胡連 (6279)-國票-敦北法人券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
968張
產業
上櫃電子零組件類股
488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

胡連 (6279)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	0	166.00	265	166.49	168.50	-265	1,688	-15.70%	大賣/鉅額交易
2024/11/20	1.1	167.57	0	0.00	167.50	1.1	1,673	0.06%
2024/11/19	0	171.07	0	0.00	172.00	0	1,653	0.00%
2024/11/18	57	171.28	0	0.00	171.00	57	1,636	3.48%
2024/11/15	0	172.00	0	0.00	172.50	0	1,630	0.00%
2024/11/14	0.1	173.15	0	0.00	171.00	0.1	1,618	0.00%
2024/11/13	0	176.67	0.2	177.00	178.00	-0.1	1,585	-0.01%
2024/11/12	0	0.00	7	181.11	178.00	-7	1,575	-0.44%
2024/11/11	7	182.93	31.3	182.36	180.50	-24.3	1,516	-1.60%
2024/11/08	0.2	173.50	0	0.00	172.50	0.2	1,433	0.01%
2024/11/07	6	171.50	0	0.00	173.50	6	1,417	0.42%
2024/11/06	0	0.00	3.3	174.59	175.00	-3.3	1,373	-0.24%
2024/10/29	1	169.50	0	0.00	168.00	1	1,362	0.07%
2024/10/28	0	0.00	1	174.00	172.50	-1	1,355	-0.07%
2024/10/25	0	0.00	0	172.90	172.00	0	1,349	0.00%
2024/10/24	1	170.00	6	174.75	168.50	-5	1,342	-0.37%
2024/10/23	7	169.50	0	0.00	169.50	7	1,315	0.53%
2024/10/22	1	169.50	0.3	170.01	170.50	0.7	1,304	0.05%
2024/10/21	0	0.00	0	172.53	172.00	0	1,297	0.00%
2024/10/18	0	0.00	0.1	173.00	171.00	-0.1	1,296	-0.01%
2024/10/17	0	0.00	0	173.19	172.00	0	1,292	0.00%
2024/10/16	1	173.00	0	176.19	171.00	1	1,290	0.08%
2024/10/15	0	0.00	0	175.42	174.00	0	1,298	0.00%
2024/10/14	0	0.00	2	175.50	174.00	-2	1,295	-0.15%
2024/10/11	0	0.00	0.3	176.69	176.00	-0.3	1,291	-0.02%
2024/10/09	10	182.05	0.2	181.73	182.00	9.8	1,270	0.77%
2024/10/08	0	0.00	0	185.00	184.50	0	1,232	0.00%
2024/10/07	3.7	182.46	1	177.65	184.50	2.7	1,219	0.22%
2024/10/04	0	0.00	0.1	174.00	174.50	-0.1	1,181	-0.01%
2024/10/01	0	0.00	0.1	180.50	179.00	-0.1	1,159	-0.01%
2024/09/30	3	185.50	1	184.50	182.50	2	1,147	0.17%
2024/09/27	0	0.00	0.1	182.24	182.00	-0.1	1,139	-0.01%
2024/09/26	0	0.00	0	187.67	181.50	0	1,114	0.00%
2024/09/25	0	0.00	451.1	185.41	189.00	-451.1	1,087	-41.50%	大賣/鉅額交易
2024/09/24	3	189.33	80.4	189.98	187.00	-77.4	1,045	-7.40%
2024/09/23	230	187.82	19.2	188.60	187.50	210.8	999	21.10%	大買/鉅額交易
2024/09/20	0	0.00	1.4	176.03	179.00	-1.4	907	-0.15%
2024/09/18	2	173.00	5.1	172.12	169.00	-3.1	858	-0.36%
2024/09/16	2	177.50	0	180.00	174.00	2	833	0.24%
2024/09/13	3	177.67	1	175.00	176.50	2	798	0.25%
2024/09/12	4	170.75	1	169.00	171.00	3	710	0.42%
2024/09/11	6	171.83	32	173.84	171.00	-26	670	-3.88%
2024/09/10	34	171.76	67.3	172.71	169.50	-33.3	560	-5.93%
2024/09/09	0.1	161.00	1	161.00	161.50	-1	440	-0.22%
2024/09/04	2	155.00	2	152.00	152.00	0	415	0.00%
2024/09/03	5	161.50	0	0.00	162.50	5	400	1.25%
2024/09/02	8	159.69	0	0.00	160.50	8	392	2.04%
2024/08/07	0.1	148.00	0	0.00	152.50	0.1	465	0.02%
2024/08/06	0.1	145.00	0	0.00	144.50	0.1	485	0.01%
2024/08/05	0.1	145.00	0	0.00	145.50	0.1	480	0.01%
2024/08/02	0.1	158.00	0	0.00	157.50	0.1	465	0.01%
2024/07/29	0.1	160.67	0	0.00	157.50	0.1	457	0.02%
2024/07/19	1	162.50	0	0.00	162.50	1	457	0.22%
2024/07/17	1	165.00	0	0.00	165.00	1	461	0.22%
2024/07/16	0	0.00	3	169.67	168.00	-3	459	-0.66%
2024/07/15	0	0.00	2	166.50	167.00	-2	447	-0.45%
2024/07/12	0	0.00	2	166.25	166.00	-2	447	-0.45%
2024/07/11	0.1	165.50	0	0.00	165.00	0.1	447	0.01%
2024/07/10	0	0.00	1	164.00	164.50	-1	463	-0.22%
2024/07/09	3	162.50	0	0.00	161.50	3	470	0.64%
2024/07/05	1	165.50	0	0.00	165.00	1	496	0.20%
2024/07/04	3	166.00	0	0.00	165.50	3	500	0.60%
2024/07/03	0	0.00	1	167.00	166.50	-1	518	-0.19%
2024/07/01	0	0.00	1	165.00	164.00	-1	530	-0.19%
2024/06/28	0.1	163.00	0	0.00	163.00	0.1	547	0.01%
2024/06/26	1	162.50	1	164.50	162.50	0	616	0.00%
2024/06/25	1	161.00	0	0.00	162.00	1	625	0.16%
2024/06/24	1	163.00	0	0.00	162.50	1	624	0.16%
2024/06/21	0.1	163.77	0	0.00	164.00	0.1	633	0.01%
2024/06/19	1	165.02	0	0.00	165.00	1	634	0.16%
2024/06/14	0.1	167.50	0	0.00	168.50	0.1	655	0.01%
2024/06/13	0	0.00	3	166.67	168.00	-3	657	-0.46%
2024/06/05	1	165.00	1	164.50	164.00	0	719	0.00%
2024/06/04	0	0.00	1	167.50	166.00	-1	734	-0.14%
2024/06/03	0	0.00	1	164.50	164.50	-1	745	-0.13%
2024/05/31	1	164.00	0	0.00	164.00	1	766	0.13%
2024/05/30	0	0.00	1	166.50	165.50	-1	773	-0.13%
2024/05/29	0	0.00	1	162.50	165.00	-1	774	-0.13%
2024/05/28	1	159.56	0	0.00	161.00	1	774	0.13%
2024/05/27	0	0.00	1	162.50	162.50	-1	838	-0.12%
2024/05/23	0	0.00	4	162.00	162.00	-4	839	-0.48%
2024/05/22	0	0.00	2	163.00	161.50	-2	835	-0.24%
2024/05/21	0	0.00	1	159.50	162.00	-1	833	-0.12%
2024/05/20	0	0.00	1	159.50	160.00	-1	834	-0.12%
2024/05/17	0	0.00	100	159.51	159.50	-100	840	-11.90%
2024/05/16	0	0.00	3	161.00	160.50	-3	857	-0.35%
2024/05/13	1	158.50	0	0.00	158.50	1	873	0.11%
2024/05/10	9	161.11	2	160.50	160.50	7	868	0.81%
2024/05/08	0	0.00	1	155.50	156.00	-1	842	-0.12%
2024/05/07	1	152.50	0	0.00	152.50	1	840	0.12%
2024/05/03	2	156.00	0	0.00	155.50	2	838	0.24%
2024/04/30	0	0.00	3	156.50	155.50	-3	840	-0.36%
2024/04/29	0	0.00	1	153.50	155.50	-1	840	-0.12%
2024/04/24	2	151.00	80	151.61	151.50	-78	840	-9.28%
2024/04/23	0	0.00	8	150.06	150.50	-8	851	-0.94%
2024/04/22	0	0.00	1	150.00	150.00	-1	851	-0.12%
2024/04/19	1	147.08	0	0.00	148.50	1	846	0.12%
2024/04/17	0	150.50	0	0.00	152.00	0	836	0.00%
2024/04/16	2	150.75	10	149.85	149.50	-8	836	-0.95%
2024/04/12	3.1	154.86	0	0.00	154.50	3.1	821	0.38%
2024/04/11	1	157.00	0	0.00	157.00	1	814	0.12%
2024/04/09	2	160.75	0	0.00	160.50	2	798	0.25%
