胡連 (6279)-永豐金-內湖券商分點個股進出

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
158.5
漲跌
--
漲幅
0.00%
成交量
322張
產業
上櫃電子零組件類股
487人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/14	0.3	159.83	0	0.00	158.50	0.3	872	0.03%
2024/05/10	1	160.50	0	0.00	160.50	1	868	0.12%
2024/05/02	0	0.00	3	155.50	155.50	-3	840	-0.36%
2024/04/29	10	155.00	0	0.00	155.50	10	840	1.19%
2024/04/26	65	152.00	0	0.00	152.00	65	839	7.75%
2024/04/23	0.1	150.00	0	0.00	150.50	0.1	851	0.01%
2024/04/19	0.1	150.00	0	0.00	148.50	0.1	846	0.01%
2024/04/15	0.1	154.50	0	0.00	154.00	0.1	827	0.01%
2024/04/09	3	162.50	2	162.50	160.50	1	798	0.13%
2024/04/08	2	170.00	0	0.00	164.50	2	779	0.26%
2024/04/01	0	0.00	4	173.63	170.00	-4	760	-0.53%
2024/03/27	0	162.50	1	163.50	163.00	-1	678	-0.14%
2024/03/20	4	162.50	0	0.00	161.50	4	674	0.59%
2024/03/18	0	0.00	0.1	165.50	166.00	-0.1	658	-0.01%
2024/03/14	0.1	167.13	0	0.00	164.50	0.1	654	0.01%
2024/03/13	0	0.00	4	170.75	170.50	-4	644	-0.62%
2024/03/08	0.1	168.00	0	0.00	161.00	0.1	598	0.02%
2024/03/07	0	0.00	1	168.50	168.50	-1	585	-0.17%
2024/03/06	0	0.00	1	170.00	169.50	-1	575	-0.17%
2024/03/05	1	167.50	0.1	168.50	167.50	0.9	553	0.17%
2024/03/04	0	166.50	3	166.50	166.50	-3	543	-0.55%
2024/03/01	3	166.67	9	166.83	167.50	-6	536	-1.12%
2024/02/29	18	167.78	19	168.37	167.50	-1	530	-0.19%
2024/02/27	0	0.00	2	159.00	159.50	-2	458	-0.44%
2024/02/23	4.1	158.24	1	158.50	156.50	3.1	463	0.67%
2024/02/22	1.1	157.95	0	0.00	159.00	1.1	469	0.23%
2024/02/21	0	0.00	0.1	159.00	159.00	-0.1	468	-0.02%
2024/02/20	1	157.52	0	0.00	157.00	1	470	0.22%
2024/02/19	0	159.75	1	161.50	160.50	-1	471	-0.20%
2024/02/16	1	158.50	0	0.00	159.00	1	457	0.22%
2024/01/15	0	0.00	0.1	153.00	152.50	-0.1	596	-0.02%
2024/01/12	0.1	153.00	0	0.00	151.50	0.1	606	0.01%
2024/01/09	0	155.00	0	0.00	154.50	0	633	0.00%
2024/01/08	0.1	158.50	6	158.00	158.00	-5.9	632	-0.94%
2024/01/05	0	0.00	1	160.00	158.50	-1	633	-0.16%
2024/01/03	3	158.50	0	0.00	158.50	3	660	0.45%
2023/12/29	20	159.00	1	157.50	159.00	19	766	2.48%
2023/12/28	3	158.50	1	158.50	158.50	2	811	0.25%
2023/12/15	3	156.50	0	0.00	155.50	3	842	0.36%
2023/12/04	0	0.00	5	159.00	158.50	-5	909	-0.55%
2023/11/30	0	0.00	22	160.50	160.50	-22	910	-2.42%
2023/11/17	0	0.00	2	157.50	157.00	-2	897	-0.22%
2023/11/16	2	157.00	0	0.00	157.00	2	901	0.22%
2023/11/15	2	154.50	5	155.00	153.50	-3	899	-0.33%
2023/11/14	1	156.00	0	0.00	154.50	1	900	0.11%
2023/11/13	6	157.00	0	0.00	156.50	6	899	0.67%
2023/11/10	0	0.00	5	157.50	156.00	-5	897	-0.56%
2023/11/09	0	0.00	2	158.00	157.50	-2	888	-0.23%
2023/11/07	0	0.00	15	152.97	152.00	-15	858	-1.75%
2023/11/06	25	152.24	0	0.00	152.50	25	855	2.92%
2023/10/31	53	139.50	0	0.00	138.00	53	895	5.92%
2023/10/30	52	142.50	0	0.00	142.50	52	901	5.77%
2023/10/05	0	0.00	1	162.50	158.00	-1	1,054	-0.09%
2023/10/04	3	156.00	2	156.50	158.00	1	979	0.10%
2023/09/15	37	149.03	37	148.97	149.50	0	1,271	0.00%
2023/09/14	1	152.50	0	0.00	152.50	1	1,339	0.07%
2023/09/13	8	153.44	1	153.50	153.50	7	1,438	0.49%
2023/09/11	0	0.00	7	151.00	149.00	-7	1,520	-0.46%
2023/09/08	3	153.83	4	150.88	150.00	-1	1,575	-0.06%
2023/09/07	0	0.00	1	151.00	149.50	-1	1,710	-0.06%
2023/09/05	0	0.00	1	147.00	147.50	-1	2,088	-0.05%
2023/08/25	1	142.00	0	0.00	141.00	1	2,161	0.05%
2023/08/16	1	144.50	0	0.00	146.00	1	2,196	0.05%
2023/08/14	6	145.50	0	0.00	143.50	6	2,216	0.27%
2023/08/11	1	150.00	0	0.00	147.00	1	2,211	0.05%
2023/08/10	1	149.50	0	0.00	148.50	1	2,203	0.05%
2023/08/09	13	147.00	9	149.00	147.00	4	2,195	0.18%
2023/08/08	0	0.00	0.6	151.00	150.00	-0.6	2,175	-0.03%
2023/08/04	0	0.00	4	155.63	155.50	-4	2,147	-0.19%
2023/08/02	2	154.50	1	154.00	153.00	1	2,161	0.05%
2023/08/01	5	159.00	0	0.00	158.00	5	2,141	0.23%
2023/07/31	8	157.56	0	0.00	158.00	8	2,123	0.38%
2023/07/25	3	154.50	0	0.00	155.50	3	2,037	0.15%
2023/07/20	0	0.00	1	156.50	158.50	-1	2,007	-0.05%
2023/07/18	1	163.50	0	0.00	160.50	1	1,993	0.05%
2023/07/14	0	0.00	1.2	164.90	164.50	-1.2	1,971	-0.06%
2023/07/13	3	162.00	1	161.50	162.00	2	1,963	0.10%
2023/07/11	0	0.00	2	162.50	162.50	-2	1,959	-0.10%
2023/07/07	2	165.25	0	0.00	160.50	2	1,987	0.10%
2023/07/06	1	168.50	2	171.50	167.50	-1	1,943	-0.05%
2023/07/05	0	0.00	1	170.00	168.50	-1	1,926	-0.05%
2023/07/04	7	168.21	9	167.67	167.00	-2	1,906	-0.10%
2023/07/03	6	169.92	3	170.17	169.00	3	1,845	0.16%
2023/06/28	0	0.00	6	165.00	164.00	-6	1,814	-0.33%
2023/06/27	0	0.00	7	165.00	165.00	-7	1,834	-0.38%
2023/06/21	1	170.00	4	171.50	169.50	-3	1,870	-0.16%
2023/06/20	12	170.17	12	168.88	167.50	0	1,874	0.00%
2023/06/19	21	171.69	4	173.38	175.50	17	1,807	0.94%
2023/06/16	1	170.50	6.1	168.13	167.00	-5.1	1,705	-0.30%
2023/06/15	3.1	171.31	4	170.38	171.00	-0.9	1,657	-0.06%
2023/06/14	5	174.59	5	174.00	172.50	0	1,612	0.00%
