群光 (2385)-華南永昌券商分點個股進出

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
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
3,792張
產業
上市電子零組件類股
608人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群光 (2385)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/18	207	205.87	601	206.00	206.50	-394	7,410	-5.32%	大買/大賣/鉅額交易
2024/04/17	6	202.00	38.9	202.75	205.00	-32.9	7,404	-0.44%
2024/04/16	2	202.50	1.5	201.68	201.50	0.5	7,375	0.01%
2024/04/15	0.1	208.01	19	207.24	207.50	-18.9	7,313	-0.26%
2024/04/12	13.3	210.20	11	209.41	209.00	2.3	7,273	0.03%
2024/04/11	2	212.75	22	215.25	215.00	-20	7,233	-0.28%
2024/04/10	5	215.70	56	216.62	215.50	-51	7,243	-0.70%
2024/04/09	4	218.25	16.4	217.08	216.00	-12.4	7,266	-0.17%
2024/04/08	407.1	213.99	6	214.75	214.00	401.1	7,231	5.55%	大買/鉅額交易
2024/04/03	5.2	220.22	10.1	218.50	218.50	-5	7,166	-0.07%
2024/04/02	3.1	219.66	42	218.71	220.00	-38.9	7,124	-0.55%
2024/04/01	18	215.67	8.4	216.17	213.50	9.6	7,091	0.14%
2024/03/29	19.1	224.42	97	224.20	222.00	-78	7,044	-1.11%
2024/03/28	17.1	221.01	39	221.65	221.50	-21.9	6,747	-0.33%
2024/03/27	27.5	217.26	13	218.62	216.00	14.5	6,600	0.22%
2024/03/26	30.4	215.89	22.2	215.05	213.50	8.2	6,432	0.13%
2024/03/25	5.3	229.04	31	232.18	223.00	-25.7	6,290	-0.41%
2024/03/22	113.1	233.01	66.5	237.58	232.50	46.6	6,212	0.75%	大買/
2024/03/21	34.4	249.86	23.8	251.55	247.00	10.5	6,064	0.17%
2024/03/20	20.6	259.28	93.1	262.09	258.50	-72.4	5,893	-1.23%
2024/03/19	38.5	258.31	22.9	259.31	258.50	15.6	5,791	0.27%
2024/03/18	9	250.34	21.2	248.33	253.00	-12.1	5,611	-0.22%
2024/03/15	13.1	239.68	55.1	239.09	240.50	-42	5,521	-0.76%
2024/03/14	22.1	243.99	141.1	238.74	240.50	-119	5,389	-2.21%	大賣/鉅額交易
2024/03/13	55.4	233.66	165	231.38	235.00	-109.6	5,133	-2.14%	大賣/鉅額交易
2024/03/12	96.2	224.83	49	225.53	226.50	47.2	5,004	0.94%
2024/03/11	529	219.38	211.3	219.75	219.50	317.7	4,926	6.45%	大買/大賣/鉅額交易
2024/03/08	29.3	223.31	170.3	223.66	223.00	-141	4,916	-2.87%	大賣/鉅額交易
2024/03/07	1,115.1	225.95	132.1	222.74	228.00	983	4,692	20.95%	大買/大賣/鉅額交易
2024/03/06	224	217.25	31.7	216.08	218.50	192.3	4,500	4.27%	大買/鉅額交易
2024/03/05	24.1	200.74	125.3	200.72	204.50	-101.3	4,398	-2.30%	大賣/鉅額交易
2024/03/04	92.5	200.03	156	199.95	200.50	-63.5	4,355	-1.46%	大賣/
2024/03/01	2	188.00	1	187.00	189.50	1	4,262	0.02%
2024/02/29	0.1	186.50	7.1	188.14	187.50	-7	4,233	-0.17%
2024/02/27	2	188.50	5.1	188.90	188.50	-3.1	4,172	-0.07%
2024/02/26	14	191.65	253	192.89	193.50	-239	4,141	-5.77%	大賣/鉅額交易
2024/02/23	101	186.63	3.4	187.36	185.50	97.7	4,045	2.41%	大買/
2024/02/22	2.3	186.20	12	187.38	190.00	-9.8	4,019	-0.24%
2024/02/21	4	180.75	25	180.60	181.50	-21	3,888	-0.54%
2024/02/20	6	170.50	4	171.38	171.00	2	3,902	0.05%
2024/02/19	2.1	164.33	3	164.67	166.00	-0.9	3,919	-0.02%
2024/02/16	2	163.50	2	165.25	164.50	0	3,955	0.00%
2024/02/15	8.3	160.63	0	0.00	164.50	8.3	3,997	0.21%
2024/02/05	0.1	161.50	2	161.50	160.50	-1.9	3,968	-0.05%
2024/02/02	6.1	166.75	9.1	168.48	167.50	-3.1	3,971	-0.08%
2024/02/01	0	0.00	2	165.00	165.50	-2	4,059	-0.05%
2024/01/31	0	0.00	4.8	163.85	164.50	-4.8	4,101	-0.12%
2024/01/30	9	166.33	145	166.01	166.50	-136	4,182	-3.25%	大賣/鉅額交易
2024/01/29	75.1	168.43	2.6	168.43	168.50	72.5	4,291	1.69%
2024/01/26	69	167.37	1	168.00	167.50	68	4,311	1.58%
2024/01/25	4.1	168.15	1	169.00	168.50	3.1	4,326	0.07%
2024/01/24	6	168.25	0	0.00	167.50	6	4,321	0.14%
2024/01/23	1	166.50	0	0.00	167.50	1	4,315	0.02%
2024/01/22	4.1	172.87	1	171.50	171.50	3.1	4,243	0.07%
2024/01/19	2	174.25	3.3	174.81	174.50	-1.3	4,191	-0.03%
2024/01/18	25.1	182.42	151	182.46	180.00	-125.9	4,164	-3.02%	大賣/鉅額交易
2024/01/17	2	182.25	153	181.85	182.00	-151	4,130	-3.66%	大賣/鉅額交易
2024/01/16	159	180.87	196.7	180.05	181.00	-37.7	4,066	-0.93%	大買/大賣/
2024/01/15	2.2	181.87	302.2	182.60	182.00	-300.1	4,051	-7.41%	大賣/鉅額交易
2024/01/12	1	181.48	152.5	181.43	180.00	-151.5	4,071	-3.72%	大賣/鉅額交易
2024/01/11	2	181.75	1	183.00	183.00	1	4,083	0.02%
2024/01/10	3	182.67	59	183.18	185.00	-56	4,072	-1.38%
2024/01/09	10.3	184.32	10	183.50	184.00	0.3	4,048	0.01%
2024/01/08	2.1	179.50	41	179.99	179.50	-39	4,015	-0.97%
2024/01/05	22.1	180.91	1	179.50	181.00	21.1	4,018	0.52%
2024/01/04	2	178.75	2	177.75	179.00	0	3,979	0.00%
2024/01/03	36	176.00	1	177.00	176.00	35	3,976	0.88%
2024/01/02	9.1	175.84	1	177.00	175.00	8.1	3,951	0.20%
2023/12/29	13	175.88	1	176.50	175.00	12	3,927	0.31%
2023/12/28	0.1	177.00	1.2	178.67	176.50	-1.1	3,924	-0.03%
2023/12/27	0	0.00	54.2	182.81	180.50	-54.2	3,910	-1.39%
2023/12/26	2	182.75	1	182.50	183.50	1	3,870	0.03%
2023/12/25	25.3	176.52	2	177.25	178.00	23.3	3,847	0.61%
2023/12/22	4.1	174.99	4.3	173.12	174.50	-0.2	3,811	-0.01%
2023/12/21	0	0.00	25	175.98	176.00	-25	3,759	-0.66%
2023/12/20	47	177.46	35.3	176.20	177.50	11.7	3,705	0.32%
2023/12/19	0	0.00	3	180.00	180.50	-3	3,657	-0.08%
2023/12/18	33.2	183.00	14.7	181.89	181.50	18.5	3,630	0.51%
2023/12/15	26.2	183.59	10.3	181.92	182.50	15.9	3,580	0.45%
2023/12/14	9.6	186.76	16	186.31	189.00	-6.5	3,531	-0.18%
2023/12/13	10.3	174.72	231	176.15	178.50	-220.7	3,451	-6.39%	大賣/鉅額交易
2023/12/12	1,173	169.92	5.2	169.85	169.00	1,167.8	3,381	34.54%	大買/鉅額交易
2023/12/11	21.1	168.24	2	168.50	169.50	19.1	3,327	0.57%
2023/12/08	9.1	172.84	3.2	174.23	176.00	5.9	3,347	0.18%
2023/12/07	0	0.00	10.2	175.74	176.50	-10.2	3,361	-0.30%
2023/12/06	11.3	173.96	1.2	171.20	174.00	10.1	3,301	0.31%
2023/12/05	66.2	169.66	7	167.00	170.00	59.2	3,288	1.80%
2023/12/04	2.1	162.76	75	163.70	164.00	-72.9	3,263	-2.23%
2023/12/01	2	160.25	0.2	161.00	161.50	1.8	3,301	0.06%
2023/11/30	8.3	155.64	0	0.00	159.50	8.3	3,298	0.25%
2023/11/29	5.4	158.28	9.5	160.34	161.00	-4.1	3,255	-0.13%
2023/11/28	8.1	156.03	1	158.00	158.50	7.1	3,258	0.22%
2023/11/27	27.1	157.50	6	156.75	157.50	21.1	3,252	0.65%
2023/11/24	0.5	154.46	0	0.00	155.50	0.5	3,251	0.02%
2023/11/23	16	152.19	1	152.50	152.50	15	3,247	0.46%
2023/11/22	24	153.46	18.1	153.57	155.00	5.9	3,238	0.18%
2023/11/21	9.4	154.44	0.5	154.50	154.50	8.9	3,232	0.28%
2023/11/20	3.1	150.16	13	153.00	155.00	-9.9	3,219	-0.31%
2023/11/17	26	152.12	44.1	153.06	152.50	-18.1	3,185	-0.57%
2023/11/16	1.5	156.90	15	157.67	160.00	-13.5	3,081	-0.44%
2023/11/15	2.2	154.08	8	154.25	155.00	-5.8	3,046	-0.19%
2023/11/14	2	152.50	9.7	150.76	152.00	-7.7	3,004	-0.26%
2023/11/13	1	148.50	23.1	147.16	149.50	-22.1	2,977	-0.74%
2023/11/10	2	144.50	4	145.00	146.00	-2	2,987	-0.07%
2023/11/09	78.1	145.99	4	147.38	146.00	74.1	2,962	2.50%
2023/11/08	4.2	142.02	8.5	141.94	142.00	-4.3	2,866	-0.15%
2023/11/07	2.4	138.96	274.1	138.69	140.50	-271.7	2,836	-9.58%	大賣/鉅額交易
2023/11/06	1.1	134.45	4.4	134.89	136.00	-3.3	2,786	-0.12%
2023/11/03	3	123.83	0.1	124.00	125.00	2.9	2,707	0.11%
2023/11/02	1.5	121.69	181	121.27	123.00	-179.5	2,761	-6.50%	大賣/鉅額交易
2023/11/01	1.1	124.27	0	0.00	122.00	1.1	2,753	0.04%
2023/10/31	203	124.71	5	124.30	124.50	198	2,757	7.18%	大買/鉅額交易
2023/10/30	0.2	124.50	0	0.00	124.00	0.2	2,781	0.01%
2023/10/27	13.1	124.00	0.7	124.50	124.00	12.5	2,802	0.45%
