盛群 (6202)-統一-南京券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
51.2
漲跌
▲0.5
漲幅
+0.99%
成交量
363張
產業
上市半導體類股
802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

盛群 (6202)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/12/03	0	0.00	41	50.89	51.20	-41	1,309	-3.13%
2024/11/27	1	52.50	0	0.00	51.80	1	1,301	0.08%
2024/11/22	0	0.00	13	53.39	52.80	-13	1,201	-1.08%
2024/11/21	0	0.00	4	53.33	53.50	-4	1,196	-0.33%
2024/11/20	0	0.00	6	52.70	52.50	-6	1,188	-0.50%
2024/11/19	0	0.00	7	53.66	53.70	-7	1,174	-0.60%
2024/11/18	0	0.00	11	53.08	52.80	-11	1,168	-0.94%
2024/11/07	1	56.40	0	0.00	55.50	1	1,091	0.09%
2024/11/04	6	54.50	1	55.10	55.00	5	1,091	0.46%
2024/10/28	5	57.20	20	57.24	57.20	-15	1,105	-1.36%
2024/10/25	0	0.00	5	58.10	57.90	-5	1,117	-0.45%
2024/10/22	0	0.00	2	58.40	59.10	-2	995	-0.20%
2024/10/16	1	55.00	0	0.00	54.60	1	958	0.10%
2024/10/14	20	54.45	30	54.99	55.70	-10	933	-1.07%
2024/10/11	0	0.00	19	52.45	52.60	-19	922	-2.06%
2024/10/09	0	0.00	32	52.87	52.60	-32	933	-3.43%
2024/10/08	0	0.00	20	51.77	52.60	-20	938	-2.13%
2024/10/04	25	54.72	35	53.83	53.20	-10	1,017	-0.98%
2024/09/30	0	0.00	0.1	54.00	53.90	-0.1	1,108	-0.01%
2024/09/27	106.1	53.00	105	53.64	55.40	1.1	1,059	0.10%	大買/大賣/
2024/09/26	0	0.00	26	52.33	52.50	-26	937	-2.77%
2024/09/25	7	47.05	0	0.00	47.75	7	901	0.78%
2024/09/24	0	0.00	1	46.45	46.40	-1	901	-0.11%
2024/09/20	0	0.00	18	47.21	46.50	-18	919	-1.96%
2024/09/19	0	0.00	5	46.54	46.90	-5	917	-0.54%
2024/09/18	21	46.41	0	0.00	46.25	21	922	2.28%
2024/09/12	24	45.96	0	0.00	46.15	24	971	2.47%
2024/09/09	7	44.95	0	0.00	45.90	7	983	0.71%
2024/09/05	60	45.48	0	0.00	45.10	60	989	6.06%
2024/09/04	44	45.91	0	0.00	45.65	44	985	4.47%
2024/09/03	45	49.13	0	0.00	48.60	45	978	4.60%
2024/09/02	12	49.72	0	0.00	49.50	12	989	1.21%
2024/08/30	10	49.95	0	0.00	49.90	10	997	1.00%
2024/08/29	13	49.63	0	0.00	49.60	13	1,001	1.30%
2024/08/12	0	0.00	2	49.05	48.80	-2	1,217	-0.16%
2024/08/09	0	0.00	3	47.90	47.20	-3	1,217	-0.25%
2024/08/08	0	0.00	0.4	46.57	46.90	-0.4	1,217	-0.04%
2024/08/07	0	0.00	1	46.15	47.40	-1	1,215	-0.08%
2024/08/06	6.4	44.55	0	0.00	44.65	6.4	1,208	0.53%
2024/07/19	0.1	61.00	0	0.00	60.00	0.1	1,263	0.01%
2024/07/17	0	0.00	1	62.80	62.10	-1	1,279	-0.08%
2024/07/16	1	63.20	0	0.00	62.80	1	1,285	0.08%
2024/07/12	0	0.00	1	62.50	63.50	-1	1,336	-0.07%
2024/07/09	0	0.00	5.7	62.91	62.90	-5.7	1,317	-0.43%
2024/07/08	0	0.00	1	64.29	63.90	-1	1,298	-0.08%
2024/07/05	5.8	62.10	0	0.00	63.80	5.8	1,232	0.47%
2024/07/01	0	0.00	5	59.50	59.60	-5	1,190	-0.42%
2024/06/24	0	60.70	0	0.00	60.50	0	1,301	0.00%
2024/06/11	1	59.30	0	0.00	59.30	1	1,334	0.07%
2024/05/23	0	0.00	5	61.30	61.20	-5	1,392	-0.36%
2024/05/22	1	61.00	5	61.20	61.00	-4	1,374	-0.29%
2024/05/17	0	0.00	3	59.60	59.50	-3	1,332	-0.23%
2024/04/26	3	58.50	0	0.00	58.30	3	1,216	0.25%
2024/04/23	0	0.00	1	57.50	57.60	-1	1,164	-0.09%
2024/04/19	1	59.30	3	58.57	57.00	-2	1,134	-0.18%
2024/04/18	3	57.50	0	0.00	58.50	3	1,095	0.27%
2024/04/11	5	57.70	0	0.00	57.80	5	1,060	0.47%
2024/04/09	1	58.50	0	0.00	57.30	1	1,029	0.10%
2024/03/15	0	0.00	10	53.90	53.00	-10	910	-1.10%
2024/03/08	2	56.30	0	0.00	56.20	2	913	0.22%
2024/03/04	5	59.70	0	0.00	59.60	5	988	0.51%
2024/02/26	5	60.80	0	0.00	60.80	5	1,046	0.48%
2024/02/16	0	0.00	4	60.50	61.00	-4	1,153	-0.35%
2024/02/01	0	0.00	3	60.80	60.90	-3	1,224	-0.24%
2024/01/25	0	0.00	10	61.90	61.80	-10	1,325	-0.75%
2024/01/09	1	62.80	0	0.00	62.60	1	1,579	0.06%
2024/01/04	1	65.30	2	65.20	65.20	-1	1,578	-0.06%
2024/01/03	0	0.00	2	65.60	65.80	-2	1,585	-0.13%
2024/01/02	5	66.10	0	0.00	66.00	5	1,580	0.32%
2023/12/29	6	66.17	0	0.00	66.70	6	1,574	0.38%
2023/12/27	0	0.00	16	65.43	65.50	-16	1,539	-1.04%
2023/12/22	2	65.00	0	0.00	64.80	2	1,535	0.13%
2023/12/21	6	64.60	0	0.00	64.60	6	1,533	0.39%
2023/12/20	10	64.60	0	0.00	65.10	10	1,538	0.65%
2023/12/18	0	0.00	1	65.40	65.00	-1	1,531	-0.07%
2023/12/13	0	0.00	12	66.00	65.70	-12	1,493	-0.80%
2023/12/01	0	0.00	1	69.00	68.90	-1	1,376	-0.07%
2023/11/16	2	66.30	2	66.90	66.30	0	1,151	0.00%
2023/11/15	0	0.00	1	66.00	66.40	-1	1,138	-0.09%
2023/11/14	2	65.80	2	65.50	65.60	0	1,104	0.00%
2023/11/08	3	64.97	0	0.00	65.00	3	1,042	0.29%
2023/11/03	1	62.20	0	0.00	61.90	1	956	0.10%
2023/11/01	1	62.00	0	0.00	61.90	1	939	0.11%
2023/10/24	2	66.10	2	65.40	65.10	0	903	0.00%
2023/10/11	2	60.60	0	0.00	60.50	2	833	0.24%
2023/10/06	3.1	61.84	0	0.00	61.80	3.1	828	0.37%
2023/10/02	2	61.80	0	0.00	61.80	2	845	0.24%
2023/09/28	0	0.00	0	62.30	61.90	0	846	0.00%
2023/09/26	3	62.47	0	0.00	62.10	3	856	0.35%
2023/09/22	1	63.00	0	0.00	63.50	1	860	0.12%