2023/06/13	7	171.79	8	173.25	174.00	-1	1,567	-0.06%
2023/06/12	7	169.07	17	168.35	167.00	-10	1,420	-0.70%
2023/06/09	66	159.25	64	158.35	161.00	2	1,220	0.16%
2023/06/08	0	0.00	0.1	149.00	148.50	-0.1	1,064	-0.01%
2023/06/07	0.1	148.33	1	149.00	149.00	-0.9	1,086	-0.09%
2023/06/06	1	148.50	0	0.00	147.50	1	1,110	0.09%
2023/06/02	0	0.00	1	151.00	149.50	-1	1,164	-0.09%
2023/06/01	11	148.50	0	0.00	148.00	11	1,149	0.96%
2023/05/31	8	147.50	0	0.00	146.50	8	1,144	0.70%
2023/05/24	1	144.00	0	0.00	143.50	1	1,141	0.09%
2023/05/12	0	0.00	3	140.00	141.00	-3	1,225	-0.24%
2023/05/10	0	0.00	3	143.00	142.00	-3	1,263	-0.24%
2023/05/09	1	142.00	0	0.00	141.50	1	1,269	0.08%
2023/05/08	0	0.00	0.1	140.50	138.50	-0.1	1,282	0.00%
2023/04/21	0	0.00	1	142.50	139.00	-1	1,536	-0.07%
2023/04/17	0	0.00	2	146.25	147.50	-2	1,561	-0.13%
2023/04/12	0	0.00	0.3	146.00	147.50	-0.3	1,598	-0.02%
2023/04/06	2	142.50	0	0.00	142.50	2	1,627	0.12%
2023/03/30	0.1	143.00	0	0.00	142.00	0.1	1,643	0.00%
2023/03/28	3.2	141.17	3	141.17	141.50	0.2	1,664	0.01%
2023/03/27	11.3	144.46	8	145.00	144.00	3.3	1,639	0.20%
2023/03/24	3	147.00	3	147.33	148.00	0	1,622	0.00%
2023/03/23	34.1	145.87	33	141.15	146.00	1.1	1,631	0.07%
2023/03/22	0	0.00	1	148.50	148.00	-1	1,658	-0.06%
2023/03/21	2	149.00	0	0.00	146.50	2	1,698	0.12%
2023/03/14	0.1	147.00	1	145.00	145.00	-0.9	1,903	-0.05%
2023/03/10	2	149.50	0	0.00	149.50	2	1,985	0.10%
2023/03/08	1	158.50	0	0.00	157.50	1	2,003	0.05%
2023/03/07	1	159.50	1	161.00	159.00	0	2,009	0.00%
2023/03/01	0.1	153.00	0	0.00	153.50	0.1	2,072	0.00%
2023/02/24	1	156.00	0	0.00	153.50	1	2,105	0.05%
2023/02/21	1	159.50	0	160.00	159.00	1	2,384	0.04%
2023/02/20	0	0.00	1.4	159.43	158.50	-1.4	2,453	-0.06%
2023/02/17	1.3	156.48	0	0.00	156.50	1.3	2,516	0.05%
2023/02/16	0	0.00	2	158.25	158.50	-2	2,595	-0.08%
2023/02/15	2	156.75	1	155.50	155.50	1	2,749	0.04%
2023/02/14	0	156.75	0	0.00	155.00	0	2,910	0.00%
2023/02/13	0	155.50	0	0.00	155.00	0	2,964	0.00%
2023/02/10	0	156.50	0	0.00	154.50	0	2,979	0.00%
2023/02/09	1	159.00	0	0.00	158.00	1	2,982	0.03%
2023/02/08	0	159.50	0	0.00	158.50	0	2,972	0.00%
2023/02/07	0	158.70	0	0.00	158.50	0	2,968	0.00%
2023/02/06	3.1	159.83	1	158.50	158.00	2.1	3,001	0.07%
2023/02/03	1	163.00	3	160.67	160.50	-2	3,011	-0.07%
2023/02/01	15	156.00	16	154.63	156.00	-1	2,941	-0.03%
2023/01/31	11	155.09	13	155.04	154.50	-2	2,923	-0.07%
2023/01/30	3	148.00	0	0.00	150.00	3	2,889	0.10%
2023/01/17	0	0.00	1	143.50	143.50	-1	2,881	-0.03%
2023/01/13	1	142.00	2	144.50	141.50	-1	2,927	-0.03%
2023/01/10	1	145.00	1	143.00	143.00	0	3,038	0.00%
2023/01/06	0	0.00	2	144.25	143.50	-2	3,152	-0.06%
2023/01/05	0	0.00	7	143.50	142.00	-7	3,218	-0.22%
2023/01/04	7	142.50	5	144.40	142.00	2	3,259	0.06%
2022/12/29	0.1	140.00	0	0.00	140.50	0.1	3,394	0.00%
2022/12/28	1	147.00	0	0.00	142.50	1	3,414	0.03%
2022/12/27	18	148.94	1	151.00	149.50	17	3,470	0.49%
2022/12/26	0	0.00	1	148.50	147.50	-1	3,520	-0.03%
2022/12/23	1	149.50	19	149.89	149.50	-18	3,594	-0.50%
2022/12/21	0	0.00	0.3	147.11	145.50	-0.3	3,799	-0.01%
2022/12/20	2	150.25	1	154.00	147.50	1	3,881	0.03%
2022/12/19	1	157.00	1	154.00	154.00	0	3,924	0.00%
2022/12/16	7	159.14	10	161.00	157.50	-3	4,009	-0.07%
2022/12/15	3	161.83	9	162.83	161.50	-6	4,035	-0.15%
2022/12/14	21	163.86	6	164.00	161.50	15	4,039	0.37%
2022/12/13	7.3	161.04	7	161.21	161.50	0.3	4,078	0.01%
2022/12/12	11	164.45	18	161.83	161.50	-7	4,189	-0.17%
2022/12/09	1	158.50	3	160.67	157.50	-2	4,154	-0.05%
2022/12/08	0	0.00	0.1	157.50	158.00	-0.1	4,230	0.00%
2022/12/07	0	0.00	2	156.75	152.00	-2	4,336	-0.05%
2022/12/06	11	158.41	5	161.00	157.50	6	4,560	0.13%
2022/12/05	12	159.83	10	161.45	161.00	2	4,679	0.04%
2022/12/02	0	159.25	3	159.50	160.50	-3	4,656	-0.06%
2022/12/01	5	156.50	2	159.00	156.00	3	4,606	0.07%
2022/11/30	6	153.83	12	155.63	155.50	-6	4,587	-0.13%
2022/11/29	4	153.25	1	154.50	153.50	3	4,573	0.07%
2022/11/28	2	155.99	6	156.42	156.00	-4	4,577	-0.09%
2022/11/25	8	154.19	10	155.95	154.00	-2	4,636	-0.04%
2022/11/24	4	155.13	6	156.50	154.00	-2	4,728	-0.04%
2022/11/23	12	153.29	8	154.63	153.50	4	4,720	0.08%
2022/11/22	2	151.75	2	153.00	152.50	0	4,731	0.00%
2022/11/21	81	151.73	76	154.41	152.00	5	4,754	0.11%
2022/11/18	12	155.08	2	156.75	155.00	10	4,805	0.21%
2022/11/17	11	150.14	14	151.64	153.50	-3	4,759	-0.06%
2022/11/16	2	144.50	1	143.50	145.50	1	4,683	0.02%
2022/11/15	36	142.97	36	144.40	143.00	0	4,668	0.00%
2022/11/14	1	141.50	1	142.00	145.00	0	4,653	0.00%
2022/11/11	23	144.52	22	145.70	143.00	1	4,581	0.02%
2022/11/10	40	155.36	35	160.61	149.50	5	4,423	0.11%
2022/11/03	25	154.54	30	154.88	155.00	-5	4,460	-0.11%
2022/11/02	25	154.22	25	152.20	154.50	0	4,608	0.00%