2023/10/26	0.2	124.50	0	0.00	124.50	0.2	2,888	0.01%
2023/10/25	1.1	126.00	0	0.00	124.50	1.1	2,963	0.04%
2023/10/24	12.3	126.97	1.5	125.33	127.00	10.8	3,057	0.35%
2023/10/23	2.1	124.00	3	122.50	124.00	-0.9	3,092	-0.03%
2023/10/20	7.1	120.14	3	119.00	120.00	4.1	3,084	0.13%
2023/10/18	20.3	122.51	1	124.00	122.50	19.3	3,030	0.64%
2023/10/17	14	122.61	1	124.00	122.50	13	3,006	0.43%
2023/10/16	3.2	123.00	0	0.00	123.00	3.2	2,986	0.11%
2023/10/13	2.2	122.77	3	123.67	123.00	-0.8	2,988	-0.03%
2023/10/12	7.2	121.88	2	122.00	122.00	5.2	2,975	0.17%
2023/10/11	7	119.22	15	120.47	121.50	-8	2,999	-0.27%
2023/10/06	0	0.00	2	117.50	117.00	-2	2,961	-0.07%
2023/10/05	0.1	116.50	0	0.00	116.00	0.1	2,976	0.00%
2023/10/04	0	0.00	1	115.50	116.50	-1	2,974	-0.03%
2023/10/03	0	0.00	2	115.75	115.00	-2	2,960	-0.07%
2023/10/02	1.1	117.00	187	117.00	117.00	-185.9	2,967	-6.27%	大賣/鉅額交易
2023/09/28	0.2	115.50	0	0.00	115.50	0.2	2,981	0.01%
2023/09/27	4	115.63	1	115.50	116.00	3	2,980	0.10%
2023/09/26	5	116.00	0	0.00	116.00	5	2,996	0.17%
2023/09/25	24.1	116.09	0	0.00	116.00	24.1	2,999	0.80%
2023/09/22	12.1	116.00	0	0.00	116.00	12.1	2,992	0.40%
2023/09/21	92	114.72	0	0.00	115.50	92	2,990	3.08%
2023/09/20	15.2	116.00	1	115.50	116.00	14.2	2,996	0.47%
2023/09/19	5	116.70	4.1	115.53	116.00	0.9	2,999	0.03%
2023/09/18	21.7	117.64	3	118.67	117.50	18.7	3,005	0.62%
2023/09/15	1.2	118.84	1	119.00	119.00	0.2	3,013	0.01%
2023/09/14	1.3	117.23	21	116.02	117.00	-19.7	3,019	-0.65%
2023/09/13	12	114.00	3	114.17	114.00	9	3,051	0.29%
2023/09/12	1	111.50	2	111.75	111.00	-1	3,193	-0.03%
2023/09/11	2.1	109.00	1	109.50	109.00	1.1	3,202	0.03%
2023/09/08	1.2	108.16	7	108.43	109.00	-5.8	3,246	-0.18%
2023/09/07	71.2	108.51	2	109.50	108.50	69.2	3,254	2.13%
2023/09/06	212.6	108.84	1	107.50	108.50	211.6	3,238	6.53%	大買/鉅額交易
2023/09/05	6.1	106.10	1	106.50	107.00	5.1	3,223	0.16%
2023/09/04	1.1	105.55	0	0.00	106.00	1.1	3,252	0.03%
2023/09/01	0.1	104.50	3	106.00	106.00	-2.9	3,263	-0.09%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,273	-0.03%
2023/08/29	1	102.50	0	0.00	103.00	1	3,281	0.03%
2023/08/28	13.2	102.96	0	0.00	103.00	13.2	3,299	0.40%
2023/08/25	0.1	103.00	1	103.00	102.50	-0.9	3,343	-0.03%
2023/08/24	7	103.21	0	0.00	103.50	7	3,389	0.21%
2023/08/23	2	102.25	0	0.00	102.00	2	3,391	0.06%
2023/08/22	1.2	102.57	0	0.00	102.50	1.2	3,426	0.03%
2023/08/21	1.1	103.00	4	104.00	103.50	-2.9	3,414	-0.08%
2023/08/18	0.7	102.00	0	0.00	102.50	0.7	3,398	0.02%
2023/08/17	0	0.00	1	102.50	101.50	-1	3,414	-0.03%
2023/08/16	161	102.80	0	0.00	103.00	161	3,413	4.72%	大買/鉅額交易
2023/08/15	2.2	100.32	0	0.00	100.50	2.2	3,393	0.06%
2023/08/14	0	102.00	1	101.50	101.00	-1	3,380	-0.03%
2023/08/10	0	0.00	77	100.02	101.00	-77	3,370	-2.28%
2023/08/09	2.4	99.63	32	99.01	99.20	-29.6	3,319	-0.89%
2023/08/08	12.3	101.73	0	102.00	102.00	12.3	3,269	0.38%
2023/08/07	16.1	105.41	0	0.00	105.50	16.1	3,184	0.50%
2023/08/04	0	0.00	0	101.50	102.00	0	3,155	0.00%
2023/08/02	2.1	102.25	22	100.00	100.00	-19.9	3,135	-0.63%
2023/08/01	2.2	104.18	4	104.25	104.50	-1.8	3,102	-0.06%
2023/07/31	2.3	104.57	470.1	105.45	104.50	-467.8	3,081	-15.18%	大賣/鉅額交易
2023/07/28	2.5	105.19	592.8	105.93	106.00	-590.3	2,998	-19.68%	大賣/鉅額交易
2023/07/27	66.2	105.94	1,010	106.07	107.50	-943.8	2,930	-32.20%	大賣/鉅額交易
2023/07/26	34.2	104.60	331	104.21	105.00	-296.8	2,830	-10.48%	大賣/鉅額交易
2023/07/25	0.1	101.00	366.5	100.38	101.00	-366.4	2,777	-13.19%	大賣/鉅額交易
2023/07/24	0.1	101.00	0	0.00	100.00	0.1	2,752	0.00%
2023/07/21	0	0.00	4	100.00	100.50	-4	2,741	-0.15%
2023/07/20	4	100.00	0	0.00	101.00	4	2,743	0.15%
2023/07/19	24	101.08	0	0.00	100.50	24	2,735	0.88%
2023/07/18	3.4	101.00	0	0.00	101.50	3.4	2,737	0.12%
2023/07/17	6.3	101.49	201	101.25	101.00	-194.7	2,708	-7.19%	大賣/鉅額交易
2023/07/14	0	0.00	503	102.30	102.50	-503	2,690	-18.69%	大賣/鉅額交易
2023/07/13	22	102.45	4	101.64	101.00	18	2,667	0.67%
2023/07/12	8.1	102.38	0	0.00	103.00	8.1	2,674	0.30%
2023/07/11	0	0.00	51	100.01	100.50	-51	2,657	-1.92%
2023/07/10	1.2	101.00	100	99.91	99.70	-98.8	2,662	-3.71%
2023/07/07	2	99.95	31	100.35	100.50	-29	2,661	-1.09%
2023/07/06	1	99.60	8	100.23	100.50	-7	2,670	-0.26%
2023/07/05	4.1	101.14	3	101.50	101.00	1.1	2,645	0.04%
2023/07/04	21	100.05	12	100.61	101.00	9	2,629	0.34%
2023/07/03	2.1	98.86	2	99.25	99.60	0.1	2,643	0.00%
2023/06/30	2	97.60	0	0.00	98.00	2	2,652	0.08%
2023/06/29	3	97.60	1	96.80	97.60	2	2,668	0.07%
2023/06/28	24.2	97.39	19	96.61	97.30	5.2	2,681	0.19%
2023/06/27	0	0.00	5	95.16	95.00	-5	2,651	-0.19%
2023/06/26	43.2	94.33	0	0.00	93.90	43.2	2,619	1.65%
2023/06/21	2	94.10	50	94.36	94.90	-48	2,572	-1.87%
2023/06/20	13	94.77	53	94.31	94.00	-40	2,542	-1.57%
2023/06/19	7.3	94.62	125	94.24	94.10	-117.7	2,484	-4.74%	大賣/鉅額交易
2023/06/16	40.3	95.41	53	96.67	95.20	-12.7	2,404	-0.53%
2023/06/15	777.5	105.28	120	104.95	105.00	657.5	2,169	30.30%	大買/大賣/鉅額交易
2023/06/14	203.4	105.51	0	0.00	106.00	203.4	2,127	9.56%	大買/鉅額交易
2023/06/13	310	105.00	141	104.88	105.00	169	2,111	8.00%	大買/大賣/鉅額交易
2023/06/12	401	104.00	50	104.10	104.50	351	2,124	16.52%	大買/鉅額交易
2023/06/09	553	104.42	0	0.00	104.00	553	2,122	26.06%	大買/鉅額交易
2023/06/08	413.2	105.55	0.1	105.50	105.00	413.1	2,121	19.47%	大買/鉅額交易
2023/06/07	100	105.00	0	0.00	106.00	100	2,122	4.71%
2023/06/06	550	104.36	5	104.00	104.50	545	2,218	24.57%	大買/鉅額交易
2023/06/05	184.1	105.44	90	105.13	105.50	94.1	2,201	4.27%	大買/
2023/06/02	1.1	104.60	0.1	105.00	105.00	1.1	2,181	0.05%
2023/06/01	19	105.11	0	0.00	105.00	19	2,171	0.87%
2023/05/31	8	105.50	1	106.50	106.00	7	2,176	0.32%
2023/05/30	14	104.14	3	106.00	105.50	11	2,146	0.51%
2023/05/29	21	104.48	1	104.00	104.50	20	2,125	0.94%
2023/05/26	273	104.64	2	104.75	105.00	271	2,109	12.85%	大買/鉅額交易
2023/05/25	30.2	103.42	41	103.51	104.00	-10.8	2,099	-0.51%
2023/05/24	16	103.00	1	104.00	104.50	15	2,093	0.72%
2023/05/22	10.1	104.75	1	104.50	104.50	9.1	2,046	0.44%
2023/05/19	10	103.50	12	102.67	103.50	-2	2,015	-0.10%
2023/05/18	2.2	101.50	2	102.50	102.00	0.2	1,999	0.01%
2023/05/17	10	101.50	4	101.25	100.50	6	1,994	0.30%
2023/05/16	10	100.50	3	100.17	100.00	7	1,986	0.35%
2023/05/15	31.2	99.05	0	0.00	99.20	31.2	1,974	1.58%
2023/05/12	20.1	98.18	0	0.00	98.60	20.1	1,978	1.02%
2023/05/11	0	0.00	11	98.60	98.40	-11	1,976	-0.56%
2023/05/10	21	97.96	0	0.00	97.90	21	1,976	1.06%
2023/05/09	11	98.70	30	98.30	98.40	-19	1,981	-0.96%
2023/05/08	0.2	98.60	0	0.00	98.80	0.2	1,986	0.01%
2023/05/05	21.2	98.17	0	0.00	98.00	21.2	2,018	1.05%
2023/05/04	11	98.60	4	98.78	98.70	7	2,026	0.35%
2023/05/03	0	0.00	35	98.49	98.70	-35	2,022	-1.73%
2023/05/02	0.1	97.50	13.5	97.60	97.50	-13.4	2,002	-0.67%
2023/04/28	21.1	96.90	4	96.90	97.00	17.1	2,006	0.85%
2023/04/27	16	95.34	0	0.00	95.80	16	1,985	0.81%
2023/04/26	3	94.60	1	94.50	94.80	2	1,978	0.10%
2023/04/25	40	94.77	3	94.90	94.40	37	1,982	1.87%
2023/04/24	11	94.51	0	0.00	94.00	11	1,963	0.56%
2023/04/21	29	94.77	9	94.30	94.60	20	1,966	1.02%
2023/04/19	2	95.70	0	0.00	95.40	2	1,972	0.10%
