群電 (6412)-元大券商分點個股進出

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

群電

(6412)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
941張
產業
上市電子零組件類股
251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

群電 (6412)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/16	93	153.08	20.8	153.07	152.50	72.2	826	8.74%
2024/05/15	53.5	153.91	32.2	153.79	153.50	21.3	816	2.61%
2024/05/14	27	156.07	307.5	155.69	155.50	-280.5	809	-34.63%	大賣/鉅額交易
2024/05/13	8.3	153.24	5.3	152.47	152.00	2.9	801	0.37%
2024/05/10	17	154.09	11.7	154.95	153.50	5.3	800	0.67%
2024/05/09	34	159.26	3.1	160.32	159.00	30.9	793	3.89%
2024/05/08	26	159.38	10.1	159.71	159.00	15.9	787	2.02%
2024/05/07	29	157.03	19.9	157.30	157.00	9.1	783	1.16%
2024/05/06	37	158.15	6.1	159.28	158.00	30.9	779	3.96%
2024/05/03	123	161.16	137.6	163.82	159.00	-14.6	783	-1.86%	大買/大賣/
2024/05/02	15	169.73	8.6	169.87	172.50	6.4	752	0.85%
2024/04/30	3	174.00	16	173.41	173.50	-13	747	-1.74%
2024/04/29	7	172.14	2	171.00	173.00	5	739	0.68%
2024/04/26	21	169.17	35.4	168.70	168.00	-14.4	738	-1.95%
2024/04/25	10	166.10	10	166.30	165.50	0	738	-0.01%
2024/04/24	32	169.78	24	168.86	169.00	8	736	1.08%
2024/04/23	33	163.27	30	163.52	162.00	3	731	0.41%
2024/04/22	40	167.89	27	169.09	164.50	13	717	1.81%
2024/04/19	43	171.20	64.2	171.78	168.00	-21.2	718	-2.95%
2024/04/18	17	176.41	17	178.00	180.00	0	708	0.00%
2024/04/17	9	168.77	21.5	169.54	170.50	-12.5	694	-1.80%
2024/04/16	14	172.11	34.1	172.14	172.00	-20.1	717	-2.80%
2024/04/15	8	174.88	28.5	174.93	173.50	-20.5	724	-2.83%
2024/04/12	62	177.18	36	177.10	178.50	26	724	3.59%
2024/04/11	2	173.50	9.6	173.35	174.00	-7.6	729	-1.04%
2024/04/10	14	176.50	10	177.35	175.00	4	746	0.54%
2024/04/09	16	179.34	16	178.97	178.50	0	758	0.00%
2024/04/08	22	178.73	23	177.35	180.00	-1	772	-0.13%
2024/04/03	15	178.87	18	179.53	177.00	-3	784	-0.38%
2024/04/02	34	180.66	42.1	180.90	184.00	-8.1	780	-1.03%
2024/04/01	13	171.73	14	172.68	175.50	-1	763	-0.13%
2024/03/29	12	171.71	11	172.14	170.50	1	769	0.13%
2024/03/28	4	176.25	3.7	176.45	177.00	0.3	764	0.05%
2024/03/26	3	176.17	3	176.50	176.50	0	792	0.00%
2024/03/25	4	178.88	4	183.38	178.50	0	796	0.00%
2024/03/22	2	184.50	55	183.70	184.50	-53	801	-6.61%
2024/03/21	130	184.51	26	184.46	183.50	104	810	12.84%	大買/鉅額交易
2024/03/20	30	182.93	34	182.75	184.00	-4	803	-0.50%
2024/03/19	41	180.37	119.4	179.92	178.50	-78.4	792	-9.89%	大賣/
2024/03/18	169.1	185.18	198	184.35	179.00	-28.9	774	-3.74%	大買/大賣/
2024/03/15	9	177.83	11	177.73	179.00	-2	732	-0.28%
2024/03/14	71	175.04	65.4	175.13	174.00	5.6	733	0.77%
2024/03/13	246	178.84	248.1	178.75	179.50	-2.1	718	-0.29%	大買/大賣/
2024/03/12	19	165.34	12.8	164.64	164.50	6.2	679	0.91%
2024/03/11	12	166.96	6	167.00	166.50	6	678	0.88%
2024/03/08	40	168.19	22	168.14	166.50	18	688	2.61%
2024/03/07	22	170.34	21.9	170.98	170.00	0.1	693	0.01%
2024/03/06	45	173.86	41	173.26	175.00	4	692	0.58%
2024/03/05	36	165.76	36.8	166.10	169.50	-0.8	688	-0.11%
2024/03/04	25	169.94	25.6	170.33	167.50	-0.6	673	-0.09%
2024/03/01	8	170.13	11	170.55	169.00	-3	664	-0.45%
2024/02/29	29	168.78	17	167.29	169.50	12	665	1.80%
2024/02/27	18	169.69	20	169.58	170.50	-2	653	-0.31%
2024/02/26	103	166.65	22	166.23	167.00	81	649	12.47%	大買/
2024/02/23	26	160.88	35.6	161.18	160.00	-9.6	651	-1.47%
2024/02/22	23	157.74	21	158.07	159.00	2	665	0.30%
2024/02/21	44	157.22	34.1	157.53	156.00	9.9	666	1.48%
2024/02/20	26	152.25	24.2	152.28	152.50	1.8	661	0.27%
2024/02/19	41	149.68	7	150.00	150.00	34	667	5.10%
2024/02/16	31	149.73	17	150.35	149.00	14	677	2.07%
2024/02/15	38	148.39	17	146.88	150.00	21	691	3.03%
2024/02/05	12	147.25	8	147.38	147.00	4	732	0.55%
2024/02/02	14	149.18	11	149.32	149.00	3	750	0.40%
2024/02/01	10	146.55	13	146.62	146.00	-3	797	-0.38%
2024/01/31	22	146.55	12	146.71	146.50	10	821	1.22%
2024/01/30	8	147.63	8	147.56	145.00	0	858	0.00%
2024/01/29	11	150.64	13.6	151.12	149.00	-2.6	910	-0.29%
2024/01/26	30	151.85	29.3	152.58	151.50	0.7	941	0.07%
2024/01/25	10	147.60	20.1	148.30	148.50	-10.1	929	-1.09%
2024/01/24	11	145.64	26.8	144.90	143.50	-15.8	931	-1.70%
2024/01/23	26	144.54	8.4	145.19	144.50	17.6	940	1.87%
2024/01/22	19.2	145.04	15.5	145.30	144.50	3.6	951	0.38%
2024/01/19	12	143.21	13.3	143.91	142.00	-1.3	950	-0.13%
2024/01/18	11	146.18	11.7	146.35	144.00	-0.7	948	-0.07%
2024/01/17	63	148.10	17	148.44	148.00	46	945	4.86%
2024/01/16	7	152.43	9	152.00	150.50	-2	941	-0.21%
2024/01/15	27	154.02	49	154.38	155.00	-22	937	-2.35%
2024/01/12	29	149.24	9	150.78	148.00	20	929	2.15%
2024/01/11	12	154.54	12	154.58	156.00	0	922	0.00%
2024/01/10	35	154.54	35.4	154.93	157.00	-0.4	939	-0.04%
2024/01/09	15	147.60	15	147.93	149.50	0	920	0.00%
2024/01/08	11	146.68	11	146.95	146.50	0	917	0.00%
2024/01/05	14	149.21	14	149.43	148.00	0	930	0.00%
2024/01/04	30	150.82	30	151.87	153.50	0	930	0.00%
2024/01/03	31.6	147.74	39	147.87	149.00	-7.4	923	-0.80%
2024/01/02	98.3	147.72	23.5	146.75	148.00	74.8	906	8.25%
2023/12/29	38	143.99	43	143.05	145.50	-5	891	-0.56%
2023/12/28	7	138.93	9	139.33	140.00	-2	877	-0.23%
2023/12/27	12	137.33	16	136.75	138.50	-4	878	-0.46%
2023/12/26	34	135.54	25.4	135.10	136.00	8.6	879	0.98%
2023/12/25	26	131.77	5.9	131.06	132.00	20.1	870	2.31%
2023/12/22	37	128.91	41.5	129.11	129.50	-4.5	869	-0.52%
2023/12/21	16	129.50	56.1	129.66	129.00	-40.1	853	-4.70%
2023/12/20	16	130.13	72.8	130.04	131.00	-56.8	846	-6.71%
2023/12/19	34	130.01	40.8	130.71	130.50	-6.8	845	-0.81%
2023/12/18	20	130.93	81.1	130.88	130.50	-61.1	840	-7.27%
2023/12/15	12	133.79	100.4	133.90	133.00	-88.4	831	-10.64%
2023/12/14	86	138.11	74	138.62	138.50	12	831	1.44%
2023/12/13	21	136.90	81	136.73	136.50	-60	823	-7.28%
2023/12/12	15.8	136.13	80	136.33	136.50	-64.2	824	-7.78%
2023/12/11	24	133.19	105.9	133.21	133.50	-81.9	833	-9.82%	大賣/
2023/12/08	13	138.27	94.6	138.15	138.50	-81.6	826	-9.88%
2023/12/07	5	141.10	100.6	140.55	139.50	-95.6	824	-11.60%
2023/12/06	8	143.56	108	143.39	143.50	-100	822	-12.16%	大賣/
2023/12/05	23	140.20	126.3	140.28	143.00	-103.3	824	-12.52%	大賣/鉅額交易
2023/12/04	47	141.14	126	141.16	141.00	-79	838	-9.42%	大賣/
2023/12/01	5	143.10	7	143.07	143.50	-2	920	-0.22%
2023/11/30	9	140.94	9	141.39	142.00	0	958	0.00%
2023/11/29	4	144.00	5	143.40	143.00	-1	956	-0.10%
2023/11/28	14	144.18	6	144.00	143.50	8	964	0.83%
2023/11/27	11	144.18	12	144.38	144.50	-1	976	-0.10%
2023/11/24	10	144.90	9.8	143.54	146.00	0.2	975	0.02%
2023/11/22	23	145.61	21.4	146.28	144.00	1.6	979	0.16%
2023/11/21	26	145.62	27	146.02	147.00	-1	983	-0.10%
2023/11/20	13.2	139.39	11.2	141.16	142.00	2	1,009	0.20%
2023/11/17	10	138.95	45	139.19	139.50	-35	1,011	-3.46%
2023/11/16	46	140.99	37	140.49	140.00	9	1,018	0.88%
2023/11/15	40	141.09	4	140.75	140.00	36	1,026	3.51%
2023/11/14	120	140.15	21	140.05	141.50	99	1,043	9.48%	大買/
2023/11/13	65	142.46	62	142.81	141.50	3	1,043	0.29%
2023/11/10	22	140.61	24	140.94	142.50	-2	1,048	-0.19%
2023/11/09	62	139.16	185	140.14	141.50	-123	1,059	-11.61%	大賣/鉅額交易
2023/11/08	153	134.34	132	134.63	134.50	21	1,035	2.03%	大買/大賣/
2023/11/07	116.3	132.34	44.6	132.32	134.00	71.7	1,040	6.89%	大買/
2023/11/06	97	127.42	32	125.45	130.00	65	1,080	6.02%
2023/11/03	63	119.37	75.1	119.61	119.50	-12.1	1,217	-1.00%
2023/11/02	20	112.00	9	112.22	112.50	11	1,339	0.82%