2022/11/01	35	150.57	35	148.57	152.00	0	4,708	0.00%
2022/10/27	2	144.50	2	144.00	146.00	0	4,721	0.00%
2022/10/26	0	0.00	1	137.00	140.50	-1	4,732	-0.02%
2022/10/25	2	146.00	2	146.75	142.50	0	4,700	0.00%
2022/10/18	3	152.83	6	153.33	152.50	-3	4,886	-0.06%
2022/10/17	1	147.50	0	0.00	152.50	1	4,892	0.02%
2022/10/14	1	153.00	1	157.00	151.00	0	4,894	0.00%
2022/10/13	6	162.42	6	164.33	153.50	0	4,892	0.00%
2022/10/11	9	173.50	4	172.00	168.00	5	5,023	0.10%
2022/10/07	1	174.00	1	176.50	175.50	0	5,098	0.00%
2022/10/06	2	176.00	4	173.50	176.00	-2	5,171	-0.04%
2022/10/05	5	171.90	3.2	173.06	169.00	1.8	5,316	0.03%
2022/10/04	12.1	177.26	15	177.17	173.50	-2.9	5,496	-0.05%
2022/10/03	20	171.00	20	167.25	171.00	0	5,563	0.00%
2022/09/30	5.1	164.26	5	164.10	166.50	0.1	5,865	0.00%
2022/09/29	10	169.30	6	169.25	168.00	4	5,992	0.07%
2022/09/28	2	167.25	3	163.84	159.50	-1	5,920	-0.02%
2022/09/27	10	167.94	10	166.05	165.50	0	5,818	0.00%
2022/09/26	6	170.58	5	171.60	166.00	1	5,764	0.02%
2022/09/23	68	177.64	67	178.93	173.00	1	5,737	0.02%
2022/09/22	0	0.00	0.1	182.50	181.00	-0.1	5,659	0.00%
2022/09/21	1	176.50	1	178.00	178.00	0	5,601	0.00%
2022/09/20	97	179.10	97	180.10	178.00	0	5,585	0.00%
2022/09/19	23	178.67	30	178.50	179.50	-7	5,479	-0.13%
2022/09/16	7	174.50	10	173.00	172.50	-3	5,348	-0.06%
2022/09/15	17	175.53	15	174.33	172.00	2	5,335	0.04%
2022/09/14	4.1	178.14	7	179.85	181.50	-3	5,220	-0.06%
2022/09/13	122	177.67	123	175.91	177.00	-1	5,125	-0.02%	大買/大賣/
2022/09/12	9	169.61	4	166.75	167.00	5	4,977	0.10%
2022/09/08	2	159.00	1	158.00	158.00	1	4,894	0.02%
2022/09/07	0	0.00	1	158.00	158.00	-1	4,884	-0.02%
2022/09/06	2	154.50	0	0.00	155.00	2	4,881	0.04%
2022/09/05	0	0.00	1	159.00	156.50	-1	4,868	-0.02%
2022/09/02	0	0.00	10	160.50	159.00	-10	4,847	-0.21%
2022/09/01	2	164.00	14	162.96	160.00	-12	4,838	-0.25%
2022/08/31	19	164.82	5	164.00	166.00	14	4,761	0.29%
2022/08/30	0	0.00	1	160.50	160.50	-1	4,645	-0.02%
2022/08/29	0	0.00	1	157.50	157.00	-1	4,616	-0.02%
2022/08/26	14	159.86	2	159.75	157.50	12	4,581	0.26%
2022/08/25	9	162.50	6	162.42	162.00	3	4,551	0.07%
2022/08/24	8	159.06	7	159.57	154.00	1	4,485	0.02%
2022/08/23	0	0.00	1	152.09	153.50	-1	4,402	-0.02%
2022/08/22	27	149.67	25	155.26	148.50	2	4,371	0.05%
2022/08/19	2	155.41	4	154.75	154.50	-2	4,350	-0.05%
2022/08/15	4	148.50	4	147.50	148.00	0	4,279	0.00%
2022/08/12	5	147.80	6	146.92	148.00	-1	4,306	-0.02%
2022/08/11	27	153.35	27	152.26	145.50	0	4,257	0.00%
2022/08/10	2	158.75	2	159.50	157.00	0	4,070	0.00%
2022/08/09	59	161.80	57	163.27	160.00	2	4,052	0.05%
2022/08/08	2	159.50	5	161.50	163.50	-3	3,884	-0.08%
2022/08/04	8	151.44	1	149.50	151.00	7	3,714	0.19%
2022/08/03	47	150.22	19	152.97	149.50	28	3,674	0.76%
2022/08/02	0	0.00	1.1	152.42	154.00	-1.1	3,640	-0.03%
2022/08/01	3.1	149.84	0	0.00	152.50	3.1	3,604	0.08%
2022/07/29	15	151.47	35	152.69	151.50	-20	3,587	-0.56%
2022/07/28	28	150.34	43.1	156.07	149.50	-15	3,544	-0.42%
2022/07/27	12	155.83	15	155.67	156.50	-3	3,435	-0.09%
2022/07/26	14	146.68	10	148.25	147.00	4	3,316	0.12%
2022/07/25	2	149.25	4	150.63	151.00	-2	3,297	-0.06%
2022/07/22	3	147.33	1	150.50	145.50	2	3,239	0.06%
2022/07/21	2	147.74	1	147.00	149.00	1	3,191	0.03%
2022/07/20	0	0.00	1	150.50	150.50	-1	3,130	-0.03%
2022/07/19	22	146.23	21	145.33	146.00	1	3,039	0.03%
2022/07/18	59	147.42	60	145.03	151.00	-1	2,947	-0.03%
2022/07/15	7	148.93	5	148.70	148.00	2	2,779	0.07%
2022/07/14	3	154.67	6	155.25	156.50	-3	2,634	-0.11%
2022/07/13	248	155.83	246	155.60	153.50	2	2,511	0.08%	大買/大賣/
2022/07/12	74	150.30	74	150.95	151.00	0	2,290	0.00%
2022/07/11	28	149.88	29	150.43	150.00	-1	2,051	-0.05%
2022/07/08	120	147.25	122	147.41	147.00	-2	1,886	-0.11%	大買/大賣/
2022/07/07	55	136.26	94	139.70	141.00	-39	1,525	-2.56%
2022/07/06	1	125.50	3	128.83	128.50	-2	1,323	-0.15%
2022/07/05	7	129.21	4	127.50	126.50	3	1,293	0.23%
2022/07/04	0	0.00	1	132.00	128.50	-1	1,267	-0.08%
2022/06/24	10	132.20	9	131.39	130.00	1	1,232	0.08%
2022/06/23	1	132.00	1	130.00	131.50	0	1,194	0.00%
2022/06/22	2	127.75	0	0.00	127.00	2	1,138	0.18%
2022/06/21	2	121.50	4	121.25	125.50	-2	1,112	-0.18%
2022/06/20	2	127.25	2	129.75	121.50	0	1,071	0.00%
2022/06/17	12	131.42	12	132.42	134.50	0	961	0.00%
2022/06/16	0	132.50	0	0.00	128.00	0	894	0.00%
2022/06/09	0	0.00	3	131.33	130.50	-3	832	-0.36%
2022/06/08	1	128.50	0	0.00	126.00	1	810	0.12%
2022/06/01	2	130.50	2	131.00	129.50	0	765	0.00%
2022/05/30	9	126.44	8	126.00	127.00	1	711	0.14%
2022/05/27	9	126.33	10	125.95	125.00	-1	694	-0.14%
2022/05/26	1	122.00	1	121.50	121.50	0	648	0.00%
2022/05/25	5	122.20	5	121.50	120.50	0	636	0.00%
2022/05/24	0	0.00	3	119.00	117.50	-3	608	-0.49%
2022/05/20	22	120.61	19	121.39	117.00	3	585	0.51%
2022/05/10	1	102.50	0	0.00	103.00	1	510	0.20%
