群光 (2385)-凱基-復興券商分點個股進出

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

群光

(2385)

可現股當沖

股價
186.5
漲跌
--
漲幅
0.00%
成交量
12,203張
產業
上市電子零組件類股
611人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群光 (2385)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/07	0	0.00	0.3	174.67	176.50	-0.3	3,361	-0.01%
2023/12/06	0	0.00	0.2	172.50	174.00	-0.2	3,301	0.00%
2023/12/05	0	170.00	3.2	170.00	170.00	-3.2	3,288	-0.10%
2023/11/30	0	0.00	0	157.00	159.50	0	3,298	0.00%
2023/11/29	0	0.00	1	161.46	161.00	-1	3,255	-0.03%
2023/11/22	0	154.00	0	0.00	155.00	0	3,238	0.00%
2023/11/21	2	154.50	1	156.00	154.50	1	3,232	0.03%
2023/11/20	0	0.00	4.2	153.95	155.00	-4.2	3,219	-0.13%
2023/11/17	5	154.30	5.1	151.01	152.50	-0.1	3,185	0.00%
2023/11/16	3	156.00	6.1	156.91	160.00	-3.1	3,081	-0.10%
2023/11/15	2	152.75	2	154.50	155.00	0	3,046	0.00%
2023/11/14	1	152.50	1	148.50	152.00	0	3,004	0.00%
2023/11/13	1	145.50	2.1	148.67	149.50	-1.1	2,977	-0.04%
2023/11/10	1	145.00	0	0.00	146.00	1	2,987	0.03%
2023/11/09	197	144.36	4	146.50	146.00	193	2,962	6.51%	大買/鉅額交易
2023/11/08	1	140.50	0.2	140.46	142.00	0.8	2,866	0.03%
2023/11/07	1	137.50	2.6	138.52	140.50	-1.6	2,836	-0.06%
2023/11/06	1.1	136.34	5.1	136.79	136.00	-4	2,786	-0.14%
2023/11/03	1	125.00	0	0.00	125.00	1	2,707	0.04%
2023/11/02	2	121.50	0	0.00	123.00	2	2,761	0.07%
2023/11/01	0	0.00	0	121.50	122.00	0	2,753	0.00%
2023/10/30	0	124.00	2	124.50	124.00	-2	2,781	-0.07%
2023/10/27	0	0.00	0	123.50	124.00	0	2,802	0.00%
2023/10/26	1	124.00	0	124.59	124.50	1	2,888	0.03%
2023/10/25	0.1	124.86	0	0.00	124.50	0.1	2,963	0.00%
2023/10/23	0	123.50	0	0.00	124.00	0	3,092	0.00%
2023/10/20	0	0.00	0.2	120.00	120.00	-0.2	3,084	-0.01%
2023/10/18	0	122.00	0	0.00	122.50	0	3,030	0.00%
2023/10/17	0	0.00	0	123.00	122.50	0	3,006	0.00%
2023/10/13	3.1	123.00	0	0.00	123.00	3.1	2,988	0.10%
2023/10/06	1	117.02	2	117.75	117.00	-1	2,961	-0.03%
2023/10/04	0	116.50	1	116.00	116.50	-1	2,974	-0.03%
2023/10/03	0	116.00	0	0.00	115.00	0	2,960	0.00%
2023/09/28	0	0.00	2.1	115.96	115.50	-2.1	2,981	-0.07%
2023/09/25	0	0.00	2	115.50	116.00	-2	2,999	-0.07%
2023/09/21	0	115.00	0	0.00	115.50	0	2,990	0.00%
2023/09/19	1	117.00	1.1	117.27	116.00	-0.1	2,999	0.00%
2023/09/18	0	118.00	0	0.00	117.50	0	3,005	0.00%
2023/09/14	0	0.00	2	117.50	117.00	-2	3,019	-0.07%
2023/09/13	4	113.25	0	114.00	114.00	4	3,051	0.13%
2023/09/12	0.1	109.81	3	111.50	111.00	-2.9	3,193	-0.09%
2023/09/11	0	0.00	2	109.25	109.00	-2	3,202	-0.06%
2023/09/07	4	108.38	10	109.80	108.50	-6	3,254	-0.18%
2023/09/05	0	106.00	0	0.00	107.00	0	3,223	0.00%
2023/09/04	2	105.50	0	0.00	106.00	2	3,252	0.06%
2023/09/01	0	106.00	0	0.00	106.00	0	3,263	0.00%
2023/08/23	1	102.50	0	0.00	102.00	1	3,391	0.03%
2023/08/21	0	0.00	1	103.50	103.50	-1	3,414	-0.03%
2023/08/17	1	101.50	0	0.00	101.50	1	3,414	0.03%
2023/08/16	1	103.00	3	102.50	103.00	-2	3,413	-0.06%
2023/08/15	1	100.50	0	0.00	100.50	1	3,393	0.03%
2023/08/10	0	0.00	1	101.50	101.00	-1	3,370	-0.03%
2023/08/09	2	99.15	0	0.00	99.20	2	3,319	0.06%
2023/08/08	3	101.33	0	0.00	102.00	3	3,269	0.09%
2023/08/07	0	0.00	3	104.83	105.50	-3	3,184	-0.09%
2023/08/01	1	105.50	0	0.00	104.50	1	3,102	0.03%
2023/07/31	0	0.00	1	107.00	104.50	-1	3,081	-0.03%
2023/07/28	0	0.00	2	105.50	106.00	-2	2,998	-0.07%
2023/07/27	3	105.67	0	0.00	107.50	3	2,930	0.10%
2023/07/26	2	104.25	8	103.75	105.00	-6	2,830	-0.21%
2023/07/25	4	100.00	0	0.00	101.00	4	2,777	0.14%
2023/07/24	0	0.00	1	100.00	100.00	-1	2,752	-0.04%
2023/07/21	0	0.00	60	100.85	100.50	-60	2,741	-2.19%
2023/07/18	0	0.00	1	100.00	101.50	-1	2,737	-0.04%
2023/07/14	1	100.50	0	0.00	102.50	1	2,690	0.04%
2023/07/13	0	0.00	1	102.00	101.00	-1	2,667	-0.04%
2023/07/12	0	0.00	3	102.00	103.00	-3	2,674	-0.11%
2023/07/07	3	100.10	0	0.00	100.50	3	2,661	0.11%
2023/07/06	2	100.00	0	0.00	100.50	2	2,670	0.07%
2023/07/05	0	0.00	2	101.00	101.00	-2	2,645	-0.08%
2023/07/04	0	0.00	3	100.33	101.00	-3	2,629	-0.11%
2023/07/03	0	0.00	0.1	99.30	99.60	-0.1	2,643	-0.01%
2023/06/26	3	94.13	0	0.00	93.90	3	2,619	0.11%
2023/06/20	2	94.45	0	0.00	94.00	2	2,542	0.08%
2023/06/19	1	94.50	0	0.00	94.10	1	2,484	0.04%
2023/06/16	7	95.94	1	98.20	95.20	6	2,404	0.25%
2023/06/15	3	105.17	0	0.00	105.00	3	2,169	0.14%
2023/06/14	0	0.00	22	105.98	106.00	-22	2,127	-1.03%
2023/06/13	1	105.00	20	105.00	105.00	-19	2,111	-0.90%
2023/06/12	1	105.00	0	0.00	104.50	1	2,124	0.05%
2023/06/08	0	0.00	1	106.00	105.00	-1	2,121	-0.05%
2023/06/07	1	104.50	0	0.00	106.00	1	2,122	0.05%
2023/06/02	0	0.00	0	105.50	105.00	0	2,181	0.00%
2023/06/01	0	0.00	15	104.70	105.00	-15	2,171	-0.69%
2023/05/30	0	0.00	1	106.00	105.50	-1	2,146	-0.05%
2023/05/24	0	104.00	0	0.00	104.50	0	2,093	0.00%
2023/05/23	1	104.50	0	0.00	103.50	1	2,073	0.05%
2023/05/22	0	0.00	1	105.00	104.50	-1	2,046	-0.05%
2023/05/18	0	0.00	4	102.00	102.00	-4	1,999	-0.20%
2023/05/16	0	0.00	2	100.50	100.00	-2	1,986	-0.10%
2023/05/05	1	98.00	0	0.00	98.00	1	2,018	0.05%
2023/05/04	0	0.00	0	98.40	98.70	0	2,026	0.00%
2023/05/03	0	0.00	3	98.27	98.70	-3	2,022	-0.15%
2023/05/02	20	97.45	0	0.00	97.50	20	2,002	1.00%
2023/04/27	0	0.00	1.5	95.19	95.80	-1.5	1,985	-0.08%
2023/04/25	2	94.40	10	95.00	94.40	-8	1,982	-0.40%
2023/04/19	0	0.00	1	96.00	95.40	-1	1,972	-0.05%