2024/04/03	2	168.50	0	0.00	169.50	2	771	0.26%
2024/04/01	0	0.00	1	169.50	170.00	-1	760	-0.13%
2024/03/28	0	0.00	32	166.03	165.50	-32	691	-4.63%
2024/03/27	0	0.00	3	162.00	163.00	-3	678	-0.44%
2024/03/26	14	163.29	10	160.50	161.00	4	679	0.59%
2024/03/20	1	161.50	0	0.00	161.50	1	674	0.15%
2024/03/19	1	162.00	1	162.50	163.00	0	671	0.00%
2024/03/18	0	0.00	3	166.00	166.00	-3	658	-0.46%
2024/03/15	1	162.00	1	163.50	163.00	0	655	0.00%
2024/03/14	1.1	167.36	0	0.00	164.50	1.1	654	0.16%
2024/03/13	2	170.25	3.5	169.43	170.50	-1.5	644	-0.23%
2024/03/12	0	0.00	1	165.00	167.00	-1	606	-0.16%
2024/03/08	2	162.75	0	0.00	161.00	2	598	0.33%
2024/03/07	0	0.00	2	169.00	168.50	-2	585	-0.34%
2024/03/06	0	0.00	3.1	170.00	169.50	-3.1	575	-0.53%
2024/03/05	0	0.00	1	166.50	167.50	-1	553	-0.18%
2024/02/29	3	168.17	11.2	167.20	167.50	-8.2	530	-1.55%
2024/02/27	1	157.00	2	159.50	159.50	-1	458	-0.22%
2024/02/23	2	156.50	0	0.00	156.50	2	463	0.43%
2024/02/22	0	0.00	1	158.50	159.00	-1	469	-0.21%
2024/02/21	0	0.00	1	159.50	159.00	-1	468	-0.21%
2024/02/20	3	156.84	1	158.50	157.00	2	470	0.43%
2024/02/19	0	0.00	1	160.99	160.50	-1	471	-0.22%
2024/02/16	1	157.50	7.1	157.23	159.00	-6.1	457	-1.32%
2024/02/15	0.1	153.00	1	153.50	154.50	-0.9	442	-0.20%
2024/02/02	0.1	151.00	0	0.00	151.00	0.1	454	0.02%
2024/01/31	1	150.50	0	0.00	150.00	1	508	0.20%
2024/01/19	1	153.50	1	156.50	154.00	0	604	0.00%
2024/01/18	1	153.50	0	0.00	154.50	1	606	0.16%
2024/01/17	0	0.00	1	156.50	156.00	-1	605	-0.17%
2024/01/16	9	153.50	0	0.00	152.50	9	597	1.51%
2024/01/15	1	153.00	0	0.00	152.50	1	596	0.17%
2024/01/12	0	0.00	19	152.82	151.50	-19	606	-3.13%
2024/01/10	1	153.50	0	0.00	152.50	1	630	0.16%
2024/01/09	1	156.50	0	0.00	154.50	1	633	0.16%
2024/01/05	5	160.50	0	0.00	158.50	5	633	0.79%
2024/01/02	1	157.50	0	0.00	158.00	1	678	0.15%
2023/12/29	0	0.00	1	159.50	159.00	-1	766	-0.13%
2023/12/28	0	0.00	1	156.50	158.50	-1	811	-0.12%
2023/12/21	1	153.00	0	0.00	155.50	1	834	0.12%
2023/12/20	1	156.50	1	156.50	154.00	0	841	0.00%
2023/12/19	1.1	153.48	0	0.00	152.00	1.1	840	0.12%
2023/12/14	4	154.50	0	0.00	156.00	4	842	0.47%
2023/12/12	0	155.50	0	0.00	154.50	0	859	0.00%
2023/12/08	1	156.50	1	159.50	156.00	0	877	0.00%
2023/12/05	1	156.50	0	0.00	157.50	1	909	0.11%
2023/12/04	0	0.00	1	160.00	158.50	-1	909	-0.11%
2023/11/28	0	0.00	3	159.67	160.50	-3	910	-0.33%
2023/11/14	0	0.00	1	154.50	154.50	-1	900	-0.11%
2023/11/10	2	157.50	1	159.50	156.00	1	897	0.11%
2023/11/09	2	153.50	9.1	157.00	157.50	-7.1	888	-0.79%
2023/11/08	1.2	156.79	1	156.00	156.50	0.2	871	0.02%
2023/11/07	1	155.00	2	153.25	152.00	-1	858	-0.12%
2023/11/06	0	0.00	2	151.25	152.50	-2	855	-0.23%
2023/11/03	1	147.00	1	149.00	148.00	0	865	0.00%
2023/11/02	0	0.00	4	147.13	147.00	-4	903	-0.44%
2023/11/01	1	140.00	1	141.50	142.00	0	890	0.00%
2023/10/31	0	0.00	251	140.16	138.00	-251	895	-28.03%	大賣/鉅額交易
2023/10/30	4.1	142.52	0	0.00	142.50	4.1	901	0.45%
2023/10/27	2	148.50	0	0.00	147.00	2	906	0.22%
2023/10/26	22	153.09	0	0.00	151.50	22	911	2.41%
2023/10/24	0	0.00	1	152.50	152.00	-1	980	-0.10%
2023/10/20	1	150.00	0	0.00	149.50	1	1,007	0.10%
2023/10/18	4	150.75	2	151.50	152.00	2	1,035	0.19%
2023/10/16	1	153.00	1	155.00	153.00	0	1,047	0.00%
2023/10/13	1	153.00	3	155.33	154.00	-2	1,056	-0.19%
2023/10/12	0.1	154.00	1	155.00	154.50	-0.9	1,074	-0.08%
2023/10/11	9	152.22	3	151.00	151.00	6	1,081	0.55%
2023/10/06	0	0.00	77	157.50	158.00	-77	1,065	-7.22%
2023/10/05	200.1	162.64	8	162.31	158.00	192.1	1,054	18.21%	大買/鉅額交易
2023/10/04	0	0.00	9	156.22	158.00	-9	979	-0.92%
2023/10/02	0	0.00	4.5	152.22	153.50	-4.5	984	-0.46%
2023/09/28	3	147.33	0	0.00	147.00	3	993	0.30%
2023/09/27	0	0.00	22	148.23	148.00	-22	1,023	-2.15%
2023/09/26	3	150.33	0	0.00	149.00	3	1,084	0.28%
2023/09/22	1	147.00	1	149.00	149.00	0	1,146	0.00%
2023/09/21	0	0.00	1	149.00	147.50	-1	1,159	-0.09%
2023/09/15	1	150.00	10	147.95	149.50	-9	1,271	-0.71%
2023/09/13	0	0.00	3	152.67	153.50	-3	1,438	-0.21%
2023/09/12	0	0.00	1	151.50	150.50	-1	1,471	-0.07%
2023/09/11	3	147.33	0.1	148.00	149.00	2.9	1,520	0.19%
2023/09/08	1	150.50	7	153.36	150.00	-6	1,575	-0.38%
2023/09/07	0	0.00	2.2	149.09	149.50	-2.2	1,710	-0.13%
2023/09/06	0	0.00	5	149.30	148.50	-5	1,924	-0.26%
2023/09/05	0.2	147.50	0	0.00	147.50	0.2	2,088	0.01%
2023/08/30	0.1	142.50	1	142.00	141.50	-1	2,115	-0.04%
2023/08/28	1	140.00	0	0.00	137.50	1	2,160	0.05%
2023/08/23	5	142.00	70	141.14	141.50	-65	2,187	-2.97%
2023/08/21	6	146.92	2	149.25	146.00	4	2,192	0.18%
2023/08/18	2	146.50	0.2	148.00	145.00	1.8	2,189	0.08%
2023/08/17	1.5	148.50	1	148.00	148.50	0.5	2,195	0.02%
2023/08/14	1	146.00	0	0.00	143.50	1	2,216	0.05%
2023/08/11	2	148.25	1	147.00	147.00	1	2,211	0.05%
2023/08/10	2	147.25	2	148.75	148.50	0	2,203	0.00%
2023/08/09	5.1	147.93	1	148.50	147.00	4.1	2,195	0.19%
2023/08/08	5.1	151.00	2	153.50	150.00	3.1	2,175	0.14%
2023/08/04	1	156.50	1	156.50	155.50	0	2,147	0.00%
2023/08/02	3	154.33	0	0.00	153.00	3	2,161	0.14%
2023/08/01	1	158.50	1	160.50	158.00	0	2,141	0.00%
2023/07/31	1	158.50	1	160.50	158.00	0	2,123	0.00%
2023/07/28	1	157.50	2	159.50	158.50	-1	2,109	-0.05%
2023/07/27	6	157.08	6	157.75	158.50	0	2,078	0.00%
2023/07/26	1	154.00	0	0.00	154.50	1	2,048	0.05%
2023/07/25	12	155.54	3	155.50	155.50	9	2,037	0.44%
2023/07/24	3	152.50	0	0.00	153.00	3	2,022	0.15%
2023/07/21	2	153.50	69	153.93	155.00	-67	2,011	-3.33%
2023/07/20	7	157.43	264	156.98	158.50	-257	2,007	-12.80%	大賣/鉅額交易
