盛群 (6202)-兆豐券商分點個股進出

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
49.5
漲跌
▼0.6
漲幅
-1.20%
成交量
446張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:14:30

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

盛群 (6202)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/12/11	10	50.20	0	0.00	49.50	10	1,323	0.76%
2024/12/09	0	0.00	10	49.61	49.10	-10	1,312	-0.76%
2024/11/15	0.3	50.60	0	0.00	50.70	0.3	1,149	0.03%
2024/11/06	26	56.21	0	0.00	56.20	26	1,069	2.43%
2024/10/29	62.4	56.80	0	0.00	56.80	62.4	1,102	5.66%
2024/10/22	5.2	59.08	2	58.40	59.10	3.2	995	0.32%
2024/10/17	2	55.10	0	0.00	55.00	2	971	0.21%
2024/10/11	0	0.00	13	51.80	52.60	-13	922	-1.41%
2024/10/09	12	53.32	0	0.00	52.60	12	933	1.29%
2024/10/08	10	52.40	28	51.53	52.60	-18	938	-1.92%
2024/10/07	6	52.80	0	0.00	53.50	6	957	0.63%
2024/10/04	12	54.98	0	0.00	53.20	12	1,017	1.18%
2024/10/01	1	53.70	0	0.00	53.80	1	1,112	0.09%
2024/09/30	0	0.00	25	54.24	53.90	-25	1,108	-2.26%
2024/09/27	25	53.47	20	52.30	55.40	5	1,059	0.47%
2024/09/26	20	50.58	0	0.00	52.50	20	937	2.13%
2024/09/12	13.3	46.08	0	0.00	46.15	13.3	971	1.36%
2024/09/05	0	0.00	1	46.10	45.10	-1	989	-0.10%
2024/09/04	0	0.00	1	46.80	45.65	-1	985	-0.10%
2024/09/03	0	0.00	2	49.30	48.60	-2	978	-0.20%
2024/08/26	4	50.40	0	0.00	50.30	4	1,034	0.39%
2024/08/06	0	0.00	1	44.75	44.65	-1	1,208	-0.08%
2024/08/05	1	46.20	0	0.00	45.65	1	1,189	0.08%
2024/08/01	0	0.00	1	53.60	53.50	-1	1,152	-0.09%
2024/07/26	0.2	56.50	1	56.00	55.90	-0.8	1,242	-0.06%
2024/07/22	0.5	59.47	0	0.00	56.90	0.5	1,264	0.04%
2024/07/19	0.7	61.14	10	60.60	60.00	-9.3	1,263	-0.74%
2024/07/18	0.5	61.50	0	0.00	62.40	0.5	1,269	0.04%
2024/07/17	1	62.00	0	0.00	62.10	1	1,279	0.08%
2024/07/11	10	63.52	0	0.00	63.00	10	1,319	0.76%
2024/07/01	19.8	59.61	0	0.00	59.60	19.8	1,190	1.66%
2024/06/25	6	60.73	1	59.90	61.00	5	1,306	0.38%
2024/06/21	0	0.00	1	60.50	60.50	-1	1,308	-0.08%
2024/06/17	0	0.00	1	60.40	60.00	-1	1,292	-0.08%
2024/05/31	0	0.00	10	60.60	60.80	-10	1,428	-0.70%
2024/05/29	1	62.40	1	62.00	61.80	0	1,425	0.00%
2024/05/28	10	62.11	0	0.00	62.40	10	1,426	0.70%
2024/05/27	0	0.00	35.5	61.70	61.70	-35.5	1,408	-2.52%
2024/05/24	0	0.00	20	60.64	60.80	-20	1,403	-1.43%
2024/05/23	17	61.97	0	0.00	61.20	17	1,392	1.22%
2024/05/13	0	0.00	9	57.21	57.90	-9	1,349	-0.67%
2024/05/08	0	0.00	1	59.40	59.50	-1	1,365	-0.07%
2024/05/03	9	60.60	0	0.00	58.90	9	1,328	0.68%
2024/04/30	2	58.70	39	60.00	60.00	-37	1,249	-2.96%
2024/04/02	0	0.00	2	59.40	59.70	-2	1,013	-0.20%
2024/03/29	0	0.00	3	53.93	53.90	-3	891	-0.34%
2024/03/27	0	0.00	4.9	55.00	55.00	-4.9	889	-0.55%
2024/03/22	0	0.00	4.9	54.64	54.70	-4.9	874	-0.56%
2024/03/21	0	0.00	2.5	53.76	53.80	-2.5	870	-0.28%
2024/03/07	0	0.00	12.3	57.70	57.70	-12.3	942	-1.30%
2024/03/04	0	0.00	4.9	59.66	59.60	-4.9	988	-0.50%
2024/02/22	0	0.00	1	61.30	61.40	-1	1,080	-0.09%
2024/02/21	0	0.00	2.5	60.82	60.80	-2.5	1,094	-0.22%
2024/02/01	1	61.10	0	0.00	60.90	1	1,224	0.08%
2024/01/31	1	61.50	1	62.40	61.80	0	1,275	0.00%
2024/01/10	0	0.00	2.5	62.50	62.50	-2.5	1,553	-0.16%
2024/01/08	0	0.00	4.9	64.36	64.30	-4.9	1,571	-0.31%
2024/01/05	1	65.00	0	0.00	64.90	1	1,575	0.06%
2023/12/26	0	0.00	7.4	65.21	65.20	-7.4	1,537	-0.48%
2023/12/19	0	0.00	2.5	64.58	64.60	-2.5	1,537	-0.16%
2023/12/18	0	0.00	24.5	65.00	65.00	-24.5	1,531	-1.60%
2023/12/12	0	0.00	1	65.00	65.00	-1	1,485	-0.07%
2023/12/11	0	0.00	1	65.50	65.40	-1	1,476	-0.07%
2023/12/04	0	0.00	2.5	68.17	68.10	-2.5	1,431	-0.17%
2023/11/28	0	0.00	10	66.70	67.40	-10	1,309	-0.76%
2023/11/27	0	0.00	24.5	66.01	66.00	-24.5	1,302	-1.88%
2023/11/24	0	0.00	2.5	67.56	67.60	-2.5	1,289	-0.19%
2023/11/22	0	0.00	9.8	67.39	67.40	-9.8	1,229	-0.80%
2023/11/21	0	0.00	12.3	67.20	67.20	-12.3	1,205	-1.02%
2023/11/20	0	0.00	4.9	67.44	67.50	-4.9	1,188	-0.41%
2023/11/17	10	66.60	0	0.00	66.70	10	1,167	0.86%
2023/11/15	0	0.00	9.8	66.38	66.40	-9.8	1,138	-0.86%
2023/11/14	0	0.00	7.4	65.60	65.60	-7.4	1,104	-0.67%
2023/11/13	0	0.00	3.5	65.11	64.90	-3.5	1,080	-0.32%
2023/11/10	1.9	64.48	0	0.00	64.20	1.9	1,058	0.18%
2023/11/09	0	0.00	22.1	64.10	64.10	-22.1	1,049	-2.11%
2023/11/08	0	0.00	71	65.16	65.00	-71	1,042	-6.81%
2023/11/07	0	0.00	559	64.05	64.70	-559	990	-56.46%	大賣/鉅額交易
2023/11/06	0	0.00	379	62.34	62.60	-379	959	-39.48%	大賣/鉅額交易
2023/11/03	0	0.00	143	62.20	61.90	-143	956	-14.95%	大賣/鉅額交易
2023/11/02	0	0.00	210	62.45	62.50	-210	956	-21.96%	大賣/鉅額交易