2023/04/18	1	95.40	1	95.60	95.90	0	1,972	0.00%
2023/04/14	0	0.00	12	96.99	96.80	-12	1,939	-0.62%
2023/04/11	0	0.00	2	96.60	96.40	-2	1,917	-0.10%
2023/03/31	0	95.80	0	0.00	95.30	0	1,829	0.00%
2023/03/29	1	94.00	1	94.70	94.50	0	1,881	0.00%
2023/03/24	0	93.50	0	0.00	92.70	0	2,075	0.00%
2023/03/21	0	0.00	1	91.90	91.30	-1	2,058	-0.05%
2023/03/20	0	0.00	1	91.20	91.40	-1	2,051	-0.05%
2023/03/16	3	90.33	0	0.00	90.00	3	2,058	0.15%
2023/03/15	0.1	91.80	0	0.00	91.50	0.1	2,025	0.00%
2023/03/14	0	0.00	11	93.25	92.60	-11	1,980	-0.56%
2023/03/10	0	0.00	1	92.60	93.20	-1	1,917	-0.05%
2023/03/09	40.1	93.48	16	94.80	93.10	24.1	1,875	1.29%
2023/03/08	0	0.00	1	94.60	94.80	-1	1,768	-0.06%
2023/03/07	1	94.40	0	0.00	94.80	1	1,766	0.06%
2023/03/06	5	93.90	1	94.00	94.10	4	1,747	0.23%
2023/03/03	10	93.10	0	0.00	94.30	10	1,737	0.58%
2023/02/24	1	92.20	0	0.00	92.00	1	1,677	0.06%
2023/02/23	0	0.00	6.1	92.28	92.30	-6.1	1,670	-0.37%
2023/02/22	1	90.50	0	0.00	90.80	1	1,651	0.06%
2023/02/17	1	90.00	0	0.00	90.10	1	1,694	0.06%
2023/02/16	0	0.00	0.1	90.50	90.30	-0.1	1,704	-0.01%
2023/02/15	0	0.00	2	90.30	90.70	-2	1,715	-0.12%
2023/02/13	1	89.80	2	90.05	90.20	-1	1,721	-0.06%
2023/02/08	0.1	89.60	0	0.00	89.50	0.1	1,716	0.01%
2023/02/06	0	0.00	11	89.00	89.20	-11	1,701	-0.65%
2023/01/16	0	0.00	0.1	85.30	85.30	-0.1	1,644	-0.01%
2023/01/13	0	0.00	0.1	85.40	85.20	-0.1	1,646	0.00%
2023/01/11	0	0.00	3.1	87.48	86.60	-3.1	1,727	-0.18%
2023/01/06	0.1	85.80	1	86.30	86.30	-0.9	1,785	-0.05%
2023/01/03	0	0.00	1	86.20	86.10	-1	1,834	-0.05%
2022/12/30	0	0.00	1	86.00	86.30	-1	1,853	-0.05%
2022/12/22	0	0.00	1	87.50	87.10	-1	1,971	-0.05%
2022/12/20	2	87.15	0	0.00	86.40	2	1,889	0.11%
2022/12/19	2.2	85.54	0	0.00	87.70	2.2	1,849	0.12%
2022/12/15	1	84.40	0	0.00	84.60	1	1,714	0.06%
2022/12/13	0	0.00	1	84.60	84.60	-1	1,819	-0.05%
2022/12/09	0	0.00	1	84.70	84.80	-1	1,930	-0.05%
2022/12/07	0	0.00	1	83.70	84.10	-1	1,916	-0.05%
2022/12/06	0	0.00	2	83.30	83.60	-2	1,902	-0.11%
2022/12/05	0	0.00	6	83.08	83.70	-6	1,896	-0.32%
2022/12/01	1	83.10	0	0.00	83.30	1	1,935	0.05%
2022/11/29	1	82.20	0	0.00	82.80	1	1,954	0.05%
2022/11/28	2	81.25	1	81.00	82.00	1	1,945	0.05%
2022/11/25	0	0.00	2	82.10	81.60	-2	1,964	-0.10%
2022/11/24	0	0.00	1	81.50	81.40	-1	1,973	-0.05%
2022/11/22	1	80.70	0	0.00	80.60	1	1,990	0.05%
2022/11/18	1	81.00	0	0.00	81.00	1	1,987	0.05%
2022/11/16	2	81.95	0	0.00	81.70	2	1,961	0.10%
2022/11/15	0	0.00	6	82.07	82.40	-6	1,957	-0.31%
2022/11/14	3	82.30	0	0.00	82.30	3	1,939	0.15%
2022/11/11	0	0.00	2	82.10	82.00	-2	1,936	-0.10%
2022/11/10	1.1	81.31	0	0.00	81.00	1.1	1,934	0.06%
2022/11/09	5	81.70	5	81.78	82.20	0	1,943	0.00%
2022/11/08	5	80.52	0	0.00	80.50	5	1,934	0.26%
2022/11/07	4	80.00	3	79.90	80.20	1	1,929	0.05%
2022/11/04	0	0.00	1	79.90	80.30	-1	1,935	-0.05%
2022/11/03	6	79.83	0	0.00	79.90	6	1,928	0.31%
2022/11/02	1	79.60	0	0.00	79.30	1	2,017	0.05%
2022/10/24	0	0.00	16	80.50	80.30	-16	2,045	-0.78%
2022/10/20	1	79.00	1	78.20	79.60	0	2,049	0.00%
2022/10/18	1	80.10	2	81.30	79.80	-1	1,955	-0.05%
2022/10/17	0.1	79.00	1	80.00	79.90	-0.9	1,919	-0.05%
2022/10/14	1	79.80	0	0.00	79.30	1	1,882	0.05%
2022/10/13	1	79.50	0	0.00	79.30	1	1,877	0.05%
2022/10/12	2	80.55	0	0.00	80.50	2	1,853	0.11%
2022/10/11	1	80.60	1	80.80	80.40	0	1,848	0.00%
2022/10/07	0	0.00	2	83.70	84.00	-2	1,823	-0.11%
2022/10/05	0	0.00	2	83.00	82.80	-2	1,824	-0.11%
2022/10/04	1	81.60	1	81.50	81.20	0	1,804	0.00%
2022/10/03	3	80.73	0.4	80.60	80.00	2.6	1,795	0.14%
2022/09/30	0	0.00	1	83.40	82.40	-1	1,802	-0.06%
2022/09/29	0.4	83.40	5	83.86	83.40	-4.6	1,809	-0.25%
2022/09/28	0	0.00	0.2	81.00	81.20	-0.2	1,764	-0.01%
2022/09/27	0	0.00	1	82.80	81.90	-1	1,751	-0.06%
2022/09/21	0.2	83.60	0	0.00	83.30	0.2	1,744	0.01%
2022/09/19	2	81.30	0	0.00	81.90	2	1,637	0.12%
2022/09/08	0	0.00	1	81.30	81.70	-1	1,700	-0.06%
2022/09/07	6	78.88	0	0.00	78.60	6	1,830	0.33%
2022/09/05	1	79.70	0	0.00	79.70	1	1,895	0.05%
2022/08/31	2	80.75	0	0.00	81.60	2	1,925	0.10%
2022/08/25	0.3	82.50	0	0.00	82.50	0.3	1,915	0.01%
2022/08/19	0.1	82.90	0	0.00	82.70	0.1	1,937	0.00%
2022/08/17	1	82.30	0	0.00	82.20	1	1,941	0.05%
2022/08/16	1	83.30	0	0.00	83.70	1	1,927	0.05%
2022/08/15	2	83.00	0	0.00	82.90	2	1,909	0.10%
2022/08/12	1	84.30	3	84.67	84.40	-2	1,901	-0.11%
2022/08/09	0	0.00	4	84.76	85.30	-4	1,893	-0.21%
2022/08/04	5	78.00	0	0.00	78.00	5	1,793	0.28%
2022/08/01	0	0.00	1	79.30	79.00	-1	1,789	-0.06%
2022/07/29	0.1	78.40	2	78.30	79.20	-1.9	1,787	-0.11%
2022/07/26	0.1	77.40	0	0.00	77.50	0.1	1,776	0.01%
2022/07/21	1	76.20	2	76.40	76.80	-1	1,817	-0.06%
2022/07/19	2	75.80	1	75.90	75.70	1	1,822	0.05%
2022/07/18	0	0.00	2	76.00	76.00	-2	1,831	-0.11%
2022/07/15	2	74.60	0	0.00	74.60	2	1,828	0.11%
2022/07/14	3	74.87	0	0.00	74.70	3	1,819	0.16%
2022/07/08	1	75.80	0	0.00	76.30	1	1,784	0.06%
2022/07/06	1	74.00	0	0.00	74.00	1	1,752	0.06%
2022/07/04	2	73.60	4	74.25	74.50	-2	1,760	-0.11%
2022/07/01	0	0.00	2	74.20	74.10	-2	1,777	-0.11%
2022/06/30	2	74.20	0	0.00	74.10	2	1,777	0.11%
2022/06/29	0	0.00	1	75.40	75.70	-1	1,751	-0.06%
2022/06/27	2	77.50	1	77.60	77.30	1	1,723	0.06%
2022/06/24	0	0.00	7	77.53	77.30	-7	1,715	-0.41%
2022/06/23	1	76.20	0	0.00	75.90	1	1,702	0.06%
2022/06/22	0	0.00	1	75.10	75.20	-1	1,676	-0.06%
