胡連 (6279)-國泰券商分點個股進出

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
160.5
漲跌
▲4.0
漲幅
+2.56%
成交量
1,615張
產業
上櫃電子零組件類股
485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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	30	152.02	0	0.00	152.00	30	838	3.58%
2024/04/24	0	0.00	44	151.64	151.50	-44	840	-5.24%
2024/04/23	40	149.93	0	0.00	150.50	40	851	4.70%
2024/04/17	0	0.00	5	150.50	152.00	-5	836	-0.60%
2024/04/16	5	149.00	0	0.00	149.50	5	836	0.60%
2024/04/09	0	0.00	92	160.85	160.50	-92	798	-11.52%
2024/04/01	2	172.25	0	0.00	170.00	2	760	0.26%
2024/03/29	0	0.00	3	166.00	167.50	-3	702	-0.43%
2024/03/21	2	164.50	0	0.00	163.00	2	673	0.30%
2024/03/20	3	162.50	0	0.00	161.50	3	674	0.44%
2024/03/15	0	0.00	2	164.50	163.00	-2	655	-0.31%
2024/03/14	0	0.00	4.1	167.82	164.50	-4.1	654	-0.63%
2024/03/13	6.1	170.99	0	0.00	170.50	6.1	644	0.95%
2024/03/11	0	0.00	1	161.00	160.00	-1	594	-0.17%
2024/03/08	5	163.50	5.3	164.49	161.00	-0.3	598	-0.04%
2024/03/07	4	169.00	4.2	169.88	168.50	-0.2	585	-0.03%
2024/03/06	100.3	169.35	0	0.00	169.50	100.3	575	17.42%
2024/03/05	0.2	168.50	0.1	167.00	167.50	0.1	553	0.02%
2024/03/04	0	0.00	3	168.50	166.50	-3	543	-0.55%
2024/03/01	1.1	165.68	0	0.00	167.50	1.1	536	0.20%
2024/02/29	2	167.50	0	0.00	167.50	2	530	0.38%
2024/02/26	0	0.00	0.7	158.00	157.50	-0.7	462	-0.14%
2024/01/25	0	0.00	1	152.00	152.00	-1	559	-0.18%
2024/01/24	3	155.00	0	0.00	154.00	3	563	0.53%
2024/01/19	2	155.50	0	0.00	154.00	2	604	0.33%
2024/01/18	0	0.00	1	154.50	154.50	-1	606	-0.16%
2024/01/17	6	155.25	0	0.00	156.00	6	605	0.99%
2024/01/12	0	0.00	20	152.78	151.50	-20	606	-3.30%
2024/01/11	1	153.00	1	153.00	153.00	0	614	0.00%
2024/01/10	0	0.00	1	152.50	152.50	-1	630	-0.16%
2024/01/09	0	0.00	3	155.17	154.50	-3	633	-0.47%
2024/01/08	0	0.00	2	158.25	158.00	-2	632	-0.32%
2024/01/05	13	160.54	0	0.00	158.50	13	633	2.05%
2024/01/04	9	158.39	2	157.25	157.00	7	628	1.11%
2024/01/03	2	158.25	0	0.00	158.50	2	660	0.30%
2024/01/02	3	158.33	0	0.00	158.00	3	678	0.44%
2023/12/28	0	0.00	0.1	158.00	158.50	-0.1	811	-0.01%
2023/12/20	1	156.50	6.3	155.04	154.00	-5.3	841	-0.63%
2023/12/19	5	153.00	2	152.00	152.00	3	840	0.36%
2023/12/15	1	158.00	1	155.50	155.50	0	842	0.00%
2023/12/14	6	156.00	0	0.00	156.00	6	842	0.71%
2023/12/13	0	155.50	5	156.00	154.50	-5	844	-0.59%
2023/12/12	5	154.50	2	154.00	154.50	3	859	0.35%
2023/12/11	1	156.02	90	156.18	156.00	-89	866	-10.28%
2023/12/08	0	157.50	5	158.40	156.00	-5	877	-0.57%
2023/12/07	5	158.50	11	157.55	158.50	-6	880	-0.68%
2023/12/06	3	156.83	0	0.00	156.50	3	884	0.34%
2023/12/05	1	158.50	11	157.05	157.50	-10	909	-1.10%
2023/12/04	1	158.50	4	159.75	158.50	-3	909	-0.33%
2023/12/01	4	160.63	2	161.00	161.50	2	912	0.22%
2023/11/30	0	0.00	10	161.10	160.50	-10	910	-1.10%
2023/11/29	6	161.00	0	0.00	161.00	6	913	0.66%
2023/11/27	0	0.00	1	159.00	158.50	-1	908	-0.11%
2023/11/24	2	159.00	4	159.13	158.00	-2	902	-0.22%
2023/11/22	0	0.00	1	158.00	158.50	-1	896	-0.11%
2023/11/21	1	158.50	0	0.00	157.50	1	894	0.11%
2023/11/20	0	0.00	4	156.75	157.00	-4	894	-0.45%
2023/11/17	3	157.50	5	157.00	157.00	-2	897	-0.22%
2023/11/16	2	157.00	2	156.50	157.00	0	901	0.00%
2023/11/14	0	0.00	1	154.50	154.50	-1	900	-0.11%
2023/11/13	1	156.50	3	156.50	156.50	-2	899	-0.22%
2023/11/10	3	158.50	51.1	156.49	156.00	-48.1	897	-5.36%
2023/11/09	2	157.50	35	152.97	157.50	-33	888	-3.71%
2023/11/08	81	156.86	1	156.00	156.50	80	871	9.18%
2023/11/07	4	153.25	4	154.00	152.00	0	858	0.00%
2023/11/06	3	151.33	4	148.50	152.50	-1	855	-0.12%
2023/11/03	8	148.62	5	147.30	148.00	3	865	0.35%
2023/11/02	6	147.34	0	0.00	147.00	6	903	0.67%
2023/11/01	35	142.07	0	0.00	142.00	35	890	3.93%
2023/10/31	1	138.54	0	0.00	138.00	1	895	0.11%
2023/10/30	5	142.00	6	142.92	142.50	-1	901	-0.11%
2023/10/27	0	0.00	11	149.05	147.00	-11	906	-1.21%
2023/10/26	1	153.50	3	152.33	151.50	-2	911	-0.22%
2023/10/25	2	153.50	0.1	152.00	153.50	1.9	945	0.20%
2023/10/24	34.1	152.00	5	150.10	152.00	29.1	980	2.97%
2023/10/23	6	149.58	0	0.00	149.00	6	992	0.60%
2023/10/20	0	150.50	16	149.78	149.50	-16	1,007	-1.59%
2023/10/19	2	153.00	2	151.00	153.00	0	1,021	0.00%
2023/10/18	12	151.08	5	152.50	152.00	7	1,035	0.68%
2023/10/17	4	154.75	73	154.63	154.00	-69	1,039	-6.64%
2023/10/16	3	155.33	0	0.00	153.00	3	1,047	0.29%
2023/10/13	1	154.50	2	154.00	154.00	-1	1,056	-0.09%
2023/10/12	12	152.17	0	0.00	154.50	12	1,074	1.12%
2023/10/11	1	152.50	51	153.53	151.00	-50	1,081	-4.62%
2023/10/06	86	158.07	3	159.00	158.00	83	1,065	7.79%
2023/10/05	111	162.84	26	161.10	158.00	85	1,054	8.06%	大買/
2023/10/04	86	157.08	15	155.97	158.00	71	979	7.25%
2023/10/03	23	153.02	7	152.57	153.00	16	939	1.70%
2023/10/02	6	152.42	0	0.00	153.50	6	984	0.61%
2023/09/28	1	148.50	0	0.00	147.00	1	993	0.10%
2023/09/27	8	148.75	2	149.00	148.00	6	1,023	0.59%
2023/09/26	2	152.50	3	150.33	149.00	-1	1,084	-0.09%
2023/09/25	3	151.17	26	151.40	151.50	-23	1,129	-2.04%
2023/09/22	3	149.00	1	149.50	149.00	2	1,146	0.17%
2023/09/21	1	150.50	1	148.00	147.50	0	1,159	0.00%
2023/09/20	20	149.13	0	0.00	149.00	20	1,173	1.70%
2023/09/19	1	150.50	2	150.25	149.50	-1	1,207	-0.08%
2023/09/18	6	149.67	0	0.00	149.50	6	1,220	0.49%
2023/09/15	5	147.50	5	148.50	149.50	0	1,271	0.00%
2023/09/14	0	0.00	4	153.25	152.50	-4	1,339	-0.30%
2023/09/13	1	153.50	4	152.38	153.50	-3	1,438	-0.21%
2023/09/12	3	152.00	2	151.50	150.50	1	1,471	0.07%
2023/09/11	2	150.50	22	149.50	149.00	-20	1,520	-1.32%
2023/09/08	10	151.85	3	153.67	150.00	7	1,575	0.44%
2023/09/06	32	149.33	10	147.70	148.50	22	1,924	1.14%
