盛群 (6202)-凱基-豐中券商分點個股進出

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/11/29	0	0.00	1	50.80	50.60	-1	1,309	-0.08%
2024/11/27	2	52.15	0	0.00	51.80	2	1,301	0.15%
2024/11/26	3	53.63	1	54.10	53.10	2	1,297	0.15%
2024/11/25	0	0.00	1	53.70	53.50	-1	1,290	-0.08%
2024/11/21	1	53.30	0	0.00	53.50	1	1,196	0.08%
2024/11/14	2	50.00	0	0.00	49.85	2	1,140	0.18%
2024/11/06	2	55.30	1	55.60	56.20	1	1,069	0.09%
2024/11/05	1	55.10	1	55.70	56.00	0	1,071	0.00%
2024/10/30	1	56.10	0	0.00	55.70	1	1,116	0.09%
2024/10/29	0	0.00	6	56.30	56.80	-6	1,102	-0.54%
2024/10/24	1.2	59.33	1	59.50	58.20	0.2	1,113	0.02%
2024/10/23	6	58.28	4	58.60	57.30	2	1,058	0.19%
2024/10/22	0	0.00	1	58.60	59.10	-1	995	-0.10%
2024/10/17	1	56.60	1	56.90	55.00	0	971	0.00%
2024/10/15	1	55.30	0.1	55.00	55.10	0.9	941	0.10%
2024/10/14	0	0.00	2	55.00	55.70	-2	933	-0.21%
2024/10/09	0	0.00	1	52.70	52.60	-1	933	-0.11%
2024/10/08	1	52.00	0	0.00	52.60	1	938	0.11%
2024/09/27	8.1	52.21	8.1	52.01	55.40	0	1,059	0.00%
2024/09/26	0	0.00	2	51.75	52.50	-2	937	-0.21%
2024/09/25	0.1	47.45	0	0.00	47.75	0.1	901	0.01%
2024/09/09	0	0.00	2	45.30	45.90	-2	983	-0.20%
2024/09/02	1	50.00	0	0.00	49.50	1	989	0.10%
2024/08/28	0	0.00	6	49.70	49.80	-6	1,005	-0.60%
2024/08/21	1	49.85	0	0.00	50.00	1	1,088	0.09%
2024/08/15	1	49.55	0	0.00	49.40	1	1,189	0.08%
2024/08/09	0	0.00	1	47.45	47.20	-1	1,217	-0.08%
2024/08/07	3	46.87	0	0.00	47.40	3	1,215	0.25%
2024/08/06	0	0.00	1	44.30	44.65	-1	1,208	-0.08%
2024/08/05	2	45.83	10	46.30	45.65	-8	1,189	-0.67%
2024/08/02	9	51.98	0	0.00	50.70	9	1,166	0.77%
2024/08/01	0	0.00	1	53.50	53.50	-1	1,152	-0.09%
2024/07/31	1	53.90	0	0.00	53.20	1	1,165	0.09%
2024/07/30	2	53.00	4	53.30	54.30	-2	1,186	-0.17%
2024/07/29	1	55.70	0	0.00	55.60	1	1,222	0.08%
2024/07/26	2	56.00	0	0.00	55.90	2	1,242	0.16%
2024/07/23	1	57.10	0	0.00	57.60	1	1,248	0.08%
2024/07/22	3	58.67	1	56.30	56.90	2	1,264	0.16%
2024/07/16	1	63.30	0	0.00	62.80	1	1,285	0.08%
2024/07/15	1	63.30	1	63.20	63.10	0	1,318	0.00%
2024/07/12	2	63.60	1	64.20	63.50	1	1,336	0.07%
2024/07/11	4	62.70	7	63.14	63.00	-3	1,319	-0.23%
2024/07/10	1	61.80	0	0.00	61.80	1	1,322	0.08%
2024/07/08	32	64.30	19	64.26	63.90	13	1,298	1.00%
2024/07/05	2	62.55	5	63.26	63.80	-3	1,232	-0.24%
2024/07/04	2	60.45	0	0.00	60.40	2	1,151	0.17%
2024/06/27	1	60.00	0	0.00	59.80	1	1,316	0.08%
2024/06/26	1	60.50	0	0.00	60.20	1	1,314	0.08%
2024/06/13	0	0.00	1	60.10	60.70	-1	1,309	-0.08%
2024/06/12	1	59.30	0	0.00	59.60	1	1,325	0.08%
2024/06/06	1	58.50	0	0.00	58.50	1	1,352	0.07%
2024/05/28	0	0.00	6	62.30	62.40	-6	1,426	-0.42%
2024/05/27	0	0.00	10	61.10	61.70	-10	1,408	-0.71%
2024/05/22	2	61.50	0	0.00	61.00	2	1,374	0.15%
2024/05/20	0	0.00	3	60.00	60.20	-3	1,339	-0.22%
2024/05/17	0	0.00	1	59.70	59.50	-1	1,332	-0.08%
2024/05/14	5	58.00	0	0.00	58.30	5	1,337	0.37%
2024/05/10	6	57.98	0	0.00	58.00	6	1,352	0.44%
2024/04/25	3	58.70	0	0.00	58.80	3	1,199	0.25%
2024/04/24	7	58.53	0	0.00	58.30	7	1,182	0.59%
2024/04/23	2	57.50	1	57.40	57.60	1	1,164	0.09%
2024/04/18	4	57.30	4	57.50	58.50	0	1,095	0.00%
2024/04/16	4	56.13	0	0.00	56.10	4	1,074	0.37%
2024/04/11	2	57.75	0	0.00	57.80	2	1,060	0.19%
2024/04/10	7	58.76	3	59.30	58.40	4	1,055	0.38%
2024/04/08	1	58.10	0	0.00	57.90	1	1,022	0.10%
2024/04/03	2	58.60	0	0.00	59.00	2	1,017	0.20%
2024/04/02	4.4	58.98	2	58.90	59.70	2.4	1,013	0.24%
2024/03/27	2.3	55.17	0	0.00	55.00	2.3	889	0.26%
2024/03/20	2	53.40	0	0.00	53.00	2	903	0.22%
2024/03/19	2	54.00	0	0.00	53.90	2	907	0.22%
2024/03/14	0.3	55.30	0	0.00	54.80	0.3	902	0.03%
2024/03/13	1	56.40	0	0.00	55.30	1	897	0.11%
2024/03/11	5	57.00	0	0.00	57.20	5	909	0.55%
2024/03/08	1	56.10	6	56.20	56.20	-5	913	-0.55%
2024/03/07	1	57.70	1	58.10	57.70	0	942	0.00%
2024/03/06	3	59.13	4	59.00	59.10	-1	979	-0.10%
2024/03/01	3	59.90	0	0.00	59.80	3	995	0.30%
2024/02/29	0	0.00	1	60.10	60.00	-1	1,001	-0.10%
2024/02/27	1	60.50	0	0.00	60.40	1	1,007	0.10%
2024/02/26	3	60.93	2	61.50	60.80	1	1,046	0.10%
2024/02/23	5	61.70	5	61.24	61.20	0	1,068	0.00%
2024/02/22	2	61.60	0	0.00	61.40	2	1,080	0.19%
2024/02/21	1	60.90	0	0.00	60.80	1	1,094	0.09%
2024/02/20	1	61.80	0	0.00	61.00	1	1,110	0.09%
2024/02/05	1	60.10	0	0.00	60.20	1	1,201	0.08%
2024/01/31	0	0.00	1	62.00	61.80	-1	1,275	-0.08%
2024/01/30	3	60.80	0	0.00	60.60	3	1,299	0.23%
2024/01/26	1	61.60	0	0.00	61.30	1	1,308	0.08%
2024/01/23	1	63.00	0	0.00	62.60	1	1,343	0.07%
2024/01/22	0	62.00	0	0.00	61.90	0	1,354	0.00%
2024/01/18	1	60.70	0	0.00	60.90	1	1,385	0.07%
2024/01/17	1	61.30	0	0.00	60.80	1	1,405	0.07%
2024/01/16	2	62.00	0	0.00	61.70	2	1,453	0.14%
2024/01/12	2	62.20	1	62.00	62.20	1	1,508	0.07%
2024/01/11	5	62.70	0	0.00	62.50	5	1,529	0.33%
2024/01/09	2	62.75	0	0.00	62.60	2	1,579	0.13%
2024/01/05	2	65.00	0	0.00	64.90	2	1,575	0.13%
2024/01/04	6	65.80	1	65.40	65.20	5	1,578	0.32%
2023/12/28	0	0.00	1	65.90	66.40	-1	1,561	-0.06%
2023/12/21	2	64.65	0	0.00	64.60	2	1,533	0.13%