2023/11/01	72	111.40	10	110.50	112.00	62	1,386	4.47%
2023/10/31	6	111.83	7	112.14	112.00	-1	1,434	-0.07%
2023/10/30	8	109.81	6	110.83	112.00	2	1,449	0.14%
2023/10/27	12	108.50	1	108.50	108.50	11	1,467	0.75%
2023/10/26	4	107.50	38	107.70	107.00	-34	1,545	-2.20%
2023/10/24	0	0.00	0.2	109.18	110.50	-0.2	1,679	-0.01%
2023/10/23	2	109.25	5	108.90	109.00	-3	1,734	-0.17%
2023/10/20	75	108.24	10	108.75	108.00	65	1,737	3.74%
2023/10/19	1	111.00	2	110.25	111.50	-1	1,733	-0.06%
2023/10/18	30	109.58	14.8	109.39	111.00	15.2	1,735	0.87%
2023/10/17	2	110.75	1	111.50	111.50	1	1,711	0.06%
2023/10/16	8	107.69	8.1	108.13	109.00	-0.1	1,710	-0.01%
2023/10/13	11	109.77	125.9	109.75	110.00	-114.9	1,714	-6.70%	大賣/鉅額交易
2023/10/12	6	110.83	4.9	110.47	112.50	1.1	1,713	0.07%
2023/10/11	58.2	111.28	9.3	111.03	111.50	48.9	1,712	2.86%
2023/10/06	2	114.00	1	114.50	113.00	1	1,718	0.06%
2023/10/05	3	114.00	47	115.09	114.00	-44	1,725	-2.55%
2023/10/04	29	116.00	10	115.25	116.00	19	1,727	1.10%
2023/10/03	73	115.38	3	115.50	114.50	70	1,724	4.06%
2023/10/02	123	116.12	3.2	115.50	116.50	119.8	1,721	6.96%	大買/鉅額交易
2023/09/28	1	114.00	1	113.50	114.50	0	1,716	0.00%
2023/09/27	2	114.00	18	112.86	114.00	-16	1,728	-0.93%
2023/09/26	4	113.63	11	113.23	114.00	-7	1,741	-0.40%
2023/09/25	59	114.39	1	114.00	114.50	58	1,747	3.32%
2023/09/22	14	110.39	13.7	109.86	110.50	0.3	1,741	0.02%
2023/09/21	10	110.55	19.7	110.81	110.50	-9.7	1,729	-0.56%
2023/09/20	9	115.44	29.7	115.38	115.50	-20.7	1,723	-1.20%
2023/09/19	8	115.44	10	115.55	115.50	-2	1,723	-0.12%
2023/09/18	0	0.00	0	116.25	115.00	0	1,722	0.00%
2023/09/15	3	117.50	4.6	116.44	115.50	-1.6	1,728	-0.09%
2023/09/14	37	117.68	12	118.88	118.50	25	1,736	1.44%
2023/09/13	2	115.50	3	115.33	116.00	-1	1,751	-0.06%
2023/09/12	88	115.05	6	114.83	115.00	82	1,787	4.59%
2023/09/11	15	115.17	15.9	115.09	116.00	-0.9	1,829	-0.05%
2023/09/08	45	116.82	12.2	115.88	117.00	32.8	1,826	1.79%
2023/09/07	16	117.06	28.5	116.75	117.50	-12.5	1,825	-0.68%
2023/09/06	111	119.69	81.3	119.58	115.50	29.7	1,801	1.65%	大買/
2023/09/05	20	121.97	24.4	121.81	127.50	-4.4	1,710	-0.25%
2023/09/04	5	114.40	8.7	114.26	116.00	-3.7	1,667	-0.22%
2023/09/01	4	112.63	7.2	114.92	112.50	-3.2	1,662	-0.19%
2023/08/31	2	113.75	4.3	114.49	117.00	-2.3	1,657	-0.14%
2023/08/30	2	112.50	1	112.00	112.50	1	1,652	0.06%
2023/08/29	9	111.06	6	111.33	111.50	3	1,655	0.18%
2023/08/28	72	112.35	5.1	112.11	112.50	66.9	1,654	4.04%
2023/08/25	24.1	112.90	18.6	113.15	112.00	5.5	1,650	0.33%
2023/08/24	37	118.84	37	118.92	116.00	0	1,638	0.00%
2023/08/23	4	113.87	3	113.83	114.50	1	1,600	0.06%
2023/08/22	19	113.26	18	113.47	113.50	1	1,591	0.06%
2023/08/21	88	112.92	23	112.91	113.00	65	1,581	4.11%
2023/08/18	34	110.66	37.1	110.79	110.00	-3.1	1,567	-0.20%
2023/08/17	46	113.34	66	112.61	114.00	-20	1,542	-1.30%
2023/08/16	46	113.22	77	112.82	114.00	-31	1,528	-2.03%
2023/08/15	55	113.92	57	113.81	112.50	-2	1,479	-0.14%
2023/08/14	52	110.43	50.3	110.40	109.50	1.7	1,451	0.12%
2023/08/11	60	110.68	56	110.89	110.00	4	1,432	0.28%
2023/08/10	143	113.47	159.8	113.24	109.00	-16.8	1,406	-1.19%	大買/大賣/
2023/08/09	405.4	119.17	590	119.55	121.00	-184.6	1,329	-13.89%	大買/大賣/鉅額交易
2023/08/08	514	114.65	359.6	114.20	121.00	154.4	1,138	13.56%	大買/大賣/鉅額交易
2023/08/07	48	106.81	42.5	106.45	110.00	5.5	984	0.56%
2023/08/04	104	102.04	108	102.14	101.00	-4	934	-0.43%	大買/大賣/
2023/08/02	26	99.00	43.4	98.42	97.20	-17.4	884	-1.97%
2023/08/01	51	100.32	51.7	100.36	102.00	-0.7	863	-0.08%
2023/07/31	151	106.07	170.2	105.85	104.00	-19.2	841	-2.29%	大買/大賣/
2023/07/28	119	106.21	121.6	106.56	104.00	-2.6	792	-0.33%	大買/大賣/
2023/07/27	3	109.50	11.1	109.42	111.00	-8.1	711	-1.13%
2023/07/26	50.1	97.40	42.1	97.27	101.00	8	698	1.14%
2023/07/25	2	91.00	3	91.87	91.90	-1	657	-0.15%
2023/07/24	3	90.00	1.9	90.50	90.50	1.1	708	0.16%
2023/07/21	4	88.28	3.7	88.54	88.80	0.3	717	0.04%
2023/07/20	4	88.85	4	89.15	88.80	0	717	0.01%
2023/07/19	3	89.27	4	89.68	89.20	-1	715	-0.14%
2023/07/18	12	90.13	18.8	90.28	90.00	-6.8	714	-0.95%
2023/07/17	9	92.52	10.4	92.47	92.80	-1.4	702	-0.20%
2023/07/14	5	90.26	97	90.12	90.00	-92	693	-13.28%
2023/07/13	2	94.30	38.7	93.31	91.80	-36.7	684	-5.36%
2023/07/12	2	90.85	11	91.95	92.20	-9	667	-1.35%
2023/07/11	1	90.30	4	89.88	90.30	-3	660	-0.45%
2023/07/10	3	90.13	12.9	90.18	89.80	-9.9	655	-1.51%
2023/07/07	3	90.37	7	90.99	91.60	-4	653	-0.61%
2023/07/06	2	91.50	4	92.88	91.30	-2	659	-0.30%
2023/07/05	15	94.59	35	94.16	92.90	-20	659	-3.03%
2023/07/04	16	92.17	14	92.45	91.60	2	652	0.31%
2023/07/03	8	92.19	2	92.40	93.00	6	647	0.93%
2023/06/29	11	88.89	0	0.00	89.70	11	663	1.66%
2023/06/28	31	88.41	30	87.81	88.60	1	687	0.15%
2023/06/27	13	88.78	8.1	88.68	88.50	4.9	700	0.70%
2023/06/26	3	90.80	1	90.50	90.80	2	705	0.28%
2023/06/21	3	91.43	5	92.02	91.30	-2	706	-0.28%
2023/06/20	8	93.08	6	93.58	94.30	2	705	0.28%
2023/06/19	483	94.37	11	94.01	94.80	472	700	67.35%	大買/鉅額交易
2023/06/16	44	92.28	34	92.02	93.50	10	677	1.48%
2023/06/15	16	91.29	11	91.44	93.00	5	642	0.78%
2023/06/14	8	85.50	26	85.38	85.50	-18	614	-2.93%
2023/06/13	20	85.00	32	85.07	85.00	-12	621	-1.93%
2023/06/12	0	0.00	6	84.57	84.30	-6	625	-0.96%
2023/06/08	2	84.90	2	85.10	84.70	0	638	0.00%
2023/06/07	3	85.23	2	85.65	86.00	1	646	0.15%
2023/06/06	2	85.75	2	85.55	84.70	0	649	0.00%
2023/06/05	11	86.10	1	86.00	86.10	10	646	1.55%
2023/06/02	0	0.00	3	84.73	84.60	-3	646	-0.46%
2023/06/01	13	84.27	1	84.30	84.30	12	648	1.85%
2023/05/31	82	83.87	3	83.23	84.00	79	662	11.93%
2023/05/30	10	83.83	2	83.85	83.90	8	692	1.16%
2023/05/29	0	0.00	1	85.20	84.80	-1	689	-0.15%
2023/05/26	3	83.83	3	84.00	84.00	0	685	0.00%
2023/05/25	31	83.87	1	83.60	84.00	30	683	4.39%
2023/05/24	28	83.12	1	82.60	83.30	27	678	3.98%
2023/05/23	2	81.70	0	0.00	81.90	2	671	0.30%
2023/05/19	19	81.16	0	0.00	81.20	19	663	2.86%
2023/05/18	8	80.94	0	0.00	81.00	8	661	1.21%
2023/05/17	114	80.28	0	0.00	80.30	114	656	17.36%	大買/鉅額交易
2023/05/16	34	78.97	0	0.00	79.50	34	651	5.22%
2023/05/15	2	78.50	0	0.00	78.50	2	648	0.31%
2023/05/12	3	78.80	0	0.00	79.10	3	648	0.46%
2023/05/11	4	78.48	1	78.30	78.90	3	648	0.46%
2023/05/05	3	78.70	16	78.79	78.70	-13	642	-2.02%
2023/05/04	18	78.56	18	78.38	78.60	0	637	0.00%
2023/05/03	25	80.34	22	80.83	79.80	3	608	0.49%
2023/05/02	24.4	84.26	7	84.61	85.20	17.4	578	3.00%
2023/04/28	18	85.52	37	85.59	85.50	-19	568	-3.34%
2023/04/27	32	86.36	36	86.07	86.50	-4	551	-0.73%
2023/04/26	45	80.65	6	80.63	82.50	39	497	7.83%
2023/04/25	6	78.70	1	78.90	78.60	5	482	1.04%
2023/04/24	19	78.92	1	78.90	78.50	18	476	3.78%
2023/04/21	4	78.53	33	78.97	78.60	-29	475	-6.09%
2023/04/20	7	79.61	65	79.54	79.50	-58	470	-12.33%
2023/04/19	15	79.55	63	79.82	79.40	-48	469	-10.23%
2023/04/18	0	0.00	52	80.01	80.20	-52	463	-11.22%
2023/04/17	2	80.90	2	81.50	80.70	0	460	0.00%
2023/04/13	3	80.90	0	0.00	80.80	3	460	0.65%
2023/04/12	10	80.62	5	81.48	80.60	5	457	1.09%
2023/04/11	77	81.03	0	0.00	81.60	77	454	16.96%
2023/04/06	6	79.75	4	79.93	79.80	2	435	0.46%
2023/03/31	34	80.23	6	80.50	81.00	28	430	6.50%
2023/03/30	0	0.00	0	76.80	77.20	0	405	0.00%
2023/03/29	7	76.50	25	76.45	76.50	-18	402	-4.47%
2023/03/28	24	83.00	0	0.00	83.00	24	383	6.26%
2023/03/27	18	83.22	0.4	83.10	83.00	17.6	365	4.82%
2023/03/24	0	0.00	4	82.85	82.90	-4	359	-1.11%