2023/11/01	0	0.00	192	62.13	61.90	-192	939	-20.43%	大賣/鉅額交易
2023/10/24	0	0.00	30	65.61	65.10	-30	903	-3.32%
2023/10/23	31.8	64.50	0	0.00	63.60	31.8	860	3.69%
2023/10/20	115	64.87	5	64.80	64.80	110	862	12.75%	大買/鉅額交易
2023/10/19	25	63.56	20	64.15	64.60	5	831	0.60%
2023/10/17	1	64.00	0	0.00	63.50	1	834	0.12%
2023/10/12	0	60.50	0	0.00	61.10	0	838	0.00%
2023/10/11	30	60.59	0	0.00	60.50	30	833	3.60%
2023/09/27	58.4	62.09	0	0.00	62.10	58.4	852	6.85%
2023/09/26	0	0.00	1	62.50	62.10	-1	856	-0.12%
2023/09/22	23	63.50	0	0.00	63.50	23	860	2.68%
2023/09/08	39	63.82	0	0.00	63.80	39	930	4.19%
2023/09/07	88.6	64.51	0	0.00	64.30	88.6	938	9.43%
2023/08/30	0	0.00	0.1	62.40	62.90	-0.1	988	-0.01%
2023/08/14	0.1	66.20	0	0.00	66.00	0.1	1,123	0.00%
2023/08/11	1	66.60	0	0.00	66.70	1	1,128	0.09%
2023/08/08	2	68.30	0	0.00	68.30	2	1,098	0.18%
2023/08/04	3	68.80	0	0.00	68.80	3	1,090	0.28%
2023/07/28	4	69.80	0	0.00	69.80	4	1,055	0.38%
2023/07/27	1	69.00	0	0.00	69.30	1	1,054	0.09%
2023/07/25	142	70.01	0	0.00	69.70	142	1,061	13.38%	大買/鉅額交易
2023/07/24	73	70.92	0	0.00	70.40	73	1,050	6.95%
2023/07/21	253	71.79	0	0.00	71.70	253	1,042	24.28%	大買/鉅額交易
2023/07/20	1,085	71.78	0	0.00	71.90	1,085	1,049	103.40%	大買/鉅額交易
2023/07/12	1	68.10	0	0.00	68.00	1	995	0.10%
2023/06/27	1	68.30	0	0.00	68.20	1	992	0.10%
2023/06/26	0	0.00	7	69.30	69.80	-7	989	-0.71%
2023/06/21	1	70.10	0	0.00	70.10	1	1,013	0.10%
2023/06/20	0	0.00	7	70.10	70.40	-7	1,020	-0.69%
2023/06/12	0	0.00	1	72.50	72.50	-1	1,015	-0.10%
2023/06/09	7	72.10	0	0.00	72.10	7	1,009	0.69%
2023/06/08	0	0.00	0.2	72.50	72.20	-0.2	1,009	-0.02%
2023/06/07	7	71.63	0	0.00	71.70	7	990	0.71%
2023/06/05	0	0.00	1	70.20	70.30	-1	986	-0.10%
2023/06/01	1	70.60	0	0.00	70.60	1	1,012	0.10%
2023/05/25	0	0.00	2	69.90	69.90	-2	988	-0.20%
2023/05/24	8	70.68	0	0.00	70.60	8	992	0.81%
2023/05/18	0	0.00	0.3	68.00	67.70	-0.3	1,048	-0.03%
2023/05/11	1.1	66.93	0	0.00	66.90	1.1	1,084	0.10%
2023/05/10	0.2	68.15	0	0.00	68.20	0.2	1,121	0.02%
2023/05/09	13	68.20	0	0.00	68.20	13	1,201	1.08%
2023/05/04	0.2	67.50	0	0.00	67.50	0.2	1,312	0.01%
2023/05/03	0.1	67.40	0	0.00	67.00	0.1	1,428	0.00%
2023/04/27	0.1	67.50	0	0.00	66.90	0.1	1,436	0.00%
2023/04/26	37	66.83	0	0.00	67.70	37	1,435	2.58%
2023/04/25	0.1	68.30	0	0.00	67.00	0.1	1,433	0.00%
2023/04/21	0.1	70.80	0	0.00	70.00	0.1	1,415	0.00%
2023/04/20	0.1	71.90	0	0.00	71.70	0.1	1,424	0.00%
2023/04/19	0.1	73.30	0	0.00	72.30	0.1	1,438	0.01%
2023/03/28	0.1	73.50	0	0.00	73.10	0.1	1,657	0.00%
2023/03/27	0.1	74.60	0	0.00	74.20	0.1	1,673	0.01%
2023/03/10	0	0.00	1	76.50	75.50	-1	1,726	-0.06%
2023/03/09	1	77.30	0	0.00	77.00	1	1,729	0.06%
2023/02/21	0	0.00	1	75.40	75.40	-1	1,727	-0.06%
2023/02/16	0	0.00	3	76.83	76.70	-3	1,753	-0.17%
2023/02/13	0	0.00	1	75.40	74.80	-1	1,861	-0.05%
2023/02/10	1.1	76.12	1	75.80	75.80	0.1	1,882	0.01%
2023/02/09	28	76.65	0	0.00	76.70	28	1,873	1.49%
2023/02/08	0	0.00	1	77.50	77.50	-1	1,860	-0.05%
2023/02/06	2	75.40	2	74.65	74.60	0	1,784	0.00%
2023/02/03	1	76.40	0	0.00	76.70	1	1,758	0.06%
2023/02/02	4	76.93	6	76.52	77.30	-2	1,731	-0.12%
2023/02/01	12	76.10	8	76.06	75.80	4	1,665	0.24%
2023/01/31	0	0.00	1	72.10	72.70	-1	1,558	-0.06%
2023/01/30	0	0.00	1	71.30	71.60	-1	1,541	-0.06%
2022/12/30	49	68.65	0	0.00	68.20	49	1,579	3.10%
2022/12/21	2	67.20	0	0.00	67.10	2	1,561	0.13%
2022/12/20	0	0.00	2	72.50	68.20	-2	1,512	-0.13%
2022/12/19	89	68.50	0	0.00	68.40	89	1,400	6.35%
2022/12/16	2	68.40	0	0.00	68.50	2	1,374	0.15%
2022/12/09	11	70.30	0	0.00	70.30	11	1,272	0.86%
2022/12/07	1	69.60	2	69.70	69.10	-1	1,234	-0.08%
2022/12/06	3	71.73	0	0.00	70.50	3	1,224	0.25%
2022/12/05	0	0.00	3	72.90	72.60	-3	1,214	-0.25%
2022/11/28	0	0.00	4	69.90	69.60	-4	1,121	-0.36%
2022/11/25	5	72.12	0	0.00	70.30	5	1,120	0.45%
2022/11/23	1	70.00	0	0.00	70.20	1	1,098	0.09%
2022/11/22	0	0.00	1	69.80	69.90	-1	1,099	-0.09%
2022/11/21	1	71.40	0	0.00	70.80	1	1,086	0.09%
2022/11/18	10	72.50	0	0.00	72.50	10	1,066	0.94%
2022/11/17	3	72.60	0	0.00	72.60	3	1,037	0.29%
2022/10/18	7	66.31	0	0.00	66.00	7	896	0.78%
2022/10/17	8	64.65	8	64.94	65.00	0	898	0.00%
2022/10/07	0	0.00	2	67.40	66.80	-2	896	-0.22%
2022/09/29	100	65.16	0	0.00	65.30	100	903	11.07%
2022/09/14	27	71.67	0	0.00	71.70	27	1,017	2.65%
2022/09/08	0	0.00	26	70.14	71.30	-26	1,067	-2.44%
2022/09/07	3	68.30	44	68.36	68.30	-41	1,070	-3.83%
2022/09/06	0	0.00	50	69.45	69.00	-50	1,073	-4.66%