2023/09/05	1	147.50	2	148.00	147.50	-1	2,088	-0.05%
2023/09/04	46	146.55	0	0.00	146.50	46	2,091	2.20%
2023/09/01	1	143.00	4	142.75	143.50	-3	2,093	-0.14%
2023/08/31	3	143.50	0	0.00	144.50	3	2,106	0.14%
2023/08/30	1	141.50	3	141.50	141.50	-2	2,115	-0.09%
2023/08/29	2	140.50	0	0.00	140.00	2	2,141	0.09%
2023/08/28	1	138.00	0	0.00	137.50	1	2,160	0.05%
2023/08/25	0	0.00	4	141.63	141.00	-4	2,161	-0.19%
2023/08/24	2	143.50	2	142.25	143.50	0	2,172	0.00%
2023/08/23	2	142.00	30	141.50	141.50	-28	2,187	-1.28%
2023/08/22	0	0.00	8	147.19	146.50	-8	2,190	-0.37%
2023/08/21	8	148.19	0	0.00	146.00	8	2,192	0.36%
2023/08/18	1	147.50	5	145.40	145.00	-4	2,189	-0.18%
2023/08/17	3	148.17	0	0.00	148.50	3	2,195	0.14%
2023/08/16	1	147.00	1	146.00	146.00	0	2,196	0.00%
2023/08/15	1	147.00	0	0.00	147.00	1	2,208	0.05%
2023/08/14	0	0.00	6	143.50	143.50	-6	2,216	-0.27%
2023/08/11	6	149.92	1	147.00	147.00	5	2,211	0.23%
2023/08/10	4	147.38	2	147.25	148.50	2	2,203	0.09%
2023/08/09	4	150.75	0	0.00	147.00	4	2,195	0.18%
2023/08/08	5	151.80	222	150.97	150.00	-217	2,175	-9.97%	大賣/鉅額交易
2023/08/04	0	0.00	100	155.98	155.50	-100	2,147	-4.66%
2023/08/02	0	0.00	106	153.44	153.00	-106	2,161	-4.90%	大賣/鉅額交易
2023/08/01	6	161.50	3	160.67	158.00	3	2,141	0.14%
2023/07/31	3	158.00	2	158.50	158.00	1	2,123	0.05%
2023/07/28	0	0.00	1	160.50	158.50	-1	2,109	-0.05%
2023/07/27	2	158.25	39.1	158.18	158.50	-37.1	2,078	-1.78%
2023/07/26	1	156.00	1	158.00	154.50	0	2,048	0.00%
2023/07/25	29	156.83	8	157.69	155.50	21	2,037	1.03%
2023/07/24	16	151.69	7	152.64	153.00	9	2,022	0.45%
2023/07/21	0	0.00	4	154.13	155.00	-4	2,011	-0.20%
2023/07/20	4	158.38	1	158.50	158.50	3	2,007	0.15%
2023/07/19	5	158.00	0	0.00	156.50	5	1,990	0.25%
2023/07/17	0	0.00	10.6	164.50	163.50	-10.6	1,985	-0.53%
2023/07/14	0	0.00	6	164.25	164.50	-6	1,971	-0.30%
2023/07/13	5	163.00	6	161.17	162.00	-1	1,963	-0.05%
2023/07/10	0	0.00	2	160.50	161.50	-2	1,959	-0.10%
2023/07/07	2	160.50	8	163.38	160.50	-6	1,987	-0.30%
2023/07/05	73	169.38	0	0.00	168.50	73	1,926	3.79%
2023/07/04	0	0.00	2.1	168.03	167.00	-2.1	1,906	-0.11%
2023/07/03	1	169.00	3	170.00	169.00	-2	1,845	-0.11%
2023/06/30	2.1	166.76	6	166.75	166.50	-3.9	1,822	-0.22%
2023/06/29	0.1	166.50	20	167.00	167.00	-19.9	1,815	-1.10%
2023/06/28	0	0.00	3	164.67	164.00	-3	1,814	-0.17%
2023/06/27	1	166.50	0	0.00	165.00	1	1,834	0.05%
2023/06/26	0	0.00	1	167.50	167.00	-1	1,857	-0.05%
2023/06/21	0	0.00	14	170.96	169.50	-14	1,870	-0.75%
2023/06/20	10	167.50	12	167.79	167.50	-2	1,874	-0.11%
2023/06/19	250	173.39	76.1	172.66	175.50	174	1,807	9.63%	大買/鉅額交易
2023/06/16	1	166.00	0	0.00	167.00	1	1,705	0.06%
2023/06/15	0	0.00	1	170.50	171.00	-1	1,657	-0.06%
2023/06/14	0	0.00	15.2	174.72	172.50	-15.2	1,612	-0.94%
2023/06/13	178.1	173.77	37	172.70	174.00	141.1	1,567	9.00%	大買/鉅額交易
2023/06/12	58.1	167.71	30	168.25	167.00	28.1	1,420	1.98%
2023/06/09	84.3	158.61	11	161.64	161.00	73.3	1,220	6.00%
2023/06/06	6	147.08	5	148.00	147.50	1	1,110	0.09%
2023/06/05	0.1	150.50	12	150.21	149.50	-12	1,115	-1.07%
2023/06/02	0	0.00	2	150.00	149.50	-2	1,164	-0.17%
2023/06/01	13	148.46	1	149.00	148.00	12	1,149	1.04%
2023/05/31	2	147.50	0	0.00	146.50	2	1,144	0.17%
2023/05/30	20	146.50	1	147.50	147.00	19	1,139	1.67%
2023/05/29	10	145.25	0	0.00	146.00	10	1,135	0.88%
2023/05/25	2	144.00	0	0.00	144.00	2	1,131	0.18%
2023/05/11	3	140.00	3	141.00	140.00	0	1,244	0.00%
2023/05/02	0	0.00	2	138.50	138.50	-2	1,515	-0.13%
2023/04/26	0	0.00	22	132.75	135.00	-22	1,552	-1.42%
2023/04/25	2	137.00	201	133.17	133.00	-199	1,547	-12.86%	大賣/鉅額交易
2023/04/20	1	143.00	0	0.00	142.50	1	1,539	0.06%
2023/04/19	5	143.00	5	144.00	143.00	0	1,556	0.00%
2023/04/18	5	145.00	1	146.50	145.00	4	1,556	0.26%
2023/04/14	1	146.50	5	147.00	146.50	-4	1,569	-0.25%
2023/04/13	5	145.00	3	146.50	145.00	2	1,577	0.13%
2023/04/12	1.1	147.53	15	146.00	147.50	-13.9	1,598	-0.87%
2023/04/11	0	0.00	1	144.50	144.50	-1	1,602	-0.06%
2023/04/10	6	142.67	0	0.00	142.50	6	1,632	0.37%
2023/03/30	5	142.00	5	143.00	142.00	0	1,643	0.00%
2023/03/27	8	144.63	0	0.00	144.00	8	1,639	0.49%
2023/03/24	0	0.00	14	147.75	148.00	-14	1,622	-0.86%
2023/03/23	13	143.15	100	142.77	146.00	-87	1,631	-5.33%
2023/03/22	0	0.00	30	148.08	148.00	-30	1,658	-1.81%
2023/03/20	0	147.00	0	0.00	147.00	0	1,796	0.00%
2023/03/17	7	146.86	0	0.00	146.00	7	1,862	0.38%
2023/03/16	5	144.00	0	0.00	143.50	5	1,878	0.27%
2023/03/15	0	0.00	40	147.79	146.50	-40	1,891	-2.11%
2023/03/10	5	151.00	0	0.00	149.50	5	1,985	0.25%
2023/03/09	10	156.00	186	154.83	154.00	-176	1,996	-8.82%	大賣/鉅額交易
2023/03/08	10	156.50	10	157.50	157.50	0	2,003	0.00%
2023/03/07	0.1	159.50	161	159.85	159.00	-160.9	2,009	-8.01%	大賣/鉅額交易
2023/03/03	12	153.17	56	154.07	153.00	-44	2,006	-2.19%
2023/03/01	0	0.00	92	153.30	153.50	-92	2,072	-4.44%
2023/02/24	10	155.00	0	0.00	153.50	10	2,105	0.47%
2023/02/23	0	0.00	25	155.74	156.50	-25	2,148	-1.16%
2023/02/22	10	157.00	0	0.00	155.00	10	2,276	0.44%
2023/02/14	0	0.00	33	155.53	155.00	-33	2,910	-1.13%
2023/02/13	95	155.16	0	0.00	155.00	95	2,964	3.20%
2023/02/10	10	155.00	0	0.00	154.50	10	2,979	0.34%
2023/02/06	10	161.00	0	0.00	158.00	10	3,001	0.33%
2023/02/02	13	154.77	8	155.69	157.00	5	2,963	0.17%
2023/02/01	10	152.00	15	155.00	156.00	-5	2,941	-0.17%
2023/01/31	0	0.00	71	153.48	154.50	-71	2,923	-2.43%
2023/01/30	10	149.00	0	0.00	150.00	10	2,889	0.35%
2023/01/16	0	0.00	48	141.67	142.00	-48	2,897	-1.66%
2023/01/11	0	0.00	23	143.50	143.00	-23	2,997	-0.77%
2023/01/10	0	0.00	7	145.71	143.00	-7	3,038	-0.23%
2023/01/09	14	143.61	29	144.07	144.00	-15	3,079	-0.49%