2022/04/27	0	0.00	1	100.00	103.00	-1	514	-0.19%
2022/04/26	2	106.50	2	106.50	106.00	0	510	0.00%
2022/04/25	0	0.00	9	108.11	108.00	-9	511	-1.76%
2022/04/20	1	114.00	1	114.50	115.00	0	532	0.00%
2022/04/13	1	117.49	1	118.00	117.50	0	591	0.00%
2022/04/12	1	115.50	1	117.00	116.50	0	606	0.00%
2022/04/11	8	117.44	8	117.50	117.00	0	605	0.00%
2022/04/08	11	121.91	11	123.45	121.50	0	604	0.00%
2022/04/07	3	124.50	3	124.50	122.50	0	601	0.00%
2022/03/31	7	125.36	12	126.33	123.50	-5	707	-0.71%
2022/03/30	8	128.69	10	128.60	128.50	-2	704	-0.28%
2022/03/29	6	122.33	6	124.33	125.00	0	676	0.00%
2022/03/25	2	120.00	2	118.00	118.00	0	708	0.00%
2022/03/23	3	119.83	3	119.00	119.00	0	745	0.00%
2022/03/16	1	114.50	1	112.00	112.00	0	834	0.00%
2022/03/11	0	0.00	1	119.00	119.50	-1	874	-0.11%
2022/03/10	4	118.50	4	118.75	119.00	0	886	0.00%
2022/03/09	0	0.00	1	116.50	116.50	-1	888	-0.11%
2022/03/08	4	116.38	5	114.60	113.50	-1	890	-0.11%
2022/03/04	1	124.00	1	125.00	124.00	0	910	0.00%
2022/03/03	3	125.00	3	125.50	125.50	0	924	0.00%
2022/03/01	1	125.50	1	126.00	126.00	0	938	0.00%
2022/02/25	3	125.00	4	124.50	124.00	-1	946	-0.11%
2022/02/24	1	126.00	1	123.50	123.50	0	958	0.00%
2022/02/22	2	125.00	2	123.75	123.50	0	965	0.00%
2022/02/21	2	126.50	2	127.00	127.50	0	970	0.00%
2022/02/18	4	124.13	4	126.00	125.50	0	993	0.00%
2022/02/17	2	126.75	2	126.75	126.00	0	1,021	0.00%
2022/02/16	5	127.80	5	126.00	126.00	0	1,065	0.00%
2022/02/15	4	127.87	4	126.13	126.00	0	1,158	0.00%
2022/02/14	2	126.50	2	127.00	127.50	0	1,200	0.00%
2022/02/11	2	129.75	2	130.00	130.00	0	1,241	0.00%
2022/02/10	6	131.67	5	132.00	132.00	1	1,251	0.08%
2022/02/09	1	130.00	1	132.50	132.50	0	1,274	0.00%
2022/02/08	4	129.13	4	130.50	130.50	0	1,295	0.00%
2022/02/07	2	126.25	2.5	128.90	129.50	-0.5	1,303	-0.04%
2022/01/26	2	122.50	2.5	124.00	124.00	-0.5	1,320	-0.04%
2022/01/25	2	123.50	2	123.00	123.00	0	1,351	0.00%
2022/01/24	3	122.50	3	125.17	125.50	0	1,375	0.00%
2022/01/21	1	127.00	1	126.00	126.00	0	1,395	0.00%
2022/01/18	3	132.33	4	131.50	131.50	-1	1,526	-0.07%
2022/01/13	11	134.27	10	131.30	131.00	1	1,599	0.06%
2022/01/12	6	136.08	6	135.67	135.50	0	1,620	0.00%
2022/01/11	5	139.10	5	136.00	136.00	0	1,656	0.00%
2022/01/10	2	138.25	2	139.25	139.00	0	1,640	0.00%
2022/01/07	20	138.18	21	136.19	138.50	-1	1,638	-0.06%
2022/01/06	1	140.50	1	140.50	140.50	0	1,622	0.00%
2022/01/05	6	140.58	6	142.00	142.50	0	1,609	0.00%
2022/01/04	2	141.75	1	141.00	140.50	1	1,600	0.06%
2021/12/30	4	141.00	3	139.50	140.00	1	1,592	0.06%
2021/12/28	3	145.17	5	140.10	140.50	-2	1,578	-0.13%
2021/12/27	5	140.20	6	142.75	142.50	-1	1,527	-0.06%
2021/12/24	4	138.88	4	138.25	138.00	0	1,461	0.00%
2021/12/23	7	141.21	5	137.50	137.50	2	1,444	0.14%
2021/12/22	11	140.82	14	140.14	140.00	-3	1,422	-0.21%
2021/12/21	3	138.67	2	140.00	140.00	1	1,415	0.07%
2021/12/20	3	139.67	4	140.00	141.00	-1	1,382	-0.07%
2021/12/17	1	138.00	0	0.00	138.50	1	1,375	0.07%
2021/12/16	0	0.00	1	137.00	141.00	-1	1,423	-0.07%
2021/12/13	4	134.88	0	0.00	134.00	4	1,364	0.29%
2021/12/10	0	0.00	4	135.13	135.50	-4	1,348	-0.30%
2021/12/09	3	134.17	2	135.00	134.50	1	1,345	0.07%
2021/12/08	2	134.00	4	134.25	137.00	-2	1,335	-0.15%
2021/12/06	3	129.17	0	0.00	129.00	3	1,314	0.23%
2021/12/02	4	132.38	3	131.00	131.00	1	1,313	0.08%
2021/12/01	6	132.75	4	134.00	133.00	2	1,311	0.15%
2021/11/22	4	133.25	3	133.83	132.50	1	1,243	0.08%
2021/11/19	12	133.83	13	133.38	133.50	-1	1,248	-0.08%
2021/11/18	9	134.94	9	134.94	134.50	0	1,247	0.00%
2021/11/17	18	136.31	19	136.16	136.00	-1	1,240	-0.08%
2021/11/16	26	140.63	9	139.33	138.50	17	1,219	1.39%
2021/11/15	10	137.80	14	140.32	141.50	-4	1,189	-0.34%
2021/11/12	78	142.51	75	138.35	136.50	3	1,154	0.26%
2021/11/11	9	135.61	11	135.50	134.00	-2	1,063	-0.19%
2021/11/10	1	132.00	7	134.93	135.00	-6	1,032	-0.58%
2021/11/09	2	128.00	3	129.00	128.00	-1	997	-0.10%
2021/11/08	7	125.71	107	128.61	126.00	-100	988	-10.12%	大賣/
2021/11/05	103	132.47	2	131.25	132.00	101	969	10.42%	大買/鉅額交易
2021/11/04	1	129.50	0	0.00	128.50	1	961	0.10%
2021/11/03	1	126.50	1	128.00	128.00	0	961	0.00%
2021/11/02	12	132.29	5	128.10	128.50	7	943	0.74%
2021/11/01	2	133.50	2	133.75	134.00	0	912	0.00%
2021/10/29	15	134.20	14	133.57	134.00	1	893	0.11%
2021/10/28	2	137.25	6	136.83	132.50	-4	871	-0.46%
2021/10/27	0	0.00	1	132.50	135.00	-1	841	-0.12%
2021/10/26	3	133.67	3	132.83	129.00	0	816	0.00%
2021/10/25	0	0.00	2	131.25	131.00	-2	762	-0.26%
2021/10/21	2	122.00	0.3	122.00	121.50	1.7	748	0.23%
2021/10/20	3	122.00	1	122.50	123.00	2	756	0.26%
2021/10/19	2	120.25	4	121.38	121.00	-2	752	-0.27%
2021/10/18	0.1	111.00	0	0.00	111.00	0.1	738	0.01%
2021/10/08	0	0.00	5	110.50	112.00	-5	842	-0.59%
2021/10/07	1	111.00	0	0.00	111.00	1	871	0.11%