2023/09/21	1	63.00	0	0.00	63.20	1	860	0.12%
2023/09/13	0	63.10	0	0.00	63.10	0	892	0.00%
2023/09/07	1	64.00	0	0.00	64.30	1	938	0.11%
2023/08/30	0.1	62.20	0	0.00	62.90	0.1	988	0.01%
2023/08/28	5	61.00	0	0.00	61.00	5	1,027	0.49%
2023/08/16	0	0.00	1	62.60	62.20	-1	1,138	-0.09%
2023/08/15	7	66.20	0	0.00	66.20	7	1,132	0.62%
2023/07/27	0	0.00	0	69.60	69.30	0	1,054	0.00%
2023/06/19	0	0.00	1	70.90	70.90	-1	1,018	-0.10%
2023/06/14	0	0.00	1	71.40	71.30	-1	1,005	-0.10%
2023/06/08	1	72.70	0	0.00	72.20	1	1,009	0.10%
2023/05/29	10	69.70	0	0.00	69.70	10	969	1.03%
2023/05/26	0	69.80	0	0.00	69.20	0	984	0.00%
2023/05/24	5	70.60	0	0.00	70.60	5	992	0.50%
2023/05/16	5	67.10	0	0.00	67.00	5	1,043	0.48%
2023/05/12	0	0.00	1	67.30	67.40	-1	1,068	-0.09%
2023/05/02	0.1	68.10	0	0.00	67.50	0.1	1,444	0.01%
2023/04/25	3	68.03	1	69.70	67.00	2	1,433	0.14%
2023/04/21	2	70.10	0	0.00	70.00	2	1,415	0.14%
2023/04/19	2	72.90	0	0.00	72.30	2	1,438	0.14%
2023/04/17	0	74.40	0	0.00	74.00	0	1,441	0.00%
2023/03/29	0	0.00	2	73.50	73.50	-2	1,540	-0.13%
2023/03/28	0.1	73.40	0	0.00	73.10	0.1	1,657	0.01%
2023/03/16	0	0.00	3	71.47	71.40	-3	1,723	-0.17%
2023/03/10	1	75.50	0	0.00	75.50	1	1,726	0.06%
2023/03/09	0	76.80	0	0.00	77.00	0	1,729	0.00%
2023/03/08	2	76.75	0	0.00	77.00	2	1,734	0.12%
2023/03/07	1	76.70	0	0.00	76.50	1	1,743	0.06%
2023/03/06	0	0.00	1	76.20	76.60	-1	1,735	-0.06%
2023/03/01	0.1	74.70	0	0.00	74.80	0.1	1,701	0.01%
2023/02/23	5	74.70	5	75.20	75.60	0	1,692	0.00%
2023/02/22	1.1	74.72	0	0.00	74.70	1.1	1,705	0.06%
2023/02/21	0	0.00	12	75.90	75.40	-12	1,727	-0.69%
2023/02/20	1.1	74.53	3	73.53	74.60	-1.9	1,801	-0.11%
2023/02/17	23.1	75.17	8	74.70	74.70	15.1	1,784	0.85%
2023/02/14	10	75.20	10	75.60	75.50	0	1,851	0.00%
2023/02/10	1	76.20	3	76.10	75.80	-2	1,882	-0.11%
2023/02/09	0.1	77.00	0	0.00	76.70	0.1	1,873	0.01%
2023/02/08	7	77.41	3	77.50	77.50	4	1,860	0.22%
2023/02/07	2	76.85	0	0.00	77.40	2	1,826	0.11%
2023/02/03	1	76.50	0	0.00	76.70	1	1,758	0.06%
2023/02/01	1	76.00	4	75.90	75.80	-3	1,665	-0.18%
2023/01/30	0	0.00	1	71.20	71.60	-1	1,541	-0.06%
2023/01/17	1	70.00	0	0.00	70.20	1	1,528	0.07%
2022/12/30	0	0.00	9	68.60	68.20	-9	1,579	-0.57%
2022/12/20	1	71.20	5	71.70	68.20	-4	1,512	-0.26%
2022/12/12	5	69.00	0	0.00	68.30	5	1,289	0.39%
2022/12/09	0	0.00	9	71.73	70.30	-9	1,272	-0.71%
2022/12/06	7	70.99	0	0.00	70.50	7	1,224	0.57%
2022/12/05	5	72.44	0	0.00	72.60	5	1,214	0.41%
2022/12/02	0	0.00	3	72.60	72.80	-3	1,199	-0.25%
2022/11/28	3	69.83	0	0.00	69.60	3	1,121	0.27%
2022/11/24	1	71.80	0	0.00	72.00	1	1,109	0.09%
2022/11/21	2	71.40	1	71.10	70.80	1	1,086	0.09%
2022/11/16	2	72.30	0	0.00	73.10	2	996	0.20%
2022/11/14	1	69.30	0	0.00	69.40	1	887	0.11%
2022/11/11	5	71.44	0	0.00	70.00	5	877	0.57%
2022/11/10	2	69.80	0	0.00	70.00	2	827	0.24%
2022/11/02	2	62.85	2	64.50	66.80	0	759	0.00%
2022/10/13	2	60.45	0	0.00	59.90	2	911	0.22%
2022/10/11	1	62.20	0	0.00	62.20	1	907	0.11%
2022/09/29	0	0.00	1	66.10	65.30	-1	903	-0.11%
2022/09/26	0	0.00	2	67.10	67.00	-2	907	-0.22%
2022/09/13	1	72.00	0	0.00	71.60	1	1,030	0.10%
2022/09/02	0	0.00	1	72.80	72.80	-1	1,085	-0.09%
2022/08/24	2	73.60	2	73.90	73.50	0	1,176	0.00%
2022/08/18	0	0.00	10	73.90	74.70	-10	1,235	-0.81%
2022/08/15	5	74.80	0	0.00	74.70	5	1,234	0.40%
2022/08/12	5	74.40	0	0.00	74.30	5	1,233	0.41%
2022/08/04	1	78.80	0	0.00	79.80	1	1,216	0.08%
2022/07/28	6	81.30	6	82.00	81.30	0	1,221	0.00%
2022/07/27	0	0.00	1	80.80	81.30	-1	1,220	-0.08%
2022/07/18	0	0.00	3	83.50	83.50	-3	1,191	-0.25%
2022/07/01	7	78.54	0	0.00	78.40	7	1,546	0.45%
2022/06/22	1	91.50	0	0.00	91.50	1	1,993	0.05%
2022/06/20	1	91.60	0	0.00	91.00	1	2,354	0.04%
2022/06/13	0	0.00	2	96.70	96.40	-2	2,512	-0.08%
2022/06/10	14	98.07	14	97.74	98.10	0	2,550	0.00%
2022/06/08	0	0.00	1	103.00	102.00	-1	2,635	-0.04%
2022/06/06	0	0.00	1	101.00	101.00	-1	2,908	-0.03%
2022/06/01	3	103.00	0	0.00	102.50	3	2,977	0.10%
2022/05/26	7	100.14	7	98.26	98.00	0	3,081	0.00%
2022/05/25	25	98.70	0	0.00	98.70	25	3,059	0.82%
2022/05/23	2	99.30	0	0.00	98.50	2	3,093	0.06%
2022/05/18	2	98.80	2	99.40	98.80	0	3,089	0.00%
2022/05/17	0	0.00	2	98.50	98.40	-2	3,082	-0.06%
2022/05/10	0	0.00	11	93.23	94.80	-11	3,144	-0.35%
2022/05/09	2	93.70	0	0.00	93.70	2	3,149	0.06%
2022/05/05	1	97.00	5	97.20	96.80	-4	3,165	-0.13%
2022/05/04	0	0.00	5	95.50	95.40	-5	3,163	-0.16%
2022/05/03	0	0.00	2	93.30	94.30	-2	3,158	-0.06%
2022/04/29	0	0.00	5	93.20	93.60	-5	3,174	-0.16%
2022/04/28	4	93.40	4	93.40	93.40	0	3,183	0.00%
2022/04/27	3	91.63	2	93.40	93.40	1	3,174	0.03%
2022/04/26	0	0.00	9	96.49	94.00	-9	3,147	-0.29%
2022/04/25	4	95.48	7	95.93	95.10	-3	3,130	-0.10%