2023/01/05	6	142.42	0	0.00	142.00	6	3,218	0.19%
2022/12/30	4	143.63	4	144.50	144.50	0	3,348	0.00%
2022/12/29	2	138.50	84	138.06	140.50	-82	3,394	-2.42%
2022/12/28	85	144.04	6	146.00	142.50	79	3,414	2.31%
2022/12/23	0	0.00	34	149.32	149.50	-34	3,594	-0.95%
2022/12/21	5	148.50	60	146.01	145.50	-55	3,799	-1.45%
2022/12/20	5	155.50	0	0.00	147.50	5	3,881	0.13%
2022/12/16	0	0.00	2	159.00	157.50	-2	4,009	-0.05%
2022/12/14	22	165.23	26	161.58	161.50	-4	4,039	-0.10%
2022/12/13	0	0.00	60	161.17	161.50	-60	4,078	-1.47%
2022/12/12	24	164.50	0	0.00	161.50	24	4,189	0.57%
2022/12/09	0	0.00	1	161.39	157.50	-1	4,154	-0.02%
2022/12/08	0	157.00	70	154.25	158.00	-70	4,230	-1.65%
2022/12/06	0	0.00	35	161.00	157.50	-35	4,560	-0.77%
2022/12/05	0	0.00	3	162.50	161.00	-3	4,679	-0.06%
2022/12/02	3	160.50	0	0.00	160.50	3	4,656	0.06%
2022/12/01	42	157.37	0	0.00	156.00	42	4,606	0.91%
2022/11/22	0	0.00	1	150.50	152.50	-1	4,731	-0.02%
2022/11/18	484	156.18	2	156.50	155.00	482	4,805	10.03%	大買/鉅額交易
2022/11/17	232	152.40	30	153.75	153.50	202	4,759	4.24%	大買/鉅額交易
2022/11/16	13	143.31	36	144.96	145.50	-23	4,683	-0.49%
2022/11/15	14	141.93	437	140.84	143.00	-423	4,668	-9.06%	大賣/鉅額交易
2022/11/14	51	144.31	25	143.36	145.00	26	4,653	0.56%
2022/11/11	1	155.00	49	154.03	143.00	-48	4,581	-1.05%
2022/11/10	1	165.50	32	158.11	149.50	-31	4,423	-0.70%
2022/11/09	63	159.25	20	161.00	156.50	43	4,272	1.01%
2022/11/08	88	157.45	0	0.00	157.00	88	4,235	2.08%
2022/11/07	0	0.00	30	155.50	155.00	-30	4,268	-0.70%
2022/11/03	20	155.25	0	0.00	155.00	20	4,460	0.45%
2022/10/31	0	0.00	35	145.39	146.00	-35	4,686	-0.75%
2022/10/28	70	142.26	0	0.00	140.50	70	4,707	1.49%
2022/10/27	0	0.00	2	142.50	146.00	-2	4,721	-0.04%
2022/10/26	0	0.00	48	140.15	140.50	-48	4,732	-1.01%
2022/10/25	0	0.00	1	146.00	142.50	-1	4,700	-0.02%
2022/10/21	1	148.50	0	0.00	147.00	1	4,803	0.02%
2022/10/19	5	155.50	0	0.00	153.50	5	4,870	0.10%
2022/10/17	0	0.00	20	150.78	152.50	-20	4,892	-0.41%
2022/10/14	5	158.50	15	156.00	151.00	-10	4,894	-0.20%
2022/10/13	0	0.00	9	161.83	153.50	-9	4,892	-0.18%
2022/10/12	16	167.28	8	165.50	165.50	8	4,911	0.16%
2022/10/11	0	0.00	2	172.75	168.00	-2	5,023	-0.04%
2022/10/07	45	176.27	0	0.00	175.50	45	5,098	0.88%
2022/10/06	285	174.17	43	173.87	176.00	242	5,171	4.68%	大買/鉅額交易
2022/10/05	67	172.14	1	175.00	169.00	66	5,316	1.24%
2022/10/04	11	175.95	0	0.00	173.50	11	5,496	0.20%
2022/09/30	1	165.00	0	161.50	166.50	1	5,865	0.02%
2022/09/29	38	170.37	0	0.00	168.00	38	5,992	0.63%
2022/09/28	49	166.27	124	163.79	159.50	-75	5,920	-1.27%	大賣/
2022/09/26	0	0.00	3	170.00	166.00	-3	5,764	-0.05%
2022/09/23	0	0.00	18	184.25	173.00	-18	5,737	-0.31%
2022/09/22	9	182.72	27	180.85	181.00	-18	5,659	-0.32%
2022/09/20	208	178.81	56	179.14	178.00	152	5,585	2.72%	大買/鉅額交易
2022/09/19	19	178.32	185	177.72	179.50	-166	5,479	-3.03%	大賣/鉅額交易
2022/09/16	120	173.53	80	173.13	172.50	40	5,348	0.75%	大買/
2022/09/15	108	174.81	92	177.26	172.00	16	5,335	0.30%	大買/
2022/09/14	2	178.25	54.1	178.54	181.50	-52.1	5,220	-1.00%
2022/09/13	536.1	175.64	135	178.03	177.00	401.1	5,125	7.82%	大買/大賣/鉅額交易
2022/09/12	271	169.46	6	167.00	167.00	265	4,977	5.32%	大買/鉅額交易
2022/09/07	3	153.50	3	157.50	158.00	0	4,884	0.00%
2022/09/06	0	0.00	91	154.40	155.00	-91	4,881	-1.86%
2022/09/05	25	159.16	42	156.99	156.50	-17	4,868	-0.35%
2022/09/02	30	163.28	7	161.29	159.00	23	4,847	0.47%
2022/09/01	40	163.56	0	0.00	160.00	40	4,838	0.83%
2022/08/31	0	0.00	148	162.68	166.00	-148	4,761	-3.11%	大賣/鉅額交易
2022/08/30	1	160.50	1	157.50	160.50	0	4,645	0.00%
2022/08/29	0	0.00	8	155.00	157.00	-8	4,616	-0.17%
2022/08/26	0	0.00	2	158.50	157.50	-2	4,581	-0.04%
2022/08/25	16	162.44	5	162.00	162.00	11	4,551	0.24%
2022/08/24	400	157.95	0	0.00	154.00	400	4,485	8.92%	大買/鉅額交易
2022/08/23	0	0.00	1	150.50	153.50	-1	4,402	-0.02%
2022/08/19	5	151.50	0	0.00	154.50	5	4,350	0.11%
2022/08/18	7	149.07	12	149.00	148.50	-5	4,297	-0.12%
2022/08/17	2	147.50	0	0.00	146.00	2	4,302	0.05%
2022/08/16	13	147.88	128	147.87	146.50	-115	4,301	-2.67%	大賣/鉅額交易
2022/08/12	17	147.50	10	147.00	148.00	7	4,306	0.16%
2022/08/11	55	148.64	236	146.72	145.50	-181	4,257	-4.25%	大賣/鉅額交易
2022/08/09	9	165.17	1	160.00	160.00	8	4,052	0.20%
2022/08/08	85	163.76	37	158.43	163.50	48	3,884	1.24%
2022/08/05	0	0.00	16	153.13	155.00	-16	3,739	-0.43%
2022/08/04	0	0.00	10	149.50	151.00	-10	3,714	-0.27%
2022/08/03	2	150.50	3	153.17	149.50	-1	3,674	-0.03%
2022/08/02	0	0.00	2	155.00	154.00	-2	3,640	-0.05%
2022/08/01	10	150.25	0	0.00	152.50	10	3,604	0.28%
2022/07/29	1	152.00	3	153.67	151.50	-2	3,587	-0.06%
2022/07/28	1	150.00	4	159.00	149.50	-3	3,544	-0.08%
2022/07/27	1	156.50	54	157.18	156.50	-53	3,435	-1.54%
2022/07/26	0	0.00	1	147.50	147.00	-1	3,316	-0.03%
2022/07/25	4	150.63	22	149.57	151.00	-18	3,297	-0.55%
2022/07/22	0	0.00	54	145.49	145.50	-54	3,239	-1.67%
2022/07/20	185	150.73	1	150.00	150.50	184	3,130	5.88%	大買/鉅額交易
2022/07/19	51	146.35	1	144.50	146.00	50	3,039	1.64%
2022/07/18	32	145.97	49	141.86	151.00	-17	2,947	-0.58%
2022/07/15	19	148.74	37	147.24	148.00	-18	2,779	-0.65%
2022/07/14	0	157.50	1	155.50	156.50	-1	2,634	-0.04%
2022/07/13	21	159.50	0	0.00	153.50	21	2,511	0.84%
2022/07/12	1	150.00	7.1	150.44	151.00	-6.1	2,290	-0.27%
2022/07/11	21	149.50	0	0.00	150.00	21	2,051	1.02%
2022/07/08	231	145.33	267	147.30	147.00	-36	1,886	-1.91%	大買/大賣/
2022/07/07	182	136.30	171.5	137.13	141.00	10.5	1,525	0.69%	大買/大賣/
2022/07/06	10	128.75	1	127.50	128.50	9	1,323	0.68%
2022/07/05	49	125.45	48	126.72	126.50	1	1,293	0.08%