2023/12/20	0	0.00	1	65.10	65.10	-1	1,538	-0.06%
2023/12/19	0	0.00	1	64.50	64.60	-1	1,537	-0.07%
2023/12/15	3	65.87	0	0.00	64.90	3	1,530	0.20%
2023/12/11	1	65.60	0	0.00	65.40	1	1,476	0.07%
2023/12/04	6	69.75	0	0.00	68.10	6	1,431	0.42%
2023/12/01	0	0.00	7	69.06	68.90	-7	1,376	-0.51%
2023/11/27	1	66.40	2	66.55	66.00	-1	1,302	-0.08%
2023/11/24	0	0.00	1	68.00	67.60	-1	1,289	-0.08%
2023/11/15	4	66.60	7	66.54	66.40	-3	1,138	-0.26%
2023/11/14	0	0.00	2	65.85	65.60	-2	1,104	-0.18%
2023/11/10	1	64.60	3	64.30	64.20	-2	1,058	-0.19%
2023/11/09	3	64.00	0	0.00	64.10	3	1,049	0.29%
2023/11/08	0	0.00	3	65.00	65.00	-3	1,042	-0.29%
2023/11/07	1	64.00	0	0.00	64.70	1	990	0.10%
2023/11/03	2	62.20	0	0.00	61.90	2	956	0.21%
2023/11/02	0	0.00	1	61.80	62.50	-1	956	-0.10%
2023/10/26	1	64.00	2	64.15	64.00	-1	926	-0.11%
2023/10/23	1	64.80	0.4	64.10	63.60	0.6	860	0.07%
2023/10/20	1.4	64.88	0	0.00	64.80	1.4	862	0.16%
2023/10/19	1	62.60	0	0.00	64.60	1	831	0.12%
2023/10/18	1	63.60	0	0.00	62.70	1	825	0.12%
2023/10/17	2	64.40	0	0.00	63.50	2	834	0.24%
2023/10/16	1	62.70	5	62.50	62.20	-4	826	-0.48%
2023/10/11	1	60.50	0	0.00	60.50	1	833	0.12%
2023/10/06	5	61.80	0	0.00	61.80	5	828	0.60%
2023/10/03	0	0.00	1	62.50	62.40	-1	841	-0.12%
2023/09/27	1	62.20	0	0.00	62.10	1	852	0.12%
2023/09/26	0	0.00	1	62.60	62.10	-1	856	-0.12%
2023/09/20	1	63.50	0	0.00	63.60	1	878	0.11%
2023/09/18	0	0.00	6	64.37	64.50	-6	894	-0.67%
2023/09/15	1	63.70	0	0.00	63.70	1	888	0.11%
2023/09/14	0	0.00	5	63.50	63.30	-5	892	-0.56%
2023/09/12	5	62.60	0	0.00	62.90	5	910	0.55%
2023/09/11	1	62.40	0	0.00	62.30	1	923	0.11%
2023/09/08	5	64.00	0	0.00	63.80	5	930	0.54%
2023/09/06	0	0.00	5	64.90	64.80	-5	938	-0.53%
2023/09/04	0	0.00	1	64.10	64.40	-1	969	-0.10%
2023/09/01	0	0.00	5	63.42	63.90	-5	986	-0.51%
2023/08/17	1	63.40	5	62.60	63.90	-4	1,143	-0.35%
2023/08/16	0	0.00	5	62.40	62.20	-5	1,138	-0.44%
2023/08/11	5	66.80	1	66.70	66.70	4	1,128	0.35%
2023/08/10	1	67.10	0	0.00	66.90	1	1,121	0.09%
2023/08/02	5	68.10	0	0.00	67.80	5	1,089	0.46%
2023/08/01	0	0.00	1	69.00	69.00	-1	1,074	-0.09%
2023/07/25	6	69.88	0	0.00	69.70	6	1,061	0.57%
2023/07/24	0	0.00	3	70.60	70.40	-3	1,050	-0.29%
2023/07/21	0	0.00	2	71.80	71.70	-2	1,042	-0.19%
2023/07/20	0	0.00	1	71.90	71.90	-1	1,049	-0.10%
2023/07/19	1	70.80	0	0.00	70.70	1	1,012	0.10%
2023/07/18	5	70.10	0.1	70.50	70.50	4.9	1,003	0.49%
2023/07/14	0	0.00	2	68.70	68.70	-2	993	-0.20%
2023/07/10	0	0.00	2	68.50	68.50	-2	993	-0.20%
2023/07/04	1	69.20	0	0.00	69.60	1	989	0.10%
2023/07/03	0	0.00	1	68.80	68.90	-1	991	-0.10%
2023/06/28	2	68.20	0	0.00	68.10	2	995	0.20%
2023/06/27	0.1	69.60	0	0.00	68.20	0.1	992	0.01%
2023/06/21	0	0.00	1	70.10	70.10	-1	1,013	-0.10%
2023/06/20	0	0.00	7	70.30	70.40	-7	1,020	-0.69%
2023/06/16	3	71.10	0	0.00	71.70	3	1,018	0.29%
2023/06/15	0	0.00	2	71.10	71.80	-2	1,003	-0.20%
2023/06/13	2	72.00	0	0.00	71.80	2	1,015	0.20%
2023/06/12	1	72.10	1	72.30	72.50	0	1,015	0.00%
2023/06/09	7	71.90	0	0.00	72.10	7	1,009	0.69%
2023/06/08	1	72.40	3	72.13	72.20	-2	1,009	-0.20%
2023/06/06	0	0.00	2	69.90	69.70	-2	981	-0.20%
2023/06/05	1	70.30	0	0.00	70.30	1	986	0.10%
2023/06/02	2	70.40	0	0.00	70.20	2	986	0.20%
2023/06/01	3	70.27	0.1	70.70	70.60	2.9	1,012	0.29%
2023/05/31	1	70.60	0	0.00	70.30	1	997	0.10%
2023/05/26	0.1	69.60	0	0.00	69.20	0.1	984	0.01%
2023/05/25	2	70.00	0	0.00	69.90	2	988	0.20%
2023/05/24	1	70.70	2	69.40	70.60	-1	992	-0.10%
2023/05/22	0	0.00	1	68.10	68.20	-1	993	-0.10%
2023/05/05	1	68.00	1	68.50	68.40	0	1,251	0.00%
2023/04/27	1	67.40	0	0.00	66.90	1	1,436	0.07%
2023/04/26	1	66.70	0	0.00	67.70	1	1,435	0.07%
2023/04/25	2	69.25	11	68.05	67.00	-9	1,433	-0.63%
2023/04/24	2	70.05	0	0.00	70.10	2	1,410	0.14%
2023/04/18	0	0.00	1	74.30	74.50	-1	1,437	-0.07%
2023/04/12	0	0.00	5	75.30	75.30	-5	1,465	-0.34%
2023/04/07	1	74.60	2	74.80	74.40	-1	1,472	-0.07%
2023/04/06	1	73.20	0	0.00	74.80	1	1,479	0.07%
2023/03/29	0	0.00	1	73.10	73.50	-1	1,540	-0.06%
2023/03/27	2	74.75	1	74.90	74.20	1	1,673	0.06%
2023/03/24	0	0.00	4	75.70	75.90	-4	1,692	-0.24%
2023/03/23	2	74.00	5	73.80	74.00	-3	1,687	-0.18%
2023/03/22	1	72.90	0	0.00	72.90	1	1,689	0.06%
2023/03/21	1	72.50	0	0.00	72.60	1	1,691	0.06%
2023/03/20	4	72.30	5	72.70	72.70	-1	1,705	-0.06%
2023/03/16	10	72.55	0	0.00	71.40	10	1,723	0.58%
2023/03/15	0.1	75.50	0	0.00	74.10	0.1	1,708	0.01%
2023/03/10	0	0.00	1.1	75.55	75.50	-1.1	1,726	-0.06%
2023/03/09	0	77.20	0	0.00	77.00	0	1,729	0.00%
2023/03/08	1	76.80	0	0.00	77.00	1	1,734	0.06%
2023/03/07	1	76.70	2	76.50	76.50	-1	1,743	-0.06%
2023/03/06	0	0.00	5	77.10	76.60	-5	1,735	-0.29%
2023/02/24	1	74.00	5	75.20	74.10	-4	1,696	-0.24%
2023/02/23	1.1	74.55	0	0.00	75.60	1.1	1,692	0.06%
2023/02/21	1	75.20	0	0.00	75.40	1	1,727	0.06%
2023/02/20	1	73.50	0	0.00	74.60	1	1,801	0.06%
2023/02/17	15	74.83	19	74.30	74.70	-4	1,784	-0.22%
2023/02/13	1	75.00	0	0.00	74.80	1	1,861	0.05%
2023/02/08	1	77.50	0	0.00	77.50	1	1,860	0.05%