2022/04/22	1	99.80	1	99.70	99.00	0	3,100	0.00%
2022/04/15	3	98.10	0	0.00	98.30	3	3,030	0.10%
2022/04/12	2	102.50	2	102.50	102.00	0	2,992	0.00%
2022/04/11	2	104.00	1	104.00	104.00	1	2,970	0.03%
2022/04/08	0	0.00	2	113.75	114.50	-2	2,880	-0.07%
2022/04/07	0	0.00	6	112.75	112.50	-6	2,927	-0.20%
2022/04/06	1	116.00	0	0.00	116.00	1	2,935	0.03%
2022/04/01	1	118.00	4	118.13	118.50	-3	2,904	-0.10%
2022/03/31	2	121.00	2	119.75	119.50	0	2,882	0.00%
2022/03/30	5	121.30	5	122.50	120.50	0	2,845	0.00%
2022/03/29	8	122.88	7	122.07	122.00	1	2,731	0.04%
2022/03/28	1	119.00	11	119.55	119.50	-10	2,534	-0.39%
2022/03/25	2	120.75	2	119.50	119.50	0	2,495	0.00%
2022/03/24	3	121.67	23	121.13	121.50	-20	2,438	-0.82%
2022/03/23	137	125.11	122	124.37	123.00	15	2,365	0.63%	大買/大賣/
2022/03/22	16	119.13	1	118.00	119.00	15	2,096	0.72%
2022/03/21	20	119.00	20	117.50	117.50	0	2,056	0.00%
2022/03/18	7	117.57	36	117.88	117.50	-29	2,034	-1.43%
2022/03/17	32	117.06	2	116.25	119.00	30	1,989	1.51%
2022/03/16	2	113.50	2	111.75	113.50	0	1,922	0.00%
2022/03/15	0	0.00	1	112.00	112.00	-1	1,911	-0.05%
2022/03/14	5	117.80	5	118.30	116.50	0	1,870	0.00%
2022/03/11	2	117.75	1	117.50	117.50	1	1,827	0.05%
2022/03/10	13	118.27	13	117.08	116.00	0	1,768	0.00%
2022/03/09	9	115.50	13	115.81	115.50	-4	1,653	-0.24%
2022/03/08	3	112.00	3	111.17	110.50	0	1,505	0.00%
2022/03/07	0	0.00	2	110.00	110.00	-2	1,467	-0.14%
2022/03/04	11	113.59	10	114.45	113.50	1	1,445	0.07%
2022/03/03	7	113.36	3	113.83	113.50	4	1,410	0.28%
2022/03/02	1	111.00	1	111.00	111.00	0	1,367	0.00%
2022/02/24	1	108.50	0	0.00	105.50	1	1,349	0.07%
2022/02/23	1	108.00	1	107.50	108.50	0	1,343	0.00%
2022/02/17	5	107.00	3	108.50	106.50	2	1,497	0.13%
2022/02/14	0	0.00	0.1	106.50	106.00	-0.1	1,518	0.00%
2022/02/09	1	105.50	1	104.50	105.50	0	1,531	0.00%
2022/01/24	0	0.00	0	102.50	102.50	0	1,638	0.00%
2022/01/21	0	104.00	4	103.50	105.50	-4	1,688	-0.24%
2022/01/19	0	0.00	0	104.00	103.00	0	1,816	0.00%
2022/01/18	1	106.00	0.1	106.50	105.00	0.9	2,009	0.05%
2022/01/13	1	103.00	1.1	103.50	102.50	-0.1	2,130	0.00%
2022/01/12	0	0.00	0.1	103.50	104.50	-0.1	2,246	0.00%
2022/01/10	0	0.00	1	105.00	105.00	-1	2,272	-0.04%
2022/01/07	1.1	107.18	0	0.00	105.00	1.1	2,310	0.05%
2022/01/06	5	109.70	0	111.50	110.00	5	2,306	0.21%
2022/01/05	0	0.00	1	108.00	109.50	-1	2,316	-0.04%
2022/01/04	0.1	108.00	0	0.00	109.00	0.1	2,312	0.00%
2022/01/03	1	110.00	0	0.00	110.00	1	2,322	0.04%
2021/12/30	7	112.29	1.3	111.37	112.50	5.7	2,314	0.25%
2021/12/29	0.3	108.50	0	0.00	110.00	0.3	2,264	0.01%
2021/12/03	0	0.00	6	109.00	108.50	-6	2,545	-0.24%
2021/12/02	0	0.00	1	108.00	107.00	-1	2,616	-0.04%
2021/11/30	0	0.00	1.8	106.77	106.00	-1.8	2,734	-0.07%
2021/11/29	1.8	104.13	0	0.00	105.50	1.8	2,886	0.06%
2021/11/25	0	0.00	10	107.26	107.00	-10	2,969	-0.34%
2021/11/23	0	0.00	1.6	110.07	108.50	-1.6	2,999	-0.05%
2021/11/22	1.6	110.45	0	0.00	110.50	1.6	3,054	0.05%
2021/11/19	0	0.00	0.1	110.50	109.50	-0.1	3,098	0.00%
2021/11/18	4.1	112.11	7.4	113.03	112.50	-3.3	3,195	-0.10%
2021/11/17	11.4	111.34	2	112.25	112.00	9.4	3,203	0.29%
2021/11/16	1	108.00	1	109.98	109.00	0	3,179	0.00%
2021/11/15	4	109.24	1	109.00	109.00	3	3,218	0.09%
2021/11/12	0	0.00	2	107.00	106.50	-2	3,253	-0.06%
2021/11/11	1	106.50	3	106.83	106.50	-2	3,283	-0.06%
2021/11/10	3	107.37	2.5	107.76	108.00	0.5	3,338	0.01%
2021/11/09	0.7	106.50	0	0.00	106.00	0.7	3,361	0.02%
2021/11/08	1	104.00	0	0.00	104.00	1	3,369	0.03%
2021/11/05	0	0.00	0	105.19	105.00	0	3,404	0.00%
2021/11/04	0	105.50	1	106.50	104.00	-1	3,439	-0.03%
2021/11/03	3	103.00	0	0.00	103.50	3	3,596	0.08%
2021/11/02	5	103.00	8	105.94	103.00	-3	3,655	-0.08%
2021/11/01	2	104.85	0	0.00	106.00	2	3,680	0.05%
2021/10/29	5	102.50	4	103.00	103.00	1	3,746	0.03%
2021/10/28	13	104.81	9	105.22	105.00	4	3,765	0.11%
2021/10/27	0	0.00	1	106.00	108.50	-1	3,793	-0.03%
2021/10/26	4.1	107.38	4	108.38	107.00	0.1	3,828	0.00%
2021/10/25	3	118.50	3	117.00	118.50	0	3,885	0.00%
2021/10/22	5	116.30	1	116.50	117.00	4	4,099	0.10%
2021/10/21	6	115.58	0	0.00	113.00	6	4,279	0.14%
2021/10/20	6	117.08	3.7	114.96	115.50	2.3	4,452	0.05%
2021/10/19	0.7	112.50	2	113.00	114.00	-1.3	4,703	-0.03%
2021/10/18	2	109.50	0.7	109.00	109.00	1.3	5,117	0.03%
2021/10/15	2.4	110.45	2	107.00	110.50	0.4	5,588	0.01%
2021/10/14	0.2	104.21	1	105.00	104.50	-0.8	5,788	-0.01%
2021/10/13	6	103.08	4	103.00	103.00	2	6,351	0.03%
2021/10/08	0	0.00	0.4	113.00	111.00	-0.4	6,678	-0.01%
2021/10/07	0.4	110.00	0	0.00	112.00	0.4	6,914	0.01%
2021/10/06	0	0.00	5	109.00	106.50	-5	7,303	-0.07%
2021/10/05	4.5	107.49	0.2	110.50	110.50	4.4	7,572	0.06%