2022/07/04	22	129.59	2	132.00	128.50	20	1,267	1.58%
2022/06/30	1	125.00	1	126.00	126.00	0	1,203	0.00%
2022/06/28	131	131.07	0	0.00	130.50	131	1,196	10.95%	大買/鉅額交易
2022/06/27	8	132.56	115	132.21	132.50	-107	1,231	-8.69%	大賣/鉅額交易
2022/06/24	58	131.03	0	0.00	130.00	58	1,232	4.71%
2022/06/23	0	0.00	4	132.75	131.50	-4	1,194	-0.33%
2022/06/22	0	0.00	3	127.00	127.00	-3	1,138	-0.26%
2022/06/21	22	121.95	22	123.73	125.50	0	1,112	0.00%
2022/06/20	8	130.19	3	122.00	121.50	5	1,071	0.47%
2022/06/17	15	133.70	11	133.23	134.50	4	961	0.42%
2022/06/16	4	130.75	2	134.00	128.00	2	894	0.22%
2022/06/15	14	131.96	7	131.86	131.00	7	875	0.80%
2022/06/14	1	127.50	5	129.00	131.00	-4	861	-0.46%
2022/06/10	0	0.00	1	132.00	132.00	-1	852	-0.12%
2022/06/06	2	127.75	0	0.00	125.50	2	793	0.25%
2022/06/01	0	0.00	34	130.59	129.50	-34	765	-4.44%
2022/05/31	5	126.50	5	127.00	126.00	0	719	0.00%
2022/05/30	0	0.00	11	128.00	127.00	-11	711	-1.55%
2022/05/27	13	124.65	2	125.75	125.00	11	694	1.58%
2022/05/26	0	0.00	30	121.87	121.50	-30	648	-4.63%
2022/05/25	30	122.50	2	122.50	120.50	28	636	4.40%
2022/05/24	5	119.10	0	0.00	117.50	5	608	0.82%
2022/05/23	54	116.71	0	0.00	117.50	54	593	9.09%
2022/05/20	1	117.00	1	121.50	117.00	0	585	0.00%
2022/04/19	0	0.00	35	113.00	113.50	-35	536	-6.52%
2022/04/18	30	114.43	0	0.00	113.50	30	556	5.39%
2022/04/15	0	0.00	10	115.50	115.50	-10	561	-1.78%
2022/04/12	0	0.00	53	116.55	116.50	-53	606	-8.74%
2022/04/11	2	117.00	0	0.00	117.00	2	605	0.33%
2022/04/08	4	121.50	0	0.00	121.50	4	604	0.66%
2022/04/07	0	0.00	5	125.10	122.50	-5	601	-0.83%
2022/03/31	5	125.70	23	126.50	123.50	-18	707	-2.55%
2022/03/30	55	127.61	30	131.02	128.50	25	704	3.55%
2022/03/29	10	123.50	10	124.50	125.00	0	676	0.00%
2022/03/24	0	0.00	5	118.50	120.50	-5	733	-0.68%
2022/03/23	0	0.00	10	119.50	119.00	-10	745	-1.34%
2022/03/22	0	0.00	1	117.50	118.50	-1	795	-0.13%
2022/03/14	2	117.50	0	0.00	117.00	2	870	0.23%
2022/03/07	0	0.00	2	123.00	119.00	-2	887	-0.23%
2022/02/25	25	124.62	0	0.00	124.00	25	946	2.64%
2022/02/23	34	126.71	0	0.00	128.50	34	960	3.54%
2022/02/21	0	0.00	0	127.00	127.50	0	970	0.00%
2022/02/18	0	0.00	117	123.53	125.50	-117	993	-11.77%	大賣/鉅額交易
2022/02/17	1	127.00	1	126.00	126.00	0	1,021	0.00%
2022/02/11	1	129.50	0	0.00	130.00	1	1,241	0.08%
2022/02/10	0	0.00	1	132.00	132.00	-1	1,251	-0.08%
2022/02/09	2	132.00	14	130.39	132.50	-12	1,274	-0.94%
2022/02/08	0	0.00	11	128.64	130.50	-11	1,295	-0.85%
2022/01/26	0	0.00	5	124.30	124.00	-5	1,320	-0.38%
2022/01/24	5	122.00	1	122.50	125.50	4	1,375	0.29%
2022/01/19	4	131.00	36	130.04	130.00	-32	1,462	-2.19%
2022/01/18	0	0.00	8	132.25	131.50	-8	1,526	-0.52%
2022/01/14	3	129.33	0	0.00	130.00	3	1,598	0.19%
2022/01/10	81	139.64	1	140.50	139.00	80	1,640	4.88%
2022/01/07	4	138.88	0	0.00	138.50	4	1,638	0.24%
2022/01/06	8	140.88	0	0.00	140.50	8	1,622	0.49%
2022/01/05	0	0.00	1	141.00	142.50	-1	1,609	-0.06%
2022/01/03	0	0.00	1	140.00	140.50	-1	1,598	-0.06%
2021/12/30	0	0.00	4	140.63	140.00	-4	1,592	-0.25%
2021/12/29	8	140.00	13	140.50	141.00	-5	1,589	-0.31%
2021/12/28	62	143.76	24	140.92	140.50	38	1,578	2.41%
2021/12/27	2	142.50	2	142.50	142.50	0	1,527	0.00%
2021/12/24	0.1	138.00	4	139.00	138.00	-3.9	1,461	-0.27%
2021/12/23	3.5	137.50	19	140.68	137.50	-15.5	1,444	-1.07%
2021/12/22	6	140.08	2	142.00	140.00	4	1,422	0.28%
2021/12/21	53	140.76	25	140.50	140.00	28	1,415	1.98%
2021/12/20	9	141.06	28	139.39	141.00	-19	1,382	-1.37%
2021/12/16	22	137.55	2	136.50	141.00	20	1,423	1.41%
2021/12/15	4	134.75	0	0.00	133.00	4	1,378	0.29%
2021/12/14	0	0.00	6	132.00	134.00	-6	1,371	-0.44%
2021/12/13	4	138.50	14	134.21	134.00	-10	1,364	-0.73%
2021/12/10	0	0.00	2	134.50	135.50	-2	1,348	-0.15%
2021/12/09	2	133.50	0	0.00	134.50	2	1,345	0.15%
2021/12/08	22	135.36	5	134.80	137.00	17	1,335	1.27%
2021/12/07	1	131.00	10	132.00	132.00	-9	1,310	-0.69%
2021/12/06	22	129.70	0	0.00	129.00	22	1,314	1.67%
2021/12/01	0	0.00	8	133.00	133.00	-8	1,311	-0.61%
2021/11/30	10	134.10	9	133.11	134.00	1	1,310	0.08%
2021/11/29	7	130.14	7	129.21	129.50	0	1,282	0.00%
2021/11/26	0	0.00	16	126.50	126.00	-16	1,269	-1.26%
2021/11/25	10	130.00	0	0.00	130.00	10	1,257	0.80%
2021/11/24	0	0.00	16	129.97	132.00	-16	1,256	-1.27%
2021/11/22	0	0.00	12	133.50	132.50	-12	1,243	-0.97%
2021/11/19	6	135.00	0	0.00	133.50	6	1,248	0.48%
2021/11/17	15	135.93	9	138.22	136.00	6	1,240	0.48%
2021/11/16	2	142.50	0	0.00	138.50	2	1,219	0.16%
2021/11/15	0	0.00	16	139.94	141.50	-16	1,189	-1.34%
2021/11/12	12	141.29	48	138.24	136.50	-36	1,154	-3.12%
2021/11/11	46	135.42	11	134.55	134.00	35	1,063	3.29%
2021/11/10	11	130.27	11	133.82	135.00	0	1,032	0.00%
2021/11/09	10	129.20	24	129.44	128.00	-14	997	-1.40%
2021/11/08	2	126.00	18	126.08	126.00	-16	988	-1.62%
2021/11/05	43	132.31	2	130.00	132.00	41	969	4.23%
2021/11/02	2	134.00	0	0.00	128.50	2	943	0.21%
2021/11/01	6	132.83	6	135.17	134.00	0	912	0.00%
2021/10/29	6	134.67	0	0.00	134.00	6	893	0.67%
2021/10/20	0	0.00	22	121.84	123.00	-22	756	-2.91%
2021/10/04	0	0.00	5	110.90	110.00	-5	1,077	-0.46%
2021/10/01	0	0.00	2	111.50	111.50	-2	1,159	-0.17%
2021/09/28	0	0.00	1	118.00	117.00	-1	1,396	-0.07%
2021/09/27	0	0.00	6	124.50	120.00	-6	1,461	-0.41%
2021/09/24	35	125.40	0	0.00	125.00	35	1,497	2.34%
2021/09/23	9	126.72	0	0.00	124.50	9	1,555	0.58%
2021/09/22	27	113.04	0	0.00	117.00	27	1,543	1.75%
2021/08/16	0	0.00	4	119.50	120.50	-4	1,968	-0.20%
2021/08/04	2	137.50	0	0.00	135.00	2	1,971	0.10%
2021/07/28	0	0.00	1	130.50	136.00	-1	1,968	-0.05%
2021/07/23	1	149.50	0	0.00	145.00	1	1,932	0.05%