2021/10/06	0.1	109.00	1	109.50	108.00	-0.9	933	-0.10%
2021/10/01	0	0.00	2	111.50	111.50	-2	1,159	-0.17%
2021/09/29	2	114.50	0	0.00	113.00	2	1,279	0.16%
2021/09/27	4	122.38	3	119.83	120.00	1	1,461	0.07%
2021/09/24	5	125.00	1	123.50	125.00	4	1,497	0.27%
2021/09/23	38	124.07	33	128.23	124.50	5	1,555	0.32%
2021/09/22	30	114.17	0	0.00	117.00	30	1,543	1.94%
2021/09/17	0.1	115.00	0	0.00	114.50	0.1	1,605	0.00%
2021/09/14	0	114.00	0	0.00	113.50	0	1,967	0.00%
2021/09/13	0	112.50	0	0.00	112.00	0	1,994	0.00%
2021/09/03	1	117.00	0	0.00	117.00	1	1,992	0.05%
2021/09/02	0	0.00	5	120.50	118.50	-5	1,992	-0.25%
2021/08/31	4	117.13	0	0.00	118.00	4	2,002	0.20%
2021/08/30	1	118.50	0	0.00	118.00	1	2,002	0.05%
2021/08/26	0	0.00	1	121.50	119.50	-1	1,998	-0.05%
2021/08/25	1	121.00	4	121.25	120.00	-3	1,997	-0.15%
2021/08/19	5	117.80	0	0.00	117.00	5	1,980	0.25%
2021/08/18	0	0.00	1	115.00	120.00	-1	1,976	-0.05%
2021/08/13	60	120.50	2	120.50	120.50	58	1,955	2.97%
2021/08/10	1	129.00	0	0.00	129.00	1	1,941	0.05%
2021/08/09	1	134.00	2	132.00	130.00	-1	1,941	-0.05%
2021/08/03	1	137.00	1	138.00	138.00	0	1,984	0.00%
2021/07/29	2	138.25	1	138.50	140.00	1	1,979	0.05%
2021/07/26	0	0.00	20.2	147.49	146.50	-20.2	1,948	-1.04%
2021/07/23	0	0.00	8	148.87	145.00	-8	1,932	-0.41%
2021/07/22	10.2	145.86	0	0.00	146.00	10.2	1,905	0.54%
2021/07/20	7	144.79	0	0.00	142.00	7	1,855	0.38%
2021/07/19	0	0.00	7	146.00	145.00	-7	1,834	-0.38%
2021/07/16	1	147.00	0	0.00	146.50	1	1,824	0.05%
2021/07/15	7	143.57	1	145.00	144.50	6	1,806	0.33%
2021/07/14	0	0.00	2	142.25	142.00	-2	1,785	-0.11%
2021/07/13	0	0.00	4	143.50	141.00	-4	1,760	-0.23%
2021/07/12	1	150.00	19	145.55	150.00	-18	1,699	-1.06%
2021/07/09	2	144.00	1	145.00	144.50	1	1,611	0.06%
2021/07/08	43	147.70	42	145.54	141.50	1	1,566	0.06%
2021/07/07	6	142.08	1.2	145.76	144.00	4.8	1,485	0.32%
2021/07/06	21	139.14	22.1	141.90	139.00	-1.1	1,430	-0.08%
2021/07/05	4	138.00	64	141.09	144.00	-60	1,413	-4.24%
2021/07/02	5	137.20	0	0.00	139.00	5	1,304	0.38%
2021/07/01	0.1	132.00	0	0.00	129.50	0.1	1,255	0.00%
2021/06/30	6.2	131.80	3	135.00	134.00	3.2	1,249	0.25%
2021/06/29	1	134.00	2	132.50	134.00	-1	1,209	-0.08%
2021/06/28	3	132.17	8	132.94	131.50	-5	1,178	-0.42%
2021/06/25	17	129.85	9	131.06	129.00	8	1,177	0.68%
2021/06/24	3	126.00	0	0.00	126.50	3	1,197	0.25%
2021/06/23	7	124.07	3.2	123.47	127.50	3.8	1,063	0.36%
2021/06/22	3	117.50	8	117.38	116.00	-5	935	-0.53%
2021/06/10	0	0.00	1	110.00	110.00	-1	949	-0.11%
2021/06/09	1	110.50	1.4	109.29	109.00	-0.4	955	-0.04%
2021/06/08	1	107.50	0	0.00	107.50	1	947	0.11%
2021/06/04	0.1	105.50	0	0.00	106.50	0.1	954	0.01%
2021/06/02	0.1	106.39	0	0.00	105.50	0.1	974	0.01%
2021/05/24	0.1	100.00	0	0.00	103.00	0.1	1,029	0.01%
2021/05/18	0.1	97.05	0	0.00	97.90	0.1	1,110	0.01%
2021/05/17	2	94.50	2	91.40	92.20	0	1,123	0.00%
2021/05/12	1	105.50	5	106.60	106.50	-4	1,129	-0.35%
2021/05/10	0.1	109.50	0	110.00	109.00	0	1,129	0.00%
2021/05/04	0	102.00	0	0.00	101.50	0	1,549	0.00%
2021/05/03	0.1	110.00	0	0.00	107.00	0.1	1,551	0.00%
2021/04/28	2	113.50	0	0.00	114.00	2	1,642	0.12%
2021/04/22	51.1	113.75	0	0.00	113.50	51.1	2,565	1.99%
2021/04/21	0.1	116.50	0	0.00	116.50	0.1	2,587	0.00%
2021/04/20	0.1	115.00	0	0.00	114.00	0.1	2,586	0.00%
2021/04/19	26	114.52	0	0.00	115.00	26	2,614	0.99%
2021/04/16	1	115.00	0	0.00	116.00	1	2,639	0.04%
2021/04/14	0.1	114.50	2	115.00	114.50	-2	2,882	-0.07%
2021/04/13	0.1	117.00	0	0.00	114.50	0.1	2,912	0.00%
2021/04/12	56	116.60	0	0.00	116.00	56	2,958	1.89%
2021/04/08	50	121.50	2	121.50	122.00	48	3,034	1.58%
2021/04/07	0	122.00	0	0.00	122.00	0	3,036	0.00%
2021/04/06	2	124.00	0.2	122.50	122.50	1.8	3,050	0.06%
2021/04/01	2	122.50	10.5	120.67	120.00	-8.5	3,025	-0.28%
2021/03/31	0	0.00	4	119.25	119.00	-4	3,000	-0.13%
2021/03/30	3	120.83	1	120.51	121.00	2	2,995	0.07%
2021/03/29	52	122.00	3	119.00	122.50	49	2,945	1.66%
2021/03/25	0	113.00	0	0.00	111.00	0	2,895	0.00%
2021/03/24	2	114.00	0	0.00	113.00	2	2,909	0.07%
2021/03/23	7	114.29	0	0.00	114.50	7	2,930	0.24%
2021/03/19	1	115.50	2	117.75	115.00	-1	3,017	-0.03%
2021/03/12	0	0.00	3	111.50	111.50	-3	3,250	-0.09%
2021/03/11	0	111.00	0	0.00	111.50	0	3,420	0.00%
2021/03/09	0	109.50	1	107.50	108.00	-1	3,537	-0.03%
2021/03/08	0	112.00	0	0.00	109.00	0	3,594	0.00%
2021/03/05	0	113.00	0	0.00	112.00	0	3,797	0.00%
2021/03/03	0.1	112.50	0	0.00	114.00	0.1	4,286	0.00%
2021/03/02	1	112.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	0.1	115.00	0	0.00	114.00	0.1	4,875	0.00%
2021/02/25	0.1	116.00	1	115.50	115.00	-0.9	4,889	-0.02%
2021/02/24	0.1	117.75	0	0.00	115.00	0.1	4,916	0.00%
2021/02/23	1	119.50	1	118.50	119.50	0	4,926	0.00%
2021/02/22	0.1	117.50	0	0.00	117.00	0.1	4,933	0.00%