2021/10/04	3.6	108.77	3.1	109.46	107.50	0.6	7,642	0.01%
2021/10/01	0.1	108.50	0	0.00	108.00	0.1	7,685	0.00%
2021/09/29	0	0.00	1	111.00	110.50	-1	7,697	-0.01%
2021/09/28	1	114.50	5	114.40	114.50	-4	7,709	-0.05%
2021/09/27	1	116.50	0	0.00	116.50	1	7,706	0.01%
2021/09/24	0	0.00	1	116.50	117.00	-1	7,702	-0.01%
2021/09/23	2	117.00	0	0.00	116.00	2	7,687	0.03%
2021/09/16	0	0.00	4	117.50	117.00	-4	7,716	-0.05%
2021/09/14	0	0.00	2.4	117.79	119.00	-2.4	7,752	-0.03%
2021/09/13	2.4	117.75	2	118.00	117.50	0.4	7,756	0.00%
2021/09/10	6	116.17	14	116.00	116.00	-8	7,780	-0.10%
2021/09/09	1	114.50	1	116.50	116.00	0	7,817	0.00%
2021/09/08	0	0.00	3.5	115.66	114.00	-3.5	7,840	-0.04%
2021/09/07	2.5	118.32	35.1	119.62	122.00	-32.6	7,904	-0.41%
2021/09/06	10	125.50	11	125.64	126.00	-1	7,897	-0.01%
2021/09/03	32	128.05	5	129.50	129.50	27	8,131	0.33%
2021/09/02	7	129.07	10	130.45	125.00	-3	8,269	-0.04%
2021/09/01	18	127.06	8	127.56	129.00	10	8,179	0.12%
2021/08/31	0	0.00	0.2	126.50	128.50	-0.2	8,133	0.00%
2021/08/30	2.2	125.59	0	0.00	125.50	2.2	8,115	0.03%
2021/08/26	50	128.25	56	127.13	126.00	-6	8,071	-0.07%
2021/08/25	52	127.50	60.2	125.88	126.50	-8.2	8,014	-0.10%
2021/08/24	21.3	125.32	75	125.93	124.50	-53.7	7,960	-0.67%
2021/08/23	65	124.49	3.7	123.51	124.00	61.3	7,855	0.78%
2021/08/20	7	121.93	6	120.33	122.00	1	7,844	0.01%
2021/08/19	3.7	122.00	12.5	120.10	117.00	-8.8	7,810	-0.11%
2021/08/18	5.5	118.44	4	113.88	121.50	1.5	7,764	0.02%
2021/08/17	10	118.35	16.1	119.83	116.50	-6.1	7,741	-0.08%
2021/08/16	2.1	120.35	2	120.00	121.50	0.1	7,712	0.00%
2021/08/13	0	0.00	10	121.80	120.50	-10	7,655	-0.13%
2021/08/12	5	123.80	3	124.33	123.50	2	7,617	0.03%
2021/08/11	3	123.50	3	122.00	122.50	0	7,595	0.00%
2021/08/10	1	124.50	0	0.00	126.50	1	7,575	0.01%
2021/08/09	42	139.19	36.2	136.27	131.50	5.8	7,561	0.08%
2021/08/06	2	138.50	26	137.79	138.00	-24	7,426	-0.32%
2021/08/05	10	137.00	50	137.60	137.50	-40	7,380	-0.54%
2021/08/04	15	136.00	9	137.22	135.50	6	7,358	0.08%
2021/08/03	3	137.33	1	138.50	139.00	2	7,293	0.03%
2021/08/02	5	138.00	7	137.93	136.50	-2	7,234	-0.03%
2021/07/30	0	0.00	2	137.00	134.50	-2	7,180	-0.03%
2021/07/29	56	135.43	3	135.67	136.00	53	7,096	0.75%
2021/07/28	4	131.25	3	131.33	136.00	1	6,891	0.01%
2021/07/27	11	135.95	16	138.00	133.50	-5	6,708	-0.07%
2021/07/26	15	135.89	9	134.83	137.50	6	6,546	0.09%
2021/07/23	56.1	135.59	178	135.89	131.00	-121.9	6,378	-1.91%	大賣/鉅額交易
2021/07/22	20	145.95	10.9	144.70	144.00	9.1	6,094	0.15%
2021/07/21	82	146.61	93	145.08	144.50	-11	5,887	-0.19%
2021/07/20	16.9	138.81	105	138.48	135.50	-88.1	5,616	-1.57%	大賣/
2021/07/19	62.1	145.02	98.1	142.90	142.00	-36	5,552	-0.65%
2021/07/16	12.9	127.42	27	135.28	137.50	-14.1	5,129	-0.27%
2021/07/15	10.1	126.42	70.2	123.63	125.00	-60	4,912	-1.22%
2021/07/14	222.2	126.15	62	122.24	124.50	160.2	4,772	3.36%	大買/鉅額交易
2021/07/13	40	126.70	62	125.43	121.00	-22	4,530	-0.49%
2021/07/12	188	111.68	13.2	114.89	116.00	174.9	4,161	4.20%	大買/鉅額交易
2021/07/09	14.2	106.86	17.4	105.09	105.50	-3.3	3,907	-0.08%
2021/07/08	10.4	103.95	9	104.11	103.50	1.4	3,869	0.04%
2021/07/06	2	100.00	2	103.00	100.00	0	3,874	0.00%
2021/07/02	5	97.80	2	97.60	99.70	3	4,024	0.07%
2021/06/29	0	0.00	1	99.90	99.00	-1	4,132	-0.02%
2021/06/28	1	100.00	8	99.15	100.50	-7	4,203	-0.17%
2021/06/25	0	0.00	0.7	100.50	100.00	-0.7	4,308	-0.02%
2021/06/24	0.7	100.50	3.5	101.07	101.50	-2.8	4,309	-0.06%
2021/06/23	1.5	101.67	3	102.00	102.00	-1.5	4,318	-0.03%
2021/06/22	2	102.50	0	0.00	100.50	2	4,307	0.05%
2021/06/21	1	101.50	23	101.30	100.50	-22	4,291	-0.51%
2021/06/18	10	105.80	15.6	107.97	106.00	-5.6	4,272	-0.13%
2021/06/17	8.6	109.23	0	0.00	109.50	8.6	4,201	0.20%
2021/06/16	15	108.30	16.2	106.95	104.50	-1.2	4,140	-0.03%
2021/06/15	2.2	106.22	1.7	106.49	105.50	0.6	4,046	0.01%
2021/06/11	39.7	107.89	5	107.60	105.00	34.7	4,015	0.86%
2021/06/10	10	109.00	20.1	109.15	110.00	-10.1	3,788	-0.27%
2021/06/09	6	100.00	2	100.22	100.00	4	3,614	0.11%
2021/06/08	0	0.00	1	96.30	97.30	-1	3,563	-0.03%
2021/06/07	26	96.88	0	0.00	97.00	26	3,553	0.73%
2021/06/03	5	95.70	1	95.60	95.40	4	3,547	0.11%
2021/06/02	0	0.00	1	95.50	94.30	-1	3,563	-0.03%
2021/05/31	0	0.00	1	94.70	94.40	-1	3,571	-0.03%
2021/05/28	1	94.80	13	95.29	94.60	-12	3,581	-0.34%
2021/05/27	1.5	93.70	1	94.00	94.20	0.5	3,576	0.01%
2021/05/26	13	93.52	0.5	93.00	92.90	12.5	3,620	0.34%
2021/05/25	4.5	93.01	4	95.36	93.20	0.5	3,719	0.01%
2021/05/21	0	0.00	0	89.60	89.30	0	4,014	0.00%
2021/05/20	0	0.00	1	88.60	88.30	-1	4,058	-0.02%
2021/05/19	4	88.10	4	87.58	88.10	0	4,127	0.00%
