胡連 (6279)-日盛券商分點個股進出

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
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
747張
產業
上櫃電子零組件類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

胡連 (6279)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	11	143.95	7	144.79	144.00	4	1,632	0.24%
2023/04/06	1	143.00	0	0.00	142.50	1	1,627	0.06%
2023/03/31	3	143.83	1	143.50	142.50	2	1,642	0.12%
2023/03/30	4	142.25	0	0.00	142.00	4	1,643	0.24%
2023/03/29	2	141.50	7	142.79	143.50	-5	1,652	-0.30%
2023/03/28	14	141.18	11	141.73	141.50	3	1,664	0.18%
2023/03/27	18	143.61	0	0.00	144.00	18	1,639	1.10%
2023/03/24	28	147.70	6	148.25	148.00	22	1,622	1.36%
2023/03/23	27	143.02	11	144.18	146.00	16	1,631	0.98%
2023/03/22	0	0.00	1	148.00	148.00	-1	1,658	-0.06%
2023/03/21	1	146.50	0	0.00	146.50	1	1,698	0.06%
2023/03/20	7	147.00	0	0.00	147.00	7	1,796	0.39%
2023/03/17	8	145.88	15	146.53	146.00	-7	1,862	-0.38%
2023/03/16	12	143.21	0	0.00	143.50	12	1,878	0.64%
2023/03/15	2	147.25	4	148.25	146.50	-2	1,891	-0.11%
2023/03/14	3	145.17	0	0.00	145.00	3	1,903	0.16%
2023/03/13	12.1	147.87	2.2	148.00	148.00	9.9	1,932	0.51%
2023/03/10	11.1	151.14	1	151.00	149.50	10.1	1,985	0.51%
2023/03/09	10.5	154.43	2	153.75	154.00	8.5	1,996	0.43%
2023/03/08	3	157.50	0	0.00	157.50	3	2,003	0.15%
2023/03/07	4	159.38	11.1	159.51	159.00	-7.1	2,009	-0.35%
2023/03/06	5	155.50	1	156.00	155.50	4	1,987	0.20%
2023/03/03	6	153.83	0	0.00	153.00	6	2,006	0.30%
2023/03/02	0	0.00	1	153.50	154.50	-1	2,041	-0.05%
2023/03/01	2.1	153.48	6	153.33	153.50	-3.9	2,072	-0.19%
2023/02/24	3	155.33	2	158.00	153.50	1	2,105	0.05%
2023/02/22	4	155.75	2	156.50	155.00	2	2,276	0.09%
2023/02/21	1	159.00	1	160.00	159.00	0	2,384	0.00%
2023/02/20	0	0.00	2	159.00	158.50	-2	2,453	-0.08%
2023/02/16	3	159.00	8	158.31	158.50	-5	2,595	-0.19%
2023/02/15	12	156.75	4	157.63	155.50	8	2,749	0.29%
2023/02/14	3	156.67	2	155.00	155.00	1	2,910	0.03%
2023/02/13	0	155.00	2	155.50	155.00	-2	2,964	-0.07%
2023/02/10	4.1	156.61	23	157.93	154.50	-18.9	2,979	-0.63%
2023/02/09	2	158.50	4	159.75	158.00	-2	2,982	-0.07%
2023/02/08	10	158.35	3	159.00	158.50	7	2,972	0.24%
2023/02/07	13	158.58	6	158.50	158.50	7	2,968	0.24%
2023/02/06	15	160.27	6.1	160.60	158.00	9	3,001	0.30%
2023/02/03	6	159.25	30.3	160.27	160.50	-24.3	3,011	-0.81%
2023/02/02	6	155.67	4	157.13	157.00	2	2,963	0.07%
2023/02/01	14	155.46	4	155.13	156.00	10	2,941	0.34%
2023/01/31	15	154.23	4.1	154.89	154.50	11	2,923	0.37%
2023/01/30	5	147.99	8	149.69	150.00	-3	2,889	-0.10%
2023/01/17	1	142.50	1	143.50	143.50	0	2,881	0.00%
2023/01/16	8	141.94	1.2	142.41	142.00	6.8	2,897	0.23%
2023/01/13	0	0.00	1	144.50	141.50	-1	2,927	-0.03%
2023/01/12	6	143.42	0	0.00	142.50	6	2,963	0.20%
2023/01/11	1	143.50	0	0.00	143.00	1	2,997	0.03%
2023/01/10	7	144.50	4	145.25	143.00	3	3,038	0.10%
2023/01/09	9	143.72	0	0.00	144.00	9	3,079	0.29%
2023/01/06	3	142.83	2	143.25	143.50	1	3,152	0.03%
2023/01/05	1	142.00	1	143.00	142.00	0	3,218	0.00%
2023/01/04	9	143.06	0	0.00	142.00	9	3,259	0.28%
2023/01/03	2	142.75	4	144.13	144.50	-2	3,316	-0.06%
2022/12/30	1	145.50	4	144.63	144.50	-3	3,348	-0.09%
2022/12/29	5	138.50	3	138.83	140.50	2	3,394	0.06%
2022/12/28	5	144.79	1	142.50	142.50	4	3,414	0.12%
2022/12/27	0	0.00	2	150.75	149.50	-2	3,470	-0.06%
2022/12/26	2	149.00	1	148.50	147.50	1	3,520	0.03%
2022/12/23	1	148.50	1	150.50	149.50	0	3,594	0.00%
2022/12/22	1	147.03	9	149.17	152.00	-8	3,687	-0.22%
2022/12/21	3	146.00	1	149.50	145.50	2	3,799	0.05%
2022/12/20	10.1	151.19	7	148.07	147.50	3.1	3,881	0.08%
2022/12/19	2	156.00	1	158.00	154.00	1	3,924	0.03%
2022/12/16	10	159.49	3	161.17	157.50	7	4,009	0.18%
2022/12/15	11	163.00	4	163.00	161.50	7	4,035	0.17%
2022/12/14	4.1	162.00	3	163.83	161.50	1.1	4,039	0.03%
2022/12/13	8.1	159.13	11	160.50	161.50	-3	4,078	-0.07%
2022/12/12	10	163.05	14.2	162.80	161.50	-4.2	4,189	-0.10%
2022/12/09	6	159.00	1.1	156.24	157.50	5	4,154	0.12%
2022/12/08	16	154.57	9.1	157.00	158.00	7	4,230	0.17%
2022/12/07	7	155.21	1	154.00	152.00	6	4,336	0.14%
2022/12/06	6	159.00	6	159.75	157.50	0	4,560	0.00%
2022/12/05	5	162.00	3	161.83	161.00	2	4,679	0.04%
2022/12/02	5	159.60	17	159.44	160.50	-12	4,656	-0.26%
2022/12/01	3	156.50	8	158.00	156.00	-5	4,606	-0.11%
2022/11/30	3	155.50	2	156.00	155.50	1	4,587	0.02%
2022/11/29	1	153.50	12	153.29	153.50	-11	4,573	-0.24%
2022/11/28	3	155.50	2	156.00	156.00	1	4,577	0.02%
2022/11/25	3	155.00	64	155.53	154.00	-61	4,636	-1.32%
2022/11/24	5	154.80	5.9	156.25	154.00	-0.9	4,728	-0.02%
2022/11/23	7	153.57	4	153.75	153.50	3	4,720	0.06%
2022/11/22	1.1	152.47	1	149.50	152.50	0.1	4,731	0.00%
2022/11/21	11	153.41	3	153.33	152.00	8	4,754	0.17%
2022/11/18	18	156.69	34	157.19	155.00	-16	4,805	-0.33%
2022/11/17	10	150.80	39.1	152.72	153.50	-29.1	4,759	-0.61%
2022/11/16	8.2	143.32	13	144.77	145.50	-4.8	4,683	-0.10%
2022/11/15	10	142.20	4	143.00	143.00	6	4,668	0.13%
2022/11/14	23.1	143.51	19	142.55	145.00	4.1	4,653	0.09%