2021/02/19	1	115.00	0	0.00	117.50	1	4,944	0.02%
2021/02/18	2	117.00	0	0.00	117.00	2	4,964	0.04%
2021/02/05	54	111.50	0	0.00	111.50	54	5,052	1.07%
2021/02/03	0.1	112.00	0	0.00	112.50	0.1	5,550	0.00%
2021/02/02	4	113.25	14	112.43	112.50	-10	5,659	-0.18%
2021/01/29	0.1	116.00	4	114.50	113.50	-4	5,620	-0.07%
2021/01/28	15	120.17	8.4	119.45	119.00	6.6	5,549	0.12%
2021/01/27	9	121.67	14	120.61	120.00	-5	5,475	-0.09%
2021/01/26	10	117.50	5	117.80	116.50	5	5,304	0.09%
2021/01/22	3	112.67	2	113.00	115.50	1	5,148	0.02%
2021/01/21	12	115.25	6	115.84	114.50	6	5,114	0.12%
2021/01/20	13	117.08	11	118.05	115.00	2	5,043	0.04%
2021/01/19	34	132.75	29	134.14	125.00	5	4,890	0.10%
2021/01/18	1	121.00	10.7	126.05	127.50	-9.7	4,405	-0.22%
2021/01/15	0	0.00	1	119.50	116.00	-1	4,220	-0.02%
2021/01/14	1.2	110.28	0	0.00	112.50	1.2	4,110	0.03%
2021/01/11	1	116.00	3	116.50	114.50	-2	4,055	-0.05%
2021/01/08	5	122.00	11.1	121.78	116.50	-6.1	4,027	-0.15%
2021/01/07	9	115.78	5	116.50	118.00	4	3,864	0.10%
2021/01/06	2.2	113.30	6	112.58	110.00	-3.9	3,801	-0.10%
2021/01/05	1	117.00	2	117.00	115.00	-1	3,763	-0.03%
2021/01/04	7	117.14	1	118.50	120.00	6	3,717	0.16%
2020/12/31	1	113.00	1	114.00	114.00	0	3,632	0.00%
2020/12/29	0	0.00	1	114.50	113.50	-1	3,627	-0.03%
2020/12/25	0.1	109.50	0	0.00	110.50	0.1	3,696	0.00%
2020/12/18	0	0.00	3	109.00	108.00	-3	3,595	-0.08%
2020/12/17	1	112.00	0	0.00	112.50	1	3,575	0.03%
2020/12/16	1	112.00	1	112.50	112.50	0	3,551	0.00%
2020/12/15	30	115.50	32	113.42	109.00	-2	3,524	-0.06%
2020/12/11	2	113.50	2	114.25	111.00	0	3,427	0.00%
2020/12/10	52	114.56	53	113.33	112.00	-1	3,340	-0.03%
2020/12/09	2	112.50	0	0.00	112.50	2	3,276	0.06%
2020/12/08	5	115.50	5	113.30	112.50	0	3,241	0.00%
2020/12/07	7	114.50	6	114.75	116.00	1	3,144	0.03%
2020/12/04	3	112.67	3	113.00	112.50	0	2,970	0.00%
2020/12/03	15	112.73	16	116.69	112.00	-1	2,911	-0.03%
2020/12/02	3	115.67	9	113.33	116.50	-6	2,837	-0.21%
2020/12/01	15	118.13	3	117.67	114.50	12	2,768	0.43%
2020/11/30	4	119.13	7	115.57	113.00	-3	2,552	-0.12%
2020/11/27	4	111.75	9	112.44	119.50	-5	2,310	-0.22%
2020/11/26	42	109.60	38	112.59	109.00	4	2,053	0.19%
2020/11/25	3	99.53	26	104.72	105.50	-23	1,645	-1.40%
2020/11/24	2	97.80	2	97.50	96.00	0	1,440	0.00%
2020/11/23	4	98.40	2	99.20	98.30	2	1,417	0.14%
2020/11/20	1	97.80	0	0.00	98.50	1	1,380	0.07%
2020/11/19	3	96.93	3	97.30	98.90	0	1,345	0.00%
2020/11/18	6	97.12	5	97.34	95.40	1	1,308	0.08%
2020/11/17	12.1	95.50	18	95.84	96.30	-5.9	1,279	-0.46%
2020/11/16	8	97.23	6	97.33	96.60	2	1,250	0.16%
2020/11/13	6	97.47	8	97.90	97.50	-2	1,200	-0.17%
2020/11/12	24	99.25	17	99.29	97.30	7	1,129	0.62%
2020/11/11	16	97.03	27.5	96.80	100.50	-11.5	863	-1.33%
2020/11/10	3	85.03	13	90.50	91.70	-10	617	-1.62%
2020/11/09	3.1	82.71	6	83.53	83.40	-2.9	487	-0.60%
2020/11/06	0	0.00	1	81.70	81.70	-1	482	-0.21%
2020/11/03	46	79.92	0	0.00	79.90	46	487	9.44%
2020/11/02	6	79.00	0	0.00	79.10	6	492	1.22%
2020/10/30	1	80.40	1	80.40	80.00	0	496	0.00%
2020/10/28	37	80.59	0	0.00	80.00	37	496	7.46%
2020/10/22	31	82.79	0	0.00	82.60	31	506	6.12%
2020/10/21	2	84.60	4	84.45	83.60	-2	509	-0.39%
2020/10/20	3	84.33	2	85.00	84.50	1	511	0.20%
2020/10/19	0	0.00	2	83.95	84.20	-2	501	-0.40%
2020/10/16	0	0.00	1	81.40	81.50	-1	497	-0.20%
2020/10/15	3	83.07	2	82.65	82.00	1	500	0.20%
2020/10/14	3	84.13	3	84.57	83.50	0	502	0.00%
2020/10/13	6	83.70	0	0.00	84.40	6	489	1.23%
2020/10/12	3	82.80	1	83.00	83.70	2	482	0.41%
2020/10/08	1	85.20	2	84.30	83.40	-1	479	-0.21%
2020/10/07	29	83.64	26	83.93	84.60	3	464	0.65%
2020/10/05	0.2	82.70	0	0.00	82.70	0.2	441	0.05%
2020/09/30	0	0.00	2	78.10	80.00	-2	377	-0.53%
2020/09/29	1	76.10	0	0.00	75.10	1	331	0.30%
2020/09/21	1	75.00	0	0.00	74.10	1	338	0.30%
2020/09/08	1	73.50	0	0.00	73.80	1	438	0.23%
2020/08/24	1	72.40	0	0.00	72.20	1	716	0.14%
2020/08/20	0	0.00	1	73.80	73.50	-1	730	-0.14%
2020/08/17	2	78.00	0	0.00	77.80	2	762	0.26%
2020/08/03	0	0.00	2	75.00	75.40	-2	1,228	-0.16%
2020/07/31	1	75.50	0	0.00	75.50	1	1,236	0.08%
2020/07/29	0	0.00	1	71.50	74.10	-1	1,234	-0.08%
2020/07/28	35	73.02	0	0.00	72.00	35	1,234	2.83%
2020/07/27	67	75.02	1	75.00	74.00	66	1,238	5.33%
2020/07/24	0	0.00	2	76.80	76.30	-2	1,250	-0.16%
2020/07/22	2	78.90	0	0.00	79.20	2	1,251	0.16%
2020/07/21	1	77.90	0	0.00	77.90	1	1,245	0.08%
2020/07/20	0	0.00	1	78.00	77.90	-1	1,238	-0.08%
2020/07/17	1	81.00	0	0.00	80.20	1	1,231	0.08%
2020/07/16	1	81.50	0	0.00	82.00	1	1,238	0.08%
2020/07/15	4	81.88	0	0.00	81.50	4	1,244	0.32%
2020/07/13	1	84.00	0	0.00	84.90	1	1,246	0.08%
2020/07/09	0	0.00	3	84.30	82.90	-3	1,247	-0.24%
2020/06/29	1	82.60	0	0.00	81.70	1	1,337	0.07%
2020/06/17	0	0.00	2	88.70	88.00	-2	1,297	-0.15%
2020/06/16	0	0.00	1	87.00	88.10	-1	1,292	-0.08%