2021/05/18	2	85.40	1	87.20	87.50	1	4,173	0.02%
2021/05/17	3	81.88	0	0.00	83.40	3	4,268	0.07%
2021/05/14	2	87.60	2	87.00	87.50	0	4,337	0.00%
2021/05/13	4	82.20	4	85.90	85.90	0	4,583	0.00%
2021/05/12	1	86.99	1	84.20	85.00	0	4,720	0.00%
2021/05/11	2	90.61	1	89.60	89.50	1	4,853	0.02%
2021/05/10	0.1	95.40	0	0.00	97.00	0.1	4,802	0.00%
2021/05/07	1	97.00	1	97.50	97.00	0	4,782	0.00%
2021/05/05	6	99.04	5	97.78	94.00	1	4,716	0.02%
2021/05/04	1	91.96	2	95.25	97.70	-1	4,719	-0.02%
2021/05/03	0	0.00	3	98.53	98.90	-3	4,666	-0.06%
2021/04/29	1.1	103.05	30	102.00	102.50	-28.9	4,589	-0.63%
2021/04/28	7.4	103.66	12.1	102.46	102.50	-4.7	4,530	-0.10%
2021/04/27	28	102.16	29.4	102.81	101.00	-1.4	4,451	-0.03%
2021/04/26	57.4	104.00	43.1	103.19	106.50	14.3	4,223	0.34%
2021/04/23	43	97.28	20.6	96.49	98.80	22.4	4,003	0.56%
2021/04/22	43.5	96.49	33	97.19	97.40	10.5	3,843	0.27%
2021/04/19	3	93.60	3	95.50	93.60	0	3,732	0.00%
2021/04/16	0	0.00	4	95.25	95.50	-4	3,811	-0.10%
2021/04/15	6	94.08	0	0.00	94.00	6	3,795	0.16%
2021/04/14	3	92.14	0	0.00	92.80	3	3,779	0.08%
2021/04/13	1	96.55	0.1	95.50	94.90	1	3,737	0.03%
2021/04/12	10.1	96.71	15	96.17	95.40	-4.9	3,707	-0.13%
2021/04/09	3	96.83	5.4	96.53	95.80	-2.4	3,665	-0.06%
2021/04/08	12.4	96.59	10	97.90	98.20	2.3	3,607	0.07%
2021/04/07	5	96.22	4	95.00	95.10	1	3,487	0.03%
2021/04/06	2	94.90	0	0.00	94.80	2	3,428	0.06%
2021/04/01	0	0.00	0	95.00	94.50	0	3,385	0.00%
2021/03/31	3	94.30	5	94.16	93.40	-2	3,344	-0.06%
2021/03/30	17	93.15	12	92.16	95.20	5	3,262	0.15%
2021/03/29	0	0.00	0.1	91.14	90.10	-0.1	3,143	0.00%
2021/03/26	0.1	88.20	1	90.00	90.40	-1	3,134	-0.03%
2021/03/25	0	89.00	5	89.10	88.20	-5	3,118	-0.16%
2021/03/24	5	88.50	0.2	88.20	88.10	4.8	3,118	0.16%
2021/03/23	5.2	90.20	5	89.70	88.90	0.2	3,123	0.01%
2021/03/22	3	89.60	0	0.00	88.70	3	3,087	0.10%
2021/03/19	2	88.70	0	0.00	89.30	2	3,079	0.06%
2021/03/18	0	0.00	1	88.60	89.40	-1	3,069	-0.03%
2021/03/17	3	89.33	1.1	88.45	87.20	1.9	3,048	0.06%
2021/03/16	8	89.64	13	89.86	89.70	-5	3,037	-0.16%
2021/03/15	4	87.99	2	88.30	88.00	2	3,066	0.07%
2021/03/12	0	0.00	1	85.90	86.10	-1	3,048	-0.03%
2021/03/11	1	84.11	0	0.00	84.80	1	3,061	0.03%
2021/03/10	0	84.00	0	0.00	83.40	0	3,091	0.00%
2021/03/09	0	83.35	0	0.00	83.20	0	3,127	0.00%
2021/03/05	2	85.09	0	0.00	85.20	2	3,109	0.06%
2021/03/04	0	0.00	0.1	85.00	84.50	-0.1	3,105	0.00%
2021/03/03	0.1	85.40	1	84.50	85.90	-1	3,135	-0.03%
2021/03/02	0	87.70	7	88.26	86.10	-7	3,109	-0.22%
2021/02/26	2	87.61	0	0.00	87.60	2	3,085	0.07%
2021/02/25	3	90.60	3	91.97	90.00	0	3,040	0.00%
2021/02/24	7	95.78	2	97.50	92.00	5	2,949	0.17%
2021/02/23	4.1	89.51	25	88.55	90.00	-20.9	2,693	-0.78%
2021/02/22	4	88.00	15	88.21	88.00	-11	2,601	-0.42%
2021/02/19	5	88.58	11	88.23	88.40	-6	2,627	-0.23%
2021/02/18	0	0.00	4	84.98	87.00	-4	2,566	-0.16%
2021/02/17	1	86.50	2	87.50	87.00	-1	2,549	-0.04%
2021/02/05	1	81.10	3.5	81.37	82.40	-2.5	2,429	-0.10%
2021/02/04	19.5	81.18	24	79.93	81.80	-4.5	2,325	-0.19%
2021/02/03	26	77.01	1	76.90	78.20	25	2,047	1.22%
2021/02/02	15	75.55	27	74.85	74.80	-12	1,886	-0.64%
2021/02/01	10	73.50	0	0.00	73.50	10	1,712	0.58%
2021/01/28	0	0.00	1	71.70	71.80	-1	1,686	-0.06%
2021/01/26	2	73.15	1	72.30	72.90	1	1,678	0.06%
2021/01/25	0	0.00	0.1	73.80	74.00	-0.1	1,638	-0.01%
2021/01/21	4	71.40	2	71.40	71.00	2	1,685	0.12%
2021/01/12	8	73.05	9.3	74.85	72.80	-1.3	1,728	-0.08%
2021/01/11	6.3	74.80	14	74.51	75.10	-7.7	1,670	-0.46%
2021/01/08	0	0.00	1	72.00	72.20	-1	1,570	-0.06%
2020/12/18	10	72.10	11	72.56	71.70	-1	1,512	-0.07%
2020/12/17	1	72.50	10	71.70	72.40	-9	1,488	-0.60%
2020/12/15	0	0.00	2	70.55	70.20	-2	1,464	-0.14%
2020/12/14	0	0.00	4	71.93	71.60	-4	1,450	-0.28%
2020/12/11	13	72.25	5	72.20	72.10	8	1,441	0.55%
2020/12/10	21	73.51	14	73.59	73.50	7	1,422	0.49%
2020/12/09	9	76.44	6	75.87	75.60	3	1,397	0.21%
2020/12/08	0	0.00	1	74.00	73.70	-1	1,297	-0.08%
2020/12/07	1	73.50	10	73.20	73.50	-9	1,277	-0.70%
2020/12/03	4	73.33	5	72.28	71.90	-1	1,212	-0.08%
2020/12/01	0	0.00	68	70.94	71.40	-68	1,156	-5.88%
2020/11/30	0	0.00	56	72.30	71.80	-56	1,141	-4.91%
2020/11/26	1	71.00	135	71.15	71.50	-134	1,079	-12.41%	大賣/鉅額交易
2020/11/25	1	72.00	125	71.84	71.30	-124	1,065	-11.64%	大賣/鉅額交易
2020/11/24	112	72.53	187	72.18	72.60	-75	1,048	-7.15%	大買/大賣/
2020/11/23	454	73.01	0	0.00	73.10	454	1,033	43.93%	大買/鉅額交易
2020/11/19	0	0.00	1	73.00	72.70	-1	995	-0.10%
2020/11/18	5	72.80	0	0.00	72.80	5	973	0.51%
2020/11/17	4	71.25	0	0.00	70.90	4	896	0.45%
2020/11/16	8	69.99	12	71.14	71.10	-4	909	-0.44%
2020/11/12	0	0.00	1	69.30	69.10	-1	878	-0.11%
2020/11/11	0	0.00	2	69.30	69.50	-2	883	-0.23%