2022/06/21	0	0.00	4	74.90	74.70	-4	1,652	-0.24%
2022/06/20	10	74.00	0	0.00	73.20	10	1,626	0.61%
2022/06/17	7	75.36	0	0.00	74.90	7	1,580	0.44%
2022/06/16	14	76.82	5	77.36	76.30	9	1,504	0.60%
2022/06/15	1	85.40	0	0.00	84.70	1	1,363	0.07%
2022/06/14	14	85.76	2	86.00	85.70	12	1,313	0.91%
2022/06/13	1	86.80	1	86.80	86.50	0	1,296	0.00%
2022/06/10	0	87.10	1	87.40	86.80	-1	1,277	-0.08%
2022/06/09	0	0.00	1	87.50	87.40	-1	1,256	-0.08%
2022/06/08	1	86.90	1	86.90	87.30	0	1,256	0.00%
2022/06/06	10	86.00	0	0.00	86.10	10	1,263	0.79%
2022/05/31	0	0.00	2	85.60	86.40	-2	1,314	-0.15%
2022/05/30	0	0.00	2	85.10	84.90	-2	1,300	-0.15%
2022/05/26	3	83.20	0	0.00	83.30	3	1,295	0.23%
2022/05/24	5	82.22	1	82.00	81.80	4	1,350	0.30%
2022/05/20	0	0.00	5	82.20	82.70	-5	1,376	-0.36%
2022/05/19	1	82.10	0	0.00	82.10	1	1,377	0.07%
2022/05/13	1	81.90	0	0.00	81.80	1	1,385	0.07%
2022/05/10	10	81.40	2	81.90	82.80	8	1,434	0.56%
2022/05/09	0	0.00	2	82.20	82.00	-2	1,483	-0.13%
2022/05/03	0	0.00	5	82.94	83.80	-5	1,609	-0.31%
2022/04/29	1	82.20	0	0.00	82.50	1	1,638	0.06%
2022/04/28	1	82.20	0	0.00	82.30	1	1,667	0.06%
2022/04/27	4	82.70	0	0.00	82.20	4	1,687	0.24%
2022/04/25	7	83.74	7	83.70	83.60	0	1,738	0.00%
2022/04/20	0.1	85.90	0	0.00	85.60	0.1	1,828	0.01%
2022/04/18	10	85.70	0	0.00	85.70	10	1,937	0.52%
2022/04/14	1	86.60	0	0.00	86.80	1	2,060	0.05%
2022/04/13	0	0.00	1	86.60	86.30	-1	2,088	-0.05%
2022/04/12	0	0.00	3	85.40	85.20	-3	2,112	-0.14%
2022/04/08	0	0.00	4	87.53	87.50	-4	2,145	-0.19%
2022/04/07	2	86.60	5	86.82	86.50	-3	2,146	-0.14%
2022/04/06	1	87.10	0.2	87.80	87.50	0.8	2,130	0.04%
2022/03/28	0	0.00	2	90.50	90.90	-2	2,161	-0.09%
2022/03/25	2	90.10	1	90.00	90.40	1	2,179	0.05%
2022/03/24	0	0.00	1	90.00	90.00	-1	2,207	-0.05%
2022/03/23	1	89.80	3	89.57	89.70	-2	2,248	-0.09%
2022/03/21	5	89.50	0	0.00	89.70	5	2,263	0.22%
2022/03/18	1	89.00	2	89.00	89.00	-1	2,259	-0.04%
2022/03/17	1	89.90	1	90.90	90.10	0	2,236	0.00%
2022/03/16	0	0.00	1	89.90	90.30	-1	2,224	-0.04%
2022/03/15	1	89.10	1	89.30	89.30	0	2,214	0.00%
2022/03/11	2	89.35	0	0.00	89.10	2	2,219	0.09%
2022/03/10	2	90.25	1	90.10	90.40	1	2,217	0.05%
2022/03/09	1	89.00	0	0.00	88.80	1	2,187	0.05%
2022/03/08	4	88.50	0	0.00	88.50	4	2,189	0.18%
2022/03/07	1	90.20	4	89.55	90.00	-3	2,180	-0.14%
2022/03/04	0	0.00	1	91.30	91.30	-1	2,173	-0.05%
2022/03/03	1	91.10	0	0.00	91.30	1	2,175	0.05%
2022/03/02	0	0.00	1	91.30	91.50	-1	2,181	-0.05%
2022/03/01	3	91.03	3	91.13	91.10	0	2,190	0.00%
2022/02/25	7	89.71	8	89.74	89.60	-1	2,195	-0.05%
2022/02/23	0	0.00	2	91.05	91.10	-2	2,150	-0.09%
2022/02/22	4	91.03	3	90.70	91.30	1	2,164	0.05%
2022/02/18	1	91.10	0	0.00	92.20	1	2,177	0.05%
2022/02/17	0	0.00	6	91.95	92.20	-6	2,193	-0.27%
2022/02/15	1	90.60	0	0.00	90.50	1	2,183	0.05%
2022/02/14	3	90.87	0	0.00	90.40	3	2,183	0.14%
2022/02/10	2	90.20	0	0.00	91.80	2	2,208	0.09%
2022/02/09	4	89.50	1	89.80	90.90	3	2,188	0.14%
2022/02/08	1	87.80	0	0.00	88.20	1	2,129	0.05%
2022/02/07	1	88.50	0	0.00	88.00	1	2,115	0.05%
2022/01/24	0	0.00	12	88.08	89.10	-12	2,024	-0.59%
2022/01/21	0	0.00	1	90.20	90.30	-1	2,016	-0.05%
2022/01/20	0	0.00	0.5	90.21	90.30	-0.5	1,986	-0.03%
2022/01/19	1	89.80	0.1	89.60	89.90	0.9	1,954	0.05%
2022/01/18	3.3	88.97	1	89.00	88.80	2.3	1,932	0.12%
2022/01/17	0	0.00	3	87.70	88.00	-3	1,902	-0.16%
2022/01/14	0	0.00	9	87.59	88.30	-9	1,930	-0.47%
2022/01/13	2	87.70	1	88.00	88.00	1	1,916	0.05%
2022/01/12	1.1	88.05	0	0.00	88.60	1.1	1,897	0.06%
2022/01/11	1	88.50	3	87.87	88.50	-2	1,856	-0.11%
2022/01/10	0	0.00	1	87.40	87.00	-1	1,815	-0.06%
2022/01/07	1.3	86.73	1	86.70	86.70	0.3	1,783	0.02%
2022/01/06	1	84.70	4.3	84.95	85.00	-3.3	1,707	-0.19%
2022/01/05	9	84.37	0	0.00	85.00	9	1,700	0.53%
2022/01/04	3.1	84.24	1	84.20	84.30	2.1	1,688	0.13%
2021/12/28	0.2	82.50	0	0.00	82.30	0.2	1,701	0.01%
2021/12/27	0	0.00	2	82.25	82.40	-2	1,705	-0.12%
2021/12/24	2	81.90	0	0.00	82.20	2	1,723	0.12%
2021/12/23	5	81.66	2	82.20	82.20	3	1,721	0.17%
2021/12/21	1	81.90	0	0.00	81.60	1	1,674	0.06%
2021/12/17	1	81.20	5	81.70	82.00	-4	1,716	-0.23%
2021/12/16	4	81.70	2	81.40	81.70	2	1,726	0.12%
2021/12/15	2	80.55	0	0.00	80.60	2	1,814	0.11%
2021/12/14	3	80.70	0	0.00	80.50	3	1,830	0.16%
2021/12/13	3	81.27	2	81.00	81.30	1	1,844	0.05%
2021/12/07	2	82.00	0	0.00	81.70	2	1,833	0.11%
2021/12/06	0	0.00	5	81.94	81.80	-5	1,819	-0.27%
2021/11/29	1	78.90	1	79.70	79.60	0	1,806	0.00%
2021/11/26	0	0.00	2	80.05	79.60	-2	1,806	-0.11%
2021/11/25	0	0.00	2	80.10	80.20	-2	1,830	-0.11%
2021/11/24	2	80.60	0	0.00	80.40	2	1,826	0.11%
2021/11/19	0.1	80.90	0	0.00	81.40	0.1	1,849	0.01%
2021/11/15	0	0.00	1	81.40	82.00	-1	1,847	-0.05%
2021/11/12	1	81.50	0	0.00	81.40	1	1,867	0.05%
2021/11/11	1	81.10	1	81.50	81.50	0	1,893	0.00%
2021/11/10	1.2	81.43	2	81.70	81.70	-0.8	1,930	-0.04%
2021/11/09	1	80.60	0	0.00	80.80	1	1,939	0.05%
2021/11/08	0	0.00	2	80.70	80.70	-2	1,940	-0.10%
2021/11/03	0	0.00	1	80.40	80.70	-1	2,023	-0.05%
2021/11/02	1	80.30	1	79.80	80.00	0	2,041	0.00%
2021/11/01	4	79.93	0	0.00	80.20	4	2,053	0.19%
2021/10/28	1	80.10	0	0.00	80.30	1	2,072	0.05%
2021/10/26	0	0.00	2	79.80	79.30	-2	2,162	-0.09%
2021/10/22	0	0.00	5	79.32	79.30	-5	2,246	-0.22%
2021/10/18	1	78.00	0	0.00	78.20	1	2,264	0.04%
