盛群 (6202)-國票-敦北法人券商分點個股進出

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－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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	0	0.00	10	50.11	49.50	-10	1,323	-0.76%
2024/12/09	2	49.98	0	0.00	49.10	2	1,312	0.15%
2024/12/06	1	50.80	1	51.30	50.60	0	1,311	0.00%
2024/12/05	1	52.10	1	51.50	51.30	0	1,309	0.00%
2024/12/04	1	50.80	30	51.28	50.80	-29	1,305	-2.22%
2024/12/02	0	0.00	2	50.90	50.70	-2	1,310	-0.15%
2024/11/29	1	50.60	0	0.00	50.60	1	1,309	0.08%
2024/11/19	0	0.00	11.3	53.61	53.70	-11.3	1,174	-0.96%
2024/11/18	1	53.20	0	0.00	52.80	1	1,168	0.09%
2024/11/13	1	52.20	0	0.00	52.10	1	1,122	0.09%
2024/11/07	1	56.30	0	0.00	55.50	1	1,091	0.09%
2024/11/06	1	54.60	1	55.90	56.20	0	1,069	0.00%
2024/10/30	1	55.70	0	0.00	55.70	1	1,116	0.09%
2024/10/29	1	56.50	2	56.10	56.80	-1	1,102	-0.09%
2024/10/24	30	58.83	33	59.18	58.20	-3	1,113	-0.27%
2024/10/23	5	57.52	0	0.00	57.30	5	1,058	0.47%
2024/10/22	14	58.71	5	58.46	59.10	9	995	0.90%
2024/10/21	9	55.73	19	55.08	56.10	-10	961	-1.04%
2024/10/17	2	55.40	1	55.20	55.00	1	971	0.10%
2024/10/15	3	55.23	0	0.00	55.10	3	941	0.32%
2024/10/14	1	54.00	1	55.00	55.70	0	933	0.00%
2024/10/07	1	53.00	1	53.50	53.50	0	957	0.00%
2024/10/04	0	0.00	2	54.40	53.20	-2	1,017	-0.20%
2024/10/01	3	53.57	2	53.30	53.80	1	1,112	0.09%
2024/09/30	3	54.53	2	54.60	53.90	1	1,108	0.09%
2024/09/27	10	52.50	10.5	53.56	55.40	-0.5	1,059	-0.05%
2024/09/26	10.5	52.50	0	0.00	52.50	10.5	937	1.12%
2024/09/16	0	0.00	0	47.05	47.30	0	933	0.00%
2024/08/20	1	50.40	6	50.10	50.20	-5	1,105	-0.45%
2024/07/31	1	53.60	0	0.00	53.20	1	1,165	0.09%
2024/07/22	1	60.00	1	56.40	56.90	0	1,264	0.00%
2024/07/15	1	63.10	0	0.00	63.10	1	1,318	0.08%
2024/07/12	3	63.40	0	0.00	63.50	3	1,336	0.22%
2024/07/09	5	63.10	1	63.10	62.90	4	1,317	0.30%
2024/07/08	2	63.85	0	0.00	63.90	2	1,298	0.15%
2024/07/05	0	0.00	8	62.10	63.80	-8	1,232	-0.65%
2024/07/04	0	0.00	5	60.50	60.40	-5	1,151	-0.43%
2024/06/19	2	61.35	2	60.00	59.60	0	1,306	0.00%
2024/06/18	0	0.00	1	59.90	59.80	-1	1,290	-0.08%
2024/06/14	1	60.30	0	0.00	60.40	1	1,293	0.08%
2024/06/13	0	0.00	3	60.57	60.70	-3	1,309	-0.23%
2024/06/06	2	59.50	9.9	58.52	58.50	-7.9	1,352	-0.58%
2024/05/29	0	0.00	1	62.20	61.80	-1	1,425	-0.07%
2024/05/28	2	62.60	0	0.00	62.40	2	1,426	0.14%
2024/05/24	0	0.00	2	60.60	60.80	-2	1,403	-0.14%
2024/05/23	1	61.80	2	61.60	61.20	-1	1,392	-0.07%
2024/05/22	3	61.40	0	0.00	61.00	3	1,374	0.22%
2024/05/08	0	0.00	4	59.60	59.50	-4	1,365	-0.29%
2024/05/06	1	60.30	1	59.30	59.30	0	1,348	0.00%
2024/05/03	1	60.10	1	60.40	58.90	0	1,328	0.00%
2024/05/02	5	59.66	6	59.23	59.20	-1	1,301	-0.08%
2024/04/30	0	0.00	11	58.54	60.00	-11	1,249	-0.88%
2024/04/26	6	58.60	0	0.00	58.30	6	1,216	0.49%
2024/04/25	0	0.00	6	58.62	58.80	-6	1,199	-0.50%
2024/04/24	8	58.45	2	58.50	58.30	6	1,182	0.51%
2024/04/23	2	57.45	2	57.10	57.60	0	1,164	0.00%
2024/04/19	3	58.60	5	58.00	57.00	-2	1,134	-0.18%
2024/04/16	2	56.75	0	0.00	56.10	2	1,074	0.19%
2024/04/15	6	58.90	2	58.10	58.00	4	1,078	0.37%
2024/04/12	2	58.30	2	58.20	59.00	0	1,071	0.00%
2024/04/11	2	57.80	0	0.00	57.80	2	1,060	0.19%
2024/04/10	2	57.90	2	58.60	58.40	0	1,055	0.00%
2024/04/09	1	57.50	0	0.00	57.30	1	1,029	0.10%
2024/04/08	1	58.10	6	58.05	57.90	-5	1,022	-0.49%
2024/04/03	1	58.80	0	0.00	59.00	1	1,017	0.10%
2024/04/02	20	58.80	14	59.79	59.70	6	1,013	0.59%
2024/04/01	1	55.20	0	0.00	55.70	1	904	0.11%
2024/03/28	0	0.00	1	54.20	54.00	-1	890	-0.11%
2024/03/25	3	54.33	3	53.80	54.20	0	879	0.00%
2024/03/15	0	0.00	15	54.20	53.00	-15	910	-1.65%
2024/03/14	0	0.00	16	54.88	54.80	-16	902	-1.77%
2024/03/13	1	55.50	0	0.00	55.30	1	897	0.11%
2024/03/12	1	56.60	0	0.00	56.80	1	895	0.11%
2024/03/08	0	0.00	8	56.40	56.20	-8	913	-0.88%
2024/03/06	0	0.00	4	59.00	59.10	-4	979	-0.41%
2024/03/01	0	0.00	5	60.00	59.80	-5	995	-0.50%
2024/02/26	1	60.80	0	0.00	60.80	1	1,046	0.10%
2024/02/23	0	0.00	1	61.80	61.20	-1	1,068	-0.09%
2024/02/19	4	61.40	0	0.00	61.30	4	1,122	0.36%
2024/02/16	0	0.00	11	60.41	61.00	-11	1,153	-0.95%
2024/02/02	1	61.00	1	61.10	61.00	0	1,210	0.00%
2024/02/01	1	60.80	0	0.00	60.90	1	1,224	0.08%
2024/01/31	0	0.00	2	62.05	61.80	-2	1,275	-0.16%
2024/01/26	1	61.60	0	0.00	61.30	1	1,308	0.08%
2024/01/25	0	0.00	2.5	61.84	61.80	-2.5	1,325	-0.18%
2024/01/24	0	0.00	6	62.60	62.30	-6	1,331	-0.45%
2024/01/19	2	61.20	0	0.00	61.10	2	1,376	0.15%
2024/01/15	0	62.50	0	0.00	62.40	0	1,460	0.00%
2024/01/12	4	62.20	0	0.00	62.20	4	1,508	0.27%
2024/01/11	2	62.30	12	62.55	62.50	-10	1,529	-0.65%
2024/01/09	2	62.80	0	0.00	62.60	2	1,579	0.13%
2023/12/29	0	0.00	3	66.77	66.70	-3	1,574	-0.19%
2023/12/28	1	66.90	10	65.80	66.40	-9	1,561	-0.58%
2023/12/26	0	0.00	10	65.40	65.20	-10	1,537	-0.65%