2020/11/10	1	69.40	1	69.50	69.50	0	879	0.00%
2020/11/02	0	0.00	1	69.50	69.50	-1	1,080	-0.09%
2020/10/29	0	0.00	10	69.89	70.50	-10	1,073	-0.93%
2020/10/28	0	0.00	7	69.16	69.40	-7	1,042	-0.67%
2020/10/27	0	0.00	1	68.00	68.50	-1	1,046	-0.10%
2020/10/26	3	68.10	1	68.00	68.10	2	1,044	0.19%
2020/10/23	4	67.60	0	0.00	67.60	4	1,075	0.37%
2020/10/22	2	67.00	0	0.00	67.40	2	1,142	0.18%
2020/10/21	8	67.85	0	0.00	67.10	8	1,157	0.69%
2020/10/20	1	66.70	0	0.00	67.90	1	1,149	0.09%
2020/10/16	0	0.00	1	66.50	66.30	-1	1,166	-0.09%
2020/10/15	0	0.00	2	67.00	66.90	-2	1,176	-0.17%
2020/10/14	1	68.00	0	0.00	68.40	1	1,178	0.08%
2020/10/13	0	0.00	1	66.60	67.10	-1	1,170	-0.09%
2020/10/12	3	67.00	0	0.00	66.60	3	1,205	0.25%
2020/09/23	0	0.00	1	65.00	64.60	-1	1,785	-0.06%
2020/09/22	1	65.50	0	0.00	65.30	1	1,793	0.06%
2020/09/18	0	0.00	20	66.00	66.50	-20	1,818	-1.10%
2020/09/15	0	0.00	2	66.00	66.00	-2	1,858	-0.11%
2020/09/08	2	66.30	0	0.00	65.90	2	1,978	0.10%
2020/09/04	0	0.00	2	63.50	63.80	-2	1,998	-0.10%
2020/09/03	0	0.00	1	64.90	64.30	-1	2,008	-0.05%
2020/08/25	0	0.00	1	64.70	64.60	-1	2,134	-0.05%
2020/08/19	1	66.20	1	66.20	65.60	0	2,123	0.00%
2020/08/11	4	67.68	1	68.30	67.40	3	2,086	0.14%
2020/08/10	0	0.00	5	72.60	72.70	-5	2,057	-0.24%
2020/08/07	2	72.80	2	72.80	72.70	0	2,034	0.00%
2020/08/06	3	74.13	7	73.69	73.30	-4	2,010	-0.20%
2020/08/05	5	73.30	1	73.20	73.30	4	1,944	0.21%
2020/08/03	0	0.00	1	72.30	72.20	-1	1,941	-0.05%
2020/07/31	2	72.30	0	0.00	72.30	2	1,936	0.10%
2020/07/29	0	0.00	1	70.20	71.70	-1	1,925	-0.05%
2020/07/27	3	71.33	0	0.00	70.80	3	1,850	0.16%
2020/07/24	1	71.70	1	72.70	71.20	0	1,858	0.00%
2020/07/22	1	72.60	0	0.00	72.20	1	1,920	0.05%
2020/07/17	3	70.73	0	0.00	70.40	3	1,898	0.16%
2020/07/15	1	73.70	0	0.00	72.30	1	1,857	0.05%
2020/07/14	0	0.00	7	73.34	73.00	-7	1,816	-0.39%
2020/07/13	0	0.00	2	73.20	73.40	-2	1,801	-0.11%
2020/07/10	4	72.43	1	72.60	71.50	3	1,731	0.17%
2020/07/09	5	72.62	15	72.39	72.50	-10	1,694	-0.59%
2020/07/08	3	72.70	0	0.00	72.70	3	1,667	0.18%
2020/07/07	6	72.40	1	72.90	73.00	5	1,596	0.31%
2020/07/02	0	0.00	1	67.90	68.40	-1	1,446	-0.07%
2020/07/01	1	67.30	1	67.40	67.50	0	1,482	0.00%
2020/06/30	1	66.90	0	0.00	66.70	1	1,504	0.07%
2020/06/29	1	66.90	0	0.00	66.70	1	1,508	0.07%
2020/06/22	0	0.00	1	66.00	66.90	-1	1,508	-0.07%
2020/06/19	1	65.20	0	0.00	65.20	1	1,508	0.07%
2020/06/17	0	0.00	3	65.57	65.40	-3	1,428	-0.21%
2020/06/16	0	0.00	2	65.60	65.20	-2	1,448	-0.14%
2020/06/15	20	65.63	0	0.00	64.80	20	1,484	1.35%
2020/06/12	0	0.00	1	65.60	65.70	-1	1,505	-0.07%
2020/06/11	1	67.40	0	0.00	66.70	1	1,546	0.06%
2020/06/10	0	0.00	1	67.60	67.20	-1	1,578	-0.06%
2020/06/09	5	67.64	0	0.00	67.30	5	1,619	0.31%
2020/06/08	4	67.95	5	68.00	67.90	-1	1,680	-0.06%
2020/06/04	0	0.00	10	67.40	67.60	-10	1,759	-0.57%
2020/06/03	5	66.60	0	0.00	66.90	5	1,946	0.26%
2020/06/02	0	0.00	1	66.40	66.40	-1	2,185	-0.05%
2020/05/29	1	64.90	0	0.00	64.40	1	2,458	0.04%
2020/05/13	0	0.00	1	66.00	66.20	-1	2,424	-0.04%
2020/05/12	1	67.10	0	0.00	66.30	1	2,418	0.04%
2020/05/06	0	0.00	1	65.80	65.90	-1	2,463	-0.04%
2020/05/05	1	65.00	0	0.00	65.00	1	2,500	0.04%
2020/04/30	1	66.20	2	66.10	66.30	-1	2,502	-0.04%
2020/04/28	4	66.80	4	68.40	66.60	0	2,500	0.00%
2020/04/27	2	69.70	3	69.83	70.00	-1	2,450	-0.04%
2020/04/24	5	68.34	3	68.00	68.00	2	2,408	0.08%
2020/04/17	1	67.70	5	67.84	66.60	-4	2,338	-0.17%
2020/04/16	6	66.95	6	66.73	67.00	0	2,299	0.00%
2020/04/15	0	0.00	6	65.35	65.80	-6	2,271	-0.26%
2020/04/14	11	64.85	3	64.57	64.70	8	2,248	0.36%
2020/04/13	4	64.78	1	64.20	63.80	3	2,233	0.13%
2020/04/07	0	0.00	1	63.90	64.50	-1	2,157	-0.05%
2020/04/06	1	63.00	0	0.00	62.90	1	2,113	0.05%
2020/04/01	3	61.40	3	61.00	61.00	0	2,056	0.00%
2020/03/24	0	0.00	1	59.40	58.70	-1	1,933	-0.05%
2020/03/23	2	58.60	0	0.00	58.40	2	1,895	0.11%
2020/03/20	1	58.20	0	0.00	60.00	1	1,886	0.05%
2020/03/18	1	63.20	1	62.30	60.40	0	1,835	0.00%
2020/03/17	3	64.80	3	64.37	63.40	0	1,805	0.00%
2020/03/16	2	62.70	2	63.40	61.80	0	1,748	0.00%
2020/03/13	1	59.70	0	0.00	60.60	1	1,693	0.06%
2020/03/12	0	0.00	13	64.08	64.60	-13	1,644	-0.79%
2020/03/11	1	69.70	0	0.00	67.60	1	1,574	0.06%
2020/03/10	0	0.00	2	69.30	68.70	-2	1,542	-0.13%
2020/03/09	1	74.80	12	70.10	69.90	-11	1,459	-0.75%
2020/03/06	9	75.02	4	73.30	74.00	5	1,236	0.40%
2020/03/05	19	71.57	1	70.70	70.20	18	982	1.83%
2020/03/04	7	67.79	7	68.54	71.20	0	871	0.00%
2020/02/11	2	69.50	2	69.50	69.50	0	632	0.00%
2020/02/10	1	70.30	4	69.90	69.50	-3	629	-0.48%
2020/02/07	2	71.45	0	0.00	71.30	2	606	0.33%
2020/02/06	3	72.53	4	71.78	69.30	-1	528	-0.19%