2020/06/15	41	86.96	0	0.00	85.40	41	1,290	3.18%
2020/06/12	0	0.00	7.5	87.74	89.50	-7.5	1,278	-0.59%
2020/06/08	20	95.01	60	93.60	91.90	-40	1,228	-3.26%
2020/06/05	8	89.81	7	88.74	90.00	1	1,158	0.09%
2020/06/04	24	88.20	27	88.27	87.90	-3	1,125	-0.27%
2020/06/03	0	0.00	1	86.00	85.80	-1	1,091	-0.09%
2020/05/28	3	85.17	4	84.43	83.10	-1	1,068	-0.09%
2020/05/27	2	84.20	0	0.00	84.20	2	1,066	0.19%
2020/05/26	1	85.30	0	0.00	85.10	1	1,062	0.09%
2020/05/25	0	0.00	1	85.50	86.50	-1	1,045	-0.10%
2020/05/22	0	0.00	16	87.12	86.80	-16	1,041	-1.54%
2020/05/21	30	90.05	26	89.78	88.90	4	1,026	0.39%
2020/05/20	0	0.00	1	84.50	87.00	-1	950	-0.11%
2020/05/19	0	0.00	13	82.53	82.50	-13	899	-1.45%
2020/05/18	2	82.20	0	0.00	81.70	2	889	0.22%
2020/05/15	15	84.11	1	83.10	83.80	14	881	1.59%
2020/05/14	1	83.80	2	83.40	82.90	-1	863	-0.12%
2020/05/13	18	88.07	16	87.78	86.00	2	823	0.24%
2020/05/12	8	83.54	3	85.47	86.40	5	711	0.70%
2020/05/11	8	78.10	1	78.20	78.60	7	622	1.12%
2020/05/07	0	0.00	1	71.50	71.40	-1	580	-0.17%
2020/05/06	1	69.70	1	70.00	69.90	0	583	0.00%
2020/05/04	0	0.00	1	69.60	70.20	-1	590	-0.17%
2020/04/30	1.3	72.23	0	0.00	72.00	1.3	596	0.22%
2020/04/29	4	70.35	0	0.00	71.00	4	601	0.66%
2020/04/27	0	0.00	1	66.30	66.50	-1	623	-0.16%
2020/04/21	0.3	65.00	1	64.90	64.60	-0.8	700	-0.11%
2020/04/20	0	0.00	1	67.70	67.50	-1	773	-0.13%
2020/04/17	1	69.00	0	0.00	68.00	1	781	0.13%
2020/04/15	1	69.80	1	68.80	69.10	0	779	0.00%
2020/04/14	1	68.30	0	0.00	68.30	1	780	0.13%
2020/04/13	1	68.00	0	0.00	68.00	1	797	0.13%
2020/04/10	0	0.00	1	64.70	68.30	-1	776	-0.13%
2020/04/09	1	63.60	0	0.00	63.10	1	774	0.13%
2020/04/08	1	67.10	0	0.00	67.10	1	759	0.13%
2020/03/30	0	0.00	2	58.90	59.10	-2	779	-0.26%
2020/03/27	7	60.70	25	60.18	59.50	-18	783	-2.30%
2020/03/26	14	60.34	1	60.70	61.00	13	781	1.66%
2020/03/25	11	61.16	4	61.53	60.20	7	783	0.89%
2020/03/24	3	56.93	3	57.50	57.30	0	790	0.00%
2020/03/17	0.1	62.00	0	0.00	59.80	0.1	802	0.01%
2020/03/13	0	0.00	1	63.00	67.00	-1	789	-0.13%
2020/03/10	0	0.00	2	75.80	75.70	-2	763	-0.26%
2020/03/09	0.1	77.00	0	0.00	76.10	0.1	756	0.01%
2020/02/21	0	0.00	1	88.70	88.40	-1	701	-0.14%
2020/02/19	1	88.30	0	0.00	88.90	1	699	0.14%
2020/02/14	0	0.00	3	91.00	91.00	-3	694	-0.43%
2020/02/12	0	0.00	4	90.95	91.40	-4	686	-0.58%
2020/02/10	2	87.95	5	87.38	86.20	-3	670	-0.45%
2020/02/07	6	90.28	0	0.00	89.80	6	657	0.91%
2020/02/05	0	0.00	20	92.47	92.30	-20	643	-3.11%
2020/01/31	0	0.00	11	94.22	93.60	-11	607	-1.81%
2020/01/30	0.2	90.00	7	92.79	90.20	-6.9	583	-1.17%
2020/01/16	0	0.00	4	98.70	99.20	-4	542	-0.74%
2020/01/14	1	99.00	5	98.30	97.40	-4	485	-0.82%
2020/01/13	1	93.60	1	92.90	93.60	0	406	0.00%
2020/01/07	0	0.00	1	91.70	90.10	-1	362	-0.28%
2020/01/03	1	89.60	0	0.00	89.90	1	322	0.31%
2019/12/31	3	89.70	0	0.00	89.60	3	282	1.06%
2019/12/30	1	89.50	12	86.82	89.50	-11	257	-4.27%
2019/12/26	2	83.30	2	84.50	84.70	0	226	0.00%
2019/12/25	0	0.00	1	82.90	82.60	-1	220	-0.45%
2019/12/19	0	0.00	1	85.70	84.20	-1	203	-0.49%
2019/12/18	1	83.00	0	0.00	82.60	1	191	0.52%
2019/12/17	2	80.00	2	82.80	82.70	0	184	0.00%
2019/12/16	0	0.00	2	78.20	78.60	-2	157	-1.27%
2019/12/09	0.2	76.60	0	0.00	76.50	0.2	152	0.13%
2019/11/29	0	0.00	3	74.10	74.10	-3	149	-2.00%
2019/11/13	0	0.00	6	77.40	77.20	-6	184	-3.25%
2019/11/05	0.2	76.50	0	0.00	76.50	0.2	178	0.08%
2019/11/04	0	0.00	1	74.50	75.00	-1	175	-0.57%
2019/10/22	4	75.95	0	0.00	76.10	4	172	2.32%
2019/09/26	0	0.00	3	73.70	74.10	-3	192	-1.56%
2019/08/30	0	0.00	1	71.50	71.90	-1	222	-0.45%
2019/08/28	3	72.10	0	0.00	71.30	3	221	1.35%
2019/08/27	1	72.10	0	0.00	71.90	1	219	0.45%
2019/08/26	8	74.30	1	74.50	75.00	7	215	3.24%
2019/08/23	2	75.70	0	0.00	75.80	2	203	0.98%
2019/08/21	2	74.80	0	0.00	75.00	2	203	0.98%
2019/08/20	1	74.80	0	0.00	75.00	1	195	0.51%
2019/08/16	1	73.00	0	0.00	73.20	1	194	0.51%
2019/08/14	0	0.00	4	73.50	73.10	-4	197	-2.02%
2019/08/05	0	0.00	1	75.80	75.40	-1	215	-0.46%
2019/08/02	4	76.40	0	0.00	76.70	4	219	1.82%
2019/07/31	2	78.00	0	0.00	78.00	2	243	0.82%
2019/07/30	3	78.00	0	0.00	78.00	3	246	1.22%
2019/07/16	0	0.00	2	77.90	77.90	-2	249	-0.80%
2019/07/11	1	78.80	0	0.00	78.30	1	251	0.40%
2019/07/09	3	77.77	0	0.00	77.60	3	249	1.20%
2019/07/08	2	79.40	0	0.00	79.70	2	246	0.81%
2019/07/05	3	80.20	0	0.00	80.30	3	248	1.21%
2019/07/03	13	81.51	10	79.50	80.00	3	251	1.19%
2019/07/02	1	77.90	0	0.00	79.00	1	241	0.41%
2019/06/19	0	0.00	1	75.90	75.80	-1	253	-0.39%
2019/06/18	1	75.10	0	0.00	75.20	1	253	0.39%
2019/06/13	2	76.30	2	77.00	77.30	0	258	0.00%
2019/05/29	0	0.00	1	70.80	71.30	-1	267	-0.37%
2019/05/16	0.1	74.50	0	0.00	73.90	0.1	312	0.03%
2019/05/14	0	0.00	3	73.20	73.20	-3	345	-0.87%
2019/05/13	1	74.50	0	0.00	73.70	1	346	0.29%
2019/05/09	2	79.30	0	0.00	79.30	2	338	0.59%
