10	2	306.75	0	0.00	308.50	2	1,817	0.11%
2021/08/09	1	305.50	30	306.83	305.50	-29	1,873	-1.55%
2021/08/06	1	310.50	0	0.00	311.00	1	1,943	0.05%
2021/08/04	31	319.19	2	326.00	316.00	29	2,053	1.41%
2021/08/03	8	342.00	1.1	334.52	338.00	7	2,024	0.34%
2021/08/02	0	0.00	0.1	324.00	328.00	-0.1	2,023	0.00%
2021/07/30	10	338.25	1	339.00	327.50	9	2,059	0.44%
2021/07/28	21	305.05	0	0.00	308.50	21	2,060	1.02%
2021/07/23	2	312.00	1	308.50	311.50	1	2,129	0.05%
2021/07/22	0	0.00	1	320.00	321.00	-1	2,146	-0.05%
2021/07/21	1	318.00	1	321.00	326.00	0	2,160	0.00%
2021/07/20	1	310.00	0	0.00	309.00	1	2,142	0.05%
2021/07/19	0	335.00	8	322.63	334.00	-8	2,112	-0.38%
2021/07/15	0	331.00	0	0.00	337.00	0	2,097	0.00%
2021/07/14	0	0.00	3	334.00	335.00	-3	2,098	-0.14%
2021/07/09	0	0.00	30	313.02	313.50	-30	2,027	-1.48%
2021/07/07	0	324.50	1	328.50	322.50	-1	2,014	-0.05%
2021/07/06	0.1	319.99	2	325.00	325.00	-1.9	1,998	-0.10%
2021/07/05	6	318.67	2	320.00	319.00	4	2,019	0.20%
2021/07/01	8	305.11	1	303.00	300.00	7	2,038	0.34%
2021/06/30	25	303.90	2	302.25	302.00	23	2,071	1.11%
2021/06/29	2	306.25	0	0.00	306.50	2	2,086	0.10%
2021/06/28	30	300.32	0	0.00	299.00	30	2,096	1.43%
2021/06/25	40	300.51	0	0.00	298.50	40	2,153	1.86%
2021/06/24	57	303.23	1	308.00	301.00	56	2,176	2.57%
2021/06/23	3	297.67	0	0.00	308.00	3	2,204	0.14%
2021/06/22	1	291.00	8	289.00	288.00	-7	2,197	-0.32%
2021/06/21	38	295.84	3	294.50	290.50	35	2,209	1.59%
2021/06/18	2	304.50	1	298.00	296.00	1	2,197	0.05%
2021/06/17	2	296.00	1	295.00	296.00	1	2,160	0.05%
2021/06/16	50	296.47	0	0.00	293.50	50	2,162	2.31%
2021/06/15	0.2	290.20	0	0.00	290.00	0.2	2,140	0.01%
2021/06/11	1.1	294.10	2	303.50	293.50	-1	2,096	-0.05%
2021/06/10	31	302.16	1	303.00	303.00	30	2,093	1.43%
2021/06/09	22.1	303.95	1	310.50	301.50	21.1	2,087	1.01%
2021/06/08	2.2	307.59	1	307.00	306.50	1.2	2,055	0.06%
2021/06/07	0.2	300.59	101	302.10	310.00	-100.8	2,017	-5.00%	大賣/
2021/06/04	0.1	286.50	0	0.00	285.50	0.1	1,924	0.00%
2021/06/03	1	280.00	0	0.00	282.00	1	1,941	0.05%
2021/06/02	2.2	278.02	1	276.50	278.00	1.2	1,945	0.06%
2021/06/01	0	0.00	4	283.50	281.50	-4	1,955	-0.20%
2021/05/19	0	0.00	20	267.03	266.00	-20	2,016	-0.99%
2021/05/18	54	274.81	0	0.00	275.00	54	2,012	2.68%
2021/05/14	17	250.38	0	0.00	262.00	17	1,924	0.88%
2021/05/13	2	241.00	0	0.00	238.50	2	1,860	0.11%
2021/05/12	1	223.50	0	0.00	225.00	1	1,814	0.06%
2021/05/05	0	0.00	16	220.88	220.00	-16	1,690	-0.95%
2021/05/03	1	249.50	0	0.00	245.00	1	1,625	0.06%
2021/04/28	0	0.00	33	263.83	261.50	-33	1,638	-2.01%
2021/04/26	0	0.00	28	274.77	272.50	-28	1,707	-1.64%
2021/04/22	1	277.00	0	0.00	271.50	1	1,780	0.06%
2021/04/19	1	279.50	0	0.00	280.00	1	2,010	0.05%
2021/04/15	1	285.50	0	0.00	284.50	1	2,142	0.05%
2021/04/14	0	0.00	20	281.00	282.00	-20	2,161	-0.93%
2021/04/08	22	308.23	0	0.00	303.00	22	2,182	1.01%
2021/04/07	30	315.00	1	315.00	314.00	29	2,160	1.34%
2021/04/06	1	300.50	7	299.07	300.00	-6	2,126	-0.28%
2021/03/31	1	288.50	1	290.50	287.00	0	2,078	0.00%
2021/03/30	1	296.00	2	294.00	295.50	-1	2,065	-0.05%