2022/09/02	0	0.00	20	72.91	72.80	-20	1,085	-1.84%
2022/09/01	11	73.48	7	73.54	73.30	4	1,104	0.36%
2022/08/31	0	0.00	13	74.14	74.20	-13	1,119	-1.16%
2022/08/30	0	0.00	3	73.30	73.30	-3	1,127	-0.27%
2022/08/29	0	0.00	5	73.10	73.10	-5	1,130	-0.44%
2022/08/25	0	0.00	3	74.30	74.20	-3	1,139	-0.26%
2022/08/24	1	73.50	3	73.50	73.50	-2	1,176	-0.17%
2022/08/23	3	73.70	0	0.00	73.50	3	1,187	0.25%
2022/08/22	13	74.61	0	0.00	74.50	13	1,195	1.09%
2022/08/19	0	0.00	7	75.81	75.50	-7	1,202	-0.58%
2022/08/18	3	73.70	0	0.00	74.70	3	1,235	0.24%
2022/08/17	0	0.00	3	75.90	75.10	-3	1,231	-0.24%
2022/08/16	0	0.00	19	75.75	75.00	-19	1,233	-1.54%
2022/08/15	1	74.70	11	75.05	74.70	-10	1,234	-0.81%
2022/08/12	0	0.00	25	74.23	74.30	-25	1,233	-2.03%
2022/08/11	0	0.00	12	74.07	73.10	-12	1,229	-0.98%
2022/08/10	5	72.40	0	0.00	72.50	5	1,243	0.40%
2022/08/05	1	81.50	0	0.00	81.50	1	1,229	0.08%
2022/07/29	15	80.55	0	0.00	80.40	15	1,214	1.23%
2022/07/28	5	80.10	0	0.00	81.30	5	1,221	0.41%
2022/07/27	0	0.00	30	80.25	81.30	-30	1,220	-2.46%
2022/07/26	20	79.50	1	79.60	79.30	19	1,190	1.60%
2022/07/25	16	86.36	1	86.70	86.10	15	1,116	1.34%
2022/07/22	9	87.54	0	0.00	87.50	9	1,121	0.80%
2022/07/21	0	0.00	25	87.58	88.60	-25	1,134	-2.20%
2022/07/20	0	0.00	3	85.30	83.80	-3	1,144	-0.26%
2022/07/18	1	83.60	96	83.53	83.50	-95	1,191	-7.97%
2022/07/15	0	0.00	3	81.40	81.50	-3	1,200	-0.25%
2022/07/14	0	0.00	13	79.92	80.10	-13	1,212	-1.07%
2022/07/13	0	0.00	28	79.03	79.00	-28	1,237	-2.26%
2022/07/12	5	77.10	0	0.00	76.20	5	1,261	0.40%
2022/07/08	1	80.40	19	80.52	80.50	-18	1,362	-1.32%
2022/07/07	0	0.00	41	79.06	79.40	-41	1,370	-2.99%
2022/07/06	1	78.00	0	0.00	78.00	1	1,408	0.07%
2022/07/04	0	0.00	15	79.70	79.70	-15	1,525	-0.98%
2022/07/01	170	79.56	171	79.60	78.40	-1	1,546	-0.06%	大買/大賣/
2022/06/30	30	86.28	5	85.80	85.80	25	1,505	1.66%
2022/06/22	26	91.58	22	91.60	91.50	4	1,993	0.20%
2022/06/21	20	91.80	30	92.40	94.50	-10	2,082	-0.48%
2022/06/20	5	91.40	1	91.20	91.00	4	2,354	0.17%
2022/06/17	23	93.66	42	93.82	93.90	-19	2,382	-0.80%
2022/06/16	10	93.70	11	93.84	93.70	-1	2,388	-0.04%
2022/06/15	10	95.25	0	0.00	95.50	10	2,430	0.41%
2022/06/14	2	95.05	0	0.00	96.00	2	2,499	0.08%
2022/06/10	10	98.10	5	97.90	98.10	5	2,550	0.20%
2022/06/09	10	100.50	0	0.00	100.00	10	2,585	0.39%
2022/06/08	30	101.50	0	0.00	102.00	30	2,635	1.14%
2022/06/01	0	0.00	20	102.00	102.50	-20	2,977	-0.67%
2022/05/31	0	0.00	10	100.50	100.00	-10	2,997	-0.33%
2022/05/17	22	97.82	0	0.00	98.40	22	3,082	0.71%
2022/05/13	20	97.01	0	0.00	97.40	20	3,108	0.64%
2022/05/10	1	94.20	0	0.00	94.80	1	3,144	0.03%
2022/04/28	1	94.20	0	0.00	93.40	1	3,183	0.03%
2022/04/27	11	91.31	1	91.50	93.40	10	3,174	0.31%
2022/04/22	0	0.00	1	99.90	99.00	-1	3,100	-0.03%
2022/04/21	2	102.00	0	0.00	101.00	2	3,094	0.06%
2022/04/18	1	98.80	0	0.00	99.00	1	3,057	0.03%
2022/04/14	1	102.00	1	101.50	101.50	0	2,998	0.00%
2022/04/13	3	103.17	1	103.00	103.00	2	2,996	0.07%
2022/04/12	0	0.00	2	102.75	102.00	-2	2,992	-0.07%
2022/04/11	34	104.18	6	104.33	104.00	28	2,970	0.94%
2022/04/08	29	114.33	0	0.00	114.50	29	2,880	1.01%
2022/04/07	6	112.50	3	113.33	112.50	3	2,927	0.10%
2022/04/01	1	118.00	1	117.00	118.50	0	2,904	0.00%
2022/03/30	1	124.50	5	124.10	120.50	-4	2,845	-0.14%
2022/03/29	254	123.60	265	123.87	122.00	-11	2,731	-0.40%	大買/大賣/
2022/03/28	1	120.00	1	119.00	119.50	0	2,534	0.00%
2022/03/24	2	121.50	5	122.00	121.50	-3	2,438	-0.12%
2022/03/23	11	124.00	24	125.58	123.00	-13	2,365	-0.55%
2022/03/22	0	0.00	27	119.00	119.00	-27	2,096	-1.29%
2022/03/21	1	119.00	28	119.00	117.50	-27	2,056	-1.31%
2022/03/18	11	118.05	39	117.56	117.50	-28	2,034	-1.38%
2022/03/17	7	118.14	0	0.00	119.00	7	1,989	0.35%
2022/03/16	0	0.00	1	112.50	113.50	-1	1,922	-0.05%
2022/03/15	0	0.00	1	111.50	112.00	-1	1,911	-0.05%
2022/03/14	11	115.77	1	116.50	116.50	10	1,870	0.53%
2022/03/11	0	0.00	60	117.70	117.50	-60	1,827	-3.28%
2022/03/10	12	116.17	0	0.00	116.00	12	1,768	0.68%
2022/03/09	1	115.00	0	0.00	115.50	1	1,653	0.06%
2022/03/08	1	110.50	1	111.00	110.50	0	1,505	0.00%
2022/03/07	10	111.00	0	0.00	110.00	10	1,467	0.68%
2022/03/03	1	113.00	0	0.00	113.50	1	1,410	0.07%
2022/03/01	0	0.00	0.1	109.00	109.00	-0.1	1,340	0.00%
2022/02/25	12	107.50	0	0.00	107.50	12	1,347	0.89%
2022/02/24	0	0.00	2	106.50	105.50	-2	1,349	-0.15%
2022/02/22	15	105.50	0	0.00	106.50	15	1,364	1.10%