2020/02/03	1	68.30	0	0.00	69.60	1	428	0.23%
2020/01/30	3	65.67	1	66.50	65.40	2	405	0.49%
2020/01/14	2	70.00	0	0.00	69.50	2	402	0.50%
2020/01/09	1	67.90	0	0.00	67.80	1	419	0.24%
2019/12/30	1	69.40	0	0.00	69.20	1	428	0.23%
2019/12/24	1	69.50	0	0.00	69.40	1	435	0.23%
2019/12/23	2	69.80	0	0.00	69.70	2	437	0.46%
2019/12/12	0	0.00	2	69.00	69.10	-2	480	-0.42%
2019/12/10	2	69.40	0	0.00	69.40	2	478	0.42%
2019/11/29	0	0.00	2	67.60	67.80	-2	458	-0.44%
2019/10/21	0.1	68.00	0	0.00	67.80	0.1	546	0.02%
2019/10/03	0	0.00	1	65.50	65.50	-1	589	-0.17%
2019/09/24	1	67.30	0	0.00	67.30	1	635	0.16%
2019/09/23	1	68.40	0	0.00	68.30	1	636	0.16%
2019/09/03	0	0.00	1	67.30	67.20	-1	750	-0.13%
2019/08/26	0	0.00	1	66.40	66.70	-1	803	-0.12%
2019/08/22	0	0.00	2	67.20	67.40	-2	831	-0.24%
2019/08/13	2	67.00	0	0.00	65.80	2	856	0.23%
2019/08/12	1	71.40	0	0.00	71.40	1	848	0.12%
2019/08/06	0	0.00	6	69.80	70.10	-6	837	-0.72%
2019/07/30	2	71.50	2	72.30	70.00	0	841	0.00%
2019/07/18	1	73.90	8	73.48	73.10	-7	876	-0.80%
2019/07/16	3	74.60	0	0.00	74.20	3	974	0.31%
2019/07/15	1	74.10	0	0.00	75.00	1	964	0.10%
2019/07/12	1	74.10	20	74.07	74.20	-19	958	-1.98%
2019/07/11	2	74.40	0	0.00	74.20	2	956	0.21%
2019/06/28	10	72.00	0	0.00	71.60	10	910	1.10%
2019/06/27	10	71.96	0	0.00	71.60	10	908	1.10%
2019/06/25	0	0.00	2	71.55	71.50	-2	890	-0.22%
2019/06/24	0	0.00	1	70.00	70.40	-1	863	-0.12%
2019/06/18	0	0.00	1	66.40	66.40	-1	833	-0.12%
2019/06/13	1	68.00	1	68.90	68.00	0	839	0.00%
2019/06/12	0	0.00	1	68.60	68.70	-1	840	-0.12%
2019/06/05	0	0.00	1	66.50	66.50	-1	828	-0.12%
2019/06/04	1	66.00	0	0.00	65.70	1	828	0.12%
2019/05/30	0	0.00	1	65.70	66.00	-1	849	-0.12%
2019/05/29	11	64.98	0	0.00	64.80	11	841	1.31%
2019/05/20	10	65.70	0	0.00	65.50	10	843	1.19%
2019/05/14	1	65.00	0	0.00	66.30	1	883	0.11%
2019/05/09	0	0.00	1	71.00	70.30	-1	959	-0.10%
2019/05/07	0	0.00	0	72.50	72.10	0	1,081	0.00%
2019/05/03	1	73.20	0	0.00	73.30	1	1,096	0.09%
2019/05/02	0	0.00	1	73.70	72.80	-1	1,116	-0.09%
2019/04/30	0	0.00	5	73.40	74.00	-5	1,113	-0.45%
2019/04/26	1	74.10	0	0.00	74.20	1	1,150	0.09%
2019/04/24	7	77.53	1	77.20	76.50	6	1,193	0.50%
2019/04/23	1	78.10	40	77.43	76.70	-39	1,190	-3.28%
2019/04/22	42	77.99	2	77.10	78.10	40	1,180	3.39%
2019/04/17	0	0.00	1	73.50	73.20	-1	1,170	-0.09%
2019/04/10	1	72.30	1	72.10	72.40	0	1,181	0.00%
2019/04/09	0	0.00	1	73.70	73.70	-1	1,169	-0.09%
2019/04/02	0	0.00	1	73.20	73.20	-1	1,172	-0.09%
2019/03/22	2	73.40	0	0.00	73.40	2	1,199	0.17%
2019/03/21	1	72.60	0	0.00	72.60	1	1,231	0.08%
2019/03/15	0	0.00	5	71.30	70.60	-5	1,221	-0.41%
2019/03/07	5	72.60	0	0.00	72.00	5	1,285	0.39%
2019/02/14	0	0.00	3	74.00	73.40	-3	1,267	-0.24%
2019/02/13	1	72.80	0	0.00	71.70	1	1,251	0.08%
2019/02/11	1	71.90	0	0.00	73.60	1	1,230	0.08%
2019/01/30	4	70.30	3	70.83	70.50	1	1,196	0.08%
2019/01/29	75	69.98	5	69.16	69.30	70	1,161	6.03%
2019/01/25	1	66.50	1	66.90	67.00	0	1,052	0.00%
2019/01/22	0	0.00	2	64.85	65.30	-2	1,049	-0.19%
2019/01/21	1	65.20	1	65.30	64.80	0	1,036	0.00%
2019/01/18	0	0.00	5	62.74	63.30	-5	1,011	-0.49%
2019/01/17	1	62.70	0	0.00	61.70	1	999	0.10%
2019/01/16	0	0.00	1	64.10	64.60	-1	968	-0.10%
2019/01/11	1	61.50	1	62.00	61.90	0	931	0.00%
2019/01/03	3	58.00	0	0.00	57.40	3	892	0.34%
2018/12/20	3	57.27	0	0.00	56.70	3	934	0.32%
2018/12/19	3	58.40	0	0.00	58.30	3	918	0.33%
2018/12/14	1	61.70	1	61.70	60.30	0	923	0.00%
2018/12/05	0	0.00	36	61.18	62.00	-36	885	-4.06%
2018/12/03	37	62.82	0	0.00	63.20	37	898	4.12%
2018/11/13	10	56.60	10	55.70	56.60	0	1,112	0.00%
2018/11/12	10	56.90	10	56.80	56.90	0	1,156	0.00%
2018/11/09	10	57.30	10	57.00	57.30	0	1,198	0.00%
2018/11/08	10	58.00	10	57.97	58.00	0	1,221	0.00%
2018/11/07	10	57.10	10	56.90	57.10	0	1,228	0.00%
2018/11/06	18	56.80	15	56.80	56.60	3	1,253	0.24%
2018/11/01	15	58.80	10	58.80	58.70	5	1,264	0.40%
2018/10/31	10	58.40	10	58.30	58.40	0	1,251	0.00%
2018/10/30	17	58.78	15	59.70	58.80	2	1,248	0.16%
2018/10/23	1	65.80	0	0.00	65.00	1	1,302	0.08%
2018/10/12	0	0.00	1	68.00	68.10	-1	1,296	-0.08%
2018/10/05	0	0.00	2	73.40	73.70	-2	1,330	-0.15%
2018/10/03	0	0.00	1	76.50	76.50	-1	1,327	-0.08%
2018/09/21	1	79.00	0	0.00	77.90	1	1,326	0.08%
2018/09/18	0	0.00	15	79.93	79.00	-15	1,323	-1.13%
2018/09/17	15	80.10	1	81.10	81.30	14	1,319	1.06%
2018/09/13	1	79.80	0	0.00	78.60	1	1,315	0.08%
2018/09/10	7	79.50	1	77.90	78.00	6	1,335	0.45%
2018/09/07	0	0.00	4	83.23	82.90	-4	1,446	-0.28%
2018/09/06	1	82.80	16	82.51	83.50	-15	1,479	-1.01%
2018/09/04	1	84.40	0	0.00	83.70	1	1,600	0.06%
2018/09/03	0	0.00	2	83.65	83.90	-2	1,610	-0.12%
2018/08/31	3	85.27	0	0.00	84.60	3	1,620	0.19%