2022/11/11	16	146.62	3	151.83	143.00	13	4,581	0.28%
2022/11/10	61	157.02	366	156.00	149.50	-305	4,423	-6.90%	大賣/鉅額交易
2022/11/09	4	157.50	1	160.00	156.50	3	4,272	0.07%
2022/11/08	4	155.50	6.1	157.65	157.00	-2.1	4,235	-0.05%
2022/11/07	4	155.38	25.1	156.02	155.00	-21.1	4,268	-0.49%
2022/11/04	0	0.00	25	154.62	155.50	-25	4,440	-0.56%
2022/11/03	3	153.00	63.1	154.60	155.00	-60.1	4,460	-1.35%
2022/11/02	12	153.33	14	154.57	154.50	-2	4,608	-0.04%
2022/11/01	2	148.00	8.1	150.38	152.00	-6.1	4,708	-0.13%
2022/10/31	0	0.00	4	144.75	146.00	-4	4,686	-0.09%
2022/10/28	13	143.50	3	142.50	140.50	10	4,707	0.21%
2022/10/27	4	140.63	4	143.25	146.00	0	4,721	0.00%
2022/10/26	7	138.36	6	140.42	140.50	1	4,732	0.02%
2022/10/25	8.1	144.73	7	145.00	142.50	1.1	4,700	0.02%
2022/10/24	4.1	149.52	5	151.70	147.00	-1	4,710	-0.02%
2022/10/21	13	147.27	0	0.00	147.00	13	4,803	0.27%
2022/10/20	9	152.06	5	151.50	151.00	4	4,895	0.08%
2022/10/19	1	152.50	17	155.50	153.50	-16	4,870	-0.33%
2022/10/18	13	151.35	6	153.00	152.50	7	4,886	0.14%
2022/10/17	0	0.00	15.1	151.92	152.50	-15.1	4,892	-0.31%
2022/10/14	14.1	154.71	6	158.58	151.00	8.1	4,894	0.16%
2022/10/13	25.1	156.40	16	154.53	153.50	9.1	4,892	0.19%
2022/10/12	6	165.09	3	165.67	165.50	3	4,911	0.06%
2022/10/11	24	171.36	21	170.31	168.00	3	5,023	0.06%
2022/10/07	2	174.75	10	176.40	175.50	-8	5,098	-0.16%
2022/10/06	38	175.76	25	174.72	176.00	13	5,171	0.25%
2022/10/05	7	171.64	17	172.00	169.00	-10	5,316	-0.19%
2022/10/04	13	175.04	28.2	174.62	173.50	-15.2	5,496	-0.28%
2022/10/03	5	166.90	50	168.96	171.00	-45	5,563	-0.81%
2022/09/30	29	161.66	5	163.50	166.50	24	5,865	0.41%
2022/09/29	34.2	168.16	31	168.84	168.00	3.2	5,992	0.05%
2022/09/28	3.1	164.27	2	166.25	159.50	1.1	5,920	0.02%
2022/09/27	11	167.36	24	171.02	165.50	-13	5,818	-0.22%
2022/09/26	4.1	170.23	4	172.38	166.00	0.1	5,764	0.00%
2022/09/23	17	177.32	6	178.92	173.00	11	5,737	0.19%
2022/09/22	18	179.11	5.1	180.12	181.00	12.9	5,659	0.23%
2022/09/21	1	178.00	1	177.50	178.00	0	5,601	0.00%
2022/09/20	30	177.40	30	178.90	178.00	0	5,585	0.00%
2022/09/19	79	177.77	36	178.54	179.50	43	5,479	0.78%
2022/09/16	15	172.53	11	173.36	172.50	4	5,348	0.07%
2022/09/15	19	176.24	42	175.29	172.00	-23	5,335	-0.43%
2022/09/14	54	178.84	18.1	178.92	181.50	35.9	5,220	0.69%
2022/09/13	45	175.59	40.4	178.20	177.00	4.6	5,125	0.09%
2022/09/12	229.2	168.57	14	168.54	167.00	215.2	4,977	4.32%	大買/鉅額交易
2022/09/08	0.1	158.50	2	157.50	158.00	-1.9	4,894	-0.04%
2022/09/07	0.1	158.50	0	0.00	158.00	0.1	4,884	0.00%
2022/09/06	4	155.38	14	153.57	155.00	-10	4,881	-0.20%
2022/09/05	4	156.63	5	157.80	156.50	-1	4,868	-0.02%
2022/09/02	2	160.50	2	161.75	159.00	0	4,847	0.00%
2022/09/01	26	164.98	19	162.97	160.00	7	4,838	0.15%
2022/08/31	25	163.32	16	162.91	166.00	9	4,761	0.19%
2022/08/30	3	159.17	4.1	159.14	160.50	-1.1	4,645	-0.02%
2022/08/29	6	154.83	0	0.00	157.00	6	4,616	0.13%
2022/08/26	19	161.29	17	158.41	157.50	2	4,581	0.04%
2022/08/25	59	162.89	36.1	162.29	162.00	23	4,551	0.50%
2022/08/24	5	158.00	7	158.29	154.00	-2	4,485	-0.04%
2022/08/23	0	0.00	7	152.86	153.50	-7	4,402	-0.16%
2022/08/22	3	153.33	0	0.00	148.50	3	4,371	0.07%
2022/08/19	1	154.50	21	154.00	154.50	-20	4,350	-0.46%
2022/08/18	2	145.77	0	0.00	148.50	2	4,297	0.05%
2022/08/17	3	146.00	24	146.67	146.00	-21	4,302	-0.49%
2022/08/16	8	147.50	112	146.79	146.50	-104	4,301	-2.42%	大賣/鉅額交易
2022/08/15	1	147.00	1	148.00	148.00	0	4,279	0.00%
2022/08/12	6	146.50	6	147.50	148.00	0	4,306	0.00%
2022/08/11	89	145.50	32	147.06	145.50	57	4,257	1.34%
2022/08/10	3	158.00	7	157.00	157.00	-4	4,070	-0.10%
2022/08/09	49	164.27	48	161.90	160.00	1	4,052	0.02%
2022/08/08	10	160.45	77.1	160.36	163.50	-67.1	3,884	-1.73%
2022/08/05	22	154.95	2	154.50	155.00	20	3,739	0.53%
2022/08/04	13	150.54	6	150.83	151.00	7	3,714	0.19%
2022/08/03	70	152.18	0	0.00	149.50	70	3,674	1.91%
2022/08/02	2	154.20	6	153.42	154.00	-4	3,640	-0.11%
2022/08/01	1	149.50	0	0.00	152.50	1	3,604	0.03%
2022/07/29	4	151.38	3	153.00	151.50	1	3,587	0.03%
2022/07/28	9	151.11	5	150.40	149.50	4	3,544	0.11%
2022/07/27	4	152.38	10	154.90	156.50	-6	3,435	-0.17%
2022/07/26	1	147.50	0	0.00	147.00	1	3,316	0.03%
2022/07/25	0	0.00	3	150.17	151.00	-3	3,297	-0.09%
2022/07/22	3	148.17	2	150.25	145.50	1	3,239	0.03%
2022/07/21	3	147.83	1	147.00	149.00	2	3,191	0.06%
2022/07/20	30	152.20	8	151.19	150.50	22	3,130	0.70%
2022/07/19	25	145.76	17	146.15	146.00	8	3,039	0.26%
2022/07/18	36	146.60	36	147.32	151.00	0	2,947	0.00%
2022/07/15	11.1	152.32	41	150.40	148.00	-29.9	2,779	-1.08%
2022/07/14	7	156.50	6	155.75	156.50	1	2,634	0.04%
2022/07/13	28	157.86	86	156.44	153.50	-58	2,511	-2.31%
2022/07/12	55	150.77	48	151.73	151.00	7	2,290	0.31%
2022/07/11	4	150.13	5	148.30	150.00	-1	2,051	-0.05%
2022/07/08	35	148.53	35	147.83	147.00	0	1,886	0.00%
2022/07/07	31	135.82	48.1	137.79	141.00	-17.1	1,525	-1.12%
2022/07/06	0	0.00	9	129.00	128.50	-9	1,323	-0.68%
2022/07/05	25	126.00	260.2	125.83	126.50	-235.2	1,293	-18.19%	大賣/鉅額交易