2023/12/06	3	66.50	0	0.00	66.50	3	1,450	0.21%
2023/12/05	2	67.30	3	67.20	66.90	-1	1,434	-0.07%
2023/12/04	4	69.03	1	68.60	68.10	3	1,431	0.21%
2023/12/01	0	0.00	3	68.83	68.90	-3	1,376	-0.22%
2023/11/29	1	67.90	6	68.20	68.00	-5	1,322	-0.38%
2023/11/28	0	0.00	1	67.30	67.40	-1	1,309	-0.08%
2023/11/27	2	66.80	8	66.63	66.00	-6	1,302	-0.46%
2023/11/22	1	67.40	0	0.00	67.40	1	1,229	0.08%
2023/11/21	1	67.30	0	0.00	67.20	1	1,205	0.08%
2023/11/20	1	67.20	0	0.00	67.50	1	1,188	0.08%
2023/11/17	2	66.90	0	0.00	66.70	2	1,167	0.17%
2023/11/16	7	66.40	0	0.00	66.30	7	1,151	0.61%
2023/11/15	3	66.00	0	0.00	66.40	3	1,138	0.26%
2023/11/14	7	65.79	2	65.70	65.60	5	1,104	0.45%
2023/11/08	1	65.40	1	64.80	65.00	0	1,042	0.00%
2023/11/07	3	63.83	0	0.00	64.70	3	990	0.30%
2023/11/02	1	62.00	0	0.00	62.50	1	956	0.10%
2023/10/30	1	63.40	1	63.60	64.20	0	939	0.00%
2023/10/24	1	65.60	1	65.00	65.10	0	903	0.00%
2023/10/23	0	0.00	1	63.60	63.60	-1	860	-0.12%
2023/10/19	0	0.00	1	63.90	64.60	-1	831	-0.12%
2023/10/18	1	63.50	3	63.00	62.70	-2	825	-0.24%
2023/10/17	23	63.52	1	63.50	63.50	22	834	2.64%
2023/10/16	2	62.00	2	62.45	62.20	0	826	0.00%
2023/10/06	0	0.00	1	61.90	61.80	-1	828	-0.12%
2023/10/05	1	61.90	0	0.00	61.90	1	835	0.12%
2023/10/03	1	62.40	0	0.00	62.40	1	841	0.12%
2023/09/18	2	64.35	1	64.70	64.50	1	894	0.11%
2023/09/15	0	0.00	2	63.80	63.70	-2	888	-0.22%
2023/09/14	1	63.20	0	0.00	63.30	1	892	0.11%
2023/09/11	10	62.45	0	0.00	62.30	10	923	1.08%
2023/09/08	1	63.50	0	0.00	63.80	1	930	0.11%
2023/09/06	5	64.60	1	64.80	64.80	4	938	0.43%
2023/09/05	1	63.80	1	64.10	64.40	0	945	0.00%
2023/08/30	1	62.90	0	0.00	62.90	1	988	0.10%
2023/08/25	1	60.60	0	0.00	60.60	1	1,072	0.09%
2023/08/22	1	61.90	0	0.00	61.40	1	1,082	0.09%
2023/08/21	1	61.80	0	0.00	61.80	1	1,095	0.09%
2023/08/09	297	67.70	0	0.00	67.80	297	1,108	26.79%	大買/鉅額交易
2023/08/08	293	69.00	0	0.00	68.30	293	1,098	26.68%	大買/鉅額交易
2023/08/04	2	68.80	2	69.00	68.80	0	1,090	0.00%
2023/08/01	1	69.00	0	0.00	69.00	1	1,074	0.09%
2023/07/31	0	0.00	1	69.00	69.30	-1	1,062	-0.09%
2023/07/27	0	0.00	7	68.99	69.30	-7	1,054	-0.66%
2023/07/26	0	0.00	7	68.70	68.60	-7	1,058	-0.66%
2023/07/21	1	71.70	0	0.00	71.70	1	1,042	0.10%
2023/07/20	8	71.90	5	71.30	71.90	3	1,049	0.29%
2023/07/17	0	0.00	14	70.50	70.50	-14	992	-1.41%
2023/07/11	0	0.00	5	68.70	69.00	-5	990	-0.50%
2023/07/04	1	68.80	0	0.00	69.60	1	989	0.10%
2023/07/03	1	68.70	0	0.00	68.90	1	991	0.10%
2023/06/21	0	0.00	1	70.10	70.10	-1	1,013	-0.10%
2023/06/19	0	0.00	3	70.93	70.90	-3	1,018	-0.29%
2023/06/09	0	0.00	1	71.40	72.10	-1	1,009	-0.10%
2023/06/08	2	72.30	0	0.00	72.20	2	1,009	0.20%
2023/06/07	1	71.60	0	0.00	71.70	1	990	0.10%
2023/06/02	1	70.20	0	0.00	70.20	1	986	0.10%
2023/05/31	2	70.50	0	0.00	70.30	2	997	0.20%
2023/05/26	1	69.40	0	0.00	69.20	1	984	0.10%
2023/05/24	2	70.85	1	71.10	70.60	1	992	0.10%
2023/05/22	1	68.20	0	0.00	68.20	1	993	0.10%
2023/05/12	0	0.00	1	67.20	67.40	-1	1,068	-0.09%
2023/05/11	3	67.33	0	0.00	66.90	3	1,084	0.28%
2023/05/04	2	67.00	6	67.50	67.50	-4	1,312	-0.30%
2023/05/02	5	67.70	2	67.60	67.50	3	1,444	0.21%
2023/04/26	0	0.00	1	67.40	67.70	-1	1,435	-0.07%
2023/04/25	1	68.30	1	68.00	67.00	0	1,433	0.00%
2023/04/20	2	71.70	0	0.00	71.70	2	1,424	0.14%
2023/04/19	1	72.30	1	72.70	72.30	0	1,438	0.00%
2023/03/27	2	74.50	0	0.00	74.20	2	1,673	0.12%
2023/03/24	1	75.90	1	75.90	75.90	0	1,692	0.00%
2023/03/23	1	74.30	0	0.00	74.00	1	1,687	0.06%
2023/03/13	2	76.20	2	76.50	76.40	0	1,722	0.00%
2023/03/10	2	77.25	2	75.60	75.50	0	1,726	0.00%
2023/03/07	0	0.00	1	76.50	76.50	-1	1,743	-0.06%
2023/03/06	3	76.70	2	76.40	76.60	1	1,735	0.06%
2023/03/03	0	0.00	4	75.00	75.20	-4	1,705	-0.23%
2023/03/01	0	0.00	1	74.80	74.80	-1	1,701	-0.06%
2023/02/23	0	0.00	1	75.70	75.60	-1	1,692	-0.06%
2023/02/21	0	0.00	1	76.10	75.40	-1	1,727	-0.06%
2023/02/20	1	73.70	7	73.80	74.60	-6	1,801	-0.33%
2023/02/17	6	74.40	0	0.00	74.70	6	1,784	0.34%
2023/02/15	6	75.40	1	76.40	75.90	5	1,794	0.28%
2023/02/14	0	0.00	1	75.80	75.50	-1	1,851	-0.05%
2023/02/13	2	74.90	0	0.00	74.80	2	1,861	0.11%
2023/02/10	1	76.20	0	0.00	75.80	1	1,882	0.05%
2023/02/08	17	77.50	16	77.17	77.50	1	1,860	0.05%
2023/02/07	4	77.00	3	77.13	77.40	1	1,826	0.05%
2023/02/03	16	76.70	16	76.40	76.70	0	1,758	0.00%
2023/02/02	30	77.21	35	76.60	77.30	-5	1,731	-0.29%
2023/02/01	17	76.39	13	76.01	75.80	4	1,665	0.24%
2023/01/30	0	0.00	1	71.40	71.60	-1	1,541	-0.06%
2023/01/16	0	0.00	7	69.86	69.70	-7	1,533	-0.46%
2023/01/13	1	69.80	0	0.00	69.30	1	1,534	0.07%
2023/01/09	1	69.60	0	0.00	70.30	1	1,585	0.06%
2023/01/05	0	0.00	1	69.90	69.10	-1	1,573	-0.06%
2023/01/03	0	0.00	1.1	68.91	69.40	-1.1	1,588	-0.07%
2022/12/30	0	0.00	1	68.90	68.20	-1	1,579	-0.06%
2022/12/26	0	0.00	1	68.40	68.50	-1	1,566	-0.06%