2022/02/18	1	106.50	0	0.00	107.50	1	1,475	0.07%
2022/02/17	10	106.50	0.5	108.00	106.50	9.5	1,497	0.63%
2022/02/16	22	107.32	1	108.00	108.50	21	1,536	1.37%
2022/02/15	16	106.50	10	108.50	106.50	6	1,523	0.39%
2022/02/09	0.5	105.50	0	0.00	105.50	0.5	1,531	0.03%
2022/02/08	1	102.50	0	0.00	102.50	1	1,529	0.07%
2022/02/07	40	100.50	0	0.00	101.50	40	1,537	2.60%
2022/01/26	102	100.89	0	0.00	100.50	102	1,534	6.65%	大買/鉅額交易
2022/01/25	30	101.50	0	0.00	101.00	30	1,572	1.91%
2022/01/24	59	102.75	0	0.00	102.50	59	1,638	3.60%
2022/01/21	1	102.50	0	0.00	105.50	1	1,688	0.06%
2022/01/20	40	104.13	0	0.00	104.50	40	1,735	2.30%
2022/01/19	20	103.50	0	0.00	103.00	20	1,816	1.10%
2021/12/29	1	110.00	43	107.00	110.00	-42	2,264	-1.86%
2021/12/27	0	0.00	3	108.17	107.00	-3	2,260	-0.13%
2021/12/07	0	0.00	1	108.00	105.50	-1	2,427	-0.04%
2021/11/19	1	111.50	1	110.00	109.50	0	3,098	0.00%
2021/11/15	93	108.92	0	0.00	109.00	93	3,218	2.89%
2021/11/12	1	106.50	0	0.00	106.50	1	3,253	0.03%
2021/11/11	1	106.50	2	107.25	106.50	-1	3,283	-0.03%
2021/11/10	0	0.00	3	107.50	108.00	-3	3,338	-0.09%
2021/11/09	1	107.50	1	106.00	106.00	0	3,361	0.00%
2021/11/05	1.1	104.98	0	0.00	105.00	1.1	3,404	0.03%
2021/11/03	3	104.00	0	0.00	103.50	3	3,596	0.08%
2021/11/01	1	106.00	3	106.00	106.00	-2	3,680	-0.05%
2021/10/26	3	107.17	6	108.00	107.00	-3	3,828	-0.08%
2021/10/25	1	116.00	9	118.22	118.50	-8	3,885	-0.21%
2021/10/21	52	113.56	10	116.50	113.00	42	4,279	0.98%
2021/10/20	1	115.00	0	0.00	115.50	1	4,452	0.02%
2021/10/19	0	0.00	1	114.00	114.00	-1	4,703	-0.02%
2021/10/13	1	103.00	0.2	103.50	103.00	0.9	6,351	0.01%
2021/10/08	14	114.36	0	0.00	111.00	14	6,678	0.21%
2021/10/05	9	110.50	0	0.00	110.50	9	7,572	0.12%
2021/09/30	1	113.00	0	0.00	113.50	1	7,694	0.01%
2021/09/27	0	0.00	2	117.50	116.50	-2	7,706	-0.03%
2021/09/23	2	118.00	0	0.00	116.00	2	7,687	0.03%
2021/09/16	45	116.50	3	116.50	117.00	42	7,716	0.54%
2021/09/15	0	0.00	1	117.00	117.50	-1	7,729	-0.01%
2021/09/10	3	115.50	0	0.00	116.00	3	7,780	0.04%
2021/09/09	2	116.00	0	0.00	116.00	2	7,817	0.03%
2021/09/08	0	0.00	1	115.00	114.00	-1	7,840	-0.01%
2021/09/06	2	126.00	7	125.36	126.00	-5	7,897	-0.06%
2021/09/03	0	0.00	2	126.00	129.50	-2	8,131	-0.02%
2021/09/02	1	129.00	20	133.00	125.00	-19	8,269	-0.23%
2021/09/01	20	128.50	16	129.00	129.00	4	8,179	0.05%
2021/08/31	6	126.00	0	0.00	128.50	6	8,133	0.07%
2021/08/27	0	0.00	1	126.00	125.50	-1	8,096	-0.01%
2021/08/26	9	128.67	7	126.86	126.00	2	8,071	0.02%
2021/08/25	1	127.00	1	128.50	126.50	0	8,014	0.00%
2021/08/24	34	124.84	56	126.77	124.50	-22	7,960	-0.28%
2021/08/23	6	124.00	0	0.00	124.00	6	7,855	0.08%
2021/08/20	1	123.00	2	120.75	122.00	-1	7,844	-0.01%
2021/08/19	1	122.50	1	122.50	117.00	0	7,810	0.00%
2021/08/18	8	119.63	0	0.00	121.50	8	7,764	0.10%
2021/08/16	3	120.50	8	120.88	121.50	-5	7,712	-0.06%
2021/08/13	0	0.00	1	121.50	120.50	-1	7,655	-0.01%
2021/08/12	9	123.56	8	124.50	123.50	1	7,617	0.01%
2021/08/11	22	124.91	14	124.89	122.50	8	7,595	0.11%
2021/08/10	1	126.50	0	0.00	126.50	1	7,575	0.01%
2021/08/09	17	132.00	9.1	133.97	131.50	7.9	7,561	0.10%
2021/08/04	1	137.50	3	135.50	135.50	-2	7,358	-0.03%
2021/08/03	5	138.60	2	137.25	139.00	3	7,293	0.04%
2021/08/02	0	0.00	1	137.50	136.50	-1	7,234	-0.01%
2021/07/29	9	136.06	8	135.44	136.00	1	7,096	0.01%
2021/07/28	6	136.50	3	130.33	136.00	3	6,891	0.04%
2021/07/27	10	140.20	9	132.56	133.50	1	6,708	0.01%
2021/07/23	0	0.00	47	137.65	131.00	-47	6,378	-0.74%
2021/07/22	29.2	145.82	21	147.55	144.00	8.2	6,094	0.13%
2021/07/21	2	142.50	23	142.85	144.50	-21	5,887	-0.36%
2021/07/20	16	140.88	0	0.00	135.50	16	5,616	0.28%
2021/07/19	25	142.52	42.1	145.83	142.00	-17.1	5,552	-0.31%
2021/07/16	17.1	124.19	531.2	124.58	137.50	-514.1	5,129	-10.02%	大賣/鉅額交易
2021/07/15	222	124.73	174	123.69	125.00	48	4,912	0.98%	大買/大賣/
2021/07/14	17	123.41	4.2	124.28	124.50	12.8	4,772	0.27%
2021/07/13	211	127.25	32	122.33	121.00	179	4,530	3.95%	大買/鉅額交易
2021/07/12	316	115.86	25	110.34	116.00	291	4,161	6.99%	大買/鉅額交易
2021/07/09	57	105.87	32	106.41	105.50	25	3,907	0.64%
2021/07/08	20	104.48	2	105.00	103.50	18	3,869	0.47%
2021/07/07	8	102.13	0	0.00	103.50	8	3,842	0.21%
2021/07/05	3	102.17	0	0.00	102.50	3	3,926	0.08%
2021/07/02	5	98.54	6	99.48	99.70	-1	4,024	-0.02%
2021/06/30	2	99.20	0	0.00	100.00	2	4,102	0.05%
2021/06/23	4	100.00	0	0.00	102.00	4	4,318	0.09%
2021/06/21	0.2	101.00	0	0.00	100.50	0.2	4,291	0.00%