2019/05/08	4.1	79.61	2	78.90	79.20	2.1	336	0.62%
2019/05/06	1	86.20	0	0.00	85.10	1	331	0.30%
2019/04/25	1	89.00	0	0.00	89.00	1	393	0.25%
2019/04/23	1	89.60	0	0.00	89.60	1	446	0.22%
2019/04/18	1	88.90	2	89.30	88.10	-1	488	-0.20%
2019/04/17	1	88.10	0	0.00	88.80	1	490	0.20%
2019/04/01	3	87.83	0	0.00	87.30	3	493	0.61%
2019/03/27	0.1	87.20	3	86.10	86.50	-2.9	499	-0.58%
2019/03/25	0	0.00	3	87.17	87.00	-3	509	-0.59%
2019/03/19	1.2	89.72	2	88.80	88.50	-0.9	617	-0.14%
2019/03/14	0	0.00	2	89.90	90.00	-2	620	-0.32%
2019/03/08	1	89.70	2	89.70	89.60	-1	667	-0.15%
2019/03/07	2	92.50	0	0.00	91.70	2	694	0.29%
2019/02/21	0	0.00	1	95.40	95.40	-1	696	-0.14%
2019/02/20	1	94.70	0	0.00	94.60	1	698	0.14%
2019/02/18	0	0.00	1	95.20	94.70	-1	693	-0.14%
2019/02/15	1	94.60	0	0.00	93.40	1	688	0.15%
2019/02/14	1	94.90	3	94.47	95.20	-2	685	-0.29%
2019/02/11	0	0.00	1	89.90	89.40	-1	661	-0.15%
2019/01/29	1	89.50	0	0.00	89.60	1	663	0.15%
2019/01/24	1	93.40	1	92.90	92.60	0	662	0.00%
2019/01/18	0	0.00	1	90.10	90.10	-1	641	-0.16%
2019/01/17	0	0.00	1	93.30	91.20	-1	636	-0.16%
2019/01/16	7	93.20	0	0.00	93.10	7	622	1.12%
2019/01/15	2	90.20	0	0.00	90.00	2	600	0.33%
2019/01/11	3	88.00	3	87.60	87.20	0	572	0.00%
2019/01/10	1	85.50	0	0.00	86.00	1	547	0.18%
2018/12/24	0	0.00	1	84.50	84.70	-1	567	-0.18%
2018/12/18	1	86.00	0	0.00	86.50	1	552	0.18%
2018/12/14	4	88.45	3	87.50	87.50	1	531	0.19%
2018/12/13	0.1	88.20	10	86.86	88.00	-9.9	512	-1.93%
2018/12/12	0	0.00	2	85.00	84.90	-2	459	-0.44%
2018/12/07	5	81.24	5	82.30	81.90	0	428	0.00%
2018/12/04	10	82.55	75	82.27	82.80	-65	443	-14.66%
2018/12/03	6	79.12	12	75.18	79.00	-6	437	-1.37%
2018/11/30	12	73.75	0	0.00	73.10	12	423	2.83%
2018/11/28	0	0.00	3	74.00	74.50	-3	393	-0.76%
2018/11/27	1	72.00	3	72.20	73.30	-2	393	-0.51%
2018/11/23	1	70.90	36.2	70.73	70.60	-35.2	397	-8.84%
2018/11/20	2	73.20	0	0.00	72.40	2	408	0.49%
2018/11/19	2	73.40	0	0.00	72.90	2	418	0.48%
2018/11/12	1	74.00	0	0.00	74.00	1	433	0.23%
2018/11/09	1	80.00	0	0.00	80.30	1	427	0.23%
2018/11/05	1	84.80	0	0.00	83.00	1	483	0.21%
2018/11/02	2	80.10	0	0.00	80.10	2	514	0.39%
2018/11/01	0	0.00	1	80.20	79.50	-1	512	-0.20%
2018/10/31	0	0.00	2	77.75	79.00	-2	509	-0.39%
2018/10/30	0	0.00	1	75.30	75.50	-1	505	-0.20%
2018/10/23	0	0.00	1	77.90	77.20	-1	502	-0.20%
2018/10/22	4	78.78	3	79.00	79.00	1	499	0.20%
2018/10/19	1	80.10	14	79.89	80.10	-13	493	-2.64%
2018/10/17	11	83.45	0	0.00	83.20	11	488	2.25%
2018/10/15	3	81.50	1	81.60	81.30	2	492	0.41%
2018/10/12	4	78.60	0	0.00	80.00	4	490	0.82%
2018/10/11	0.1	78.50	0	0.00	78.20	0.1	484	0.02%
2018/10/09	35	85.25	2	85.10	85.10	33	470	7.01%
2018/10/08	1	87.30	0	0.00	87.50	1	466	0.21%
2018/10/05	0.1	88.90	0	0.00	87.90	0.1	464	0.02%
2018/10/04	0	0.00	1	93.00	92.90	-1	453	-0.22%
2018/10/03	2	94.10	1	94.00	94.00	1	449	0.22%
2018/10/02	1	95.10	0	0.00	94.80	1	446	0.22%
2018/09/20	1	95.70	0	0.00	95.20	1	439	0.23%
2018/09/12	1	95.30	9	95.69	94.90	-8	433	-1.85%
2018/09/11	1.1	95.44	3	96.10	96.50	-1.9	427	-0.44%
2018/09/10	1	95.20	0	0.00	93.00	1	419	0.24%
2018/09/07	2	99.95	0	0.00	100.00	2	400	0.50%
2018/09/06	1.1	104.00	0	0.00	103.50	1.1	385	0.29%
2018/08/27	1.2	110.92	0	0.00	111.50	1.2	371	0.32%
2018/08/24	1	119.50	9	119.50	120.00	-8	359	-2.23%
2018/08/23	0.1	122.00	0	0.00	120.50	0.1	349	0.03%
2018/08/22	0	0.00	2	123.25	122.50	-2	340	-0.59%
2018/08/20	9	119.50	4	119.50	119.50	5	326	1.53%
2018/08/14	2.1	117.33	0	0.00	117.00	2.1	297	0.71%
2018/08/13	0.1	123.50	0	0.00	120.00	0.1	287	0.03%
2018/08/10	40	126.09	0	0.00	125.50	40	273	14.62%
2018/08/09	0	0.00	1,181.6	136.00	136.00	-1,181.6	239	-493.26%	大賣/鉅額交易
2018/08/01	3	135.00	0	0.00	139.00	3	199	1.50%
2018/07/24	1	133.00	0	0.00	133.00	1	192	0.52%
2018/07/23	4	134.38	0	0.00	133.00	4	194	2.05%
2018/07/20	6	133.67	252.6	133.00	133.00	-246.6	199	-123.61%	大賣/鉅額交易
2018/07/19	3	134.00	0	0.00	133.50	3	191	1.57%
2018/07/06	1	130.00	0	0.00	130.00	1	240	0.42%
2018/06/07	0	0.00	1	149.00	148.50	-1	275	-0.36%
2018/06/01	14	145.00	0	0.00	143.50	14	270	5.18%
2018/05/25	1	143.00	0	0.00	143.00	1	278	0.36%
2018/04/18	0	0.00	1.4	151.19	150.50	-1.4	324	-0.44%
2018/04/17	1	153.00	0	0.00	150.00	1	319	0.31%
2018/04/16	80	153.50	0	0.00	155.00	80	310	25.80%
2018/04/13	0	0.00	2	148.50	150.00	-2	308	-0.65%
2018/04/12	0	0.00	1	148.00	149.00	-1	308	-0.32%
2018/04/11	0	0.00	4.4	146.45	146.00	-4.4	307	-1.43%
2018/04/02	0	0.00	7	146.00	148.00	-7	306	-2.29%
2018/02/09	29	138.00	1	137.00	138.00	28	320	8.74%
2018/02/08	1	143.00	0	0.00	142.50	1	319	0.31%
2018/02/07	1	144.50	0	0.00	144.00	1	322	0.31%
2018/02/06	1	147.00	0	0.00	141.00	1	329	0.30%
2018/01/23	0	0.00	1	156.50	156.50	-1	340	-0.29%
2018/01/17	0	0.00	1	158.00	157.00	-1	359	-0.28%
2018/01/04	1	155.50	0	0.00	152.50	1	396	0.25%