2022/07/04	8	126.63	8	130.81	128.50	0	1,267	0.00%
2022/07/01	0	0.00	47	127.55	125.00	-47	1,241	-3.79%
2022/06/30	1	124.00	79	125.46	126.00	-78	1,203	-6.48%
2022/06/29	11	129.36	2	129.75	130.00	9	1,187	0.76%
2022/06/28	18	132.42	43	133.49	130.50	-25	1,196	-2.09%
2022/06/27	50	131.70	13	131.50	132.50	37	1,231	3.01%
2022/06/24	81	131.34	19	130.24	130.00	62	1,232	5.03%
2022/06/23	24	127.73	28	130.77	131.50	-4	1,194	-0.33%
2022/06/22	35	124.47	51	125.26	127.00	-16	1,138	-1.41%
2022/06/21	21	123.36	24	123.42	125.50	-3	1,112	-0.27%
2022/06/20	81	127.15	39	123.38	121.50	42	1,071	3.92%
2022/06/17	7	133.07	20	131.53	134.50	-13	961	-1.35%
2022/06/16	18	133.50	45	131.30	128.00	-27	894	-3.02%
2022/06/15	53	131.97	42	131.55	131.00	11	875	1.26%
2022/06/14	0	0.00	7	129.79	131.00	-7	861	-0.81%
2022/06/13	6	128.50	1	128.50	128.50	5	855	0.58%
2022/06/10	11	131.55	11	131.05	132.00	0	852	0.00%
2022/06/09	8	131.13	14	129.82	130.50	-6	832	-0.72%
2022/06/08	5	127.50	1	129.00	126.00	4	810	0.49%
2022/06/07	0	0.00	32	126.84	127.00	-32	803	-3.98%
2022/06/06	12	128.63	0	0.00	125.50	12	793	1.51%
2022/06/02	14	131.93	0	0.00	131.00	14	790	1.77%
2022/06/01	13	130.77	91	128.84	129.50	-78	765	-10.19%
2022/05/31	29	126.47	9	126.61	126.00	20	719	2.78%
2022/05/30	11	125.82	10	125.50	127.00	1	711	0.14%
2022/05/27	34	125.22	4	126.00	125.00	30	694	4.32%
2022/05/26	0	0.00	3	123.00	121.50	-3	648	-0.46%
2022/05/25	7	121.86	5	123.10	120.50	2	636	0.31%
2022/05/24	40	120.00	4	118.50	117.50	36	608	5.92%
2022/05/23	1	117.00	1	118.00	117.50	0	593	0.00%
2022/05/20	4	119.38	4	119.00	117.00	0	585	0.00%
2022/05/19	1	111.50	0	0.00	114.50	1	531	0.19%
2022/05/18	0	0.00	1	113.50	114.00	-1	527	-0.19%
2022/05/06	0	0.00	1	106.00	106.00	-1	506	-0.20%
2022/04/14	0	0.00	0	117.50	117.50	0	576	0.00%
2022/04/12	1	116.00	0	0.00	116.50	1	606	0.16%
2022/04/08	1	123.50	1	121.50	121.50	0	604	0.00%
2022/04/07	1	128.00	3	124.00	122.50	-2	601	-0.33%
2022/04/01	1	124.50	3	124.51	124.50	-2	640	-0.31%
2022/03/31	0	0.00	2	127.50	123.50	-2	707	-0.28%
2022/03/30	5	130.20	16	131.41	128.50	-11	704	-1.56%
2022/03/29	14	124.21	0	0.00	125.00	14	676	2.07%
2022/03/25	1	120.00	0	0.00	118.00	1	708	0.14%
2022/03/23	0	0.00	0	119.50	119.00	0	745	0.00%
2022/03/08	30	117.92	0	0.00	113.50	30	890	3.37%
2022/02/23	0	0.00	1	128.50	128.50	-1	960	-0.10%
2022/02/10	60	131.80	0	0.00	132.00	60	1,251	4.79%
2022/02/09	0	0.00	1	131.50	132.50	-1	1,274	-0.08%
2022/02/08	19	129.66	0	0.00	130.50	19	1,295	1.47%
2022/01/25	10	124.00	0	0.00	123.00	10	1,351	0.74%
2022/01/21	2	126.50	0	0.00	126.00	2	1,395	0.14%
2022/01/12	1	135.50	0	0.00	135.50	1	1,620	0.06%
2022/01/11	3	136.67	4	141.00	136.00	-1	1,656	-0.06%
2022/01/10	1	137.50	1	140.00	139.00	0	1,640	0.00%
2022/01/07	1	135.00	0	0.00	138.50	1	1,638	0.06%
2022/01/05	4	140.75	0	0.00	142.50	4	1,609	0.25%
2021/12/30	3	141.00	17	140.38	140.00	-14	1,592	-0.88%
2021/12/28	4	143.11	6	142.00	140.50	-2	1,578	-0.13%
2021/12/27	2	143.00	4	143.88	142.50	-2	1,527	-0.13%
2021/12/24	2	140.50	1	141.00	138.00	1	1,461	0.07%
2021/12/23	1	138.50	0	0.00	137.50	1	1,444	0.07%
2021/12/22	15	141.70	9	141.00	140.00	6	1,422	0.42%
2021/12/21	1	140.00	3	141.67	140.00	-2	1,415	-0.14%
2021/12/20	0	0.00	9	139.72	141.00	-9	1,382	-0.65%
2021/12/17	1	140.50	1	137.50	138.50	0	1,375	0.00%
2021/12/16	5	140.20	60	138.85	141.00	-55	1,423	-3.86%
2021/12/15	0	0.00	5	135.50	133.00	-5	1,378	-0.36%
2021/12/10	0	0.00	2	135.00	135.50	-2	1,348	-0.15%
2021/12/09	0	0.00	2	133.50	134.50	-2	1,345	-0.15%
2021/12/08	22	137.41	74	135.17	137.00	-52	1,335	-3.89%
2021/12/07	0	0.00	2	131.75	132.00	-2	1,310	-0.15%
2021/12/06	1	128.50	1	129.00	129.00	0	1,314	0.00%
2021/12/01	1	132.00	1	133.00	133.00	0	1,311	0.00%
2021/11/30	2	137.00	8.1	132.48	134.00	-6.1	1,310	-0.47%
2021/11/29	0	0.00	67	126.90	129.50	-67	1,282	-5.23%
2021/11/26	0.1	127.00	0	0.00	126.00	0.1	1,269	0.01%
2021/11/19	0	0.00	2	133.50	133.50	-2	1,248	-0.16%
2021/11/18	2	135.25	1	134.00	134.50	1	1,247	0.08%
2021/11/17	2	135.75	1	135.00	136.00	1	1,240	0.08%
2021/11/16	9	143.00	4	141.50	138.50	5	1,219	0.41%
2021/11/15	3	138.50	4	140.50	141.50	-1	1,189	-0.08%
2021/11/12	4	140.13	8	140.00	136.50	-4	1,154	-0.35%
2021/11/11	7	136.43	1	136.50	134.00	6	1,063	0.56%
2021/11/10	4	134.37	2	135.25	135.00	2	1,032	0.20%
2021/11/09	0	0.00	2	128.75	128.00	-2	997	-0.20%
2021/11/08	13	125.19	1	126.00	126.00	12	988	1.21%
2021/11/05	30	130.97	1	133.00	132.00	29	969	2.99%
2021/11/02	13	130.77	0	0.00	128.50	13	943	1.38%
2021/10/29	9	131.50	1	135.00	134.00	8	893	0.90%
2021/10/28	7	133.50	8	133.06	132.50	-1	871	-0.11%
2021/10/27	2	133.00	2	133.50	135.00	0	841	0.00%
2021/10/26	8	131.19	8.2	134.00	129.00	-0.2	816	-0.02%
2021/10/25	39	131.01	21	125.45	131.00	18	762	2.36%
2021/10/22	12	122.00	0	0.00	122.00	12	734	1.63%
2021/10/20	16	122.53	17	121.00	123.00	-1	756	-0.13%
2021/10/19	7	120.29	1	120.50	121.00	6	752	0.80%
2021/10/15	0	0.00	1	109.00	110.00	-1	757	-0.13%