2021/03/26	2	272.25	2	274.50	272.00	0	2,006	0.00%
2021/03/25	1	275.00	0	0.00	274.00	1	1,969	0.05%
2021/03/24	1	289.00	0	0.00	283.50	1	1,936	0.05%
2021/03/18	0	0.00	1	300.50	298.50	-1	1,918	-0.05%
2021/03/11	0	0.00	1	302.00	301.50	-1	1,988	-0.05%
2021/03/05	1	305.50	0	0.00	314.50	1	1,948	0.05%
2021/02/22	0	0.00	26	335.13	344.50	-26	2,049	-1.27%
2021/02/19	49	344.84	11	335.45	333.00	38	2,033	1.87%
2021/02/18	0	0.00	1	320.00	320.50	-1	1,994	-0.05%
2021/02/17	12	308.83	1	311.00	310.50	11	1,990	0.55%
2021/02/01	6	290.33	0	0.00	290.00	6	2,275	0.26%
2021/01/26	10	316.75	0	0.00	311.00	10	2,382	0.42%
2021/01/25	13	318.12	0	0.00	319.50	13	2,382	0.55%
2021/01/19	0	0.00	6	322.00	321.00	-6	2,278	-0.26%
2021/01/18	72	312.67	0	0.00	315.00	72	2,225	3.24%
2021/01/15	0	0.00	2	308.50	313.00	-2	2,179	-0.09%
2021/01/14	0	0.00	1	312.50	312.50	-1	2,148	-0.05%
2021/01/13	8	312.19	10	315.40	316.00	-2	2,133	-0.09%
2021/01/08	28	287.43	1	276.50	286.50	27	1,887	1.43%
2020/12/30	0	0.00	43	250.45	252.50	-43	1,929	-2.23%
2020/12/24	1	257.50	1	260.00	254.00	0	1,937	0.00%
2020/12/23	1	246.00	0	0.00	249.00	1	1,934	0.05%
2020/12/21	4	257.50	4	256.88	257.50	0	1,971	0.00%
2020/12/11	1	268.00	0	0.00	268.00	1	2,086	0.05%
2020/12/10	1	280.00	1	278.50	280.00	0	2,082	0.00%
2020/11/20	1	283.50	0	0.00	280.50	1	2,149	0.05%
2020/11/19	1	281.50	1	283.00	282.00	0	2,189	0.00%
2020/11/18	0	0.00	43	270.17	270.50	-43	2,126	-2.02%
2020/11/12	0	0.00	6	265.00	265.50	-6	2,172	-0.28%
2020/11/06	2	288.50	32	279.00	277.50	-30	2,034	-1.47%
2020/11/05	0	0.00	3	295.00	293.00	-3	1,985	-0.15%
2020/11/02	1	292.00	1	295.50	292.50	0	2,120	0.00%
2020/10/30	0	0.00	5	300.50	298.00	-5	2,129	-0.23%
2020/10/29	1	306.00	1	303.00	308.00	0	2,144	0.00%
2020/10/28	0	0.00	1	317.00	313.50	-1	2,163	-0.05%
2020/10/27	1	315.50	0	0.00	315.50	1	2,201	0.05%
2020/10/21	6	324.50	0	0.00	319.00	6	2,471	0.24%
2020/10/16	0	0.00	20	319.38	315.00	-20	2,541	-0.79%
2020/10/15	20	331.50	0	0.00	325.00	20	2,595	0.77%
2020/10/14	0	0.00	4	336.00	330.50	-4	2,596	-0.15%
2020/10/13	4	332.00	0	0.00	335.00	4	2,586	0.15%
2020/10/12	1	326.00	1	320.00	326.00	0	2,585	0.00%
2020/10/08	0	0.00	24	321.00	327.00	-24	2,599	-0.92%
2020/10/07	22	310.14	3	308.50	310.50	19	2,537	0.75%
2020/10/06	6	304.58	0	0.00	303.50	6	2,584	0.23%
2020/09/17	0	0.00	12	298.83	297.50	-12	3,060	-0.39%
2020/09/16	0	0.00	10	299.50	298.50	-10	3,157	-0.32%
2020/09/15	2	293.00	2	286.00	292.00	0	3,149	0.00%
2020/09/09	1	291.50	0	0.00	291.00	1	3,243	0.03%
2020/09/08	2	290.75	2	292.75	296.00	0	3,343	0.00%
2020/08/25	2	317.50	2	318.50	321.50	0	3,817	0.00%
2020/08/14	2	327.00	2	313.75	330.00	0	4,144	0.00%
2020/08/13	2	306.00	3	308.67	301.00	-1	4,102	-0.02%
2020/08/12	0	0.00	7	310.93	304.00	-7	4,103	-0.17%
2020/08/11	1	332.50	0	0.00	314.00	1	4,093	0.02%
2020/08/10	0	0.00	1	336.00	337.00	-1	4,087	-0.02%
2020/08/07	8	326.00	6	325.75	335.00	2	4,046	0.05%
2020/08/05	0	0.00	20	315.13	316.50	-20	3,986	-0.50%
2020/08/04	20	311.75	1	316.00	315.50	19	3,974	0.48%
2020/08/03	1	308.00	0	0.00	307.00	1	3,966	0.03%
