盛群 (6202)-國票-長城券商分點個股進出

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
58.0
漲跌
--
漲幅
0.00%
成交量
635張
產業
上市半導體類股
798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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城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
2024/05/03	8	59.10	0	0.00	58.90	8	1,328	0.60%
2024/04/30	2	60.30	0	0.00	60.00	2	1,249	0.16%
2024/04/22	5	56.20	0	0.00	55.90	5	1,150	0.43%
2024/04/16	0	0.00	5	55.90	56.10	-5	1,074	-0.47%
2024/04/15	0	0.00	2	58.10	58.00	-2	1,078	-0.19%
2024/04/02	5	57.50	0	0.00	59.70	5	1,013	0.49%
2024/03/19	0	0.00	2	54.10	53.90	-2	907	-0.22%
2024/03/15	0	0.00	2	53.50	53.00	-2	910	-0.22%
2024/03/11	0	0.00	1	57.00	57.20	-1	909	-0.11%
2024/03/08	0	0.00	3	56.17	56.20	-3	913	-0.33%
2024/03/04	1	59.90	0	0.00	59.60	1	988	0.10%
2024/02/23	0	0.00	1	61.70	61.20	-1	1,068	-0.09%
2024/02/15	0	0.00	1	59.60	60.50	-1	1,178	-0.08%
2023/12/26	0	0.00	3	65.20	65.20	-3	1,537	-0.20%
2023/12/20	3	65.17	3	65.00	65.10	0	1,538	0.00%
2023/12/15	0	0.00	5	66.00	64.90	-5	1,530	-0.33%
2023/12/11	5	65.40	0	0.00	65.40	5	1,476	0.34%
2023/12/08	1	66.00	0	0.00	66.00	1	1,461	0.07%
2023/12/06	0	0.00	5	66.50	66.50	-5	1,450	-0.34%
2023/12/05	0	0.00	2	66.90	66.90	-2	1,434	-0.14%
2023/12/01	0	0.00	2	68.80	68.90	-2	1,376	-0.15%
2023/11/28	0	0.00	1	67.20	67.40	-1	1,309	-0.08%
2023/11/24	0	0.00	1	67.60	67.60	-1	1,289	-0.08%
2023/11/22	1	67.60	0	0.00	67.40	1	1,229	0.08%
2023/11/15	1	66.20	1	66.60	66.40	0	1,138	0.00%
2023/11/13	0	0.00	5	66.10	64.90	-5	1,080	-0.46%
2023/11/09	0	0.00	2	64.20	64.10	-2	1,049	-0.19%
2023/11/08	2	64.80	1	65.00	65.00	1	1,042	0.10%
2023/11/03	1	62.40	0	0.00	61.90	1	956	0.10%
2023/10/26	0	0.00	2	64.25	64.00	-2	926	-0.22%
2023/10/25	74	65.36	67	65.29	65.20	7	920	0.76%
2023/10/24	49	64.96	48	65.44	65.10	1	903	0.11%
2023/10/20	43	64.68	43	65.15	64.80	0	862	0.00%
2023/10/19	26	63.73	26	64.30	64.60	0	831	0.00%
2023/10/18	1	63.50	1	62.00	62.70	0	825	0.00%
2023/10/13	0	0.00	5	61.20	62.10	-5	824	-0.61%
2023/10/02	0	0.00	1	62.10	61.80	-1	845	-0.12%
2023/09/26	0.1	62.30	0	0.00	62.10	0.1	856	0.01%
2023/09/21	0	0.00	1	63.10	63.20	-1	860	-0.12%
2023/09/15	1	63.80	0	0.00	63.70	1	888	0.11%
2023/09/13	0.1	63.20	0	0.00	63.10	0.1	892	0.01%
2023/09/08	2	63.70	2	63.70	63.80	0	930	0.00%
2023/09/06	0	0.00	3	64.60	64.80	-3	938	-0.32%
2023/09/04	3	63.97	0	0.00	64.40	3	969	0.31%
2023/08/10	0	0.00	3	67.00	66.90	-3	1,121	-0.27%
2023/07/31	0	0.00	2	69.90	69.30	-2	1,062	-0.19%
2023/07/28	4	69.70	0	0.00	69.80	4	1,055	0.38%
2023/07/27	1	69.20	0	0.00	69.30	1	1,054	0.09%
2023/07/21	1	71.50	0	0.00	71.70	1	1,042	0.10%
2023/07/20	2	71.30	0	0.00	71.90	2	1,049	0.19%
2023/07/19	0	0.00	2	70.95	70.70	-2	1,012	-0.20%
2023/06/27	0	0.00	2	68.40	68.20	-2	992	-0.20%
2023/06/26	5	69.60	0	0.00	69.80	5	989	0.51%
2023/06/21	1	70.10	0	0.00	70.10	1	1,013	0.10%
2023/06/15	0	0.00	21	71.87	71.80	-21	1,003	-2.09%
2023/06/14	0	0.00	10	71.60	71.30	-10	1,005	-0.99%
2023/06/09	6	71.88	3	71.40	72.10	3	1,009	0.30%
2023/06/08	10	72.70	0	0.00	72.20	10	1,009	0.99%
2023/06/05	1	70.20	0	0.00	70.30	1	986	0.10%
2023/06/01	3	70.40	0	0.00	70.60	3	1,012	0.30%
2023/05/31	4	70.30	0	0.00	70.30	4	997	0.40%
2023/05/29	1	69.40	0	0.00	69.70	1	969	0.10%