2021/06/17	3	106.50	30	105.38	109.50	-27	4,201	-0.64%
2021/06/16	31	108.40	3	106.00	104.50	28	4,140	0.68%
2021/06/15	153	106.72	1	107.50	105.50	152	4,046	3.76%	大買/鉅額交易
2021/06/11	4.1	108.54	8	107.19	105.00	-3.9	4,015	-0.10%
2021/06/10	3	108.67	2	110.00	110.00	1	3,788	0.03%
2021/06/09	1	100.00	1	100.50	100.00	0	3,614	0.00%
2021/06/04	0	0.00	1	96.00	95.60	-1	3,534	-0.03%
2021/05/31	8	94.90	8	95.18	94.40	0	3,571	0.00%
2021/05/28	1	94.50	0	0.00	94.60	1	3,581	0.03%
2021/05/25	3	94.50	3	95.00	93.20	0	3,719	0.00%
2021/05/13	12.2	84.85	0	0.00	85.90	12.2	4,583	0.27%
2021/05/12	59	85.88	0	0.00	85.00	59	4,720	1.25%
2021/05/11	1	89.10	0	0.00	89.50	1	4,853	0.02%
2021/05/06	0	0.00	50	96.41	96.00	-50	4,748	-1.05%
2021/05/05	0	0.00	50	95.86	94.00	-50	4,716	-1.06%
2021/05/04	0	0.00	10	98.70	97.70	-10	4,719	-0.21%
2021/04/29	2	103.00	30	103.75	102.50	-28	4,589	-0.61%
2021/04/28	6	103.00	20	103.75	102.50	-14	4,530	-0.31%
2021/04/27	155	101.75	9	102.06	101.00	146	4,451	3.28%	大買/鉅額交易
2021/04/26	5	105.50	72	103.89	106.50	-67	4,223	-1.59%
2021/04/23	37	98.22	34	97.34	98.80	3	4,003	0.07%
2021/04/22	34	98.35	12	98.43	97.40	22	3,843	0.57%
2021/04/19	50	93.94	0	0.00	93.60	50	3,732	1.34%
2021/04/12	5	97.70	5	95.40	95.40	0	3,707	0.00%
2021/04/09	0	0.00	1	95.50	95.80	-1	3,665	-0.03%
2021/04/07	7	96.39	5	95.40	95.10	2	3,487	0.06%
2021/04/06	1	95.00	2	95.25	94.80	-1	3,428	-0.03%
2021/03/31	1	93.60	1	93.40	93.40	0	3,344	0.00%
2021/03/30	1	91.70	0	0.00	95.20	1	3,262	0.03%
2021/03/25	1	88.60	0	0.00	88.20	1	3,118	0.03%
2021/03/17	1	88.90	2	87.30	87.20	-1	3,048	-0.03%
2021/03/02	5	89.30	6	87.47	86.10	-1	3,109	-0.03%
2021/02/25	0	0.00	1	93.90	90.00	-1	3,040	-0.03%
2021/02/24	10	93.45	9	94.89	92.00	1	2,949	0.03%
2021/02/23	1	88.90	5	88.60	90.00	-4	2,693	-0.15%
2021/02/22	0	0.00	5	87.70	88.00	-5	2,601	-0.19%
2021/02/18	5	85.76	0	0.00	87.00	5	2,566	0.19%
2021/02/17	7	86.29	0	0.00	87.00	7	2,549	0.27%
2021/02/05	1	82.40	3	80.80	82.40	-2	2,429	-0.08%
2021/02/04	42	80.33	43	81.55	81.80	-1	2,325	-0.04%
2021/02/03	203	76.64	6	76.40	78.20	197	2,047	9.62%	大買/鉅額交易
2021/02/02	258	74.04	7	75.66	74.80	251	1,886	13.30%	大買/鉅額交易
2021/02/01	0	0.00	4	71.70	73.50	-4	1,712	-0.23%
2021/01/28	0	0.00	2	72.30	71.80	-2	1,686	-0.12%
2021/01/26	1	72.30	0	0.00	72.90	1	1,678	0.06%
2021/01/25	3	73.07	0	0.00	74.00	3	1,638	0.18%
2021/01/20	1	71.60	0	0.00	71.00	1	1,716	0.06%
2021/01/19	2	72.00	0	0.00	71.80	2	1,728	0.12%
2021/01/13	0	0.00	4	73.00	72.80	-4	1,725	-0.23%
2021/01/12	2	74.10	0	0.00	72.80	2	1,728	0.12%
2021/01/11	21	74.19	14	73.86	75.10	7	1,670	0.42%
2020/12/25	2	71.40	0	0.00	71.50	2	1,574	0.13%
2020/12/24	0	0.00	8	71.70	71.60	-8	1,568	-0.51%
2020/12/16	0	0.00	1	71.20	71.20	-1	1,472	-0.07%
2020/12/15	1	70.20	0	0.00	70.20	1	1,464	0.07%
2020/12/09	1	76.20	20	75.10	75.60	-19	1,397	-1.36%
2020/12/07	2	73.70	0	0.00	73.50	2	1,277	0.16%
2020/12/04	15	73.31	0	0.00	73.50	15	1,247	1.20%
2020/12/03	55	73.47	40	72.74	71.90	15	1,212	1.24%
2020/11/30	0	0.00	8	72.20	71.80	-8	1,141	-0.70%
2020/11/20	0	0.00	10	72.40	72.30	-10	1,004	-1.00%
2020/11/19	0	0.00	6	72.83	72.70	-6	995	-0.60%
2020/11/18	5	72.70	0	0.00	72.80	5	973	0.51%
2020/11/16	8	70.99	0	0.00	71.10	8	909	0.88%
2020/11/02	0	0.00	4	69.80	69.50	-4	1,080	-0.37%
2020/10/30	0	0.00	5	70.60	70.50	-5	1,086	-0.46%
2020/10/29	5	70.24	3	69.90	70.50	2	1,073	0.19%
2020/10/28	0	0.00	2	69.20	69.40	-2	1,042	-0.19%
2020/10/16	2	66.35	0	0.00	66.30	2	1,166	0.17%
2020/10/15	0	0.00	48	67.37	66.90	-48	1,176	-4.08%
2020/10/14	45	68.17	4	68.08	68.40	41	1,178	3.48%
2020/10/08	7	67.00	3	67.10	67.10	4	1,268	0.32%
2020/09/23	0	0.00	25	65.24	64.60	-25	1,785	-1.40%
2020/09/22	0	0.00	25	65.11	65.30	-25	1,793	-1.39%
2020/09/16	3	66.10	0	0.00	66.00	3	1,839	0.16%
2020/09/15	3	66.00	0	0.00	66.00	3	1,858	0.16%
2020/09/14	0	0.00	1	65.60	65.80	-1	1,961	-0.05%
2020/09/10	0	0.00	88	65.09	65.00	-88	1,969	-4.47%
2020/09/08	57	65.43	0	0.00	65.90	57	1,978	2.88%
2020/08/20	1	64.60	0	0.00	63.90	1	2,150	0.05%
2020/08/12	1	66.20	0	0.00	66.40	1	2,102	0.05%
2020/08/10	0	0.00	1	72.70	72.70	-1	2,057	-0.05%
2020/08/07	0	0.00	50	72.72	72.70	-50	2,034	-2.46%
2020/08/06	1	73.20	2	74.35	73.30	-1	2,010	-0.05%
2020/08/03	0	0.00	1	72.70	72.20	-1	1,941	-0.05%
2020/07/31	0	0.00	20	72.50	72.30	-20	1,936	-1.03%
2020/07/30	0	0.00	1	72.00	72.50	-1	1,938	-0.05%
2020/07/29	0	0.00	1	71.20	71.70	-1	1,925	-0.05%