2021/07/21	0	0.00	11	144.50	142.00	-11	1,877	-0.59%
2021/07/20	1	143.00	1	143.50	142.00	0	1,855	0.00%
2021/07/19	10	146.50	0	0.00	145.00	10	1,834	0.55%
2021/07/16	0	0.00	6	147.50	146.50	-6	1,824	-0.33%
2021/07/13	5	149.10	0	0.00	141.00	5	1,760	0.28%
2021/07/09	4	143.13	0	0.00	144.50	4	1,611	0.25%
2021/07/08	0	0.00	50	143.08	141.50	-50	1,566	-3.19%
2021/07/07	0	0.00	1	144.00	144.00	-1	1,485	-0.07%
2021/07/06	0	0.00	10	142.50	139.00	-10	1,430	-0.70%
2021/07/05	2	141.50	1	145.50	144.00	1	1,413	0.07%
2021/07/02	10	135.15	0	0.00	139.00	10	1,304	0.77%
2021/06/30	1	135.50	1	138.50	134.00	0	1,249	0.00%
2021/06/28	0	0.00	6	133.50	131.50	-6	1,178	-0.51%
2021/06/25	2	129.25	7	129.50	129.00	-5	1,177	-0.42%
2021/06/24	0	0.00	93	125.08	126.50	-93	1,197	-7.77%
2021/06/23	34	120.21	50	120.19	127.50	-16	1,063	-1.50%
2021/06/22	60	116.96	0	0.00	116.00	60	935	6.41%
2021/06/21	15	111.00	0	0.00	112.50	15	909	1.65%
2021/06/16	0	0.00	12	110.33	109.50	-12	924	-1.30%
2021/06/15	0	0.00	4	109.00	110.50	-4	931	-0.43%
2021/06/10	0	0.00	2	110.50	110.00	-2	949	-0.21%
2021/06/09	20	109.50	12	110.00	109.00	8	955	0.84%
2021/06/08	37	107.77	0	0.00	107.50	37	947	3.91%
2021/06/02	2	105.00	0	0.00	105.50	2	974	0.21%
2021/05/27	5	101.00	0	0.00	102.00	5	993	0.50%
2021/05/26	0	0.00	4	103.00	102.50	-4	1,001	-0.40%
2021/05/25	0	0.00	1	104.00	102.00	-1	1,010	-0.10%
2021/05/24	1	103.00	0	0.00	103.00	1	1,029	0.10%
2021/05/21	2	99.90	0	0.00	99.50	2	1,057	0.19%
2021/05/19	0	0.00	32	98.63	98.60	-32	1,094	-2.93%
2021/05/18	6	97.35	2	96.50	97.90	4	1,110	0.36%
2021/05/14	6	101.67	2	100.50	99.30	4	1,119	0.36%
2021/05/13	4	102.50	0	0.00	103.50	4	1,118	0.36%
2021/05/12	0	0.00	2	110.50	106.50	-2	1,129	-0.18%
2021/05/11	6	108.67	14	107.07	106.00	-8	1,120	-0.71%
2021/05/10	8	109.88	34	109.35	109.00	-26	1,129	-2.30%
2021/05/07	10	104.40	2	101.50	106.00	8	1,189	0.67%
2021/05/06	0	0.00	8	100.38	100.50	-8	1,260	-0.63%
2021/05/05	0	0.00	14	101.43	100.50	-14	1,425	-0.98%
2021/05/04	4	101.75	20	102.95	101.50	-16	1,549	-1.03%
2021/05/03	7	109.00	6	109.25	107.00	1	1,551	0.06%
2021/04/29	2	113.50	2	114.00	113.00	0	1,568	0.00%
2021/04/28	4	113.75	4	113.00	114.00	0	1,642	0.00%
2021/04/27	8	114.00	0	0.00	113.50	8	1,790	0.45%
2021/04/26	0	0.00	2	114.50	114.50	-2	2,274	-0.09%
2021/04/23	0	0.00	4	114.00	113.50	-4	2,455	-0.16%
2021/04/22	12	114.50	4	114.25	113.50	8	2,565	0.31%
2021/04/21	0	0.00	106	115.69	116.50	-106	2,587	-4.10%	大賣/鉅額交易
2021/04/20	0	0.00	22	114.00	114.00	-22	2,586	-0.85%
2021/04/19	6	114.83	12	115.50	115.00	-6	2,614	-0.23%
2021/04/16	2	115.50	0	0.00	116.00	2	2,639	0.08%
2021/04/15	0	0.00	6	114.00	115.00	-6	2,805	-0.21%
2021/04/14	0	0.00	42	113.39	114.50	-42	2,882	-1.46%
2021/04/13	2	117.00	14	115.18	114.50	-12	2,912	-0.41%
2021/04/12	8	116.75	30	117.58	116.00	-22	2,958	-0.74%
2021/04/09	0	0.00	48	119.68	118.50	-48	3,044	-1.58%
2021/04/08	2	121.50	7	121.36	122.00	-5	3,034	-0.16%
2021/04/07	2	121.50	4	120.50	122.00	-2	3,036	-0.07%
2021/04/06	86	122.75	0	0.00	122.50	86	3,050	2.82%
2021/04/01	22	121.64	1	123.00	120.00	21	3,025	0.69%
2021/03/31	0	0.00	10	119.00	119.00	-10	3,000	-0.33%
2021/03/30	19	120.97	32	121.31	121.00	-13	2,995	-0.43%
2021/03/29	126	120.90	0	0.00	122.50	126	2,945	4.28%	大買/鉅額交易
2021/03/26	0	0.00	2	112.00	112.00	-2	2,859	-0.07%
2021/03/25	4	114.00	2	113.25	111.00	2	2,895	0.07%
2021/03/23	4	115.38	0	0.00	114.50	4	2,930	0.14%
2021/03/22	16	115.56	10	115.50	115.00	6	2,951	0.20%
2021/03/19	40	117.05	0	0.00	115.00	40	3,017	1.33%
2021/03/18	14	115.07	0	0.00	115.00	14	3,015	0.46%
2021/03/17	6	115.17	0	0.00	114.50	6	3,091	0.19%
2021/03/16	14	114.25	0	0.00	113.50	14	3,136	0.45%
2021/03/15	6	114.50	0	0.00	114.50	6	3,163	0.19%
2021/03/10	2	110.50	14	110.00	111.00	-12	3,470	-0.35%
2021/03/09	2	107.00	36	108.00	108.00	-34	3,537	-0.96%
2021/03/08	0	0.00	58	110.16	109.00	-58	3,594	-1.61%
2021/03/05	0	0.00	10	112.10	112.00	-10	3,797	-0.26%
2021/03/04	0	0.00	8	112.00	112.00	-8	4,034	-0.20%
2021/03/03	8	114.00	0	0.00	114.00	8	4,286	0.19%
2021/03/02	0	0.00	2	113.00	112.00	-2	4,683	-0.04%
2021/02/25	4	116.00	0	0.00	115.00	4	4,889	0.08%
2021/02/24	12	116.75	0	0.00	115.00	12	4,916	0.24%
2021/02/23	14	120.25	10	118.00	119.50	4	4,926	0.08%
2021/02/22	10	118.30	50	117.28	117.00	-40	4,933	-0.81%
2021/02/19	12	115.92	5	117.50	117.50	7	4,944	0.14%
2021/02/18	46	115.17	0	0.00	117.00	46	4,964	0.93%
2021/02/17	8	114.38	0	0.00	114.50	8	4,996	0.16%
2021/02/05	2	111.50	2	111.50	111.50	0	5,052	0.00%
2021/02/04	2	111.50	16	111.88	111.50	-14	5,312	-0.26%
2021/02/03	5	111.50	8	111.50	112.50	-3	5,550	-0.05%
2021/02/02	0	0.00	20	111.90	112.50	-20	5,659	-0.35%
2021/02/01	9	110.22	20	110.15	111.00	-11	5,646	-0.19%
2021/01/29	5	114.50	100	117.88	113.50	-95	5,620	-1.69%
2021/01/28	0	0.00	72	120.10	119.00	-72	5,549	-1.30%
2021/01/27	12	119.67	40	119.91	120.00	-28	5,475	-0.51%
2021/01/26	10	118.50	5	120.20	116.50	5	5,304	0.09%
2021/01/25	11	113.82	1	113.00	113.00	10	5,175	0.19%
2021/01/22	19	114.84	3	113.83	115.50	16	5,148	0.31%
2021/01/21	42	115.13	12	111.67	114.50	30	5,114	0.59%
2021/01/20	22	117.61	85	120.25	115.00	-63	5,043	-1.25%
2021/01/19	288	133.70	135.1	132.66	125.00	152.9	4,890	3.13%	大買/大賣/鉅額交易
2021/01/18	78	124.04	124	120.40	127.50	-46	4,405	-1.04%	大賣/
2021/01/15	207	117.93	58	116.60	116.00	149	4,220	3.53%	大買/鉅額交易
2021/01/14	0	0.00	34	110.63	112.50	-34	4,110	-0.83%
2021/01/13	3	113.00	14	113.64	113.00	-11	4,082	-0.27%
2021/01/12	2	114.00	33	113.03	111.50	-31	4,079	-0.76%
2021/01/11	12	116.58	46	115.75	114.50	-34	4,055	-0.84%