2022/12/22	10	67.60	10	67.13	67.60	0	1,565	0.00%
2022/12/21	39	67.65	38	68.27	67.10	1	1,561	0.06%
2022/12/20	2	69.10	3	71.07	68.20	-1	1,512	-0.07%
2022/12/16	3	68.47	0	0.00	68.50	3	1,374	0.22%
2022/12/15	0	0.00	1	69.90	69.70	-1	1,335	-0.07%
2022/12/12	3	68.87	0	0.00	68.30	3	1,289	0.23%
2022/12/09	1	71.20	1	70.20	70.30	0	1,272	0.00%
2022/12/08	2	69.50	2	70.00	69.80	0	1,242	0.00%
2022/12/07	1	69.40	0	0.00	69.10	1	1,234	0.08%
2022/12/05	1	72.40	0	0.00	72.60	1	1,214	0.08%
2022/12/02	2	72.80	2	72.90	72.80	0	1,199	0.00%
2022/11/25	1	70.30	0	0.00	70.30	1	1,120	0.09%
2022/11/24	0	0.00	1	71.60	72.00	-1	1,109	-0.09%
2022/11/21	2	71.60	0	0.00	70.80	2	1,086	0.18%
2022/11/17	24	72.60	24	72.36	72.60	0	1,037	0.00%
2022/11/14	9	69.41	9	69.20	69.40	0	887	0.00%
2022/11/08	2	68.40	4	67.85	67.40	-2	761	-0.26%
2022/11/07	0	0.00	1	66.60	66.60	-1	743	-0.13%
2022/11/02	0	0.00	2	66.50	66.80	-2	759	-0.26%
2022/10/27	0	0.00	2	67.00	68.00	-2	787	-0.25%
2022/10/25	0	0.00	10	66.24	64.40	-10	799	-1.25%
2022/10/24	0	0.00	50	67.32	66.00	-50	808	-6.18%
2022/10/19	2	67.30	52	68.38	68.30	-50	914	-5.47%
2022/10/18	3	65.70	51	66.50	66.00	-48	896	-5.35%
2022/10/17	0	0.00	1	64.40	65.00	-1	898	-0.11%
2022/10/13	0	0.00	1	61.00	59.90	-1	911	-0.11%
2022/10/11	1	63.50	1	62.50	62.20	0	907	0.00%
2022/10/06	2	67.40	0	0.00	67.70	2	897	0.22%
2022/10/04	0	0.00	1	67.50	67.90	-1	901	-0.11%
2022/10/03	1	65.70	0	0.00	65.40	1	892	0.11%
2022/09/30	0	0.00	1	66.70	66.60	-1	903	-0.11%
2022/09/29	0	0.00	0.3	64.70	65.30	-0.3	903	-0.03%
2022/09/27	0	0.00	60	66.87	66.60	-60	897	-6.68%
2022/09/26	0	0.00	20	67.30	67.00	-20	907	-2.20%
2022/09/20	0	0.00	1	71.60	70.70	-1	995	-0.10%
2022/09/16	1	70.60	0	0.00	70.50	1	1,005	0.10%
2022/09/15	0	0.00	1	72.10	71.80	-1	1,008	-0.10%
2022/09/13	1	71.10	1	71.90	71.60	0	1,030	0.00%
2022/09/12	2	70.10	0	0.00	70.70	2	1,047	0.19%
2022/09/08	2	71.20	0	0.00	71.30	2	1,067	0.19%
2022/09/06	1	70.10	0	0.00	69.00	1	1,073	0.09%
2022/09/05	0	0.00	1	70.90	70.70	-1	1,076	-0.09%
2022/08/30	1	72.90	0	0.00	73.30	1	1,127	0.09%
2022/08/22	2	74.80	0	0.00	74.50	2	1,195	0.17%
2022/08/19	0	0.00	1	75.80	75.50	-1	1,202	-0.08%
2022/08/17	3	75.10	0	0.00	75.10	3	1,231	0.24%
2022/08/16	1	75.10	0	0.00	75.00	1	1,233	0.08%
2022/08/11	0	0.00	1	73.40	73.10	-1	1,229	-0.08%
2022/08/09	13	73.96	2	73.90	74.00	11	1,245	0.88%
2022/08/03	10	78.30	0	0.00	78.50	10	1,216	0.82%
2022/07/28	11	81.36	12	80.11	81.30	-1	1,221	-0.08%
2022/07/26	12	79.36	1	80.10	79.30	11	1,190	0.92%
2022/07/22	0	0.00	3	87.90	87.50	-3	1,121	-0.27%
2022/07/21	0	0.00	2	87.80	88.60	-2	1,134	-0.18%
2022/07/20	0	0.00	1	84.90	83.80	-1	1,144	-0.09%
2022/07/18	2	83.70	0	0.00	83.50	2	1,191	0.17%
2022/07/08	2	80.30	3	80.20	80.50	-1	1,362	-0.07%
2022/07/05	1	80.50	1	80.10	80.00	0	1,515	0.00%
2022/07/04	7	78.66	0	0.00	79.70	7	1,525	0.46%
2022/07/01	2	80.20	0	0.00	78.40	2	1,546	0.13%
2022/06/30	0	0.00	10	86.77	85.80	-10	1,505	-0.66%
2022/06/22	0	0.00	1	91.60	91.50	-1	1,993	-0.05%
2022/06/21	64	93.23	0	0.00	94.50	64	2,082	3.07%
2022/06/09	1	100.50	0	0.00	100.00	1	2,585	0.04%
2022/06/08	0	0.00	4	102.00	102.00	-4	2,635	-0.15%
2022/06/01	3	102.50	2	103.25	102.50	1	2,977	0.03%
2022/05/31	0	0.00	1	100.00	100.00	-1	2,997	-0.03%
2022/05/18	5	99.30	0	0.00	98.80	5	3,089	0.16%
2022/05/13	9	96.52	0	0.00	97.40	9	3,108	0.29%
2022/05/12	52	94.89	0	0.00	94.50	52	3,113	1.67%
2022/05/05	0	0.00	2	97.40	96.80	-2	3,165	-0.06%
2022/04/29	0	0.00	2	94.10	93.60	-2	3,174	-0.06%
2022/04/27	2	91.20	0	0.00	93.40	2	3,174	0.06%
2022/04/26	3	95.57	0	0.00	94.00	3	3,147	0.10%
2022/04/21	2	100.00	0	0.00	101.00	2	3,094	0.06%
2022/04/20	5	100.20	2	99.80	99.80	3	3,081	0.10%
2022/04/15	3	98.40	0	0.00	98.30	3	3,030	0.10%
2022/04/14	1	102.00	1	101.50	101.50	0	2,998	0.00%
2022/04/13	2	103.00	0	0.00	103.00	2	2,996	0.07%
2022/04/12	0	0.00	2	103.50	102.00	-2	2,992	-0.07%
2022/04/11	4	105.38	13	104.00	104.00	-9	2,970	-0.30%
2022/04/08	4	113.38	2	114.50	114.50	2	2,880	0.07%
2022/04/07	0	0.00	4	113.50	112.50	-4	2,927	-0.14%
2022/04/06	2	115.75	3	116.00	116.00	-1	2,935	-0.03%
2022/04/01	2	117.00	0	0.00	118.50	2	2,904	0.07%
2022/03/31	5	119.30	5	119.50	119.50	0	2,882	0.00%
2022/03/30	8	123.38	0	0.00	120.50	8	2,845	0.28%
2022/03/29	6	122.92	2	122.75	122.00	4	2,731	0.15%
2022/03/28	2	120.00	1	119.50	119.50	1	2,534	0.04%
2022/03/25	11	121.64	2	120.50	119.50	9	2,495	0.36%
2022/03/24	6	121.83	3	122.67	121.50	3	2,438	0.12%
2022/03/23	22	124.20	14	123.21	123.00	8	2,365	0.34%
2022/03/22	3	118.67	2	119.00	119.00	1	2,096	0.05%
2022/03/21	2	119.00	12	118.75	117.50	-10	2,056	-0.49%
2022/03/18	12	118.00	0	0.00	117.50	12	2,034	0.59%
2022/03/17	0	0.00	17	117.65	119.00	-17	1,989	-0.85%