2023/07/19	13	156.85	11	158.68	156.50	2	1,990	0.10%
2023/07/18	16	160.66	10	161.70	160.50	6	1,993	0.30%
2023/07/17	25	165.28	10	164.75	163.50	15	1,985	0.76%
2023/07/14	1	164.50	8	164.69	164.50	-7	1,971	-0.35%
2023/07/13	5	161.70	2	163.25	162.00	3	1,963	0.15%
2023/07/12	5	161.20	2	163.00	161.00	3	1,955	0.15%
2023/07/11	2	162.75	2.5	161.10	162.50	-0.5	1,959	-0.03%
2023/07/10	2	161.50	2	161.00	161.50	0	1,959	0.00%
2023/07/07	29	160.52	48	162.07	160.50	-19	1,987	-0.96%
2023/07/06	9	167.67	9	169.33	167.50	0	1,943	0.00%
2023/07/05	14.4	169.02	0	0.00	168.50	14.4	1,926	0.75%
2023/07/04	16.1	168.01	12	169.29	167.00	4.1	1,906	0.22%
2023/07/03	4	170.38	4	169.63	169.00	0	1,845	0.00%
2023/06/30	12	166.63	12	166.38	166.50	0	1,822	0.00%
2023/06/29	1	167.00	0	0.00	167.00	1	1,815	0.06%
2023/06/28	10	163.95	10.1	164.60	164.00	-0.1	1,814	0.00%
2023/06/27	7	164.79	6	165.08	165.00	1	1,834	0.05%
2023/06/26	7	167.07	7	166.86	167.00	0	1,857	0.00%
2023/06/21	0	0.00	141	170.68	169.50	-141	1,870	-7.54%	大賣/鉅額交易
2023/06/20	17	167.74	16	169.16	167.50	1	1,874	0.05%
2023/06/19	13	173.85	4	171.75	175.50	9	1,807	0.50%
2023/06/16	58	168.03	173	167.18	167.00	-115	1,705	-6.74%	大賣/鉅額交易
2023/06/15	58	170.11	16	171.31	171.00	42	1,657	2.53%
2023/06/14	20	173.18	16	174.25	172.50	4	1,612	0.25%
2023/06/13	139	170.59	7.1	172.16	174.00	132	1,567	8.42%	大買/鉅額交易
2023/06/12	74	167.63	8.1	168.87	167.00	66	1,420	4.64%
2023/06/09	100	158.25	5	160.40	161.00	95	1,220	7.78%
2023/06/02	0	0.00	8	150.00	149.50	-8	1,164	-0.69%
2023/06/01	0	0.00	5	149.50	148.00	-5	1,149	-0.43%
2023/05/29	0	0.00	1	146.00	146.00	-1	1,135	-0.09%
2023/05/26	18	143.86	0	0.00	143.00	18	1,131	1.59%
2023/05/25	1	142.50	0	0.00	144.00	1	1,131	0.09%
2023/05/22	0	0.00	1	144.50	143.00	-1	1,157	-0.09%
2023/05/19	1	143.00	3	144.67	142.00	-2	1,173	-0.17%
2023/05/10	5	142.50	5	142.00	142.00	0	1,263	0.00%
2023/05/08	0	0.00	100	139.19	138.50	-100	1,282	-7.79%
2023/05/05	0	0.00	1	139.50	139.50	-1	1,349	-0.07%
2023/05/04	3	138.17	0	0.00	138.50	3	1,393	0.22%
2023/05/03	0	0.00	1	139.50	138.50	-1	1,438	-0.07%
2023/04/26	2	131.50	2	133.50	135.00	0	1,552	0.00%
2023/04/25	1	137.50	0.1	133.50	133.00	0.9	1,547	0.06%
2023/04/21	1.1	141.36	1	139.00	139.00	0.1	1,536	0.01%
2023/04/13	1	145.00	0	0.00	145.00	1	1,577	0.06%
2023/04/12	1	146.00	2	146.00	147.50	-1	1,598	-0.06%
2023/04/11	2	144.75	0	0.00	144.50	2	1,602	0.12%
2023/04/07	2	144.50	1	144.00	144.00	1	1,632	0.06%
2023/03/31	0	0.00	1	143.50	142.50	-1	1,642	-0.06%
2023/03/30	1	141.00	0	0.00	142.00	1	1,643	0.06%
2023/03/29	2	143.25	3	142.50	143.50	-1	1,652	-0.06%
2023/03/28	17	141.47	16	142.44	141.50	1	1,664	0.06%
2023/03/27	1	144.00	0	0.00	144.00	1	1,639	0.06%
2023/03/24	11	148.00	21	147.33	148.00	-10	1,622	-0.62%
2023/03/23	1.2	141.20	26	145.42	146.00	-24.9	1,631	-1.52%
2023/03/21	0	0.00	0.1	148.00	146.50	-0.1	1,698	0.00%
2023/03/20	1	147.00	2	147.00	147.00	-1	1,796	-0.06%
2023/03/16	5.2	143.93	2	142.50	143.50	3.2	1,878	0.17%
2023/03/15	0	0.00	34	147.66	146.50	-34	1,891	-1.80%
2023/03/14	3	146.33	0	0.00	145.00	3	1,903	0.16%
2023/03/13	3	146.83	0	0.00	148.00	3	1,932	0.16%
2023/03/10	10	151.60	0	0.00	149.50	10	1,985	0.50%
2023/03/09	5	155.10	0	0.00	154.00	5	1,996	0.25%
2023/03/08	6	157.50	6	157.58	157.50	0	2,003	0.00%
2023/03/07	0	0.00	4	158.88	159.00	-4	2,009	-0.20%
2023/03/03	2	153.50	0	0.00	153.00	2	2,006	0.10%
2023/02/24	3	154.00	149	155.22	153.50	-146	2,105	-6.93%	大賣/鉅額交易
2023/02/22	1	155.00	180	155.12	155.00	-179	2,276	-7.86%	大賣/鉅額交易
2023/02/20	1	158.00	0	0.00	158.50	1	2,453	0.04%
2023/02/16	0	0.00	1	159.00	158.50	-1	2,595	-0.04%
2023/02/15	2	158.50	1	158.00	155.50	1	2,749	0.04%
2023/02/13	1	155.00	0.5	155.00	155.00	0.6	2,964	0.02%
2023/02/09	1	158.50	1	158.50	158.00	0	2,982	0.00%
2023/02/08	0	0.00	1	158.00	158.50	-1	2,972	-0.03%
2023/02/07	0	0.00	1	159.50	158.50	-1	2,968	-0.03%
2023/02/06	15	158.00	17	160.35	158.00	-2	3,001	-0.07%
2023/02/03	182	161.46	13	157.46	160.50	169	3,011	5.61%	大買/鉅額交易
2023/02/02	1	157.00	4	155.13	157.00	-3	2,963	-0.10%
2023/02/01	32	155.11	16	153.97	156.00	16	2,941	0.54%
2023/01/31	29	156.28	32	154.78	154.50	-3	2,923	-0.10%
2023/01/30	1	149.50	3.1	148.34	150.00	-2.1	2,889	-0.07%
2023/01/12	0.1	144.00	0	0.00	142.50	0.1	2,963	0.00%
2023/01/10	1.1	143.10	0	0.00	143.00	1.1	3,038	0.03%
2023/01/09	0	0.00	1	142.50	144.00	-1	3,079	-0.03%
2023/01/06	1	144.00	0	0.00	143.50	1	3,152	0.03%
2023/01/05	1	142.00	0	0.00	142.00	1	3,218	0.03%
2023/01/04	20	144.50	0	0.00	142.00	20	3,259	0.61%
2022/12/29	1.1	138.09	0	0.00	140.50	1.1	3,394	0.03%
2022/12/23	1	150.50	0	0.00	149.50	1	3,594	0.03%
2022/12/22	2	148.50	1	150.00	152.00	1	3,687	0.03%
2022/12/20	2	149.25	11	153.05	147.50	-9	3,881	-0.23%
2022/12/19	1	154.00	0	0.00	154.00	1	3,924	0.03%
2022/12/16	0	0.00	12	157.92	157.50	-12	4,009	-0.30%
2022/12/15	1	163.00	4	163.00	161.50	-3	4,035	-0.07%
2022/12/14	13	161.46	17	163.53	161.50	-4	4,039	-0.10%
2022/12/13	45	160.88	25	160.32	161.50	20	4,078	0.49%
2022/12/12	4	163.00	32	162.14	161.50	-28	4,189	-0.67%
2022/12/09	16	156.84	1	160.50	157.50	15	4,154	0.36%
2022/12/08	38	156.93	0	0.00	158.00	38	4,230	0.90%
2022/12/05	93	163.15	3	160.17	161.00	90	4,679	1.92%
2022/12/02	2	160.75	3	160.33	160.50	-1	4,656	-0.02%
2022/11/30	0	0.00	12	155.88	155.50	-12	4,587	-0.26%
2022/11/29	11	153.91	0	0.00	153.50	11	4,573	0.24%