2023/04/18	0.1	95.50	2	95.80	95.90	-1.9	1,972	-0.10%
2023/04/17	117.1	95.54	0	0.00	95.40	117.1	1,967	5.95%	大買/鉅額交易
2023/04/14	15	96.43	1	97.30	96.80	14	1,939	0.72%
2023/04/13	0	0.00	3	96.80	96.60	-3	1,921	-0.16%
2023/04/12	30	96.57	0	0.00	96.40	30	1,919	1.56%
2023/04/11	0.9	96.67	3	96.23	96.40	-2.2	1,917	-0.11%
2023/04/10	5.1	95.61	0	0.00	95.60	5.1	1,890	0.27%
2023/04/07	1	95.40	0	0.00	95.70	1	1,879	0.05%
2023/04/06	449.1	96.01	118.1	95.51	96.10	331	1,865	17.74%	大買/大賣/鉅額交易
2023/03/31	0	0.00	13	95.65	95.30	-13	1,829	-0.71%
2023/03/30	5	94.50	0	0.00	95.00	5	1,854	0.27%
2023/03/29	55	94.33	2.2	94.27	94.50	52.8	1,881	2.81%
2023/03/28	12	93.60	10	94.00	93.70	2	1,910	0.11%
2023/03/27	0.1	93.80	0	0.00	93.80	0.1	1,995	0.00%
2023/03/24	11	93.50	0	0.00	92.70	11	2,075	0.53%
2023/03/23	0	0.00	0.1	93.40	93.60	-0.1	2,074	-0.01%
2023/03/22	0	0.00	10.1	93.30	93.20	-10.1	2,064	-0.49%
2023/03/20	1.1	91.24	0	0.00	91.40	1.1	2,051	0.05%
2023/03/17	0	90.88	1	90.90	90.70	-1	2,065	-0.05%
2023/03/16	15	90.59	2	90.10	90.00	13	2,058	0.63%
2023/03/15	22.1	91.62	1	91.00	91.50	21.1	2,025	1.04%
2023/03/14	1	92.90	0	0.00	92.60	1	1,980	0.05%
2023/03/13	0	93.77	20	93.30	93.90	-20	1,960	-1.02%
2023/03/10	92	92.91	1	93.30	93.20	91	1,917	4.75%
2023/03/09	37.5	93.92	1	94.00	93.10	36.5	1,875	1.95%
2023/03/08	22.1	94.46	10	94.80	94.80	12.1	1,768	0.68%
2023/03/07	32.2	94.50	2.1	94.60	94.80	30.2	1,766	1.71%
2023/03/06	35	93.82	0	0.00	94.10	35	1,747	2.01%
2023/03/03	33.1	94.03	7	93.44	94.30	26.1	1,737	1.50%
2023/03/02	37	92.20	5	92.24	92.50	32	1,710	1.87%
2023/03/01	44.1	90.22	0	0.00	91.00	44.1	1,697	2.60%
2023/02/24	46	91.92	0	0.00	92.00	46	1,677	2.74%
2023/02/23	35	92.10	23	91.95	92.30	12	1,670	0.72%
2023/02/22	35	90.46	0	0.00	90.80	35	1,651	2.12%
2023/02/21	36	90.49	0	0.00	90.70	36	1,672	2.15%
2023/02/20	64.1	90.64	3	90.70	90.70	61.1	1,679	3.64%
2023/02/17	55	90.29	0	0.00	90.10	55	1,694	3.24%
2023/02/15	0.1	90.20	0	0.00	90.70	0.1	1,715	0.00%
2023/02/14	1	90.20	13	90.60	90.50	-12	1,714	-0.70%
2023/02/13	0	89.90	11	90.19	90.20	-11	1,721	-0.64%
2023/02/09	0	89.00	3	89.00	89.30	-3	1,708	-0.17%
2023/02/08	56.1	89.70	2	89.70	89.50	54.1	1,716	3.15%
2023/02/06	5.1	89.20	1	89.20	89.20	4.1	1,701	0.24%
2023/02/03	55	89.10	9	88.80	89.50	46	1,685	2.73%
2023/02/02	60	87.30	0	0.00	87.60	60	1,658	3.62%
2023/02/01	14	86.97	1	87.00	86.60	13	1,650	0.79%
2023/01/31	5	86.50	0	0.00	86.80	5	1,647	0.30%
2023/01/30	36.2	86.51	0	0.00	85.90	36.2	1,639	2.21%
2023/01/17	1	85.50	0	0.00	86.00	1	1,639	0.06%
2023/01/16	0.1	85.60	0	0.00	85.30	0.1	1,644	0.00%
2023/01/13	1	84.80	0	0.00	85.20	1	1,646	0.06%
2023/01/12	1	85.91	0	0.00	86.10	1	1,700	0.06%
2023/01/11	1	86.80	0	0.00	86.60	1	1,727	0.06%
2023/01/10	0	0.00	3	87.80	87.60	-3	1,755	-0.17%
2023/01/09	0.1	87.30	6	87.43	87.40	-5.9	1,789	-0.33%
2023/01/06	0	0.00	1	86.00	86.30	-1	1,785	-0.06%
2023/01/05	2.1	85.94	1	86.10	85.50	1.1	1,801	0.06%
2023/01/04	3	85.93	0	0.00	86.00	3	1,803	0.17%
2023/01/03	2	86.00	0	0.00	86.10	2	1,834	0.11%
2022/12/29	1	84.30	1.4	84.93	86.20	-0.4	1,850	-0.02%
2022/12/28	0	86.00	0	0.00	85.90	0	1,859	0.00%
2022/12/26	0.1	86.70	0.1	86.70	86.50	-0.1	1,889	0.00%
2022/12/23	1	85.60	1.2	86.58	87.20	-0.2	1,917	-0.01%
2022/12/22	2	86.90	12	87.37	87.10	-10	1,971	-0.51%
2022/12/21	0	0.00	0.1	85.70	86.30	-0.1	1,934	-0.01%
2022/12/20	0	0.00	1	86.40	86.40	-1	1,889	-0.05%
2022/12/19	0.1	87.50	2	86.20	87.70	-1.9	1,849	-0.10%
2022/12/16	3	84.77	2	85.05	85.20	1	1,755	0.06%
2022/12/15	0.1	84.81	0	0.00	84.60	0.1	1,714	0.01%
2022/12/12	0	0.00	1	84.40	84.70	-1	1,862	-0.05%
2022/12/09	0	84.50	0	0.00	84.80	0	1,930	0.00%
2022/12/08	0.1	84.60	0	0.00	84.80	0.1	1,932	0.00%
2022/12/05	0.1	83.30	0	0.00	83.70	0.1	1,896	0.00%
2022/12/02	0	83.20	0	0.00	83.40	0	1,917	0.00%
2022/12/01	1	83.20	0	0.00	83.30	1	1,935	0.05%
2022/11/29	0	0.00	14.1	82.20	82.80	-14.1	1,954	-0.72%
2022/11/28	0	82.00	1	81.60	82.00	-1	1,945	-0.05%
2022/11/25	0.2	81.90	0	0.00	81.60	0.2	1,964	0.01%
2022/11/21	0	0.00	1	81.20	81.10	-1	1,987	-0.05%
2022/11/18	2.2	81.02	0	0.00	81.00	2.2	1,987	0.11%
2022/11/17	2	81.05	0	0.00	81.30	2	1,979	0.10%
2022/11/16	1	81.80	0	0.00	81.70	1	1,961	0.05%
2022/11/15	22.1	82.29	15	82.20	82.40	7.1	1,957	0.36%
2022/11/14	8	82.48	1	82.20	82.30	7	1,939	0.36%
2022/11/11	8	81.55	0	0.00	82.00	8	1,936	0.41%
2022/11/10	12	81.57	1	81.30	81.00	11	1,934	0.57%
2022/11/08	10.1	80.66	1	80.90	80.50	9.1	1,934	0.47%
2022/11/07	11.1	80.26	0	0.00	80.20	11.1	1,929	0.57%
2022/11/04	10	80.00	0	0.00	80.30	10	1,935	0.52%
2022/11/03	20	79.58	0	0.00	79.90	20	1,928	1.04%
2022/11/02	10	79.50	0	0.00	79.30	10	2,017	0.50%
2022/11/01	10	79.98	0	0.00	79.50	10	2,027	0.49%
2022/10/31	1	79.80	2	80.30	80.10	-1	2,039	-0.05%
2022/10/28	12.1	79.47	0	0.00	79.00	12.1	2,034	0.59%
2022/10/26	10.1	79.10	0	0.00	79.20	10.1	2,057	0.49%
2022/10/25	21.1	79.83	0	0.00	79.20	21.1	2,056	1.03%
2022/10/21	16	79.23	0	0.00	79.40	16	2,052	0.78%
2022/10/20	67.1	78.54	6.2	78.63	79.60	60.8	2,049	2.97%
2022/10/19	13	79.87	1	81.20	79.60	12	1,985	0.60%
2022/10/18	11.2	79.98	1	81.20	79.80	10.2	1,955	0.52%
2022/10/17	4.1	78.47	155	79.73	79.90	-150.9	1,919	-7.86%	大賣/鉅額交易
2022/10/14	12	79.72	0	0.00	79.30	12	1,882	0.64%
2022/10/13	28	80.01	2	79.50	79.30	26	1,877	1.39%
2022/10/12	13	80.43	1	81.00	80.50	12	1,853	0.65%
2022/10/11	43.1	81.00	0	0.00	80.40	43.1	1,848	2.33%
2022/10/07	0.2	83.40	0	0.00	84.00	0.2	1,823	0.01%
2022/10/06	2	82.90	1	83.40	83.00	1	1,821	0.05%
2022/10/05	4.2	81.89	5	82.86	82.80	-0.8	1,824	-0.04%
2022/10/04	1	80.90	0.1	81.10	81.20	0.9	1,804	0.05%
2022/10/03	51	81.46	0	0.00	80.00	51	1,795	2.84%
2022/09/30	10	82.68	0	83.30	82.40	10	1,802	0.55%
2022/09/29	287.5	83.71	3	84.03	83.40	284.5	1,809	15.73%	大買/鉅額交易
2022/09/28	29.1	81.64	0	0.00	81.20	29.1	1,764	1.65%
2022/09/27	10	82.10	1	82.90	81.90	9	1,751	0.51%
2022/09/26	215.1	83.04	1	83.40	82.30	214.1	1,753	12.21%	大買/鉅額交易
2022/09/22	28	82.33	0	0.00	83.80	28	1,777	1.58%
2022/09/21	10	82.70	0	0.00	83.30	10	1,744	0.57%
2022/09/20	10	82.28	2	82.70	83.80	8	1,701	0.47%
2022/09/19	107.1	81.61	2	82.60	81.90	105.1	1,637	6.42%	大買/鉅額交易
2022/09/16	1.2	81.03	0	0.00	83.80	1.2	1,608	0.08%
2022/09/15	26.1	81.16	1	81.60	81.60	25.1	1,562	1.61%
2022/09/14	52	80.80	0	0.00	81.10	52	1,573	3.31%
2022/09/13	0	0.00	2	82.20	81.90	-2	1,586	-0.13%
2022/09/12	1	81.10	2	81.95	81.20	-1	1,627	-0.06%
2022/09/08	0.1	81.50	1	79.30	81.70	-0.9	1,700	-0.05%
2022/09/07	3	78.57	0	0.00	78.60	3	1,830	0.16%
2022/09/06	0	0.00	3	79.50	79.50	-3	1,880	-0.16%
2022/09/05	40.1	79.60	2	81.30	79.70	38.1	1,895	2.01%
2022/09/02	0.1	81.13	0	0.00	81.10	0.1	1,901	0.01%
2022/09/01	0	0.00	5.4	80.56	81.20	-5.4	1,928	-0.28%
2022/08/30	3.3	80.62	0	0.00	80.90	3.3	1,933	0.17%
2022/08/29	0.1	81.10	0	0.00	80.80	0.1	1,932	0.00%
2022/08/26	1	82.20	1	81.90	82.20	0	1,924	0.00%
2022/08/25	1.1	82.40	0	0.00	82.50	1.1	1,915	0.06%
2022/08/23	1.2	82.50	0	0.00	82.30	1.2	1,929	0.06%
2022/08/22	0	83.20	4	83.08	83.20	-4	1,930	-0.21%