2022/03/16	2	112.50	2	113.50	113.50	0	1,922	0.00%
2022/03/15	1	112.00	2	112.00	112.00	-1	1,911	-0.05%
2022/03/14	6	116.00	0	0.00	116.50	6	1,870	0.32%
2022/03/11	0	0.00	2	117.75	117.50	-2	1,827	-0.11%
2022/03/10	16	116.69	21	118.50	116.00	-5	1,768	-0.28%
2022/03/09	29.1	115.58	11	115.68	115.50	18.1	1,653	1.09%
2022/03/08	0.1	111.00	2	110.50	110.50	-1.9	1,505	-0.13%
2022/03/07	24	110.00	1	110.50	110.00	23	1,467	1.57%
2022/03/04	1	113.00	7	114.79	113.50	-6	1,445	-0.42%
2022/03/03	0	0.00	5	113.00	113.50	-5	1,410	-0.35%
2022/03/02	0	0.00	1	109.50	111.00	-1	1,367	-0.07%
2022/02/25	3	107.50	3	107.50	107.50	0	1,347	0.00%
2022/02/23	0	0.00	1.2	107.83	108.50	-1.2	1,343	-0.09%
2022/02/18	3	107.00	0	0.00	107.50	3	1,475	0.20%
2022/02/17	1.1	108.00	0	0.00	106.50	1.1	1,497	0.07%
2022/02/16	0.1	108.50	1	108.00	108.50	-0.9	1,536	-0.06%
2022/02/15	0	0.00	1	108.00	106.50	-1	1,523	-0.07%
2022/02/11	0.1	106.00	0	0.00	106.00	0.1	1,528	0.01%
2022/02/09	0	0.00	2	104.50	105.50	-2	1,531	-0.13%
2022/01/26	2	101.00	10	100.50	100.50	-8	1,534	-0.52%
2022/01/19	1	103.50	0	0.00	103.00	1	1,816	0.06%
2022/01/18	0	0.00	1	106.00	105.00	-1	2,009	-0.05%
2022/01/17	0	0.00	10	102.00	103.50	-10	2,032	-0.49%
2022/01/14	1	101.50	0	0.00	101.50	1	2,088	0.05%
2022/01/12	0	0.00	4	104.00	104.50	-4	2,246	-0.18%
2022/01/11	0	0.00	1	103.50	103.50	-1	2,260	-0.04%
2022/01/10	0	0.00	1	105.00	105.00	-1	2,272	-0.04%
2022/01/07	11	107.45	1	105.00	105.00	10	2,310	0.43%
2022/01/06	10	111.00	0	0.00	110.00	10	2,306	0.43%
2022/01/04	2	108.75	0	0.00	109.00	2	2,312	0.09%
2022/01/03	1	110.00	0	0.00	110.00	1	2,322	0.04%
2021/12/30	16	112.00	11	112.55	112.50	5	2,314	0.22%
2021/12/29	0	0.00	1	110.00	110.00	-1	2,264	-0.04%
2021/12/27	0	0.00	2	107.50	107.00	-2	2,260	-0.09%
2021/12/22	0	0.00	50	106.50	106.50	-50	2,294	-2.18%
2021/12/09	1	105.50	0	0.00	106.00	1	2,357	0.04%
2021/12/03	0	0.00	1	108.00	108.50	-1	2,545	-0.04%
2021/12/02	0	0.00	1	108.50	107.00	-1	2,616	-0.04%
2021/12/01	1	108.00	1	109.00	109.00	0	2,673	0.00%
2021/11/29	0	0.00	2	102.00	105.50	-2	2,886	-0.07%
2021/11/26	2	104.50	0	0.00	104.00	2	2,937	0.07%
2021/11/19	1	111.00	0	0.00	109.50	1	3,098	0.03%
2021/11/18	1	111.50	0.2	112.50	112.50	0.8	3,195	0.03%
2021/11/17	0	0.00	7	112.50	112.00	-7	3,203	-0.22%
2021/11/16	1	109.00	0	0.00	109.00	1	3,179	0.03%
2021/11/15	1	109.00	1	109.50	109.00	0	3,218	0.00%
2021/11/12	0	0.00	1	107.00	106.50	-1	3,253	-0.03%
2021/11/09	8	106.63	5	106.00	106.00	3	3,361	0.09%
2021/11/08	1	104.00	0	0.00	104.00	1	3,369	0.03%
2021/11/05	0	0.00	2	105.00	105.00	-2	3,404	-0.06%
2021/11/04	1	106.00	1.1	104.59	104.00	-0.1	3,439	0.00%
2021/11/03	0	0.00	1	104.50	103.50	-1	3,596	-0.03%
2021/11/02	6	106.42	5	103.00	103.00	1	3,655	0.03%
2021/10/29	2	104.25	0	0.00	103.00	2	3,746	0.05%
2021/10/28	4.1	105.02	2	105.00	105.00	2.1	3,765	0.06%
2021/10/27	1	108.00	1	108.50	108.50	0	3,793	0.00%
2021/10/26	8	107.69	11	107.50	107.00	-3	3,828	-0.08%
2021/10/25	0	0.00	4	116.63	118.50	-4	3,885	-0.10%
2021/10/22	2	115.75	4	116.75	117.00	-2	4,099	-0.05%
2021/10/21	3	115.00	0	0.00	113.00	3	4,279	0.07%
2021/10/20	5	115.60	1	114.50	115.50	4	4,452	0.09%
2021/10/19	0	0.00	1	113.50	114.00	-1	4,703	-0.02%
2021/10/18	3	111.50	1	109.00	109.00	2	5,117	0.04%
2021/10/15	1	109.00	1	108.50	110.50	0	5,588	0.00%
2021/10/14	3	105.33	3	104.00	104.50	0	5,788	0.00%
2021/10/13	0	0.00	20	102.50	103.00	-20	6,351	-0.31%
2021/10/12	1	111.50	0	0.00	107.50	1	6,537	0.02%
2021/10/08	2	113.50	0	0.00	111.00	2	6,678	0.03%
2021/10/07	0	0.00	1	109.50	112.00	-1	6,914	-0.01%
2021/10/06	0	0.00	2	108.50	106.50	-2	7,303	-0.03%
2021/10/05	2	108.00	0	0.00	110.50	2	7,572	0.03%
2021/10/01	0	0.00	1	108.50	108.00	-1	7,685	-0.01%
2021/09/30	1	110.00	0	0.00	113.50	1	7,694	0.01%
2021/09/29	20	111.75	0	0.00	110.50	20	7,697	0.26%
2021/09/27	1	117.50	0	0.00	116.50	1	7,706	0.01%
2021/09/24	1	116.00	1	117.50	117.00	0	7,702	0.00%
2021/09/23	1	117.50	0	0.00	116.00	1	7,687	0.01%
2021/09/17	1	116.50	3	118.17	118.00	-2	7,715	-0.03%
2021/09/14	0	0.00	1	118.50	119.00	-1	7,752	-0.01%
2021/09/13	1	117.50	0	0.00	117.50	1	7,756	0.01%
2021/09/09	0	0.00	10	116.00	116.00	-10	7,817	-0.13%
2021/09/08	1	114.00	2	115.00	114.00	-1	7,840	-0.01%
2021/09/06	51	127.00	4	130.00	126.00	47	7,897	0.60%
2021/09/03	10	129.00	1	128.50	129.50	9	8,131	0.11%
2021/09/02	13	132.42	19	127.68	125.00	-6	8,269	-0.07%
2021/09/01	8	128.38	1	126.50	129.00	7	8,179	0.09%
2021/08/30	1	126.00	0	0.00	125.50	1	8,115	0.01%
2021/08/25	8	128.13	3	127.00	126.50	5	8,014	0.06%
2021/08/24	1	127.00	2	125.75	124.50	-1	7,960	-0.01%
2021/08/20	1	122.00	3	118.50	122.00	-2	7,844	-0.03%
2021/08/19	21	121.12	8	121.13	117.00	13	7,810	0.17%
2021/08/18	1	121.50	3	116.83	121.50	-2	7,764	-0.03%