2021/10/15	16	78.93	0	0.00	78.90	16	2,300	0.70%
2021/10/12	2	78.10	0	0.00	78.90	2	2,345	0.09%
2021/10/08	3	78.47	0	0.00	78.90	3	2,349	0.13%
2021/10/06	2.1	76.81	1	76.80	76.80	1.1	2,358	0.04%
2021/10/05	2	77.30	0	0.00	77.30	2	2,359	0.08%
2021/10/04	1	77.60	0	0.00	77.40	1	2,391	0.04%
2021/10/01	0	0.00	2	76.70	77.00	-2	2,416	-0.08%
2021/09/29	2	76.90	0	0.00	76.90	2	2,456	0.08%
2021/09/28	0	0.00	1	77.20	77.50	-1	2,475	-0.04%
2021/09/27	3	77.10	2	77.50	77.50	1	2,515	0.04%
2021/09/24	7	77.21	23	77.10	77.30	-16	2,519	-0.63%
2021/09/23	7	76.90	2	77.20	77.60	5	2,500	0.20%
2021/09/22	9	77.39	3	77.13	77.00	6	2,504	0.24%
2021/09/16	2	78.00	2	78.00	78.00	0	2,510	0.00%
2021/09/15	3	78.10	3	78.30	78.30	0	2,648	0.00%
2021/09/13	0	0.00	3	78.60	78.60	-3	2,735	-0.11%
2021/09/10	1	78.00	0	0.00	78.00	1	2,814	0.04%
2021/09/08	4	78.05	0	0.00	77.80	4	2,937	0.14%
2021/09/07	0	0.00	3	78.50	78.50	-3	2,966	-0.10%
2021/09/03	3	79.00	0	0.00	78.60	3	3,096	0.10%
2021/09/02	0	0.00	2	79.40	79.40	-2	3,114	-0.06%
2021/08/31	1	78.10	138	78.16	78.50	-137	3,183	-4.30%	大賣/鉅額交易
2021/08/30	1	79.00	0	0.00	79.00	1	3,235	0.03%
2021/08/27	1	78.80	1	79.30	79.30	0	3,300	0.00%
2021/08/26	2	79.25	1	79.60	79.70	1	3,357	0.03%
2021/08/25	1	79.70	0	0.00	79.80	1	3,594	0.03%
2021/08/24	5	79.20	2	79.30	79.60	3	3,798	0.08%
2021/08/23	3	78.77	0	0.00	79.20	3	3,875	0.08%
2021/08/20	0	0.00	1	79.00	79.00	-1	4,074	-0.02%
2021/08/19	0	0.00	1	78.50	78.30	-1	5,315	-0.02%
2021/08/18	1	78.00	0	0.00	78.50	1	5,471	0.02%
2021/08/17	5	77.40	2	77.90	78.10	3	5,558	0.05%
2021/08/13	1	77.50	0	0.00	77.40	1	5,710	0.02%
2021/08/06	1	79.21	0	0.00	79.40	1	5,826	0.02%
2021/08/04	0	0.00	0.2	79.80	79.60	-0.2	6,029	0.00%
2021/08/03	2	79.70	0	0.00	79.80	2	6,111	0.03%
2021/07/30	1	79.10	8	79.60	80.50	-7	6,252	-0.11%
2021/07/29	3	80.17	1	80.00	80.00	2	6,194	0.03%
2021/07/28	7	80.53	0	0.00	80.30	7	6,229	0.11%
2021/07/27	5	83.00	2	81.90	82.00	3	6,246	0.05%
2021/07/26	7.2	82.25	4	82.40	82.50	3.2	6,244	0.05%
2021/07/23	3	81.23	2	81.15	81.10	1	6,200	0.02%
2021/07/22	1	80.60	1	80.70	81.00	0	6,237	0.00%
2021/07/21	0	0.00	4	80.88	80.50	-4	6,284	-0.06%
2021/07/20	2	80.95	7	81.10	81.00	-5	6,251	-0.08%
2021/07/16	0	0.00	1	81.40	81.50	-1	6,271	-0.02%
2021/07/15	6	81.30	1	81.30	81.30	5	6,323	0.08%
2021/07/14	1	80.30	1	80.40	80.40	0	6,340	0.00%
2021/07/13	0	0.00	1	80.90	80.50	-1	6,371	-0.02%
2021/07/12	2.2	80.57	0	0.00	80.40	2.2	6,399	0.03%
2021/07/09	1	80.10	0	0.00	80.40	1	6,438	0.02%
2021/07/07	1	80.80	4	80.90	81.30	-3	6,494	-0.05%
2021/07/05	1	79.50	0	0.00	80.10	1	6,804	0.01%
2021/07/02	9	79.20	0	0.00	79.20	9	6,848	0.13%
2021/07/01	3	79.80	2	79.60	79.20	1	6,857	0.01%
2021/06/30	0	0.00	2	80.25	80.40	-2	6,850	-0.03%
2021/06/29	10	80.70	7	80.56	80.40	3	6,860	0.04%
2021/06/28	3	81.53	12	81.72	81.30	-9	6,851	-0.13%
2021/06/25	3	81.43	2	81.80	81.40	1	6,849	0.01%
2021/06/24	2	81.55	2	81.45	81.20	0	6,808	0.00%
2021/06/23	2	79.95	3	79.93	80.30	-1	6,699	-0.01%
2021/06/22	6	79.05	0	0.00	79.00	6	6,742	0.09%
2021/06/21	8	79.14	5	79.10	79.00	3	6,735	0.04%
2021/06/18	7	79.74	3	79.87	80.30	4	6,686	0.06%
2021/06/17	2	78.40	2	78.90	78.70	0	6,623	0.00%
2021/06/16	3	78.73	4	78.95	78.90	-1	6,644	-0.02%
2021/06/15	2	79.20	0	0.00	78.90	2	6,641	0.03%
2021/06/11	0	0.00	4	78.45	78.40	-4	6,606	-0.06%
2021/06/08	2	77.45	5	77.30	77.40	-3	6,587	-0.05%
2021/06/07	5	76.96	0	0.00	77.20	5	6,576	0.08%
2021/06/04	5	78.32	0	0.00	77.80	5	6,511	0.08%
2021/06/03	2	78.40	1	78.90	79.00	1	6,460	0.02%
2021/06/02	8	79.05	4	79.50	78.20	4	6,403	0.06%
2021/06/01	18	80.83	5	79.46	81.60	13	6,172	0.21%
2021/05/31	6	77.78	0	0.00	77.80	6	5,989	0.10%
2021/05/28	3	77.50	0	0.00	77.40	3	5,927	0.05%
2021/05/27	5	76.16	13.1	76.52	76.40	-8.1	5,755	-0.14%
2021/05/26	7	77.16	11	76.08	76.30	-4	4,572	-0.09%
2021/05/25	7	78.34	5	78.56	77.90	2	4,441	0.05%
2021/05/24	7	77.89	0	0.00	77.40	7	4,333	0.16%
2021/05/21	6	78.93	2	78.65	78.50	4	4,223	0.09%
2021/05/20	2	78.45	3	79.03	78.90	-1	4,187	-0.02%
2021/05/19	2	78.85	0	0.00	78.00	2	4,168	0.05%
2021/05/18	2	77.75	2	79.40	79.00	0	4,135	0.00%
2021/05/17	1	77.30	10	77.66	78.20	-9	4,118	-0.22%
2021/05/14	1	79.00	1	79.60	79.10	0	4,064	0.00%
2021/05/13	2	79.10	1	79.00	79.20	1	4,024	0.02%
2021/05/12	3	79.67	1	80.40	80.40	2	3,944	0.05%
2021/05/11	1	79.60	2	79.60	79.30	-1	3,809	-0.03%
2021/05/10	2	83.10	2	82.30	82.20	0	3,714	0.00%
2021/05/07	1	84.90	7	84.97	84.90	-6	3,674	-0.16%
2021/05/06	2	81.05	1	81.90	80.70	1	3,604	0.03%
2021/05/05	3	81.77	7	81.53	80.70	-4	3,613	-0.11%
2021/05/04	1	83.60	1	83.40	83.40	0	3,580	0.00%
2021/05/03	2	84.50	6	84.65	84.60	-4	3,524	-0.11%
2021/04/29	7	84.83	0	0.00	84.50	7	3,521	0.20%
2021/04/28	1	84.70	3	84.80	84.80	-2	3,514	-0.06%
2021/04/27	1	85.10	0	0.00	85.00	1	3,485	0.03%
2021/04/26	2	86.90	0	0.00	86.30	2	3,460	0.06%
2021/04/23	1	85.70	0	0.00	85.80	1	3,460	0.03%
2021/04/21	5	86.36	3	86.20	86.20	2	3,456	0.06%
2021/04/20	3	87.90	0	0.00	87.80	3	3,401	0.09%
2021/04/19	10	88.22	0	0.00	88.10	10	3,368	0.30%
2021/04/16	2	87.20	2	87.95	88.10	0	3,317	0.00%
2021/04/15	2	88.85	1	88.80	88.40	1	3,302	0.03%
2021/04/13	3.1	90.64	3	90.50	89.40	0.1	3,223	0.00%
2021/04/12	5	91.72	5	92.04	92.00	0	3,167	0.00%
2021/04/09	16	92.82	0	0.00	90.60	16	3,092	0.52%