2023/05/25	1	70.00	1	69.90	69.90	0	988	0.00%
2023/05/24	20	70.83	0.2	70.60	70.60	19.8	992	1.99%
2023/05/15	0.1	67.30	0	0.00	67.00	0.1	1,051	0.01%
2023/05/04	0	0.00	1	67.40	67.50	-1	1,312	-0.08%
2023/04/25	0.1	68.90	0	0.00	67.00	0.1	1,433	0.01%
2023/04/07	3	74.87	0	0.00	74.40	3	1,472	0.20%
2023/03/15	1	74.30	1	75.30	74.10	0	1,708	0.00%
2023/03/13	1	75.50	4	75.10	76.40	-3	1,722	-0.17%
2023/03/09	1	77.30	0	0.00	77.00	1	1,729	0.06%
2023/03/07	1	76.70	2	76.50	76.50	-1	1,743	-0.06%
2023/03/06	0	0.00	43	76.82	76.60	-43	1,735	-2.48%
2023/03/03	0	0.00	2	75.50	75.20	-2	1,705	-0.12%
2023/02/24	2	74.00	3	74.00	74.10	-1	1,696	-0.06%
2023/02/22	11	74.65	0	0.00	74.70	11	1,705	0.64%
2023/02/21	33	75.69	0	0.00	75.40	33	1,727	1.91%
2023/02/13	0	0.00	20	75.01	74.80	-20	1,861	-1.07%
2023/02/07	28	76.69	9	76.44	77.40	19	1,826	1.04%
2023/02/06	1	75.90	0	0.00	74.60	1	1,784	0.06%
2023/02/03	3	76.53	0	0.00	76.70	3	1,758	0.17%
2023/02/02	3	76.77	2	76.50	77.30	1	1,731	0.06%
2023/02/01	102	74.07	94	75.79	75.80	8	1,665	0.48%	大買/
2023/01/17	1	70.10	0	0.00	70.20	1	1,528	0.07%
2022/12/22	1	67.40	2	67.40	67.60	-1	1,565	-0.06%
2022/12/21	1	69.70	0	0.00	67.10	1	1,561	0.06%
2022/12/19	2	68.70	2	68.40	68.40	0	1,400	0.00%
2022/12/07	0	0.00	3	69.10	69.10	-3	1,234	-0.24%
2022/12/02	3	72.80	0	0.00	72.80	3	1,199	0.25%
2022/11/24	0	0.00	3	70.30	72.00	-3	1,109	-0.27%
2022/11/22	0	0.00	20	70.20	69.90	-20	1,099	-1.82%
2022/11/21	0	0.00	1	71.40	70.80	-1	1,086	-0.09%
2022/11/18	0	0.00	1	73.80	72.50	-1	1,066	-0.09%
2022/11/17	20	73.00	0	0.00	72.60	20	1,037	1.93%
2022/11/16	5	72.88	2	72.35	73.10	3	996	0.30%
2022/11/15	0	0.00	1	70.10	69.90	-1	893	-0.11%
2022/11/11	1	70.90	0	0.00	70.00	1	877	0.11%
2022/11/10	0	0.00	22	68.94	70.00	-22	827	-2.66%
2022/11/09	0	0.00	3	68.47	68.30	-3	768	-0.39%
2022/11/08	102	68.23	77	68.56	67.40	25	761	3.28%	大買/
2022/11/03	1	65.80	0	0.00	65.60	1	751	0.13%
2022/10/20	0	0.00	1	67.60	67.70	-1	848	-0.12%
2022/10/07	0	0.00	1	66.60	66.80	-1	896	-0.11%
2022/10/03	1	65.90	0	0.00	65.40	1	892	0.11%
2022/08/22	0	0.00	2	74.60	74.50	-2	1,195	-0.17%
2022/08/08	0	0.00	2	81.25	82.00	-2	1,245	-0.16%
2022/08/05	2	81.15	0	0.00	81.50	2	1,229	0.16%
2022/07/27	0	0.00	1	80.90	81.30	-1	1,220	-0.08%
2022/07/01	0	0.00	5	80.06	78.40	-5	1,546	-0.32%
2022/06/30	0	0.00	1	87.00	85.80	-1	1,505	-0.07%
2022/06/27	1	92.30	0	0.00	92.30	1	1,675	0.06%
2022/06/24	0	0.00	1	90.70	90.80	-1	1,892	-0.05%
2022/06/23	0	0.00	1	91.90	91.10	-1	1,932	-0.05%
2022/06/22	1	93.20	4	91.20	91.50	-3	1,993	-0.15%
2022/06/17	1	92.30	0	0.00	93.90	1	2,382	0.04%
2022/06/07	0	0.00	5	101.00	101.00	-5	2,754	-0.18%
2022/06/02	3	103.00	3	102.00	102.00	0	2,955	0.00%
2022/05/31	5	100.00	1	99.80	100.00	4	2,997	0.13%
2022/05/26	1	100.50	0	0.00	98.00	1	3,081	0.03%
2022/05/25	1	98.60	1	98.20	98.70	0	3,059	0.00%
2022/05/24	0	0.00	2	98.10	97.30	-2	3,083	-0.06%
2022/05/20	2	99.45	0	0.00	99.40	2	3,094	0.06%
2022/05/17	0	0.00	1	97.60	98.40	-1	3,082	-0.03%
2022/05/13	0	0.00	1	97.20	97.40	-1	3,108	-0.03%
2022/05/10	2	94.65	0	0.00	94.80	2	3,144	0.06%
2022/05/09	0	0.00	1	93.70	93.70	-1	3,149	-0.03%
2022/05/06	0	0.00	1	95.30	96.60	-1	3,150	-0.03%
2022/05/05	1	96.80	0	0.00	96.80	1	3,165	0.03%
2022/05/04	0	0.00	5	95.00	95.40	-5	3,163	-0.16%