2021/08/17	1	117.00	2	117.50	116.50	-1	7,741	-0.01%
2021/08/16	1	121.00	0	0.00	121.50	1	7,712	0.01%
2021/08/13	1	120.00	1	126.50	120.50	0	7,655	0.00%
2021/08/12	1	126.00	1	124.00	123.50	0	7,617	0.00%
2021/08/11	1	120.00	1	121.50	122.50	0	7,595	0.00%
2021/08/10	1	124.00	0	0.00	126.50	1	7,575	0.01%
2021/08/09	1	138.00	4	137.50	131.50	-3	7,561	-0.04%
2021/08/06	2	137.75	10	137.50	138.00	-8	7,426	-0.11%
2021/08/04	2	135.00	0	0.00	135.50	2	7,358	0.03%
2021/08/03	15	137.63	3	138.83	139.00	12	7,293	0.16%
2021/08/02	0	0.00	1	138.50	136.50	-1	7,234	-0.01%
2021/07/30	1	134.50	8	137.13	134.50	-7	7,180	-0.10%
2021/07/29	11	136.64	1	136.00	136.00	10	7,096	0.14%
2021/07/28	4	134.63	4	129.50	136.00	0	6,891	0.00%
2021/07/27	3	133.17	5	136.70	133.50	-2	6,708	-0.03%
2021/07/26	10	135.00	11	135.68	137.50	-1	6,546	-0.02%
2021/07/23	1	137.00	12	138.04	131.00	-11	6,378	-0.17%
2021/07/22	17	146.21	8	147.00	144.00	9	6,094	0.15%
2021/07/21	98	143.02	96	142.40	144.50	2	5,887	0.03%
2021/07/20	6	138.50	58	137.86	135.50	-52	5,616	-0.93%
2021/07/19	62	143.07	11	140.64	142.00	51	5,552	0.92%
2021/07/16	0	0.00	310	136.44	137.50	-310	5,129	-6.04%	大賣/鉅額交易
2021/07/15	50	125.80	25	127.70	125.00	25	4,912	0.51%
2021/07/14	66	125.04	31	126.68	124.50	35	4,772	0.73%
2021/07/13	113	126.92	366	124.85	121.00	-253	4,530	-5.58%	大買/大賣/鉅額交易
2021/07/12	502	115.89	5	111.90	116.00	497	4,161	11.94%	大買/鉅額交易
2021/07/09	2	106.50	12	104.75	105.50	-10	3,907	-0.26%
2021/07/08	1	104.00	279	104.09	103.50	-278	3,869	-7.18%	大賣/鉅額交易
2021/07/07	3	102.00	4	102.88	103.50	-1	3,842	-0.03%
2021/07/06	0	0.00	1	103.00	100.00	-1	3,874	-0.03%
2021/07/05	1	102.50	3	102.33	102.50	-2	3,926	-0.05%
2021/07/02	2	99.70	0	0.00	99.70	2	4,024	0.05%
2021/07/01	3	98.87	0	0.00	98.50	3	4,066	0.07%
2021/06/30	7	99.49	0	0.00	100.00	7	4,102	0.17%
2021/06/28	3	99.00	1	99.30	100.50	2	4,203	0.05%
2021/06/25	13	100.42	0	0.00	100.00	13	4,308	0.30%
2021/06/23	1	101.50	1	102.50	102.00	0	4,318	0.00%
2021/06/21	0	0.00	10	102.50	100.50	-10	4,291	-0.23%
2021/06/18	4	105.75	1	110.50	106.00	3	4,272	0.07%
2021/06/17	0	0.00	9	105.61	109.50	-9	4,201	-0.21%
2021/06/16	28	106.93	36	107.42	104.50	-8	4,140	-0.19%
2021/06/15	0	0.00	5	105.50	105.50	-5	4,046	-0.12%
2021/06/11	31	105.32	2	108.25	105.00	29	4,015	0.72%
2021/06/10	0	0.00	2	110.00	110.00	-2	3,788	-0.05%
2021/06/07	5	94.20	0	0.00	97.00	5	3,553	0.14%
2021/06/04	0	0.00	10	95.25	95.60	-10	3,534	-0.28%
2021/05/26	1	94.90	1	93.00	92.90	0	3,620	0.00%
2021/05/21	0	0.00	10	88.70	89.30	-10	4,014	-0.25%
2021/05/20	5	88.30	1	88.30	88.30	4	4,058	0.10%
2021/05/19	160	87.67	5	88.00	88.10	155	4,127	3.76%	大買/鉅額交易
2021/05/18	10	87.68	1	87.50	87.50	9	4,173	0.22%
2021/05/17	150	83.66	3	83.40	83.40	147	4,268	3.44%	大買/鉅額交易
2021/05/13	5	86.80	0	0.00	85.90	5	4,583	0.11%
2021/05/11	2	90.85	2	90.50	89.50	0	4,853	0.00%
2021/05/07	1	97.00	0	0.00	97.00	1	4,782	0.02%
2021/05/06	1	97.10	6	96.87	96.00	-5	4,748	-0.11%
2021/05/04	0	0.00	7	96.53	97.70	-7	4,719	-0.15%
2021/05/03	1	100.00	0	0.00	98.90	1	4,666	0.02%
2021/04/27	1	101.50	23	105.63	101.00	-22	4,451	-0.49%
2021/04/26	6	103.50	26	99.92	106.50	-20	4,223	-0.47%
2021/04/23	36	98.38	11	97.79	98.80	25	4,003	0.62%
2021/04/22	1	95.60	8.2	96.47	97.40	-7.2	3,843	-0.19%
2021/04/21	0	0.00	1	93.80	93.40	-1	3,679	-0.03%
2021/04/20	0	0.00	1	93.70	93.70	-1	3,688	-0.03%
2021/04/19	2	93.70	0	0.00	93.60	2	3,732	0.05%
2021/04/16	0	0.00	1	95.60	95.50	-1	3,811	-0.03%
2021/04/15	2	94.40	101	93.78	94.00	-99	3,795	-2.61%	大賣/
2021/04/14	0	0.00	1	92.90	92.80	-1	3,779	-0.03%
2021/04/13	11	96.51	0	0.00	94.90	11	3,737	0.29%
2021/04/12	10	97.50	1	96.60	95.40	9	3,707	0.24%
2021/04/09	3	97.10	2	95.90	95.80	1	3,665	0.03%
2021/04/08	1	98.40	14	99.08	98.20	-13	3,607	-0.36%
2021/04/07	3	96.37	3	95.90	95.10	0	3,487	0.00%
2021/04/06	1	94.80	1	94.80	94.80	0	3,428	0.00%
2021/04/01	0	0.00	2	94.50	94.50	-2	3,385	-0.06%
2021/03/31	12	94.55	0	0.00	93.40	12	3,344	0.36%
2021/03/30	2.2	94.94	12	91.35	95.20	-9.8	3,262	-0.30%
2021/03/29	2	90.50	21	91.52	90.10	-19	3,143	-0.60%
2021/03/26	0	0.00	30	89.47	90.40	-30	3,134	-0.96%
2021/03/24	1	88.20	0	0.00	88.10	1	3,118	0.03%
2021/03/23	161	90.37	2	90.00	88.90	159	3,123	5.09%	大買/鉅額交易
2021/03/19	1	88.00	1	88.60	89.30	0	3,079	0.00%
2021/03/17	2	88.10	0	0.00	87.20	2	3,048	0.07%
2021/03/16	2	89.00	5	91.14	89.70	-3	3,037	-0.10%
2021/03/11	2	84.10	2	85.05	84.80	0	3,061	0.00%
2021/03/10	5	83.66	5	83.48	83.40	0	3,091	0.00%
2021/03/09	5	83.48	5	83.20	83.20	0	3,127	0.00%
2021/03/08	6	84.97	6	84.13	84.10	0	3,121	0.00%
2021/03/05	0	0.00	10	83.10	85.20	-10	3,109	-0.32%
2021/03/04	3	85.27	3	84.50	84.50	0	3,105	0.00%
2021/03/03	2	85.30	2	85.90	85.90	0	3,135	0.00%
2021/03/02	13	87.97	15	86.78	86.10	-2	3,109	-0.06%