2021/04/07	1	106.00	0	0.00	106.00	1	2,713	0.04%
2021/03/31	4	101.50	0	0.00	101.50	4	2,579	0.16%
2021/03/26	2	101.50	2	99.40	99.40	0	2,445	0.00%
2021/03/25	1	101.50	5	100.38	102.00	-4	2,400	-0.17%
2021/03/24	1.1	98.80	0	0.00	99.00	1.1	2,314	0.05%
2021/03/19	1	94.80	0	0.00	95.30	1	2,255	0.04%
2021/03/16	1	95.60	6	97.57	95.70	-5	2,135	-0.23%
2021/03/12	1	95.90	1	96.30	96.60	0	2,094	0.00%
2021/03/09	0	0.00	1	93.90	94.30	-1	2,053	-0.05%
2021/03/08	2	93.95	1	93.90	93.90	1	2,067	0.05%
2021/03/05	1	93.10	1	94.20	94.30	0	2,065	0.00%
2021/03/03	0	0.00	3	93.77	93.80	-3	2,084	-0.14%
2021/03/02	1	92.90	127	92.77	92.60	-126	2,065	-6.10%	大賣/鉅額交易
2021/02/26	1	93.30	1	93.80	93.80	0	2,036	0.00%
2021/02/25	4	93.85	6	94.48	95.00	-2	1,980	-0.10%
2021/02/24	1	91.30	1	91.90	90.90	0	1,934	0.00%
2021/02/23	1	91.20	2	91.45	91.20	-1	1,927	-0.05%
2021/02/22	0	0.00	13	89.80	90.80	-13	1,903	-0.68%
2021/02/19	20	88.80	1	88.90	88.50	19	1,872	1.01%
2021/02/18	6	88.30	1	88.00	88.30	5	1,850	0.27%
2021/02/17	3	87.67	3	88.90	88.10	0	1,825	0.00%
2021/02/05	2	87.30	2	87.60	87.40	0	1,782	0.00%
2021/02/04	3	87.73	1	87.50	87.30	2	1,776	0.11%
2021/02/03	2	87.50	2	88.40	88.40	0	1,793	0.00%
2021/02/02	0	0.00	2	88.65	88.40	-2	1,795	-0.11%
2021/01/29	3	87.40	1	88.00	86.50	2	1,824	0.11%
2021/01/27	0	0.00	1	89.60	90.00	-1	1,771	-0.06%
2021/01/26	5	88.60	0	0.00	87.90	5	1,748	0.29%
2021/01/25	0	0.00	1.6	88.24	88.60	-1.6	1,712	-0.09%
2021/01/22	0	0.00	1	87.50	87.70	-1	1,705	-0.06%
2021/01/20	0.5	87.40	0	0.00	87.20	0.5	1,702	0.03%
2021/01/19	1.5	87.60	14	88.49	87.40	-12.5	1,678	-0.74%
2021/01/18	1	87.40	2	88.00	87.40	-1	1,647	-0.06%
2021/01/15	0	0.00	0	87.20	86.90	0	1,637	0.00%
2021/01/14	2	86.00	0	0.00	86.40	2	1,702	0.12%
2021/01/13	4	86.28	0	0.00	86.10	4	1,683	0.24%
2021/01/12	1	87.10	0	0.00	86.10	1	1,675	0.06%
2021/01/11	8	86.90	1	87.60	87.60	7	1,665	0.42%
2021/01/08	1	87.10	0	0.00	86.60	1	1,661	0.06%
2021/01/07	0	0.00	9.3	87.50	87.40	-9.3	1,617	-0.57%
2021/01/06	0	0.00	7	85.70	86.00	-7	1,591	-0.44%
2020/12/30	7	85.87	0	0.00	86.00	7	1,605	0.44%
2020/12/28	1	85.90	0	0.00	85.80	1	1,634	0.06%
2020/12/24	1	85.00	0	0.00	85.00	1	1,629	0.06%
2020/12/18	1	86.00	0	0.00	86.70	1	1,676	0.06%
2020/12/17	3	85.73	0	0.00	85.60	3	1,673	0.18%
2020/12/16	7	87.50	2	87.20	87.50	5	1,659	0.30%
2020/12/09	2	87.70	1	87.90	88.00	1	1,728	0.06%
2020/12/02	0	0.00	1	87.10	87.20	-1	1,669	-0.06%
2020/12/01	0	0.00	1	85.90	86.00	-1	1,659	-0.06%
2020/11/27	5	85.36	0	0.00	85.30	5	1,609	0.31%
2020/11/25	2	85.60	0	0.00	85.60	2	1,656	0.12%
2020/11/24	0	0.00	1	86.30	85.60	-1	1,648	-0.06%
2020/11/19	2	85.90	0	0.00	85.80	2	1,658	0.12%
2020/11/18	2	86.45	0	0.00	86.00	2	1,658	0.12%
2020/11/16	0	0.00	10	86.20	86.70	-10	1,696	-0.59%
2020/11/13	1	85.70	0	0.00	85.60	1	1,727	0.06%
2020/11/12	1	86.40	0	0.00	86.00	1	1,780	0.06%
2020/11/11	2	86.20	0	0.00	85.70	2	1,788	0.11%
2020/11/10	0	0.00	2	87.40	87.00	-2	1,779	-0.11%
2020/11/09	3	86.97	0	0.00	86.60	3	1,805	0.17%
2020/11/06	3	87.57	0	0.00	86.80	3	1,853	0.16%
2020/11/04	0	0.00	20	87.80	87.90	-20	2,005	-1.00%
2020/11/03	2	87.70	1	87.90	87.70	1	2,026	0.05%
2020/10/30	1	85.30	0	0.00	86.10	1	2,048	0.05%
2020/10/29	4	86.10	0	0.00	85.40	4	2,043	0.20%
2020/10/28	1	86.20	2	86.85	86.90	-1	2,053	-0.05%
2020/10/26	0	0.00	1	84.90	84.90	-1	2,059	-0.05%
2020/10/23	1	84.40	1	85.40	85.00	0	2,061	0.00%
2020/10/22	4	84.40	8	85.26	84.40	-4	2,073	-0.19%
2020/10/21	1	83.80	0	0.00	83.50	1	1,992	0.05%
2020/10/20	4	84.25	0	0.00	84.30	4	1,993	0.20%
2020/10/16	3	84.70	0	0.00	84.50	3	2,053	0.15%
2020/10/14	0	0.00	1	84.50	84.40	-1	2,098	-0.05%
2020/10/08	1	83.80	5	84.10	83.40	-4	2,170	-0.18%
2020/09/30	0	0.00	1	84.20	84.10	-1	2,236	-0.04%
2020/09/25	1	83.50	1	84.00	84.00	0	2,359	0.00%
2020/09/24	2	83.30	0	0.00	83.30	2	2,370	0.08%
2020/09/23	1	83.50	0	0.00	84.90	1	2,376	0.04%
2020/09/22	1	84.20	0	0.00	84.20	1	2,369	0.04%
2020/09/17	1	85.60	0	0.00	84.70	1	2,403	0.04%
2020/09/16	1	86.80	0	0.00	86.80	1	2,406	0.04%
2020/09/10	0	0.00	2	86.95	87.40	-2	2,522	-0.08%
2020/09/08	3	86.20	1	86.90	86.50	2	2,550	0.08%
2020/09/03	2	88.05	0	0.00	87.30	2	2,586	0.08%
2020/09/01	1	88.20	0	0.00	88.20	1	2,614	0.04%
2020/08/26	0	0.00	77.2	89.21	89.60	-77.2	2,656	-2.91%
2020/08/25	5	91.50	0	0.00	90.70	5	2,724	0.18%
2020/08/20	3	89.27	0	0.00	87.30	3	2,879	0.10%
2020/08/19	6	91.73	0	0.00	90.90	6	2,869	0.21%
2020/08/18	46	89.92	30	89.40	89.40	16	2,831	0.57%
2020/08/17	12	88.12	0	0.00	88.20	12	2,788	0.43%
2020/08/12	17.2	88.24	2	87.30	88.70	15.2	2,751	0.55%
2020/08/11	8	91.35	3.3	90.78	88.60	4.7	2,706	0.17%
2020/08/10	30	91.23	30	93.60	93.60	0	2,642	0.00%
2020/08/07	11	88.37	0	0.00	88.30	11	2,585	0.43%
2020/08/06	5	87.60	0	0.00	88.00	5	2,590	0.19%
2020/07/23	0	0.00	2	89.50	89.10	-2	2,896	-0.07%
2020/07/21	0	0.00	2	87.70	87.70	-2	2,910	-0.07%
2020/07/17	0	0.00	3	87.50	87.50	-3	2,895	-0.10%
2020/07/16	0	0.00	1	87.70	87.50	-1	2,931	-0.03%
2020/07/14	10	86.60	0	0.00	86.20	10	2,996	0.33%
2020/07/13	0	0.00	1	85.60	86.80	-1	2,998	-0.03%
2020/07/10	0	0.00	1	85.60	85.60	-1	3,010	-0.03%
2020/07/09	0	0.00	1	86.00	85.50	-1	3,011	-0.03%
2020/07/07	4	84.28	0	0.00	83.70	4	3,012	0.13%
2020/07/03	1	86.80	1	87.00	87.30	0	3,096	0.00%
2020/07/01	1	84.50	0	0.00	84.50	1	3,163	0.03%