2022/04/29	0	0.00	1	93.90	93.60	-1	3,174	-0.03%
2022/04/27	1	93.40	0	0.00	93.40	1	3,174	0.03%
2022/04/25	0	0.00	1	96.20	95.10	-1	3,130	-0.03%
2022/04/20	1	99.80	1	99.80	99.80	0	3,081	0.00%
2022/04/19	2	100.25	0	0.00	100.50	2	3,073	0.07%
2022/04/18	3	98.50	0	0.00	99.00	3	3,057	0.10%
2022/04/15	1	98.30	4	99.08	98.30	-3	3,030	-0.10%
2022/04/14	1	103.50	0	0.00	101.50	1	2,998	0.03%
2022/04/13	0	0.00	2	103.00	103.00	-2	2,996	-0.07%
2022/04/12	2	102.75	0	0.00	102.00	2	2,992	0.07%
2022/04/11	1	104.00	1	104.00	104.00	0	2,970	0.00%
2022/04/08	1	114.50	2	113.75	114.50	-1	2,880	-0.03%
2022/04/06	1	116.00	10	115.75	116.00	-9	2,935	-0.31%
2022/04/01	1	118.00	2	118.00	118.50	-1	2,904	-0.03%
2022/03/31	6	121.42	9	119.67	119.50	-3	2,882	-0.10%
2022/03/30	5	122.80	4	123.00	120.50	1	2,845	0.04%
2022/03/29	28	123.50	10	123.90	122.00	18	2,731	0.66%
2022/03/25	2	121.00	1	122.50	119.50	1	2,495	0.04%
2022/03/24	4	121.75	19	121.45	121.50	-15	2,438	-0.62%
2022/03/23	25	124.36	14	124.46	123.00	11	2,365	0.46%
2022/03/22	21	118.86	0	0.00	119.00	21	2,096	1.00%
2022/03/21	0	0.00	10	119.00	117.50	-10	2,056	-0.49%
2022/03/18	0	0.00	5	119.50	117.50	-5	2,034	-0.25%
2022/03/17	20	117.00	0	0.00	119.00	20	1,989	1.01%
2022/03/15	0	0.00	6	112.75	112.00	-6	1,911	-0.31%
2022/03/11	0	0.00	1	118.00	117.50	-1	1,827	-0.05%
2022/03/10	14	118.68	13	117.00	116.00	1	1,768	0.06%
2022/03/09	19	115.53	41	114.98	115.50	-22	1,653	-1.33%
2022/03/08	24	110.79	22	112.00	110.50	2	1,505	0.13%
2022/03/07	0	0.00	3	110.67	110.00	-3	1,467	-0.20%
2022/03/04	23	114.24	3	113.67	113.50	20	1,445	1.38%
2022/03/03	3.5	113.43	8	114.19	113.50	-4.5	1,410	-0.32%
2022/03/02	1	111.00	0	0.00	111.00	1	1,367	0.07%
2022/02/24	2	107.00	2	106.25	105.50	0	1,349	0.00%
2022/02/23	3.5	108.29	1	108.50	108.50	2.5	1,343	0.19%
2022/02/22	1	106.00	0	0.00	106.50	1	1,364	0.07%
2022/02/18	0	0.00	1	106.50	107.50	-1	1,475	-0.07%
2022/02/17	2	106.75	1	108.00	106.50	1	1,497	0.07%
2022/02/16	1	107.50	1	108.00	108.50	0	1,536	0.00%
2022/02/15	0	0.00	1	107.50	106.50	-1	1,523	-0.07%
2022/02/11	2	106.00	1	106.50	106.00	1	1,528	0.07%
2022/02/10	0	0.00	3	105.67	105.50	-3	1,543	-0.19%
2022/02/09	0	0.00	5	104.60	105.50	-5	1,531	-0.33%
2022/01/24	1	102.00	0	0.00	102.50	1	1,638	0.06%
2022/01/21	0	0.00	2	105.00	105.50	-2	1,688	-0.12%
2022/01/19	1	104.00	0	0.00	103.00	1	1,816	0.06%
2022/01/18	8	105.25	1	107.00	105.00	7	2,009	0.35%
2022/01/17	0	0.00	2	102.00	103.50	-2	2,032	-0.10%
2022/01/12	1	102.50	0	0.00	104.50	1	2,246	0.04%
2022/01/11	1	104.00	0	0.00	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	0	0.00	0.2	105.50	105.00	-0.2	2,310	-0.01%
2022/01/06	1	110.00	0	0.00	110.00	1	2,306	0.04%
2022/01/03	0	0.00	0.2	110.50	110.00	-0.2	2,322	-0.01%
2021/12/30	0	0.00	63.2	111.45	112.50	-63.2	2,314	-2.73%
2021/12/29	52	108.98	0.1	109.50	110.00	51.9	2,264	2.29%
2021/12/23	10	108.50	0	0.00	108.00	10	2,290	0.44%
2021/12/16	1	106.00	0	0.00	105.00	1	2,313	0.04%
2021/12/15	1	102.50	0	0.00	102.50	1	2,305	0.04%
2021/12/14	5	102.50	0	0.00	102.50	5	2,334	0.21%
2021/12/02	1	108.00	1	107.00	107.00	0	2,616	0.00%
2021/11/26	0.2	105.00	0	0.00	104.00	0.2	2,937	0.01%
2021/11/24	0.2	107.50	0	0.00	107.50	0.2	2,985	0.01%
2021/11/22	1.2	111.33	0	0.00	110.50	1.2	3,054	0.04%