2023/02/07	3	76.97	0	0.00	77.40	3	1,826	0.16%
2023/02/06	0	0.00	1	74.90	74.60	-1	1,784	-0.06%
2023/02/03	0	0.00	10	76.71	76.70	-10	1,758	-0.57%
2023/02/02	3	77.07	2	77.15	77.30	1	1,731	0.06%
2023/02/01	8	74.98	5	75.30	75.80	3	1,665	0.18%
2023/01/31	3	72.50	0	0.00	72.70	3	1,558	0.19%
2023/01/30	0	0.00	2	71.20	71.60	-2	1,541	-0.13%
2023/01/17	1	69.90	0	0.00	70.20	1	1,528	0.07%
2023/01/09	2	70.40	2	70.10	70.30	0	1,585	0.00%
2023/01/05	0	0.00	2	69.10	69.10	-2	1,573	-0.13%
2022/12/28	0	0.00	6	66.80	66.80	-6	1,564	-0.38%
2022/12/23	0	0.00	1	66.90	67.60	-1	1,565	-0.06%
2022/12/21	5	67.10	1	69.70	67.10	4	1,561	0.26%
2022/12/20	1	71.90	4	70.25	68.20	-3	1,512	-0.20%
2022/12/16	2	68.50	0	0.00	68.50	2	1,374	0.15%
2022/12/15	6	69.45	0	0.00	69.70	6	1,335	0.45%
2022/12/08	0.2	69.80	0	0.00	69.80	0.2	1,242	0.02%
2022/12/07	0	0.00	2	69.10	69.10	-2	1,234	-0.16%
2022/12/06	0.2	71.50	0	0.00	70.50	0.2	1,224	0.02%
2022/12/02	6	72.75	3	72.80	72.80	3	1,199	0.25%
2022/12/01	0	0.00	6	72.05	72.10	-6	1,177	-0.51%
2022/11/30	2	71.30	15	71.27	71.20	-13	1,162	-1.12%
2022/11/29	0.1	68.60	0	0.00	70.20	0.1	1,144	0.01%
2022/11/25	1.1	70.37	0	0.00	70.30	1.1	1,120	0.10%
2022/11/24	2.1	71.74	0	0.00	72.00	2.1	1,109	0.19%
2022/11/22	0.1	70.40	0	0.00	69.90	0.1	1,099	0.01%
2022/11/21	2.1	71.32	0	0.00	70.80	2.1	1,086	0.19%
2022/11/18	0.1	73.20	0	0.00	72.50	0.1	1,066	0.01%
2022/11/17	2	72.50	0	0.00	72.60	2	1,037	0.19%
2022/11/16	3	72.47	6	72.68	73.10	-3	996	-0.30%
2022/11/15	2	68.90	0	0.00	69.90	2	893	0.22%
2022/11/11	0	0.00	1	71.50	70.00	-1	877	-0.11%
2022/11/10	5	69.90	3	70.46	70.00	2	827	0.24%
2022/11/09	2	67.90	0	0.00	68.30	2	768	0.26%
2022/11/08	0	0.00	1	69.10	67.40	-1	761	-0.13%
2022/11/02	1	65.10	1	68.00	66.80	0	759	0.00%
2022/11/01	1	65.80	0	0.00	65.80	1	754	0.13%
2022/10/27	2	67.90	0	0.00	68.00	2	787	0.25%
2022/10/19	0	0.00	1	68.60	68.30	-1	914	-0.11%
2022/10/13	1	59.90	1	59.80	59.90	0	911	0.00%
2022/10/12	1	62.30	0	0.00	62.10	1	902	0.11%
2022/10/11	0	63.20	0	0.00	62.20	0	907	0.00%
2022/10/05	0	0.00	1	68.50	67.60	-1	899	-0.11%
2022/10/04	0	0.00	3	67.90	67.90	-3	901	-0.33%
2022/10/03	1	66.20	0	0.00	65.40	1	892	0.11%
2022/09/28	1	63.71	0	0.00	63.70	1	901	0.11%
2022/09/27	0	66.70	0	0.00	66.60	0	897	0.00%
2022/09/26	3	66.90	0	0.00	67.00	3	907	0.33%
2022/09/23	0	0.00	1	70.50	70.50	-1	966	-0.10%
2022/09/15	0	0.00	5	71.70	71.80	-5	1,008	-0.50%
2022/09/14	0	0.00	2	70.60	71.70	-2	1,017	-0.20%
2022/09/07	0	68.10	2	68.10	68.30	-2	1,070	-0.19%
2022/09/06	4	69.70	0	0.00	69.00	4	1,073	0.37%
2022/09/05	1	70.70	0.1	71.00	70.70	0.9	1,076	0.08%
2022/08/30	1	73.10	0	0.00	73.30	1	1,127	0.09%
2022/08/29	0	0.00	1	72.80	73.10	-1	1,130	-0.09%
2022/08/24	1	73.40	0	0.00	73.50	1	1,176	0.09%
2022/08/22	2	74.70	4	74.50	74.50	-2	1,195	-0.17%
2022/08/18	1	73.80	2	74.90	74.70	-1	1,235	-0.08%
2022/08/17	1	75.20	0	0.00	75.10	1	1,231	0.08%
2022/08/15	1	74.90	0	0.00	74.70	1	1,234	0.08%
2022/08/12	3	73.50	6	74.25	74.30	-3	1,233	-0.24%
2022/08/03	2	79.20	2	78.50	78.50	0	1,216	0.00%
2022/07/29	4	80.70	2	80.50	80.40	2	1,214	0.16%
2022/07/28	2	82.00	1	80.10	81.30	1	1,221	0.08%
2022/07/27	1	78.90	1	79.40	81.30	0	1,220	0.00%
2022/07/26	10	80.10	7	79.47	79.30	3	1,190	0.25%
2022/07/25	1	86.80	0	0.00	86.10	1	1,116	0.09%
2022/07/22	2	88.80	0	0.00	87.50	2	1,121	0.18%
2022/07/21	0	0.00	1	87.30	88.60	-1	1,134	-0.09%
2022/07/20	1	84.60	0	0.00	83.80	1	1,144	0.09%
2022/07/18	0	0.00	1	83.10	83.50	-1	1,191	-0.08%
2022/07/15	1	81.80	2	80.70	81.50	-1	1,200	-0.08%
2022/07/11	1	78.90	0	0.00	79.10	1	1,330	0.08%
2022/07/08	2	80.45	0	0.00	80.50	2	1,362	0.15%
2022/07/04	1	78.20	2	79.30	79.70	-1	1,525	-0.07%
2022/07/01	1	80.70	0	0.00	78.40	1	1,546	0.06%
2022/06/30	1	88.60	0	0.00	85.80	1	1,505	0.07%
2022/06/28	1	90.80	0	0.00	90.90	1	1,549	0.06%
2022/06/27	0	0.00	1	93.00	92.30	-1	1,675	-0.06%
2022/06/20	0	0.00	1	91.00	91.00	-1	2,354	-0.04%
2022/06/16	2	94.80	0	0.00	93.70	2	2,388	0.08%
2022/06/15	0	0.00	1	96.00	95.50	-1	2,430	-0.04%
2022/06/10	0	0.00	1	98.20	98.10	-1	2,550	-0.04%
2022/06/09	0	0.00	1	99.90	100.00	-1	2,585	-0.04%
2022/06/02	6	102.08	5	102.50	102.00	1	2,955	0.03%
2022/06/01	0	0.00	2	102.50	102.50	-2	2,977	-0.07%
2022/05/27	1	98.90	0	0.00	98.40	1	3,075	0.03%
2022/05/26	1	100.00	6	101.00	98.00	-5	3,081	-0.16%
2022/05/19	1	98.30	0	0.00	99.00	1	3,091	0.03%
2022/05/18	3	99.10	1	99.10	98.80	2	3,089	0.06%
2022/05/16	0	0.00	1	98.10	96.70	-1	3,104	-0.03%
2022/05/13	0	0.00	1.1	96.43	97.40	-1.1	3,108	-0.03%
2022/05/10	0	0.00	2	93.80	94.80	-2	3,144	-0.06%
2022/05/09	1	93.70	1	94.10	93.70	0	3,149	0.00%
2022/05/06	2	96.00	2	95.40	96.60	0	3,150	0.00%
2022/05/05	0	0.00	4	97.30	96.80	-4	3,165	-0.13%
2022/05/04	1	95.50	1	95.50	95.40	0	3,163	0.00%
2022/04/29	2	94.05	0	0.00	93.60	2	3,174	0.06%
2022/04/27	0	0.00	1	91.50	93.40	-1	3,174	-0.03%
2022/04/26	3	94.70	0	0.00	94.00	3	3,147	0.10%