2023/03/23	13	82.66	4	82.60	82.80	9	352	2.55%
2023/03/22	3	82.87	1	82.90	82.90	2	348	0.57%
2023/03/20	0	0.00	4	81.50	81.80	-4	334	-1.20%
2023/03/17	29	81.78	21	81.50	81.50	8	329	2.43%
2023/03/16	44	81.09	43	81.50	81.50	1	311	0.32%
2023/03/15	15	83.07	26	81.95	82.00	-11	300	-3.66%
2023/03/14	4	83.20	12	83.00	83.00	-8	291	-2.75%
2023/03/13	35	84.00	37	84.03	84.00	-2	285	-0.70%
2023/03/10	1	83.40	5	83.42	84.30	-4	274	-1.46%
2023/03/08	30	83.64	2	83.50	84.00	28	259	10.80%
2023/03/07	3	83.40	0	0.00	83.50	3	255	1.17%
2023/03/06	39.3	83.18	1	83.10	83.20	38.3	249	15.36%
2023/03/03	1.5	82.56	1	82.60	83.10	0.5	240	0.20%
2023/03/02	4.2	82.44	8	82.43	82.00	-3.8	222	-1.69%
2023/03/01	5	79.14	15	79.29	80.00	-10	186	-5.36%
2023/02/24	0	0.00	6	78.45	78.90	-6	181	-3.30%
2023/02/22	0	0.00	13	77.39	77.70	-13	175	-7.41%
2023/02/21	0	0.00	10	77.47	77.80	-10	174	-5.73%
2023/02/20	0	0.00	9	77.40	77.90	-9	179	-5.03%
2023/02/17	0	0.00	1	77.40	77.90	-1	180	-0.55%
2023/02/15	2	78.60	0	0.00	77.70	2	187	1.07%
2023/02/14	1	78.00	1	78.10	78.20	0	188	0.00%
2023/02/13	0	0.00	12	77.23	77.80	-12	189	-6.33%
2023/02/10	0	0.00	16	77.67	77.60	-16	191	-8.36%
2023/02/09	0	0.00	2	77.60	78.10	-2	194	-1.03%
2023/02/08	0	0.00	2	78.75	78.00	-2	196	-1.02%
2023/02/06	0	0.00	14	78.34	78.70	-14	209	-6.68%
2023/02/03	0	0.00	1	77.00	78.20	-1	206	-0.48%
2023/02/02	0	0.00	4	77.05	76.80	-4	203	-1.97%
2023/01/31	6	77.03	4	76.90	77.10	2	203	0.98%
2023/01/30	78	76.08	0	0.00	76.30	78	201	38.71%
2023/01/17	12	75.35	12	75.32	75.50	0	200	0.00%
2023/01/16	60	75.17	17	74.98	75.80	43	202	21.23%
2023/01/13	5	75.26	8	75.10	75.10	-3	210	-1.42%
2023/01/11	50	75.50	15	75.43	75.80	35	231	15.11%
2023/01/09	11	75.57	11	75.55	75.30	0	236	0.00%
2023/01/04	13	74.83	0	0.00	74.90	13	239	5.42%
2023/01/03	9.2	74.00	0.1	73.30	74.00	9.1	239	3.80%
2022/12/30	19	73.48	2	73.50	73.00	17	244	6.96%
2022/12/29	10	72.91	21.4	72.90	73.70	-11.4	245	-4.64%
2022/12/28	26	73.18	24	73.03	73.10	2	244	0.82%
2022/12/27	42	73.60	17	73.35	73.80	25	244	10.23%
2022/12/26	0	0.00	2	74.20	73.60	-2	245	-0.81%
2022/12/23	290	73.57	18	72.93	74.50	272	248	109.44%	大買/鉅額交易
2022/12/22	38	72.54	20	72.15	72.70	18	247	7.27%
2022/12/21	4	71.35	13	71.15	71.90	-9	252	-3.57%
2022/12/20	3	72.43	256	71.65	70.60	-253	259	-97.63%	大賣/鉅額交易
2022/12/19	4	73.53	8	73.45	73.20	-4	258	-1.54%
2022/12/16	9	74.19	208	73.91	73.70	-199	260	-76.39%	大賣/鉅額交易
2022/12/15	17	75.46	24	75.33	75.30	-7	255	-2.74%
2022/12/14	63.1	75.11	49	74.94	75.00	14.1	255	5.53%
2022/12/13	23.4	74.34	29	74.19	74.70	-5.6	250	-2.25%
2022/12/12	61.3	73.98	4	73.48	74.00	57.3	247	23.17%
2022/12/09	27.5	73.26	5	73.14	73.30	22.5	248	9.03%
2022/12/08	1	73.10	0	0.00	73.50	1	248	0.40%
2022/12/07	50	73.01	0	0.00	73.10	50	250	19.98%
2022/12/06	0	0.00	1	73.70	72.90	-1	253	-0.39%
2022/12/05	0	73.30	3	73.23	73.80	-3	258	-1.16%
2022/12/02	0	0.00	14	72.56	72.90	-14	258	-5.42%
2022/12/01	0	0.00	10	71.96	72.60	-10	259	-3.86%
2022/11/30	10	72.21	10	72.18	71.90	0	262	0.00%
2022/11/29	7.1	72.34	7	71.94	72.60	0.1	261	0.05%
2022/11/28	0	0.00	6	71.23	72.40	-6	261	-2.30%
2022/11/25	6	71.90	6	71.90	71.80	0	262	0.00%
2022/11/24	15	72.01	9	71.97	71.80	6	263	2.28%
2022/11/22	2	72.00	1	71.80	71.80	1	266	0.37%
2022/11/21	0	0.00	0.3	71.97	72.00	-0.3	267	-0.09%
2022/11/18	23	71.77	0	0.00	71.80	23	269	8.53%
2022/11/17	11	70.89	50.2	70.68	70.60	-39.2	267	-14.64%
2022/11/16	14	71.59	38.3	70.96	70.50	-24.3	268	-9.05%
2022/11/15	0	0.00	2	71.75	72.30	-2	272	-0.73%
2022/11/14	0	0.00	1	72.50	72.20	-1	271	-0.37%
2022/11/11	8	70.88	8	70.95	71.30	0	268	0.00%
2022/11/10	0	0.00	0	70.50	70.70	0	267	0.00%
2022/11/09	19	71.54	20	71.46	71.20	-1	275	-0.36%
2022/11/08	0	0.00	0.5	71.46	71.50	-0.5	273	-0.19%
2022/11/07	13	71.32	13.2	71.31	71.70	-0.2	275	-0.07%
2022/11/04	7.1	70.97	7.4	70.92	70.90	-0.4	273	-0.14%
2022/11/03	0	72.10	0	0.00	71.80	0	270	0.01%
2022/11/02	5	69.94	14	69.99	70.20	-9	257	-3.49%
2022/11/01	11	70.46	5.5	70.44	70.10	5.5	257	2.12%
2022/10/31	4	70.30	3	70.00	69.90	1	259	0.39%
2022/10/27	37	70.38	25	70.24	70.80	12	261	4.59%
2022/10/26	25	69.86	9	69.76	69.40	16	258	6.19%
2022/10/25	71	69.87	20	69.76	69.90	51	260	19.58%
2022/10/24	38	70.50	7	70.46	69.90	31	258	12.01%
2022/10/21	29	70.11	38	70.11	69.80	-9	256	-3.51%
2022/10/20	3.1	73.90	4	68.10	73.90	-0.9	246	-0.38%
2022/10/19	12	68.83	1	69.00	68.60	11	228	4.82%
2022/10/18	36	68.33	7	68.26	68.00	29	224	12.91%
2022/10/17	6	66.85	2	66.60	68.00	4	222	1.79%
2022/10/14	16	66.89	12	66.84	66.80	4	223	1.79%
2022/10/13	5	65.76	5.5	65.80	65.50	-0.5	223	-0.20%
2022/10/12	1	66.90	0	0.00	66.80	1	221	0.45%
2022/10/11	2	67.70	2	67.80	66.90	0	221	0.00%
2022/10/07	2	68.55	3	68.76	68.60	-1	220	-0.45%
2022/10/06	9	67.64	9.1	67.63	67.60	-0.1	218	-0.04%
2022/10/05	11	66.96	7	66.81	66.80	4	219	1.82%
2022/10/04	4	66.38	0	0.00	66.30	4	221	1.81%
2022/10/03	1	66.70	2.3	66.03	66.10	-1.3	221	-0.58%
2022/09/30	4	64.55	5.1	65.66	66.90	-1.1	220	-0.48%
2022/09/29	0	0.00	0	64.90	64.50	0	218	-0.01%
2022/09/28	12.7	65.31	4.2	64.83	64.00	8.5	215	3.94%
2022/09/27	4	65.73	2.1	66.11	65.80	1.9	213	0.91%
2022/09/26	4	67.08	3.5	67.47	66.40	0.5	205	0.22%
2022/09/23	2	68.40	0	0.00	68.30	2	199	1.00%
2022/09/22	4	68.50	7.5	68.52	69.00	-3.5	199	-1.74%
2022/09/21	0	0.00	14.1	68.70	68.60	-14.1	197	-7.17%
2022/09/20	0	0.00	1.1	69.35	69.30	-1.1	195	-0.54%
2022/09/16	2	69.25	4.5	69.35	69.70	-2.5	201	-1.22%
2022/09/15	0	0.00	8.1	69.12	69.60	-8.1	202	-3.99%
2022/09/14	0	0.00	9	68.98	69.50	-9	207	-4.34%
2022/09/13	1	69.00	13.2	69.04	69.30	-12.2	213	-5.72%
2022/09/12	0	0.00	0.3	69.80	69.30	-0.3	215	-0.14%
2022/09/07	1	68.90	34	68.68	68.70	-33	217	-15.18%
2022/09/06	1	69.20	1.3	69.88	69.60	-0.3	218	-0.14%
2022/09/05	7	69.90	0	70.40	69.90	7	214	3.27%
2022/09/02	1	69.90	23.2	70.11	69.90	-22.2	215	-10.28%
2022/09/01	143	70.69	20.1	70.05	70.80	122.9	217	56.44%	大買/鉅額交易
2022/08/31	59	70.80	7.8	70.55	71.00	51.2	215	23.72%
2022/08/30	0	0.00	5.2	70.15	70.50	-5.2	217	-2.38%
2022/08/29	0	0.00	10.1	69.98	70.50	-10.1	217	-4.65%
2022/08/26	9	71.20	0	0.00	71.20	9	215	4.18%
2022/08/25	12	70.90	0.9	71.34	70.90	11.1	215	5.13%
2022/08/23	1	69.90	0.7	70.20	70.60	0.3	216	0.14%
2022/08/22	2	70.45	2.2	70.73	70.40	-0.2	214	-0.11%
2022/08/19	1	71.50	13.1	71.50	71.50	-12.1	210	-5.74%
2022/08/18	0	0.00	47	71.53	71.50	-47	215	-21.83%
2022/08/17	0	0.00	0.1	72.10	72.10	-0.1	215	-0.02%
2022/08/16	4	71.68	0.8	73.20	71.40	3.2	215	1.50%
2022/08/15	4	73.40	0	0.00	73.40	4	206	1.94%
2022/08/12	0	0.00	0	73.00	73.40	0	205	-0.01%
2022/08/11	1	71.60	0.4	72.00	71.80	0.6	202	0.28%
2022/08/10	2	71.85	8	71.84	71.70	-6	200	-2.99%
2022/08/09	1	71.90	5	71.68	72.10	-4	200	-2.00%
2022/08/08	0	0.00	1	71.50	71.90	-1	196	-0.51%
2022/08/05	1	72.00	1	72.00	71.90	0	197	0.00%
2022/08/04	2	70.65	9	71.28	72.00	-7	200	-3.49%
2022/08/03	1	72.10	2	71.95	72.10	-1	198	-0.50%
2022/08/02	0	0.00	1	72.30	72.30	-1	200	-0.50%
2022/08/01	0	0.00	45	73.66	73.50	-45	201	-22.39%
2022/07/22	0	0.00	3	71.73	71.80	-3	209	-1.43%
2022/07/20	0	0.00	3.2	70.42	70.60	-3.2	211	-1.54%
2022/07/15	0	0.00	1	70.20	70.30	-1	215	-0.46%
2022/07/14	1	70.70	0	0.00	71.20	1	217	0.46%
2022/07/13	27	70.06	1	69.30	70.20	26	215	12.06%
2022/07/12	1	67.90	2.1	67.98	67.80	-1.1	216	-0.52%