2021/11/19	0	0.00	2	110.50	109.50	-2	3,098	-0.06%
2021/11/18	0	0.00	1	112.50	112.50	-1	3,195	-0.03%
2021/11/17	4	112.50	2	112.00	112.00	2	3,203	0.06%
2021/11/16	1	110.00	0	0.00	109.00	1	3,179	0.03%
2021/11/15	2	109.00	0	0.00	109.00	2	3,218	0.06%
2021/11/11	0	0.00	2	107.00	106.50	-2	3,283	-0.06%
2021/11/10	0	0.00	5	107.50	108.00	-5	3,338	-0.15%
2021/11/09	2	106.75	5	106.50	106.00	-3	3,361	-0.09%
2021/11/08	0	0.00	5	104.00	104.00	-5	3,369	-0.15%
2021/11/05	5	105.00	2	105.00	105.00	3	3,404	0.09%
2021/11/02	0	0.00	4	107.00	103.00	-4	3,655	-0.11%
2021/11/01	8	103.00	0	0.00	106.00	8	3,680	0.22%
2021/10/29	2	104.50	0	0.00	103.00	2	3,746	0.05%
2021/10/28	2	105.00	2	105.50	105.00	0	3,765	0.00%
2021/10/27	6	107.50	7	106.36	108.50	-1	3,793	-0.03%
2021/10/26	5	108.00	11	108.27	107.00	-6	3,828	-0.16%
2021/10/25	10	117.85	1	117.50	118.50	9	3,885	0.23%
2021/10/22	5	116.30	1	117.00	117.00	4	4,099	0.10%
2021/10/20	4	116.50	3	115.67	115.50	1	4,452	0.02%
2021/10/07	1	110.00	0	0.00	112.00	1	6,914	0.01%
2021/10/01	0	0.00	1	109.00	108.00	-1	7,685	-0.01%
2021/09/28	2	114.25	0	0.00	114.50	2	7,709	0.03%
2021/09/27	6	118.08	5	118.00	116.50	1	7,706	0.01%
2021/09/23	1	118.50	0	0.00	116.00	1	7,687	0.01%
2021/09/17	0	0.00	1	118.00	118.00	-1	7,715	-0.01%
2021/09/10	1	116.00	1	114.50	116.00	0	7,780	0.00%
2021/09/09	4	116.00	4	116.00	116.00	0	7,817	0.00%
2021/09/08	0	0.00	3	116.00	114.00	-3	7,840	-0.04%
2021/09/07	2	120.00	0	0.00	122.00	2	7,904	0.03%
2021/09/06	0	0.00	1	128.00	126.00	-1	7,897	-0.01%
2021/09/03	4	129.88	2	127.50	129.50	2	8,131	0.02%
2021/09/02	3	134.00	5	130.10	125.00	-2	8,269	-0.02%
2021/09/01	1	129.00	0	0.00	129.00	1	8,179	0.01%
2021/08/31	1	128.50	0	0.00	128.50	1	8,133	0.01%
2021/08/30	3	126.00	0	0.00	125.50	3	8,115	0.04%
2021/08/27	1	125.00	3	126.00	125.50	-2	8,096	-0.02%
2021/08/26	5	128.70	3	129.67	126.00	2	8,071	0.02%
2021/08/25	2	127.00	12.1	128.05	126.50	-10.1	8,014	-0.13%
2021/08/24	26.1	126.29	22	124.75	124.50	4.1	7,960	0.05%
2021/08/23	13	123.65	10	122.75	124.00	3	7,855	0.04%
2021/08/20	1	122.00	2	120.25	122.00	-1	7,844	-0.01%
2021/08/19	24	122.40	15	122.57	117.00	9	7,810	0.12%
2021/08/18	11	117.91	13	117.69	121.50	-2	7,764	-0.03%
2021/08/17	0	0.00	2	116.75	116.50	-2	7,741	-0.03%
2021/08/16	3	119.50	3	122.67	121.50	0	7,712	0.00%
2021/08/13	3	120.33	1	126.00	120.50	2	7,655	0.03%
2021/08/12	2	123.50	2	123.50	123.50	0	7,617	0.00%
2021/08/11	3	123.00	5	123.00	122.50	-2	7,595	-0.03%
2021/08/10	1	125.50	2	128.00	126.50	-1	7,575	-0.01%
2021/08/09	7	137.29	4	142.00	131.50	3	7,561	0.04%
2021/08/06	0	0.00	3	138.33	138.00	-3	7,426	-0.04%
2021/08/05	2	137.50	1	137.50	137.50	1	7,380	0.01%
2021/08/04	4	136.38	3	135.50	135.50	1	7,358	0.01%
2021/08/03	2	138.50	3	137.33	139.00	-1	7,293	-0.01%
2021/08/02	7	135.57	3	135.83	136.50	4	7,234	0.06%
2021/07/30	21	137.19	21	135.36	134.50	0	7,180	0.00%
2021/07/29	5	134.80	2	135.00	136.00	3	7,096	0.04%
2021/07/28	1	138.00	30	128.62	136.00	-29	6,891	-0.42%
2021/07/27	1	133.50	2	139.25	133.50	-1	6,708	-0.01%
2021/07/26	7	137.43	7	134.57	137.50	0	6,546	0.00%
2021/07/23	5	137.00	3	136.50	131.00	2	6,378	0.03%
2021/07/22	11	145.36	14	145.43	144.00	-3	6,094	-0.05%
2021/07/21	26	141.12	7	144.29	144.50	19	5,887	0.32%