2022/08/19	1	82.70	1	83.20	82.70	0	1,937	0.00%
2022/08/18	2.1	82.90	2	83.10	83.30	0.1	1,944	0.00%
2022/08/17	1.2	82.67	11	82.69	82.20	-9.8	1,941	-0.50%
2022/08/16	1.1	83.91	1	84.00	83.70	0.1	1,927	0.01%
2022/08/15	1.1	82.92	1	83.40	82.90	0.1	1,909	0.00%
2022/08/12	5.1	84.62	0	0.00	84.40	5.1	1,901	0.27%
2022/08/11	1	84.80	2	84.90	84.50	-1	1,898	-0.05%
2022/08/10	1	84.10	2	84.20	84.00	-1	1,895	-0.05%
2022/08/09	1	84.20	23.2	84.40	85.30	-22.2	1,893	-1.17%
2022/08/08	12.1	79.62	0	0.00	79.60	12.1	1,802	0.67%
2022/08/05	0.3	78.26	0	0.00	78.20	0.3	1,793	0.01%
2022/08/04	0	0.00	2	78.00	78.00	-2	1,793	-0.11%
2022/08/03	0	0.00	5	77.00	77.50	-5	1,796	-0.28%
2022/08/02	43	76.99	0	0.00	76.60	43	1,807	2.38%
2022/08/01	2	79.50	0	0.00	79.00	2	1,789	0.11%
2022/07/29	1.5	78.20	1	78.80	79.20	0.5	1,787	0.03%
2022/07/28	1.1	78.39	0	0.00	78.40	1.1	1,784	0.06%
2022/07/26	0	0.00	1	77.40	77.50	-1	1,776	-0.06%
2022/07/25	0.1	77.60	0	0.00	77.40	0.1	1,787	0.00%
2022/07/22	0	77.00	0	0.00	76.60	0	1,804	0.00%
2022/07/18	0.1	75.60	1	75.30	76.00	-0.9	1,831	-0.05%
2022/07/15	1.1	74.33	0	0.00	74.60	1.1	1,828	0.06%
2022/07/14	61	74.71	0	0.00	74.70	61	1,819	3.35%
2022/07/12	1.1	75.32	1	75.40	75.40	0.1	1,791	0.00%
2022/07/11	1	75.50	0	0.00	75.70	1	1,787	0.06%
2022/07/08	0.1	76.50	278	76.13	76.30	-277.9	1,784	-15.57%	大賣/鉅額交易
2022/07/07	0	0.00	1	75.60	75.40	-1	1,773	-0.06%
2022/07/06	7	74.13	0	0.00	74.00	7	1,752	0.40%
2022/07/05	0.1	75.90	0	0.00	75.10	0.1	1,753	0.00%
2022/07/04	0	0.00	2	74.55	74.50	-2	1,760	-0.11%
2022/07/01	0	0.00	1	74.10	74.10	-1	1,777	-0.06%
2022/06/30	2	74.30	35	75.06	74.10	-33	1,777	-1.86%
2022/06/29	2	75.40	105	75.76	75.70	-103	1,751	-5.88%	大賣/鉅額交易
2022/06/28	2.2	77.54	0	0.00	77.30	2.2	1,729	0.13%
2022/06/27	94.1	77.30	0.8	77.50	77.30	93.3	1,723	5.41%
2022/06/24	1	77.60	1	77.60	77.30	0	1,715	0.00%
2022/06/23	0	0.00	3	76.33	75.90	-3	1,702	-0.18%
2022/06/22	8	75.05	1	75.00	75.20	7	1,676	0.42%
2022/06/21	217	75.01	0	0.00	74.70	217	1,652	13.13%	大買/鉅額交易
2022/06/20	16.1	74.29	1	74.80	73.20	15.1	1,626	0.93%
2022/06/17	11	75.22	5	76.04	74.90	6	1,580	0.38%
2022/06/16	26.1	76.63	0	0.00	76.30	26.1	1,504	1.74%
2022/06/15	1.1	85.00	0.1	85.30	84.70	1	1,363	0.07%
2022/06/14	1	85.70	0	0.00	85.70	1	1,313	0.08%
2022/06/13	0.1	86.70	3	86.43	86.50	-2.9	1,296	-0.23%
2022/06/09	0	0.00	1	87.50	87.40	-1	1,256	-0.08%
2022/06/08	0.1	87.30	0	0.00	87.30	0.1	1,256	0.01%
2022/06/07	1.1	86.50	2	86.45	86.40	-0.9	1,270	-0.07%
2022/06/06	0.1	86.30	0	0.00	86.10	0.1	1,263	0.00%
2022/05/30	0	85.20	0	0.00	84.90	0	1,300	0.00%
2022/05/27	0	0.00	0.6	83.70	83.50	-0.6	1,299	-0.05%
2022/05/26	0	0.00	1	83.20	83.30	-1	1,295	-0.08%
2022/05/25	0.1	82.90	0	0.00	82.60	0.1	1,308	0.00%
2022/05/24	21	81.91	0	0.00	81.80	21	1,350	1.56%
2022/05/23	1	83.01	0	0.00	83.10	1	1,347	0.08%
2022/05/19	3	82.00	0	0.00	82.10	3	1,377	0.22%
2022/05/18	0	85.00	100	82.30	82.60	-100	1,380	-7.24%
2022/05/17	41.1	83.01	0	0.00	82.20	41.1	1,395	2.94%
2022/05/16	30.1	81.90	0	82.60	82.40	30.1	1,390	2.16%
2022/05/12	1.1	80.96	0	0.00	80.90	1.1	1,400	0.08%
2022/05/11	1	81.10	0	0.00	81.00	1	1,411	0.07%
2022/05/09	9.1	82.00	0	0.00	82.00	9.1	1,483	0.62%
2022/05/06	3	82.80	0	0.00	82.80	3	1,508	0.20%
2022/05/05	0.2	84.20	5.1	84.02	84.20	-4.9	1,542	-0.32%
2022/05/03	1	82.80	0	0.00	83.80	1	1,609	0.06%
2022/04/29	0	0.00	10	82.48	82.50	-10	1,638	-0.61%
2022/04/28	8.3	82.21	5	82.20	82.30	3.3	1,667	0.20%
2022/04/27	5.5	82.54	0	0.00	82.20	5.5	1,687	0.33%
2022/04/26	1	83.70	8	84.00	83.20	-7	1,712	-0.41%
2022/04/25	10.2	83.75	0	0.00	83.60	10.2	1,738	0.58%
2022/04/22	0	85.30	0	0.00	85.00	0	1,740	0.00%
2022/04/21	12	85.59	0	0.00	85.80	12	1,789	0.67%
2022/04/20	1	85.60	0	0.00	85.60	1	1,828	0.05%
2022/04/19	3	85.63	0	0.00	85.60	3	1,880	0.16%
2022/04/18	0	86.00	0	0.00	85.70	0	1,937	0.00%
2022/04/15	3.1	86.20	0	0.00	86.10	3.1	1,978	0.16%
2022/04/14	0.2	86.50	1	87.10	86.80	-0.8	2,060	-0.04%
2022/04/12	3.6	85.42	0	0.00	85.20	3.6	2,112	0.17%
2022/04/11	7.6	86.17	0	0.00	85.60	7.6	2,155	0.35%
2022/04/08	6	87.53	1	87.90	87.50	5	2,145	0.23%
2022/04/07	43	86.85	1	86.90	86.50	42	2,146	1.96%
2022/04/06	4	87.35	0	0.00	87.50	4	2,130	0.19%
2022/04/01	10	88.60	4	88.60	88.70	6	2,118	0.28%
2022/03/28	4	90.01	3	90.87	90.90	1	2,161	0.05%
2022/03/25	1	90.00	1	90.40	90.40	0	2,179	0.00%
2022/03/23	1	89.70	0	0.00	89.70	1	2,248	0.04%
2022/03/22	0	89.90	0	0.00	89.90	0	2,264	0.00%
2022/03/18	1	89.99	0.1	90.30	89.00	1	2,259	0.04%
2022/03/17	2	90.35	0	0.00	90.10	2	2,236	0.09%
2022/03/16	1	89.20	6.1	90.10	90.30	-5.1	2,224	-0.23%
2022/03/15	1.1	88.81	0	0.00	89.30	1.1	2,214	0.05%
2022/03/14	0.4	89.30	16	89.10	89.20	-15.7	2,210	-0.71%
2022/03/11	3	89.20	0	0.00	89.10	3	2,219	0.14%
2022/03/10	0	0.00	3	90.50	90.40	-3	2,217	-0.14%
2022/03/09	2	88.90	0	0.00	88.80	2	2,187	0.09%
2022/03/08	2	89.48	9.5	89.36	88.50	-7.4	2,189	-0.34%
2022/03/07	20	90.00	23.1	90.07	90.00	-3.1	2,180	-0.14%
2022/03/04	2	90.55	2	91.40	91.30	0	2,173	0.00%
2022/03/03	2	91.10	89	91.32	91.30	-87	2,175	-4.00%
2022/03/02	0	0.00	1	91.40	91.50	-1	2,181	-0.05%
2022/03/01	1	91.00	0	0.00	91.10	1	2,190	0.05%
2022/02/25	2	89.90	1	89.60	89.60	1	2,195	0.05%
2022/02/24	5	91.20	1	89.60	90.00	4	2,189	0.18%
2022/02/23	1	91.00	0	0.00	91.10	1	2,150	0.05%
2022/02/22	0	90.80	0	0.00	91.30	0	2,164	0.00%
2022/02/18	3	91.24	1	92.00	92.20	2	2,177	0.09%
2022/02/17	1	92.00	2	91.70	92.20	-1	2,193	-0.05%
2022/02/16	0	0.00	2.3	91.20	90.70	-2.3	2,184	-0.11%
2022/02/15	0.1	90.50	0	0.00	90.50	0.1	2,183	0.00%
2022/02/14	2.1	90.17	6	90.35	90.40	-3.9	2,183	-0.18%
2022/02/11	2	91.30	3	91.47	91.00	-1	2,207	-0.05%
2022/02/10	3	90.80	23.3	91.13	91.80	-20.3	2,208	-0.92%
2022/02/09	6	89.33	18	89.65	90.90	-12	2,188	-0.55%
2022/02/08	11	88.04	0	0.00	88.20	11	2,129	0.52%
2022/02/07	1	87.91	0	0.00	88.00	1	2,115	0.05%
2022/01/25	2	88.50	3	88.30	88.60	-1	2,075	-0.05%
2022/01/24	2	88.51	2	88.55	89.10	0	2,024	0.00%
2022/01/21	1	89.80	62	90.28	90.30	-61	2,016	-3.02%
2022/01/20	0	0.00	4	89.98	90.30	-4	1,986	-0.20%
2022/01/19	1	89.50	54.9	89.75	89.90	-53.9	1,954	-2.76%
2022/01/18	7	88.94	6.1	88.62	88.80	1	1,932	0.05%
2022/01/17	0.1	88.10	1	88.40	88.00	-0.9	1,902	-0.05%
2022/01/14	2	87.70	3	86.77	88.30	-1	1,930	-0.05%
2022/01/13	0	0.00	23	88.10	88.00	-23	1,916	-1.20%
2022/01/12	1.1	88.21	7	88.59	88.60	-5.9	1,897	-0.31%
2022/01/11	0	0.00	3	87.67	88.50	-3	1,856	-0.16%
2022/01/10	0.3	86.98	3	87.03	87.00	-2.7	1,815	-0.15%
2022/01/07	10.1	86.74	19	86.47	86.70	-9	1,783	-0.50%
2022/01/06	19	85.19	36	85.01	85.00	-17	1,707	-1.00%
2022/01/05	5	84.80	9	84.61	85.00	-4	1,700	-0.23%
2022/01/04	2	84.25	2	83.50	84.30	0	1,688	0.00%
2022/01/03	0	82.60	36	82.42	82.40	-36	1,660	-2.16%
2021/12/29	6	82.08	0	0.00	82.40	6	1,709	0.35%
2021/12/28	0	82.50	1	82.60	82.30	-1	1,701	-0.06%
2021/12/27	5	82.20	0	0.00	82.40	5	1,705	0.29%
2021/12/24	1	82.10	5	82.14	82.20	-4	1,723	-0.23%
2021/12/23	14	81.96	15	82.03	82.20	-1	1,721	-0.06%