2022/11/28	9	155.56	0	0.00	156.00	9	4,577	0.20%
2022/11/24	11	155.82	21	156.67	154.00	-10	4,728	-0.21%
2022/11/23	10	153.50	5	154.00	153.50	5	4,720	0.11%
2022/11/22	8	152.25	8	150.50	152.50	0	4,731	0.00%
2022/11/21	34	152.13	27	152.76	152.00	7	4,754	0.15%
2022/11/18	33	155.26	31	156.31	155.00	2	4,805	0.04%
2022/11/17	42	152.65	14	151.75	153.50	28	4,759	0.59%
2022/11/16	17	145.32	18	143.00	145.50	-1	4,683	-0.02%
2022/11/15	26.1	142.51	110	140.84	143.00	-83.9	4,668	-1.80%	大賣/
2022/11/14	59	144.30	38	141.70	145.00	21	4,653	0.45%
2022/11/11	5	145.00	38	143.97	143.00	-33	4,581	-0.72%
2022/11/10	33.1	154.40	452	159.00	149.50	-419	4,423	-9.47%	大賣/鉅額交易
2022/11/09	1	157.50	1	158.00	156.50	0	4,272	0.00%
2022/11/08	1	157.00	11	157.95	157.00	-10	4,235	-0.24%
2022/11/03	10	154.00	0	0.00	155.00	10	4,460	0.22%
2022/11/02	5	151.60	5	152.90	154.50	0	4,608	0.00%
2022/11/01	2	147.75	3	151.33	152.00	-1	4,708	-0.02%
2022/10/28	5	143.40	62	141.02	140.50	-57	4,707	-1.21%
2022/10/27	14	143.93	14	140.39	146.00	0	4,721	0.00%
2022/10/26	1	136.50	7	137.29	140.50	-6	4,732	-0.13%
2022/10/25	4	145.25	9	145.83	142.50	-5	4,700	-0.11%
2022/10/24	1	149.50	2	151.25	147.00	-1	4,710	-0.02%
2022/10/21	2	148.00	0	0.00	147.00	2	4,803	0.04%
2022/10/20	6	151.83	5	152.30	151.00	1	4,895	0.02%
2022/10/19	7	153.64	8	154.31	153.50	-1	4,870	-0.02%
2022/10/18	4	153.00	5	150.40	152.50	-1	4,886	-0.02%
2022/10/17	11	149.95	12	149.88	152.50	-1	4,892	-0.02%
2022/10/14	26	152.81	25	156.50	151.00	1	4,894	0.02%
2022/10/13	9	156.72	5	162.20	153.50	4	4,892	0.08%
2022/10/12	5	165.80	4	165.63	165.50	1	4,911	0.02%
2022/10/11	12	172.75	12	174.54	168.00	0	5,023	0.00%
2022/10/07	5	174.80	5	174.50	175.50	0	5,098	0.00%
2022/10/06	14	176.04	62	174.06	176.00	-48	5,171	-0.93%
2022/10/05	9	170.17	10	173.90	169.00	-1	5,316	-0.02%
2022/10/04	14	174.71	14	175.96	173.50	0	5,496	0.00%
2022/10/03	14	170.07	16	168.66	171.00	-2	5,563	-0.04%
2022/09/30	8	164.63	7	162.50	166.50	1	5,865	0.02%
2022/09/29	9	168.61	10	169.05	168.00	-1	5,992	-0.02%
2022/09/28	29	162.26	27	167.19	159.50	2	5,920	0.03%
2022/09/27	52	165.40	53	165.66	165.50	-1	5,818	-0.02%
2022/09/26	15	167.43	41	172.48	166.00	-26	5,764	-0.45%
2022/09/23	25	175.32	32	180.02	173.00	-7	5,737	-0.12%
2022/09/22	22	181.05	48	181.36	181.00	-26	5,659	-0.46%
2022/09/21	21	177.69	20	174.23	178.00	1	5,601	0.02%
2022/09/20	94	179.04	47	179.06	178.00	47	5,585	0.84%
2022/09/19	121.1	177.86	7	175.86	179.50	114.1	5,479	2.08%	大買/鉅額交易
2022/09/16	1	172.00	1	172.50	172.50	0	5,348	0.00%
2022/09/15	28.1	172.31	28	177.73	172.00	0.1	5,335	0.00%
2022/09/14	33	179.86	33	177.73	181.50	0	5,220	0.00%
2022/09/13	17.2	177.28	19	176.11	177.00	-1.9	5,125	-0.04%
2022/09/12	33.1	165.22	7	167.00	167.00	26.1	4,977	0.52%
2022/09/08	4	161.00	2	158.00	158.00	2	4,894	0.04%
2022/09/07	1	155.00	1	158.50	158.00	0	4,884	0.00%
2022/09/06	0	0.00	1	153.50	155.00	-1	4,881	-0.02%
2022/09/05	1	158.00	1	155.00	156.50	0	4,868	0.00%
2022/09/02	2	160.50	0	0.00	159.00	2	4,847	0.04%
2022/09/01	6	162.67	5	163.30	160.00	1	4,838	0.02%
2022/08/31	3	164.50	9	162.22	166.00	-6	4,761	-0.13%
2022/08/30	1	157.00	3	160.00	160.50	-2	4,645	-0.04%
2022/08/29	3	157.67	1	159.00	157.00	2	4,616	0.04%
2022/08/26	1	159.00	1	159.00	157.50	0	4,581	0.00%
2022/08/25	8	158.00	3	159.83	162.00	5	4,551	0.11%
2022/08/24	1	157.00	14.5	157.03	154.00	-13.5	4,485	-0.30%
2022/08/23	1.5	149.73	2	154.00	153.50	-0.5	4,402	-0.01%
2022/08/22	15	150.97	0	0.00	148.50	15	4,371	0.34%
2022/08/19	1	155.00	11	153.50	154.50	-10	4,350	-0.23%
2022/08/18	1	145.50	2.7	148.07	148.50	-1.7	4,297	-0.04%
2022/08/17	1	145.50	1	147.00	146.00	0	4,302	0.00%
2022/08/16	4.2	147.83	3	146.67	146.50	1.2	4,301	0.03%
2022/08/15	0.5	146.20	0	0.00	148.00	0.5	4,279	0.01%
2022/08/12	37	147.07	3	146.17	148.00	34	4,306	0.79%
2022/08/11	15	151.37	11	145.64	145.50	4	4,257	0.09%
2022/08/09	86	161.57	85	161.71	160.00	1	4,052	0.02%
2022/08/08	3.1	159.84	9	161.06	163.50	-6	3,884	-0.15%
2022/08/05	11	153.09	21	153.48	155.00	-10	3,739	-0.27%
2022/08/04	1	150.50	43	151.79	151.00	-42	3,714	-1.13%
2022/08/03	78	151.80	0	0.00	149.50	78	3,674	2.12%
2022/08/02	0	0.00	21	153.69	154.00	-21	3,640	-0.58%
2022/08/01	0	0.00	27	149.89	152.50	-27	3,604	-0.75%
2022/07/29	9	151.56	56	152.60	151.50	-47	3,587	-1.31%
2022/07/28	120	150.75	123	150.60	149.50	-3	3,544	-0.08%	大買/大賣/
2022/07/27	161	152.69	38	154.96	156.50	123	3,435	3.58%	大買/鉅額交易
2022/07/26	4	147.63	3	147.50	147.00	1	3,316	0.03%
2022/07/25	6	149.33	12	148.33	151.00	-6	3,297	-0.18%
2022/07/22	3	146.33	3	151.67	145.50	0	3,239	0.00%
2022/07/21	6	146.67	5.3	148.13	149.00	0.7	3,191	0.02%
2022/07/20	7	150.21	7	152.00	150.50	0	3,130	0.00%
2022/07/19	160.3	145.97	17	145.41	146.00	143.3	3,039	4.71%	大買/鉅額交易
2022/07/18	357	143.11	405	145.99	151.00	-48	2,947	-1.63%	大買/大賣/
2022/07/15	15	148.20	17.1	150.59	148.00	-2.1	2,779	-0.07%
2022/07/14	5	155.30	56	155.53	156.50	-51	2,634	-1.94%
2022/07/13	31	158.02	31	157.58	153.50	0	2,511	0.00%
2022/07/12	19.1	149.18	15	150.50	151.00	4.1	2,290	0.18%
2022/07/11	27	149.59	77	149.28	150.00	-50	2,051	-2.44%
2022/07/08	632	151.22	8	148.00	147.00	624	1,886	33.08%	大買/鉅額交易
2022/07/07	5	137.40	5	138.30	141.00	0	1,525	0.00%
2022/07/06	2	127.25	8	126.44	128.50	-6	1,323	-0.45%
2022/07/04	1	128.00	0	0.00	128.50	1	1,267	0.08%
2022/07/01	1	126.50	0	0.00	125.00	1	1,241	0.08%
2022/06/30	169	126.48	1.4	127.14	126.00	167.6	1,203	13.92%	大買/鉅額交易