2020/07/28	1	69.00	0	0.00	68.50	1	1,897	0.05%
2020/07/27	2	71.10	0	0.00	70.80	2	1,850	0.11%
2020/07/24	0	0.00	1	71.90	71.20	-1	1,858	-0.05%
2020/07/20	1	71.10	0	0.00	70.50	1	1,917	0.05%
2020/07/16	1	70.90	0	0.00	71.00	1	1,890	0.05%
2020/07/15	2	72.20	0	0.00	72.30	2	1,857	0.11%
2020/07/14	0	0.00	60	72.82	73.00	-60	1,816	-3.30%
2020/07/13	60	72.78	2	73.20	73.40	58	1,801	3.22%
2020/07/10	6	71.62	0	0.00	71.50	6	1,731	0.35%
2020/07/09	2	72.30	3	72.90	72.50	-1	1,694	-0.06%
2020/07/08	0	0.00	7	72.60	72.70	-7	1,667	-0.42%
2020/07/07	27	72.98	2	72.30	73.00	25	1,596	1.57%
2020/07/06	0	0.00	2	69.80	69.90	-2	1,436	-0.14%
2020/07/02	0	0.00	1	67.80	68.40	-1	1,446	-0.07%
2020/07/01	1	67.40	0	0.00	67.50	1	1,482	0.07%
2020/06/30	19	66.70	0	0.00	66.70	19	1,504	1.26%
2020/06/24	5	67.30	2	67.60	67.40	3	1,499	0.20%
2020/06/23	2	67.50	0	0.00	67.30	2	1,503	0.13%
2020/06/22	12	66.90	5	66.02	66.90	7	1,508	0.46%
2020/06/18	1	66.00	0	0.00	65.30	1	1,435	0.07%
2020/06/12	1	65.60	0	0.00	65.70	1	1,505	0.07%
2020/06/09	1	67.70	0	0.00	67.30	1	1,619	0.06%
2020/06/08	0	0.00	1	68.10	67.90	-1	1,680	-0.06%
2020/06/01	1	65.50	0	0.00	65.60	1	2,273	0.04%
2020/05/21	4	66.10	0	0.00	66.00	4	2,470	0.16%
2020/05/14	1	65.50	0	0.00	65.00	1	2,442	0.04%
2020/05/04	1	65.90	0	0.00	65.30	1	2,496	0.04%
2020/04/23	0	0.00	2	67.40	68.00	-2	2,387	-0.08%
2020/04/21	2	66.20	1	66.20	66.00	1	2,357	0.04%
2020/04/17	1	66.70	6	68.78	66.60	-5	2,338	-0.21%
2020/04/16	5	67.00	2	67.30	67.00	3	2,299	0.13%
2020/04/15	0	0.00	1	65.40	65.80	-1	2,271	-0.04%
2020/04/09	1	64.40	1	65.70	64.10	0	2,201	0.00%
2020/04/06	1	63.10	4	63.00	62.90	-3	2,113	-0.14%
2020/03/26	2	59.95	0	0.00	60.30	2	1,977	0.10%
2020/03/24	5	58.70	0	0.00	58.70	5	1,933	0.26%
2020/03/23	6	58.85	0	0.00	58.40	6	1,895	0.32%
2020/03/18	1	62.20	0	0.00	60.40	1	1,835	0.05%
2020/03/17	0	0.00	1	64.20	63.40	-1	1,805	-0.06%
2020/03/16	0	0.00	6	63.50	61.80	-6	1,748	-0.34%
2020/03/13	1	59.60	0	0.00	60.60	1	1,693	0.06%
2020/03/12	1	64.30	1	66.40	64.60	0	1,644	0.00%
2020/03/11	3	68.97	2	69.95	67.60	1	1,574	0.06%
2020/03/10	5	67.70	0	0.00	68.70	5	1,542	0.32%
2020/03/09	27	75.89	24	75.80	69.90	3	1,459	0.21%
2020/03/06	15	72.80	21	74.03	74.00	-6	1,236	-0.49%
2020/03/05	0	0.00	38	72.14	70.20	-38	982	-3.87%
2020/03/04	35	71.57	22	69.07	71.20	13	871	1.49%
2020/03/03	11	66.68	0	0.00	65.80	11	681	1.61%
2020/03/02	0	0.00	131	65.05	64.50	-131	671	-19.50%	大賣/鉅額交易
2020/02/26	0	0.00	20	67.00	66.50	-20	645	-3.10%
2020/02/25	3	66.47	40	66.55	66.50	-37	645	-5.73%
2020/02/20	0	0.00	30	68.57	68.40	-30	624	-4.80%
2020/02/19	0	0.00	49	68.41	68.40	-49	628	-7.79%
2020/02/10	8	70.35	0	0.00	69.50	8	629	1.27%
2020/02/07	0	0.00	10	72.30	71.30	-10	606	-1.65%
2020/02/06	5	70.50	42	71.00	69.30	-37	528	-7.00%
2020/02/05	3	67.37	0	0.00	68.50	3	451	0.66%
2020/02/04	40	68.80	0	0.00	67.70	40	445	8.97%
2020/02/03	0	0.00	6	69.37	69.60	-6	428	-1.40%
2020/01/30	2	65.50	0	0.00	65.40	2	405	0.49%
2020/01/14	30	69.77	0	0.00	69.50	30	402	7.46%
2020/01/08	1	67.30	0	0.00	67.40	1	420	0.24%
2020/01/06	6	68.70	0	0.00	68.70	6	422	1.42%
2020/01/03	10	69.45	0	0.00	69.50	10	424	2.36%
2020/01/02	4	69.30	0	0.00	69.40	4	427	0.94%
2019/12/31	5	68.90	0	0.00	68.70	5	426	1.17%
2019/12/30	15	69.47	8	69.20	69.20	7	428	1.63%
2019/12/27	5	69.90	0	0.00	69.80	5	427	1.17%
2019/12/26	5	70.00	0	0.00	69.70	5	429	1.16%
2019/12/25	5	69.70	0	0.00	69.60	5	430	1.16%
2019/12/24	10	69.60	0	0.00	69.40	10	435	2.30%
2019/12/23	15	69.83	0	0.00	69.70	15	437	3.43%
2019/12/20	27	70.32	0	0.00	70.00	27	440	6.12%
2019/12/18	10	70.39	0	0.00	70.80	10	469	2.13%
2019/12/17	10	70.20	0	0.00	70.50	10	475	2.10%
2019/12/16	50	70.50	0	0.00	70.00	50	478	10.45%
2019/12/13	20	69.65	1	70.00	70.00	19	490	3.87%
2019/12/12	43	69.10	0	0.00	69.10	43	480	8.94%
2019/11/19	1	68.40	0	0.00	68.30	1	443	0.23%
2019/11/13	0	0.00	1	67.70	68.00	-1	434	-0.23%
2019/10/30	1	66.60	0	0.00	66.60	1	498	0.20%
2019/10/29	0	0.00	1	69.50	67.40	-1	504	-0.20%
2019/10/14	0	0.00	2	65.90	66.00	-2	552	-0.36%
2019/10/09	2	64.80	0	0.00	64.70	2	559	0.36%
2019/10/02	0	0.00	2	65.80	65.90	-2	592	-0.34%
2019/09/27	2	64.85	0	0.00	65.00	2	602	0.33%
2019/09/25	1	66.50	0	0.00	66.50	1	619	0.16%
2019/09/23	1	68.00	2	68.25	68.30	-1	636	-0.16%
2019/09/20	0	0.00	2	66.20	66.80	-2	626	-0.32%
2019/09/18	2	65.15	0	0.00	64.20	2	656	0.30%
2019/09/12	0	0.00	2	65.90	66.30	-2	701	-0.29%