2021/10/08	0	0.00	1	111.00	112.00	-1	842	-0.12%
2021/10/05	0	0.00	0.1	110.50	110.50	-0.1	1,020	0.00%
2021/10/04	13	110.50	0	0.00	110.00	13	1,077	1.21%
2021/09/29	50	114.00	2	115.00	113.00	48	1,279	3.75%
2021/09/23	6	125.83	5	124.00	124.50	1	1,555	0.06%
2021/09/17	0	0.00	2	114.00	114.50	-2	1,605	-0.12%
2021/09/15	0	0.00	1	114.00	115.00	-1	1,836	-0.05%
2021/09/14	0	0.00	1	114.50	113.50	-1	1,967	-0.05%
2021/09/13	1	112.50	0	0.00	112.00	1	1,994	0.05%
2021/09/10	3	115.00	1	115.50	115.00	2	1,997	0.10%
2021/09/09	2	115.25	3	114.00	116.00	-1	2,001	-0.05%
2021/09/08	41	111.48	0	0.00	109.00	41	2,000	2.05%
2021/09/07	5	114.30	0	0.00	113.50	5	1,992	0.25%
2021/09/03	0	0.00	1	118.50	117.00	-1	1,992	-0.05%
2021/09/02	1	118.50	0	0.00	118.50	1	1,992	0.05%
2021/08/30	1	118.50	0	0.00	118.00	1	2,002	0.05%
2021/08/27	1	119.50	0	0.00	119.50	1	2,001	0.05%
2021/08/26	1	121.00	1	119.50	119.50	0	1,998	0.00%
2021/08/23	0	0.00	0.1	122.00	121.50	-0.1	1,985	-0.01%
2021/08/20	0	0.00	1	118.50	118.00	-1	1,982	-0.05%
2021/08/18	1	120.00	0	0.00	120.00	1	1,976	0.05%
2021/08/16	1	119.50	1	121.50	120.50	0	1,968	0.00%
2021/08/13	1	120.50	0	0.00	120.50	1	1,955	0.05%
2021/08/09	0	0.00	1	130.00	130.00	-1	1,941	-0.05%
2021/07/30	0	0.00	1	139.00	135.50	-1	1,985	-0.05%
2021/07/29	2	140.00	0	0.00	140.00	2	1,979	0.10%
2021/07/28	2	137.00	2	137.00	136.00	0	1,968	0.00%
2021/07/27	0	0.00	15	143.50	140.00	-15	1,954	-0.77%
2021/07/26	1	146.50	1	145.50	146.50	0	1,948	0.00%
2021/07/23	0	0.00	1	149.50	145.00	-1	1,932	-0.05%
2021/07/22	2	147.00	2	146.00	146.00	0	1,905	0.00%
2021/07/21	3	142.00	5	142.00	142.00	-2	1,877	-0.11%
2021/07/20	0	0.00	2	143.75	142.00	-2	1,855	-0.11%
2021/07/19	2	145.50	40	145.13	145.00	-38	1,834	-2.07%
2021/07/15	41	144.45	21	141.19	144.50	20	1,806	1.11%
2021/07/14	5	143.50	20	142.90	142.00	-15	1,785	-0.84%
2021/07/13	0.2	143.00	1	142.50	141.00	-0.8	1,760	-0.05%
2021/07/12	1	150.50	34	147.28	150.00	-33	1,699	-1.94%
2021/07/09	0	0.00	2	142.50	144.50	-2	1,611	-0.12%
2021/07/08	7	144.71	8	145.38	141.50	-1	1,566	-0.06%
2021/07/07	27	142.69	0	0.00	144.00	27	1,485	1.82%
2021/07/06	1	141.00	22	140.09	139.00	-21	1,430	-1.47%
2021/07/05	26	140.17	19	140.95	144.00	7	1,413	0.50%
2021/07/02	6	135.92	6	136.33	139.00	0	1,304	0.00%
2021/07/01	2	129.50	29	133.10	129.50	-27	1,255	-2.15%
2021/06/30	5	134.40	2	133.75	134.00	3	1,249	0.24%
2021/06/29	2	130.50	2	132.50	134.00	0	1,209	0.00%
2021/06/25	16.2	130.93	2	130.00	129.00	14.2	1,177	1.21%
2021/06/24	14	126.68	25	126.48	126.50	-11	1,197	-0.92%
2021/06/23	2	123.75	6	125.17	127.50	-4	1,063	-0.38%
2021/06/22	45	117.70	23	115.80	116.00	22	935	2.35%
2021/06/21	1	113.50	0	0.00	112.50	1	909	0.11%
2021/06/18	0	0.00	15	113.50	111.00	-15	906	-1.65%
2021/06/17	15	112.60	0	0.00	112.50	15	904	1.66%
2021/06/11	0	0.00	1	111.00	109.50	-1	944	-0.11%
2021/06/10	1	110.50	0	0.00	110.00	1	949	0.11%
2021/06/09	4	109.25	1	110.00	109.00	3	955	0.31%
2021/06/04	0	0.00	1	106.50	106.50	-1	954	-0.10%
2021/05/26	0	0.00	3	103.00	102.50	-3	1,001	-0.30%
2021/05/19	1	97.90	0	0.00	98.60	1	1,094	0.09%
2021/05/14	1	100.00	0	0.00	99.30	1	1,119	0.09%
2021/05/13	0	0.00	10	101.50	103.50	-10	1,118	-0.89%
2021/05/12	11	107.73	5	107.00	106.50	6	1,129	0.53%
2021/05/11	1	106.00	0	0.00	106.00	1	1,120	0.09%
2021/05/10	0	0.00	2	109.50	109.00	-2	1,129	-0.18%
2021/05/06	0	0.00	1	100.50	100.50	-1	1,260	-0.08%
2021/05/03	7	108.93	1	109.00	107.00	6	1,551	0.39%
2021/04/29	1	114.00	1	113.00	113.00	0	1,568	0.00%
2021/04/28	5	113.50	1	113.50	114.00	4	1,642	0.24%
2021/04/27	1	113.50	0	0.00	113.50	1	1,790	0.06%
2021/04/22	3	115.17	0	0.00	113.50	3	2,565	0.12%
2021/04/21	0	0.00	1	118.00	116.50	-1	2,587	-0.04%
2021/04/20	1	114.50	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%
2021/04/14	1	113.50	2	114.00	114.50	-1	2,882	-0.03%
2021/04/13	1	116.00	6	116.75	114.50	-5	2,912	-0.17%
2021/04/12	1	117.00	7	116.79	116.00	-6	2,958	-0.20%
2021/04/09	17	120.50	2	122.00	118.50	15	3,044	0.49%
2021/04/08	1	121.50	1	122.00	122.00	0	3,034	0.00%
2021/04/07	9	121.56	1	121.00	122.00	8	3,036	0.26%
2021/04/06	3	122.50	7	122.15	122.50	-4	3,050	-0.13%
2021/04/01	7	120.43	2	122.00	120.00	5	3,025	0.17%
2021/03/31	1	119.50	16	119.00	119.00	-15	3,000	-0.50%
2021/03/30	9	121.56	3	121.00	121.00	6	2,995	0.20%
2021/03/29	7	119.43	13	119.80	122.50	-6	2,945	-0.20%
2021/03/25	2	112.00	0	0.00	111.00	2	2,895	0.07%
2021/03/23	0	0.00	1	114.50	114.50	-1	2,930	-0.03%
2021/03/22	2	114.50	0	0.00	115.00	2	2,951	0.07%
2021/03/19	1	116.00	4.1	116.89	115.00	-3.1	3,017	-0.10%
2021/03/18	3	114.83	0	0.00	115.00	3	3,015	0.10%
2021/03/17	2	115.50	5	115.30	114.50	-3	3,091	-0.10%
2021/03/16	2	113.50	0	0.00	113.50	2	3,136	0.06%
2021/03/15	0	0.00	15	113.40	114.50	-15	3,163	-0.47%
2021/03/12	2	112.00	0	0.00	111.50	2	3,250	0.06%
2021/03/09	0	0.00	1	108.00	108.00	-1	3,537	-0.03%
2021/03/08	1	111.00	0	0.00	109.00	1	3,594	0.03%
2021/03/03	0	0.00	2	114.00	114.00	-2	4,286	-0.05%