2022/07/11	0	0.00	2	69.70	69.20	-2	216	-0.92%
2022/07/07	3	70.27	4	70.35	70.30	-1	224	-0.44%
2022/07/06	1	70.30	20	70.61	70.40	-19	232	-8.16%
2022/07/05	11	71.27	3	70.30	70.70	8	239	3.34%
2022/07/04	17	70.22	0	0.00	69.40	17	243	6.99%
2022/07/01	14	69.86	1	69.60	69.60	13	278	4.68%
2022/06/29	0	0.00	2	72.40	71.30	-2	307	-0.65%
2022/06/27	14	73.71	0	0.00	73.30	14	331	4.23%
2022/06/24	78	73.62	0	0.00	73.10	78	337	23.10%
2022/06/23	46	72.39	0	71.80	72.30	46	350	13.11%
2022/06/22	22	71.72	0	0.00	71.90	22	354	6.21%
2022/06/21	25	71.95	13	72.60	73.00	12	353	3.40%
2022/06/20	0	0.00	1.1	70.14	70.80	-1.1	347	-0.31%
2022/06/16	1	71.00	11.5	71.10	70.90	-10.5	343	-3.05%
2022/06/15	4	69.73	28	70.71	71.60	-24	347	-6.90%
2022/06/14	3	69.80	0.4	69.64	69.50	2.6	361	0.71%
2022/06/13	1	69.70	3	69.70	69.80	-2	363	-0.55%
2022/06/10	2	71.00	1	70.91	71.00	1	363	0.27%
2022/06/08	17	71.50	1	71.40	71.40	16	374	4.27%
2022/06/06	5	70.94	0.1	71.10	70.30	4.9	381	1.28%
2022/06/02	0	0.00	4.5	70.80	70.20	-4.5	386	-1.17%
2022/06/01	1	71.40	0	0.00	70.60	1	395	0.25%
2022/05/31	1	70.60	2.5	70.92	70.90	-1.5	423	-0.36%
2022/05/30	9	70.90	0	71.00	70.90	9	425	2.11%
2022/05/27	9	71.20	0.1	71.25	70.20	8.9	427	2.08%
2022/05/26	2	69.70	0	0.00	70.80	2	423	0.47%
2022/05/25	37	68.86	2	68.45	69.00	35	421	8.30%
2022/05/24	0	0.00	0.6	68.83	68.10	-0.6	426	-0.13%
2022/05/23	8	69.41	0	0.00	69.50	8	426	1.88%
2022/05/20	0	0.00	2	69.40	69.30	-2	429	-0.47%
2022/05/19	0	68.70	0	0.00	69.20	0	429	0.00%
2022/05/17	21	69.24	3.5	68.21	69.10	17.5	432	4.05%
2022/05/16	13	69.35	0	0.00	68.90	13	433	3.00%
2022/05/13	11	68.31	0	0.00	69.20	11	437	2.51%
2022/05/12	2	67.10	1.8	67.53	67.00	0.2	440	0.04%
2022/05/11	1	68.60	1	69.03	68.40	0	439	-0.01%
2022/05/10	4	68.60	0.5	70.08	69.20	3.5	445	0.78%
2022/05/09	1	69.40	1.8	69.54	69.10	-0.8	453	-0.17%
2022/05/05	0	0.00	0.3	70.90	71.20	-0.3	471	-0.07%
2022/05/04	3	69.17	3.7	69.26	69.20	-0.7	468	-0.14%
2022/05/03	0	0.00	0.3	69.92	69.60	-0.3	473	-0.06%
2022/04/29	3	69.80	2.9	70.31	70.00	0.1	489	0.02%
2022/04/27	3	68.83	19.3	68.94	69.10	-16.3	537	-3.02%
2022/04/26	1	69.80	43.2	70.10	70.00	-42.2	541	-7.79%
2022/04/25	2	69.90	3.6	70.20	69.80	-1.6	547	-0.28%
2022/04/22	0	0.00	1.1	72.11	72.20	-1.1	544	-0.20%
2022/04/21	1	72.80	0.4	72.72	72.20	0.6	543	0.10%
2022/04/20	0	0.00	0.3	72.50	72.50	-0.3	543	-0.05%
2022/04/19	0	0.00	1	72.50	72.40	-1	541	-0.18%
2022/04/18	0	0.00	1.3	72.96	71.90	-1.3	542	-0.24%
2022/04/15	1	72.80	1	73.60	73.70	0	543	0.00%
2022/04/14	18	73.78	1	73.20	73.70	17	545	3.12%
2022/04/13	24	73.31	20	73.09	73.40	4	546	0.73%
2022/04/12	1	72.00	0.8	72.31	71.60	0.2	546	0.04%
2022/04/11	4	72.78	3.2	73.09	72.70	0.8	542	0.15%
2022/04/08	1	74.60	1.2	75.24	74.00	-0.2	537	-0.04%
2022/04/07	8	74.43	8.4	74.99	73.50	-0.4	532	-0.08%
2022/04/06	3	80.97	3	81.36	80.90	0	498	0.00%
2022/04/01	1	82.10	1.3	82.62	82.30	-0.3	474	-0.06%
2022/03/31	2	82.70	1.1	83.06	82.80	0.9	465	0.20%
2022/03/30	27	84.36	1.7	84.58	84.00	25.3	453	5.58%
2022/03/29	0	0.00	0	85.70	84.80	0	449	0.00%
2022/03/28	1	86.80	1	86.40	85.80	0	440	0.00%
2022/03/23	16	85.75	1	85.50	85.80	15	436	3.43%
2022/03/22	2	86.50	0	0.00	85.00	2	444	0.45%
2022/03/18	0	0.00	0.1	86.30	86.40	-0.1	453	-0.01%
2022/03/17	0.2	84.30	0	0.00	85.30	0.2	448	0.04%
2022/03/16	20	83.70	1	83.60	83.80	19	441	4.31%
2022/03/15	0	0.00	0	83.90	83.90	0	447	0.00%
2022/03/14	1	83.00	1.2	84.14	84.00	-0.2	450	-0.05%
2022/03/09	0	0.00	5.2	82.61	82.70	-5.2	463	-1.13%
2022/03/08	0	0.00	1	83.30	83.30	-1	460	-0.22%
2022/03/07	1	82.90	5.6	83.61	83.30	-4.6	457	-1.01%
2022/03/04	18	84.23	21	82.90	84.20	-3	451	-0.66%
2022/03/03	0	81.50	0	0.00	82.10	0	424	0.00%
2022/03/02	16	80.98	1	80.80	80.80	15	426	3.52%
2022/03/01	4	81.10	11	80.13	80.60	-7	424	-1.65%
2022/02/25	0	79.10	0.1	79.00	79.20	-0.1	428	-0.02%
2022/02/24	0	0.00	3	80.10	79.70	-3	428	-0.70%
2022/02/23	6	80.60	1.1	80.46	80.20	4.9	428	1.14%
2022/02/22	0	0.00	0	80.30	80.20	0	433	0.00%
2022/02/21	0	0.00	0.6	80.90	81.00	-0.6	437	-0.14%
2022/02/18	2	81.30	3	81.30	81.40	-1	447	-0.22%
2022/02/16	11	81.67	0	0.00	81.80	11	468	2.35%
2022/02/14	3	81.53	4	81.45	81.20	-1	473	-0.21%
2022/02/10	0	0.00	4	83.33	83.40	-4	487	-0.82%
2022/02/09	17	83.37	1	83.10	83.30	16	491	3.25%
2022/02/08	30	82.62	0	0.00	83.00	30	499	6.01%
2022/02/07	6	81.32	9	79.98	81.40	-3	500	-0.61%
2022/01/25	1	79.40	6	79.63	79.50	-5	514	-0.97%
2022/01/21	0.7	82.20	3	80.93	82.10	-2.3	500	-0.46%
2022/01/20	0	0.00	4	80.18	80.40	-4	466	-0.86%
2022/01/19	4	79.50	19	79.42	79.60	-15	453	-3.31%
2022/01/17	0	0.00	10	76.69	77.30	-10	440	-2.27%
2022/01/14	2	77.05	2	77.00	76.90	0	439	0.00%
2022/01/12	2	77.40	1	77.20	77.00	1	441	0.23%
2022/01/11	0	0.00	9	77.66	77.30	-9	442	-2.03%
2022/01/07	1	78.50	0	0.00	79.10	1	436	0.23%
2022/01/06	2	78.90	0	0.00	78.50	2	433	0.46%
2022/01/05	0	0.00	1	79.10	79.50	-1	428	-0.23%
2022/01/04	1	78.90	0	0.00	79.50	1	425	0.24%
2022/01/03	0	0.00	6	78.60	78.60	-6	419	-1.43%
2021/12/29	8	78.26	1	77.80	78.00	7	420	1.66%
2021/12/28	0	0.00	20	78.04	77.90	-20	422	-4.74%
2021/12/27	1	78.00	0	0.00	78.50	1	425	0.24%
2021/12/24	0	0.00	5	78.30	78.40	-5	426	-1.17%
2021/12/23	1	77.40	0	0.00	78.50	1	424	0.24%
2021/12/20	2	76.45	1.4	76.26	75.80	0.6	416	0.15%
2021/12/17	2	76.55	1.2	76.86	76.50	0.8	408	0.21%
2021/12/16	0	0.00	277	78.57	78.10	-277	397	-69.71%	大賣/鉅額交易
2021/12/14	0	0.00	1	78.20	78.00	-1	376	-0.27%
2021/12/13	6	79.43	2.3	78.17	78.10	3.7	371	1.00%
2021/12/09	0.1	78.10	1	79.10	78.70	-0.9	359	-0.25%
2021/12/08	4	78.00	0.1	77.70	77.70	3.9	350	1.13%
2021/12/07	0	0.00	12.2	77.62	77.50	-12.2	346	-3.51%
2021/12/06	1	78.20	0.4	78.51	78.30	0.6	343	0.18%
2021/12/03	213	78.20	187	78.04	78.50	26	336	7.74%	大買/大賣/
2021/12/02	0	73.90	4	74.30	74.00	-4	312	-1.27%
2021/12/01	18.3	74.87	7.6	74.47	75.00	10.7	310	3.45%
2021/11/30	1	75.90	0.1	75.34	74.60	0.9	310	0.29%
2021/11/29	1.1	73.57	0	0.00	75.30	1.1	308	0.36%
2021/11/26	1.5	74.17	3	74.90	74.30	-1.5	306	-0.50%
2021/11/25	2	76.55	0	0.00	76.90	2	300	0.67%
2021/11/24	8.7	76.60	2.5	77.03	76.80	6.2	299	2.07%
2021/11/23	0	0.00	0.1	77.50	77.70	-0.1	293	-0.03%
2021/11/22	7	78.98	0	0.00	78.90	7	291	2.42%
2021/11/19	4.3	78.25	0	0.00	78.40	4.3	284	1.51%
2021/11/18	4.5	78.64	0	0.00	78.20	4.5	278	1.61%
2021/11/17	187	78.90	35.1	78.78	79.00	151.9	270	56.13%	大買/鉅額交易
2021/11/16	3.5	78.86	1	78.60	78.80	2.5	261	0.95%
2021/11/15	3.7	77.03	2	77.10	78.00	1.7	250	0.66%
2021/11/12	1.1	75.98	0	0.00	76.40	1.1	239	0.47%
2021/11/11	0	0.00	14	75.64	76.00	-14	235	-5.95%
2021/11/10	6.4	75.47	2	76.00	75.40	4.4	228	1.91%
2021/11/09	1.1	74.20	3	74.83	74.90	-1.9	219	-0.87%
2021/11/08	133	75.26	0.6	74.99	75.10	132.4	207	63.73%	大買/鉅額交易
2021/11/05	67.3	75.26	3	74.87	75.30	64.2	198	32.30%
2021/11/04	1.8	74.26	15	74.45	74.00	-13.2	183	-7.23%
2021/11/03	2	73.95	2	73.90	74.00	0	165	0.00%
2021/11/02	21	71.88	0	0.00	72.10	21	159	13.20%
2021/11/01	35.7	71.29	0	0.00	71.50	35.7	151	23.51%
2021/10/28	0	0.00	1.1	69.75	69.70	-1.1	145	-0.78%
2021/10/27	2	68.80	0	69.20	68.80	2	142	1.40%
2021/10/26	1	67.60	0	0.00	67.80	1	140	0.71%
2021/10/22	0	0.00	8	66.53	67.00	-8	142	-5.62%
2021/10/21	0	0.00	8.6	66.18	65.40	-8.6	141	-6.08%
2021/10/19	0	0.00	1	67.20	67.80	-1	138	-0.72%
2021/10/18	0.6	69.76	30.3	66.41	65.90	-29.7	138	-21.51%