2020/06/24	0	0.00	1	84.80	84.60	-1	3,222	-0.03%
2020/06/22	0	0.00	5	85.50	84.70	-5	3,254	-0.15%
2020/06/19	12.1	84.24	1.2	84.55	83.70	10.9	3,271	0.33%
2020/06/18	0	0.00	1	85.30	83.50	-1	3,244	-0.03%
2020/06/17	1	84.80	2	85.60	84.80	-1	3,249	-0.03%
2020/06/16	2	85.80	0	0.00	86.00	2	3,282	0.06%
2020/06/12	0.1	85.10	0	0.00	85.00	0.1	3,360	0.00%
2020/06/09	0	0.00	12	87.03	87.00	-12	3,494	-0.34%
2020/06/05	0	0.00	0.3	85.80	86.00	-0.3	3,605	-0.01%
2020/06/04	0.1	87.70	1	87.60	87.70	-0.9	3,603	-0.02%
2020/06/03	1	88.40	0	0.00	88.00	1	3,609	0.03%
2020/06/01	20	87.05	28	88.45	88.50	-8	3,571	-0.22%
2020/05/29	0	0.00	11	85.39	86.00	-11	3,488	-0.32%
2020/05/28	3	84.80	11	84.70	83.90	-8	3,429	-0.23%
2020/05/27	2	82.65	1	83.00	83.90	1	3,425	0.03%
2020/05/26	0	0.00	2	82.15	82.00	-2	3,418	-0.06%
2020/05/25	0	0.00	1	80.10	80.30	-1	3,420	-0.03%
2020/05/22	1	79.80	0	0.00	79.50	1	3,435	0.03%
2020/05/20	0	0.00	2	81.45	81.10	-2	3,435	-0.06%
2020/05/19	0	0.00	4	82.18	81.00	-4	3,421	-0.12%
2020/05/15	9	80.72	0	0.00	80.60	9	3,398	0.26%
2020/05/14	2	80.90	1	81.30	80.80	1	3,366	0.03%
2020/05/13	4	80.80	0	80.80	80.80	4	3,352	0.12%
2020/05/11	1	80.20	0	0.00	79.80	1	3,311	0.03%
2020/05/08	1	80.20	1	80.50	79.70	0	3,288	0.00%
2020/05/07	6	80.82	1	80.60	80.50	5	3,226	0.15%
2020/05/04	2	81.45	1	81.90	81.80	1	3,118	0.03%
2020/04/30	0	0.00	4	84.98	84.40	-4	3,092	-0.13%
2020/04/29	0	0.00	31	84.65	84.50	-31	3,080	-1.01%
2020/04/28	5	82.70	13	82.55	83.30	-8	3,071	-0.26%
2020/04/27	4	81.78	0	0.00	81.70	4	3,080	0.13%
2020/04/24	5	81.80	0	0.00	82.20	5	3,043	0.16%
2020/04/22	2	81.00	5	80.78	81.10	-3	2,983	-0.10%
2020/04/21	2	82.05	0	0.00	81.90	2	2,978	0.07%
2020/04/20	21	83.26	12	82.61	83.50	9	2,959	0.30%
2020/04/17	10	81.90	3	81.83	81.80	7	2,946	0.24%
2020/04/16	0	0.00	2	79.80	79.10	-2	2,880	-0.07%
2020/04/15	0	0.00	5	79.26	79.30	-5	2,854	-0.18%
2020/04/14	0	0.00	2	77.85	78.50	-2	2,830	-0.07%
2020/04/10	5	76.42	0	0.00	76.10	5	2,836	0.18%
2020/04/09	3	77.93	14	78.46	77.80	-11	2,804	-0.39%
2020/04/08	9	83.07	9	83.00	82.80	0	2,715	0.00%
2020/04/07	19	82.70	4	83.05	82.40	15	2,638	0.57%
2020/04/06	0	0.00	3	81.33	81.50	-3	2,600	-0.12%
2020/04/01	0	0.00	1	79.10	79.00	-1	2,518	-0.04%
2020/03/31	25	75.93	4	76.90	75.80	21	2,466	0.85%
2020/03/27	0	0.00	4	76.80	76.60	-4	2,388	-0.17%
2020/03/26	4	73.10	1	74.10	74.60	3	2,320	0.13%
2020/03/25	1	73.90	2	73.25	72.30	-1	2,297	-0.04%
2020/03/24	4	70.48	1	71.20	71.10	3	2,250	0.13%
2020/03/23	6	69.20	0	0.00	68.20	6	2,221	0.27%
2020/03/20	1	76.30	0	0.00	72.00	1	2,210	0.05%
2020/03/19	1	72.41	0	0.00	73.10	1	2,187	0.05%
2020/03/18	9	76.00	0	0.00	76.00	9	2,117	0.43%
2020/03/17	3	77.00	0	0.00	76.90	3	2,086	0.14%
2020/03/16	1	78.60	0	0.00	78.60	1	2,052	0.05%
2020/03/13	1	77.90	0	0.00	79.60	1	1,997	0.05%
2020/03/11	3	84.80	1	84.60	81.70	2	1,867	0.11%
2020/03/10	4	80.40	0	0.00	80.40	4	1,807	0.22%
2020/03/09	6	80.60	0	0.00	80.60	6	1,787	0.34%
2020/03/06	1	82.20	1	83.10	82.20	0	1,789	0.00%
2020/03/03	1	83.10	0	0.00	82.30	1	1,811	0.06%
2020/03/02	0	0.00	2	82.00	82.00	-2	1,791	-0.11%
2020/02/27	1	82.00	0	0.00	83.50	1	1,830	0.05%
2020/02/26	3	82.03	0	0.00	81.30	3	1,827	0.16%
2020/02/25	0	0.00	1	82.50	83.40	-1	1,831	-0.05%
2020/02/24	1	83.90	0	0.00	83.60	1	1,857	0.05%
2020/02/18	5	85.40	0	0.00	85.40	5	1,888	0.26%
2020/02/17	5	86.00	0	0.00	85.80	5	1,905	0.26%
2020/02/13	0	0.00	3	87.33	86.70	-3	1,937	-0.15%
2020/02/06	6	87.10	0	0.00	87.10	6	2,070	0.29%
2020/02/04	1	85.50	0	0.00	85.20	1	2,060	0.05%
2020/02/03	3	85.27	0	0.00	85.70	3	2,074	0.14%
2020/01/31	0	0.00	1	86.20	85.90	-1	2,064	-0.05%
2020/01/30	4	85.35	4	85.15	84.50	0	2,036	0.00%
2020/01/15	0	0.00	7	89.36	89.40	-7	2,130	-0.33%
2020/01/13	0	0.00	2	87.70	89.10	-2	2,102	-0.10%
2020/01/10	2	85.40	0	86.00	85.30	2	2,122	0.09%
2020/01/09	1	86.50	1	86.30	87.00	0	2,110	0.00%
2020/01/07	2	84.65	0	0.00	85.70	2	2,121	0.09%
2020/01/06	13	85.88	1	85.80	85.80	12	2,088	0.57%
2020/01/03	2	88.05	0	0.00	88.20	2	2,078	0.10%
2020/01/02	2	88.95	1	88.80	88.80	1	2,089	0.05%
2019/12/20	1	89.90	0	0.00	90.00	1	2,266	0.04%
2019/12/19	9	90.50	0	0.00	90.50	9	2,261	0.40%
2019/12/18	0	0.00	1	90.00	90.50	-1	2,267	-0.04%
2019/12/17	0	0.00	0.2	90.50	90.50	-0.2	2,292	-0.01%
2019/12/16	1	89.70	0	0.00	89.30	1	2,302	0.04%
2019/12/13	0	0.00	2	91.20	91.20	-2	2,300	-0.09%
2019/12/12	6	92.50	0	0.00	92.50	6	2,308	0.26%
2019/12/05	2	90.90	1	90.30	90.90	1	2,316	0.04%
2019/12/02	2	87.70	0	0.00	87.70	2	2,393	0.08%
2019/11/29	11	88.72	0	0.00	88.50	11	2,384	0.46%
2019/11/27	2	90.30	0	0.00	90.00	2	2,392	0.08%
2019/11/26	4	91.63	0	0.00	92.00	4	2,380	0.17%
2019/11/21	13	89.78	1	90.60	89.80	12	2,305	0.52%
2019/11/20	5	91.00	0	0.00	91.00	5	2,272	0.22%
2019/11/14	2	92.20	8	92.76	92.20	-6	2,308	-0.26%
2019/11/13	1	92.10	0	0.00	91.30	1	2,315	0.04%
2019/11/12	2	93.20	108	92.48	93.20	-106	2,319	-4.57%	大賣/鉅額交易
2019/11/11	1	91.60	11	92.23	91.60	-10	2,357	-0.42%
2019/11/08	8	94.84	3	93.80	93.80	5	2,404	0.21%
2019/11/07	0	0.00	1	94.80	96.00	-1	2,458	-0.04%
2019/11/05	2	97.40	0	0.00	97.40	2	2,443	0.08%
2019/11/04	2	95.70	2	95.10	96.50	0	2,435	0.00%
2019/10/30	1	95.80	0	0.00	95.90	1	2,430	0.04%
2019/10/29	3	97.37	0	0.00	97.10	3	2,431	0.12%