2021/07/20	5	138.80	4	140.38	135.50	1	5,616	0.02%
2021/07/19	23	142.85	15	144.23	142.00	8	5,552	0.14%
2021/07/16	8	127.69	8	130.00	137.50	0	5,129	0.00%
2021/07/15	4	125.38	7	126.93	125.00	-3	4,912	-0.06%
2021/07/14	11	123.91	5	124.60	124.50	6	4,772	0.13%
2021/07/13	9	121.83	11	122.86	121.00	-2	4,530	-0.04%
2021/07/12	7	111.07	4	112.88	116.00	3	4,161	0.07%
2021/07/09	2	106.50	5	103.60	105.50	-3	3,907	-0.08%
2021/07/06	0	0.00	5	100.50	100.00	-5	3,874	-0.13%
2021/06/22	3	101.50	1	100.50	100.50	2	4,307	0.05%
2021/06/21	1	101.50	4	100.00	100.50	-3	4,291	-0.07%
2021/06/18	1	106.00	1	108.00	106.00	0	4,272	0.00%
2021/06/17	1	109.00	3	107.50	109.50	-2	4,201	-0.05%
2021/06/16	8	109.56	0	0.00	104.50	8	4,140	0.19%
2021/06/15	0	0.00	1	106.00	105.50	-1	4,046	-0.02%
2021/06/11	42	109.40	40	107.50	105.00	2	4,015	0.05%
2021/06/10	1	105.50	7	106.07	110.00	-6	3,788	-0.16%
2021/06/09	0	0.00	11	99.85	100.00	-11	3,614	-0.30%
2021/06/04	0	0.00	4	95.60	95.60	-4	3,534	-0.11%
2021/06/01	0	0.00	1	95.30	95.10	-1	3,564	-0.03%
2021/05/26	0	0.00	10	93.30	92.90	-10	3,620	-0.28%
2021/05/25	12	94.78	3	94.63	93.20	9	3,719	0.24%
2021/05/24	0	0.00	1	90.50	89.90	-1	3,920	-0.03%
2021/05/20	0	0.00	1	89.20	88.30	-1	4,058	-0.02%
2021/05/17	0	0.00	3	85.10	83.40	-3	4,268	-0.07%
2021/05/13	0	0.00	1	85.60	85.90	-1	4,583	-0.02%
2021/05/12	2	85.80	0	0.00	85.00	2	4,720	0.04%
2021/05/11	2	91.25	1	88.40	89.50	1	4,853	0.02%
2021/05/06	3	97.10	1	96.90	96.00	2	4,748	0.04%
2021/05/05	1	95.10	0	0.00	94.00	1	4,716	0.02%
2021/05/04	1	94.20	0	0.00	97.70	1	4,719	0.02%
2021/05/03	1	98.80	9	98.22	98.90	-8	4,666	-0.17%
2021/04/29	4	104.50	1	104.00	102.50	3	4,589	0.07%
2021/04/28	4	103.38	7.1	102.30	102.50	-3.1	4,530	-0.07%
2021/04/27	12	102.54	18	101.50	101.00	-6	4,451	-0.13%
2021/04/26	12	103.50	15	104.50	106.50	-3	4,223	-0.07%
2021/04/23	17	97.74	6	97.30	98.80	11	4,003	0.27%
2021/04/22	11	97.97	3	96.27	97.40	8	3,843	0.21%
2021/04/21	1	93.10	3	93.30	93.40	-2	3,679	-0.05%
2021/04/20	2	93.80	0	0.00	93.70	2	3,688	0.05%
2021/04/19	0	0.00	3	94.17	93.60	-3	3,732	-0.08%
2021/04/16	0	0.00	4	95.35	95.50	-4	3,811	-0.10%
2021/04/15	8	93.63	1	94.00	94.00	7	3,795	0.18%
2021/04/14	1	93.20	0.1	95.20	92.80	0.9	3,779	0.02%
2021/04/12	0	0.00	1	97.40	95.40	-1	3,707	-0.03%
2021/04/09	4	95.83	0	0.00	95.80	4	3,665	0.11%
2021/04/08	1	98.20	3	99.60	98.20	-2	3,607	-0.06%
2021/04/06	0	0.00	2	95.55	94.80	-2	3,428	-0.06%
2021/04/01	1	94.00	15	94.82	94.50	-14	3,385	-0.41%
2021/03/31	3	93.27	0	0.00	93.40	3	3,344	0.09%
2021/03/30	10	92.63	5	92.48	95.20	5	3,262	0.15%
2021/03/29	1	90.10	0	0.00	90.10	1	3,143	0.03%
2021/03/26	1	90.10	0	0.00	90.40	1	3,134	0.03%
2021/03/24	1	88.40	0	0.00	88.10	1	3,118	0.03%
2021/03/23	0	0.00	1	89.00	88.90	-1	3,123	-0.03%
2021/03/22	1	88.70	0	0.00	88.70	1	3,087	0.03%
2021/03/19	0	0.00	1	88.90	89.30	-1	3,079	-0.03%
2021/03/18	0	0.00	1	88.90	89.40	-1	3,069	-0.03%
2021/03/17	1	87.40	1	88.50	87.20	0	3,048	0.00%
2021/03/16	0	0.00	3	89.33	89.70	-3	3,037	-0.10%
2021/03/15	3	88.20	0	0.00	88.00	3	3,066	0.10%
2021/03/12	0	0.00	1	85.90	86.10	-1	3,048	-0.03%
2021/03/11	1	84.10	1	85.20	84.80	0	3,061	0.00%
2021/03/09	1	83.40	1	83.20	83.20	0	3,127	0.00%
2021/03/05	2	84.20	0	0.00	85.20	2	3,109	0.06%