2021/10/15	0	66.90	0	0.00	66.40	0	140	0.01%
2021/10/14	0	0.00	15	65.89	66.00	-15	140	-10.67%
2021/10/13	0	66.90	1	65.70	65.70	-1	141	-0.71%
2021/10/12	0	0.00	29.1	65.93	65.80	-29.1	143	-20.24%
2021/10/08	0	0.00	1	66.80	66.80	-1	143	-0.70%
2021/10/07	1	66.60	51.5	66.62	66.90	-50.5	146	-34.42%
2021/10/06	6	66.35	21.3	66.98	66.30	-15.3	147	-10.41%
2021/10/05	1	66.20	26.2	66.33	66.70	-25.2	144	-17.41%
2021/10/04	0	0.00	23	67.74	67.50	-23	144	-15.93%
2021/10/01	2	66.50	18	66.80	66.60	-16	142	-11.28%
2021/09/17	0	0.00	1	69.70	69.40	-1	153	-0.65%
2021/09/13	0	0.00	1	68.00	68.80	-1	186	-0.54%
2021/09/10	0	0.00	1	67.80	68.10	-1	207	-0.48%
2021/09/09	0	0.00	1	67.50	67.40	-1	226	-0.44%
2021/09/08	0	0.00	1	67.10	67.00	-1	235	-0.42%
2021/09/06	3	70.00	0	0.00	69.00	3	236	1.27%
2021/09/03	17	70.46	2	70.25	70.50	15	239	6.26%
2021/09/02	2	69.90	0	0.00	69.90	2	239	0.83%
2021/08/30	0	0.00	2	68.60	68.60	-2	249	-0.80%
2021/08/27	0	0.00	1	68.40	68.80	-1	252	-0.40%
2021/08/26	0	0.00	1	68.20	68.00	-1	257	-0.39%
2021/08/25	5	68.18	0	0.00	68.50	5	260	1.92%
2021/08/24	0	0.00	0	67.70	67.10	0	269	-0.01%
2021/08/23	0	0.00	1	67.40	67.70	-1	274	-0.36%
2021/08/20	0	0.00	1	66.71	66.70	-1	277	-0.37%
2021/08/19	0	0.00	0.3	67.31	66.70	-0.3	284	-0.12%
2021/08/17	0	67.50	0	0.00	68.00	0	287	0.00%
2021/08/12	0	0.00	0	69.20	68.80	0	293	0.00%
2021/08/10	1	69.30	0.1	70.00	69.40	0.9	310	0.29%
2021/08/09	1	71.30	0.1	71.40	70.70	0.9	320	0.30%
2021/08/06	0	0.00	8.2	71.74	71.30	-8.2	327	-2.49%
2021/08/05	1	70.30	0	0.00	70.10	1	337	0.30%
2021/08/03	2	70.20	0	0.00	70.30	2	373	0.54%
2021/08/02	0	69.80	0	0.00	70.40	0	378	0.00%
2021/07/30	1	69.60	0	70.10	69.40	1	387	0.25%
2021/07/29	1	70.10	0	0.00	70.10	1	402	0.25%
2021/07/28	55.3	70.12	0.2	70.50	70.20	55.1	414	13.30%
2021/07/22	1	70.10	0	0.00	69.90	1	471	0.21%
2021/07/21	59	70.38	1	70.13	70.10	58	481	12.05%
2021/07/20	0	0.00	0	70.22	69.60	0	483	0.00%
2021/07/19	0	0.00	0	71.00	70.40	0	491	0.00%
2021/07/16	0	70.77	0	0.00	70.30	0	506	0.01%
2021/07/15	3	71.20	0.4	71.50	71.00	2.6	514	0.51%
2021/07/14	0.2	71.50	0	0.00	70.70	0.2	522	0.05%
2021/07/13	2.1	72.27	0	0.00	72.10	2.1	527	0.40%
2021/07/12	0	70.60	0	0.00	71.00	0	530	0.00%
2021/07/09	0	0.00	0.4	71.33	71.00	-0.4	537	-0.08%
2021/07/07	0	0.00	1	71.90	71.60	-1	563	-0.18%
2021/07/02	0	0.00	3	70.90	70.90	-3	638	-0.47%
2021/07/01	1	71.30	0.3	71.62	70.80	0.7	673	0.10%
2021/06/25	2	73.95	0.2	73.61	72.60	1.8	747	0.24%
2021/06/24	7	74.10	1	74.00	74.00	6	755	0.79%
2021/06/23	121	73.40	9.1	73.72	73.50	111.9	749	14.94%	大買/鉅額交易
2021/06/22	2.3	72.35	0.5	73.02	72.00	1.8	747	0.24%
2021/06/21	1.2	74.02	1.2	74.85	74.00	0	741	0.00%
2021/06/18	1.1	74.52	0.5	75.06	74.90	0.6	731	0.08%
2021/06/17	0.3	68.72	0.4	70.98	71.40	-0.1	725	-0.01%
2021/06/16	0	0.00	0.2	69.80	69.00	-0.2	742	-0.03%
2021/06/15	6	68.87	0	0.00	68.90	6	760	0.79%
2021/06/11	0	0.00	12.1	68.36	68.50	-12.1	768	-1.57%
2021/06/10	0	0.00	20	68.70	68.50	-20	791	-2.53%
2021/06/09	1	68.20	0	0.00	68.20	1	794	0.13%
2021/06/08	3	68.43	20	68.49	68.40	-17	796	-2.14%
2021/06/07	0	0.00	1	68.80	68.50	-1	799	-0.13%
2021/06/02	41	69.30	0	0.00	69.10	41	810	5.06%
2021/06/01	0.8	69.00	0	0.00	69.20	0.8	819	0.10%
2021/05/31	0	68.20	0	70.00	69.20	0	833	0.00%
2021/05/27	1	67.10	0.5	67.45	67.10	0.5	843	0.06%
2021/05/26	10	67.85	0	68.30	67.90	10	849	1.18%
2021/05/25	0	66.60	0	0.00	67.90	0	859	0.00%
2021/05/21	0	0.00	0.3	67.06	66.70	-0.3	932	-0.03%
2021/05/20	0	0.00	0.1	67.32	66.70	-0.1	942	-0.01%
2021/05/19	0	0.00	0.2	67.50	66.80	-0.2	951	-0.02%
2021/05/18	40	65.80	3.5	65.90	65.70	36.5	988	3.70%
2021/05/17	1.5	65.41	0	0.00	65.30	1.5	1,002	0.15%
2021/05/13	1	67.00	0.2	68.47	67.00	0.8	1,000	0.08%
2021/05/12	2.2	68.56	3	68.73	68.50	-0.8	991	-0.08%
2021/05/11	35	70.88	21	71.06	70.00	14	983	1.42%
2021/05/07	3	73.45	2	73.30	73.00	1	977	0.10%
2021/05/05	0	0.00	7	71.50	71.40	-7	968	-0.72%
2021/05/04	1	71.30	1	73.00	71.60	0	964	0.00%
2021/05/03	1	73.70	0	0.00	73.60	1	941	0.11%
2021/04/28	0	0.00	0.2	75.90	75.00	-0.2	920	-0.02%
2021/04/27	0.2	74.60	34	75.69	75.90	-33.8	918	-3.68%
2021/04/26	2	75.10	14	75.40	75.40	-12	916	-1.31%
2021/04/22	1	75.10	2	75.00	75.00	-1	915	-0.11%
2021/04/21	1	75.40	1	75.10	75.10	0	900	0.00%
2021/04/16	0	0.00	1	76.00	76.00	-1	883	-0.11%
2021/04/15	4	74.85	4	75.30	75.50	0	883	0.00%
2021/04/14	2	74.30	0	0.00	75.10	2	879	0.23%
2021/04/13	2	77.70	1	78.00	76.10	1	876	0.11%
2021/04/12	0	0.00	33	78.13	77.70	-33	862	-3.83%
2021/04/09	3	78.50	0	0.00	77.70	3	853	0.35%
2021/04/08	1	79.80	0	80.40	79.80	1	827	0.12%
2021/04/07	8	84.80	0	0.00	84.80	8	794	1.01%
2021/04/06	0	83.70	0	0.00	84.00	0	761	0.00%
2021/04/01	0	0.00	11	83.40	83.40	-11	720	-1.53%
2021/03/30	0	0.00	6	81.87	81.70	-6	694	-0.86%
2021/03/29	5	80.74	1	80.80	80.90	4	687	0.58%
2021/03/26	4	81.50	0	0.00	81.90	4	692	0.58%
2021/03/25	8	80.85	2	80.70	80.80	6	702	0.85%
2021/03/24	27	80.38	0	0.00	80.30	27	700	3.86%
2021/03/23	0	0.00	2	80.60	80.20	-2	705	-0.28%
2021/03/22	0	0.00	1	81.90	81.30	-1	700	-0.14%
2021/03/19	8	81.80	8	82.49	82.90	0	695	0.00%
2021/03/18	0	0.00	5	81.70	81.70	-5	673	-0.74%
2021/03/17	6	80.13	21	80.24	80.10	-15	662	-2.26%
2021/03/16	1	80.40	7	81.30	80.40	-6	670	-0.89%
2021/03/15	2	78.25	0	0.00	79.30	2	657	0.30%
2021/03/11	1	78.40	0	0.00	78.80	1	721	0.14%
2021/03/10	1	77.40	13	77.55	77.60	-12	733	-1.63%
2021/03/09	17	77.48	1	78.40	77.70	16	750	2.13%
2021/03/08	3	78.60	0	0.00	78.50	3	807	0.37%
2021/03/05	18	79.35	12	79.93	79.40	6	817	0.73%
2021/03/04	12	80.66	12	81.28	80.80	0	807	0.00%
2021/03/03	42	78.97	1	79.10	79.00	41	784	5.23%
2021/03/02	4	78.25	0	0.00	78.20	4	778	0.51%
2021/02/26	3	79.50	1	78.80	79.00	2	770	0.26%
2021/02/25	2	80.30	0	0.00	81.30	2	760	0.26%
2021/02/24	10	81.75	2	82.80	80.80	8	752	1.06%
2021/02/23	7	80.66	7	80.77	83.50	0	727	0.00%
2021/02/22	3	78.97	0	0.00	78.70	3	686	0.44%
2021/02/19	8	79.28	8	80.06	79.40	0	677	0.00%
2021/02/18	1	77.10	2	78.55	80.10	-1	666	-0.15%
2021/02/17	8	75.95	8	75.16	76.40	0	626	0.00%
2021/02/05	10	73.13	4	73.83	73.00	6	600	1.00%
2021/02/03	0	0.00	2	73.10	73.00	-2	588	-0.34%
2021/02/02	1	72.60	1	72.90	72.50	0	585	0.00%
2021/02/01	1	70.70	0	0.00	72.20	1	576	0.17%
2021/01/29	0	0.00	3	70.00	70.00	-3	576	-0.52%
2021/01/28	0	0.00	1	72.60	72.00	-1	578	-0.17%
2021/01/26	0	0.00	1	70.80	71.50	-1	576	-0.17%
2021/01/25	1	69.90	0	0.00	70.30	1	570	0.18%
2021/01/20	0.3	70.70	1	69.80	69.20	-0.7	576	-0.13%
2021/01/18	1	70.00	0	0.00	70.20	1	566	0.18%
2021/01/13	12.4	70.11	0	0.00	70.00	12.4	567	2.19%
2021/01/08	0	0.00	1	71.60	71.50	-1	563	-0.18%
2021/01/06	1	71.40	42	71.25	71.20	-41	562	-7.29%
2020/12/31	0	0.00	2	70.60	70.60	-2	558	-0.36%
2020/12/30	40	71.24	0	0.00	71.10	40	559	7.15%
2020/12/29	0	0.00	3	69.73	69.30	-3	559	-0.54%
2020/12/25	0	0.00	2	70.40	69.60	-2	555	-0.36%
2020/12/22	0	0.00	1	68.40	69.70	-1	551	-0.18%
2020/12/21	1	69.00	0	0.00	69.00	1	541	0.18%
2020/12/15	0	0.00	4	73.28	71.80	-4	522	-0.77%
2020/12/14	0	0.00	3	74.43	73.60	-3	519	-0.58%
2020/12/11	0	0.00	1	73.80	74.20	-1	523	-0.19%
2020/12/10	0	0.00	3	74.63	73.80	-3	524	-0.57%
2020/12/09	0	0.00	25	76.63	76.20	-25	515	-4.85%
2020/12/08	2	76.90	3	77.23	77.10	-1	509	-0.20%
2020/12/07	0	0.00	5	75.66	76.30	-5	472	-1.06%
2020/12/04	1	74.40	1	74.90	74.60	0	452	0.00%