2021/02/26	2	86.20	44	87.80	87.60	-42	3,085	-1.36%
2021/02/25	12	93.03	18	90.14	90.00	-6	3,040	-0.20%
2021/02/24	33	94.94	71	94.33	92.00	-38	2,949	-1.29%
2021/02/23	0	0.00	3	88.20	90.00	-3	2,693	-0.11%
2021/02/22	0	0.00	1	87.90	88.00	-1	2,601	-0.04%
2021/02/19	2	87.80	0	0.00	88.40	2	2,627	0.08%
2021/02/18	1	85.40	0	0.00	87.00	1	2,566	0.04%
2021/02/17	2	85.10	3	85.63	87.00	-1	2,549	-0.04%
2021/02/05	13	81.48	10	81.60	82.40	3	2,429	0.12%
2021/02/04	77	79.97	15	81.41	81.80	62	2,325	2.67%
2021/02/03	36	77.80	1	77.90	78.20	35	2,047	1.71%
2021/02/02	82	73.89	10	76.37	74.80	72	1,886	3.82%
2021/02/01	2	73.50	3	72.83	73.50	-1	1,712	-0.06%
2021/01/26	2	72.95	1	74.10	72.90	1	1,678	0.06%
2021/01/25	0	0.00	1	73.10	74.00	-1	1,638	-0.06%
2021/01/20	1	71.60	0	0.00	71.00	1	1,716	0.06%
2021/01/15	0	0.00	4	71.70	71.70	-4	1,724	-0.23%
2021/01/13	0	0.00	16	72.60	72.80	-16	1,725	-0.93%
2021/01/12	2	73.85	1	75.90	72.80	1	1,728	0.06%
2021/01/11	0	0.00	2	74.95	75.10	-2	1,670	-0.12%
2021/01/08	0	0.00	5	71.98	72.20	-5	1,570	-0.32%
2021/01/05	0	0.00	22	72.29	72.70	-22	1,588	-1.39%
2021/01/04	0	0.00	1	73.00	73.40	-1	1,597	-0.06%
2020/12/30	1	71.80	0	0.00	72.50	1	1,598	0.06%
2020/12/28	1	71.10	0	0.00	71.20	1	1,582	0.06%
2020/12/25	0	0.00	5	71.70	71.50	-5	1,574	-0.32%
2020/12/24	5	71.90	0	0.00	71.60	5	1,568	0.32%
2020/12/22	5	72.30	0	0.00	71.00	5	1,550	0.32%
2020/12/18	1	73.00	3	72.87	71.70	-2	1,512	-0.13%
2020/12/16	4	70.90	2	71.05	71.20	2	1,472	0.14%
2020/12/15	1	70.60	0	0.00	70.20	1	1,464	0.07%
2020/12/11	0	0.00	1	72.10	72.10	-1	1,441	-0.07%
2020/12/10	3	73.67	0	0.00	73.50	3	1,422	0.21%
2020/12/09	1	74.60	1	75.90	75.60	0	1,397	0.00%
2020/12/08	0	0.00	102	73.60	73.70	-102	1,297	-7.86%	大賣/鉅額交易
2020/12/07	2	73.95	2	73.50	73.50	0	1,277	0.00%
2020/12/04	0	0.00	22	72.75	73.50	-22	1,247	-1.76%
2020/12/03	32	73.52	0	0.00	71.90	32	1,212	2.64%
2020/12/02	47	72.17	0	0.00	72.50	47	1,168	4.02%
2020/12/01	0	0.00	7	72.20	71.40	-7	1,156	-0.61%
2020/11/30	1	72.50	0	0.00	71.80	1	1,141	0.09%
2020/11/25	51	71.42	0	0.00	71.30	51	1,065	4.79%
2020/11/24	1	72.50	0	0.00	72.60	1	1,048	0.10%
2020/11/19	0	0.00	1	73.00	72.70	-1	995	-0.10%
2020/11/18	3	72.80	30	72.17	72.80	-27	973	-2.77%
2020/11/17	1	70.40	1	71.10	70.90	0	896	0.00%
2020/11/11	10	69.20	0	0.00	69.50	10	883	1.13%
2020/11/10	1	69.20	0	0.00	69.50	1	879	0.11%
2020/11/09	36	70.97	0	0.00	69.90	36	880	4.09%
2020/11/02	1	69.30	1	69.70	69.50	0	1,080	0.00%
2020/10/30	1	69.80	2	70.65	70.50	-1	1,086	-0.09%
2020/10/29	0	0.00	1	70.50	70.50	-1	1,073	-0.09%
2020/10/28	0	0.00	1	69.30	69.40	-1	1,042	-0.10%
2020/10/27	1	68.50	0	0.00	68.50	1	1,046	0.10%
2020/10/21	2	67.50	2	67.90	67.10	0	1,157	0.00%
2020/10/20	2	68.00	10	67.50	67.90	-8	1,149	-0.70%
2020/10/16	1	66.50	2	66.50	66.30	-1	1,166	-0.09%
2020/10/15	2	67.50	0	0.00	66.90	2	1,176	0.17%
2020/10/08	1	67.20	1	67.10	67.10	0	1,268	0.00%
2020/10/06	0	0.00	27	64.99	65.50	-27	1,366	-1.98%
2020/10/05	1	64.00	0	0.00	64.30	1	1,412	0.07%
2020/09/25	1	63.00	0	0.00	63.10	1	1,761	0.06%
2020/09/24	1	64.00	0	0.00	64.00	1	1,771	0.06%
2020/09/17	0	0.00	1	66.00	66.10	-1	1,828	-0.05%
2020/09/16	10	66.10	0	0.00	66.00	10	1,839	0.54%
2020/09/10	1	65.10	0	0.00	65.00	1	1,969	0.05%
2020/09/08	0	0.00	48	65.65	65.90	-48	1,978	-2.43%
2020/09/07	85	64.71	18	64.00	64.40	67	1,982	3.38%
2020/09/02	1	64.50	0	0.00	64.60	1	2,021	0.05%
2020/08/28	1	64.40	0	0.00	64.10	1	2,095	0.05%
2020/08/27	0	0.00	5	64.68	64.60	-5	2,107	-0.24%
2020/08/26	0	0.00	3	64.80	64.90	-3	2,128	-0.14%
2020/08/20	1	62.20	1	62.90	63.90	0	2,150	0.00%
2020/08/19	2	66.05	0	0.00	65.60	2	2,123	0.09%
2020/08/18	1	66.50	0	0.00	66.20	1	2,111	0.05%
2020/08/14	1	66.70	0	0.00	67.00	1	2,107	0.05%
2020/08/13	1	66.60	0	0.00	66.60	1	2,106	0.05%
2020/08/12	1	66.70	0	0.00	66.40	1	2,102	0.05%
2020/08/11	3	67.67	0	0.00	67.40	3	2,086	0.14%
2020/08/10	0	0.00	2	72.60	72.70	-2	2,057	-0.10%
2020/08/07	84	72.62	0	0.00	72.70	84	2,034	4.13%
2020/08/06	4	73.58	57	73.76	73.30	-53	2,010	-2.64%
2020/08/05	3	73.03	0	0.00	73.30	3	1,944	0.15%
2020/08/03	1	72.30	0	0.00	72.20	1	1,941	0.05%
2020/07/31	12	72.28	0	0.00	72.30	12	1,936	0.62%
2020/07/30	1	71.70	0	0.00	72.50	1	1,938	0.05%
2020/07/28	0	0.00	20	70.35	68.50	-20	1,897	-1.05%
2020/07/23	15	72.20	1	72.40	72.20	14	1,902	0.74%
2020/07/22	0	0.00	1	72.20	72.20	-1	1,920	-0.05%
2020/07/20	0	0.00	3	70.83	70.50	-3	1,917	-0.16%
2020/07/17	2	70.95	0	0.00	70.40	2	1,898	0.11%
2020/07/16	5	72.30	1	72.20	71.00	4	1,890	0.21%
2020/07/15	10	72.70	10	74.60	72.30	0	1,857	0.00%
2020/07/13	0	0.00	12	73.37	73.40	-12	1,801	-0.67%
2020/07/10	3	72.17	2	72.70	71.50	1	1,731	0.06%
2020/07/09	11	72.33	81	72.53	72.50	-70	1,694	-4.13%