2019/10/25	0	0.00	2	96.10	96.70	-2	2,360	-0.08%
2019/10/15	0.9	92.50	0	0.00	92.80	0.9	2,222	0.04%
2019/10/07	1	93.70	0	0.00	93.20	1	2,268	0.04%
2019/10/03	0.2	91.00	0	0.00	91.40	0.2	2,260	0.01%
2019/09/27	0	0.00	1	91.10	91.40	-1	2,270	-0.04%
2019/09/26	1	93.90	1	93.90	93.20	0	2,266	0.00%
2019/09/25	1	92.30	1	91.70	93.90	0	2,242	0.00%
2019/09/24	0	0.00	2	91.35	91.20	-2	2,192	-0.09%
2019/09/23	1	89.90	7	90.30	90.30	-6	2,177	-0.28%
2019/09/20	0	0.00	1	90.90	90.60	-1	2,188	-0.05%
2019/09/19	2	90.30	0	0.00	90.10	2	2,187	0.09%
2019/09/16	1	90.00	0	0.00	90.60	1	2,282	0.04%
2019/09/11	0	0.00	1	91.60	91.00	-1	2,318	-0.04%
2019/09/09	2	90.85	0	0.00	90.40	2	2,293	0.09%
2019/09/06	3	91.60	4	92.75	91.70	-1	2,274	-0.04%
2019/09/03	1	88.60	0	0.00	88.10	1	2,180	0.05%
2019/08/29	3	87.93	0	0.00	87.60	3	2,249	0.13%
2019/08/27	4	87.98	4	88.00	88.20	0	2,240	0.00%
2019/08/21	0	0.00	1.2	87.81	87.10	-1.2	2,230	-0.05%
2019/08/15	0	0.00	10	87.30	87.30	-10	2,150	-0.46%
2019/08/14	7	89.87	0	0.00	89.60	7	2,135	0.33%
2019/08/13	0	0.00	1.1	88.60	90.00	-1.1	2,074	-0.05%
2019/08/12	2	85.20	11	87.61	87.70	-9	1,994	-0.45%
2019/08/05	0	0.00	1	77.90	77.20	-1	1,902	-0.05%
2019/08/02	0	0.00	4	78.40	78.40	-4	1,928	-0.21%
2019/08/01	6	79.00	0	0.00	79.40	6	2,069	0.29%
2019/07/31	1	79.50	0	0.00	79.40	1	2,109	0.05%
2019/07/30	0	0.00	1	80.90	80.50	-1	2,138	-0.05%
2019/07/29	6	80.50	1	80.60	80.50	5	2,170	0.23%
2019/07/25	15	82.60	0	0.00	82.60	15	2,172	0.69%
2019/07/23	0	0.00	1	81.40	81.80	-1	2,184	-0.05%
2019/07/22	0	0.00	3	81.00	80.70	-3	2,184	-0.14%
2019/07/18	0	0.00	1	81.40	81.50	-1	2,183	-0.05%
2019/07/17	0	0.00	2	81.30	81.30	-2	2,173	-0.09%
2019/07/12	0	0.00	5	80.00	80.00	-5	2,208	-0.23%
2019/07/11	1	79.40	10	79.40	79.00	-9	2,249	-0.40%
2019/07/10	1	77.80	0	0.00	78.00	1	2,227	0.04%
2019/07/09	0	0.00	2	76.30	76.80	-2	2,214	-0.09%
2019/07/01	0	0.00	1	77.20	77.30	-1	2,255	-0.04%
2019/06/27	0	0.00	1	77.00	77.10	-1	2,264	-0.04%
2019/06/26	0	0.00	1	76.10	76.20	-1	2,257	-0.04%
2019/06/25	1	76.40	2	73.80	73.70	-1	2,225	-0.04%
2019/06/24	2	78.55	1	78.60	78.60	1	2,169	0.05%
2019/06/20	3	78.40	1	78.70	78.40	2	2,083	0.10%
2019/06/19	2	78.50	0	78.00	78.50	2	2,058	0.10%
2019/06/10	0	0.00	2	78.85	79.00	-2	2,046	-0.10%
2019/06/06	11	75.35	12	75.71	76.30	-1	2,007	-0.05%
2019/06/05	0	0.00	3	75.13	75.20	-3	2,012	-0.15%
2019/06/04	1	74.80	0	0.00	74.30	1	2,044	0.05%
2019/05/30	1	74.30	1	74.50	74.30	0	2,051	0.00%
2019/05/29	0	0.00	2	74.00	74.00	-2	2,063	-0.10%
2019/05/27	0	0.00	2	73.30	73.00	-2	2,007	-0.10%
2019/05/23	2	72.60	4	72.13	72.10	-2	1,999	-0.10%
2019/05/22	1	71.60	0	0.00	71.60	1	1,992	0.05%
2019/05/21	0	0.00	0.1	71.80	71.70	-0.1	1,996	-0.01%
2019/05/20	2	70.40	0	0.00	70.30	2	1,975	0.10%
2019/05/16	1	71.70	0	0.00	71.00	1	1,953	0.05%
2019/05/14	2	71.70	2	72.15	72.00	0	1,934	0.00%
2019/05/10	1	71.30	168	71.12	71.20	-167	1,927	-8.67%	大賣/鉅額交易
2019/05/09	5	71.42	139	70.80	70.90	-134	1,900	-7.05%	大賣/鉅額交易
2019/05/08	5	75.90	0	0.00	75.90	5	1,763	0.28%
2019/05/07	0	0.00	0	74.40	74.80	0	1,703	0.00%
2019/05/06	1	72.90	1	72.90	72.90	0	1,655	0.00%
2019/04/30	2	74.90	1	76.10	76.10	1	1,601	0.06%
2019/04/29	0	0.00	1	75.10	75.60	-1	1,598	-0.06%
2019/04/23	0	0.00	6	75.20	75.30	-6	1,586	-0.38%
2019/04/22	0.1	75.80	1	76.70	76.10	-0.9	1,594	-0.06%
2019/04/19	200	76.41	7	76.17	76.10	193	1,616	11.94%	大買/鉅額交易
2019/04/18	103	76.77	12	76.21	76.30	91	1,597	5.70%	大買/
2019/04/17	0	0.00	12	74.73	75.50	-12	1,554	-0.77%
2019/04/16	1	73.00	5	73.00	73.30	-4	1,486	-0.27%
2019/04/12	1	71.80	1	71.50	71.80	0	1,464	0.00%
2019/04/10	1	72.20	9.1	72.66	73.20	-8.1	1,446	-0.56%
2019/04/08	6	71.60	2	71.20	71.40	4	1,398	0.29%
2019/04/03	1	71.20	0	0.00	71.40	1	1,369	0.07%
2019/04/02	1	71.30	0	0.00	71.10	1	1,357	0.07%
2019/04/01	9	71.06	3	72.00	71.10	6	1,351	0.44%
2019/03/29	0	0.00	1	71.70	71.70	-1	1,332	-0.08%
2019/03/28	0	0.00	3	71.60	71.30	-3	1,323	-0.23%
2019/03/27	1	71.30	1	70.90	71.30	0	1,318	0.00%
2019/03/25	0	0.00	2	69.30	69.60	-2	1,358	-0.15%
2019/03/21	3	70.00	0	0.00	70.00	3	1,357	0.22%
2019/03/20	0	0.00	1	70.00	70.30	-1	1,364	-0.07%
2019/03/18	0	0.00	1	69.60	69.60	-1	1,371	-0.07%
2019/03/14	1	70.40	1	70.40	70.20	0	1,339	0.00%
2019/03/13	1	70.30	0	0.00	70.30	1	1,343	0.07%
2019/03/12	1	70.90	1	71.40	70.00	0	1,336	0.00%
2019/03/11	0	0.00	19	70.33	70.40	-19	1,329	-1.43%
2019/03/08	1	67.90	19.1	68.99	69.10	-18.1	1,299	-1.39%
2019/03/07	2	68.05	0	0.00	67.70	2	1,278	0.16%
2019/03/05	1	66.80	0	0.00	66.90	1	1,250	0.08%
2019/03/04	1	66.70	0	0.00	67.30	1	1,271	0.08%
2019/02/18	3	67.40	0	0.00	67.30	3	1,236	0.24%
2019/02/14	0	0.00	6	66.70	66.60	-6	1,228	-0.49%
2019/02/11	1	66.90	1	69.00	66.90	0	1,223	0.00%
2019/01/18	0	0.00	1	67.70	67.70	-1	1,259	-0.08%
2019/01/17	1	66.10	0	0.00	66.30	1	1,248	0.08%
2019/01/15	0	0.00	1	67.90	67.20	-1	1,299	-0.08%
2019/01/14	0	0.00	1	67.50	67.50	-1	1,325	-0.08%
2019/01/11	0	0.00	3	65.63	66.70	-3	1,347	-0.22%
2019/01/10	2	64.15	1	65.20	65.20	1	1,322	0.08%
2019/01/08	2	64.90	1	64.80	65.00	1	1,325	0.08%
2019/01/07	0	0.00	7	64.41	64.70	-7	1,361	-0.51%
2019/01/04	0	0.00	20	63.00	63.10	-20	1,384	-1.44%
2019/01/02	0	0.00	3	62.97	63.40	-3	1,433	-0.21%
2018/12/22	2	62.40	0	0.00	62.30	2	1,535	0.13%
2018/12/20	0	0.00	1	64.30	63.70	-1	1,565	-0.06%