2021/03/02	2	113.25	1	116.00	112.00	1	4,683	0.02%
2021/02/26	0.1	114.50	1	114.50	114.00	-0.9	4,875	-0.02%
2021/02/25	2	116.00	4	114.75	115.00	-2	4,889	-0.04%
2021/02/24	3	119.00	0	0.00	115.00	3	4,916	0.06%
2021/02/23	0	0.00	2	120.00	119.50	-2	4,926	-0.04%
2021/02/22	0	0.00	5	118.00	117.00	-5	4,933	-0.10%
2021/02/18	1	115.50	8	114.50	117.00	-7	4,964	-0.14%
2021/02/17	0	0.00	1	111.50	114.50	-1	4,996	-0.02%
2021/02/05	1	111.50	95	111.56	111.50	-94	5,052	-1.86%
2021/02/04	4	111.63	27	112.35	111.50	-23	5,312	-0.43%
2021/02/03	0	0.00	103	112.59	112.50	-103	5,550	-1.86%	大賣/鉅額交易
2021/02/02	1	112.00	0	0.00	112.50	1	5,659	0.02%
2021/02/01	3	113.00	95	110.56	111.00	-92	5,646	-1.63%
2021/01/29	4	117.50	1	113.00	113.50	3	5,620	0.05%
2021/01/28	5	120.00	2	119.75	119.00	3	5,549	0.05%
2021/01/27	9	120.78	20	121.00	120.00	-11	5,475	-0.20%
2021/01/26	20	118.18	15	119.10	116.50	5	5,304	0.09%
2021/01/25	3	114.33	2	115.00	113.00	1	5,175	0.02%
2021/01/22	6	115.50	8	113.19	115.50	-2	5,148	-0.04%
2021/01/21	10	115.90	1	113.00	114.50	9	5,114	0.18%
2021/01/20	20.1	117.57	210	119.14	115.00	-189.9	5,043	-3.77%	大賣/鉅額交易
2021/01/19	265	131.62	62	132.60	125.00	203	4,890	4.15%	大買/鉅額交易
2021/01/18	5	123.20	25	122.36	127.50	-20	4,405	-0.45%
2021/01/15	2	118.50	8	117.38	116.00	-6	4,220	-0.14%
2021/01/14	8	109.75	76	110.89	112.50	-68	4,110	-1.65%
2021/01/13	3	112.50	7	113.07	113.00	-4	4,082	-0.10%
2021/01/12	17	112.09	12	115.00	111.50	5	4,079	0.12%
2021/01/11	19	114.68	17	115.62	114.50	2	4,055	0.05%
2021/01/08	32	121.61	12	122.25	116.50	20	4,027	0.50%
2021/01/07	8	115.56	4	118.13	118.00	4	3,864	0.10%
2021/01/06	11	112.50	18	111.36	110.00	-7	3,801	-0.18%
2021/01/05	26	116.87	11	118.41	115.00	15	3,763	0.40%
2021/01/04	10	118.30	12	119.38	120.00	-2	3,717	-0.05%
2020/12/31	8	113.75	3	113.83	114.00	5	3,632	0.14%
2020/12/29	0	0.00	3	113.50	113.50	-3	3,627	-0.08%
2020/12/28	47	111.82	14	111.57	111.50	33	3,661	0.90%
2020/12/25	4	109.75	3	110.00	110.50	1	3,696	0.03%
2020/12/24	8	108.81	6	109.08	109.00	2	3,690	0.05%
2020/12/23	3	108.33	0	0.00	108.50	3	3,676	0.08%
2020/12/22	3	109.00	59	108.50	104.50	-56	3,662	-1.53%
2020/12/21	8	106.63	3	106.67	107.00	5	3,635	0.14%
2020/12/18	54	112.21	4	112.13	108.00	50	3,595	1.39%
2020/12/17	3	112.17	1	114.00	112.50	2	3,575	0.06%
2020/12/16	6	111.92	6	111.92	112.50	0	3,551	0.00%
2020/12/15	5	112.10	7	115.57	109.00	-2	3,524	-0.06%
2020/12/14	0	0.00	3	111.00	111.50	-3	3,453	-0.09%
2020/12/11	20	112.18	21	112.98	111.00	-1	3,427	-0.03%
2020/12/10	8	112.88	10	113.50	112.00	-2	3,340	-0.06%
2020/12/09	4	112.88	22	113.00	112.50	-18	3,276	-0.55%
2020/12/08	31	114.65	22	116.77	112.50	9	3,241	0.28%
2020/12/07	30	115.67	61	114.98	116.00	-31	3,144	-0.99%
2020/12/04	47	111.45	10	113.05	112.50	37	2,970	1.25%
2020/12/03	16	114.31	54	116.58	112.00	-38	2,911	-1.31%
2020/12/02	51	115.21	10	115.60	116.50	41	2,837	1.45%
2020/12/01	47	117.20	28	116.71	114.50	19	2,768	0.69%
2020/11/30	57	117.01	31	119.84	113.00	26	2,552	1.02%
2020/11/27	22	113.80	16	115.59	119.50	6	2,310	0.26%
2020/11/26	61	111.80	68	109.88	109.00	-7	2,053	-0.34%
2020/11/25	14	104.64	9.4	103.86	105.50	4.6	1,645	0.28%
2020/11/24	1	97.50	0	0.00	96.00	1	1,440	0.07%
2020/11/23	6	99.00	4	99.40	98.30	2	1,417	0.14%
2020/11/20	1.5	97.95	1	98.70	98.50	0.5	1,380	0.04%
2020/11/19	1	96.60	1	96.60	98.90	0	1,345	0.00%
2020/11/18	0	0.00	5	97.00	95.40	-5	1,308	-0.38%
2020/11/17	4	95.45	104	94.64	96.30	-100	1,279	-7.81%	大賣/
2020/11/16	6	97.13	1	96.00	96.60	5	1,250	0.40%
2020/11/13	12	97.98	11	97.90	97.50	1	1,200	0.08%
2020/11/12	81	101.51	90	101.83	97.30	-9	1,129	-0.80%
2020/11/11	20	97.95	27	96.36	100.50	-7	863	-0.81%
2020/11/10	19	91.41	77.1	91.47	91.70	-58.1	617	-9.40%
2020/11/09	5	83.28	1	83.00	83.40	4	487	0.82%
2020/11/03	0	0.00	0.1	80.00	79.90	-0.1	487	-0.02%
2020/10/28	0.1	81.50	0	0.00	80.00	0.1	496	0.01%
2020/10/26	0	0.00	1	82.50	82.50	-1	497	-0.20%
2020/10/21	2	85.00	0	0.00	83.60	2	509	0.39%
2020/10/20	1	84.70	0	0.00	84.50	1	511	0.20%
2020/10/16	30	81.24	0.3	82.20	81.50	29.8	497	5.98%
2020/10/14	7	85.29	4	85.80	83.50	3	502	0.60%
2020/10/13	0	0.00	3	83.77	84.40	-3	489	-0.61%
2020/10/12	1	83.50	0	0.00	83.70	1	482	0.21%
2020/10/08	0	0.00	2	84.85	83.40	-2	479	-0.42%
2020/10/07	0	0.00	3	83.77	84.60	-3	464	-0.65%
2020/10/06	2	82.30	0	0.00	82.30	2	447	0.45%
2020/10/05	16	82.76	18.1	82.93	82.70	-2.1	441	-0.48%
2020/09/30	2	79.55	2	78.60	80.00	0	377	0.00%
2020/09/29	0	0.00	0.1	75.10	75.10	-0.1	331	-0.04%
2020/09/25	1	74.20	0	0.00	72.90	1	328	0.30%
2020/09/24	1	73.20	0	0.00	72.80	1	328	0.30%
2020/09/22	25	74.07	0	0.00	74.20	25	338	7.39%
2020/09/21	1	74.50	0	0.00	74.10	1	338	0.30%
2020/09/17	25	75.60	6	74.98	75.30	19	363	5.23%
2020/09/16	0	0.00	5	74.96	74.70	-5	368	-1.36%
2020/09/15	2	74.75	0	0.00	74.60	2	374	0.53%
2020/09/14	6	73.40	0	0.00	73.60	6	391	1.53%
2020/09/01	0	0.00	2	75.60	75.70	-2	605	-0.33%
2020/08/31	0	0.00	1	75.60	75.20	-1	641	-0.16%