2020/07/08	5	72.92	1	72.50	72.70	4	1,667	0.24%
2020/07/07	20	72.43	4	72.18	73.00	16	1,596	1.00%
2020/07/02	19	68.40	0	0.00	68.40	19	1,446	1.31%
2020/06/29	10	66.70	0	0.00	66.70	10	1,508	0.66%
2020/06/24	19	67.40	0	0.00	67.40	19	1,499	1.27%
2020/06/12	10	65.60	0	0.00	65.70	10	1,505	0.66%
2020/06/09	1	67.60	0	0.00	67.30	1	1,619	0.06%
2020/06/08	12	68.02	0	0.00	67.90	12	1,680	0.71%
2020/06/03	5	66.30	1	66.70	66.90	4	1,946	0.21%
2020/05/19	150	64.93	0	0.00	65.10	150	2,459	6.10%	大買/鉅額交易
2020/05/15	10	64.60	0	0.00	64.20	10	2,460	0.41%
2020/05/06	10	66.80	10	66.68	65.90	0	2,463	0.00%
2020/05/05	1	65.10	0	0.00	65.00	1	2,500	0.04%
2020/04/30	0	0.00	151	66.18	66.30	-151	2,502	-6.03%	大賣/鉅額交易
2020/04/28	0	0.00	6	68.28	66.60	-6	2,500	-0.24%
2020/04/27	4	68.85	0	0.00	70.00	4	2,450	0.16%
2020/04/23	2	67.30	0	0.00	68.00	2	2,387	0.08%
2020/04/21	0	0.00	1	65.70	66.00	-1	2,357	-0.04%
2020/04/20	0	0.00	10	66.80	67.40	-10	2,344	-0.43%
2020/04/17	1	67.30	1	67.90	66.60	0	2,338	0.00%
2020/04/16	6	67.42	5	67.06	67.00	1	2,299	0.04%
2020/04/09	0	0.00	1	65.30	64.10	-1	2,201	-0.05%
2020/04/07	0	0.00	1	64.30	64.50	-1	2,157	-0.05%
2020/04/06	0	0.00	1	61.80	62.90	-1	2,113	-0.05%
2020/04/01	3	60.77	0	0.00	61.00	3	2,056	0.15%
2020/03/25	8	60.00	1	59.90	59.30	7	1,958	0.36%
2020/03/19	0	0.00	1	55.30	55.00	-1	1,870	-0.05%
2020/03/18	0	0.00	3	62.10	60.40	-3	1,835	-0.16%
2020/03/17	3	63.40	0	0.00	63.40	3	1,805	0.17%
2020/03/16	0	0.00	1	63.20	61.80	-1	1,748	-0.06%
2020/03/13	1	59.50	0	0.00	60.60	1	1,693	0.06%
2020/03/12	2	64.20	1	66.70	64.60	1	1,644	0.06%
2020/03/11	1	69.70	0	0.00	67.60	1	1,574	0.06%
2020/03/09	12	76.56	0	0.00	69.90	12	1,459	0.82%
2020/03/06	9	72.78	28	73.88	74.00	-19	1,236	-1.54%
2020/03/04	3	68.67	23	70.50	71.20	-20	871	-2.30%
2020/02/27	0	0.00	1	65.60	65.60	-1	654	-0.15%
2020/02/18	0	0.00	1	68.90	68.90	-1	623	-0.16%
2020/02/17	1	70.40	0	0.00	69.40	1	627	0.16%
2020/02/10	1	70.40	12	70.37	69.50	-11	629	-1.75%
2020/02/07	1	72.40	0	0.00	71.30	1	606	0.16%
2020/02/06	27	72.39	26	72.21	69.30	1	528	0.19%
2020/02/05	20	68.50	0	0.00	68.50	20	451	4.43%
2020/02/03	1	67.80	1	68.70	69.60	0	428	0.00%
2020/01/07	0	0.00	10	68.10	68.20	-10	418	-2.39%
2019/12/27	0	0.00	8	69.80	69.80	-8	427	-1.87%
2019/12/17	0	0.00	1	70.40	70.50	-1	475	-0.21%
2019/12/16	0	0.00	1	70.50	70.00	-1	478	-0.21%
2019/12/06	1	69.70	0	0.00	69.10	1	473	0.21%
2019/12/05	0	0.00	1	69.00	69.10	-1	469	-0.21%
2019/11/27	0	0.00	1	68.50	69.10	-1	455	-0.22%
2019/11/26	0	0.00	1	68.00	68.50	-1	448	-0.22%
2019/11/19	3	68.80	0	0.00	68.30	3	443	0.68%
2019/11/12	1	66.00	0	0.00	66.00	1	426	0.23%
2019/11/06	1	66.30	0	0.00	66.50	1	471	0.21%
2019/11/05	8	67.30	0	0.00	66.70	8	478	1.67%
2019/11/04	2	67.00	0	0.00	67.00	2	484	0.41%
2019/10/15	23	65.94	0	0.00	65.50	23	541	4.25%
2019/10/09	0	0.00	1	65.00	64.70	-1	559	-0.18%
2019/09/23	2	68.20	1	68.70	68.30	1	636	0.16%
2019/08/30	1	67.00	0	0.00	66.90	1	771	0.13%
2019/07/23	0	0.00	13	73.80	74.00	-13	835	-1.56%
2019/07/08	5	73.50	0	0.00	73.50	5	934	0.54%
2019/07/01	0	0.00	66	73.50	73.50	-66	924	-7.14%
2019/06/24	1	68.40	1	69.90	70.40	0	863	0.00%
2019/06/12	14	67.16	0	0.00	68.70	14	840	1.67%
2019/06/06	30	66.44	0	0.00	66.30	30	829	3.62%
2019/06/04	30	66.24	0	0.00	65.70	30	828	3.62%
2019/05/30	1	65.70	1	66.10	66.00	0	849	0.00%
2019/05/21	12	65.10	0	0.00	65.20	12	849	1.41%
2019/05/17	4	65.10	0	0.00	65.20	4	852	0.47%
2019/05/16	11	67.19	0	0.00	66.20	11	848	1.30%
2019/05/14	20	65.90	0	0.00	66.30	20	883	2.26%
2019/05/13	13	67.92	0	0.00	67.30	13	887	1.47%
2019/05/10	10	69.10	0	0.00	69.30	10	920	1.09%
2019/05/09	10	70.50	0	0.00	70.30	10	959	1.04%
2019/05/02	2	72.90	0	0.00	72.80	2	1,116	0.18%
2019/04/23	0	0.00	20	76.85	76.70	-20	1,190	-1.68%
2019/04/22	20	78.03	0	0.00	78.10	20	1,180	1.69%
2019/04/11	41	72.47	0	0.00	72.50	41	1,177	3.48%
2019/03/15	0	0.00	104	71.14	70.60	-104	1,221	-8.52%	大賣/鉅額交易
2019/03/14	2	71.90	1	71.60	71.10	1	1,217	0.08%
2019/03/11	2	71.30	1	70.90	70.60	1	1,249	0.08%
2019/03/08	1	71.80	0	0.00	71.20	1	1,275	0.08%
2019/03/07	2	72.85	2	72.85	72.00	0	1,285	0.00%
2019/03/06	1	70.90	0	0.00	70.60	1	1,286	0.08%
2019/02/12	0	0.00	50	73.65	73.20	-50	1,239	-4.03%
2019/01/30	1	71.50	1	70.60	70.50	0	1,196	0.00%
2019/01/29	1	69.00	101	70.01	69.30	-100	1,161	-8.61%	大賣/
2019/01/23	1	65.70	1	66.30	66.40	0	1,058	0.00%
2019/01/22	1	64.50	1	65.10	65.30	0	1,049	0.00%
2019/01/21	100	64.97	0	0.00	64.80	100	1,036	9.65%
2019/01/18	0	0.00	1	63.50	63.30	-1	1,011	-0.10%
2019/01/17	201	62.39	0	0.00	61.70	201	999	20.10%	大買/鉅額交易
2019/01/10	20	60.57	3	60.20	60.70	17	905	1.88%
2019/01/02	0	0.00	2	58.85	58.60	-2	897	-0.22%
2018/12/27	3	58.60	0	0.00	58.50	3	914	0.33%
2018/12/14	5	60.38	5	61.12	60.30	0	923	0.00%