2021/03/04	1	86.20	0	0.00	84.50	1	3,105	0.03%
2021/03/03	3	85.27	0	0.00	85.90	3	3,135	0.10%
2021/02/26	2.1	88.00	0	0.00	87.60	2.1	3,085	0.07%
2021/02/25	1.1	93.01	1	90.00	90.00	0.1	3,040	0.00%
2021/02/24	6	96.80	2	94.30	92.00	4	2,949	0.14%
2021/02/23	5	89.24	2	90.10	90.00	3	2,693	0.11%
2021/02/22	0	0.00	2	88.45	88.00	-2	2,601	-0.08%
2021/02/19	11	88.28	7	88.34	88.40	4	2,627	0.15%
2021/02/18	2	84.90	5	85.72	87.00	-3	2,566	-0.12%
2021/02/17	10	85.05	12	84.98	87.00	-2	2,549	-0.08%
2021/02/05	1	82.10	1	81.90	82.40	0	2,429	0.00%
2021/02/04	17	81.31	28	80.44	81.80	-11	2,325	-0.47%
2021/02/03	18	77.48	2	75.90	78.20	16	2,047	0.78%
2021/02/02	1	77.30	3	76.00	74.80	-2	1,886	-0.11%
2021/01/27	2	72.45	2	72.90	72.70	0	1,683	0.00%
2021/01/26	2	73.65	0	0.00	72.90	2	1,678	0.12%
2021/01/25	1	74.00	0	0.00	74.00	1	1,638	0.06%
2021/01/11	0	0.00	8	73.91	75.10	-8	1,670	-0.48%
2021/01/08	1	72.10	0	0.00	72.20	1	1,570	0.06%
2021/01/04	1	73.30	1	73.50	73.40	0	1,597	0.00%
2020/12/30	0	0.00	1	72.50	72.50	-1	1,598	-0.06%
2020/12/29	0	0.00	1	71.40	71.30	-1	1,588	-0.06%
2020/12/22	1	72.00	18	72.52	71.00	-17	1,550	-1.10%
2020/12/21	2	70.70	35	72.01	71.20	-33	1,528	-2.16%
2020/12/18	12	72.32	6	72.28	71.70	6	1,512	0.40%
2020/12/17	50	72.04	0	0.00	72.40	50	1,488	3.36%
2020/12/11	0	0.00	20	72.40	72.10	-20	1,441	-1.39%
2020/12/10	0	0.00	6	75.00	73.50	-6	1,422	-0.42%
2020/12/09	15	76.98	3	76.00	75.60	12	1,397	0.86%
2020/12/08	6	73.50	0	0.00	73.70	6	1,297	0.46%
2020/12/04	0	0.00	7	72.94	73.50	-7	1,247	-0.56%
2020/11/24	1	72.70	5	72.54	72.60	-4	1,048	-0.38%
2020/11/23	2	73.30	2	73.10	73.10	0	1,033	0.00%
2020/11/19	5	72.60	0	0.00	72.70	5	995	0.50%
2020/11/18	3	72.80	115	72.49	72.80	-112	973	-11.51%	大賣/鉅額交易
2020/11/17	115	71.09	0	0.00	70.90	115	896	12.82%	大買/鉅額交易
2020/10/27	0	0.00	2	68.90	68.50	-2	1,046	-0.19%
2020/10/16	1	66.80	0	0.00	66.30	1	1,166	0.09%
2020/10/15	4	67.30	0	0.00	66.90	4	1,176	0.34%
2020/10/08	128	66.82	127	67.36	67.10	1	1,268	0.08%	大買/大賣/
2020/10/05	0	0.00	1	64.30	64.30	-1	1,412	-0.07%
2020/09/23	0	0.00	5	65.10	64.60	-5	1,785	-0.28%
2020/09/15	5	65.94	0	0.00	66.00	5	1,858	0.27%
2020/09/07	0	0.00	1	65.30	64.40	-1	1,982	-0.05%
2020/08/26	1	64.80	0	0.00	64.90	1	2,128	0.05%
2020/08/20	0	0.00	2	63.20	63.90	-2	2,150	-0.09%
2020/08/18	0	0.00	1	66.20	66.20	-1	2,111	-0.05%
2020/08/11	2	68.80	0	0.00	67.40	2	2,086	0.10%
2020/08/10	1	72.50	0	0.00	72.70	1	2,057	0.05%
2020/08/06	50	74.92	50	74.46	73.30	0	2,010	0.00%
2020/08/05	2	73.30	0	0.00	73.30	2	1,944	0.10%
2020/07/31	0	0.00	1	73.10	72.30	-1	1,936	-0.05%
2020/07/29	0	0.00	1	71.50	71.70	-1	1,925	-0.05%
2020/07/28	2	70.30	6	69.67	68.50	-4	1,897	-0.21%
2020/07/27	1	71.50	1	70.80	70.80	0	1,850	0.00%
2020/07/24	0	0.00	1	72.60	71.20	-1	1,858	-0.05%
2020/07/22	10	72.40	10	72.60	72.20	0	1,920	0.00%
2020/07/20	16	70.77	15	70.80	70.50	1	1,917	0.05%
2020/07/16	0	0.00	3	71.80	71.00	-3	1,890	-0.16%
2020/07/15	15	73.78	10	72.50	72.30	5	1,857	0.27%
2020/07/14	1	73.30	1	73.00	73.00	0	1,816	0.00%
2020/07/13	2	73.55	6	73.23	73.40	-4	1,801	-0.22%
2020/07/09	2	72.10	0	0.00	72.50	2	1,694	0.12%
2020/07/07	118	72.42	112	73.14	73.00	6	1,596	0.38%	大買/大賣/
2020/07/06	2	70.20	2	70.00	69.90	0	1,436	0.00%
2020/07/02	0	0.00	1	67.90	68.40	-1	1,446	-0.07%