2020/08/27	3	73.97	2	73.70	73.70	1	694	0.14%
2020/08/26	1	74.20	4	74.30	74.50	-3	700	-0.43%
2020/08/25	1	73.10	0	0.00	73.00	1	711	0.14%
2020/08/21	1	75.30	10	75.00	75.40	-9	724	-1.24%
2020/08/20	1	73.30	0	0.00	73.50	1	730	0.14%
2020/08/18	4	77.75	1	78.00	78.00	3	748	0.40%
2020/08/17	1	77.60	0	0.00	77.80	1	762	0.13%
2020/08/10	0	0.00	1	74.00	74.50	-1	924	-0.11%
2020/08/06	1	77.10	0	0.00	76.80	1	1,079	0.09%
2020/07/30	3	75.90	0	0.00	76.90	3	1,234	0.24%
2020/07/29	1	73.80	0	0.00	74.10	1	1,234	0.08%
2020/07/27	1	74.50	0	0.00	74.00	1	1,238	0.08%
2020/07/14	1	84.10	0	0.00	82.60	1	1,246	0.08%
2020/07/13	1	85.00	1	85.30	84.90	0	1,246	0.00%
2020/07/09	0	0.00	1	83.50	82.90	-1	1,247	-0.08%
2020/07/08	0	0.00	1	83.80	84.00	-1	1,272	-0.08%
2020/07/07	2	84.05	6	84.13	84.20	-4	1,292	-0.31%
2020/07/03	1	84.70	0	0.00	84.00	1	1,342	0.07%
2020/07/02	0	0.00	1	85.60	85.00	-1	1,343	-0.07%
2020/06/24	4	83.25	2	84.10	83.70	2	1,330	0.15%
2020/06/23	1	85.40	0	0.00	84.50	1	1,320	0.08%
2020/06/22	3	85.73	3	85.60	85.20	0	1,315	0.00%
2020/06/19	238	87.44	0	0.00	86.60	238	1,315	18.09%	大買/鉅額交易
2020/06/18	2	87.30	0	0.00	87.30	2	1,300	0.15%
2020/06/16	133	87.90	2	87.60	88.10	131	1,292	10.13%	大買/鉅額交易
2020/06/15	2	87.00	19	87.86	85.40	-17	1,290	-1.32%
2020/06/11	16	92.67	1	92.00	90.70	15	1,272	1.18%
2020/06/10	0	0.00	3	91.17	91.50	-3	1,236	-0.24%
2020/06/09	8	90.54	2	90.00	90.00	6	1,236	0.49%
2020/06/08	16	92.81	3	92.50	91.90	13	1,228	1.06%
2020/06/05	0	0.00	5	88.70	90.00	-5	1,158	-0.43%
2020/06/04	34	89.70	2	88.00	87.90	32	1,125	2.84%
2020/06/01	0	0.00	1	85.40	85.60	-1	1,071	-0.09%
2020/05/28	2	83.80	0	0.00	83.10	2	1,068	0.19%
2020/05/27	0	0.00	3	84.87	84.20	-3	1,066	-0.28%
2020/05/26	1	85.60	17	85.70	85.10	-16	1,062	-1.51%
2020/05/25	1	86.50	1	86.60	86.50	0	1,045	0.00%
2020/05/22	0	0.00	1	87.10	86.80	-1	1,041	-0.10%
2020/05/21	2	89.95	44	90.49	88.90	-42	1,026	-4.09%
2020/05/20	41	86.95	2	87.30	87.00	39	950	4.10%
2020/05/19	1	83.00	0	0.00	82.50	1	899	0.11%
2020/05/14	3	82.17	0	0.00	82.90	3	863	0.35%
2020/05/13	3	90.47	1	90.80	86.00	2	823	0.24%
2020/05/12	15	84.75	22	85.71	86.40	-7	711	-0.98%
2020/05/11	0	0.00	1	76.70	78.60	-1	622	-0.16%
2020/05/08	11	74.10	0	0.00	73.50	11	590	1.86%
2020/05/07	14	71.61	1	71.50	71.40	13	580	2.24%
2020/05/06	1	69.50	1	70.20	69.90	0	583	0.00%
2020/05/04	1	70.10	0	0.00	70.20	1	590	0.17%
2020/04/27	1	65.60	1	66.50	66.50	0	623	0.00%
2020/04/21	34	65.76	11	66.64	64.60	23	700	3.29%
2020/04/20	2	68.00	2	67.80	67.50	0	773	0.00%
2020/04/09	0	0.00	5	65.50	63.10	-5	774	-0.65%
2020/04/08	56	64.10	0.1	67.10	67.10	55.9	759	7.36%
2020/03/20	1	57.80	0	0.00	57.20	1	818	0.12%
2020/03/19	0	0.00	21	56.00	55.80	-21	818	-2.57%
2020/03/18	1	60.00	0.1	59.60	60.00	0.9	806	0.12%
2020/03/13	2	63.00	1	63.10	67.00	1	789	0.13%
2020/03/12	1	72.00	6	71.70	70.00	-5	778	-0.64%
2020/03/11	1	76.60	0	0.00	74.40	1	767	0.13%
2020/03/09	1	78.50	5	78.26	76.10	-4	756	-0.53%
2020/03/05	2	81.50	0	0.00	81.10	2	751	0.27%
2020/03/04	0	0.00	148	80.62	81.10	-148	748	-19.76%	大賣/鉅額交易
2020/03/03	0	0.00	126	80.35	82.70	-126	741	-17.00%	大賣/鉅額交易
2020/03/02	0	0.00	100	78.76	78.50	-100	730	-13.68%
2020/02/27	30	82.60	1	80.20	80.40	29	723	4.01%
2020/02/25	29	85.00	0	0.00	85.20	29	709	4.09%
2020/02/24	29	86.70	5	86.70	86.60	24	703	3.41%
2020/02/20	0	0.00	1	89.70	89.50	-1	701	-0.14%
2020/02/19	10	89.20	0	0.00	88.90	10	699	1.43%
2020/02/18	0	0.00	1	88.50	88.30	-1	696	-0.14%
2020/02/17	28	89.30	0	0.00	89.20	28	695	4.03%
2020/02/14	0	0.00	1	91.00	91.00	-1	694	-0.14%
2020/02/13	110	91.41	1	91.30	91.40	109	690	15.78%	大買/鉅額交易
2020/02/11	1	88.20	1	88.20	87.70	0	677	0.00%
2020/02/10	3	86.13	0	0.00	86.20	3	670	0.45%
2020/02/07	40	92.60	0	0.00	89.80	40	657	6.08%
2020/02/06	1	93.00	0	0.00	93.00	1	648	0.15%
2020/02/03	25	91.70	1	88.50	92.00	24	623	3.85%
2020/01/31	61	94.02	1	93.80	93.60	60	607	9.88%
2020/01/30	1	89.80	1	90.00	90.20	0	583	0.00%
2020/01/20	0	0.00	3	98.67	99.70	-3	558	-0.54%
2020/01/17	1	97.90	0	0.00	97.70	1	550	0.18%
2020/01/16	8	99.15	9	99.51	99.20	-1	542	-0.18%
2020/01/15	2	98.40	3	99.10	98.70	-1	505	-0.20%
2020/01/14	2	98.95	5	97.74	97.40	-3	485	-0.62%
2020/01/13	1	93.70	1	93.40	93.60	0	406	0.00%
2020/01/10	3	91.30	0	0.00	91.40	3	391	0.77%
2020/01/09	2	90.65	0	0.00	90.00	2	382	0.52%
2020/01/08	12	90.53	3	90.23	89.70	9	374	2.40%
2020/01/07	1	90.10	10	90.08	90.10	-9	362	-2.48%
2020/01/06	13	90.15	37	90.12	90.30	-24	335	-7.16%
2020/01/03	12	89.60	4	91.60	89.90	8	322	2.48%
2020/01/02	6	91.37	33	91.29	90.70	-27	299	-9.02%
2019/12/31	69	90.23	0	0.00	89.60	69	282	24.39%
2019/12/30	110	88.91	1	89.50	89.50	109	257	42.34%	大買/鉅額交易
2019/12/26	8	83.15	1	84.00	84.70	7	226	3.08%
2019/12/19	1	85.10	1	84.80	84.20	0	203	0.00%
2019/12/18	0	0.00	1	82.20	82.60	-1	191	-0.52%
2019/12/17	16	80.48	1	81.10	82.70	15	184	8.12%
2019/12/16	46	76.97	0	0.00	78.60	46	157	29.13%
2019/12/11	0	0.00	1	76.60	76.80	-1	152	-0.66%
2019/12/10	1	76.40	0	0.00	76.10	1	151	0.66%