2020/12/03	3	74.00	1	74.50	74.50	2	443	0.45%
2020/12/02	4	74.23	19	74.31	74.50	-15	430	-3.49%
2020/12/01	1	69.00	6	69.17	70.40	-5	369	-1.36%
2020/11/30	0	0.00	1	67.90	67.30	-1	355	-0.28%
2020/11/27	0	0.00	1	67.40	67.50	-1	358	-0.28%
2020/11/26	1	66.70	0	0.00	67.50	1	361	0.28%
2020/11/25	1	67.40	1.1	67.52	67.40	-0.1	369	-0.02%
2020/11/20	5	67.84	2	68.00	68.00	3	370	0.81%
2020/11/19	0	0.00	3.1	66.93	66.70	-3.1	366	-0.86%
2020/11/18	0	0.00	0.7	67.00	67.40	-0.7	366	-0.19%
2020/11/17	1	66.60	0	0.00	66.60	1	369	0.27%
2020/11/13	0	0.00	0.1	67.10	66.20	-0.1	411	-0.02%
2020/11/11	22	67.52	0	0.00	67.30	22	426	5.16%
2020/11/09	3	67.17	0	0.00	67.10	3	443	0.68%
2020/11/06	0	0.00	0.1	68.10	67.00	-0.1	459	-0.02%
2020/11/05	0	0.00	2	68.60	67.50	-2	489	-0.41%
2020/11/02	2	66.50	0	0.00	66.00	2	544	0.37%
2020/10/29	20	67.43	0	0.00	68.00	20	551	3.63%
2020/10/28	0	0.00	1	67.40	67.70	-1	552	-0.18%
2020/10/27	1	67.40	0	0.00	67.50	1	554	0.18%
2020/10/23	23	66.97	0	0.00	66.60	23	554	4.15%
2020/10/21	0	0.00	27	66.09	66.70	-27	555	-4.86%
2020/10/20	0	0.00	1	66.30	66.30	-1	561	-0.18%
2020/10/16	1	65.90	1	65.60	66.10	0	575	0.00%
2020/10/15	0	0.00	3	65.83	65.90	-3	588	-0.51%
2020/10/14	0	0.00	12	65.88	65.80	-12	593	-2.02%
2020/10/13	1	66.50	0	0.00	66.10	1	608	0.16%
2020/10/12	2	66.60	0	0.00	66.30	2	620	0.32%
2020/10/07	3	67.37	0	0.00	67.10	3	633	0.47%
2020/09/24	0	0.00	48	66.09	66.00	-48	684	-7.01%
2020/09/23	0	0.00	12	68.46	68.30	-12	684	-1.75%
2020/09/22	0	0.00	4	68.45	68.30	-4	701	-0.57%
2020/09/21	1	70.00	2	69.05	69.20	-1	703	-0.15%
2020/09/18	41	68.99	1	68.50	70.00	40	705	5.67%
2020/09/16	1	67.30	0	0.00	67.70	1	702	0.14%
2020/09/15	0	0.00	0	67.40	67.40	0	709	0.00%
2020/09/14	1	66.00	0	0.00	66.10	1	726	0.14%
2020/09/11	2	66.30	3	66.10	66.70	-1	725	-0.14%
2020/09/10	7	65.86	0	0.00	65.80	7	730	0.96%
2020/09/08	3	67.00	0	0.00	67.00	3	721	0.42%
2020/09/07	3	69.70	3	70.00	69.30	0	720	0.00%
2020/09/04	0	0.00	7	70.17	71.00	-7	720	-0.97%
2020/09/03	56	70.56	0	0.00	70.30	56	721	7.77%
2020/09/02	1	72.60	0	0.00	71.00	1	723	0.14%
2020/09/01	19	73.30	1	72.92	72.90	18	725	2.48%
2020/08/31	5	72.40	0	0.00	74.00	5	732	0.68%
2020/08/28	3.7	72.44	0	0.00	73.20	3.7	734	0.50%
2020/08/26	19	72.67	0	0.00	72.20	19	742	2.56%
2020/08/20	0	0.00	1	74.70	70.00	-1	817	-0.12%
2020/08/19	1	72.90	0	0.00	75.00	1	803	0.12%
2020/08/18	11	72.84	3	72.73	72.90	8	782	1.02%
2020/08/17	4.7	73.97	0	0.00	73.90	4.7	780	0.60%
2020/08/14	6	74.00	0	0.00	74.00	6	785	0.76%
2020/08/13	0	0.00	1.4	73.91	74.00	-1.4	783	-0.18%
2020/08/12	10	73.18	14.1	73.82	73.70	-4.1	782	-0.53%
2020/08/11	14	72.81	4	73.60	71.30	10	766	1.30%
2020/08/10	4	71.15	37	71.44	73.10	-33	752	-4.39%
2020/08/07	0	0.00	1	71.00	69.10	-1	745	-0.13%
2020/08/06	2	68.10	0	0.00	69.80	2	734	0.27%
2020/08/05	0	0.00	3	67.10	67.50	-3	752	-0.40%
2020/07/31	0	0.00	33	67.77	67.90	-33	813	-4.06%
2020/07/30	0	0.00	13	69.85	69.90	-13	838	-1.55%
2020/07/29	0	0.00	38	70.44	70.50	-38	908	-4.18%
2020/07/28	0	0.00	8	70.38	70.10	-8	927	-0.86%
2020/07/27	0	0.00	6	70.13	70.20	-6	942	-0.64%
2020/07/24	0	0.00	10	70.99	70.50	-10	947	-1.06%
2020/07/23	0	0.00	1	70.80	70.80	-1	943	-0.11%
2020/07/22	0	0.00	5	70.04	70.00	-5	936	-0.53%
2020/07/21	0	0.00	1	69.80	69.90	-1	931	-0.11%
2020/07/16	0	0.00	7	70.14	69.90	-7	905	-0.77%
2020/07/15	0	0.00	2	69.40	69.70	-2	895	-0.22%
2020/07/10	0	0.00	2	69.15	69.00	-2	892	-0.22%
2020/07/08	16	68.71	1	68.90	68.90	15	884	1.70%
2020/07/07	0	0.00	51	68.66	68.40	-51	886	-5.75%
2020/07/03	0	0.00	1	67.80	67.70	-1	921	-0.11%
2020/07/01	0	0.00	2	68.50	68.90	-2	952	-0.21%
2020/06/29	0	0.00	27	66.88	67.40	-27	973	-2.77%
2020/06/24	0	0.00	5	67.00	67.40	-5	980	-0.51%
2020/06/23	0	0.00	12	67.27	67.10	-12	988	-1.21%
2020/06/22	0	0.00	20	67.48	67.50	-20	996	-2.01%
2020/06/18	0	0.00	4	64.80	64.80	-4	994	-0.40%
2020/06/17	0	0.00	41	63.10	63.00	-41	1,025	-4.00%
2020/06/16	0	0.00	43	64.47	64.80	-43	1,063	-4.04%
2020/06/12	0	0.00	42	64.92	64.90	-42	1,108	-3.79%
2020/06/11	0	0.00	8	65.30	64.70	-8	1,115	-0.72%
2020/06/09	0	0.00	4	65.40	65.90	-4	1,166	-0.34%
2020/06/08	0	0.00	9	66.42	66.00	-9	1,184	-0.76%
2020/06/05	9	66.71	0	0.00	66.80	9	1,196	0.75%
2020/06/03	4	66.03	12	66.20	66.20	-8	1,210	-0.66%
2020/05/29	0	0.00	7	66.76	67.00	-7	1,216	-0.58%
2020/05/28	1	65.10	10	66.35	64.80	-9	1,205	-0.75%
2020/05/27	0	0.00	12	65.36	65.50	-12	1,188	-1.01%
2020/05/26	3	63.23	0	0.00	63.90	3	1,179	0.25%
2020/05/22	0	0.00	16	62.84	62.60	-16	1,175	-1.36%
2020/05/21	16	63.88	0	0.00	63.10	16	1,174	1.36%
2020/05/15	0	0.00	10	62.23	62.60	-10	1,163	-0.86%
2020/05/14	62	65.45	0	0.00	64.30	62	1,145	5.41%
2020/05/13	0	0.00	2	64.40	64.70	-2	1,128	-0.18%
2020/05/12	0	0.00	11	64.45	64.60	-11	1,119	-0.98%
2020/05/11	86	64.03	10	64.00	64.50	76	1,095	6.94%
2020/05/08	4	63.75	144	63.69	64.10	-140	1,082	-12.93%	大賣/鉅額交易
2020/05/07	9	63.48	7	63.33	63.00	2	1,056	0.19%
2020/05/06	8	61.95	11	61.87	61.80	-3	1,033	-0.29%
2020/05/05	11	60.55	0	61.10	61.40	11	1,007	1.09%
2020/04/29	11	57.00	15	56.89	57.00	-4	904	-0.44%
2020/04/24	0	0.00	1	55.00	55.40	-1	913	-0.11%
2020/04/23	0	0.00	7	55.00	55.20	-7	916	-0.76%
2020/04/16	0	0.00	12	55.75	56.70	-12	926	-1.29%
2020/04/15	0	0.00	10	55.65	56.60	-10	924	-1.08%
2020/04/14	0	0.00	20	55.03	55.00	-20	918	-2.18%
2020/04/10	0	0.00	50	54.84	54.70	-50	933	-5.35%
2020/04/09	0	0.00	50	55.04	54.50	-50	932	-5.36%
2020/04/07	0	0.00	8	56.00	56.50	-8	879	-0.91%
2020/04/06	17	54.68	9	54.70	55.00	8	861	0.93%
2020/04/01	2	53.95	27	54.39	54.50	-25	843	-2.96%
2020/03/31	76	52.69	10	52.57	52.60	66	823	8.02%
2020/03/30	175	50.53	27	49.46	50.80	148	807	18.32%	大買/鉅額交易
2020/03/26	27	48.35	0	0.00	48.00	27	793	3.40%
2020/03/25	0	0.00	7	47.42	47.10	-7	781	-0.90%
2020/03/24	7	44.21	28	44.54	45.00	-21	768	-2.73%
2020/03/23	3	42.82	0	0.00	42.45	3	752	0.40%
2020/03/20	6	46.28	108.3	47.63	44.00	-102.3	723	-14.14%	大賣/鉅額交易
2020/03/19	71	45.20	120	45.31	45.30	-49	682	-7.18%	大賣/
2020/03/18	4	46.38	4	46.55	46.20	0	657	0.00%
2020/03/16	4	49.95	7	50.46	50.40	-3	643	-0.47%
2020/03/13	0	0.00	366	49.59	50.00	-366	633	-57.76%	大賣/鉅額交易
2020/03/11	7	54.54	73	54.35	54.60	-66	578	-11.40%
2020/03/10	5	53.14	3	54.07	55.00	2	565	0.35%
2020/03/09	8	55.60	3	55.13	55.00	5	557	0.90%
2020/03/06	0	0.00	15	57.42	57.10	-15	557	-2.69%
2020/03/05	38	58.88	0	0.00	58.80	38	555	6.84%
2020/03/04	42	57.69	11	58.04	58.00	31	569	5.45%
2020/03/03	54	60.51	4	60.00	59.30	50	627	7.96%
2020/02/26	2	60.55	0	0.00	60.20	2	649	0.31%
2020/02/25	4	60.93	0	0.00	61.20	4	665	0.60%
2020/02/24	5	61.10	6	60.30	60.30	-1	718	-0.14%
2020/02/19	1	61.50	0	0.00	61.50	1	895	0.11%
2020/02/18	0	0.00	1	60.70	60.60	-1	910	-0.11%
2020/02/12	12	59.72	0	0.00	59.50	12	950	1.26%
2020/02/10	2	57.30	0	0.00	57.50	2	1,047	0.19%
2020/02/07	4	57.90	0	0.00	58.10	4	1,131	0.35%
2020/02/05	0	0.00	12.4	59.02	59.00	-12.4	1,352	-0.92%
2020/02/03	2	56.00	6	58.27	58.50	-4	1,391	-0.29%
2020/01/31	0	0.00	1	64.40	59.30	-1	1,401	-0.07%
2020/01/30	1	58.50	0	0.00	58.60	1	1,402	0.07%
2020/01/20	0	0.00	1.7	61.38	61.30	-1.7	1,395	-0.12%
2020/01/17	0	0.00	2	61.70	61.40	-2	1,408	-0.14%
2020/01/16	0	0.00	6	61.90	61.90	-6	1,412	-0.42%
2020/01/15	0	0.00	26	61.01	61.10	-26	1,406	-1.85%
2020/01/14	4	60.73	2	60.70	60.70	2	1,397	0.14%
2020/01/13	5	60.30	0	0.00	60.30	5	1,394	0.36%