2021/12/22	4.1	81.42	0	0.00	81.30	4.1	1,701	0.24%
2021/12/20	1	81.71	3	82.10	82.10	-2	1,689	-0.12%
2021/12/17	0	0.00	1	82.00	82.00	-1	1,716	-0.06%
2021/12/16	1	81.60	1	81.70	81.70	0	1,726	0.00%
2021/12/15	0.1	80.70	0	0.00	80.60	0.1	1,814	0.00%
2021/12/14	1	80.80	0	0.00	80.50	1	1,830	0.05%
2021/12/13	0.1	81.30	3	81.33	81.30	-2.9	1,844	-0.16%
2021/12/10	0	0.00	2	81.70	81.30	-2	1,851	-0.11%
2021/12/09	1	81.40	0	0.00	81.80	1	1,845	0.05%
2021/12/08	0	81.60	4	81.70	81.70	-4	1,836	-0.22%
2021/12/06	2	81.60	2	81.75	81.80	0	1,819	0.00%
2021/12/03	5	81.20	1.3	81.18	81.10	3.7	1,815	0.20%
2021/12/02	0	81.20	1	81.00	80.90	-1	1,816	-0.05%
2021/12/01	0	0.00	1	80.60	80.90	-1	1,808	-0.06%
2021/11/30	1	80.20	0.7	80.20	79.50	0.3	1,820	0.02%
2021/11/29	0	79.80	1	79.80	79.60	-1	1,806	-0.05%
2021/11/26	4	79.60	0	0.00	79.60	4	1,806	0.22%
2021/11/25	15	80.16	0	0.00	80.20	15	1,830	0.82%
2021/11/24	0	0.00	1	80.50	80.40	-1	1,826	-0.05%
2021/11/22	2	81.60	0	0.00	81.60	2	1,838	0.11%
2021/11/19	0	0.00	10	80.90	81.40	-10	1,849	-0.54%
2021/11/18	4	81.08	0	0.00	81.00	4	1,845	0.22%
2021/11/17	2	81.95	1.3	82.04	82.00	0.7	1,830	0.04%
2021/11/16	0	0.00	4	82.15	82.50	-4	1,836	-0.22%
2021/11/15	1.1	81.99	2	82.00	82.00	-0.9	1,847	-0.05%
2021/11/12	0.1	81.40	0	81.40	81.40	0	1,867	0.00%
2021/11/10	8	81.48	2.1	81.51	81.70	5.9	1,930	0.30%
2021/11/09	0	0.00	1.6	80.72	80.80	-1.6	1,939	-0.08%
2021/11/08	1	80.20	16	80.39	80.70	-15	1,940	-0.77%
2021/11/05	3	79.30	0	0.00	79.60	3	1,960	0.15%
2021/11/04	51	80.07	1	79.90	79.80	50	2,010	2.49%
2021/11/03	1	80.70	1.1	80.80	80.70	-0.1	2,023	0.00%
2021/11/02	4	80.20	11	79.97	80.00	-7	2,041	-0.34%
2021/10/29	1	79.40	14	80.80	79.40	-13	2,069	-0.63%
2021/10/28	10	80.20	3	80.13	80.30	7	2,072	0.34%
2021/10/26	5	79.30	0	0.00	79.30	5	2,162	0.23%
2021/10/25	2	79.00	0	0.00	79.20	2	2,186	0.09%
2021/10/22	0	79.30	0	0.00	79.30	0	2,246	0.00%
2021/10/21	5	77.70	0	0.00	77.70	5	2,239	0.22%
2021/10/20	4	79.30	4	79.30	79.00	0	2,262	0.00%
2021/10/19	1	78.80	1.4	78.82	78.80	-0.4	2,261	-0.02%
2021/10/18	11	78.10	2	78.00	78.20	9	2,264	0.40%
2021/10/15	0.1	79.10	0	0.00	78.90	0.1	2,300	0.00%
2021/10/14	0	0.00	1	79.40	79.20	-1	2,328	-0.04%
2021/10/13	0	0.00	5	78.90	79.20	-5	2,342	-0.21%
2021/10/12	1.1	78.71	3	78.67	78.90	-1.9	2,345	-0.08%
2021/10/08	2	78.81	0	0.00	78.90	2	2,349	0.09%
2021/10/07	5	78.70	1	78.10	78.60	4	2,358	0.17%
2021/10/06	4.2	76.80	0	0.00	76.80	4.2	2,358	0.18%
2021/10/05	14	77.00	10	77.38	77.30	4	2,359	0.17%
2021/10/04	0	0.00	44	77.50	77.40	-44	2,391	-1.84%
2021/10/01	1.3	76.72	8	76.98	77.00	-6.7	2,416	-0.28%
2021/09/30	0.1	77.00	0	0.00	77.00	0.1	2,443	0.00%
2021/09/28	0	77.30	1	77.40	77.50	-1	2,475	-0.04%
2021/09/27	2.3	77.08	85	77.50	77.50	-82.7	2,515	-3.29%
2021/09/24	12.3	77.12	0	0.00	77.30	12.3	2,519	0.49%
2021/09/23	113.3	76.96	331.8	76.89	77.60	-218.5	2,500	-8.74%	大買/大賣/鉅額交易
2021/09/22	18.5	77.28	4	77.52	77.00	14.5	2,504	0.58%
2021/09/17	5	78.90	2	78.00	78.90	3	2,446	0.12%
2021/09/15	131.1	78.30	2	78.40	78.30	129.1	2,648	4.87%	大買/鉅額交易
2021/09/14	0	78.65	0	0.00	78.30	0	2,684	0.00%
2021/09/13	135.1	78.39	1	78.00	78.60	134.1	2,735	4.90%	大買/鉅額交易
2021/09/10	5.1	78.00	0	0.00	78.00	5.1	2,814	0.18%
2021/09/09	130.2	78.11	0	0.00	78.00	130.2	2,893	4.50%	大買/鉅額交易
2021/09/08	1	78.01	1	78.00	77.80	0	2,937	0.00%
2021/09/07	14	78.36	0	0.00	78.50	14	2,966	0.47%
2021/09/06	0	78.80	2	79.00	78.80	-2	3,040	-0.07%
2021/09/03	3	78.73	0	0.00	78.60	3	3,096	0.10%
2021/09/02	0.1	79.30	2	79.40	79.40	-1.9	3,114	-0.06%
2021/09/01	0	0.00	2	78.60	78.60	-2	3,142	-0.06%
2021/08/31	2.1	78.31	1	78.30	78.50	1.1	3,183	0.03%
2021/08/30	0.1	79.10	0	0.00	79.00	0.1	3,235	0.00%
2021/08/27	1	79.01	1	79.40	79.30	0	3,300	0.00%
2021/08/26	0	79.10	1	79.00	79.70	-1	3,357	-0.03%
2021/08/25	4.1	79.75	0	0.00	79.80	4.1	3,594	0.11%
2021/08/24	10	79.40	1	79.60	79.60	9	3,798	0.24%
2021/08/23	2.1	78.68	0	0.00	79.20	2.1	3,875	0.05%
2021/08/20	5	79.00	0	0.00	79.00	5	4,074	0.12%
2021/08/19	1	77.90	13	78.54	78.30	-12	5,315	-0.23%
2021/08/18	4.1	78.12	11	77.96	78.50	-6.9	5,471	-0.13%
2021/08/17	1	77.30	58	77.98	78.10	-57	5,558	-1.03%
2021/08/16	2.1	76.96	0	0.00	77.00	2.1	5,669	0.04%
2021/08/13	102	77.77	501	77.72	77.40	-399	5,710	-6.99%	大買/大賣/鉅額交易
2021/08/12	0.1	78.30	0	0.00	77.90	0.1	5,719	0.00%
2021/08/11	8.2	78.01	0	0.00	77.90	8.2	5,763	0.14%
2021/08/10	16.1	77.99	0	0.00	77.90	16.1	5,787	0.28%
2021/08/09	5.2	78.65	2	79.05	78.80	3.2	5,791	0.06%
2021/08/06	3	79.24	0	0.00	79.40	3	5,826	0.05%
2021/08/05	10.1	79.50	0	0.00	79.80	10.1	5,893	0.17%
2021/08/04	0.2	80.20	3	79.57	79.60	-2.8	6,029	-0.05%
2021/08/03	0.2	79.67	0.1	80.00	79.80	0.1	6,111	0.00%
2021/08/02	0.1	80.40	0	0.00	80.40	0.1	6,163	0.00%
2021/07/30	10	79.42	4	79.73	80.50	6	6,252	0.10%
2021/07/29	3	80.13	0	0.00	80.00	3	6,194	0.05%
2021/07/28	13.1	80.67	0	0.00	80.30	13.1	6,229	0.21%
2021/07/27	2	82.30	0	0.00	82.00	2	6,246	0.03%
2021/07/26	9.1	82.45	19	82.33	82.50	-9.9	6,244	-0.16%
2021/07/22	0.1	80.90	0	0.00	81.00	0.1	6,237	0.00%
2021/07/21	0	0.00	1	80.20	80.50	-1	6,284	-0.02%
2021/07/20	990.1	80.97	0	0.00	81.00	990.1	6,251	15.84%	大買/鉅額交易
2021/07/19	179.1	80.99	1	81.30	81.50	178.1	6,243	2.85%	大買/鉅額交易
2021/07/16	10.1	81.18	2.3	81.44	81.50	7.9	6,271	0.13%
2021/07/15	2.1	81.06	1.8	81.27	81.30	0.3	6,323	0.01%
2021/07/14	7.9	80.40	1	80.10	80.40	6.9	6,340	0.11%
2021/07/13	2.1	81.06	4	81.03	80.50	-1.9	6,371	-0.03%
2021/07/12	10.1	80.21	2	80.85	80.40	8.1	6,399	0.13%
2021/07/09	2	79.90	0	0.00	80.40	2	6,438	0.03%
2021/07/08	1.3	81.20	2	81.55	80.70	-0.8	6,456	-0.01%
2021/07/07	27	80.60	34	80.75	81.30	-7	6,494	-0.11%
2021/07/06	0	0.00	3	79.90	80.00	-3	6,517	-0.05%
2021/07/05	1.1	79.54	1	79.70	80.10	0.1	6,804	0.00%
2021/07/02	31.1	79.43	10	79.60	79.20	21.1	6,848	0.31%
2021/07/01	12	79.53	1	79.70	79.20	11	6,857	0.16%
2021/06/30	18.1	80.29	10	80.38	80.40	8.1	6,850	0.12%
2021/06/29	15	80.50	26.5	80.48	80.40	-11.5	6,860	-0.17%
2021/06/28	16.1	81.49	13	81.75	81.30	3.1	6,851	0.04%
2021/06/25	6	81.55	0.6	82.00	81.40	5.4	6,849	0.08%
2021/06/24	12.5	81.84	17	81.51	81.20	-4.5	6,808	-0.07%
2021/06/23	7	79.90	26	80.21	80.30	-19	6,699	-0.28%
2021/06/22	0	79.10	0	0.00	79.00	0	6,742	0.00%
2021/06/21	155	78.52	4	79.08	79.00	151	6,735	2.24%	大買/鉅額交易
2021/06/18	7.1	80.11	15	79.90	80.30	-7.9	6,686	-0.12%
2021/06/17	6.5	78.46	5	78.50	78.70	1.5	6,623	0.02%
2021/06/16	2.1	78.91	29.1	78.90	78.90	-27	6,644	-0.41%
2021/06/15	6	79.13	4	79.25	78.90	2	6,641	0.03%
2021/06/11	1.1	78.57	2	78.20	78.40	-0.9	6,606	-0.01%
2021/06/10	1.1	77.61	0	0.00	77.40	1.1	6,613	0.02%
2021/06/09	1.2	77.19	1	77.70	77.10	0.2	6,596	0.00%
2021/06/08	7	77.23	2	77.20	77.40	5	6,587	0.08%
2021/06/07	57.1	77.27	1	77.30	77.20	56.1	6,576	0.85%
2021/06/04	20	78.15	3	78.50	77.80	17	6,511	0.26%
2021/06/03	11.3	78.56	2	78.70	79.00	9.3	6,460	0.14%
2021/06/02	24	79.41	11	80.28	78.20	13	6,403	0.20%
2021/06/01	53.1	80.21	9	80.89	81.60	44.1	6,172	0.71%
2021/05/31	35	77.68	4	77.98	77.80	31	5,989	0.52%