2020/07/30	6	315.00	7	314.64	316.00	-1	3,959	-0.03%
2020/07/29	6	308.17	0	0.00	307.00	6	3,901	0.15%
2020/07/28	2	310.00	3	305.83	300.00	-1	3,857	-0.03%
2020/07/27	3	296.00	0	0.00	297.00	3	3,829	0.08%
2020/07/24	0	0.00	2	294.25	289.50	-2	3,799	-0.05%
2020/07/20	1	281.50	0	0.00	281.00	1	3,752	0.03%
2020/07/17	2	284.75	4	284.38	287.50	-2	3,769	-0.05%
2020/07/16	1	292.50	2	292.75	288.50	-1	3,787	-0.03%
2020/07/15	1	298.50	0	0.00	287.00	1	3,783	0.03%
2020/07/14	3	296.00	3	297.67	295.00	0	3,868	0.00%
2020/07/13	3	302.67	108	302.06	304.00	-105	3,957	-2.65%	大賣/鉅額交易
2020/07/10	1	314.00	16	318.44	311.00	-15	3,959	-0.38%
2020/07/09	11	326.86	6	331.67	318.50	5	3,969	0.13%
2020/07/08	7	325.57	3	328.67	328.00	4	3,894	0.10%
2020/07/07	1	301.00	0	0.00	300.00	1	3,867	0.03%
2020/07/06	0	0.00	3	304.50	309.00	-3	3,865	-0.08%
2020/07/03	5	303.80	2	295.50	308.00	3	3,817	0.08%
2020/06/29	0	0.00	3	282.67	282.50	-3	3,920	-0.08%
2020/06/24	2	288.50	3	288.83	284.00	-1	3,989	-0.03%
2020/06/23	3	294.33	1	295.50	286.00	2	4,153	0.05%
2020/06/16	1	273.50	0	0.00	272.50	1	4,309	0.02%
2020/06/15	0	0.00	1	278.50	278.50	-1	4,335	-0.02%
2020/06/12	83	273.22	4	268.63	278.50	79	4,344	1.82%
2020/06/11	4	278.75	5	272.90	277.00	-1	4,373	-0.02%
2020/06/10	1	263.00	0	0.00	270.00	1	4,327	0.02%
2020/06/09	7	256.93	4	256.88	255.50	3	4,355	0.07%
2020/06/08	3	249.83	1	250.00	249.00	2	4,390	0.05%
2020/06/05	1	247.50	111	247.25	251.50	-110	4,441	-2.48%	大賣/鉅額交易
2020/06/02	2	261.75	2	265.00	252.00	0	4,494	0.00%
2020/06/01	0	0.00	1	246.00	252.00	-1	4,407	-0.02%
2020/05/29	0	0.00	6	243.83	249.50	-6	4,402	-0.14%
2020/05/28	4	244.50	1	239.00	239.00	3	4,366	0.07%
2020/05/27	29	248.60	10	245.10	245.00	19	4,319	0.44%
2020/05/26	4	229.50	1	227.50	232.50	3	4,150	0.07%
2020/05/21	0	0.00	4	207.13	215.00	-4	4,110	-0.10%
2020/05/20	3	204.83	0	0.00	207.00	3	4,106	0.07%
2020/05/19	1	204.00	0	0.00	201.50	1	4,142	0.02%
2020/05/18	1	207.00	3	211.50	205.50	-2	4,194	-0.05%
2020/05/15	3	212.00	0	0.00	212.00	3	4,204	0.07%
2020/05/14	3	215.33	1	216.50	208.00	2	4,205	0.05%
2020/05/13	7	218.00	7	217.21	218.00	0	4,222	0.00%
2020/05/12	3	220.00	3	217.67	221.00	0	4,339	0.00%
2020/05/07	1	220.00	0	0.00	218.50	1	4,498	0.02%
2020/04/30	1	218.50	2	221.50	218.00	-1	4,561	-0.02%
2020/04/27	0	0.00	8	213.50	214.00	-8	4,559	-0.18%
2020/04/24	7	207.57	0	0.00	209.50	7	4,568	0.15%
2020/04/23	2	210.75	1	210.50	209.50	1	4,573	0.02%
2020/04/21	2	207.50	0	0.00	208.50	2	4,613	0.04%
2020/04/20	1	213.50	1	212.00	215.00	0	4,595	0.00%
2020/04/17	2	213.50	4	216.13	212.50	-2	4,613	-0.04%
2020/04/16	20	208.35	19	204.03	209.50	1	4,551	0.02%
2020/04/15	4	198.75	11	197.77	197.50	-7	4,513	-0.16%
2020/04/14	13	195.08	5	190.50	198.50	8	4,490	0.18%
2020/04/13	0	0.00	2	190.00	188.00	-2	4,527	-0.04%
2020/04/10	19	193.21	2	192.00	190.50	17	4,502	0.38%
2020/04/08	0	0.00	10	197.75	191.00	-10	4,518	-0.22%
2020/04/07	11	188.82	1	196.00	191.50	10	4,510	0.22%
2020/04/01	5	173.50	10	174.50	173.50	-5	4,503	-0.11%
2020/03/31	6	172.50	1	174.00	172.00	5	4,583	0.11%
2020/03/30	2	175.00	78	169.31	176.50	-76	4,537	-1.68%