2020/01/10	1	59.80	0	0.00	60.10	1	1,418	0.07%
2020/01/08	1	60.10	5	60.16	60.00	-4	1,416	-0.28%
2020/01/07	4	59.85	0	0.00	59.80	4	1,415	0.28%
2020/01/02	2	62.90	0	0.00	62.90	2	1,411	0.14%
2019/12/31	0	0.00	0.3	62.80	62.80	-0.3	1,416	-0.02%
2019/12/27	0	0.00	3	61.60	61.70	-3	1,429	-0.21%
2019/12/26	0	0.00	70	62.01	61.90	-70	1,432	-4.89%
2019/12/25	43	62.27	0	0.00	62.40	43	1,442	2.98%
2019/12/20	0	0.00	40	63.03	62.60	-40	1,451	-2.76%
2019/12/18	0	0.00	18	63.54	63.20	-18	1,453	-1.24%
2019/12/17	2	63.95	0	0.00	64.10	2	1,456	0.14%
2019/12/13	7	62.56	3	62.90	62.50	4	1,456	0.27%
2019/12/12	6	62.38	0	0.00	62.50	6	1,460	0.41%
2019/12/11	1	63.70	1	63.50	63.60	0	1,451	0.00%
2019/12/10	0	0.00	1	63.80	64.20	-1	1,452	-0.07%
2019/12/09	1	64.60	0	0.00	64.40	1	1,450	0.07%
2019/12/05	1	63.40	1	63.80	64.20	0	1,443	0.00%
2019/12/04	0	0.00	2	63.10	62.90	-2	1,465	-0.14%
2019/12/02	10	63.44	0	0.00	63.60	10	1,451	0.69%
2019/11/29	10	64.22	0	0.00	64.00	10	1,443	0.69%
2019/11/28	5	68.06	9	67.79	65.50	-4	1,434	-0.28%
2019/11/27	26	66.01	10	65.84	66.20	16	1,365	1.17%
2019/11/26	3	65.13	3	65.63	65.20	0	1,345	0.00%
2019/11/22	21	64.14	0	0.00	64.10	21	1,325	1.58%
2019/11/21	38	64.32	14	64.04	64.30	24	1,315	1.82%
2019/11/20	11	64.96	1	66.10	64.40	10	1,266	0.79%
2019/11/19	6	67.03	1	65.50	67.90	5	1,169	0.43%
2019/11/18	2	63.90	8	63.98	64.20	-6	1,113	-0.54%
2019/11/15	4	63.25	31	63.52	63.40	-27	1,113	-2.43%
2019/11/14	23	63.87	0	0.00	64.30	23	1,120	2.05%
2019/11/13	7	63.60	0	0.00	63.70	7	1,126	0.62%
2019/11/12	40	64.20	0	0.00	64.80	40	1,115	3.58%
2019/11/11	305	64.45	2	64.70	63.70	303	1,108	27.34%	大買/鉅額交易
2019/11/08	40	66.53	1	65.70	66.30	39	1,094	3.56%
2019/11/07	34	66.15	76	66.42	67.00	-42	1,118	-3.76%
2019/11/06	93	65.23	0	0.00	65.20	93	1,072	8.67%
2019/11/05	175	63.74	63	63.89	66.10	112	1,000	11.20%	大買/鉅額交易
2019/11/04	0	0.00	58	59.40	60.10	-58	792	-7.32%
2019/10/30	21	58.40	0	0.00	58.40	21	750	2.80%
2019/10/29	2	57.90	0	0.00	57.70	2	739	0.27%
2019/10/28	0	0.00	3	58.00	57.90	-3	736	-0.41%
2019/10/25	0	0.00	6	57.70	57.40	-6	728	-0.82%
2019/10/23	0	0.00	28	55.41	55.80	-28	725	-3.86%
2019/10/18	0	0.00	6	56.40	56.40	-6	766	-0.78%
2019/10/16	0	0.00	26	55.83	55.90	-26	756	-3.44%
2019/10/15	2	55.00	0	0.00	55.20	2	753	0.27%
2019/10/14	1	55.50	0	0.00	55.50	1	755	0.13%
2019/10/09	2	55.00	44	55.38	55.50	-42	753	-5.58%
2019/10/08	2	55.10	0	0.00	55.70	2	753	0.27%
2019/10/04	6	56.70	0	0.00	56.50	6	757	0.79%
2019/10/03	3	57.20	0	0.00	57.20	3	753	0.40%
2019/10/02	2	56.80	2	56.65	56.90	0	749	0.00%
2019/10/01	5	55.84	0	0.00	56.10	5	749	0.67%
2019/09/25	0	0.00	49	57.74	58.30	-49	723	-6.77%
2019/09/24	0	0.00	2	58.00	58.00	-2	717	-0.28%
2019/09/20	2	59.00	8	58.65	58.90	-6	711	-0.84%
2019/09/19	1	58.30	0	0.00	58.50	1	709	0.14%
2019/09/18	0	0.00	28	58.52	58.50	-28	705	-3.97%
2019/09/17	8	58.30	0	0.00	57.80	8	693	1.15%
2019/09/12	0	0.00	1	57.90	57.90	-1	682	-0.15%
2019/09/11	0	0.00	29	57.49	57.60	-29	678	-4.27%
2019/09/06	31	58.48	12	58.87	57.70	19	684	2.78%
2019/09/04	31	58.00	0	0.00	58.00	31	655	4.73%
2019/09/03	10	58.02	0	0.00	57.70	10	651	1.53%
2019/08/28	0	0.00	3	57.30	57.50	-3	622	-0.48%
2019/08/26	6	57.70	0	0.00	57.50	6	612	0.98%
2019/08/21	0	0.00	11	58.94	58.80	-11	605	-1.82%
2019/08/20	4	58.45	0	0.00	58.30	4	589	0.68%
2019/08/19	3	58.33	0	0.00	58.20	3	575	0.52%
2019/08/16	56	57.39	0	0.00	57.60	56	550	10.17%
2019/08/15	6	57.37	20	57.20	57.00	-14	537	-2.61%
2019/08/14	5	57.82	2	57.60	57.60	3	535	0.56%
2019/08/13	56	58.24	0	0.00	58.00	56	527	10.63%
2019/08/12	3	57.80	81	58.59	58.30	-78	512	-15.22%
2019/08/08	0	0.00	2	56.10	55.80	-2	464	-0.43%
2019/08/07	0	0.00	24	55.57	55.90	-24	438	-5.47%
2019/08/02	0	0.00	10	54.90	54.70	-10	416	-2.40%
2019/07/31	0	0.00	29	56.11	56.20	-29	408	-7.10%
2019/07/25	0	0.00	1	56.70	55.90	-1	395	-0.25%
2019/07/24	0	0.00	36	56.74	56.60	-36	388	-9.26%
2019/07/23	2	57.60	2	57.50	57.20	0	380	0.00%
2019/07/19	0	0.00	8	54.35	54.60	-8	335	-2.38%
2019/07/18	5	53.76	3	53.60	53.90	2	320	0.62%
2019/07/17	6	53.70	23	53.04	53.70	-17	317	-5.36%
2019/07/16	3	52.70	91	52.91	52.80	-88	313	-28.12%
2019/07/15	20	54.03	0	0.00	53.90	20	311	6.43%
2019/07/11	0	0.00	16	54.05	54.40	-16	307	-5.20%
2019/07/10	46	54.19	0	0.00	54.30	46	306	15.02%
2019/07/09	0	0.00	146.6	51.67	52.70	-146.6	293	-49.89%	大賣/鉅額交易
2019/07/05	0	0.00	165	50.77	50.50	-165	290	-56.73%	大賣/鉅額交易
2019/07/03	0	0.00	16	49.77	49.90	-16	298	-5.35%
2019/07/02	0	0.00	11	49.54	49.65	-11	303	-3.63%
2019/06/28	0	0.00	4	48.95	48.95	-4	314	-1.27%
2019/06/27	2	48.83	0	0.00	49.10	2	316	0.63%
2019/06/26	4	49.95	0	0.00	49.90	4	319	1.25%
2019/06/20	4	50.30	0	0.00	50.30	4	333	1.20%
2019/06/19	62	50.51	0	0.00	50.30	62	343	18.05%
2019/06/17	0	0.00	1	49.65	49.65	-1	360	-0.28%
2019/06/13	0.2	48.50	0	0.00	48.50	0.2	370	0.05%
2019/06/12	3.2	48.50	0	0.00	48.50	3.2	374	0.85%
2019/06/11	0	0.00	3	48.40	48.20	-3	393	-0.76%
2019/06/05	0	0.00	4	47.50	47.45	-4	455	-0.88%
2019/05/27	0	0.00	2	46.70	46.55	-2	731	-0.27%
2019/05/22	3	48.10	0	0.00	48.00	3	797	0.38%
2019/05/21	9	47.76	0	0.00	48.00	9	818	1.10%
2019/05/20	23	48.18	0	0.00	47.95	23	820	2.80%
2019/05/16	0	0.00	2	48.60	48.60	-2	841	-0.24%
2019/05/15	0	0.00	22	50.15	50.20	-22	843	-2.61%
2019/05/14	29	50.07	2	50.20	50.30	27	851	3.17%
2019/05/08	15	54.73	0	0.00	55.00	15	891	1.68%
2019/05/02	0	0.00	1	55.40	55.50	-1	1,060	-0.09%
2019/04/26	0	0.00	19	54.90	54.90	-19	1,204	-1.58%
2019/04/25	0	0.00	24	55.13	54.90	-24	1,207	-1.99%
2019/04/24	0	0.00	3	54.93	54.90	-3	1,211	-0.25%
2019/04/23	0	0.00	3	55.00	54.90	-3	1,216	-0.25%
2019/04/22	0	0.00	1	55.20	55.10	-1	1,221	-0.08%
2019/04/19	0	0.00	15	55.40	55.50	-15	1,230	-1.22%
2019/04/17	0	0.00	0	55.00	55.10	0	1,227	0.00%
2019/04/16	20	53.70	0	0.00	54.80	20	1,224	1.63%
2019/04/15	0	0.00	3	53.83	53.70	-3	1,216	-0.25%
2019/04/12	0	0.00	5	54.24	54.20	-5	1,212	-0.41%
2019/04/11	0	0.00	15	54.60	54.40	-15	1,211	-1.24%
2019/04/10	27	54.79	0	0.00	54.70	27	1,207	2.24%
2019/04/09	1	56.30	0	0.00	56.30	1	1,221	0.08%
2019/04/08	69	55.93	0	0.00	55.80	69	1,226	5.63%
2019/04/03	167	56.01	5	56.40	55.90	162	1,228	13.19%	大買/鉅額交易
2019/04/02	152	56.18	0	0.00	56.50	152	1,223	12.43%	大買/鉅額交易
2019/04/01	140	56.97	8	57.10	56.50	132	1,219	10.83%	大買/鉅額交易
2019/03/29	8	57.10	1	56.20	57.10	7	1,214	0.58%
2019/03/28	0	0.00	10	56.73	56.50	-10	1,210	-0.83%
2019/03/25	18	56.05	28	56.36	57.50	-10	1,196	-0.84%
2019/03/22	64	56.31	12	56.23	56.70	52	1,190	4.37%
2019/03/21	0	0.00	25	55.14	55.00	-25	1,182	-2.11%
2019/03/20	0	0.00	8	56.90	56.50	-8	1,168	-0.68%
2019/03/19	10	57.35	9	57.18	56.90	1	1,162	0.09%
2019/03/18	11	56.78	7	56.90	56.50	4	1,155	0.35%
2019/03/15	0	0.00	1	58.00	58.20	-1	1,139	-0.09%
2019/03/14	10	58.03	15	57.91	57.70	-5	1,137	-0.44%
2019/03/13	0	0.00	1	56.60	57.50	-1	1,122	-0.09%
2019/03/12	5	55.20	1	56.30	56.20	4	1,098	0.36%
2019/03/11	4	55.90	4	54.90	55.60	0	1,083	0.00%
2019/03/08	14.2	55.69	0	0.00	55.70	14.2	1,068	1.33%
2019/03/07	12	54.46	9	55.72	55.80	3	1,015	0.29%
2019/03/06	1	52.60	9	51.73	53.70	-8	933	-0.86%
2019/02/26	0	0.00	3	49.10	49.00	-3	787	-0.38%
2019/02/25	12	49.20	12	48.58	48.50	0	774	0.00%
2019/02/22	5	48.40	0	0.00	48.50	5	740	0.67%
2019/02/20	0	0.00	60	47.07	48.35	-60	701	-8.56%
2019/02/19	5	47.00	23	46.97	46.80	-18	680	-2.65%