2019/12/09	0	0.00	3	77.10	76.50	-3	152	-1.97%
2019/11/20	0	0.00	2	74.90	74.40	-2	176	-1.13%
2019/11/08	1	76.50	0	0.00	76.70	1	182	0.55%
2019/11/07	2	75.90	0	0.00	75.80	2	181	1.10%
2019/10/29	0	0.00	1	75.50	74.80	-1	176	-0.57%
2019/10/24	1	76.20	1	75.70	76.20	0	176	0.00%
2019/10/22	0	0.00	1	75.90	76.10	-1	172	-0.58%
2019/10/21	0	0.00	2	75.40	75.30	-2	169	-1.18%
2019/10/18	0	0.00	2	74.20	73.90	-2	164	-1.22%
2019/10/08	1	72.50	0	0.00	72.20	1	164	0.61%
2019/09/26	0	0.00	1	74.00	74.10	-1	192	-0.52%
2019/09/25	0	0.00	1	74.50	74.30	-1	203	-0.51%
2019/09/24	1	75.60	0	0.00	75.30	1	206	0.48%
2019/09/23	0	0.00	2	74.30	75.20	-2	206	-0.97%
2019/09/19	1	74.10	0	0.00	73.80	1	204	0.49%
2019/09/18	0	0.00	1	74.40	73.70	-1	204	-0.49%
2019/09/17	1	73.50	0	0.00	73.30	1	204	0.49%
2019/09/11	0	0.00	1	74.20	74.20	-1	206	-0.48%
2019/09/10	1	73.30	0	0.00	73.40	1	206	0.48%
2019/09/09	2	73.95	1	74.00	74.00	1	208	0.48%
2019/09/05	1	72.70	0	0.00	72.60	1	214	0.47%
2019/09/02	1	72.50	0	0.00	72.40	1	222	0.45%
2019/08/28	0	0.00	2	71.20	71.30	-2	221	-0.90%
2019/08/22	0	0.00	1	75.60	76.10	-1	203	-0.49%
2019/08/21	0	0.00	3	74.70	75.00	-3	203	-1.47%
2019/08/20	1	74.60	11	74.50	75.00	-10	195	-5.12%
2019/08/19	0	0.00	18	73.66	74.10	-18	194	-9.25%
2019/08/16	0	0.00	3	73.30	73.20	-3	194	-1.54%
2019/08/14	0	0.00	9	73.80	73.10	-9	197	-4.55%
2019/07/29	0	0.00	1	79.90	79.80	-1	248	-0.40%
2019/07/22	0	0.00	1	77.90	78.00	-1	246	-0.41%
2019/07/16	0	0.00	1	78.20	77.90	-1	249	-0.40%
2019/07/10	14	77.59	0	0.00	77.90	14	250	5.60%
2019/07/04	1	79.50	0	0.00	79.50	1	249	0.40%
2019/07/03	4	80.65	0	0.00	80.00	4	251	1.59%
2019/07/02	0	0.00	1	78.10	79.00	-1	241	-0.41%
2019/07/01	0	0.00	1	76.20	75.90	-1	232	-0.43%
2019/06/26	50	74.94	0	0.00	75.00	50	239	20.92%
2019/06/21	0	0.00	1	75.40	75.70	-1	249	-0.40%
2019/06/19	1	75.50	0	0.00	75.80	1	253	0.39%
2019/06/14	1	76.70	0	0.00	76.30	1	259	0.39%
2019/05/21	1	71.70	0	0.00	72.50	1	293	0.34%
2019/05/20	1	71.50	0	0.00	71.10	1	302	0.33%
2019/05/14	50	73.02	0	0.00	73.20	50	345	14.49%
2019/05/09	1	79.50	0	0.00	79.30	1	338	0.30%
2019/05/08	5	80.16	231	79.64	79.20	-226	336	-67.09%	大賣/鉅額交易
2019/05/06	1	85.10	0	0.00	85.10	1	331	0.30%
2019/04/23	1	89.80	1	90.00	89.60	0	446	0.00%
2019/04/22	0	0.00	6	90.25	90.50	-6	458	-1.31%
2019/04/11	1	89.70	0	0.00	88.80	1	500	0.20%
2019/04/08	0	0.00	1	90.00	89.60	-1	494	-0.20%
2019/04/03	10	89.73	1	89.80	89.80	9	495	1.82%
2019/04/02	11	88.41	2	89.10	89.90	9	497	1.81%
2019/04/01	2	86.70	0	0.00	87.30	2	493	0.41%
2019/03/26	1	87.30	0	0.00	87.60	1	502	0.20%
2019/03/25	1	88.10	0	0.00	87.00	1	509	0.20%
2019/03/21	0	0.00	1	89.70	90.30	-1	538	-0.19%
2019/03/20	1	88.70	0	0.00	89.10	1	591	0.17%
2019/03/19	1	89.70	0	0.00	88.50	1	617	0.16%
2019/03/15	1	90.00	0	0.00	90.40	1	618	0.16%
2019/03/12	1	91.50	0	0.00	90.70	1	631	0.16%
2019/02/25	1	95.60	1	97.10	97.50	0	703	0.00%
2019/02/22	1	95.40	0	0.00	95.40	1	695	0.14%
2019/02/19	1	96.00	0	0.00	95.80	1	696	0.14%
2019/02/14	30	94.97	0	0.00	95.20	30	685	4.37%
2019/02/13	0	0.00	1	90.00	91.60	-1	674	-0.15%
2019/02/12	30	90.26	0	0.00	90.00	30	667	4.49%
2019/01/29	0	0.00	6	89.75	89.60	-6	663	-0.90%
2019/01/28	50	91.60	61	91.78	90.60	-11	672	-1.64%
2019/01/25	100	93.34	60	93.12	92.70	40	667	5.99%
2019/01/24	1	92.70	2	92.95	92.60	-1	662	-0.15%
2019/01/22	7	91.06	2	90.65	90.20	5	652	0.77%
2019/01/21	0	0.00	2	90.10	91.30	-2	648	-0.31%
2019/01/18	1	90.50	0	0.00	90.10	1	641	0.16%
2019/01/17	1	91.60	1	92.30	91.20	0	636	0.00%
2019/01/16	8	92.46	6	92.88	93.10	2	622	0.32%
2019/01/15	0	0.00	7	90.13	90.00	-7	600	-1.17%
2019/01/14	0	0.00	1	88.60	87.90	-1	580	-0.17%
2019/01/11	6	89.57	1	90.00	87.20	5	572	0.87%
2019/01/10	0	0.00	3	84.60	86.00	-3	547	-0.55%
2019/01/09	0	0.00	1	83.60	83.20	-1	540	-0.19%
2019/01/08	1	82.10	1	83.30	83.00	0	540	0.00%
2019/01/02	1	82.10	2	82.00	82.10	-1	555	-0.18%
2018/12/25	2	82.15	1	82.70	82.30	1	567	0.18%
2018/12/24	2	85.00	0	0.00	84.70	2	567	0.35%
2018/12/19	1	84.60	1	84.50	84.50	0	555	0.00%
2018/12/18	0	0.00	2	86.95	86.50	-2	552	-0.36%
2018/12/17	2	88.20	1	88.10	88.20	1	546	0.18%
2018/12/14	1	88.10	1	91.00	87.50	0	531	0.00%
2018/12/13	17	89.70	3	89.43	88.00	14	512	2.73%
2018/12/06	10	81.00	1	82.30	79.10	9	429	2.10%
2018/12/05	20	81.50	0	0.00	81.60	20	430	4.65%
2018/12/04	1	81.00	1	82.50	82.80	0	443	0.00%
2018/12/03	24	76.95	7	77.71	79.00	17	437	3.89%
2018/11/30	10	77.00	0	0.00	73.10	10	423	2.36%
2018/11/29	30	75.50	0	0.00	75.10	30	398	7.52%
2018/11/28	16	73.90	1	74.50	74.50	15	393	3.81%
2018/11/27	4	71.40	1	73.00	73.30	3	393	0.76%
2018/11/22	12	72.81	0	0.00	72.00	12	395	3.03%
2018/11/21	30	72.37	0	0.00	72.50	30	394	7.60%
2018/11/20	11	72.90	0	0.00	72.40	11	408	2.70%
2018/11/19	1	73.00	1	74.00	72.90	0	418	0.00%
2018/11/15	11	71.14	0	0.00	71.30	11	428	2.57%
2018/11/14	12	73.39	0	0.00	73.30	12	425	2.82%
2018/11/13	11	73.97	0	0.00	73.30	11	428	2.57%
2018/11/12	21	74.67	3	74.20	74.00	18	433	4.16%
2018/11/09	1	80.00	0	0.00	80.30	1	427	0.23%