2022/06/28	0	0.00	2	130.50	130.50	-2	1,196	-0.17%
2022/06/24	1	132.50	2	130.00	130.00	-1	1,232	-0.08%
2022/06/23	175	131.37	0.3	131.20	131.50	174.8	1,194	14.63%	大買/鉅額交易
2022/06/22	1	125.50	3	126.17	127.00	-2	1,138	-0.18%
2022/06/21	43	123.07	2	125.00	125.50	41	1,112	3.69%
2022/06/20	72.2	132.24	80	127.71	121.50	-7.8	1,071	-0.73%
2022/06/17	0	0.00	43	133.19	134.50	-43	961	-4.47%
2022/06/15	1	133.00	0	0.00	131.00	1	875	0.11%
2022/06/14	41	126.88	0	0.00	131.00	41	861	4.76%
2022/06/10	2	132.00	0	0.00	132.00	2	852	0.23%
2022/06/09	10	130.50	2	130.00	130.50	8	832	0.96%
2022/06/07	2	127.75	2	128.75	127.00	0	803	0.00%
2022/06/06	1	125.50	0	0.00	125.50	1	793	0.13%
2022/06/02	30	132.50	5	130.90	131.00	25	790	3.16%
2022/06/01	1	129.50	2	129.50	129.50	-1	765	-0.13%
2022/05/31	0	0.00	75	126.50	126.00	-75	719	-10.43%
2022/05/30	3	126.83	0	0.00	127.00	3	711	0.42%
2022/05/27	124	125.96	0	0.00	125.00	124	694	17.86%	大買/鉅額交易
2022/05/26	1	121.50	0	0.00	121.50	1	648	0.15%
2022/05/25	0	0.00	1	121.50	120.50	-1	636	-0.16%
2022/05/24	2	119.50	0	0.00	117.50	2	608	0.33%
2022/05/20	0	0.00	6	119.42	117.00	-6	585	-1.02%
2022/05/19	1	111.50	1	113.50	114.50	0	531	0.00%
2022/05/18	5	114.00	0	0.00	114.00	5	527	0.95%
2022/05/13	1	109.00	0	0.00	110.00	1	510	0.20%
2022/05/09	0	0.00	1	102.50	103.00	-1	505	-0.20%
2022/05/05	11	109.09	0	0.00	108.50	11	511	2.15%
2022/04/27	0.1	104.50	0	0.00	103.00	0.1	514	0.02%
2022/04/19	10	113.50	0	0.00	113.50	10	536	1.86%
2022/04/15	0	0.00	4	115.00	115.50	-4	561	-0.71%
2022/04/11	2	117.00	0	0.00	117.00	2	605	0.33%
2022/04/08	2	121.50	1	121.50	121.50	1	604	0.17%
2022/04/06	1	123.50	0	0.00	122.50	1	587	0.17%
2022/03/30	2	127.50	1	130.00	128.50	1	704	0.14%
2022/03/29	2	123.50	1	123.00	125.00	1	676	0.15%
2022/03/25	0.2	119.50	0	0.00	118.00	0.2	708	0.03%
2022/03/16	0.1	113.50	0	0.00	112.00	0.1	834	0.01%
2022/03/10	0	0.00	1	119.00	119.00	-1	886	-0.11%
2022/03/08	0	0.00	46	114.05	113.50	-46	890	-5.16%
2022/03/07	1	119.00	0	0.00	119.00	1	887	0.11%
2022/02/24	1	123.50	0	0.00	123.50	1	958	0.10%
2022/02/23	34	126.62	1	127.50	128.50	33	960	3.44%
2022/02/22	70	124.35	0	0.00	123.50	70	965	7.25%
2022/02/08	0	0.00	16	130.00	130.50	-16	1,295	-1.24%
2022/01/26	1	123.50	0	0.00	124.00	1	1,320	0.08%
2022/01/21	0.1	127.50	0	0.00	126.00	0.1	1,395	0.00%
2022/01/19	0	0.00	1	131.00	130.00	-1	1,462	-0.07%
2022/01/17	1	131.00	0	0.00	131.50	1	1,588	0.06%
2022/01/13	0	0.00	1	133.00	131.00	-1	1,599	-0.06%
2022/01/12	3	135.50	0	0.00	135.50	3	1,620	0.19%
2022/01/11	4	137.75	0	0.00	136.00	4	1,656	0.24%
2021/12/27	8	145.00	23	142.87	142.50	-15	1,527	-0.98%
2021/12/24	1	141.50	0	0.00	138.00	1	1,461	0.07%
2021/12/23	11	139.86	11.3	143.53	137.50	-0.3	1,444	-0.02%
2021/12/22	1	141.50	10	140.50	140.00	-9	1,422	-0.63%
2021/12/21	22	139.23	3	140.33	140.00	19	1,415	1.34%
2021/12/20	50	141.70	0	0.00	141.00	50	1,382	3.62%
2021/12/16	1	139.00	3	139.00	141.00	-2	1,423	-0.14%
2021/12/10	0	0.00	2	135.00	135.50	-2	1,348	-0.15%
2021/12/08	0	0.00	3	136.00	137.00	-3	1,335	-0.22%
2021/12/06	0.1	130.00	0	0.00	129.00	0.1	1,314	0.01%
2021/12/03	0.2	132.00	0	0.00	132.50	0.2	1,313	0.02%
2021/12/02	1	133.00	0	0.00	131.00	1	1,313	0.08%
2021/12/01	0.1	133.00	0	0.00	133.00	0.1	1,311	0.01%
2021/11/30	2	135.00	3	134.50	134.00	-1	1,310	-0.08%
2021/11/29	0.1	126.00	1	130.00	129.50	-1	1,282	-0.07%
2021/11/26	1	126.00	7	126.43	126.00	-6	1,269	-0.47%
2021/11/23	1.1	130.45	0	0.00	129.50	1.1	1,253	0.09%
2021/11/22	0.1	133.50	0	0.00	132.50	0.1	1,243	0.00%
2021/11/19	0	0.00	0.1	135.00	133.50	-0.1	1,248	-0.01%
2021/11/18	1.1	136.83	0	0.00	134.50	1.1	1,247	0.08%
2021/11/17	1.1	136.55	0	0.00	136.00	1.1	1,240	0.08%
2021/11/16	0.2	141.79	3	141.00	138.50	-2.8	1,219	-0.23%
2021/11/15	0	0.00	7	139.93	141.50	-7	1,189	-0.59%
2021/11/12	23	138.59	63	142.08	136.50	-40	1,154	-3.46%
2021/11/11	20.2	135.36	40	136.78	134.00	-19.8	1,063	-1.86%
2021/11/10	101	133.02	5	134.50	135.00	96	1,032	9.30%	大買/
2021/11/09	35	130.00	10	128.50	128.00	25	997	2.51%
2021/11/08	10.1	126.00	1	129.00	126.00	9.1	988	0.92%
2021/11/04	0.1	129.50	1.3	130.27	128.50	-1.2	961	-0.12%
2021/11/03	0	0.00	0.1	129.50	128.00	-0.1	961	-0.01%
2021/11/02	6.4	134.67	5	129.00	128.50	1.4	943	0.15%
2021/11/01	2	132.25	7	133.43	134.00	-5	912	-0.55%
2021/10/29	1	133.50	0	0.00	134.00	1	893	0.11%
2021/10/28	2	134.00	1	136.50	132.50	1	871	0.11%
2021/10/27	89	133.49	2	132.75	135.00	87	841	10.33%
2021/10/26	42	134.31	1	134.50	129.00	41	816	5.02%
2021/10/25	10	132.00	34	129.34	131.00	-24	762	-3.15%
2021/10/22	0	0.00	2	123.00	122.00	-2	734	-0.27%
2021/10/21	14	120.79	0	0.00	121.50	14	748	1.87%
2021/10/20	5	121.40	6	123.08	123.00	-1	756	-0.13%
2021/10/19	10	122.00	0	0.00	121.00	10	752	1.33%
2021/10/12	1	109.50	40	110.13	107.00	-39	822	-4.74%
2021/09/29	2	114.00	2	113.75	113.00	0	1,279	0.00%
2021/09/28	1	117.50	0	0.00	117.00	1	1,396	0.07%
2021/09/27	1	120.50	0	0.00	120.00	1	1,461	0.07%
2021/09/24	2	124.00	0	0.00	125.00	2	1,497	0.13%
2021/09/23	0	0.00	1	126.00	124.50	-1	1,555	-0.06%
2021/09/08	1	110.00	0	0.00	109.00	1	2,000	0.05%
2021/08/30	1	118.00	0	0.00	118.00	1	2,002	0.05%
2021/08/26	0	0.00	1	119.50	119.50	-1	1,998	-0.05%
2021/08/23	0	0.00	4.1	121.14	121.50	-4.1	1,985	-0.21%
2021/08/18	1	116.50	1	120.00	120.00	0	1,976	0.00%
2021/08/05	1	136.00	1	137.00	135.00	0	1,946	0.00%
2021/08/04	1	137.50	0	0.00	135.00	1	1,971	0.05%