2019/02/15	35	47.04	26	46.63	47.00	9	661	1.36%
2019/02/14	0	0.00	7	46.55	46.30	-7	645	-1.08%
2019/02/13	30	46.48	25	46.50	46.50	5	639	0.78%
2019/02/11	14	46.28	24	47.50	47.50	-10	624	-1.60%
2019/01/30	80	46.93	0	0.00	46.65	80	616	12.98%
2019/01/28	5	48.60	5	47.90	48.20	0	587	0.00%
2019/01/25	10	49.29	10	48.41	48.40	0	571	0.00%
2019/01/24	125	49.27	5	49.57	49.85	120	525	22.83%	大買/鉅額交易
2019/01/23	0	0.00	1	48.45	48.70	-1	481	-0.21%
2019/01/22	468	47.50	6	48.18	47.50	462	409	112.74%	大買/鉅額交易
2019/01/18	0	0.00	27	43.09	43.20	-27	272	-9.92%
2019/01/17	27	42.44	0	0.00	42.25	27	276	9.75%
2019/01/15	7	43.75	0	0.00	44.10	7	279	2.51%
2019/01/14	12	43.58	26	43.51	43.35	-14	286	-4.89%
2019/01/10	4	42.13	0	0.00	42.25	4	298	1.34%
2019/01/09	0	0.00	5	42.30	42.15	-5	298	-1.67%
2019/01/07	5	41.35	0	0.00	41.85	5	295	1.69%
2019/01/04	11	41.24	0	0.00	41.45	11	297	3.70%
2019/01/03	13	41.90	0	0.00	41.65	13	307	4.22%
2019/01/02	3	44.70	0	0.00	42.65	3	308	0.97%
2018/12/28	9	42.16	0	0.00	45.00	9	306	2.93%
2018/12/25	0	0.00	4	41.30	41.30	-4	273	-1.46%
2018/12/20	0	0.00	1	42.00	41.85	-1	276	-0.36%
2018/12/19	1	42.05	0	0.00	42.30	1	276	0.36%
2018/12/18	4	42.34	0	0.00	42.30	4	279	1.43%
2018/12/17	9	42.85	0	0.00	42.80	9	277	3.25%
2018/12/14	5	43.04	24	42.89	42.85	-19	277	-6.85%
2018/12/13	2	43.20	0	0.00	43.25	2	278	0.72%
2018/12/12	33	43.22	0	0.00	43.30	33	278	11.85%
2018/12/11	3	43.07	0	0.00	43.10	3	275	1.09%
2018/12/07	0	0.00	12	45.73	44.40	-12	298	-4.02%
2018/12/06	0	0.00	16	43.55	44.50	-16	291	-5.49%
2018/12/05	0	0.00	19	43.28	43.40	-19	286	-6.64%
2018/12/04	11	43.60	0	0.00	43.55	11	288	3.82%
2018/11/30	0	0.00	10	43.36	43.40	-10	283	-3.52%
2018/11/28	32	43.49	0	0.00	43.55	32	286	11.18%
2018/11/07	0	0.00	21	44.04	44.10	-21	292	-7.19%
2018/11/05	0	0.00	16	43.02	43.20	-16	291	-5.50%
2018/11/01	0	0.00	40	43.22	43.10	-40	295	-13.52%
2018/10/24	0	0.00	1	44.00	44.00	-1	306	-0.33%
2018/10/23	0	0.00	1	44.00	44.50	-1	307	-0.32%
2018/10/22	0	0.00	2	45.20	43.90	-2	319	-0.63%
2018/10/19	2	42.68	1	43.00	43.85	1	309	0.32%
2018/10/16	3	40.25	1	40.15	40.30	2	289	0.69%
2018/10/12	0	0.00	11	39.33	39.80	-11	295	-3.72%
2018/10/11	0	0.00	15	39.22	39.50	-15	316	-4.73%
2018/10/09	1	41.30	0	0.00	41.10	1	306	0.33%
2018/10/08	3	40.67	0	0.00	40.75	3	305	0.98%
2018/10/05	3	40.53	20.4	40.46	40.40	-17.4	311	-5.58%
2018/10/03	0	0.00	1	41.95	42.00	-1	309	-0.32%
2018/10/02	0	0.00	6	42.00	42.00	-6	312	-1.92%
2018/10/01	0	0.00	3	42.05	42.05	-3	318	-0.94%
2018/09/28	0	0.00	7.2	41.97	42.05	-7.2	324	-2.20%
2018/09/26	0	0.00	2	41.93	42.00	-2	348	-0.57%
2018/09/19	0	0.00	20	42.60	43.15	-20	410	-4.87%
2018/09/12	21	42.01	0	0.00	41.85	21	417	5.03%
2018/09/11	1	41.55	0	0.00	41.55	1	420	0.24%
2018/09/10	2	42.40	4	43.00	41.50	-2	422	-0.47%
2018/09/06	28	44.46	0	0.00	44.50	28	428	6.54%
2018/09/05	0	0.00	45.9	44.07	44.30	-45.9	437	-10.49%
2018/09/03	0	0.00	2	44.18	43.50	-2	446	-0.45%
2018/08/30	0	0.00	1	43.45	43.75	-1	464	-0.22%
2018/08/29	0	0.00	16	43.13	43.15	-16	468	-3.41%
2018/08/22	0	0.00	15	42.60	42.60	-15	487	-3.08%
2018/08/21	15	43.03	0	0.00	43.00	15	488	3.07%
2018/08/20	19	43.08	0	0.00	42.70	19	494	3.84%
2018/08/17	45	43.56	2	43.33	43.15	43	500	8.60%
2018/08/16	0	0.00	5	43.29	43.40	-5	500	-1.00%
2018/08/15	0	0.00	2	43.90	43.90	-2	506	-0.39%
2018/08/10	0	0.00	1	45.10	45.10	-1	504	-0.20%
2018/08/02	2	45.00	0	0.00	45.00	2	528	0.38%
2018/08/01	1	46.25	0	0.00	46.10	1	512	0.20%
2018/07/30	216	46.51	0	0.00	46.70	216	521	41.45%	大買/鉅額交易
2018/07/25	0	0.00	0.5	45.40	45.50	-0.5	522	-0.10%
2018/07/18	31	45.18	7	45.44	45.10	24	574	4.18%
2018/07/17	0	0.00	2	45.45	45.45	-2	552	-0.36%
2018/07/16	0	0.00	10	45.50	45.55	-10	552	-1.81%
2018/07/11	20	45.82	16	45.79	45.90	4	550	0.73%
2018/07/10	32	45.41	0	0.00	45.60	32	549	5.82%
2018/07/09	1	45.35	0	0.00	45.35	1	548	0.18%
2018/07/06	0	0.00	8	46.66	47.25	-8	543	-1.47%
2018/07/05	5	46.00	0	0.00	45.00	5	539	0.93%
2018/07/04	16	47.27	0	0.00	47.10	16	525	3.04%
2018/07/02	1	51.70	0	0.00	51.60	1	511	0.20%
2018/06/29	0	0.00	49	51.48	51.40	-49	485	-10.10%
2018/06/27	0	0.00	2	50.55	50.60	-2	469	-0.43%
2018/06/22	0	0.00	2	52.35	52.20	-2	463	-0.43%
2018/06/21	0	0.00	2	52.30	52.40	-2	455	-0.44%
2018/06/20	0	0.00	0.3	51.90	51.60	-0.3	450	-0.08%
2018/06/11	0	0.00	42	51.52	51.60	-42	448	-9.37%
2018/06/06	0	0.00	3	51.60	51.50	-3	470	-0.64%
2018/06/05	0	0.00	1	51.80	51.60	-1	495	-0.20%
2018/06/04	0	0.00	1	52.20	51.80	-1	541	-0.18%
2018/05/31	0	0.00	60	51.52	51.20	-60	656	-9.14%
2018/05/28	0	0.00	2	51.55	51.80	-2	658	-0.30%
2018/05/24	0	0.00	1	50.40	50.60	-1	655	-0.15%
2018/05/21	0	0.00	26	51.10	51.50	-26	648	-4.01%
2018/05/11	5	51.20	1	51.50	51.50	4	683	0.58%
2018/05/10	1	52.30	0	0.00	51.50	1	679	0.15%
2018/05/08	2	51.80	33	51.85	52.00	-31	672	-4.61%
2018/05/04	9	51.73	0	0.00	51.70	9	669	1.34%
2018/04/30	3	52.90	3	52.60	52.90	0	664	0.00%
2018/04/27	0	0.00	305.1	54.18	54.00	-305.1	664	-45.94%	大賣/鉅額交易
2018/04/26	3	56.90	305	56.58	56.00	-302	634	-47.61%	大賣/鉅額交易
2018/04/25	1	57.00	20	57.00	57.00	-19	623	-3.05%
2018/04/23	0	0.00	29	59.01	59.00	-29	625	-4.64%
2018/04/20	1	59.30	0	0.00	59.30	1	629	0.16%
2018/04/18	1	59.80	0	0.00	59.00	1	640	0.16%
2018/04/17	0	0.00	11	59.62	59.80	-11	665	-1.65%
2018/04/10	0	0.00	11	60.80	60.80	-11	703	-1.56%
2018/04/09	1	60.80	5	60.28	61.00	-4	705	-0.57%
2018/04/02	4	59.30	0	0.00	59.70	4	703	0.57%
2018/03/31	0	0.00	23	59.99	60.00	-23	707	-3.25%
2018/03/30	0	0.00	37	59.61	60.00	-37	720	-5.14%
2018/03/29	0	0.00	64	59.28	59.30	-64	727	-8.80%
2018/03/28	3	59.50	0	0.00	59.80	3	726	0.41%
2018/03/27	3	60.30	0	0.00	60.00	3	741	0.40%
2018/03/26	204	59.96	0	0.00	60.00	204	740	27.54%	大買/鉅額交易
2018/03/23	5	59.80	0	0.00	60.00	5	741	0.67%
2018/03/22	3	60.97	6	60.87	61.00	-3	758	-0.40%
2018/03/21	0	0.00	10	60.39	60.40	-10	762	-1.31%
2018/03/20	0	0.00	9	60.39	60.20	-9	768	-1.17%
2018/03/19	0	0.00	10	60.78	61.00	-10	768	-1.30%
2018/03/16	0	0.00	1	61.00	61.00	-1	760	-0.13%
2018/03/15	0	0.00	10	62.02	61.90	-10	760	-1.32%
2018/03/14	1	62.60	12	62.56	62.70	-11	757	-1.45%
2018/03/13	0	0.00	10	61.81	62.20	-10	744	-1.34%
2018/03/12	0	0.00	10	60.63	61.00	-10	736	-1.36%
2018/03/09	0	0.00	10	61.44	61.00	-10	753	-1.33%
2018/03/08	1	65.00	64	66.14	63.00	-63	731	-8.61%
2018/03/07	67	65.62	424	65.35	65.80	-357	689	-51.79%	大賣/鉅額交易
2018/03/06	0	0.00	2	60.90	61.20	-2	591	-0.34%
2018/03/05	0	0.00	27	59.00	58.60	-27	585	-4.61%
2018/03/01	10	59.20	0	0.00	59.60	10	609	1.64%
2018/02/27	17	59.48	0	0.00	59.50	17	621	2.74%
2018/02/26	1	58.20	0	0.00	58.50	1	625	0.16%
2018/02/23	4	57.50	0	0.00	57.50	4	635	0.63%
2018/02/22	10	57.90	3	57.67	57.60	7	688	1.02%
2018/02/21	40	57.88	0	0.00	58.10	40	705	5.67%
2018/02/12	0	0.00	4	57.78	58.00	-4	718	-0.56%
2018/01/26	0	0.00	8	57.61	58.20	-8	939	-0.85%
2018/01/22	8	58.91	0	0.00	58.70	8	1,335	0.60%
2018/01/18	1	58.80	10	59.20	58.60	-9	1,364	-0.66%
2018/01/17	1	58.50	0	0.00	58.90	1	1,394	0.07%
2018/01/16	1	58.50	0	0.00	59.00	1	1,424	0.07%
2018/01/12	11	57.00	0	0.00	57.00	11	1,493	0.74%
2018/01/11	11	57.92	0	0.00	56.90	11	1,503	0.73%
2018/01/09	0	0.00	25	59.34	59.50	-25	1,506	-1.66%
2018/01/08	1	59.80	87	59.84	59.60	-86	1,511	-5.69%
2018/01/05	0	0.00	27	59.71	59.50	-27	1,512	-1.79%
2018/01/02	0	0.00	15	61.53	61.20	-15	1,523	-0.98%