2022/04/25	6	95.50	0	0.00	95.10	6	3,130	0.19%
2022/04/22	1	99.40	0	0.00	99.00	1	3,100	0.03%
2022/04/19	1	100.00	0	0.00	100.50	1	3,073	0.03%
2022/04/18	0	0.00	1	97.00	99.00	-1	3,057	-0.03%
2022/04/15	15	98.69	0	0.00	98.30	15	3,030	0.49%
2022/04/14	3	101.50	0	0.00	101.50	3	2,998	0.10%
2022/04/13	2	103.00	0	0.00	103.00	2	2,996	0.07%
2022/04/12	3.1	102.17	0	0.00	102.00	3.1	2,992	0.10%
2022/04/11	8	106.31	2	104.50	104.00	6	2,970	0.20%
2022/04/08	1	114.00	0	0.00	114.50	1	2,880	0.03%
2022/04/07	5	114.10	3	113.67	112.50	2	2,927	0.07%
2022/04/06	2	115.75	0	0.00	116.00	2	2,935	0.07%
2022/04/01	4	117.75	0	0.00	118.50	4	2,904	0.14%
2022/03/31	4	119.75	0	0.00	119.50	4	2,882	0.14%
2022/03/30	13	122.85	8	121.44	120.50	5	2,845	0.18%
2022/03/29	4	123.50	6	124.58	122.00	-2	2,731	-0.07%
2022/03/28	3	118.67	10	119.50	119.50	-7	2,534	-0.28%
2022/03/25	3	121.33	2	120.50	119.50	1	2,495	0.04%
2022/03/24	1	122.00	148	121.72	121.50	-147	2,438	-6.03%	大賣/鉅額交易
2022/03/23	151	123.43	7	124.50	123.00	144	2,365	6.09%	大買/鉅額交易
2022/03/22	1	119.50	0	0.00	119.00	1	2,096	0.05%
2022/03/21	1	119.00	0	0.00	117.50	1	2,056	0.05%
2022/03/18	2	118.00	116	118.07	117.50	-114	2,034	-5.60%	大賣/鉅額交易
2022/03/17	0	0.00	3	116.17	119.00	-3	1,989	-0.15%
2022/03/16	1	112.50	0.1	112.50	113.50	0.9	1,922	0.05%
2022/03/15	1	112.00	0	0.00	112.00	1	1,911	0.05%
2022/03/11	116.1	116.53	7	117.50	117.50	109.1	1,827	5.97%	大買/鉅額交易
2022/03/10	21	117.60	4.2	117.02	116.00	16.8	1,768	0.95%
2022/03/09	1.2	115.26	4	116.38	115.50	-2.8	1,653	-0.17%
2022/03/08	0	0.00	1	111.00	110.50	-1	1,505	-0.07%
2022/03/07	1	110.00	0	0.00	110.00	1	1,467	0.07%
2022/03/04	0	0.00	2	113.50	113.50	-2	1,445	-0.14%
2022/03/03	0	0.00	10	113.75	113.50	-10	1,410	-0.71%
2022/03/02	0	0.00	10	109.50	111.00	-10	1,367	-0.73%
2022/02/24	0	0.00	2	106.50	105.50	-2	1,349	-0.15%
2022/02/18	41	107.00	1	106.50	107.50	40	1,475	2.71%
2022/02/17	40	107.38	0	0.00	106.50	40	1,497	2.67%
2022/02/16	0	0.00	2	108.00	108.50	-2	1,536	-0.13%
2022/02/15	0	0.00	0.1	108.50	106.50	-0.1	1,523	-0.01%
2022/02/11	0	0.00	2	106.00	106.00	-2	1,528	-0.13%
2022/02/09	2	104.00	0	0.00	105.50	2	1,531	0.13%
2022/01/24	0.1	103.50	0	0.00	102.50	0.1	1,638	0.01%
2022/01/21	0	0.00	1	105.00	105.50	-1	1,688	-0.06%
2022/01/18	1	105.00	0	0.00	105.00	1	2,009	0.05%
2022/01/13	0	0.00	10	103.50	102.50	-10	2,130	-0.47%
2022/01/11	10	103.00	0	0.00	103.50	10	2,260	0.44%
2022/01/07	1	105.50	0	0.00	105.00	1	2,310	0.04%
2022/01/06	10	110.00	0	0.00	110.00	10	2,306	0.43%
2022/01/05	1	109.00	0	0.00	109.50	1	2,316	0.04%
2022/01/03	7	109.64	0	0.00	110.00	7	2,322	0.30%
2021/12/30	6	112.50	3.1	112.50	112.50	2.9	2,314	0.13%
2021/12/29	0	0.00	1	110.00	110.00	-1	2,264	-0.04%
2021/12/28	4	106.75	3	106.50	106.50	1	2,241	0.04%
2021/12/23	0	0.00	1	108.00	108.00	-1	2,290	-0.04%
2021/12/17	2	105.00	2	103.50	105.50	0	2,325	0.00%
2021/12/15	0	103.50	0	0.00	102.50	0	2,305	0.00%
2021/12/14	0	103.50	0	0.00	102.50	0	2,334	0.00%
2021/12/10	0	105.00	0	0.00	105.00	0	2,342	0.00%
2021/12/09	0	105.50	0.2	106.00	106.00	-0.2	2,357	-0.01%
2021/12/08	0	106.00	1	105.00	105.00	-1	2,383	-0.04%
2021/12/07	0	105.50	3	106.00	105.50	-3	2,427	-0.12%
2021/12/06	4	108.25	4	107.00	107.00	0	2,475	0.00%
2021/12/03	0.1	108.50	0	0.00	108.50	0.1	2,545	0.00%
2021/12/02	3	107.00	0	0.00	107.00	3	2,616	0.11%
2021/12/01	0.1	105.61	0	0.00	109.00	0.1	2,673	0.00%
2021/11/29	1	106.00	0	0.00	105.50	1	2,886	0.03%
2021/11/26	1	104.00	3	104.50	104.00	-2	2,937	-0.07%
2021/11/25	0.1	107.50	0	0.00	107.00	0.1	2,969	0.00%
2021/11/23	1	110.50	0	0.00	108.50	1	2,999	0.03%
2021/11/22	0	0.00	2	110.00	110.50	-2	3,054	-0.07%
2021/11/19	1	109.50	1	109.50	109.50	0	3,098	0.00%
2021/11/18	6	111.83	1	112.00	112.50	5	3,195	0.16%
2021/11/17	2	112.00	0	0.00	112.00	2	3,203	0.06%
2021/11/16	5	109.20	3	109.00	109.00	2	3,179	0.06%
2021/11/15	1	109.50	3	109.67	109.00	-2	3,218	-0.06%
2021/11/12	2	107.00	0	0.00	106.50	2	3,253	0.06%
2021/11/11	1	107.50	2	107.00	106.50	-1	3,283	-0.03%
2021/11/09	0	0.00	8	106.50	106.00	-8	3,361	-0.24%
2021/11/05	1	105.00	0	0.00	105.00	1	3,404	0.03%
2021/11/04	8	104.00	8	105.00	104.00	0	3,439	0.00%
2021/11/03	1	104.00	1	104.00	103.50	0	3,596	0.00%
2021/11/02	5	104.00	0	0.00	103.00	5	3,655	0.14%
2021/11/01	4	104.00	2	103.25	106.00	2	3,680	0.05%
2021/10/29	2	103.00	0	0.00	103.00	2	3,746	0.05%
2021/10/28	3	105.17	9	104.89	105.00	-6	3,765	-0.16%
2021/10/27	8	107.63	2	106.50	108.50	6	3,793	0.16%
2021/10/26	2	108.25	0	0.00	107.00	2	3,828	0.05%
2021/10/25	2	115.75	1	116.50	118.50	1	3,885	0.03%
2021/10/22	0	0.00	5	115.00	117.00	-5	4,099	-0.12%
2021/10/21	5	113.00	5	117.50	113.00	0	4,279	0.00%
2021/10/20	4	115.13	0	0.00	115.50	4	4,452	0.09%
2021/10/15	3	109.17	2	109.00	110.50	1	5,588	0.02%
2021/10/14	0	0.00	2	104.50	104.50	-2	5,788	-0.03%
2021/10/13	6	102.58	1	103.50	103.00	5	6,351	0.08%
2021/10/12	0	0.00	5	108.70	107.50	-5	6,537	-0.08%