2020/07/01	0	0.00	4	67.58	67.50	-4	1,482	-0.27%
2020/06/29	3	66.70	0	0.00	66.70	3	1,508	0.20%
2020/06/24	0	0.00	4	67.13	67.40	-4	1,499	-0.27%
2020/06/23	2	67.00	0	0.00	67.30	2	1,503	0.13%
2020/06/22	2	67.10	0	0.00	66.90	2	1,508	0.13%
2020/06/19	1	65.50	0	0.00	65.20	1	1,508	0.07%
2020/06/18	1	65.40	0	0.00	65.30	1	1,435	0.07%
2020/06/09	0	0.00	3	67.30	67.30	-3	1,619	-0.19%
2020/06/04	0	0.00	6	67.20	67.60	-6	1,759	-0.34%
2020/05/28	6	65.70	3	65.50	65.10	3	2,459	0.12%
2020/05/25	0	0.00	5	65.12	65.50	-5	2,463	-0.20%
2020/05/21	2	66.10	0	0.00	66.00	2	2,470	0.08%
2020/05/06	11	66.35	5	66.90	65.90	6	2,463	0.24%
2020/04/17	5	67.88	0	0.00	66.60	5	2,338	0.21%
2020/04/14	0	0.00	2	65.00	64.70	-2	2,248	-0.09%
2020/04/13	0	0.00	2	65.00	63.80	-2	2,233	-0.09%
2020/04/07	0	0.00	3	63.70	64.50	-3	2,157	-0.14%
2020/04/06	3	63.27	0	0.00	62.90	3	2,113	0.14%
2020/03/26	0	0.00	1	60.00	60.30	-1	1,977	-0.05%
2020/03/20	4	59.10	4	59.80	60.00	0	1,886	0.00%
2020/03/19	0	0.00	1	57.50	55.00	-1	1,870	-0.05%
2020/03/18	1	62.40	0	0.00	60.40	1	1,835	0.05%
2020/03/17	7	63.80	6	62.40	63.40	1	1,805	0.06%
2020/03/13	0	0.00	3	60.00	60.60	-3	1,693	-0.18%
2020/03/12	3	63.83	3	65.50	64.60	0	1,644	0.00%
2020/03/11	1	67.60	1	70.10	67.60	0	1,574	0.00%
2020/03/10	3	68.30	3	69.70	68.70	0	1,542	0.00%
2020/03/09	18	75.56	2	75.40	69.90	16	1,459	1.10%
2020/03/06	13	73.46	13	73.79	74.00	0	1,236	0.00%
2020/03/04	5	70.06	2	69.40	71.20	3	871	0.34%
2020/02/25	0	0.00	20	66.10	66.50	-20	645	-3.10%
2020/02/24	10	67.50	0	0.00	67.40	10	633	1.58%
2020/02/18	10	69.80	0	0.00	68.90	10	623	1.60%
2020/02/07	0	0.00	5	70.90	71.30	-5	606	-0.82%
2020/02/06	6	70.32	2	69.80	69.30	4	528	0.76%
2020/02/04	21	68.19	20	67.73	67.70	1	445	0.22%
2020/01/30	1	65.00	0	0.00	65.40	1	405	0.25%
2019/12/19	0	0.00	1	70.60	70.70	-1	445	-0.22%
2019/12/18	0	0.00	1	70.60	70.80	-1	469	-0.21%
2019/12/16	1	70.20	1	71.20	70.00	0	478	0.00%
2019/12/13	1	70.00	4	69.80	70.00	-3	490	-0.61%
2019/12/09	5	70.20	0	0.00	69.70	5	480	1.04%
2019/12/04	0	0.00	1	67.40	67.50	-1	457	-0.22%
2019/11/18	1	69.00	0	0.00	68.60	1	442	0.23%
2019/11/11	5	65.50	0	0.00	65.40	5	426	1.17%
2019/10/25	0	0.00	0	67.60	67.50	0	540	0.00%
2019/10/17	0	0.00	1	66.40	67.20	-1	533	-0.19%
2019/10/02	1	65.20	0	0.00	65.90	1	592	0.17%
2019/09/23	0	0.00	1	68.30	68.30	-1	636	-0.16%
2019/08/28	0	0.00	1	66.30	66.50	-1	789	-0.13%
2019/08/14	0	0.00	1	66.50	66.50	-1	851	-0.12%
2019/08/12	1	71.30	0	0.00	71.40	1	848	0.12%
2019/08/07	6	71.08	1	71.40	70.60	5	828	0.60%
2019/08/02	0	0.00	1	70.80	70.80	-1	848	-0.12%
2019/07/31	1	70.10	0	0.00	70.00	1	849	0.12%
2019/07/30	0	0.00	2	70.00	70.00	-2	841	-0.24%
2019/07/24	1	74.30	0	0.00	74.20	1	830	0.12%
2019/07/19	2	73.60	0	0.00	73.00	2	855	0.23%
2019/06/25	0	71.50	0	0.00	71.50	0	890	0.01%
2019/04/12	0	0.00	1	72.10	72.00	-1	1,173	-0.09%
2019/04/10	1	72.30	1	72.10	72.40	0	1,181	0.00%
2019/04/09	0	0.00	1	73.30	73.70	-1	1,169	-0.09%
2019/04/03	1	72.90	2	73.20	72.90	-1	1,175	-0.09%
2019/03/29	1	73.10	0	0.00	73.00	1	1,171	0.09%
2019/03/26	1	73.60	0	0.00	73.60	1	1,189	0.08%
2019/03/21	1	74.20	0	0.00	72.60	1	1,231	0.08%
2019/02/22	1	73.10	0	0.00	73.10	1	1,272	0.08%
2019/02/11	0	0.00	1	72.00	73.60	-1	1,230	-0.08%
2019/01/30	3	70.33	3	70.93	70.50	0	1,196	0.00%