2018/12/19	0	0.00	2	63.90	64.10	-2	1,558	-0.13%
2018/12/18	0	0.00	3	62.97	63.00	-3	1,537	-0.20%
2018/12/12	2	62.20	0	0.00	62.00	2	1,510	0.13%
2018/12/10	8	59.88	0	0.00	60.10	8	1,496	0.53%
2018/12/07	1	61.20	0	0.00	60.80	1	1,493	0.07%
2018/12/06	0	0.00	2	61.35	61.40	-2	1,518	-0.13%
2018/12/05	14	62.40	5	61.28	61.00	9	1,515	0.59%
2018/12/03	4	60.78	0	0.00	61.10	4	1,503	0.27%
2018/11/30	0	0.00	10	61.00	60.30	-10	1,503	-0.67%
2018/11/29	2	60.85	0	0.00	60.50	2	1,478	0.14%
2018/11/23	0	0.00	3	60.40	60.60	-3	1,453	-0.21%
2018/11/21	2	60.35	0	0.00	60.20	2	1,452	0.14%
2018/11/15	1	59.90	0	0.00	59.90	1	1,450	0.07%
2018/11/12	1	59.40	1	60.10	59.60	0	1,454	0.00%
2018/11/08	0	0.00	4	61.40	61.50	-4	1,451	-0.28%
2018/11/07	1	60.20	0	0.00	60.20	1	1,446	0.07%
2018/11/02	0	0.00	1	61.20	61.20	-1	1,420	-0.07%
2018/10/24	0	0.00	2	59.50	60.00	-2	1,389	-0.14%
2018/10/12	2	54.65	0	0.00	54.90	2	1,194	0.17%
2018/10/04	2	58.90	0	0.00	59.20	2	1,076	0.19%
2018/10/03	0	0.00	10	61.00	60.50	-10	1,060	-0.94%
2018/10/01	2	61.70	0	0.00	61.50	2	1,028	0.19%
2018/09/25	1	61.80	0	0.00	61.60	1	984	0.10%
2018/09/14	2	61.70	10	61.70	62.50	-8	983	-0.81%
2018/09/13	3	61.87	0	0.00	62.10	3	981	0.31%
2018/09/12	3	61.40	1	62.50	61.60	2	1,014	0.20%
2018/09/11	1	63.10	0	0.00	63.30	1	1,015	0.10%
2018/09/06	0	0.00	4	65.30	65.30	-4	1,047	-0.38%
2018/09/04	3	64.30	0	0.00	64.70	3	1,027	0.29%
2018/08/31	6	64.77	0	0.00	64.60	6	1,047	0.57%
2018/08/29	2	65.30	0	0.00	65.70	2	1,047	0.19%
2018/08/22	5	65.44	0	0.00	65.20	5	1,116	0.45%
2018/08/21	0	0.00	5	66.40	66.50	-5	1,110	-0.45%
2018/08/17	5	65.78	0	0.00	65.70	5	1,091	0.46%
2018/08/13	0	0.00	4	66.75	66.60	-4	1,138	-0.35%
2018/08/10	2	67.60	0	0.00	67.80	2	1,133	0.18%
2018/08/09	2	68.30	2	68.50	68.10	0	1,179	0.00%
2018/08/08	5	68.02	4	68.05	68.10	1	1,177	0.08%
2018/08/01	4	68.00	0	0.00	67.70	4	1,188	0.34%
2018/07/31	0	0.00	4	69.13	69.30	-4	1,174	-0.34%
2018/07/27	1	67.30	0.1	68.00	67.80	0.9	1,161	0.08%
2018/07/25	4	67.60	0	0.00	67.40	4	1,152	0.35%
2018/07/23	0	0.00	4	68.10	68.00	-4	1,158	-0.35%
2018/07/20	1	67.60	1	68.20	67.80	0	1,162	0.00%
2018/07/19	4	67.70	0	0.00	68.10	4	1,160	0.34%
2018/07/18	0	0.00	2	68.25	68.80	-2	1,154	-0.17%
2018/07/17	0	0.00	1	67.40	67.40	-1	1,149	-0.09%
2018/07/12	0	0.00	2	68.20	68.20	-2	1,147	-0.17%
2018/07/11	3	65.60	0	0.00	66.00	3	1,141	0.26%
2018/07/06	2	67.10	0	0.00	67.10	2	1,132	0.18%
2018/07/03	2	66.00	0	0.00	66.30	2	1,149	0.17%
2018/07/02	4	67.90	0	0.00	67.50	4	1,148	0.35%
2018/06/29	0	0.00	2	68.70	68.70	-2	1,142	-0.18%
2018/06/28	2	67.70	0	0.00	67.60	2	1,131	0.18%
2018/06/25	5	68.80	0	0.00	69.10	5	1,113	0.45%
2018/06/20	1	73.70	0	0.00	73.20	1	1,063	0.09%
2018/06/19	1	73.10	1	74.20	74.10	0	1,056	0.00%
2018/06/15	0	0.00	1	74.40	75.50	-1	1,023	-0.10%
2018/05/29	1	71.40	0	71.60	71.30	1	899	0.11%
2018/05/25	0	0.00	2	71.40	71.40	-2	933	-0.21%
2018/05/24	2	70.40	2	70.90	70.60	0	950	0.00%
2018/05/23	5	70.44	0	0.00	70.10	5	955	0.52%
2018/05/22	2	71.00	0	0.00	71.10	2	957	0.21%
2018/05/18	2	71.90	0	0.00	72.30	2	919	0.22%
2018/05/16	1	72.00	0	0.00	71.90	1	880	0.11%
2018/05/10	10	72.20	0	0.00	72.00	10	875	1.14%
2018/05/09	4	72.75	0	0.00	72.30	4	866	0.46%
2018/05/07	0	0.00	1	73.00	72.80	-1	855	-0.12%
2018/05/04	1	72.50	0	0.00	72.30	1	855	0.12%
2018/05/03	2	72.75	3	73.23	72.80	-1	857	-0.12%
2018/04/26	1	73.20	2	73.20	73.00	-1	881	-0.11%
2018/04/25	2	73.20	0	0.00	73.10	2	881	0.23%
2018/04/24	1	74.20	1	74.70	74.30	0	885	0.00%
2018/04/23	0	0.00	2	74.80	74.70	-2	885	-0.23%
2018/04/20	4	74.85	0	0.00	74.80	4	885	0.45%
2018/04/19	0	0.00	5	75.50	75.50	-5	882	-0.57%
2018/04/18	4	74.00	0	0.00	74.70	4	882	0.45%
2018/04/13	10	75.50	0	0.00	74.70	10	868	1.15%
2018/04/11	0	0.00	0.1	76.00	76.00	-0.1	871	-0.01%
2018/04/09	0	0.00	3	75.00	74.90	-3	856	-0.35%
2018/03/30	3	74.40	4	75.10	75.10	-1	837	-0.12%
2018/03/29	4	74.00	0	0.00	74.10	4	832	0.48%
2018/03/28	0	0.00	9	74.58	74.40	-9	823	-1.09%
2018/03/27	0	0.00	3	74.20	74.20	-3	813	-0.37%
2018/03/26	5	73.40	0	0.00	73.30	5	811	0.62%
2018/03/23	11	73.65	6	74.10	73.50	5	810	0.62%
2018/03/16	3	73.63	0	0.00	73.80	3	796	0.38%
2018/03/14	5	74.30	5	74.50	74.30	0	771	0.00%
2018/03/12	5	74.00	0	0.00	74.00	5	762	0.66%
2018/03/08	0	0.00	0	74.20	73.60	0	757	0.00%
2018/03/06	1	72.70	0	0.00	72.40	1	753	0.13%
2018/03/05	1	72.20	0	0.00	72.50	1	795	0.13%
2018/03/02	7	72.10	0	0.00	72.60	7	795	0.88%
2018/03/01	0	0.00	9	73.30	73.30	-9	795	-1.13%
2018/02/27	2	72.10	0	0.00	71.90	2	782	0.26%
2018/02/26	5	72.00	0	0.00	72.50	5	761	0.66%
2018/02/23	5	72.00	5	72.60	72.30	0	738	0.00%
2018/02/21	0	0.00	5	72.90	72.20	-5	741	-0.67%
2018/02/12	7	72.10	4	71.90	71.90	3	726	0.41%
2018/02/09	2	72.10	0	0.00	72.00	2	723	0.28%
2018/02/08	1	73.00	0	0.00	72.80	1	717	0.14%
2018/02/07	6	73.47	0	0.00	72.70	6	728	0.82%
2018/02/06	0	0.00	8	74.05	73.10	-8	709	-1.13%
2018/02/02	0	0.00	0	76.00	75.80	0	685	0.00%
2018/01/29	5	76.80	5	76.60	76.60	0	707	0.00%
2018/01/24	3	76.50	0	0.00	77.10	3	709	0.42%
2018/01/23	4	76.35	2	76.70	76.70	2	702	0.28%
2018/01/18	0	0.00	2	75.80	76.40	-2	696	-0.29%
2018/01/10	0	0.00	2	74.70	74.70	-2	780	-0.26%
2018/01/08	1	74.50	1	74.00	74.60	0	794	0.00%
2018/01/03	1	75.00	2	75.60	75.20	-1	825	-0.12%