2021/10/08	11	113.73	5	110.50	111.00	6	6,678	0.09%
2021/10/06	1	109.00	0	0.00	106.50	1	7,303	0.01%
2021/09/30	0	0.00	1	112.00	113.50	-1	7,694	-0.01%
2021/09/29	1	112.50	1	112.50	110.50	0	7,697	0.00%
2021/09/28	0	0.00	1	115.00	114.50	-1	7,709	-0.01%
2021/09/24	1	117.50	0	0.00	117.00	1	7,702	0.01%
2021/09/23	1	117.50	0	0.00	116.00	1	7,687	0.01%
2021/09/16	0	0.00	1	118.50	117.00	-1	7,716	-0.01%
2021/09/14	1	118.00	1	119.00	119.00	0	7,752	0.00%
2021/09/09	0	0.00	1	115.50	116.00	-1	7,817	-0.01%
2021/09/08	1	116.00	0	0.00	114.00	1	7,840	0.01%
2021/09/07	0	0.00	1	119.50	122.00	-1	7,904	-0.01%
2021/09/03	0	0.00	2	128.50	129.50	-2	8,131	-0.02%
2021/09/02	1	134.00	1.1	132.36	125.00	-0.1	8,269	0.00%
2021/09/01	1	128.00	1	128.50	129.00	0	8,179	0.00%
2021/08/31	1	126.00	0	0.00	128.50	1	8,133	0.01%
2021/08/27	0	0.00	2	125.25	125.50	-2	8,096	-0.02%
2021/08/26	1	126.00	2	127.50	126.00	-1	8,071	-0.01%
2021/08/25	2	126.75	0	0.00	126.50	2	8,014	0.02%
2021/08/24	2	126.25	3	126.83	124.50	-1	7,960	-0.01%
2021/08/23	1	124.00	0	0.00	124.00	1	7,855	0.01%
2021/08/20	1	121.50	0	0.00	122.00	1	7,844	0.01%
2021/08/19	4	120.75	0	0.00	117.00	4	7,810	0.05%
2021/08/18	2	120.00	3	114.83	121.50	-1	7,764	-0.01%
2021/08/17	0	0.00	2	116.50	116.50	-2	7,741	-0.03%
2021/08/16	2	122.00	0	0.00	121.50	2	7,712	0.03%
2021/08/11	1	121.00	0	0.00	122.50	1	7,595	0.01%
2021/08/10	0	0.00	2	126.25	126.50	-2	7,575	-0.03%
2021/08/09	5	138.20	5	135.30	131.50	0	7,561	0.00%
2021/08/06	7	138.00	19	139.24	138.00	-12	7,426	-0.16%
2021/08/05	3	137.83	1	138.50	137.50	2	7,380	0.03%
2021/08/04	24	137.65	11	135.50	135.50	13	7,358	0.18%
2021/08/03	2	137.75	6	138.08	139.00	-4	7,293	-0.05%
2021/08/02	1	135.00	1	135.00	136.50	0	7,234	0.00%
2021/07/30	1	135.50	2	136.75	134.50	-1	7,180	-0.01%
2021/07/29	13	137.00	10	135.35	136.00	3	7,096	0.04%
2021/07/28	4	127.50	5	131.60	136.00	-1	6,891	-0.01%
2021/07/27	11	138.82	10	135.10	133.50	1	6,708	0.01%
2021/07/26	8	134.44	9	136.00	137.50	-1	6,546	-0.02%
2021/07/23	9	135.11	5	133.00	131.00	4	6,378	0.06%
2021/07/22	12.1	145.40	15	146.67	144.00	-2.9	6,094	-0.05%
2021/07/21	18	145.47	20	143.85	144.50	-2	5,887	-0.03%
2021/07/20	2	137.00	2	139.00	135.50	0	5,616	0.00%
2021/07/19	22	143.86	18	144.08	142.00	4	5,552	0.07%
2021/07/16	4	131.00	6	134.42	137.50	-2	5,129	-0.04%
2021/07/14	1	127.00	8	120.25	124.50	-7	4,772	-0.15%
2021/07/13	6	124.08	30.5	122.87	121.00	-24.5	4,530	-0.54%
2021/07/12	28	115.95	3.3	114.09	116.00	24.7	4,161	0.59%
2021/07/09	0	0.00	2	106.00	105.50	-2	3,907	-0.05%
2021/07/08	3	103.67	3	104.67	103.50	0	3,869	0.00%
2021/07/07	2	102.25	0	0.00	103.50	2	3,842	0.05%
2021/07/06	1	100.50	0	0.00	100.00	1	3,874	0.03%
2021/07/05	2	102.50	1	101.50	102.50	1	3,926	0.03%
2021/06/30	1	99.40	0	0.00	100.00	1	4,102	0.02%
2021/06/29	1	100.00	0	0.00	99.00	1	4,132	0.02%
2021/06/25	5	102.00	5	100.00	100.00	0	4,308	0.00%
2021/06/24	14	101.82	13	101.50	101.50	1	4,309	0.02%
2021/06/22	3	101.83	3	101.17	100.50	0	4,307	0.00%
2021/06/21	4	100.75	1	100.00	100.50	3	4,291	0.07%
2021/06/17	2	105.50	4	107.63	109.50	-2	4,201	-0.05%
2021/06/16	2	108.75	1	104.50	104.50	1	4,140	0.02%
2021/06/15	1	107.00	4	106.13	105.50	-3	4,046	-0.07%
2021/06/11	4	108.63	0	0.00	105.00	4	4,015	0.10%
2021/06/10	1	110.00	5	109.00	110.00	-4	3,788	-0.11%
2021/06/09	0	0.00	1	98.70	100.00	-1	3,614	-0.03%
2021/06/08	1	97.40	0	0.00	97.30	1	3,563	0.03%
2021/06/07	2	94.80	3	94.07	97.00	-1	3,553	-0.03%
2021/06/04	1	95.40	2	95.60	95.60	-1	3,534	-0.03%
2021/06/02	1	93.90	0	0.00	94.30	1	3,563	0.03%
2021/06/01	0	0.00	4	95.73	95.10	-4	3,564	-0.11%
2021/05/31	0	0.00	1	95.50	94.40	-1	3,571	-0.03%
2021/05/28	1	96.00	1	95.10	94.60	0	3,581	0.00%
2021/05/27	0	0.00	1	94.00	94.20	-1	3,576	-0.03%
2021/05/25	3	94.33	2	92.50	93.20	1	3,719	0.03%
2021/05/24	0	0.00	1	89.70	89.90	-1	3,920	-0.03%
2021/05/21	0	0.00	1	89.00	89.30	-1	4,014	-0.02%
2021/05/18	3	87.80	1	87.70	87.50	2	4,173	0.05%
2021/05/17	1	81.10	2	82.00	83.40	-1	4,268	-0.02%
2021/05/13	0	0.00	1	85.60	85.90	-1	4,583	-0.02%
2021/05/12	1.2	85.17	2	84.65	85.00	-0.8	4,720	-0.02%
2021/05/11	1	91.50	0	0.00	89.50	1	4,853	0.02%
2021/05/06	0	0.00	1	96.70	96.00	-1	4,748	-0.02%
2021/05/05	0	0.00	16	95.08	94.00	-16	4,716	-0.34%
2021/05/04	8	96.84	0	0.00	97.70	8	4,719	0.17%
2021/05/03	0	0.00	4	98.53	98.90	-4	4,666	-0.09%
2021/04/29	0	0.00	1	104.00	102.50	-1	4,589	-0.02%
2021/04/28	4	102.75	15	102.00	102.50	-11	4,530	-0.24%
2021/04/27	20	103.05	11	101.55	101.00	9	4,451	0.20%
2021/04/26	0	0.00	8	105.56	106.50	-8	4,223	-0.19%
2021/04/23	4	97.73	1	97.00	98.80	3	4,003	0.07%
2021/04/22	16	98.06	8	97.56	97.40	8	3,843	0.21%
2021/04/21	1	93.20	1	93.20	93.40	0	3,679	0.00%
2021/04/20	1	93.50	1	94.00	93.70	0	3,688	0.00%
2021/04/19	1	93.90	1	93.60	93.60	0	3,732	0.00%
2021/04/16	4	95.48	0	0.00	95.50	4	3,811	0.10%
2021/04/15	18	94.02	18	93.87	94.00	0	3,795	0.00%
2021/04/14	0	0.00	1	92.10	92.80	-1	3,779	-0.03%