2018/11/05	1	83.00	26	84.67	83.00	-25	483	-5.17%
2018/11/01	1	79.50	0	0.00	79.50	1	512	0.20%
2018/10/31	1	77.20	0	0.00	79.00	1	509	0.20%
2018/10/29	13	73.67	0	0.00	73.50	13	504	2.58%
2018/10/26	31	73.17	1	74.00	72.80	30	505	5.93%
2018/10/25	0	0.00	35	73.49	73.10	-35	511	-6.84%
2018/10/24	20	76.92	0	0.00	76.70	20	507	3.94%
2018/10/23	1	78.20	0	0.00	77.20	1	502	0.20%
2018/10/17	2	83.55	0	0.00	83.20	2	488	0.41%
2018/10/12	3	80.37	1	80.00	80.00	2	490	0.41%
2018/10/11	20	77.80	3	77.23	78.20	17	484	3.51%
2018/10/08	10	87.30	0	0.00	87.50	10	466	2.14%
2018/10/01	1	95.00	0	0.00	95.40	1	442	0.23%
2018/09/25	11	94.59	0	0.00	94.50	11	446	2.47%
2018/09/21	10	95.50	0	0.00	94.70	10	441	2.26%
2018/09/13	1	96.00	0	0.00	95.70	1	433	0.23%
2018/09/10	11	96.14	10	93.50	93.00	1	419	0.24%
2018/09/07	2	99.85	0	0.00	100.00	2	400	0.50%
2018/09/06	1	103.50	0	0.00	103.50	1	385	0.26%
2018/09/04	1	106.50	0	0.00	106.00	1	370	0.27%
2018/08/30	2	109.25	0	0.00	108.50	2	378	0.53%
2018/08/29	3	111.83	0	0.00	111.00	3	373	0.80%
2018/08/28	20	111.75	0	0.00	111.50	20	372	5.37%
2018/08/27	15	109.50	1	111.50	111.50	14	371	3.77%
2018/08/23	1	120.50	24	121.71	120.50	-23	349	-6.57%
2018/08/22	1	122.00	10	123.50	122.50	-9	340	-2.65%
2018/08/21	1	120.50	0	0.00	121.00	1	331	0.30%
2018/08/20	1	119.50	0	0.00	119.50	1	326	0.31%
2018/08/17	1	119.00	1	120.00	119.00	0	321	0.00%
2018/08/16	1	120.00	1	119.00	119.00	0	313	0.00%
2018/08/15	50	116.80	0	0.00	117.00	50	304	16.44%
2018/08/14	10	117.00	0	0.00	117.00	10	297	3.36%
2018/08/13	10	120.50	0	0.00	120.00	10	287	3.48%
2018/08/10	5	126.60	0	0.00	125.50	5	273	1.83%
2018/08/01	2	137.50	1	140.50	139.00	1	199	0.50%
2018/07/25	3	134.17	0	0.00	134.00	3	188	1.59%
2018/07/23	2	133.00	0	0.00	133.00	2	194	1.03%
2018/07/16	13	135.50	0	0.00	136.00	13	196	6.61%
2018/07/04	20	134.50	10	132.50	132.50	10	240	4.16%
2018/07/03	0	0.00	1	136.00	136.00	-1	241	-0.41%
2018/06/14	0	0.00	1	143.00	142.00	-1	268	-0.37%
2018/06/13	0	0.00	1	143.00	143.50	-1	269	-0.37%
2018/05/23	0	0.00	6	142.83	142.00	-6	286	-2.10%
2018/05/22	6	144.00	0	0.00	143.00	6	301	1.99%
2018/05/18	0	0.00	1	141.00	141.00	-1	311	-0.32%
2018/05/15	1	140.50	0	0.00	141.00	1	329	0.30%
2018/05/03	0	0.00	1	139.50	139.50	-1	336	-0.30%
2018/04/25	0	0.00	1	143.50	144.00	-1	330	-0.30%
2018/04/24	0	0.00	9	148.00	145.00	-9	332	-2.71%
2018/04/18	1	154.00	28	151.38	150.50	-27	324	-8.32%
2018/04/17	4	152.88	11	152.45	150.00	-7	319	-2.19%
2018/04/16	11	152.64	0	0.00	155.00	11	310	3.55%
2018/04/12	0	0.00	4	148.00	149.00	-4	308	-1.30%
2018/04/11	0	0.00	1	146.50	146.00	-1	307	-0.33%
2018/04/10	6	146.92	0	0.00	146.00	6	311	1.93%
2018/04/03	10	148.90	2	148.75	148.50	8	312	2.56%
2018/04/02	2	145.00	0	0.00	148.00	2	306	0.65%
2018/03/29	1	144.00	0	0.00	143.50	1	299	0.33%
2018/03/28	0	0.00	1	141.50	141.50	-1	304	-0.33%
2018/03/27	0	0.00	1	143.50	144.00	-1	301	-0.33%
2018/03/26	3	142.50	0	0.00	143.50	3	301	0.99%
2018/03/23	0.1	143.00	5	141.20	141.00	-4.9	302	-1.62%
2018/03/21	0	0.00	12	145.00	144.00	-12	308	-3.89%
2018/03/19	0	0.00	1	142.50	144.50	-1	308	-0.32%
2018/03/16	3	144.50	23	144.96	143.00	-20	309	-6.46%
2018/03/15	4	145.13	5	145.20	147.00	-1	308	-0.32%
2018/03/12	0	0.00	3	145.00	145.00	-3	317	-0.94%
2018/03/09	3	145.00	1	144.50	145.00	2	323	0.62%
2018/03/08	0	0.00	2	143.50	144.50	-2	326	-0.61%
2018/03/07	2	145.00	2	144.00	143.00	0	325	0.00%
2018/03/06	2	144.75	5	144.30	144.50	-3	328	-0.91%
2018/03/05	4	145.25	0	0.00	142.50	4	327	1.22%
2018/03/02	2	143.00	0	0.00	143.00	2	322	0.62%
2018/02/27	2	144.00	0	0.00	143.50	2	322	0.62%
2018/02/26	2	142.25	0	0.00	142.50	2	323	0.62%
2018/02/23	0	0.00	2	141.50	141.50	-2	325	-0.61%
2018/02/22	6	144.00	0	0.00	140.50	6	331	1.81%
2018/02/08	0	0.00	2	144.00	142.50	-2	319	-0.63%
2018/02/07	6	145.50	5	144.10	144.00	1	322	0.31%
2018/02/06	1	143.00	0	0.00	141.00	1	329	0.30%
2018/02/05	0	0.00	1	149.00	149.00	-1	322	-0.31%
2018/02/01	0	0.00	5	152.00	152.00	-5	326	-1.53%
2018/01/31	5	152.70	0	0.00	152.00	5	331	1.51%
2018/01/29	0	0.00	8	155.44	155.00	-8	330	-2.42%
2018/01/26	4	155.38	1	156.00	156.00	3	334	0.90%
2018/01/25	0	0.00	1	154.00	153.50	-1	336	-0.30%
2018/01/24	2	156.50	3	155.83	156.50	-1	338	-0.30%
2018/01/23	3	157.50	0	0.00	156.50	3	340	0.88%
2018/01/22	3	156.50	0	0.00	157.00	3	343	0.87%
2018/01/19	0	0.00	3	156.17	156.00	-3	349	-0.86%
2018/01/18	1	158.00	1	157.50	157.00	0	353	0.00%
2018/01/17	0	0.00	3	157.00	157.00	-3	359	-0.83%
2018/01/16	0	0.00	4	158.38	158.50	-4	364	-1.10%
2018/01/15	5	157.80	10	156.50	157.50	-5	364	-1.37%
2018/01/12	0	0.00	3	155.50	155.50	-3	367	-0.82%
2018/01/11	9	156.83	2	156.75	156.50	7	371	1.88%
2018/01/10	1	157.00	8	157.00	157.00	-7	378	-1.85%
2018/01/09	14	157.43	10	156.90	157.00	4	382	1.05%
2018/01/08	7	154.71	0	0.00	154.50	7	374	1.87%
2018/01/04	0	0.00	1	153.00	152.50	-1	396	-0.25%
2018/01/03	1	155.50	2	156.00	155.00	-1	400	-0.25%
2018/01/02	0	0.00	1	152.00	154.00	-1	402	-0.25%