2018/08/30	0	0.00	16	83.20	84.30	-16	1,598	-1.00%
2018/08/29	1	82.20	6	84.80	82.20	-5	1,598	-0.31%
2018/08/28	16	81.83	3	82.20	83.50	13	1,579	0.82%
2018/08/27	0	0.00	3	82.00	81.30	-3	1,544	-0.19%
2018/08/24	9	81.22	25	82.03	80.40	-16	1,540	-1.04%
2018/08/23	0	0.00	5	81.00	81.80	-5	1,543	-0.32%
2018/08/22	0	0.00	4	81.70	81.80	-4	1,546	-0.26%
2018/08/21	9	81.04	3	82.03	82.00	6	1,547	0.39%
2018/08/20	10	80.55	3	79.93	79.40	7	1,494	0.47%
2018/08/17	25	79.33	7	79.94	79.80	18	1,462	1.23%
2018/08/16	3	78.03	8	78.41	78.50	-5	1,421	-0.35%
2018/08/15	9	75.92	1	77.40	76.80	8	1,380	0.58%
2018/08/14	0	0.00	12	75.33	76.00	-12	1,356	-0.88%
2018/08/13	4	77.78	125	77.42	77.40	-121	1,347	-8.98%	大賣/鉅額交易
2018/08/10	38	79.20	0	0.00	78.00	38	1,324	2.87%
2018/08/08	0	0.00	1	78.30	78.50	-1	1,338	-0.07%
2018/08/06	100	77.41	5	76.70	77.50	95	1,344	7.07%
2018/08/02	0	0.00	2	74.70	74.90	-2	1,355	-0.15%
2018/08/01	0	0.00	1	74.30	74.50	-1	1,373	-0.07%
2018/07/27	1	72.30	0	0.00	72.20	1	1,368	0.07%
2018/07/23	2	70.65	0	0.00	70.20	2	1,461	0.14%
2018/07/16	0	0.00	2	71.35	71.00	-2	1,473	-0.14%
2018/06/22	1	74.60	0	0.00	74.20	1	1,643	0.06%
2018/06/20	1	73.70	1	74.60	74.90	0	1,685	0.00%
2018/06/19	2	75.10	1	75.60	75.40	1	1,707	0.06%
2018/06/14	0	0.00	1	81.50	81.50	-1	1,588	-0.06%
2018/06/12	1	82.50	30	81.00	80.20	-29	1,555	-1.86%
2018/06/08	0	0.00	4	78.10	78.00	-4	1,505	-0.27%
2018/06/06	0	0.00	1	77.80	78.20	-1	1,560	-0.06%
2018/05/29	1	76.10	0	0.00	76.00	1	1,737	0.06%
2018/05/28	3	77.33	0	0.00	77.20	3	1,756	0.17%
2018/05/25	0	0.00	2	75.40	75.10	-2	1,842	-0.11%
2018/05/24	2	75.70	1	74.90	75.00	1	2,183	0.05%
2018/05/21	0	0.00	5	74.64	74.70	-5	2,328	-0.21%
2018/05/16	4	75.08	7	75.07	75.00	-3	2,363	-0.13%
2018/05/14	5	74.82	2	74.00	75.40	3	2,410	0.12%
2018/05/10	7	73.76	7	73.93	74.50	0	2,442	0.00%
2018/05/09	1	71.00	2	72.10	71.00	-1	2,496	-0.04%
2018/05/08	0	0.00	2	72.50	72.50	-2	2,554	-0.08%
2018/05/03	0	0.00	3	72.10	71.00	-3	2,845	-0.11%
2018/05/02	3	72.50	3	72.47	72.80	0	2,834	0.00%
2018/04/27	2	70.40	0	0.00	71.20	2	2,814	0.07%
2018/04/24	1	67.80	2	68.25	67.60	-1	2,829	-0.04%
2018/04/23	1	71.50	0	0.00	71.20	1	2,816	0.04%
2018/04/19	2	72.00	3	72.73	73.30	-1	2,837	-0.04%
2018/04/11	0	0.00	1	75.10	75.30	-1	2,997	-0.03%
2018/04/10	1	75.30	0	0.00	74.70	1	3,010	0.03%
2018/04/02	0	0.00	3	77.27	77.30	-3	2,953	-0.10%
2018/03/31	1	77.80	0	0.00	76.80	1	2,951	0.03%
2018/03/30	0	0.00	1	78.40	78.30	-1	2,915	-0.03%
2018/03/29	2	78.25	0	0.00	77.80	2	2,926	0.07%
2018/03/28	1	78.60	1	80.20	78.80	0	2,992	0.00%
2018/03/27	0	0.00	2	79.60	79.80	-2	3,058	-0.07%
2018/03/26	1	79.00	0	0.00	78.60	1	3,062	0.03%
2018/03/23	11	78.83	0	0.00	79.10	11	3,068	0.36%
2018/03/22	0	0.00	4	81.30	80.70	-4	3,068	-0.13%
2018/03/20	3	79.60	0	0.00	79.30	3	3,066	0.10%
2018/03/16	1	82.00	0	0.00	81.10	1	3,114	0.03%
2018/03/15	32	82.88	0	0.00	82.00	32	3,091	1.04%
2018/03/14	0	0.00	3	81.37	81.70	-3	3,070	-0.10%
2018/03/13	2	80.80	0	0.00	80.10	2	3,064	0.07%
2018/03/12	1	80.00	0	0.00	79.80	1	3,050	0.03%
2018/03/08	0	0.00	2	81.80	81.80	-2	3,025	-0.07%
2018/03/07	0	0.00	12	81.19	81.00	-12	3,014	-0.40%
2018/03/06	11	82.86	4	84.20	82.50	7	3,016	0.23%
2018/03/05	6	84.23	4	83.48	83.90	2	2,991	0.07%
2018/03/02	2	82.70	3	81.87	81.70	-1	3,002	-0.03%
2018/03/01	3	81.70	3	81.73	81.70	0	2,972	0.00%
2018/02/26	9	85.88	2	86.90	83.10	7	2,869	0.24%
2018/02/21	0	0.00	2	76.90	77.80	-2	2,683	-0.07%
2018/02/12	8	74.66	2	74.70	74.60	6	2,649	0.23%
2018/02/07	0	0.00	1	76.00	73.90	-1	2,717	-0.04%
2018/02/06	2	75.10	4	73.00	73.00	-2	2,760	-0.07%
2018/02/05	0	0.00	5	74.30	78.10	-5	2,740	-0.18%
2018/02/01	1	81.00	1	79.80	78.60	0	2,886	0.00%
2018/01/31	4	78.50	8	77.38	78.40	-4	2,910	-0.14%
2018/01/30	3	78.50	54	79.78	76.70	-51	2,964	-1.72%
2018/01/29	17	79.94	22	80.38	80.30	-5	2,928	-0.17%
2018/01/26	70	74.94	2	74.10	75.00	68	2,908	2.34%
2018/01/25	0	0.00	63	72.99	72.60	-63	3,055	-2.06%
2018/01/24	63	74.35	0	0.00	74.30	63	3,259	1.93%
2018/01/23	0	0.00	1	74.60	73.50	-1	3,409	-0.03%
2018/01/19	0	0.00	3	73.60	72.50	-3	3,432	-0.09%
2018/01/18	3	72.70	0	0.00	72.50	3	3,424	0.09%
2018/01/16	0	0.00	1	74.20	73.70	-1	3,435	-0.03%
2018/01/12	2	73.45	1	74.80	72.80	1	3,452	0.03%
2018/01/11	0	0.00	2	72.85	73.30	-2	3,473	-0.06%
2018/01/10	0	0.00	3	73.20	72.30	-3	3,483	-0.09%
2018/01/09	3	71.03	0	0.00	70.30	3	3,489	0.09%
2018/01/08	0	0.00	7	72.50	71.90	-7	3,604	-0.19%
2018/01/05	2	73.00	0	0.00	74.10	2	3,674	0.05%
2018/01/04	0	0.00	1	71.00	70.80	-1	3,616	-0.03%
2018/01/03	1	69.00	0	0.00	69.10	1	3,579	0.03%
2018/01/02	0	0.00	2	68.80	68.40	-2	3,561	-0.06%