2021/08/03	1	138.00	0	0.00	138.00	1	1,984	0.05%
2021/07/28	2	130.25	1	138.00	136.00	1	1,968	0.05%
2021/07/27	2	143.50	1	148.50	140.00	1	1,954	0.05%
2021/07/26	2	146.75	2	147.00	146.50	0	1,948	0.00%
2021/07/23	3	147.50	1	148.50	145.00	2	1,932	0.10%
2021/07/22	0	0.00	1	147.00	146.00	-1	1,905	-0.05%
2021/07/21	1	142.00	0	0.00	142.00	1	1,877	0.05%
2021/07/20	1	142.00	0	0.00	142.00	1	1,855	0.05%
2021/07/19	1	145.00	0	0.00	145.00	1	1,834	0.05%
2021/07/16	0	0.00	133	146.24	146.50	-133	1,824	-7.29%	大賣/鉅額交易
2021/07/15	2	145.00	19	145.50	144.50	-17	1,806	-0.94%
2021/07/14	2	141.25	3	143.67	142.00	-1	1,785	-0.06%
2021/07/13	20	149.00	0	0.00	141.00	20	1,760	1.14%
2021/07/12	136	150.19	7	148.57	150.00	129	1,699	7.59%	大買/鉅額交易
2021/07/09	1	141.50	123	143.09	144.50	-122	1,611	-7.57%	大賣/鉅額交易
2021/07/08	7	142.36	1	145.50	141.50	6	1,566	0.38%
2021/07/07	2	141.50	1	144.50	144.00	1	1,485	0.07%
2021/07/06	2	139.75	16	140.25	139.00	-14	1,430	-0.98%
2021/07/05	24	142.81	6	144.08	144.00	18	1,413	1.27%
2021/07/02	0	0.00	7	135.43	139.00	-7	1,304	-0.54%
2021/07/01	2	129.75	1	132.50	129.50	1	1,255	0.08%
2021/06/30	1	131.50	0	0.00	134.00	1	1,249	0.08%
2021/06/29	5	131.00	0	0.00	134.00	5	1,209	0.41%
2021/06/28	1	131.00	1	134.50	131.50	0	1,178	0.00%
2021/06/25	4	129.25	3	130.17	129.00	1	1,177	0.08%
2021/06/24	1	127.50	0	0.00	126.50	1	1,197	0.08%
2021/06/23	4	120.13	5	123.62	127.50	-1	1,063	-0.10%
2021/06/17	1	111.50	2	113.25	112.50	-1	904	-0.11%
2021/06/09	0	0.00	1	109.00	109.00	-1	955	-0.10%
2021/06/08	1	108.00	0	0.00	107.50	1	947	0.11%
2021/06/07	0	0.00	1	107.00	106.00	-1	950	-0.11%
2021/06/04	1	106.00	0	0.00	106.50	1	954	0.10%
2021/06/01	0	0.00	1	104.50	107.50	-1	975	-0.10%
2021/05/27	1	101.00	0	0.00	102.00	1	993	0.10%
2021/05/14	1	100.50	0	0.00	99.30	1	1,119	0.09%
2021/05/13	1	104.00	1	102.50	103.50	0	1,118	0.00%
2021/05/12	1	98.00	0	0.00	106.50	1	1,129	0.09%
2021/05/10	0	0.00	0	109.50	109.00	0	1,129	0.00%
2021/05/03	1	109.00	0	0.00	107.00	1	1,551	0.06%
2021/04/20	1	113.50	0	0.00	114.00	1	2,586	0.04%
2021/04/19	1	114.50	0	0.00	115.00	1	2,614	0.04%
2021/04/16	1	114.50	0	0.00	116.00	1	2,639	0.04%
2021/04/08	0	0.00	1	122.00	122.00	-1	3,034	-0.03%
2021/04/06	0	0.00	5	121.00	122.50	-5	3,050	-0.16%
2021/04/01	5	120.00	10	121.00	120.00	-5	3,025	-0.17%
2021/03/30	1	120.00	1	121.50	121.00	0	2,995	0.00%
2021/03/29	10	118.50	10	119.00	122.50	0	2,945	0.00%
2021/03/19	1	116.50	0	0.00	115.00	1	3,017	0.03%
2021/03/15	0	0.00	1	114.00	114.50	-1	3,163	-0.03%
2021/03/08	1	109.50	1	111.50	109.00	0	3,594	0.00%
2021/03/05	1	112.00	0	0.00	112.00	1	3,797	0.03%
2021/03/03	0	0.00	1	112.50	114.00	-1	4,286	-0.02%
2021/03/02	1	112.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	0	0.00	2	114.00	114.00	-2	4,875	-0.04%
2021/02/25	1	115.00	1	115.50	115.00	0	4,889	0.00%
2021/02/24	0	0.00	2	118.50	115.00	-2	4,916	-0.04%
2021/02/23	0	0.00	1	119.50	119.50	-1	4,926	-0.02%
2021/02/17	0	0.00	1	114.50	114.50	-1	4,996	-0.02%
2021/02/05	1	111.50	0	0.00	111.50	1	5,052	0.02%
2021/02/02	1	111.50	2	113.00	112.50	-1	5,659	-0.02%
2021/02/01	2	110.75	0	0.00	111.00	2	5,646	0.04%
2021/01/29	2	116.50	1	113.00	113.50	1	5,620	0.02%
2021/01/28	3	120.83	1	121.50	119.00	2	5,549	0.04%
2021/01/27	10	120.50	1	120.00	120.00	9	5,475	0.16%
2021/01/26	1	120.49	3	119.17	116.50	-2	5,304	-0.04%
2021/01/25	1	112.00	0	0.00	113.00	1	5,175	0.02%
2021/01/22	3	113.50	2	114.25	115.50	1	5,148	0.02%
2021/01/21	2	116.75	2	116.25	114.50	0	5,114	0.00%
2021/01/20	2	116.25	9	114.44	115.00	-7	5,043	-0.14%
2021/01/19	26	132.81	52	133.16	125.00	-26	4,890	-0.53%
2021/01/18	10	125.85	8	127.00	127.50	2	4,405	0.05%
2021/01/15	3	117.17	6	116.92	116.00	-3	4,220	-0.07%
2021/01/14	5	111.30	2	109.50	112.50	3	4,110	0.07%
2021/01/13	0	0.00	1	113.50	113.00	-1	4,082	-0.02%
2021/01/12	2	111.50	0	0.00	111.50	2	4,079	0.05%
2021/01/08	3	122.67	16	123.69	116.50	-13	4,027	-0.32%
2021/01/07	0	0.00	9	116.17	118.00	-9	3,864	-0.23%
2021/01/06	4	110.63	1	112.00	110.00	3	3,801	0.08%
2021/01/05	0	0.00	2	117.00	115.00	-2	3,763	-0.05%
2021/01/04	1	116.50	1	117.50	120.00	0	3,717	0.00%
2020/12/31	10	112.50	11	113.95	114.00	-1	3,632	-0.03%
2020/12/28	0	0.00	1	111.50	111.50	-1	3,661	-0.03%
2020/12/25	0	0.00	0	110.00	110.50	0	3,696	0.00%
2020/12/23	0	0.00	1	107.50	108.50	-1	3,676	-0.03%
2020/12/22	0	0.00	30	107.50	104.50	-30	3,662	-0.82%
2020/12/18	2	109.00	0	0.00	108.00	2	3,595	0.06%
2020/12/16	0	0.00	1	110.50	112.50	-1	3,551	-0.03%
2020/12/15	1	109.00	16	115.56	109.00	-15	3,524	-0.43%
2020/12/14	13	110.00	33	110.88	111.50	-20	3,453	-0.58%
2020/12/11	35	112.07	15	113.00	111.00	20	3,427	0.58%
2020/12/10	18	112.11	0	0.00	112.00	18	3,340	0.54%
2020/12/08	1	112.50	43	117.65	112.50	-42	3,241	-1.30%
2020/12/07	73	116.27	38	116.92	116.00	35	3,144	1.11%
2020/12/04	4	112.50	1	113.50	112.50	3	2,970	0.10%
2020/12/03	3	114.33	1	113.50	112.00	2	2,911	0.07%
2020/12/02	2	115.75	1	114.50	116.50	1	2,837	0.04%
2020/12/01	15	115.73	1	117.00	114.50	14	2,768	0.51%
2020/11/30	4	112.50	0	0.00	113.00	4	2,552	0.16%
2020/11/27	11	112.64	14	112.89	119.50	-3	2,310	-0.13%
2020/11/26	11	108.68	4	112.00	109.00	7	2,053	0.34%
2020/11/25	15	101.61	22	103.23	105.50	-7	1,645	-0.43%
2020/11/23	170	99.03	8	99.94	98.30	162	1,417	11.43%	大買/鉅額交易
2020/11/20	0	0.00	1	98.21	98.50	-1	1,380	-0.07%
2020/11/18	0.5	96.80	11	97.45	95.40	-10.5	1,308	-0.80%
2020/11/17	11	95.97	6	96.90	96.30	5	1,279	0.39%