2020/03/27	0	0.00	1	167.50	172.50	-1	4,511	-0.02%
2020/03/26	50	158.20	3	150.67	162.00	47	4,447	1.06%
2020/03/24	12	136.88	2	137.50	137.50	10	4,352	0.23%
2020/03/23	0	0.00	2	128.00	125.00	-2	4,343	-0.05%
2020/03/18	2	148.00	2	145.00	142.00	0	4,335	0.00%
2020/03/16	0	0.00	10	154.50	149.50	-10	4,352	-0.23%
2020/03/12	4	172.50	1	180.00	171.00	3	4,218	0.07%
2020/03/11	0	0.00	3	196.50	189.50	-3	4,150	-0.07%
2020/03/10	1	203.50	0	0.00	205.50	1	4,114	0.02%
2020/03/09	0	0.00	1	199.00	198.00	-1	4,128	-0.02%
2020/03/06	0	0.00	1	212.00	207.50	-1	4,114	-0.02%
2020/03/05	2	214.50	0	0.00	215.00	2	4,117	0.05%
2020/02/27	1	210.50	1	220.00	209.00	0	4,440	0.00%
2020/02/26	0	0.00	4	226.75	224.00	-4	4,425	-0.09%
2020/02/25	78	229.45	2	228.50	226.50	76	4,489	1.69%
2020/02/20	4	242.00	32	236.33	235.00	-28	4,551	-0.62%
2020/02/19	5	236.90	11	239.64	240.00	-6	4,587	-0.13%
2020/02/17	30	237.67	0	0.00	233.00	30	4,726	0.63%
2020/02/14	42	236.57	6	232.92	237.50	36	4,734	0.76%
2020/02/13	2	233.25	38	237.80	230.50	-36	4,756	-0.76%
2020/02/12	4	235.00	16	228.72	235.00	-12	4,729	-0.25%
2020/02/11	32	223.56	37	221.00	227.00	-5	4,777	-0.10%
2020/02/10	39	218.73	37	215.62	215.00	2	4,897	0.04%
2020/02/07	3	217.17	19	214.26	213.50	-16	5,064	-0.32%
2020/02/06	33	216.70	24	214.69	220.00	9	5,249	0.17%
2020/02/05	2	214.00	5	204.80	204.50	-3	5,250	-0.06%
2020/02/04	20	208.50	2	209.00	208.50	18	5,265	0.34%
2020/02/03	8	207.31	18	198.39	208.00	-10	5,326	-0.19%
2020/01/31	6	208.42	5	200.00	209.00	1	5,385	0.02%
2020/01/30	0	0.00	46	207.23	203.50	-46	5,664	-0.81%
2020/01/20	8	225.38	126	216.67	226.00	-118	5,876	-2.01%	大賣/鉅額交易
2020/01/17	0	0.00	35	222.61	222.50	-35	5,912	-0.59%
2020/01/16	30	222.70	30	223.50	221.00	0	6,121	0.00%
2020/01/15	0	0.00	3	230.50	228.00	-3	6,087	-0.05%
2020/01/14	6	232.92	292	233.41	232.00	-286	6,096	-4.69%	大賣/鉅額交易
2020/01/13	17	233.35	5	231.20	235.00	12	6,082	0.20%
2020/01/10	48	225.29	15	225.87	227.00	33	6,065	0.54%
2020/01/09	22	232.86	7	231.50	229.00	15	6,036	0.25%
2020/01/08	53	228.87	102	224.08	231.00	-49	6,028	-0.81%	大賣/
2020/01/07	35	224.96	30	221.65	226.00	5	6,004	0.08%
2020/01/06	5	236.70	9	235.56	237.00	-4	5,964	-0.07%
2020/01/03	56	235.58	3	236.50	233.00	53	5,948	0.89%
2020/01/02	8	240.13	20	236.65	235.50	-12	5,935	-0.20%
2019/12/31	46	229.43	32	230.30	234.50	14	5,959	0.23%
2019/12/30	23	228.46	9	230.17	229.00	14	5,993	0.23%
2019/12/27	12	226.25	11	226.77	226.00	1	5,962	0.02%
2019/12/26	36	221.03	36	219.57	229.50	0	5,924	0.00%
2019/12/25	17	210.03	17	211.41	215.00	0	5,784	0.00%
2019/12/24	31	211.26	20	212.75	214.00	11	5,796	0.19%
2019/12/23	57	210.21	15	209.20	212.00	42	5,772	0.73%
2019/12/20	8	203.75	0	0.00	205.00	8	5,687	0.14%
2019/12/17	0	0.00	25	204.00	202.00	-25	5,691	-0.44%
2019/12/16	0	0.00	6	201.17	201.50	-6	5,746	-0.10%
2019/12/13	5	201.40	10	207.30	198.50	-5	5,761	-0.09%
2019/12/12	9	201.22	8	204.69	202.00	1	5,687	0.02%
2019/12/11	10	193.85	24	194.15	192.00	-14	5,535	-0.25%
2019/12/10	70	188.76	50	188.54	192.50	20	5,519	0.36%