2019/09/05	0	0.00	2	67.40	67.20	-2	722	-0.28%
2019/09/03	0	0.00	2	67.30	67.20	-2	750	-0.27%
2019/08/15	1	64.70	0	0.00	64.60	1	846	0.12%
2019/08/13	1	66.60	0	0.00	65.80	1	856	0.12%
2019/08/12	0	0.00	1	71.60	71.40	-1	848	-0.12%
2019/08/07	2	70.60	2	71.65	70.60	0	828	0.00%
2019/08/06	2	68.90	2	70.00	70.10	0	837	0.00%
2019/08/02	1	70.10	0	0.00	70.80	1	848	0.12%
2019/07/31	2	70.30	0	0.00	70.00	2	849	0.24%
2019/07/30	15	71.09	0	0.00	70.00	15	841	1.78%
2019/07/29	0	0.00	1	74.40	74.30	-1	808	-0.12%
2019/07/25	1	75.10	1	74.90	74.80	0	826	0.00%
2019/07/05	34	73.69	0	0.00	73.90	34	933	3.64%
2019/07/04	13	73.90	0	0.00	73.90	13	942	1.38%
2019/06/27	0	0.00	4	71.75	71.60	-4	908	-0.44%
2019/06/12	0	0.00	2	68.40	68.70	-2	840	-0.24%
2019/05/30	0	0.00	3	66.07	66.00	-3	849	-0.35%
2019/05/21	1	64.80	0	0.00	65.20	1	849	0.12%
2019/05/20	0	0.00	1	66.60	65.50	-1	843	-0.12%
2019/05/17	3	65.03	0	0.00	65.20	3	852	0.35%
2019/05/15	0	0.00	1	67.00	67.00	-1	867	-0.12%
2019/05/14	1	65.10	0	0.00	66.30	1	883	0.11%
2019/05/13	2	67.40	0	0.00	67.30	2	887	0.23%
2019/05/10	3	69.43	0	0.00	69.30	3	920	0.33%
2019/05/09	2	70.80	0	0.00	70.30	2	959	0.21%
2019/04/30	0	0.00	8	73.80	74.00	-8	1,113	-0.72%
2019/04/22	1	78.10	1	77.20	78.10	0	1,180	0.00%
2019/04/16	50	72.99	0	0.00	73.00	50	1,172	4.27%
2019/02/14	1	73.80	2	74.00	73.40	-1	1,267	-0.08%
2019/02/11	0	0.00	6	72.83	73.60	-6	1,230	-0.49%
2019/01/29	4	68.70	93	69.39	69.30	-89	1,161	-7.66%
2019/01/24	5	66.00	0	0.00	65.60	5	1,052	0.47%
2019/01/23	0	0.00	1	66.30	66.40	-1	1,058	-0.09%
2019/01/21	10	65.15	0	0.00	64.80	10	1,036	0.96%
2019/01/17	9	63.50	0	0.00	61.70	9	999	0.90%
2019/01/10	10	60.45	0	0.00	60.70	10	905	1.10%
2019/01/09	30	59.05	0	0.00	59.20	30	879	3.41%
2019/01/08	5	58.10	0	0.00	57.90	5	866	0.58%
2019/01/03	10	57.75	0	0.00	57.40	10	892	1.12%
2019/01/02	25	58.84	0	0.00	58.60	25	897	2.79%
2018/12/06	1	59.20	0	0.00	58.70	1	902	0.11%
2018/11/19	0	0.00	2	58.50	58.80	-2	994	-0.20%
2018/11/15	1	56.80	0	0.00	57.60	1	1,019	0.10%
2018/11/14	0	0.00	2	58.10	57.70	-2	1,082	-0.18%
2018/11/09	2	57.10	0	0.00	57.30	2	1,198	0.17%
2018/11/08	0	0.00	2	58.05	58.00	-2	1,221	-0.16%
2018/11/06	3	57.10	0	0.00	56.60	3	1,253	0.24%
2018/11/01	0	0.00	2	59.35	58.70	-2	1,264	-0.16%
2018/10/31	2	58.20	0	0.00	58.40	2	1,251	0.16%
2018/10/30	1	59.20	0	0.00	58.80	1	1,248	0.08%
2018/10/26	1	60.90	1	63.10	60.90	0	1,272	0.00%
2018/10/25	1	62.10	0	0.00	61.90	1	1,286	0.08%
2018/10/23	1	65.30	76	65.45	65.00	-75	1,302	-5.76%
2018/10/22	0	0.00	1	67.10	67.70	-1	1,297	-0.08%
2018/10/19	1	66.10	0	0.00	65.00	1	1,291	0.08%
2018/10/11	1	66.00	1	66.90	66.10	0	1,295	0.00%
2018/10/09	2	71.15	0	0.00	71.20	2	1,288	0.16%
2018/10/08	1	72.20	0	0.00	72.10	1	1,336	0.07%
2018/10/05	5	73.56	3	73.40	73.70	2	1,330	0.15%
2018/10/04	1	75.30	1	76.60	75.80	0	1,329	0.00%
2018/10/03	2	76.65	0	0.00	76.50	2	1,327	0.15%
2018/09/07	2	82.90	0	0.00	82.90	2	1,446	0.14%
2018/09/03	0	0.00	1	83.90	83.90	-1	1,610	-0.06%
2018/08/30	0	0.00	1	83.40	84.30	-1	1,598	-0.06%
2018/08/27	0	0.00	10	81.43	81.30	-10	1,544	-0.65%
2018/08/23	0	0.00	2	81.05	81.80	-2	1,543	-0.13%
2018/08/22	7	81.44	14	81.40	81.80	-7	1,546	-0.45%
2018/08/21	14	81.99	5	81.20	82.00	9	1,547	0.58%
2018/08/20	0	0.00	9	81.00	79.40	-9	1,494	-0.60%
2018/08/17	11	79.91	38	79.11	79.80	-27	1,462	-1.85%
2018/08/16	32	78.68	16	78.16	78.50	16	1,421	1.13%
2018/08/15	18	76.83	0	0.00	76.80	18	1,380	1.30%
2018/08/14	1	76.00	0	0.00	76.00	1	1,356	0.07%
2018/08/13	0	0.00	1	76.20	77.40	-1	1,347	-0.07%
2018/08/10	0	0.00	1	79.10	78.00	-1	1,324	-0.08%
2018/08/09	0	0.00	4	79.10	78.80	-4	1,324	-0.30%
2018/08/08	3	78.30	0	0.00	78.50	3	1,338	0.22%
2018/08/06	0	0.00	3	77.07	77.50	-3	1,344	-0.22%
2018/08/03	4	76.80	0	0.00	77.00	4	1,342	0.30%
2018/08/02	0	0.00	1	74.40	74.90	-1	1,355	-0.07%
2018/08/01	0	0.00	1	74.40	74.50	-1	1,373	-0.07%
2018/07/31	0	0.00	1	72.90	72.90	-1	1,384	-0.07%
2018/07/30	0	0.00	2	73.10	72.50	-2	1,368	-0.15%
2018/07/27	2	72.50	0	0.00	72.20	2	1,368	0.15%
2018/07/24	1	71.30	1	72.10	72.20	0	1,447	0.00%
2018/07/23	1	70.40	0	0.00	70.20	1	1,461	0.07%
2018/07/20	1	71.80	0	0.00	71.80	1	1,452	0.07%
2018/07/18	0	0.00	3	72.53	72.00	-3	1,487	-0.20%
2018/07/17	3	72.30	85	71.88	72.10	-82	1,487	-5.51%
2018/07/16	0	0.00	81	70.82	71.00	-81	1,473	-5.50%
2018/07/13	1	74.40	0	0.00	74.60	1	1,444	0.07%
2018/07/12	0	0.00	3	74.60	74.20	-3	1,473	-0.20%