2021/01/08	60	123.08	148	121.60	116.50	-88	4,027	-2.19%	大賣/
2021/01/07	18	115.78	48	114.88	118.00	-30	3,864	-0.78%
2021/01/06	24	112.83	54	111.44	110.00	-30	3,801	-0.79%
2021/01/05	44	116.52	74	117.53	115.00	-30	3,763	-0.80%
2021/01/04	122	118.05	2	117.50	120.00	120	3,717	3.23%	大買/鉅額交易
2020/12/31	32	113.58	0	0.00	114.00	32	3,632	0.88%
2020/12/30	10	112.90	0	0.00	111.50	10	3,637	0.27%
2020/12/29	30.1	113.97	0	0.00	113.50	30.1	3,627	0.83%
2020/12/28	4	112.00	12	111.25	111.50	-8	3,661	-0.22%
2020/12/25	4	110.00	0	0.00	110.50	4	3,696	0.11%
2020/12/24	2	108.50	0	0.00	109.00	2	3,690	0.05%
2020/12/23	10	108.20	8	106.50	108.50	2	3,676	0.05%
2020/12/22	18	109.67	6	108.00	104.50	12	3,662	0.33%
2020/12/21	0	0.00	20	105.30	107.00	-20	3,635	-0.55%
2020/12/18	12	109.58	8	109.00	108.00	4	3,595	0.11%
2020/12/17	92	112.85	0	0.00	112.50	92	3,575	2.57%
2020/12/16	22	112.73	8	111.00	112.50	14	3,551	0.39%
2020/12/15	30	111.90	39	114.06	109.00	-9	3,524	-0.26%
2020/12/14	10	111.60	12	110.25	111.50	-2	3,453	-0.06%
2020/12/11	47	113.27	56	112.39	111.00	-9	3,427	-0.26%
2020/12/10	16	113.06	22	112.14	112.00	-6	3,340	-0.18%
2020/12/09	8	113.50	8	113.25	112.50	0	3,276	0.00%
2020/12/08	4	115.25	41	115.89	112.50	-37	3,241	-1.14%
2020/12/07	88	116.85	45	114.70	116.00	43	3,144	1.37%
2020/12/04	2	111.50	108	112.48	112.50	-106	2,970	-3.57%	大賣/鉅額交易
2020/12/03	26	113.31	39	113.95	112.00	-13	2,911	-0.45%
2020/12/02	33	114.97	28	115.18	116.50	5	2,837	0.18%
2020/12/01	48	116.32	29	117.66	114.50	19	2,768	0.69%
2020/11/30	128	115.61	106	119.53	113.00	22	2,552	0.86%	大買/大賣/
2020/11/27	16	112.50	42	112.50	119.50	-26	2,310	-1.13%
2020/11/26	186	109.92	136	109.37	109.00	50	2,053	2.43%	大買/大賣/
2020/11/25	96	102.71	16	101.34	105.50	80	1,645	4.86%
2020/11/24	26	97.44	10	97.55	96.00	16	1,440	1.11%
2020/11/23	43	99.66	2	98.75	98.30	41	1,417	2.89%
2020/11/20	15	97.70	1.1	97.26	98.50	14	1,380	1.01%
2020/11/19	22	96.83	2	98.80	98.90	20	1,345	1.49%
2020/11/18	6	95.77	17	96.25	95.40	-11	1,308	-0.84%
2020/11/17	28	95.58	1	95.00	96.30	27	1,279	2.11%
2020/11/16	39	96.92	0	0.00	96.60	39	1,250	3.12%
2020/11/13	28	98.19	8	98.85	97.50	20	1,200	1.67%
2020/11/12	51	98.11	16	101.48	97.30	35	1,129	3.10%
2020/11/11	19	97.52	41	96.35	100.50	-22	863	-2.55%
2020/11/10	19	88.42	128	91.63	91.70	-109	617	-17.64%	大賣/鉅額交易
2020/11/09	2	83.35	0	0.00	83.40	2	487	0.41%
2020/11/05	0	0.00	2	80.40	80.70	-2	481	-0.42%
2020/11/04	1	81.00	0	0.00	80.60	1	486	0.21%
2020/11/02	1	80.50	0	0.00	79.10	1	492	0.20%
2020/10/22	0	0.00	4	83.53	82.60	-4	506	-0.79%
2020/10/21	0	0.00	12	83.95	83.60	-12	509	-2.36%
2020/10/20	12	84.41	2	84.20	84.50	10	511	1.95%
2020/10/19	5	83.86	6	83.27	84.20	-1	501	-0.20%
2020/10/16	2	81.00	0	0.00	81.50	2	497	0.40%
2020/10/14	4	84.30	2	86.10	83.50	2	502	0.40%
2020/10/13	0	0.00	12	83.29	84.40	-12	489	-2.45%
2020/10/12	0	0.00	13	83.10	83.70	-13	482	-2.70%
2020/10/08	22	84.48	34	84.49	83.40	-12	479	-2.50%
2020/10/07	0	0.00	4.1	83.76	84.60	-4.1	464	-0.87%
2020/10/06	15	82.07	4.3	82.79	82.30	10.7	447	2.38%
2020/10/05	33	82.41	2	82.50	82.70	31	441	7.02%
2020/09/30	2	80.40	0	0.00	80.00	2	377	0.53%
2020/09/28	0	0.00	10	73.62	74.50	-10	325	-3.07%
2020/09/25	12	73.63	0	0.00	72.90	12	328	3.66%
2020/09/24	10	73.80	1	72.80	72.80	9	328	2.74%
2020/09/22	61	74.06	0	0.00	74.20	61	338	18.04%
2020/09/17	30	75.80	0	0.00	75.30	30	363	8.26%
2020/09/16	1	75.30	2	75.20	74.70	-1	368	-0.27%
2020/09/15	2	74.30	0	0.00	74.60	2	374	0.53%
2020/09/14	0	0.00	14	73.55	73.60	-14	391	-3.57%
2020/09/11	6	74.18	2	74.00	73.50	4	397	1.01%
2020/09/10	20	74.30	2	75.15	74.10	18	407	4.41%
2020/09/09	19	73.96	6	73.95	74.30	13	422	3.08%
2020/09/08	10	74.13	0	0.00	73.80	10	438	2.28%
2020/09/01	0	0.00	2	75.30	75.70	-2	605	-0.33%
2020/08/28	2	74.55	0	0.00	74.80	2	679	0.29%
2020/08/24	0	0.00	15	71.59	72.20	-15	716	-2.09%
2020/08/21	13	75.40	2	75.90	75.40	11	724	1.52%
2020/08/17	4	78.20	0	0.00	77.80	4	762	0.52%
2020/08/13	0	0.00	4	75.30	75.30	-4	884	-0.45%
2020/08/10	4	74.45	0	0.00	74.50	4	924	0.43%
2020/08/04	0	0.00	148	75.45	75.60	-148	1,208	-12.24%	大賣/鉅額交易
2020/07/29	0	0.00	2	73.05	74.10	-2	1,234	-0.16%
2020/07/28	2	74.00	2	73.00	72.00	0	1,234	0.00%
2020/07/27	0	0.00	8	74.44	74.00	-8	1,238	-0.65%
2020/07/24	10	78.17	54	76.63	76.30	-44	1,250	-3.52%
2020/07/23	6	78.55	0	0.00	78.60	6	1,252	0.48%
2020/07/22	44	78.72	43	78.90	79.20	1	1,251	0.08%
2020/07/21	0	0.00	84	77.79	77.90	-84	1,245	-6.75%
2020/07/17	0	0.00	0.2	80.90	80.20	-0.2	1,231	-0.01%
2020/07/15	4	81.75	2	83.05	81.50	2	1,244	0.16%
2020/07/14	2	83.95	2	83.20	82.60	0	1,246	0.00%
2020/07/13	2	84.70	2	84.80	84.90	0	1,246	0.00%
2020/07/10	0	0.00	6	82.25	82.40	-6	1,244	-0.48%
2020/07/07	2	85.45	0	0.00	84.20	2	1,292	0.15%
2020/07/02	0	0.00	2	84.40	85.00	-2	1,343	-0.15%
2020/06/29	2.2	82.74	0	0.00	81.70	2.2	1,337	0.16%
2020/06/19	4	87.50	2	87.25	86.60	2	1,315	0.15%
2020/06/17	2	89.95	0	0.00	88.00	2	1,297	0.15%
2020/06/16	0	0.00	6	86.98	88.10	-6	1,292	-0.46%
2020/06/15	4	88.95	6	86.68	85.40	-2	1,290	-0.16%
2020/06/12	10	88.87	10	88.52	89.50	0	1,278	0.00%
2020/06/11	0	0.00	4	90.85	90.70	-4	1,272	-0.31%
2020/06/10	4	91.15	2	90.80	91.50	2	1,236	0.16%
2020/06/09	111	90.01	2	89.90	90.00	109	1,236	8.81%	大買/鉅額交易
2020/06/08	6	93.73	18.8	92.53	91.90	-12.8	1,228	-1.04%
2020/06/05	0	0.00	2	88.90	90.00	-2	1,158	-0.17%
2020/06/04	26	88.42	20	87.49	87.90	6	1,125	0.53%
2020/06/03	14.1	86.26	30	86.02	85.80	-15.9	1,091	-1.46%
2020/06/02	0	0.00	14	84.51	84.70	-14	1,076	-1.30%
2020/06/01	4	84.90	0	0.00	85.60	4	1,071	0.37%