2021/04/13	0	0.00	1	94.70	94.90	-1	3,737	-0.03%
2021/04/12	0	0.00	4	95.58	95.40	-4	3,707	-0.11%
2021/04/09	2.1	96.49	0	0.00	95.80	2.1	3,665	0.06%
2021/04/08	1	98.70	6	98.27	98.20	-5	3,607	-0.14%
2021/04/07	11	95.25	11	95.31	95.10	0	3,487	0.00%
2021/04/06	3	94.87	2	95.95	94.80	1	3,428	0.03%
2021/04/01	3	94.10	6	94.48	94.50	-3	3,385	-0.09%
2021/03/31	6	93.72	0	0.00	93.40	6	3,344	0.18%
2021/03/30	3	92.80	3	92.23	95.20	0	3,262	0.00%
2021/03/29	1	90.80	1	90.40	90.10	0	3,143	0.00%
2021/03/26	0	0.00	1	90.40	90.40	-1	3,134	-0.03%
2021/03/25	4	88.75	5	88.24	88.20	-1	3,118	-0.03%
2021/03/23	1	89.30	2	89.40	88.90	-1	3,123	-0.03%
2021/03/22	2	88.95	1	90.00	88.70	1	3,087	0.03%
2021/03/18	24	88.37	22	89.14	89.40	2	3,069	0.07%
2021/03/17	16	88.70	16	87.40	87.20	0	3,048	0.00%
2021/03/16	0	0.00	1	89.30	89.70	-1	3,037	-0.03%
2021/03/15	0	0.00	1	87.00	88.00	-1	3,066	-0.03%
2021/03/11	3	85.20	0	0.00	84.80	3	3,061	0.10%
2021/03/10	1	83.60	0	0.00	83.40	1	3,091	0.03%
2021/03/08	15	84.90	15	84.10	84.10	0	3,121	0.00%
2021/03/05	0	0.00	2	85.30	85.20	-2	3,109	-0.06%
2021/03/04	2	85.50	0	0.00	84.50	2	3,105	0.06%
2021/03/03	2	85.50	1	85.50	85.90	1	3,135	0.03%
2021/03/02	22	88.19	27	86.36	86.10	-5	3,109	-0.16%
2021/02/26	0	0.00	1	87.90	87.60	-1	3,085	-0.03%
2021/02/25	4	92.75	0	0.00	90.00	4	3,040	0.13%
2021/02/24	15	95.73	6	94.50	92.00	9	2,949	0.31%
2021/02/23	0	0.00	10	89.74	90.00	-10	2,693	-0.37%
2021/02/22	8	87.94	1	88.10	88.00	7	2,601	0.27%
2021/02/19	0	0.00	2	88.00	88.40	-2	2,627	-0.08%
2021/02/18	2	86.00	5	85.76	87.00	-3	2,566	-0.12%
2021/02/17	13	85.15	14	86.19	87.00	-1	2,549	-0.04%
2021/02/05	19	80.82	21	81.42	82.40	-2	2,429	-0.08%
2021/02/04	36	80.06	32	81.54	81.80	4	2,325	0.17%
2021/02/03	1	76.90	5	76.58	78.20	-4	2,047	-0.20%
2021/02/02	0	0.00	1	73.60	74.80	-1	1,886	-0.05%
2021/02/01	0	0.00	1	72.10	73.50	-1	1,712	-0.06%
2021/01/26	3	73.77	0	0.00	72.90	3	1,678	0.18%
2021/01/22	1	71.50	0	0.00	71.80	1	1,639	0.06%
2021/01/20	0	0.00	1	71.20	71.00	-1	1,716	-0.06%
2021/01/19	1	71.90	0	0.00	71.80	1	1,728	0.06%
2021/01/15	5	71.70	0	0.00	71.70	5	1,724	0.29%
2021/01/14	0	0.00	3	72.40	72.90	-3	1,711	-0.18%
2021/01/12	6	73.37	0	0.00	72.80	6	1,728	0.35%
2021/01/11	3	75.10	9	74.53	75.10	-6	1,670	-0.36%
2021/01/06	0	0.00	3	71.70	71.50	-3	1,595	-0.19%
2021/01/05	2	72.75	2	72.55	72.70	0	1,588	0.00%
2021/01/04	3	73.07	1	73.00	73.40	2	1,597	0.13%
2020/12/31	1	72.50	0	0.00	72.60	1	1,610	0.06%
2020/12/30	0	0.00	1	72.30	72.50	-1	1,598	-0.06%
2020/12/29	1	71.40	0	0.00	71.30	1	1,588	0.06%
2020/12/28	0	0.00	2	71.10	71.20	-2	1,582	-0.13%
2020/12/22	1	72.40	0	0.00	71.00	1	1,550	0.06%
2020/12/21	1	71.00	0	0.00	71.20	1	1,528	0.07%
2020/12/18	0	0.00	7	72.80	71.70	-7	1,512	-0.46%
2020/12/15	2	70.70	1	71.10	70.20	1	1,464	0.07%
2020/12/14	2	72.25	0	0.00	71.60	2	1,450	0.14%
2020/12/11	0	0.00	1	72.00	72.10	-1	1,441	-0.07%
2020/12/10	2	73.90	4	73.30	73.50	-2	1,422	-0.14%
2020/12/09	6	75.10	4	76.28	75.60	2	1,397	0.14%
2020/12/08	4	73.30	2	73.75	73.70	2	1,297	0.15%
2020/12/07	2	73.75	3	73.50	73.50	-1	1,277	-0.08%
2020/12/04	1	73.40	3	73.13	73.50	-2	1,247	-0.16%
2020/12/03	4	72.48	0	0.00	71.90	4	1,212	0.33%
2020/12/02	1.5	71.87	2	72.35	72.50	-0.5	1,168	-0.04%
2020/12/01	2	71.35	0	0.00	71.40	2	1,156	0.17%
2020/11/30	3	72.37	1	71.90	71.80	2	1,141	0.18%
2020/11/27	1	72.20	0	0.00	72.50	1	1,129	0.09%
2020/11/25	1	71.50	3	71.83	71.30	-2	1,065	-0.19%
2020/11/23	2	72.75	0	0.00	73.10	2	1,033	0.19%
2020/11/19	1	72.60	0	0.00	72.70	1	995	0.10%
2020/11/18	0	0.00	4	72.80	72.80	-4	973	-0.41%
2020/11/17	2	71.00	0	0.00	70.90	2	896	0.22%
2020/11/16	2	71.10	0	0.00	71.10	2	909	0.22%
2020/11/11	0	0.00	1	69.20	69.50	-1	883	-0.11%
2020/11/06	1	69.30	0	0.00	69.40	1	886	0.11%
2020/11/04	1	69.30	0	0.00	69.40	1	967	0.10%
2020/11/02	0	0.00	1	69.60	69.50	-1	1,080	-0.09%
2020/10/30	3	70.47	0	0.00	70.50	3	1,086	0.28%
2020/10/29	0	0.00	4	70.50	70.50	-4	1,073	-0.37%
2020/10/28	0	0.00	3	69.17	69.40	-3	1,042	-0.29%
2020/10/27	0	0.00	1	68.30	68.50	-1	1,046	-0.10%
2020/10/26	1	67.50	1	67.90	68.10	0	1,044	0.00%
2020/10/21	4	67.85	2	67.50	67.10	2	1,157	0.17%
2020/10/20	0	0.00	2	68.10	67.90	-2	1,149	-0.17%
2020/10/15	3	67.10	0	0.00	66.90	3	1,176	0.26%
2020/10/14	4	68.13	0	0.00	68.40	4	1,178	0.34%
2020/10/08	3	67.20	3	67.07	67.10	0	1,268	0.00%
2020/10/06	2	65.50	0	0.00	65.50	2	1,366	0.15%
2020/09/24	0	0.00	1	64.10	64.00	-1	1,771	-0.06%
2020/09/09	0	0.00	2	65.50	65.40	-2	1,973	-0.10%
2020/09/08	2	65.60	0	0.00	65.90	2	1,978	0.10%
2020/08/20	1	63.00	1	63.50	63.90	0	2,150	0.00%
2020/08/19	1	65.80	1	65.70	65.60	0	2,123	0.00%
2020/08/18	2	66.20	1	66.20	66.20	1	2,111	0.05%
2020/08/11	1	67.90	0	0.00	67.40	1	2,086	0.05%
2020/08/06	1	74.50	1	73.70	73.30	0	2,010	0.00%
2020/08/04	0	0.00	0	72.80	72.80	0	1,939	0.00%
2020/07/31	1	72.30	3	72.53	72.30	-2	1,936	-0.10%
2020/07/29	0	0.00	1	71.30	71.70	-1	1,925	-0.05%