2021/05/28	14	77.29	11	77.41	77.40	3	5,927	0.05%
2021/05/27	2	76.25	3,959	76.44	76.40	-3,957	5,755	-68.75%	大賣/鉅額交易
2021/05/26	26	76.56	5	76.61	76.30	21	4,572	0.46%
2021/05/25	22	78.27	11	78.86	77.90	11	4,441	0.25%
2021/05/24	6	78.07	2	78.10	77.40	4	4,333	0.09%
2021/05/21	2	78.00	1	78.63	78.50	1	4,223	0.02%
2021/05/20	1	78.50	1	79.00	78.90	0	4,187	0.00%
2021/05/19	3	78.30	3	78.51	78.00	0	4,168	0.00%
2021/05/18	4.1	78.75	2	78.50	79.00	2.1	4,135	0.05%
2021/05/17	302	78.75	2	78.05	78.20	300	4,118	7.28%	大買/鉅額交易
2021/05/14	344	79.31	0	0.00	79.10	344	4,064	8.46%	大買/鉅額交易
2021/05/13	8	77.68	1	78.40	79.20	7	4,024	0.17%
2021/05/12	1	81.21	1	79.60	80.40	0	3,944	0.00%
2021/05/11	29	80.15	7	80.11	79.30	22	3,809	0.58%
2021/05/10	3	83.07	3	83.65	82.20	0	3,714	0.00%
2021/05/07	16	84.72	103	84.89	84.90	-87	3,674	-2.37%	大賣/
2021/05/06	4.1	81.70	3	81.27	80.70	1.1	3,604	0.03%
2021/05/05	6.2	81.72	7	81.79	80.70	-0.8	3,613	-0.02%
2021/05/04	2.1	82.62	87	83.38	83.40	-84.9	3,580	-2.37%
2021/05/03	1.2	84.91	0	0.00	84.60	1.2	3,524	0.03%
2021/04/29	0.1	85.20	0	0.00	84.50	0.1	3,521	0.00%
2021/04/28	7	84.91	3	85.13	84.80	4	3,514	0.11%
2021/04/27	4	85.35	8	85.42	85.00	-4	3,485	-0.11%
2021/04/26	4	86.08	0	87.20	86.30	4	3,460	0.12%
2021/04/22	29	86.36	3	86.70	86.40	26	3,458	0.75%
2021/04/21	32	86.66	16	86.31	86.20	16	3,456	0.46%
2021/04/20	5	87.92	2	87.90	87.80	3	3,401	0.09%
2021/04/19	4.1	87.86	2	88.20	88.10	2.1	3,368	0.06%
2021/04/16	14	87.94	4	88.15	88.10	10	3,317	0.30%
2021/04/15	0	89.70	0	0.00	88.40	0	3,302	0.00%
2021/04/14	14	89.41	1	90.20	89.70	13	3,266	0.40%
2021/04/13	17	90.54	1	90.00	89.40	16	3,223	0.50%
2021/04/12	14.7	91.77	1	92.78	92.00	13.7	3,167	0.43%
2021/04/09	94	95.03	68.2	96.66	90.60	25.8	3,092	0.83%
2021/04/08	70.1	106.93	0	0.00	106.00	70.1	2,787	2.52%
2021/04/07	9	105.50	0	0.00	106.00	9	2,713	0.33%
2021/04/06	35	103.50	0	0.00	104.00	35	2,671	1.31%
2021/04/01	2	103.25	1.1	102.88	103.00	0.9	2,630	0.03%
2021/03/31	38	102.37	0	0.00	101.50	38	2,579	1.47%
2021/03/30	15	102.50	1	102.50	102.50	14	2,530	0.55%
2021/03/29	30.1	100.00	0	0.00	100.50	30.1	2,481	1.21%
2021/03/26	50	100.85	1	100.00	99.40	49	2,445	2.00%
2021/03/25	135	102.01	101	101.98	102.00	34	2,400	1.42%	大買/大賣/
2021/03/24	3	98.50	7	98.93	99.00	-4	2,314	-0.17%
2021/03/23	2	97.25	16	97.93	98.00	-14	2,287	-0.61%
2021/03/22	12	95.08	4	95.65	96.70	8	2,266	0.35%
2021/03/19	20	95.08	4	95.93	95.30	16	2,255	0.71%
2021/03/18	9	95.97	3	95.87	95.70	6	2,194	0.28%
2021/03/17	22	95.46	0	0.00	95.20	22	2,161	1.02%
2021/03/16	16	96.14	10	97.19	95.70	6	2,135	0.28%
2021/03/15	33	95.43	0	0.00	95.60	33	2,098	1.57%
2021/03/12	12	96.26	2	96.80	96.60	10	2,094	0.48%
2021/03/11	0	0.00	4	95.50	95.70	-4	2,076	-0.19%
2021/03/10	10	94.40	50	94.43	94.10	-40	2,049	-1.95%
2021/03/09	1	93.40	1	94.30	94.30	0	2,053	0.00%
2021/03/08	9	94.00	0	0.00	93.90	9	2,067	0.44%
2021/03/05	109	93.57	22	94.30	94.30	87	2,065	4.21%	大買/
2021/03/02	13	93.69	3	93.33	92.60	10	2,065	0.48%
2021/02/26	29.1	93.67	5	94.38	93.80	24.1	2,036	1.18%
2021/02/25	0	0.00	27	94.37	95.00	-27	1,980	-1.36%
2021/02/24	6	90.98	0	0.00	90.90	6	1,934	0.31%
2021/02/23	1	89.80	4	91.38	91.20	-3	1,927	-0.16%
2021/02/22	7	90.44	54	90.68	90.80	-47	1,903	-2.47%
2021/02/19	7	87.87	3	88.63	88.50	4	1,872	0.21%
2021/02/18	36.1	87.90	0	0.00	88.30	36.1	1,850	1.95%
2021/02/17	1	87.70	1	89.00	88.10	0	1,825	0.00%
2021/02/04	11	87.48	0	0.00	87.30	11	1,776	0.62%
2021/02/02	1	87.20	5	88.36	88.40	-4	1,795	-0.22%
2021/02/01	0	0.00	1	87.50	87.20	-1	1,789	-0.06%
2021/01/29	6	87.25	2	88.40	86.50	4	1,824	0.22%
2021/01/28	12	89.02	5	90.10	89.20	7	1,795	0.39%
2021/01/27	1	88.50	22	89.54	90.00	-21	1,771	-1.19%
2021/01/26	9	88.70	7	89.13	87.90	2	1,748	0.11%
2021/01/25	0	0.00	86	88.26	88.60	-86	1,712	-5.02%
2021/01/22	1	87.70	6	87.65	87.70	-5	1,705	-0.29%
2021/01/21	8	87.03	0	0.00	86.50	8	1,689	0.47%
2021/01/20	33	87.20	13	87.82	87.20	20	1,702	1.17%
2021/01/19	6.3	88.72	10	87.97	87.40	-3.7	1,678	-0.22%
2021/01/18	6.8	87.41	4	87.93	87.40	2.8	1,647	0.17%
2021/01/15	0	0.00	30	86.93	86.90	-30	1,637	-1.83%
2021/01/14	3	85.33	6	86.52	86.40	-3	1,702	-0.18%
2021/01/13	0	0.00	53	86.10	86.10	-53	1,683	-3.15%
2021/01/12	9	86.53	0	0.00	86.10	9	1,675	0.54%
2021/01/11	0	0.00	3	87.17	87.60	-3	1,665	-0.18%
2021/01/08	86	87.03	16.1	88.25	86.60	69.9	1,661	4.21%
2021/01/07	6	87.23	8	87.36	87.40	-2	1,617	-0.12%
2021/01/06	6	85.62	0	0.00	86.00	6	1,591	0.38%
2021/01/05	16	85.76	0	0.00	85.70	16	1,587	1.01%
2021/01/04	20	86.17	0	0.00	85.80	20	1,579	1.27%
2020/12/31	30	85.79	4	86.20	86.20	26	1,601	1.62%
2020/12/30	0	0.00	3	86.10	86.00	-3	1,605	-0.19%
2020/12/29	1	85.30	0	0.00	85.30	1	1,622	0.06%
2020/12/28	5	85.92	2	85.90	85.80	3	1,634	0.18%
2020/12/25	2	86.00	2	85.75	86.10	0	1,633	0.00%
2020/12/24	21	85.27	1	85.80	85.00	20	1,629	1.23%
2020/12/23	1	85.50	0	0.00	85.30	1	1,627	0.06%
2020/12/22	2	85.55	4	85.80	85.50	-2	1,638	-0.12%
2020/12/21	3	86.00	1	86.20	85.90	2	1,656	0.12%
2020/12/18	0	0.00	1	86.50	86.70	-1	1,676	-0.06%
2020/12/17	19	86.04	1	86.50	85.60	18	1,673	1.08%
2020/12/16	0	0.00	21	87.41	87.50	-21	1,659	-1.27%
2020/12/15	6	86.02	0	0.00	85.50	6	1,689	0.36%
2020/12/14	9	86.81	1	87.60	86.50	8	1,719	0.47%
2020/12/11	1	86.90	0	0.00	87.30	1	1,744	0.06%
2020/12/10	1	87.10	16	87.89	87.20	-15	1,738	-0.86%
2020/12/09	5	86.80	22	87.83	88.00	-17	1,728	-0.98%
2020/12/08	45	86.80	3	86.87	86.80	42	1,708	2.46%
2020/12/07	3	86.77	0	0.00	86.90	3	1,694	0.18%
2020/12/04	0	0.00	2	86.60	87.10	-2	1,693	-0.12%
2020/12/03	2	87.70	184	86.82	86.80	-182	1,691	-10.77%	大賣/鉅額交易
2020/12/02	1	86.10	1	87.20	87.20	0	1,669	0.00%
2020/12/01	2	85.65	2	86.20	86.00	0	1,659	0.00%
2020/11/30	2	85.50	3	86.23	85.40	-1	1,667	-0.06%
2020/11/27	1	85.40	0	0.00	85.30	1	1,609	0.06%
2020/11/26	1	85.40	1	85.40	85.70	0	1,624	0.00%
2020/11/25	3	85.63	0	0.00	85.60	3	1,656	0.18%
2020/11/24	0	0.00	2	86.50	85.60	-2	1,648	-0.12%
2020/11/23	17	86.05	1	85.80	86.30	16	1,639	0.98%
2020/11/20	29	85.85	30	85.90	85.90	-1	1,649	-0.06%
2020/11/19	23	85.95	0	0.00	85.80	23	1,658	1.39%
2020/11/18	17.1	86.16	0	0.00	86.00	17.1	1,658	1.03%
2020/11/17	92	86.49	0	86.50	86.60	92	1,660	5.54%
2020/11/16	1	86.30	2	86.30	86.70	-1	1,696	-0.06%
2020/11/13	10	85.81	0	0.00	85.60	10	1,727	0.58%
2020/11/12	1	86.50	1	86.50	86.00	0	1,780	0.00%
2020/11/11	2	86.00	0	0.00	85.70	2	1,788	0.11%
2020/11/10	0	0.00	1	87.60	87.00	-1	1,779	-0.06%
2020/11/09	2	86.55	3	87.20	86.60	-1	1,805	-0.06%
2020/11/06	1	88.30	0	0.00	86.80	1	1,853	0.05%
2020/11/05	0	0.00	1	88.20	88.40	-1	1,920	-0.05%
2020/11/04	3	87.90	0	0.00	87.90	3	2,005	0.15%
2020/11/03	0	0.00	3	87.83	87.70	-3	2,026	-0.15%
2020/10/30	0	0.00	1	86.50	86.10	-1	2,048	-0.05%
2020/10/29	1	85.70	3	85.77	85.40	-2	2,043	-0.10%
2020/10/28	1	85.30	11	86.35	86.90	-10	2,053	-0.49%
2020/10/27	3	84.57	8	85.36	85.00	-5	2,047	-0.24%
2020/10/26	4	84.88	0	0.00	84.90	4	2,059	0.19%
2020/10/23	5	84.40	1	85.40	85.00	4	2,061	0.19%
2020/10/22	0	0.00	12	85.40	84.40	-12	2,073	-0.58%