2019/12/09	41	188.02	51	189.37	188.50	-10	5,511	-0.18%
2019/12/06	43	187.43	57	188.52	187.00	-14	5,514	-0.25%
2019/12/05	35	186.91	0	0.00	185.00	35	5,492	0.64%
2019/12/04	6	187.75	10	182.00	189.00	-4	5,474	-0.07%
2019/12/03	5	188.60	5	190.00	187.50	0	5,422	0.00%
2019/12/02	1	194.00	1	191.50	194.00	0	5,430	0.00%
2019/11/29	50	199.86	48	202.90	195.00	2	5,421	0.04%
2019/11/28	0	0.00	6	200.50	197.50	-6	5,352	-0.11%
2019/11/27	48	201.05	62	202.69	199.00	-14	5,363	-0.26%
2019/11/26	12	202.00	6	201.67	199.50	6	5,202	0.12%
2019/11/25	4	187.75	0	0.00	187.50	4	4,982	0.08%
2019/11/22	9	186.50	9	188.56	184.00	0	4,963	0.00%
2019/11/20	7	179.57	5	179.30	184.00	2	4,987	0.04%
2019/11/18	2	188.00	2	187.00	185.00	0	4,919	0.00%
2019/11/15	2	189.50	2	190.50	194.00	0	4,863	0.00%
2019/11/14	32	186.16	32	188.17	179.50	0	4,760	0.00%
2019/11/13	35	182.50	35	180.43	184.50	0	4,701	0.00%
2019/11/12	15	181.50	15	183.00	182.00	0	4,724	0.00%
2019/11/11	28	184.20	28	185.55	180.00	0	4,721	0.00%
2019/11/08	2	191.25	3	187.00	190.00	-1	4,673	-0.02%
2019/11/07	31	191.13	37	191.41	195.00	-6	4,621	-0.13%
2019/11/06	301	187.00	28	189.23	188.00	273	4,593	5.94%	大買/鉅額交易
2019/11/05	8	177.31	8	179.50	182.50	0	4,397	0.00%
2019/11/04	1	166.00	0	0.00	166.00	1	4,207	0.02%
2019/11/01	4	168.00	2	166.75	170.00	2	4,154	0.05%
2019/10/31	1	170.00	3	167.33	170.00	-2	4,146	-0.05%
2019/10/30	2	166.00	1	168.50	166.50	1	4,089	0.02%
2019/10/29	17	169.50	21	166.26	165.00	-4	4,049	-0.10%
2019/10/28	12	156.29	12	158.08	164.00	0	3,776	0.00%
2019/10/25	52	149.75	5	150.70	149.50	47	3,537	1.33%
2019/10/24	969	147.71	11	148.14	150.00	958	3,495	27.41%	大買/鉅額交易
2019/10/23	2	140.75	1	142.50	142.00	1	3,291	0.03%
2019/10/22	5	138.00	0	0.00	138.00	5	3,280	0.15%
2019/10/18	10	138.50	10	138.50	138.00	0	3,422	0.00%
2019/10/17	1	140.00	46	136.33	141.00	-45	3,444	-1.31%
2019/10/16	0	0.00	3	143.00	139.00	-3	3,457	-0.09%
2019/10/14	5	145.00	8	145.88	144.00	-3	3,505	-0.09%
2019/10/09	5	141.00	5	140.50	139.00	0	3,532	0.00%
2019/10/08	3	140.50	0	0.00	140.50	3	3,529	0.08%
2019/10/07	1	141.50	5	142.50	140.00	-4	3,519	-0.11%
2019/10/04	5	135.30	5	135.50	137.50	0	3,464	0.00%
2019/10/01	3	129.00	0	0.00	128.00	3	3,360	0.09%
2019/09/27	7	126.50	7	126.50	127.50	0	3,391	0.00%
2019/09/26	2	133.25	2	130.50	131.00	0	3,362	0.00%
2019/09/23	4	144.63	0	0.00	142.00	4	3,357	0.12%
2019/09/20	1	141.50	1	143.50	143.00	0	3,339	0.00%
2019/09/19	6	140.00	0	0.00	142.00	6	3,286	0.18%
2019/09/18	1	134.50	1	136.50	134.50	0	3,204	0.00%
2019/09/17	1	130.50	5	133.20	130.50	-4	3,154	-0.13%
2019/09/12	0	0.00	3	137.00	139.00	-3	3,126	-0.10%
2019/09/10	3	135.00	0	0.00	136.00	3	3,150	0.10%
2019/09/06	2	139.50	2	140.25	138.50	0	3,125	0.00%
2019/09/05	4	139.75	1	139.50	141.50	3	3,140	0.10%
2019/09/04	3	138.33	3	138.67	139.50	0	3,141	0.00%
2019/09/02	0	0.00	2	143.00	144.00	-2	3,246	-0.06%
2019/08/30	0	0.00	2	146.50	147.00	-2	3,239	-0.06%
2019/08/29	0	0.00	1	149.50	150.00	-1	3,268	-0.03%
2019/08/28	0	0.00	2	144.50	145.00	-2	3,292	-0.06%
2019/08/27	1	146.50	4	146.75	146.50	-3	3,364	-0.09%