2020/07/23	1	72.00	0	0.00	72.20	1	1,902	0.05%
2020/07/22	0	0.00	1	72.10	72.20	-1	1,920	-0.05%
2020/07/20	3	70.87	0	0.00	70.50	3	1,917	0.16%
2020/07/16	0	0.00	1	70.90	71.00	-1	1,890	-0.05%
2020/07/15	3	72.23	8	72.81	72.30	-5	1,857	-0.27%
2020/07/14	1	72.80	4	73.65	73.00	-3	1,816	-0.17%
2020/07/13	4	73.45	5	73.82	73.40	-1	1,801	-0.06%
2020/07/10	0	0.00	3	71.70	71.50	-3	1,731	-0.17%
2020/07/08	8	72.63	4	72.90	72.70	4	1,667	0.24%
2020/07/07	13	72.21	3	73.23	73.00	10	1,596	0.63%
2020/07/06	0	0.00	5	70.10	69.90	-5	1,436	-0.35%
2020/07/03	1	68.90	0	0.00	68.60	1	1,421	0.07%
2020/07/02	0	0.00	5	67.90	68.40	-5	1,446	-0.35%
2020/06/29	0	0.00	1	66.70	66.70	-1	1,508	-0.07%
2020/06/19	5	66.20	0	0.00	65.20	5	1,508	0.33%
2020/06/17	1	65.30	0	0.00	65.40	1	1,428	0.07%
2020/06/08	1	68.10	0	0.00	67.90	1	1,680	0.06%
2020/06/04	1	67.20	8	67.11	67.60	-7	1,759	-0.40%
2020/06/01	1	65.80	0	0.00	65.60	1	2,273	0.04%
2020/05/29	5	64.80	0	0.00	64.40	5	2,458	0.20%
2020/05/12	4	66.55	1	66.30	66.30	3	2,418	0.12%
2020/05/05	0	0.00	2	65.60	65.00	-2	2,500	-0.08%
2020/04/28	2	68.00	0	0.00	66.60	2	2,500	0.08%
2020/04/17	1	68.70	0	0.00	66.60	1	2,338	0.04%
2020/04/08	0	0.00	2	64.50	65.00	-2	2,179	-0.09%
2020/04/07	0	0.00	2	64.50	64.50	-2	2,157	-0.09%
2020/04/06	6	62.93	1	62.80	62.90	5	2,113	0.24%
2020/04/01	1	61.70	0	0.00	61.00	1	2,056	0.05%
2020/03/18	2	61.50	0	0.00	60.40	2	1,835	0.11%
2020/03/12	1	63.90	0	0.00	64.60	1	1,644	0.06%
2020/03/11	0	0.00	11	69.17	67.60	-11	1,574	-0.70%
2020/03/10	8	68.85	5	68.88	68.70	3	1,542	0.19%
2020/03/09	6	74.50	5	71.56	69.90	1	1,459	0.07%
2020/03/06	8	73.21	5	73.10	74.00	3	1,236	0.24%
2020/03/05	11	71.51	55	72.38	70.20	-44	982	-4.48%
2020/03/04	58	70.97	9	70.34	71.20	49	871	5.62%
2020/03/02	1	64.50	0	0.00	64.50	1	671	0.15%
2020/02/27	1	66.20	0	0.00	65.60	1	654	0.15%
2020/02/10	1	70.30	0	0.00	69.50	1	629	0.16%
2020/02/07	1	72.80	1	71.70	71.30	0	606	0.00%
2020/02/06	2	71.50	0	0.00	69.30	2	528	0.38%
2020/01/03	0	0.00	1	69.60	69.50	-1	424	-0.24%
2019/11/13	1	68.00	0	0.00	68.00	1	434	0.23%
2019/11/04	0	0.00	1	67.00	67.00	-1	484	-0.21%
2019/10/29	0	0.00	2	67.50	67.40	-2	504	-0.40%
2019/10/23	0	0.00	2	67.50	67.80	-2	549	-0.36%
2019/10/18	1	67.30	0	0.00	68.00	1	547	0.18%
2019/09/23	1	68.40	0	0.00	68.30	1	636	0.16%
2019/09/11	0	0.00	2	66.10	65.70	-2	705	-0.28%
2019/08/20	0	0.00	1	66.80	66.80	-1	836	-0.12%
2019/08/14	0	0.00	1	66.50	66.50	-1	851	-0.12%
2019/08/12	0	0.00	1	71.00	71.40	-1	848	-0.12%
2019/08/08	4	70.70	0	0.00	71.00	4	832	0.48%
2019/08/05	1	70.30	0	0.00	70.20	1	841	0.12%
2019/07/31	2	70.20	0	0.00	70.00	2	849	0.24%
2019/07/25	0	0.00	1	74.80	74.80	-1	826	-0.12%
2019/07/18	1	73.80	0	0.00	73.10	1	876	0.11%
2019/07/12	0	0.00	1	74.50	74.20	-1	958	-0.10%
2019/06/26	0	0.00	1	71.10	71.50	-1	898	-0.11%
2019/06/25	1	71.50	2	71.35	71.50	-1	890	-0.11%
2019/06/24	1	70.40	0	0.00	70.40	1	863	0.12%
2019/06/21	1	68.80	0	0.00	67.20	1	840	0.12%
2019/06/20	0	0.00	1	67.80	68.30	-1	815	-0.12%
2019/06/13	1	68.10	0	0.00	68.00	1	839	0.12%
2019/06/12	0	0.00	1	67.40	68.70	-1	840	-0.12%
2019/06/11	0	0.00	2	67.10	67.10	-2	837	-0.24%
2019/06/10	2	66.20	0	0.00	66.10	2	830	0.24%
2019/06/04	0	0.00	0	66.20	65.70	0	828	0.00%
2019/06/03	0	0.00	2	66.70	66.60	-2	840	-0.24%
2019/05/31	2	66.70	1	66.50	67.10	1	853	0.12%
2019/05/30	2	66.20	1	65.60	66.00	1	849	0.12%
2019/05/21	2	65.05	0	0.00	65.20	2	849	0.24%
2019/05/17	1	66.00	0	0.00	65.20	1	852	0.12%
2019/05/14	1	66.30	0	0.00	66.30	1	883	0.11%
2019/05/10	0	0.00	1	69.20	69.30	-1	920	-0.11%
2019/05/09	0	0.00	2	70.70	70.30	-2	959	-0.21%
2019/05/07	0	0.00	1	72.00	72.10	-1	1,081	-0.09%
2019/04/26	0	0.00	1	74.70	74.20	-1	1,150	-0.09%
2019/04/25	2	76.30	1	76.00	75.70	1	1,170	0.09%
2019/04/23	1	76.90	0	0.00	76.70	1	1,190	0.08%
2019/04/22	1	77.60	1	75.50	78.10	0	1,180	0.00%
2019/04/10	0	0.00	158	72.71	72.40	-158	1,181	-13.37%	大賣/鉅額交易
2019/04/02	0	0.00	2	73.20	73.20	-2	1,172	-0.17%
2019/03/27	1	74.20	1	73.80	73.60	0	1,189	0.00%
2019/03/21	0	0.00	1	73.20	72.60	-1	1,231	-0.08%
2019/03/20	2	72.95	1	72.20	73.00	1	1,225	0.08%
2019/03/19	84	72.14	0	0.00	72.40	84	1,226	6.85%
2019/03/18	77	71.31	0	0.00	71.50	77	1,222	6.30%
2019/03/12	1	71.10	0	0.00	70.90	1	1,234	0.08%
2019/03/05	0.1	71.00	0	0.00	71.00	0.1	1,292	0.01%
2019/02/25	0	0.00	3	72.80	72.10	-3	1,273	-0.24%
2019/02/22	1	73.00	2	73.30	73.10	-1	1,272	-0.08%
2019/02/20	1	74.10	1	73.20	73.60	0	1,276	0.00%
2019/02/19	0	0.00	1	74.00	74.00	-1	1,269	-0.08%
2019/02/18	1	73.00	0	0.00	73.00	1	1,276	0.08%
2019/02/14	2	73.40	1	73.30	73.40	1	1,267	0.08%
2019/02/13	4	72.40	11	73.01	71.70	-7	1,251	-0.56%
2019/02/12	0	0.00	181	73.78	73.20	-181	1,239	-14.61%	大賣/鉅額交易
2019/02/11	51	71.92	1	73.80	73.60	50	1,230	4.06%
2019/01/30	2	71.50	60	71.36	70.50	-58	1,196	-4.85%
2019/01/29	1	69.20	1	69.90	69.30	0	1,161	0.00%
2019/01/28	59	66.17	1	66.20	66.20	58	1,052	5.51%