2020/10/21	1	84.00	0	0.00	83.50	1	1,992	0.05%
2020/10/19	0	0.00	1	85.10	84.40	-1	2,035	-0.05%
2020/10/16	19	84.50	1	84.70	84.50	18	2,053	0.88%
2020/10/15	3	84.40	4	84.70	84.70	-1	2,071	-0.05%
2020/10/14	2	84.50	0	0.00	84.40	2	2,098	0.10%
2020/10/13	3	84.03	0	0.00	83.50	3	2,109	0.14%
2020/10/08	27	83.46	0	0.00	83.40	27	2,170	1.24%
2020/10/07	1	84.10	0	0.00	83.70	1	2,178	0.05%
2020/10/06	17	85.00	0	0.00	85.00	17	2,198	0.77%
2020/09/28	1	84.40	0	0.00	84.40	1	2,343	0.04%
2020/09/25	0	0.00	63	83.85	84.00	-63	2,359	-2.67%
2020/09/24	161	83.64	31	83.43	83.30	130	2,370	5.48%	大買/鉅額交易
2020/09/23	1	84.00	1	84.90	84.90	0	2,376	0.00%
2020/09/22	0	0.00	1	85.00	84.20	-1	2,369	-0.04%
2020/09/21	1	85.00	0	0.00	84.70	1	2,374	0.04%
2020/09/18	4.3	84.34	3	84.70	84.80	1.3	2,405	0.05%
2020/09/17	7	85.53	0	0.00	84.70	7	2,403	0.29%
2020/09/16	60	86.98	2	87.00	86.80	58	2,406	2.41%
2020/09/14	0	0.00	1	87.80	88.00	-1	2,485	-0.04%
2020/09/11	6	87.38	0	0.00	87.40	6	2,507	0.24%
2020/09/09	8.2	85.69	0	0.00	86.20	8.2	2,538	0.32%
2020/09/08	46	86.43	0	0.00	86.50	46	2,550	1.80%
2020/09/04	10	86.03	0	0.00	86.00	10	2,602	0.38%
2020/09/03	1	88.10	0	0.00	87.30	1	2,586	0.04%
2020/09/02	0	0.00	4	88.60	88.80	-4	2,595	-0.15%
2020/08/26	3	89.43	0	0.00	89.60	3	2,656	0.11%
2020/08/25	0	0.00	3	91.87	90.70	-3	2,724	-0.11%
2020/08/24	33	90.10	8	90.11	90.50	25	2,807	0.89%
2020/08/21	14.5	88.47	1	89.00	88.70	13.5	2,848	0.47%
2020/08/20	44	87.83	4	88.70	87.30	40	2,879	1.39%
2020/08/19	5	91.22	6	91.50	90.90	-1	2,869	-0.03%
2020/08/18	1	89.50	3	90.60	89.40	-2	2,831	-0.07%
2020/08/17	0	0.00	2	88.50	88.20	-2	2,788	-0.07%
2020/08/12	21	86.18	3	88.53	88.70	18	2,751	0.65%
2020/08/11	69	89.89	19	92.90	88.60	50	2,706	1.85%
2020/08/10	15	90.93	30	92.16	93.60	-15	2,642	-0.57%
2020/08/07	8	88.59	11	88.79	88.30	-3	2,585	-0.12%
2020/08/05	7	86.90	6	87.33	87.80	1	2,604	0.04%
2020/08/04	4	85.45	5	86.32	85.50	-1	2,613	-0.04%
2020/08/03	34	85.50	0	0.00	84.60	34	2,674	1.27%
2020/07/31	107	86.60	4	86.53	86.90	103	2,748	3.75%	大買/鉅額交易
2020/07/30	9	85.71	0	0.00	87.20	9	2,763	0.33%
2020/07/29	0	0.00	2	85.45	85.10	-2	2,763	-0.07%
2020/07/28	180	85.90	90	85.51	84.30	90	2,800	3.21%	大買/
2020/07/27	33	86.50	4	86.40	86.00	29	2,823	1.03%
2020/07/24	21	87.52	7	88.41	87.00	14	2,868	0.49%
2020/07/23	13	87.55	13	88.54	89.10	0	2,896	0.00%
2020/07/22	73	87.05	41	87.92	87.80	32	2,882	1.11%
2020/07/21	61	87.47	64	87.62	87.70	-3	2,910	-0.10%
2020/07/20	25	85.70	0	0.00	86.40	25	2,906	0.86%
2020/07/17	499	88.00	4	88.43	87.50	495	2,895	17.10%	大買/鉅額交易
2020/07/16	0	0.00	198.9	87.67	87.50	-198.9	2,931	-6.78%	大賣/鉅額交易
2020/07/15	1	88.60	10	88.27	87.40	-9	2,961	-0.30%
2020/07/14	0	0.00	13	87.29	86.20	-13	2,996	-0.43%
2020/07/13	0	0.00	9	86.90	86.80	-9	2,998	-0.30%
2020/07/10	6	85.93	20	86.47	85.60	-14	3,010	-0.47%
2020/07/09	100	85.98	32	85.70	85.50	68	3,011	2.26%
2020/07/08	3	83.27	2	83.75	83.90	1	3,002	0.03%
2020/07/07	65	85.33	0	0.00	83.70	65	3,012	2.16%
2020/07/06	7	87.54	0	0.00	87.30	7	3,034	0.23%
2020/07/03	5	87.20	8	87.08	87.30	-3	3,096	-0.10%
2020/07/02	21	84.71	54	85.86	86.10	-33	3,116	-1.06%
2020/07/01	34	85.29	68	85.18	84.50	-34	3,163	-1.07%
2020/06/30	0	0.00	9	84.86	85.20	-9	3,198	-0.28%
2020/06/29	158	84.08	0	0.00	83.80	158	3,228	4.89%	大買/鉅額交易
2020/06/24	35	84.97	1	85.50	84.60	34	3,222	1.06%
2020/06/23	1	85.20	16	85.72	85.20	-15	3,251	-0.46%
2020/06/22	13	85.12	29	85.04	84.70	-16	3,254	-0.49%
2020/06/19	49	83.68	41	85.11	83.70	8	3,271	0.24%
2020/06/18	31	85.64	2	85.35	83.50	29	3,244	0.89%
2020/06/17	4	85.45	0	0.00	84.80	4	3,249	0.12%
2020/06/16	131	85.97	7	85.59	86.00	124	3,282	3.78%	大買/鉅額交易
2020/06/15	6	84.43	1	85.00	84.40	5	3,339	0.15%
2020/06/12	3	84.77	9	85.29	85.00	-6	3,360	-0.18%
2020/06/11	1	87.90	0	0.00	86.40	1	3,402	0.03%
2020/06/10	1	87.50	12	87.38	87.40	-11	3,425	-0.32%
2020/06/09	0	0.00	4	87.48	87.00	-4	3,494	-0.11%
2020/06/08	0	0.00	160	86.73	87.20	-160	3,549	-4.51%	大賣/鉅額交易
2020/06/05	10	86.05	0	0.00	86.00	10	3,605	0.28%
2020/06/04	5	87.70	2	87.45	87.70	3	3,603	0.08%
2020/06/03	1	87.60	5	87.20	88.00	-4	3,609	-0.11%
2020/06/02	3	88.30	2	88.05	88.40	1	3,584	0.03%
2020/06/01	495	88.57	4.5	87.89	88.50	490.5	3,571	13.73%	大買/鉅額交易
2020/05/29	2	84.75	4	85.63	86.00	-2	3,488	-0.06%
2020/05/28	1	84.10	7	84.54	83.90	-6	3,429	-0.17%
2020/05/27	6	82.88	13	82.76	83.90	-7	3,425	-0.20%
2020/05/26	23	82.12	22	81.78	82.00	1	3,418	0.03%
2020/05/25	26	79.42	2	80.00	80.30	24	3,420	0.70%
2020/05/22	4	80.00	0	80.00	79.50	4	3,435	0.12%
2020/05/21	3	81.30	0	0.00	81.50	3	3,435	0.09%
2020/05/20	0	0.00	10	81.68	81.10	-10	3,435	-0.29%
2020/05/19	8	81.23	3	81.90	81.00	5	3,421	0.15%
2020/05/18	0	0.00	1	81.40	81.00	-1	3,410	-0.03%
2020/05/15	6	79.48	7	80.00	80.60	-1	3,398	-0.03%
2020/05/14	2	80.95	16	81.47	80.80	-14	3,366	-0.42%
2020/05/13	3	80.00	33	81.03	80.80	-30	3,352	-0.89%
2020/05/12	0	0.00	2.1	80.49	80.30	-2.1	3,336	-0.06%
2020/05/11	15	80.16	2	80.20	79.80	13	3,311	0.39%
2020/05/08	6	79.37	4	79.95	79.70	2	3,288	0.06%
2020/05/07	65	80.95	4	80.90	80.50	61	3,226	1.89%
2020/05/06	26	81.97	8	82.63	82.00	18	3,139	0.57%
2020/05/05	28	82.16	3	82.43	82.00	25	3,118	0.80%
2020/05/04	1	81.80	173	81.49	81.80	-172	3,118	-5.52%	大賣/鉅額交易
2020/04/30	134	85.07	0	0.00	84.40	134	3,092	4.33%	大買/鉅額交易
2020/04/29	6	84.50	8	84.65	84.50	-2	3,080	-0.06%
2020/04/28	2	82.40	1	83.00	83.30	1	3,071	0.03%
2020/04/27	2	82.05	0	0.00	81.70	2	3,080	0.06%
2020/04/24	0	0.00	1	82.00	82.20	-1	3,043	-0.03%
2020/04/23	0	0.00	1	82.10	81.90	-1	2,997	-0.03%
2020/04/22	4	81.00	1	81.00	81.10	3	2,983	0.10%
2020/04/21	13	81.52	1	82.90	81.90	12	2,978	0.40%
2020/04/20	2	82.65	81	82.62	83.50	-79	2,959	-2.67%
2020/04/17	1	81.80	4	82.05	81.80	-3	2,946	-0.10%
2020/04/15	1	79.10	7	79.29	79.30	-6	2,854	-0.21%
2020/04/14	0	0.00	5	77.58	78.50	-5	2,830	-0.18%
2020/04/13	9	75.34	2	75.15	75.10	7	2,838	0.25%
2020/04/10	6	76.28	0	0.00	76.10	6	2,836	0.21%
2020/04/09	3	78.40	1	78.10	77.80	2	2,804	0.07%
2020/04/08	2	82.80	22	83.03	82.80	-20	2,715	-0.74%
2020/04/07	4	83.50	0	0.00	82.40	4	2,638	0.15%
2020/04/06	2	80.65	16	81.70	81.50	-14	2,600	-0.54%
2020/04/01	0	0.00	27	78.46	79.00	-27	2,518	-1.07%
2020/03/30	1	76.50	4	76.55	76.40	-3	2,423	-0.12%
2020/03/27	3	76.63	36	76.60	76.60	-33	2,388	-1.38%
2020/03/26	5	73.20	6.3	73.63	74.60	-1.3	2,320	-0.05%
2020/03/25	1	71.20	34	73.20	72.30	-33	2,297	-1.44%
2020/03/24	41	70.95	69	70.77	71.10	-28	2,250	-1.24%
2020/03/23	4	69.20	2	69.30	68.20	2	2,221	0.09%
2020/03/20	52.3	75.19	64	75.58	72.00	-11.8	2,210	-0.53%
2020/03/19	21	72.44	0	0.00	73.10	21	2,187	0.96%
2020/03/18	1	76.00	0	0.00	76.00	1	2,117	0.05%
2020/03/17	407	77.28	0	0.00	76.90	407	2,086	19.50%	大買/鉅額交易
2020/03/16	0	0.00	1	79.30	78.60	-1	2,052	-0.05%
2020/03/13	25	77.51	1	80.30	79.60	24	1,997	1.20%
2020/03/12	5.1	80.84	11	81.14	81.00	-5.9	1,946	-0.30%
2020/03/11	4.1	82.92	12	84.69	81.70	-7.9	1,867	-0.42%
2020/03/10	2	80.45	1	80.60	80.40	1	1,807	0.06%
2020/03/09	1	80.10	1	81.90	80.60	0	1,787	0.00%