2018/07/11	2	73.40	3	73.20	74.00	-1	1,477	-0.07%
2018/07/10	0	0.00	1	73.40	73.70	-1	1,490	-0.07%
2018/07/09	3	73.50	0	0.00	73.00	3	1,492	0.20%
2018/07/06	0	0.00	1	73.20	72.90	-1	1,500	-0.07%
2018/07/05	1	72.80	6	72.10	71.80	-5	1,518	-0.33%
2018/07/04	4	72.63	0	0.00	72.00	4	1,564	0.26%
2018/07/03	3	73.87	11	73.50	73.10	-8	1,571	-0.51%
2018/07/02	5	74.22	9	73.86	73.50	-4	1,585	-0.25%
2018/06/29	4	74.28	1	74.40	74.20	3	1,588	0.19%
2018/06/28	2	73.90	2	74.20	73.50	0	1,623	0.00%
2018/06/27	1	75.40	1	75.80	74.70	0	1,625	0.00%
2018/06/26	1	74.80	2	74.20	74.80	-1	1,633	-0.06%
2018/06/25	0	0.00	8	73.84	73.40	-8	1,635	-0.49%
2018/06/22	1	75.20	3	74.93	74.20	-2	1,643	-0.12%
2018/06/21	4	75.70	3	75.23	75.60	1	1,651	0.06%
2018/06/20	0	0.00	1	74.30	74.90	-1	1,685	-0.06%
2018/06/19	0	0.00	2	75.80	75.40	-2	1,707	-0.12%
2018/06/15	2	78.55	0	0.00	77.80	2	1,701	0.12%
2018/06/11	0	0.00	95	78.85	79.30	-95	1,493	-6.36%
2018/06/07	0	0.00	1	78.30	78.40	-1	1,519	-0.07%
2018/06/04	1	75.80	0	0.00	76.50	1	1,552	0.06%
2018/05/28	1	77.00	0	0.00	77.20	1	1,756	0.06%
2018/05/25	0	0.00	2	75.50	75.10	-2	1,842	-0.11%
2018/05/24	0	0.00	3	75.67	75.00	-3	2,183	-0.14%
2018/05/23	3	73.87	0	0.00	74.30	3	2,240	0.13%
2018/05/21	0	0.00	17	74.58	74.70	-17	2,328	-0.73%
2018/05/18	1	73.90	1	73.80	73.80	0	2,341	0.00%
2018/05/16	15	75.13	0	0.00	75.00	15	2,363	0.63%
2018/05/15	0	0.00	7	73.50	73.50	-7	2,365	-0.30%
2018/05/14	6	74.85	6	74.92	75.40	0	2,410	0.00%
2018/05/11	2	73.50	18	73.14	73.10	-16	2,419	-0.66%
2018/05/10	82	73.30	1	73.70	74.50	81	2,442	3.32%
2018/05/09	8	72.13	0	0.00	71.00	8	2,496	0.32%
2018/05/08	3	72.40	1	72.50	72.50	2	2,554	0.08%
2018/05/03	22	71.62	0	0.00	71.00	22	2,845	0.77%
2018/05/02	3	71.93	0	0.00	72.80	3	2,834	0.11%
2018/04/30	5	71.38	0	0.00	70.70	5	2,806	0.18%
2018/04/27	2	69.85	0	0.00	71.20	2	2,814	0.07%
2018/04/23	0	0.00	1	71.20	71.20	-1	2,816	-0.04%
2018/04/20	0	0.00	2	72.30	72.10	-2	2,828	-0.07%
2018/04/19	3	73.20	0	0.00	73.30	3	2,837	0.11%
2018/04/18	1	70.10	0	0.00	70.00	1	2,840	0.04%
2018/04/17	0	0.00	1	72.10	72.00	-1	2,835	-0.04%
2018/04/12	0	0.00	1	74.90	74.90	-1	2,915	-0.03%
2018/04/11	2	74.80	18	74.90	75.30	-16	2,997	-0.53%
2018/04/10	4	75.23	6	75.10	74.70	-2	3,010	-0.07%
2018/04/09	19	77.75	0	0.00	77.60	19	2,978	0.64%
2018/04/03	0	0.00	10	75.80	76.10	-10	2,969	-0.34%
2018/04/02	0	0.00	2	77.30	77.30	-2	2,953	-0.07%
2018/03/31	4	77.23	0	0.00	76.80	4	2,951	0.14%
2018/03/30	104	78.60	0	0.00	78.30	104	2,915	3.57%	大買/鉅額交易
2018/03/29	3	78.23	12	77.99	77.80	-9	2,926	-0.31%
2018/03/28	1	79.60	1	79.60	78.80	0	2,992	0.00%
2018/03/27	1	80.10	1	79.40	79.80	0	3,058	0.00%
2018/03/26	0	0.00	2	79.00	78.60	-2	3,062	-0.07%
2018/03/23	1	78.30	12	78.43	79.10	-11	3,068	-0.36%
2018/03/22	13	81.25	3	80.73	80.70	10	3,068	0.33%
2018/03/21	8	80.55	1	79.60	80.30	7	3,055	0.23%
2018/03/20	1	80.00	0	0.00	79.30	1	3,066	0.03%
2018/03/19	0	0.00	8	80.80	80.50	-8	3,067	-0.26%
2018/03/16	0	0.00	6	80.98	81.10	-6	3,114	-0.19%
2018/03/15	8	82.75	4	81.80	82.00	4	3,091	0.13%
2018/03/14	12	81.58	1	81.20	81.70	11	3,070	0.36%
2018/03/13	0	0.00	2	80.45	80.10	-2	3,064	-0.07%
2018/03/12	2	80.65	13	80.03	79.80	-11	3,050	-0.36%
2018/03/09	3	82.00	12	82.00	81.80	-9	3,012	-0.30%
2018/03/08	14	82.54	7	81.94	81.80	7	3,025	0.23%
2018/03/07	5	82.98	1	81.90	81.00	4	3,014	0.13%
2018/03/06	0	0.00	17	84.78	82.50	-17	3,016	-0.56%
2018/03/05	21	83.59	3	82.83	83.90	18	2,991	0.60%
2018/03/02	2	83.45	1	83.60	81.70	1	3,002	0.03%
2018/03/01	1	81.40	5	81.50	81.70	-4	2,972	-0.13%
2018/02/27	8	83.48	21	82.22	80.60	-13	2,944	-0.44%
2018/02/26	26	86.99	79	87.37	83.10	-53	2,869	-1.85%
2018/02/23	36	79.40	1	78.90	80.00	35	2,571	1.36%
2018/02/22	50	77.87	0	0.00	78.60	50	2,670	1.87%
2018/02/21	1	76.50	1	77.50	77.80	0	2,683	0.00%
2018/02/09	1	74.90	0	0.00	74.50	1	2,675	0.04%
2018/02/06	0	0.00	1	75.00	73.00	-1	2,760	-0.04%
2018/01/31	2	77.60	0	0.00	78.40	2	2,910	0.07%
2018/01/30	122	79.13	20	80.65	76.70	102	2,964	3.44%	大買/鉅額交易
2018/01/29	119	79.91	1	81.00	80.30	118	2,928	4.03%	大買/鉅額交易
2018/01/23	0	0.00	1	73.80	73.50	-1	3,409	-0.03%
2018/01/22	65	72.57	0	0.00	74.70	65	3,403	1.91%
2018/01/15	0	0.00	1	72.40	72.40	-1	3,433	-0.03%
2018/01/12	2	73.50	1	72.80	72.80	1	3,452	0.03%
2018/01/11	0	0.00	1	73.00	73.30	-1	3,473	-0.03%
2018/01/10	15	73.20	0	0.00	72.30	15	3,483	0.43%
2018/01/05	1	72.90	2	72.80	74.10	-1	3,674	-0.03%