2020/11/16	12	97.04	17	96.56	96.60	-5	1,250	-0.40%
2020/11/13	21	97.06	23.1	97.91	97.50	-2.1	1,200	-0.17%
2020/11/12	23	97.73	2.1	97.29	97.30	20.9	1,129	1.85%
2020/11/11	2	97.60	5.1	96.29	100.50	-3.1	863	-0.36%
2020/11/10	1	87.02	24	91.50	91.70	-23	617	-3.72%
2020/10/16	0	0.00	0	82.20	81.50	0	497	-0.01%
2020/10/07	0	0.00	1	83.30	84.60	-1	464	-0.22%
2020/10/06	0	0.00	4	82.00	82.30	-4	447	-0.89%
2020/10/05	4	82.75	4	82.80	82.70	0	441	0.00%
2020/09/30	2	79.30	4	79.80	80.00	-2	377	-0.53%
2020/09/29	0	0.00	1	76.00	75.10	-1	331	-0.30%
2020/09/25	3	73.53	0	0.00	72.90	3	328	0.91%
2020/09/23	12	74.20	0	0.00	73.80	12	333	3.60%
2020/09/21	3	74.83	0	0.00	74.10	3	338	0.89%
2020/09/15	1	74.50	0	0.00	74.60	1	374	0.27%
2020/09/10	4	74.30	0	0.00	74.10	4	407	0.98%
2020/09/09	0	0.00	1	74.30	74.30	-1	422	-0.24%
2020/08/24	0	0.00	1	72.30	72.20	-1	716	-0.14%
2020/08/21	1	75.40	0	0.00	75.40	1	724	0.14%
2020/08/17	0	0.00	18	77.81	77.80	-18	762	-2.36%
2020/08/14	0	0.00	19	76.26	76.50	-19	835	-2.28%
2020/08/13	0	0.00	1	75.30	75.30	-1	884	-0.11%
2020/08/12	1	75.20	0	0.00	75.20	1	897	0.11%
2020/08/10	0	0.00	141	74.76	74.50	-141	924	-15.25%	大賣/鉅額交易
2020/08/06	2	77.30	5	78.22	76.80	-3	1,079	-0.28%
2020/07/28	0	0.00	151	73.01	72.00	-151	1,234	-12.23%	大賣/鉅額交易
2020/07/27	0	0.00	1	76.20	74.00	-1	1,238	-0.08%
2020/07/24	1	76.30	0	0.00	76.30	1	1,250	0.08%
2020/07/21	2	77.60	0	0.00	77.90	2	1,245	0.16%
2020/07/20	0	0.00	1	79.00	77.90	-1	1,238	-0.08%
2020/07/17	3	80.73	0	0.00	80.20	3	1,231	0.24%
2020/07/15	2	82.60	0	0.00	81.50	2	1,244	0.16%
2020/07/10	0	0.00	2	82.30	82.40	-2	1,244	-0.16%
2020/07/09	0	0.00	1	84.20	82.90	-1	1,247	-0.08%
2020/07/08	1	84.00	0	0.00	84.00	1	1,272	0.08%
2020/07/03	3	84.30	0	0.00	84.00	3	1,342	0.22%
2020/07/02	0	0.00	1	85.20	85.00	-1	1,343	-0.07%
2020/06/30	2	82.75	0	0.00	82.60	2	1,338	0.15%
2020/06/24	1	83.50	0	0.00	83.70	1	1,330	0.08%
2020/06/22	1	86.10	0	0.00	85.20	1	1,315	0.08%
2020/06/19	3	86.20	1	88.70	86.60	2	1,315	0.15%
2020/06/17	2	88.30	3	89.90	88.00	-1	1,297	-0.08%
2020/06/15	5	87.40	0	0.00	85.40	5	1,290	0.39%
2020/06/12	1	88.30	1	88.30	89.50	0	1,278	0.00%
2020/06/11	2	89.40	1	92.80	90.70	1	1,272	0.08%
2020/06/10	1	90.80	0	0.00	91.50	1	1,236	0.08%
2020/06/09	8	89.80	2	89.85	90.00	6	1,236	0.49%
2020/06/08	33	92.33	38	94.24	91.90	-5	1,228	-0.41%
2020/06/05	26	88.99	0	0.00	90.00	26	1,158	2.24%
2020/06/04	2	88.00	22	88.91	87.90	-20	1,125	-1.78%
2020/06/03	1	85.80	0	0.00	85.80	1	1,091	0.09%
2020/05/29	4	82.70	0	0.00	82.70	4	1,065	0.38%
2020/05/28	7	84.79	0	0.00	83.10	7	1,068	0.65%
2020/05/27	6	84.92	3	85.77	84.20	3	1,066	0.28%
2020/05/26	3	85.93	7	86.50	85.10	-4	1,062	-0.38%
2020/05/25	10	86.09	1	86.30	86.50	9	1,045	0.86%
2020/05/22	11	87.17	0	0.00	86.80	11	1,041	1.06%
2020/05/21	17	89.51	16	89.87	88.90	1	1,026	0.10%
2020/05/20	15	87.05	26	87.10	87.00	-11	950	-1.16%
2020/05/18	1	81.90	0	0.00	81.70	1	889	0.11%
2020/05/15	2	85.00	0	0.00	83.80	2	881	0.23%
2020/05/14	11	83.45	3	82.47	82.90	8	863	0.93%
2020/05/13	2	89.45	206	87.92	86.00	-204	823	-24.77%	大賣/鉅額交易
2020/05/12	6	83.60	43	82.96	86.40	-37	711	-5.20%
2020/05/11	0	0.00	28	77.99	78.60	-28	622	-4.50%
2020/05/08	22	74.02	0	0.00	73.50	22	590	3.73%
2020/05/07	17	71.14	0	0.00	71.40	17	580	2.93%
2020/05/06	0	70.00	0	0.00	69.90	0	583	0.00%
2020/04/30	5	72.80	0	0.00	72.00	5	596	0.84%
2020/04/29	5	71.10	0	0.00	71.00	5	601	0.83%
2020/04/28	22	68.53	2	68.65	69.10	20	607	3.29%
2020/04/27	3	66.50	0	0.00	66.50	3	623	0.48%
2020/04/21	0	0.00	1	65.00	64.60	-1	700	-0.14%
2020/04/20	2	67.60	0	0.00	67.50	2	773	0.26%
2020/04/15	5	69.70	0	0.00	69.10	5	779	0.64%
2020/04/08	5	62.26	0	0.00	67.10	5	759	0.66%
2020/03/17	0	0.00	26	59.86	59.80	-26	802	-3.24%
2020/03/13	2	63.00	12	63.03	67.00	-10	789	-1.27%
2020/03/09	3	78.27	0	0.00	76.10	3	756	0.40%
2020/03/06	1	79.70	0	0.00	79.80	1	751	0.13%
2020/03/04	8	80.46	0	0.00	81.10	8	748	1.07%
2020/03/03	1	80.20	8	82.70	82.70	-7	741	-0.94%
2020/03/02	6	77.07	3	79.03	78.50	3	730	0.41%
2020/02/27	3	81.90	0	0.00	80.40	3	723	0.41%
2020/02/26	0	0.00	1	84.60	84.20	-1	713	-0.14%
2020/02/25	3	85.40	0	0.00	85.20	3	709	0.42%
2020/02/24	5	86.60	0	0.00	86.60	5	703	0.71%
2020/02/18	2	88.20	0	0.00	88.30	2	696	0.29%
2020/02/17	1	89.40	0	0.00	89.20	1	695	0.14%
2020/02/12	0	0.00	6	90.73	91.40	-6	686	-0.87%
2020/02/11	1	87.70	0	0.00	87.70	1	677	0.15%
2020/02/10	12	86.55	2	85.90	86.20	10	670	1.49%
2020/02/07	3	90.17	0	0.00	89.80	3	657	0.46%
2020/02/03	0	0.00	25	88.22	92.00	-25	623	-4.01%
2020/01/16	2	98.70	0	0.00	99.20	2	542	0.37%
2020/01/15	1	98.00	0	0.00	98.70	1	505	0.20%
2020/01/14	0	0.00	6	98.10	97.40	-6	485	-1.24%
2020/01/13	0	0.00	1	93.40	93.60	-1	406	-0.25%
2020/01/07	10	89.80	0	0.00	90.10	10	362	2.76%
2019/12/23	0	0.00	7	84.03	84.50	-7	211	-3.31%
2019/12/19	0	0.00	2	83.30	84.20	-2	203	-0.98%
2019/12/17	6	83.50	0	0.00	82.70	6	184	3.25%
2019/12/12	2	76.60	2	77.00	76.90	0	152	0.00%
2019/11/14	2	76.00	0	0.00	76.20	2	187	1.07%
2019/10/23	0	0.00	6	75.87	75.10	-6	175	-3.43%
2019/10/22	0	0.00	3	76.00	76.10	-3	172	-1.74%
2019/10/21	4	75.28	0	0.00	75.30	4	169	2.36%
2019/10/17	5	74.30	0	0.00	74.30	5	164	3.04%
2019/10/07	0	0.00	1	72.50	72.30	-1	168	-0.59%
2019/09/19	0	0.00	1	74.10	73.80	-1	204	-0.49%
2019/09/16	20	73.79	0	0.00	73.50	20	204	9.78%
2019/09/11	14	73.74	0	0.00	74.20	14	206	6.79%
2019/08/21	0	0.00	4	74.70	75.00	-4	203	-1.96%