2020/05/29	0.1	82.80	0	0.00	82.70	0.1	1,065	0.01%
2020/05/28	10.2	84.78	2	84.30	83.10	8.2	1,068	0.77%
2020/05/27	2	84.45	38	85.22	84.20	-36	1,066	-3.38%
2020/05/26	0.2	85.70	0	0.00	85.10	0.2	1,062	0.02%
2020/05/25	6	86.65	2	87.45	86.50	4	1,045	0.38%
2020/05/22	2.2	87.98	13	87.52	86.80	-10.8	1,041	-1.04%
2020/05/21	19	89.73	36	89.88	88.90	-17	1,026	-1.66%
2020/05/20	12	86.86	28	86.65	87.00	-16	950	-1.68%
2020/05/19	53	82.99	2	83.20	82.50	51	899	5.67%
2020/05/18	12	82.39	12	81.50	81.70	0	889	0.00%
2020/05/15	3	84.37	8	83.43	83.80	-5	881	-0.57%
2020/05/14	10	83.84	34	83.10	82.90	-24	863	-2.78%
2020/05/13	58	88.29	18.2	88.01	86.00	39.8	823	4.83%
2020/05/12	28	85.23	10	83.82	86.40	18	711	2.53%
2020/05/11	16.2	77.85	0	0.00	78.60	16.2	622	2.60%
2020/05/08	1	74.90	10	74.29	73.50	-9	590	-1.52%
2020/05/07	6	71.53	0	0.00	71.40	6	580	1.03%
2020/05/05	2	70.90	0	0.00	69.90	2	584	0.34%
2020/05/04	2	70.20	4	70.00	70.20	-2	590	-0.34%
2020/04/30	4	72.03	2	71.60	72.00	2	596	0.34%
2020/04/29	10	71.25	18	70.45	71.00	-8	601	-1.33%
2020/04/28	8	67.83	0	0.00	69.10	8	607	1.32%
2020/04/24	2	65.30	0	0.00	65.20	2	630	0.32%
2020/04/23	0	0.00	6	65.50	65.30	-6	640	-0.94%
2020/04/22	2	63.20	0	0.00	64.60	2	678	0.29%
2020/04/21	0	0.00	2	65.10	64.60	-2	700	-0.29%
2020/04/16	18	68.39	0	0.00	68.00	18	779	2.31%
2020/04/15	4	68.88	0	0.00	69.10	4	779	0.51%
2020/04/14	2	68.30	4	68.50	68.30	-2	780	-0.26%
2020/04/13	4	68.95	2	69.50	68.00	2	797	0.25%
2020/04/10	2	68.45	8	63.96	68.30	-6	776	-0.77%
2020/04/09	8	65.45	10	65.06	63.10	-2	774	-0.26%
2020/04/08	10	66.05	0	0.00	67.10	10	759	1.32%
2020/03/31	0	0.00	2	60.15	60.20	-2	779	-0.26%
2020/03/30	2	58.45	0	0.00	59.10	2	779	0.26%
2020/03/27	0	0.00	4	60.70	59.50	-4	783	-0.51%
2020/03/26	2	61.05	0	0.00	61.00	2	781	0.26%
2020/03/25	2	61.50	10	61.18	60.20	-8	783	-1.02%
2020/03/24	6	57.97	4	57.23	57.30	2	790	0.25%
2020/03/23	0	0.00	2	54.70	55.30	-2	795	-0.25%
2020/03/20	2	59.50	12	57.97	57.20	-10	818	-1.22%
2020/03/19	2	55.80	8	55.73	55.80	-6	818	-0.73%
2020/03/18	8	59.78	2	60.10	60.00	6	806	0.74%
2020/03/17	14	60.31	10	59.46	59.80	4	802	0.50%
2020/03/16	3	63.20	49	66.80	62.80	-46	797	-5.77%
2020/03/13	2	63.10	0	0.00	67.00	2	789	0.25%
2020/03/12	2	71.00	10	69.52	70.00	-8	778	-1.03%
2020/03/09	0	0.00	12	76.48	76.10	-12	756	-1.59%
2020/03/06	0	0.00	22	79.79	79.80	-22	751	-2.93%
2020/03/03	6	83.00	4	83.53	82.70	2	741	0.27%
2020/03/02	0	0.00	1	78.70	78.50	-1	730	-0.14%
2020/02/27	0	0.00	2	80.30	80.40	-2	723	-0.28%
2020/02/26	5	84.20	0	0.00	84.20	5	713	0.70%
2020/02/19	0	0.00	48	88.60	88.90	-48	699	-6.86%
2020/02/18	0	0.00	6	88.67	88.30	-6	696	-0.86%
2020/02/17	6	89.53	4	89.50	89.20	2	695	0.29%
2020/02/14	1	91.20	0	0.00	91.00	1	694	0.14%
2020/02/13	1	91.40	8	91.70	91.40	-7	690	-1.01%
2020/02/12	0	0.00	16	91.00	91.40	-16	686	-2.33%
2020/02/10	0	0.00	2	85.80	86.20	-2	670	-0.30%
2020/02/06	0	0.00	4	93.10	93.00	-4	648	-0.62%
2020/02/05	0	0.00	8	93.80	92.30	-8	643	-1.24%
2020/02/04	2	94.00	2	93.80	92.10	0	634	0.00%
2020/02/03	0	0.00	2	90.20	92.00	-2	623	-0.32%
2020/01/31	8	93.13	0	0.00	93.60	8	607	1.32%
2020/01/30	11	90.90	17	92.15	90.20	-6	583	-1.03%
2020/01/20	0	0.00	6	98.97	99.70	-6	558	-1.07%
2020/01/17	2	97.90	0	0.00	97.70	2	550	0.36%
2020/01/16	59	100.56	1	99.20	99.20	58	542	10.69%
2020/01/15	26	98.18	2	98.40	98.70	24	505	4.75%
2020/01/14	94	99.43	20	97.52	97.40	74	485	15.26%
2020/01/13	13	93.47	2	92.40	93.60	11	406	2.71%
2020/01/08	6	90.47	0	0.00	89.70	6	374	1.60%
2020/01/06	2	89.50	0	0.00	90.30	2	335	0.60%
2020/01/03	5	87.40	2	90.20	89.90	3	322	0.93%
2020/01/02	2	91.50	2	91.40	90.70	0	299	0.00%
2019/12/31	2	90.00	4	89.85	89.60	-2	282	-0.71%
2019/12/30	5	86.50	0	0.00	89.50	5	257	1.94%
2019/12/27	10	85.40	4	85.20	85.20	6	235	2.55%
2019/12/26	20	83.58	0	0.00	84.70	20	226	8.81%
2019/12/24	0	0.00	4	83.20	82.50	-4	217	-1.84%
2019/12/20	0	0.00	1	83.50	83.80	-1	207	-0.48%
2019/12/19	4	85.30	0	0.00	84.20	4	203	1.97%
2019/12/18	2	83.00	0	0.00	82.60	2	191	1.04%
2019/12/17	6	81.45	0	0.00	82.70	6	184	3.25%
2019/12/09	2	77.50	2	77.50	76.50	0	152	0.00%
2019/12/02	0	0.00	2	73.40	73.10	-2	151	-1.32%
2019/11/20	0	0.00	2	74.50	74.40	-2	176	-1.13%
2019/11/19	4	75.50	0	0.00	74.50	4	178	2.24%
2019/10/29	15	75.33	0	0.00	74.80	15	176	8.49%
2019/10/22	2	76.10	0	0.00	76.10	2	172	1.16%
2019/10/17	0	0.00	1	74.30	74.30	-1	164	-0.61%
2019/10/09	1	72.10	0	0.00	71.90	1	163	0.61%
2019/08/27	0	0.00	17	71.31	71.90	-17	219	-7.73%
2019/08/26	17	74.78	0	0.00	75.00	17	215	7.87%
2019/08/07	0	0.00	2	75.20	75.10	-2	200	-1.00%
2019/08/06	2	73.90	1	74.00	75.10	1	207	0.48%
2019/08/02	1	77.50	4	77.40	76.70	-3	219	-1.37%
2019/08/01	2	78.00	2	77.20	77.80	0	222	0.00%
2019/07/30	0	0.00	12	78.50	78.00	-12	246	-4.88%
2019/07/22	16	77.98	0	0.00	78.00	16	246	6.49%
2019/07/17	0	0.00	4	77.70	77.80	-4	247	-1.62%
2019/07/10	0	0.00	2	77.80	77.90	-2	250	-0.80%
2019/07/09	0	0.00	4	78.15	77.60	-4	249	-1.60%
2019/07/05	0	0.00	2	80.20	80.30	-2	248	-0.81%
2019/07/03	2	80.90	4	79.60	80.00	-2	251	-0.80%
2019/07/02	12	76.92	0	0.00	79.00	12	241	4.96%
2019/07/01	2	76.20	0	0.00	75.90	2	232	0.86%
2019/06/13	0	0.00	6	75.15	77.30	-6	258	-2.32%
2019/06/12	6	74.18	0	0.00	74.60	6	253	2.37%
2019/06/04	0	0.00	50	72.39	72.10	-50	262	-19.07%
2019/05/15	0	0.00	4	74.43	74.20	-4	338	-1.18%
2019/05/14	3	72.83	2	73.40	73.20	1	345	0.29%
2019/05/13	10	76.46	8	75.85	73.70	2	346	0.58%
2019/05/08	0	0.00	46	80.16	79.20	-46	336	-13.65%
2019/05/07	0	0.00	2	84.60	84.50	-2	324	-0.62%
2019/05/06	0	0.00	20	85.92	85.10	-20	331	-6.04%