2019/08/26	8	151.56	13	149.23	144.50	-5	3,393	-0.15%
2019/08/23	3	154.00	7	153.00	157.00	-4	3,400	-0.12%
2019/08/22	18	151.92	17	152.97	150.50	1	3,459	0.03%
2019/08/20	19	152.55	16	155.06	148.50	3	3,458	0.09%
2019/08/19	6	153.17	5	152.00	151.50	1	3,425	0.03%
2019/08/16	3	149.00	0	0.00	153.50	3	3,411	0.09%
2019/08/15	6	146.50	0	0.00	148.00	6	3,395	0.18%
2019/08/14	0	0.00	1	144.00	145.00	-1	3,397	-0.03%
2019/08/13	15	143.50	13	143.38	139.00	2	3,361	0.06%
2019/08/12	0	0.00	3	148.50	142.50	-3	3,332	-0.09%
2019/08/08	51	138.70	2	144.00	145.00	49	3,288	1.49%
2019/08/07	4	128.00	9	128.94	132.00	-5	3,167	-0.16%
2019/08/06	20	125.28	0	0.00	128.00	20	3,136	0.64%
2019/08/02	0	0.00	9	125.50	124.00	-9	3,171	-0.28%
2019/08/01	3	130.50	0	0.00	130.50	3	3,217	0.09%
2019/07/31	25	130.08	1	127.50	128.00	24	3,280	0.73%
2019/07/30	1	130.00	5	131.00	129.50	-4	3,261	-0.12%
2019/07/26	29	137.19	1	139.00	135.50	28	3,230	0.87%
2019/07/25	1	137.50	1	139.00	137.50	0	3,234	0.00%
2019/07/24	2	137.25	1	137.00	137.00	1	3,258	0.03%
2019/07/23	0	0.00	30	138.20	140.00	-30	3,263	-0.92%
2019/07/22	12	134.17	13	138.69	141.00	-1	3,207	-0.03%
2019/07/19	11	134.18	14	133.79	132.00	-3	3,222	-0.09%
2019/07/18	4	132.75	0	0.00	134.00	4	3,224	0.12%
2019/07/17	5	128.60	4	130.25	130.50	1	3,225	0.03%
2019/07/16	1	127.50	0	0.00	128.00	1	3,201	0.03%
2019/07/15	0	0.00	6	122.83	127.50	-6	3,289	-0.18%
2019/07/12	0	0.00	2	119.50	118.50	-2	3,263	-0.06%
2019/07/11	0	0.00	4	121.50	121.00	-4	3,332	-0.12%
2019/07/10	10	119.90	0	0.00	121.00	10	3,349	0.30%
2019/07/09	0	0.00	2	115.50	114.50	-2	3,435	-0.06%
2019/07/05	1	116.50	0	0.00	116.50	1	3,488	0.03%
2019/07/01	1	124.50	1	125.00	125.00	0	3,573	0.00%
2019/06/28	10	119.75	10	118.50	118.00	0	3,649	0.00%
2019/06/27	0	0.00	2	119.00	120.00	-2	3,690	-0.05%
2019/06/26	3	118.00	4	117.88	118.00	-1	3,718	-0.03%
2019/06/21	280	120.00	0	0.00	120.00	280	3,835	7.30%	大買/鉅額交易
2019/06/19	0	0.00	2	118.00	120.00	-2	3,980	-0.05%
2019/06/18	0	0.00	2	117.00	115.50	-2	3,977	-0.05%
2019/06/14	3	116.83	2	118.50	116.00	1	4,156	0.02%
2019/06/13	10	118.00	14	119.21	118.00	-4	4,371	-0.09%
2019/06/12	1	121.50	3	122.17	121.00	-2	4,523	-0.04%
2019/06/11	17	121.88	12	122.25	123.00	5	4,519	0.11%
2019/06/10	17	117.15	18	118.64	121.00	-1	4,448	-0.02%
2019/06/06	3	110.67	0	0.00	110.00	3	4,368	0.07%
2019/06/05	7	115.71	5	115.50	113.50	2	4,362	0.05%
2019/06/03	4	112.00	8	114.25	115.50	-4	4,330	-0.09%
2019/05/31	6	111.00	3	111.50	112.50	3	4,368	0.07%
2019/05/30	9	109.33	8	111.31	107.50	1	4,343	0.02%
2019/05/29	6	108.08	7	107.07	110.00	-1	4,275	-0.02%
2019/05/28	6	105.42	10	105.05	105.00	-4	4,188	-0.10%
2019/05/27	6	103.50	2	103.25	104.00	4	4,193	0.10%
2019/05/24	1	104.00	3	103.50	101.00	-2	4,288	-0.05%
2019/05/23	1	103.00	1	102.50	103.00	0	4,331	0.00%
2019/05/22	3	105.33	0	0.00	102.00	3	4,367	0.07%
2019/05/21	23	106.39	8	104.06	106.00	15	4,387	0.34%
2019/05/20	7	99.69	1	97.40	100.50	6	4,367	0.14%
2019/05/17	2	100.00	0	0.00	97.50	2	4,414	0.05%
2019/05/16	2	102.50	0	0.00	99.60	2	4,526	0.04%