2019/01/29	1	68.50	5	69.12	69.30	-4	1,161	-0.34%
2019/01/23	0	0.00	1	66.30	66.40	-1	1,058	-0.09%
2019/01/22	0	0.00	1	65.20	65.30	-1	1,049	-0.10%
2019/01/21	1	65.00	3	65.27	64.80	-2	1,036	-0.19%
2019/01/18	4	62.70	6	63.15	63.30	-2	1,011	-0.20%
2019/01/17	4	62.30	0	0.00	61.70	4	999	0.40%
2019/01/16	0	0.00	3	64.10	64.60	-3	968	-0.31%
2019/01/11	0	0.00	1	61.40	61.90	-1	931	-0.11%
2019/01/10	1	60.90	0	0.00	60.70	1	905	0.11%
2018/12/24	0	0.00	5	57.90	57.60	-5	938	-0.53%
2018/12/22	5	56.92	0	0.00	56.80	5	930	0.54%
2018/12/20	0	0.00	1	56.70	56.70	-1	934	-0.11%
2018/12/14	1	60.70	0	0.00	60.30	1	923	0.11%
2018/12/12	1	59.00	0	0.00	58.90	1	885	0.11%
2018/12/06	1	60.60	0	0.00	58.70	1	902	0.11%
2018/12/04	2	62.20	2	63.00	62.00	0	898	0.00%
2018/12/03	2	61.20	0	0.00	63.20	2	898	0.22%
2018/10/24	1	65.50	0	0.00	65.10	1	1,297	0.08%
2018/10/23	2	66.25	0	0.00	65.00	2	1,302	0.15%
2018/10/22	0	0.00	2	68.15	67.70	-2	1,297	-0.15%
2018/10/17	1	68.50	0	0.00	67.70	1	1,283	0.08%
2018/10/05	2	73.50	0	0.00	73.70	2	1,330	0.15%
2018/10/03	1	78.30	0	0.00	76.50	1	1,327	0.08%
2018/10/02	0	0.00	1	80.50	80.50	-1	1,309	-0.08%
2018/09/21	2	77.90	0	0.00	77.90	2	1,326	0.15%
2018/08/28	0	0.00	2	82.40	83.50	-2	1,579	-0.13%
2018/08/21	1	81.20	1	81.70	82.00	0	1,547	0.00%
2018/08/20	1	79.10	1	81.60	79.40	0	1,494	0.00%
2018/08/16	2	78.40	2	78.50	78.50	0	1,421	0.00%
2018/08/01	0	0.00	1	74.50	74.50	-1	1,373	-0.07%
2018/07/31	1	73.60	0	0.00	72.90	1	1,384	0.07%
2018/07/25	2	71.50	0	0.00	71.50	2	1,427	0.14%
2018/07/24	0	0.00	2	71.40	72.20	-2	1,447	-0.14%
2018/07/10	0	0.00	15	73.60	73.70	-15	1,490	-1.01%
2018/07/09	0	0.00	15	72.55	73.00	-15	1,492	-1.00%
2018/07/06	30	72.73	0	0.00	72.90	30	1,500	2.00%
2018/07/02	0	0.00	1	74.10	73.50	-1	1,585	-0.06%
2018/06/27	1	75.30	0	0.00	74.70	1	1,625	0.06%
2018/06/19	0	0.00	1	75.50	75.40	-1	1,707	-0.06%
2018/06/12	1	81.50	1	81.20	80.20	0	1,555	0.00%
2018/06/04	0	0.00	1	76.30	76.50	-1	1,552	-0.06%
2018/05/24	1	76.00	0	0.00	75.00	1	2,183	0.05%
2018/04/30	0	0.00	1	71.20	70.70	-1	2,806	-0.04%
2018/03/29	0	0.00	85	78.88	77.80	-85	2,926	-2.90%
2018/03/28	0	0.00	60	79.52	78.80	-60	2,992	-2.00%
2018/03/26	0	79.00	3	78.60	78.60	-3	3,062	-0.10%
2018/03/23	1	77.60	11	79.88	79.10	-10	3,068	-0.33%
2018/03/22	155	81.20	0	0.00	80.70	155	3,068	5.05%	大買/鉅額交易
2018/03/21	1	80.10	0	0.00	80.30	1	3,055	0.03%
2018/03/12	2	80.05	2	80.20	79.80	0	3,050	0.00%
2018/03/08	1	82.50	0	0.00	81.80	1	3,025	0.03%
2018/03/06	3	82.90	2	85.50	82.50	1	3,016	0.03%
2018/03/05	2	83.00	1	83.10	83.90	1	2,991	0.03%
2018/02/26	5	85.32	6	86.18	83.10	-1	2,869	-0.03%
2018/02/23	6	79.30	11	79.12	80.00	-5	2,571	-0.19%
2018/02/01	6	80.25	6	79.92	78.60	0	2,886	0.00%
2018/01/31	8	78.91	7	78.64	78.40	1	2,910	0.03%
2018/01/30	18	80.87	64	77.90	76.70	-46	2,964	-1.55%
2018/01/29	47	79.74	6	79.18	80.30	41	2,928	1.40%
2018/01/26	5	73.74	2	74.90	75.00	3	2,908	0.10%
2018/01/18	0	0.00	20	72.70	72.50	-20	3,424	-0.58%
2018/01/11	5	73.40	0	0.00	73.30	5	3,473	0.14%
2018/01/10	0	0.00	4	72.38	72.30	-4	3,483	-0.11%
2018/01/08	1	74.60	1	75.00	71.90	0	3,604	0.00%
2018/01/05	15	73.93	3	73.20	74.10	12	3,674	0.33%
2018/01/04	0	0.00	2	69.70	70.80	-2	3,616	-0.06%
2018/01/03	2	69.20	2	69.00	69.10	0	3,579	0.00%