2019/05/03	4	87.85	0	0.00	87.70	4	341	1.17%
2019/04/25	2	89.40	0	0.00	89.00	2	393	0.51%
2019/04/24	2	90.00	0	0.00	89.00	2	420	0.48%
2019/04/23	28	90.07	0	0.00	89.60	28	446	6.27%
2019/04/19	2	88.80	0	0.00	89.30	2	480	0.42%
2019/04/18	26	89.32	0	0.00	88.10	26	488	5.32%
2019/04/16	2	88.50	0	0.00	88.00	2	493	0.41%
2019/04/09	2	90.40	2	89.80	90.10	0	497	0.00%
2019/04/01	2	87.30	0	0.00	87.30	2	493	0.41%
2019/03/28	0	0.00	2	86.10	85.00	-2	498	-0.40%
2019/03/22	0	0.00	50	89.47	89.60	-50	521	-9.59%
2019/03/21	0	0.00	62	89.74	90.30	-62	538	-11.51%
2019/03/20	4	89.00	60	88.69	89.10	-56	591	-9.47%
2019/03/19	4	89.50	100	89.09	88.50	-96	617	-15.56%
2019/03/18	0	0.00	43	89.42	89.20	-43	613	-7.01%
2019/03/15	0	0.00	2	89.40	90.40	-2	618	-0.32%
2019/03/14	1	90.40	0	0.00	90.00	1	620	0.16%
2019/03/13	0	0.00	4	90.15	90.20	-4	626	-0.64%
2019/03/04	0	0.00	67	95.08	94.70	-67	705	-9.49%
2019/02/26	8	97.50	0	0.00	96.60	8	704	1.14%
2019/02/20	2	94.75	0	0.00	94.60	2	698	0.29%
2019/02/14	79	94.95	4	94.75	95.20	75	685	10.93%
2019/02/13	0	0.00	4	89.70	91.60	-4	674	-0.59%
2019/02/12	0	0.00	35	90.09	90.00	-35	667	-5.24%
2019/01/30	2	89.50	0	0.00	89.40	2	662	0.30%
2019/01/29	0	0.00	2	90.00	89.60	-2	663	-0.30%
2019/01/23	77	90.91	2	90.70	91.70	75	654	11.47%
2019/01/22	80	91.03	0	0.00	90.20	80	652	12.27%
2019/01/17	80	92.02	0	0.00	91.20	80	636	12.56%
2019/01/16	2	93.25	2	92.30	93.10	0	622	0.00%
2019/01/15	2	91.90	0	0.00	90.00	2	600	0.33%
2019/01/14	33	88.61	0	0.00	87.90	33	580	5.68%
2019/01/11	2	90.00	0	0.00	87.20	2	572	0.35%
2019/01/04	0	0.00	2	79.90	80.00	-2	544	-0.37%
2018/12/28	0	0.00	2	81.20	82.10	-2	556	-0.36%
2018/12/20	40	83.31	0	0.00	83.10	40	558	7.16%
2018/12/17	0	0.00	1	89.30	88.20	-1	546	-0.18%
2018/12/14	2	88.00	0	0.00	87.50	2	531	0.38%
2018/12/13	125	89.18	0	0.00	88.00	125	512	24.40%	大買/鉅額交易
2018/12/12	2	84.00	0	0.00	84.90	2	459	0.44%
2018/12/07	30	80.26	0	0.00	81.90	30	428	7.00%
2018/12/06	0	0.00	6	81.77	79.10	-6	429	-1.40%
2018/12/04	0	0.00	2	83.00	82.80	-2	443	-0.45%
2018/12/03	25	75.77	0	0.00	79.00	25	437	5.71%
2018/11/30	6	77.13	2	76.60	73.10	4	423	0.94%
2018/11/29	2	75.70	0	0.00	75.10	2	398	0.50%
2018/11/23	0	0.00	4	70.60	70.60	-4	397	-1.01%
2018/11/22	4	72.95	0	0.00	72.00	4	395	1.01%
2018/11/19	2	73.60	55	73.39	72.90	-53	418	-12.68%
2018/11/16	0	0.00	30	71.33	71.50	-30	422	-7.10%
2018/11/07	0	0.00	2	81.30	82.70	-2	442	-0.45%
2018/11/05	2	84.80	0	0.00	83.00	2	483	0.41%
2018/10/31	0	0.00	1	79.00	79.00	-1	509	-0.20%
2018/10/30	2	75.30	3	75.03	75.50	-1	505	-0.20%
2018/10/24	2	77.20	3	77.77	76.70	-1	507	-0.20%
2018/10/19	3	79.50	4	79.95	80.10	-1	493	-0.20%
2018/10/16	2	82.50	0	0.00	82.40	2	486	0.41%
2018/10/15	0	0.00	3	81.50	81.30	-3	492	-0.61%
2018/10/11	0	0.00	2	77.10	78.20	-2	484	-0.41%
2018/10/08	0	0.00	4	88.08	87.50	-4	466	-0.86%
2018/10/05	0	0.00	1	88.00	87.90	-1	464	-0.22%
2018/09/26	6	94.40	0	0.00	94.70	6	448	1.34%
2018/09/25	2	94.40	0	0.00	94.50	2	446	0.45%
2018/09/12	0	0.00	93	95.52	94.90	-93	433	-21.46%
2018/09/11	0	0.00	4	95.15	96.50	-4	427	-0.93%
2018/09/10	2	95.60	4	97.30	93.00	-2	419	-0.48%
2018/09/07	6	99.93	0	0.00	100.00	6	400	1.50%
2018/09/05	0	0.00	2	106.00	105.50	-2	378	-0.53%
2018/08/28	4	112.50	6	112.17	111.50	-2	372	-0.54%
2018/08/27	0	0.00	4	111.13	111.50	-4	371	-1.08%
2018/08/24	10	119.90	32	119.00	120.00	-22	359	-6.13%
2018/08/22	0	0.00	4	124.25	122.50	-4	340	-1.18%
2018/08/20	20	120.00	0	0.00	119.50	20	326	6.12%
2018/08/16	0	0.00	5	120.00	119.00	-5	313	-1.60%
2018/08/15	4	117.00	0	0.00	117.00	4	304	1.32%
2018/08/14	4	117.25	0	0.00	117.00	4	297	1.35%
2018/08/13	8	122.25	2	120.00	120.00	6	287	2.09%
2018/08/10	11	126.36	18	127.06	125.50	-7	273	-2.56%
2018/07/06	0	0.00	2	132.00	130.00	-2	240	-0.83%
2018/07/05	2	133.50	0	0.00	132.50	2	237	0.84%
2018/06/27	0	0.00	4	139.00	138.50	-4	257	-1.56%
2018/06/08	0	0.00	1	148.00	146.00	-1	276	-0.36%
2018/06/05	1	145.00	0	0.00	143.50	1	265	0.38%
2018/05/16	0	0.00	6	139.75	139.50	-6	322	-1.86%
2018/05/10	2	141.00	0	0.00	141.00	2	341	0.59%
2018/05/07	2	143.50	0	0.00	142.50	2	336	0.59%
2018/04/30	2	139.00	1	141.50	139.50	1	338	0.30%
2018/04/27	0	0.00	80	140.29	141.50	-80	335	-23.83%
2018/04/24	0	0.00	2	144.00	145.00	-2	332	-0.60%
2018/04/19	14	150.07	12	148.75	148.50	2	328	0.61%
2018/04/18	0	0.00	26	150.73	150.50	-26	324	-8.01%
2018/04/17	18	154.11	0	0.00	150.00	18	319	5.63%
2018/04/16	13	150.50	27	152.98	155.00	-14	310	-4.51%
2018/04/13	0	0.00	3	148.83	150.00	-3	308	-0.97%
2018/04/12	80	147.81	0	0.00	149.00	80	308	25.94%
2018/04/10	0	0.00	2	146.00	146.00	-2	311	-0.64%
2018/04/09	0	0.00	2	149.00	149.00	-2	314	-0.64%
2018/04/03	1	149.00	2	148.50	148.50	-1	312	-0.32%
2018/03/28	0	0.00	4	142.50	141.50	-4	304	-1.31%
2018/03/23	10	141.90	0	0.00	141.00	10	302	3.31%
2018/03/21	0	0.00	2	144.00	144.00	-2	308	-0.65%
2018/03/15	16	144.50	0	0.00	147.00	16	308	5.19%
2018/03/14	0	0.00	2	144.00	143.00	-2	309	-0.65%
2018/02/26	0	0.00	2	142.50	142.50	-2	323	-0.62%
2018/02/22	0	0.00	90	142.62	140.50	-90	331	-27.18%
2018/02/21	8	142.63	8	142.75	143.00	0	324	0.00%
2018/02/12	2	139.00	0	0.00	139.00	2	315	0.63%
2018/02/09	2	138.00	0	0.00	138.00	2	320	0.62%
2018/02/08	4	143.75	0	0.00	142.50	4	319	1.25%
2018/02/06	6	144.50	2	144.50	141.00	4	329	1.21%
2018/02/05	2	149.00	0	0.00	149.00	2	322	0.62%
2018/01/22	0	0.00	1	157.00	157.00	-1	343	-0.29%
2018/01/17	0	0.00	2	157.25	157.00	-2	359	-0.56%
2018/01/12	0	0.00	12	155.67	155.50	-12	367	-3.27%
2018/01/05	0	0.00	13	152.92	153.50	-13	380	-3.41%
2018/01/02	2	154.00	0	0.00	154.00	2	402	0.50%