2019/01/25	1	65.90	0	0.00	67.00	1	1,052	0.10%
2019/01/23	1	65.50	0	0.00	66.40	1	1,058	0.09%
2019/01/18	1	62.20	2	62.95	63.30	-1	1,011	-0.10%
2019/01/17	35	62.76	1	62.00	61.70	34	999	3.40%
2019/01/16	1	64.20	1	63.90	64.60	0	968	0.00%
2019/01/15	3	62.37	2	62.55	62.60	1	944	0.11%
2019/01/14	3	61.87	2	61.80	61.90	1	930	0.11%
2019/01/11	1	61.30	1	61.60	61.90	0	931	0.00%
2019/01/10	1	60.70	0	0.00	60.70	1	905	0.11%
2019/01/04	8	56.65	0	0.00	57.30	8	872	0.92%
2018/12/27	100	58.54	0	0.00	58.50	100	914	10.93%
2018/12/22	1	56.80	0	0.00	56.80	1	930	0.11%
2018/12/21	0	0.00	3	56.60	56.80	-3	937	-0.32%
2018/12/20	2	56.90	0	0.00	56.70	2	934	0.21%
2018/12/18	0	0.00	1	58.90	58.50	-1	923	-0.11%
2018/12/14	4	60.75	0	0.00	60.30	4	923	0.43%
2018/12/12	0	0.00	1	58.60	58.90	-1	885	-0.11%
2018/11/27	1	57.80	85	57.70	58.00	-84	843	-9.96%
2018/11/15	85	56.96	0	0.00	57.60	85	1,019	8.34%
2018/10/23	2	65.65	0	0.00	65.00	2	1,302	0.15%
2018/10/19	1	65.10	0	0.00	65.00	1	1,291	0.08%
2018/10/05	1	73.50	0	0.00	73.70	1	1,330	0.08%
2018/08/30	0	0.00	1	84.20	84.30	-1	1,598	-0.06%
2018/08/28	1	82.30	2	83.00	83.50	-1	1,579	-0.06%
2018/08/16	0	0.00	1	78.00	78.50	-1	1,421	-0.07%
2018/08/14	0	0.00	1	75.30	76.00	-1	1,356	-0.07%
2018/08/13	0	0.00	1	77.20	77.40	-1	1,347	-0.07%
2018/08/10	1	79.10	0	0.00	78.00	1	1,324	0.08%
2018/08/08	0	0.00	1	78.00	78.50	-1	1,338	-0.07%
2018/08/06	0	0.00	7	77.40	77.50	-7	1,344	-0.52%
2018/07/25	1	71.40	0	0.00	71.50	1	1,427	0.07%
2018/07/23	1	70.20	0	0.00	70.20	1	1,461	0.07%
2018/07/10	1	73.70	0	0.00	73.70	1	1,490	0.07%
2018/07/09	1	72.90	0	0.00	73.00	1	1,492	0.07%
2018/07/04	0	0.00	135	72.23	72.00	-135	1,564	-8.63%	大賣/鉅額交易
2018/06/29	5	74.30	0	0.00	74.20	5	1,588	0.31%
2018/06/27	5	75.80	0	0.00	74.70	5	1,625	0.31%
2018/06/25	20	73.66	0	0.00	73.40	20	1,635	1.22%
2018/06/22	10	74.40	0	0.00	74.20	10	1,643	0.61%
2018/06/21	100	75.83	0	0.00	75.60	100	1,651	6.06%
2018/06/20	1	74.00	0	0.00	74.90	1	1,685	0.06%
2018/06/15	0	0.00	3	78.27	77.80	-3	1,701	-0.18%
2018/06/12	3	81.10	0	0.00	80.20	3	1,555	0.19%
2018/05/28	0	0.00	1	76.50	77.20	-1	1,756	-0.06%
2018/05/17	0	0.00	1	73.70	73.70	-1	2,370	-0.04%
2018/05/16	1	74.40	0	0.00	75.00	1	2,363	0.04%
2018/05/10	2	72.95	2	74.60	74.50	0	2,442	0.00%
2018/04/27	0	0.00	1	70.80	71.20	-1	2,814	-0.04%
2018/04/20	0	0.00	1	72.00	72.10	-1	2,828	-0.04%
2018/04/19	1	72.20	0	0.00	73.30	1	2,837	0.04%
2018/04/16	0	0.00	1	73.20	73.00	-1	2,866	-0.03%
2018/04/13	1	75.00	2	74.40	74.50	-1	2,880	-0.03%
2018/04/12	3	75.47	1	75.10	74.90	2	2,915	0.07%
2018/04/11	0	0.00	2	74.00	75.30	-2	2,997	-0.07%
2018/04/10	2	75.00	0	0.00	74.70	2	3,010	0.07%
2018/03/31	1	77.00	5	77.10	76.80	-4	2,951	-0.14%
2018/03/27	5	80.10	1	79.60	79.80	4	3,058	0.13%
2018/03/26	0	0.00	5	78.80	78.60	-5	3,062	-0.16%
2018/03/23	5	77.00	0	0.00	79.10	5	3,068	0.16%
2018/03/20	0	0.00	1	79.30	79.30	-1	3,066	-0.03%
2018/03/12	10	81.00	208	80.08	79.80	-198	3,050	-6.49%	大賣/鉅額交易
2018/03/09	0	0.00	41	82.45	81.80	-41	3,012	-1.36%
2018/03/08	2	82.40	0	0.00	81.80	2	3,025	0.07%
2018/03/07	2	83.20	4	81.78	81.00	-2	3,014	-0.07%
2018/03/06	32	83.19	7	83.21	82.50	25	3,016	0.83%
2018/03/05	1	82.40	2	83.65	83.90	-1	2,991	-0.03%
2018/03/02	1	82.80	2	81.95	81.70	-1	3,002	-0.03%
2018/03/01	4	81.53	0	0.00	81.70	4	2,972	0.13%
2018/02/27	0	0.00	100	84.13	80.60	-100	2,944	-3.40%
2018/02/26	133	87.29	15	85.99	83.10	118	2,869	4.11%	大買/鉅額交易
2018/02/23	1	80.30	0	0.00	80.00	1	2,571	0.04%
2018/02/22	2	78.20	2	78.05	78.60	0	2,670	0.00%
2018/02/21	0	0.00	1	76.30	77.80	-1	2,683	-0.04%
2018/02/12	1	75.30	0	0.00	74.60	1	2,649	0.04%
2018/02/09	1	74.40	53	74.21	74.50	-52	2,675	-1.94%
2018/02/08	0.1	74.60	0	0.00	75.00	0.1	2,664	0.00%
2018/02/07	6	76.60	5	74.80	73.90	1	2,717	0.04%
2018/02/06	0	0.00	3	74.00	73.00	-3	2,760	-0.11%
2018/02/05	4	77.48	7	77.16	78.10	-3	2,740	-0.11%
2018/02/02	2	79.40	2	77.20	77.30	0	2,794	0.00%
2018/02/01	4	81.08	13	81.35	78.60	-9	2,886	-0.31%
2018/01/31	8	77.21	10	78.58	78.40	-2	2,910	-0.07%
2018/01/30	64	80.06	0	0.00	76.70	64	2,964	2.16%
2018/01/29	33	77.58	2	78.50	80.30	31	2,928	1.06%
2018/01/25	18	73.08	1	73.80	72.60	17	3,055	0.56%
2018/01/24	28	72.81	0.2	74.30	74.30	27.9	3,259	0.85%
2018/01/23	104.2	75.47	6	74.85	73.50	98.2	3,409	2.88%	大買/
2018/01/22	1	72.80	2	73.95	74.70	-1	3,403	-0.03%
2018/01/19	6	73.30	158	73.58	72.50	-152	3,432	-4.43%	大賣/鉅額交易
2018/01/18	0	0.00	60	72.44	72.50	-60	3,424	-1.75%
2018/01/17	0	0.00	2	72.50	72.50	-2	3,425	-0.06%
2018/01/16	3	73.00	0	0.00	73.70	3	3,435	0.09%
2018/01/15	10	72.80	51	72.87	72.40	-41	3,433	-1.19%
2018/01/12	2	74.70	0	0.00	72.80	2	3,452	0.06%
2018/01/09	7	70.70	0	0.00	70.30	7	3,489	0.20%
2018/01/08	11	73.46	1	72.50	71.90	10	3,604	0.28%
2018/01/05	5	73.20	0.3	74.10	74.10	4.7	3,674	0.13%
2018/01/04	43.3	70.27	21	69.67	70.80	22.3	3,616	0.62%
2018/01/03	30	68.78	0	0.00	69.10	30	3,579	0.84%
2018/01/02	19	68.54	2	68.30	68.40	17	3,561	0.48%