2019/05/15	2	103.00	2	102.50	101.00	0	4,646	0.00%
2019/05/14	1	100.00	0	0.00	100.50	1	4,709	0.02%
2019/05/13	1	101.00	0	0.00	99.50	1	4,707	0.02%
2019/05/09	0	0.00	34	103.07	102.00	-34	4,741	-0.72%
2019/05/08	17	106.94	48	107.70	109.00	-31	4,668	-0.66%
2019/04/25	1	112.50	26	115.31	112.50	-25	4,483	-0.56%
2019/04/24	20	124.00	1	120.00	119.50	19	4,401	0.43%
2019/04/23	0	0.00	1	122.50	123.00	-1	4,378	-0.02%
2019/04/22	2	128.50	20	126.50	129.50	-18	4,393	-0.41%
2019/04/19	6	129.08	26	129.42	128.00	-20	4,393	-0.46%
2019/04/18	2	126.25	1	126.50	125.00	1	4,265	0.02%
2019/04/17	6	128.67	5	127.90	125.50	1	4,297	0.02%
2019/04/16	13	123.92	3	123.50	124.00	10	4,330	0.23%
2019/04/15	13	120.35	3	122.50	125.00	10	4,309	0.23%
2019/04/12	20	119.50	0	0.00	117.00	20	4,188	0.48%
2019/04/11	3	119.67	0	0.00	118.00	3	4,161	0.07%
2019/04/10	0	0.00	508	119.07	120.50	-508	4,140	-12.27%	大賣/鉅額交易
2019/04/09	0	0.00	43	125.78	123.00	-43	4,162	-1.03%
2019/04/08	5	129.20	0	0.00	129.00	5	4,148	0.12%
2019/04/03	2	130.00	2	128.00	131.00	0	4,163	0.00%
2019/04/02	0	0.00	6	125.67	129.50	-6	4,142	-0.14%
2019/03/29	0	0.00	191	115.15	115.00	-191	4,030	-4.74%	大賣/鉅額交易
2019/03/27	2	113.00	0	0.00	113.50	2	4,021	0.05%
2019/03/25	1	109.50	166	110.14	115.50	-165	4,016	-4.11%	大賣/鉅額交易
2019/03/22	0	0.00	1	123.50	114.50	-1	3,991	-0.03%
2019/03/21	11	120.41	7	121.50	121.00	4	3,894	0.10%
2019/03/20	1	120.50	5	120.80	120.50	-4	3,948	-0.10%
2019/03/19	60	114.75	0	0.00	115.00	60	3,918	1.53%
2019/03/18	8	111.56	10	114.20	115.50	-2	3,968	-0.05%
2019/03/15	0	0.00	8	105.88	108.50	-8	3,756	-0.21%
2019/03/14	1	99.50	8	99.21	99.00	-7	3,633	-0.19%
2019/03/11	2	100.50	0	0.00	100.50	2	3,614	0.06%
2019/03/08	2	101.00	0	0.00	102.00	2	3,616	0.06%
2019/03/07	4	100.50	4	99.40	101.50	0	3,607	0.00%
2019/03/06	2	97.90	2	100.00	100.00	0	3,613	0.00%
2019/03/04	7	96.29	1	95.70	97.40	6	3,512	0.17%
2019/02/26	3	99.50	0	0.00	96.50	3	3,457	0.09%
2019/02/25	1	105.50	0	0.00	99.20	1	3,414	0.03%
2019/02/18	0	0.00	1	100.50	102.00	-1	3,075	-0.03%
2019/02/15	1	99.40	0	0.00	98.30	1	3,011	0.03%
2019/02/14	0	0.00	3	96.40	97.00	-3	2,871	-0.10%
2019/02/12	10	89.00	0	0.00	89.60	10	2,625	0.38%
2019/01/25	0	0.00	16	85.08	85.00	-16	2,528	-0.63%
2019/01/24	0	0.00	5	81.82	81.00	-5	2,501	-0.20%
2019/01/18	0	0.00	5	81.10	81.50	-5	2,536	-0.20%
2019/01/16	0	0.00	2	84.00	83.10	-2	2,549	-0.08%
2019/01/15	0	0.00	24	83.28	83.50	-24	2,537	-0.95%
2019/01/14	0	0.00	9	85.29	82.20	-9	2,507	-0.36%
2019/01/11	1	83.20	21	84.15	83.50	-20	2,447	-0.82%
2019/01/10	9	83.50	7	84.16	84.20	2	2,420	0.08%
2019/01/09	5	83.88	0	0.00	83.70	5	2,394	0.21%
2019/01/08	0	0.00	3	80.20	81.60	-3	2,310	-0.13%
2019/01/07	2	78.50	0	0.00	78.70	2	2,197	0.09%
2019/01/04	2	73.85	1	73.00	75.40	1	2,194	0.05%
2019/01/03	1	76.00	0	0.00	75.60	1	2,221	0.05%
2018/12/28	504	79.58	6	79.50	78.20	498	2,228	22.35%	大買/鉅額交易
2018/12/27	1	77.60	2	76.60	76.50	-1	2,186	-0.05%
2018/12/25	0	0.00	2	79.80	78.80	-2	2,209	-0.09%
2018/12/24	0	0.00	2	81.90	81.30	-2	2,211	-0.09%
2018/12/22	0	0.00	5	80.16	79.20	-5	2,214	-0.23%