2018/12/13	0	0.00	1	59.80	59.50	-1	888	-0.11%
2018/12/12	2	58.50	0	0.00	58.90	2	885	0.23%
2018/12/07	1	59.50	0	0.00	59.30	1	895	0.11%
2018/11/30	0	0.00	1	60.90	58.80	-1	875	-0.11%
2018/11/29	1	60.50	1	60.30	60.10	0	863	0.00%
2018/11/28	1	60.40	0	0.00	60.70	1	854	0.12%
2018/11/07	1	57.50	1	57.20	57.10	0	1,228	0.00%
2018/11/02	2	59.60	3	59.27	59.60	-1	1,253	-0.08%
2018/11/01	1	59.80	0	0.00	58.70	1	1,264	0.08%
2018/10/30	2	58.30	0	0.00	58.80	2	1,248	0.16%
2018/10/26	0	0.00	1	62.50	60.90	-1	1,272	-0.08%
2018/10/19	0	0.00	1	66.10	65.00	-1	1,291	-0.08%
2018/10/15	1	69.00	1	69.20	69.60	0	1,295	0.00%
2018/10/12	1	67.90	0	0.00	68.10	1	1,296	0.08%
2018/08/28	0	0.00	5	82.70	83.50	-5	1,579	-0.32%
2018/08/27	0	0.00	2	80.90	81.30	-2	1,544	-0.13%
2018/08/21	2	81.90	0	0.00	82.00	2	1,547	0.13%
2018/08/17	0	0.00	1	79.80	79.80	-1	1,462	-0.07%
2018/08/14	1	73.70	1	74.30	76.00	0	1,356	0.00%
2018/08/13	0	0.00	2	77.75	77.40	-2	1,347	-0.15%
2018/08/10	0	0.00	2	79.20	78.00	-2	1,324	-0.15%
2018/08/09	0	0.00	1	79.00	78.80	-1	1,324	-0.08%
2018/08/07	1	77.40	0	0.00	77.40	1	1,327	0.08%
2018/08/03	0	0.00	3	76.47	77.00	-3	1,342	-0.22%
2018/08/02	2	74.60	1	74.40	74.90	1	1,355	0.07%
2018/07/30	1	72.60	0	0.00	72.50	1	1,368	0.07%
2018/07/23	1	70.50	0	0.00	70.20	1	1,461	0.07%
2018/07/19	1	71.80	0	0.00	72.00	1	1,461	0.07%
2018/07/18	1	71.90	0	0.00	72.00	1	1,487	0.07%
2018/07/16	2	71.00	370	72.11	71.00	-368	1,473	-24.97%	大賣/鉅額交易
2018/07/13	0	0.00	1	74.80	74.60	-1	1,444	-0.07%
2018/07/12	1	73.80	0	0.00	74.20	1	1,473	0.07%
2018/07/10	0	0.00	2	73.60	73.70	-2	1,490	-0.13%
2018/07/09	1	73.00	0	0.00	73.00	1	1,492	0.07%
2018/07/06	1	72.40	1	73.10	72.90	0	1,500	0.00%
2018/07/04	2	71.80	0	0.00	72.00	2	1,564	0.13%
2018/06/15	1	79.30	0	0.00	77.80	1	1,701	0.06%
2018/06/12	0	0.00	2	80.80	80.20	-2	1,555	-0.13%
2018/06/08	0	0.00	2	78.70	78.00	-2	1,505	-0.13%
2018/06/06	0	0.00	2	77.45	78.20	-2	1,560	-0.13%
2018/06/04	0	0.00	1	76.30	76.50	-1	1,552	-0.06%
2018/05/29	1	76.10	0	0.00	76.00	1	1,737	0.06%
2018/05/14	0	0.00	1	74.70	75.40	-1	2,410	-0.04%
2018/05/11	1	73.10	0	0.00	73.10	1	2,419	0.04%
2018/05/10	0	0.00	10	74.13	74.50	-10	2,442	-0.41%
2018/05/09	1	71.60	2	73.00	71.00	-1	2,496	-0.04%
2018/05/08	2	72.60	0	0.00	72.50	2	2,554	0.08%
2018/05/03	1	71.30	0	0.00	71.00	1	2,845	0.04%
2018/04/30	0	0.00	1	70.70	70.70	-1	2,806	-0.04%
2018/04/24	0	0.00	18	69.45	67.60	-18	2,829	-0.64%
2018/04/23	1	71.70	0	0.00	71.20	1	2,816	0.04%
2018/04/19	3	72.27	11	73.22	73.30	-8	2,837	-0.28%
2018/04/18	1	71.40	1	70.00	70.00	0	2,840	0.00%
2018/04/16	2	73.25	0	0.00	73.00	2	2,866	0.07%
2018/04/10	11	74.85	0	0.00	74.70	11	3,010	0.37%
2018/04/09	1	76.00	8	76.74	77.60	-7	2,978	-0.23%
2018/04/03	7	75.96	0	0.00	76.10	7	2,969	0.24%
2018/04/02	0	0.00	5	77.70	77.30	-5	2,953	-0.17%
2018/03/31	10	77.40	0	0.00	76.80	10	2,951	0.34%
2018/03/28	2	80.20	0	0.00	78.80	2	2,992	0.07%
2018/03/27	2	79.90	2	79.85	79.80	0	3,058	0.00%
2018/03/26	3	79.17	0	0.00	78.60	3	3,062	0.10%
2018/03/23	3	77.00	3	77.80	79.10	0	3,068	0.00%
2018/03/21	2	80.40	0	0.00	80.30	2	3,055	0.07%
2018/03/16	8	80.88	0	0.00	81.10	8	3,114	0.26%
2018/03/15	2	83.00	0	0.00	82.00	2	3,091	0.06%
2018/03/14	5	81.50	0	0.00	81.70	5	3,070	0.16%
2018/03/09	5	81.90	0	0.00	81.80	5	3,012	0.17%
2018/03/07	2	83.30	0	0.00	81.00	2	3,014	0.07%
2018/03/06	0	0.00	5	83.20	82.50	-5	3,016	-0.17%
2018/03/05	2	84.80	2	83.90	83.90	0	2,991	0.00%
2018/03/02	1	82.60	8	82.59	81.70	-7	3,002	-0.23%
2018/03/01	6	81.12	2	81.45	81.70	4	2,972	0.13%
2018/02/27	7	82.70	5	82.22	80.60	2	2,944	0.07%
2018/02/26	14	85.06	20	84.46	83.10	-6	2,869	-0.21%
2018/02/23	13	79.38	14	79.55	80.00	-1	2,571	-0.04%
2018/02/09	1	74.30	1	75.10	74.50	0	2,675	0.00%
2018/02/06	1	76.40	2	73.20	73.00	-1	2,760	-0.04%
2018/02/05	1	74.40	2	76.90	78.10	-1	2,740	-0.04%
2018/02/02	1	77.50	1	78.20	77.30	0	2,794	0.00%
2018/02/01	16	79.88	3	80.23	78.60	13	2,886	0.45%
2018/01/31	1	79.20	39	76.42	78.40	-38	2,910	-1.31%
2018/01/30	8	79.78	15	76.30	76.70	-7	2,964	-0.24%
2018/01/29	52	77.09	9	79.63	80.30	43	2,928	1.47%
2018/01/23	0	0.00	3	75.27	73.50	-3	3,409	-0.09%
2018/01/22	70	72.47	1	73.20	74.70	69	3,403	2.03%
2018/01/19	3	73.17	2	72.85	72.50	1	3,432	0.03%
2018/01/18	4	72.73	2	73.30	72.50	2	3,424	0.06%
2018/01/17	1	72.70	0	0.00	72.50	1	3,425	0.03%
2018/01/16	0	0.00	1	73.10	73.70	-1	3,435	-0.03%
2018/01/12	2	73.20	1	74.70	72.80	1	3,452	0.03%
2018/01/11	0	0.00	6	72.80	73.30	-6	3,473	-0.17%
2018/01/10	2	73.00	0	0.00	72.30	2	3,483	0.06%
2018/01/09	5	70.60	5	71.20	70.30	0	3,489	0.00%
2018/01/08	6	72.95	3	72.77	71.90	3	3,604	0.08%
2018/01/05	19	72.57	9	72.83	74.10	10	3,674	0.27%
2018/01/04	4	70.58	0	0.00	70.80	4	3,616	0.11%
2018/01/03	3	68.90	1	69.10	69.10	2	3,579	0.06%