2019/07/09	0	0.00	1	78.00	77.60	-1	249	-0.40%
2019/07/04	0	0.00	1	80.50	79.50	-1	249	-0.40%
2019/07/03	2	79.80	1	81.60	80.00	1	251	0.40%
2019/07/02	0	0.00	1	77.40	79.00	-1	241	-0.41%
2019/06/21	1	75.90	0	0.00	75.70	1	249	0.40%
2019/06/14	1	76.80	0	0.00	76.30	1	259	0.39%
2019/06/13	1	76.30	51	75.42	77.30	-50	258	-19.36%
2019/06/12	0	0.00	50	72.81	74.60	-50	253	-19.74%
2019/06/11	0	0.00	1	71.90	72.80	-1	251	-0.40%
2019/05/28	0	0.00	110	70.87	70.80	-110	271	-40.54%	大賣/鉅額交易
2019/05/20	1	71.30	0	0.00	71.10	1	302	0.33%
2019/05/14	0	0.00	70	72.98	73.20	-70	345	-20.28%
2019/05/08	0	0.00	10	79.50	79.20	-10	336	-2.97%
2019/05/06	0	0.00	8	86.63	85.10	-8	331	-2.41%
2019/04/17	13	88.79	0	0.00	88.80	13	490	2.65%
2019/04/12	0	0.00	1	88.70	88.00	-1	498	-0.20%
2019/04/10	6	89.65	0	0.00	89.60	6	497	1.21%
2019/04/03	0	0.00	1	89.60	89.80	-1	495	-0.20%
2019/03/27	1	86.10	0	0.00	86.50	1	499	0.20%
2019/03/15	1	90.00	1	90.40	90.40	0	618	0.00%
2019/03/07	0	0.00	1	92.10	91.70	-1	694	-0.14%
2019/02/27	80	95.13	0	0.00	96.00	80	705	11.34%
2019/02/26	25	96.98	0	0.00	96.60	25	704	3.55%
2019/02/25	25	97.08	0	0.00	97.50	25	703	3.56%
2019/02/18	6	95.98	9	94.40	94.70	-3	693	-0.43%
2019/02/15	0	0.00	1	94.50	93.40	-1	688	-0.15%
2019/02/14	11	94.10	4	95.10	95.20	7	685	1.02%
2019/02/12	1	90.10	0	0.00	90.00	1	667	0.15%
2019/01/28	25	91.74	0	0.00	90.60	25	672	3.72%
2019/01/25	25	92.60	0	0.00	92.70	25	667	3.74%
2019/01/24	25	92.78	0	0.00	92.60	25	662	3.77%
2019/01/21	21	89.69	0	0.00	91.30	21	648	3.24%
2019/01/17	60	92.21	0	0.00	91.20	60	636	9.42%
2019/01/15	6	89.08	13	90.10	90.00	-7	600	-1.17%
2019/01/14	5	88.20	5	89.50	87.90	0	580	0.00%
2019/01/11	0	0.00	11	88.73	87.20	-11	572	-1.92%
2019/01/09	20	83.55	0	0.00	83.20	20	540	3.70%
2019/01/08	10	83.70	0	0.00	83.00	10	540	1.85%
2018/12/25	1	82.50	0	0.00	82.30	1	567	0.18%
2018/12/17	8	88.79	0	0.00	88.20	8	546	1.46%
2018/12/13	6	87.17	1	90.20	88.00	5	512	0.98%
2018/12/10	30	78.14	30	77.43	78.20	0	434	0.00%
2018/12/05	35	81.34	0	0.00	81.60	35	430	8.13%
2018/12/04	60	82.05	0	0.00	82.80	60	443	13.53%
2018/12/03	0	0.00	2	78.00	79.00	-2	437	-0.46%
2018/11/16	1	70.90	0	0.00	71.50	1	422	0.24%
2018/11/13	0	0.00	1	72.50	73.30	-1	428	-0.23%
2018/11/12	3	74.07	0	0.00	74.00	3	433	0.69%
2018/11/06	2	83.00	0	0.00	80.30	2	454	0.44%
2018/11/05	1	83.10	1	86.30	83.00	0	483	0.00%
2018/10/31	0	0.00	5	79.00	79.00	-5	509	-0.98%
2018/10/30	0	0.00	2	75.00	75.50	-2	505	-0.40%
2018/10/25	1	73.70	0	0.00	73.10	1	511	0.20%
2018/10/24	0	0.00	1	77.20	76.70	-1	507	-0.20%
2018/10/19	1	80.10	0	0.00	80.10	1	493	0.20%
2018/10/11	3	78.30	5	77.00	78.20	-2	484	-0.41%
2018/10/09	1	85.20	0	0.00	85.10	1	470	0.21%
2018/10/05	1	90.00	0	0.00	87.90	1	464	0.22%
2018/09/12	2	96.00	0	0.00	94.90	2	433	0.46%
2018/09/10	0	0.00	1	96.60	93.00	-1	419	-0.24%
2018/09/07	1	100.00	25	101.50	100.00	-24	400	-5.99%
2018/09/06	0	0.00	8	103.50	103.50	-8	385	-2.07%
2018/09/04	11	106.73	0	0.00	106.00	11	370	2.97%
2018/09/03	1	107.00	2	107.00	107.00	-1	370	-0.27%
2018/08/30	1	110.00	0	0.00	108.50	1	378	0.26%
2018/08/29	2	111.50	0	0.00	111.00	2	373	0.53%
2018/08/23	1	122.00	0	0.00	120.50	1	349	0.29%
2018/08/20	0	0.00	1	119.50	119.50	-1	326	-0.31%
2018/08/17	2	120.00	2	120.00	119.00	0	321	0.00%
2018/08/15	1	118.00	0	0.00	117.00	1	304	0.33%
2018/08/14	10	117.30	1	119.50	117.00	9	297	3.03%
2018/08/13	2	120.00	1	121.50	120.00	1	287	0.35%
2018/08/10	8	126.94	2	128.00	125.50	6	273	2.19%
2018/08/07	5	136.50	0	0.00	136.50	5	197	2.54%
2018/08/06	0	0.00	6	138.00	137.50	-6	198	-3.03%
2018/08/02	0	0.00	1	138.00	136.50	-1	197	-0.51%
2018/07/23	1	133.00	0	0.00	133.00	1	194	0.51%
2018/07/10	1	133.00	0	0.00	134.00	1	232	0.43%
2018/07/06	0	0.00	2	130.50	130.00	-2	240	-0.83%
2018/06/29	0	0.00	2	138.50	138.50	-2	258	-0.77%
2018/06/25	3	142.00	0	0.00	141.50	3	260	1.15%
2018/06/21	2	142.50	0	0.00	142.50	2	263	0.76%
2018/06/20	0	0.00	1	143.00	142.00	-1	265	-0.38%
2018/06/14	2	142.50	0	0.00	142.00	2	268	0.75%
2018/06/13	1	144.00	1	143.50	143.50	0	269	0.00%
2018/06/04	0	0.00	1	144.50	144.50	-1	268	-0.37%
2018/05/31	0	0.00	1	144.00	144.50	-1	270	-0.37%
2018/05/10	1	143.00	0	0.00	141.00	1	341	0.29%
2018/05/02	0	0.00	2	140.00	139.50	-2	338	-0.59%
2018/04/26	3	140.50	0	0.00	140.50	3	333	0.90%
2018/04/20	3	148.50	1	148.50	148.50	2	329	0.61%
2018/04/19	2	149.50	0	0.00	148.50	2	328	0.61%
2018/04/18	1	150.50	0	0.00	150.50	1	324	0.31%
2018/04/17	2	154.00	0	0.00	150.00	2	319	0.63%
2018/04/16	3	152.67	0	0.00	155.00	3	310	0.97%
2018/04/13	0	0.00	6	149.33	150.00	-6	308	-1.95%
2018/04/11	1	148.00	0	0.00	146.00	1	307	0.33%
2018/04/10	0	0.00	2	147.50	146.00	-2	311	-0.64%
2018/04/03	2	149.50	1	149.00	148.50	1	312	0.32%
2018/04/02	1	148.50	2	146.50	148.00	-1	306	-0.33%
2018/03/31	1	144.00	0	0.00	143.00	1	299	0.33%
2018/03/28	1	143.50	0	0.00	141.50	1	304	0.33%
2018/03/14	3	143.17	0	0.00	143.00	3	309	0.97%
2018/03/02	3	143.00	0	0.00	143.00	3	322	0.93%
2018/02/23	0	0.00	1	142.00	141.50	-1	325	-0.31%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/09	1	136.50	0	0.00	138.00	1	320	0.31%
2018/01/30	7	153.00	0	0.00	152.00	7	332	2.10%
2018/01/19	3	156.00	0	0.00	156.00	3	349	0.86%
2018/01/16	2	158.50	0	0.00	158.50	2	364	0.55%
2018/01/15	1	157.50	0	0.00	157.50	1	364	0.27%
2018/01/09	0	0.00	1	157.50	157.00	-1	382	-0.26%
2018/01/03	10	157.00	0	0.00	155.00	10	400	2.50%
2018/01/02	12	153.83	0	0.00	154.00	12	402	2.98%