2018/12/21	14	79.62	2	78.40	79.80	12	2,197	0.55%
2018/12/20	2	77.05	0	0.00	76.70	2	2,179	0.09%
2018/12/19	0	0.00	3	79.97	78.60	-3	2,204	-0.14%
2018/12/18	1	78.50	0	0.00	78.50	1	2,229	0.04%
2018/12/14	4	77.78	0	0.00	77.50	4	2,482	0.16%
2018/12/13	2	80.30	4	82.40	78.20	-2	2,538	-0.08%
2018/12/12	1	81.00	3	81.50	80.80	-2	2,620	-0.08%
2018/12/11	0	0.00	25	79.40	80.80	-25	2,844	-0.88%
2018/12/07	1	74.60	0	0.00	74.80	1	2,877	0.03%
2018/12/04	3	76.00	0	0.00	76.00	3	3,171	0.09%
2018/12/03	0	0.00	1	76.40	75.20	-1	3,347	-0.03%
2018/11/30	0	0.00	22	75.74	74.60	-22	3,671	-0.60%
2018/11/29	20	77.78	14	78.04	75.10	6	3,747	0.16%
2018/11/26	0	0.00	1	69.50	68.50	-1	3,653	-0.03%
2018/11/22	0	0.00	1	67.90	66.20	-1	3,632	-0.03%
2018/11/20	1	67.90	0	0.00	67.50	1	3,621	0.03%
2018/11/19	0	0.00	1	68.90	69.20	-1	3,613	-0.03%
2018/11/15	0	0.00	1	67.00	66.10	-1	3,592	-0.03%
2018/11/14	3	65.73	0	0.00	65.60	3	3,588	0.08%
2018/10/26	0	0.00	30	54.23	53.80	-30	3,286	-0.91%
2018/10/24	0	0.00	25	62.18	61.50	-25	3,240	-0.77%
2018/10/16	2	61.85	0	0.00	61.60	2	3,173	0.06%
2018/10/01	0	0.00	60	78.72	83.40	-60	2,857	-2.10%
2018/09/28	15	81.05	0	0.00	81.00	15	2,795	0.54%
2018/09/27	16	82.21	0	0.00	81.30	16	2,765	0.58%
2018/09/26	10	82.00	0	0.00	82.30	10	2,720	0.37%
2018/09/25	50	81.54	1	79.60	81.30	49	2,664	1.84%
2018/09/21	1	77.10	0	0.00	81.30	1	2,600	0.04%
2018/09/18	1	88.10	1	89.90	85.50	0	2,130	0.00%
2018/09/17	0	0.00	3	86.47	90.60	-3	1,923	-0.16%
2018/09/14	2	78.65	5	81.26	82.40	-3	1,584	-0.19%
2018/09/13	32	82.59	0	0.00	78.60	32	1,520	2.10%
2018/09/12	0	0.00	3	79.30	79.50	-3	1,388	-0.22%
2018/09/11	3	84.97	3	84.67	79.10	0	1,305	0.00%
2018/09/10	0	0.00	1	82.20	80.60	-1	1,071	-0.09%
2018/09/07	5	85.16	4	85.15	84.00	1	997	0.10%
2018/09/06	3	80.03	83	80.64	84.70	-80	822	-9.73%
2018/09/05	40	76.08	0	0.00	77.00	40	476	8.40%
2018/08/14	0	0.00	20	63.85	64.40	-20	560	-3.57%
2018/08/13	0	0.00	25	63.70	64.00	-25	596	-4.19%
2018/08/09	0	0.00	30	68.03	67.50	-30	595	-5.04%
2018/08/08	0	0.00	10	68.00	67.50	-10	595	-1.68%
2018/08/07	10	67.80	100	67.68	67.30	-90	597	-15.07%
2018/08/03	20	69.68	0	0.00	69.50	20	594	3.37%
2018/08/02	10	69.00	0	0.00	68.60	10	592	1.69%
2018/07/26	0	0.00	25	70.99	71.80	-25	559	-4.47%
2018/07/24	5	69.00	0	0.00	70.20	5	551	0.91%
2018/07/20	31	69.58	0	0.00	68.30	31	552	5.61%
2018/07/18	14	69.24	0	0.00	69.00	14	551	2.54%
2018/07/16	30	71.08	25	71.52	70.30	5	548	0.91%
2018/07/13	55	70.11	0	0.00	70.30	55	539	10.20%
2018/06/14	1	73.80	1	74.40	73.80	0	461	0.00%
2018/06/11	0	0.00	1	71.50	71.50	-1	441	-0.23%
2018/06/05	1	74.70	0	0.00	74.70	1	408	0.24%
2018/05/31	0	0.00	70	74.83	74.90	-70	353	-19.80%
2018/05/28	3	71.37	58	72.29	71.80	-55	287	-19.15%
2018/05/22	10	67.40	0	0.00	67.40	10	256	3.89%
2018/05/21	0	0.00	20	68.00	68.10	-20	254	-7.87%
2018/05/10	0	0.00	1	61.40	61.40	-1	264	-0.38%
2018/05/09	1	60.80	0	0.00	61.00	1	264	0.38%
2018/02/06	0	0.00	40	63.20	64.00	-40	387	-10.32%
2018/01/25	40	72.18	0	0.00	72.20	40	407	9.82%
2018/01/12	1	69.70	0	0.00	70.00	1	545	0.18%
2018/01/04	0	0.00	2	72.20	72.50	-2	763	-0.26%