2020/03/06	3	82.53	0	0.00	82.20	3	1,789	0.17%
2020/03/04	0	0.00	1	82.70	82.90	-1	1,806	-0.06%
2020/03/03	1	84.00	0	0.00	82.30	1	1,811	0.06%
2020/03/02	7	82.00	0	0.00	82.00	7	1,791	0.39%
2020/02/26	3	81.63	0	0.00	81.30	3	1,827	0.16%
2020/02/25	2	82.55	7	82.83	83.40	-5	1,831	-0.27%
2020/02/24	4	83.60	3	84.03	83.60	1	1,857	0.05%
2020/02/21	2	84.75	4	84.68	84.50	-2	1,857	-0.11%
2020/02/20	50	86.43	0	0.00	85.60	50	1,862	2.68%
2020/02/17	0.1	86.20	0	0.00	85.80	0.1	1,905	0.01%
2020/02/14	2	87.55	3	87.57	87.50	-1	1,925	-0.05%
2020/02/13	1	87.20	0	0.00	86.70	1	1,937	0.05%
2020/02/10	0	0.00	9	85.83	85.70	-9	2,041	-0.44%
2020/02/07	0	0.00	4	87.03	86.70	-4	2,052	-0.19%
2020/02/06	3	86.90	8	86.95	87.10	-5	2,070	-0.24%
2020/02/04	0	0.00	0.6	85.70	85.20	-0.6	2,060	-0.03%
2020/02/03	183.1	85.83	5	85.90	85.70	178.1	2,074	8.59%	大買/鉅額交易
2020/01/31	217	86.85	3	86.30	85.90	214	2,064	10.37%	大買/鉅額交易
2020/01/30	31	85.08	5	85.24	84.50	26	2,036	1.28%
2020/01/20	2	88.70	5	88.84	88.50	-3	2,038	-0.15%
2020/01/17	0	0.00	1	89.00	88.80	-1	2,090	-0.05%
2020/01/16	2	88.95	0	0.00	88.40	2	2,102	0.10%
2020/01/15	0	0.00	3	89.23	89.40	-3	2,130	-0.14%
2020/01/14	0	0.00	6.1	89.02	89.10	-6.1	2,133	-0.29%
2020/01/13	0	0.00	5	88.40	89.10	-5	2,102	-0.24%
2020/01/10	5	85.40	10	85.87	85.30	-5	2,122	-0.24%
2020/01/09	2	86.65	0	0.00	87.00	2	2,110	0.09%
2020/01/08	0	0.00	55	85.44	85.20	-55	2,124	-2.59%
2020/01/07	1	84.50	1	84.40	85.70	0	2,121	0.00%
2020/01/06	5	86.10	3	86.93	85.80	2	2,088	0.10%
2020/01/03	4	87.98	1	88.10	88.20	3	2,078	0.14%
2020/01/02	1	89.00	0	0.00	88.80	1	2,089	0.05%
2019/12/30	3	89.00	0	0.00	88.80	3	2,130	0.14%
2019/12/27	1	90.00	0.2	90.40	89.90	0.8	2,130	0.04%
2019/12/26	5	89.70	0	0.00	89.60	5	2,147	0.23%
2019/12/24	0	0.00	4	89.50	89.50	-4	2,176	-0.18%
2019/12/23	0	0.00	0	90.50	89.80	0	2,213	0.00%
2019/12/20	8	90.00	0	0.00	90.00	8	2,266	0.35%
2019/12/19	0	0.00	13	90.50	90.50	-13	2,261	-0.57%
2019/12/17	1	90.50	1	89.80	90.50	0	2,292	0.00%
2019/12/16	6	89.30	22	89.30	89.30	-16	2,302	-0.69%
2019/12/12	0	0.00	18	92.30	92.50	-18	2,308	-0.78%
2019/12/11	1	92.30	2	92.15	92.30	-1	2,305	-0.04%
2019/12/10	5	91.40	0	0.00	91.40	5	2,292	0.22%
2019/12/09	1	92.30	0	0.00	92.30	1	2,311	0.04%
2019/12/05	4	90.30	0	0.00	90.90	4	2,316	0.17%
2019/12/04	3	88.50	0	0.00	89.10	3	2,398	0.13%
2019/11/29	2	88.80	4.2	88.65	88.50	-2.2	2,384	-0.09%
2019/11/28	1	89.90	0	0.00	89.70	1	2,365	0.04%
2019/11/27	1	90.50	1	90.20	90.00	0	2,392	0.00%
2019/11/26	0	0.00	1	90.70	92.00	-1	2,380	-0.04%
2019/11/25	0	0.00	1	90.10	89.70	-1	2,324	-0.04%
2019/11/22	3	91.27	1	91.30	91.50	2	2,333	0.09%
2019/11/21	7	89.83	4	89.63	89.80	3	2,305	0.13%
2019/11/20	2	91.00	0	0.00	91.00	2	2,272	0.09%
2019/11/19	6	91.90	1	92.40	91.90	5.1	2,270	0.22%
2019/11/18	1	92.90	6	92.43	92.10	-5	2,298	-0.22%
2019/11/15	1	92.30	2	91.70	91.30	-1	2,301	-0.04%
2019/11/14	2	92.05	3	92.17	92.20	-1	2,308	-0.04%
2019/11/12	27	92.94	1	93.10	93.20	26	2,319	1.12%
2019/11/11	1	92.00	30	92.64	91.60	-29	2,357	-1.23%
2019/11/08	0	0.00	16	96.80	93.80	-16	2,404	-0.67%
2019/11/07	8	95.03	1	95.90	96.00	7	2,458	0.28%
2019/11/06	0	0.00	1	97.40	95.60	-1	2,450	-0.04%
2019/11/05	11	96.50	0.1	97.00	97.40	10.9	2,443	0.45%
2019/11/04	8	96.20	2.5	96.26	96.50	5.5	2,435	0.22%
2019/11/01	1	94.50	0	0.00	94.80	1	2,440	0.04%
2019/10/31	5	95.02	0	0.00	94.70	5	2,444	0.20%
2019/10/30	3	96.03	2	95.85	95.90	1	2,430	0.04%
2019/10/29	0	0.00	4	96.90	97.10	-4	2,431	-0.16%
2019/10/28	5.1	99.95	7	98.76	97.00	-1.9	2,418	-0.08%
2019/10/25	25	96.13	6	96.47	96.70	19	2,360	0.80%
2019/10/24	1	93.70	0	0.00	93.90	1	2,310	0.04%
2019/10/23	0	0.00	6	94.08	94.10	-6	2,307	-0.26%
2019/10/22	0	0.00	16	93.00	92.60	-16	2,277	-0.70%
2019/10/21	0	0.00	20	92.45	92.90	-20	2,270	-0.88%
2019/10/17	1	92.50	0	0.00	93.60	1	2,214	0.05%
2019/10/15	0	0.00	1	92.20	92.80	-1	2,222	-0.05%
2019/10/14	3	93.40	2	91.85	91.40	1	2,230	0.04%
2019/10/09	5	93.00	0	0.00	92.20	5	2,226	0.22%
2019/10/08	1	94.30	2	94.20	93.20	-1	2,244	-0.04%
2019/10/07	1	93.00	2	93.70	93.20	-1	2,268	-0.04%
2019/10/04	8	92.26	2	93.10	93.40	6	2,268	0.26%
2019/10/03	2	90.90	2	91.40	91.40	0	2,260	0.00%
2019/09/27	4	91.58	2	91.40	91.40	2	2,270	0.09%
2019/09/26	11	93.70	7	93.20	93.20	4	2,266	0.18%
2019/09/25	10	92.99	10	93.20	93.90	0	2,242	0.00%
2019/09/24	2	91.20	15	91.40	91.20	-13	2,192	-0.59%
2019/09/23	1	89.80	1	90.30	90.30	0	2,177	0.00%
2019/09/20	3	91.10	3	90.83	90.60	0	2,188	0.00%
2019/09/19	19	90.26	1	90.10	90.10	18	2,187	0.82%
2019/09/17	100	91.85	0	0.00	91.80	100	2,252	4.44%
2019/09/12	546	91.46	0	0.00	91.00	546	2,302	23.71%	大買/鉅額交易
2019/09/11	10	91.36	0	0.00	91.00	10	2,318	0.43%
2019/09/10	1	89.80	0	0.00	90.80	1	2,297	0.04%
2019/09/09	24	91.90	4	90.70	90.40	20	2,293	0.87%
2019/09/06	18	93.19	10	91.94	91.70	8	2,274	0.35%
2019/09/05	1	89.50	0	0.00	89.80	1	2,192	0.05%
2019/09/03	0	0.00	16	88.56	88.10	-16	2,180	-0.73%
2019/08/30	1	89.50	1	88.50	88.20	0	2,272	0.00%
2019/08/27	0	0.00	70.6	88.11	88.20	-70.6	2,240	-3.15%
2019/08/26	0	0.00	3	85.50	86.20	-3	2,195	-0.14%
2019/08/23	3	87.00	4.9	87.62	87.00	-1.9	2,186	-0.09%
2019/08/22	0	0.00	7	88.10	87.20	-7	2,196	-0.32%
2019/08/21	3	86.80	22	88.12	87.10	-19	2,230	-0.85%
2019/08/19	17	87.21	2	87.75	87.20	15	2,191	0.68%
2019/08/16	0	0.00	3	86.90	87.20	-3	2,179	-0.14%
2019/08/15	6	87.33	1	87.00	87.30	5	2,150	0.23%
2019/08/14	3	90.27	1	89.70	89.60	2	2,135	0.09%
2019/08/13	3	89.27	61	89.10	90.00	-58	2,074	-2.80%
2019/08/12	48	86.53	103.2	87.06	87.70	-55.2	1,994	-2.77%	大賣/
2019/08/08	15	79.97	0	0.00	79.80	15	1,889	0.79%
2019/08/07	6	78.10	2	78.70	78.70	4	1,894	0.21%
2019/08/06	1	76.50	2	77.31	77.90	-1	1,910	-0.05%
2019/08/05	200	78.13	0	0.00	77.20	200	1,902	10.51%	大買/鉅額交易
2019/08/01	1	78.80	0	0.00	79.40	1	2,069	0.05%
2019/07/30	1	80.00	0	0.00	80.50	1	2,138	0.05%
2019/07/29	1	80.00	0	0.00	80.50	1	2,170	0.05%
2019/07/26	3	81.73	0	0.00	81.90	3	2,172	0.14%
2019/07/25	0	0.00	5	82.60	82.60	-5	2,172	-0.23%
2019/07/24	1	81.50	0	0.00	81.50	1	2,167	0.05%
2019/07/23	1	81.50	0	0.00	81.80	1	2,184	0.05%
2019/07/22	2	81.00	2	80.90	80.70	0	2,184	0.00%
2019/07/19	0	0.00	1	80.70	81.20	-1	2,188	-0.05%
2019/07/18	0	0.00	2	80.90	81.50	-2	2,183	-0.09%
2019/07/17	1	80.60	2	80.90	81.30	-1	2,173	-0.05%
2019/07/16	3	80.30	1	80.00	80.40	2	2,153	0.09%
2019/07/15	1	80.40	2	79.35	79.80	-1	2,161	-0.05%
2019/07/12	0	0.00	8	80.08	80.00	-8	2,208	-0.36%
2019/07/11	3	79.17	4	79.38	79.00	-1	2,249	-0.04%
2019/07/10	0	0.00	2	77.95	78.00	-2	2,227	-0.09%
2019/07/09	1	76.30	0	0.00	76.80	1	2,214	0.05%
2019/07/08	1	77.10	0	0.00	77.30	1	2,218	0.05%
2019/07/05	0	0.00	3	78.00	78.20	-3	2,220	-0.14%
2019/07/04	0	0.00	3	78.10	78.00	-3	2,232	-0.13%
2019/07/01	0	0.00	17	77.29	77.30	-17	2,255	-0.75%
2019/06/27	18	76.35	0	0.00	77.10	18	2,264	0.79%
2019/06/26	0	0.00	21	75.88	76.20	-21	2,257	-0.93%
2019/06/25	23	74.18	0	0.00	73.70	23	2,225	1.03%
2019/06/24	2	78.40	0	0.00	78.60	2	2,169	0.09%
2019/06/21	22	78.31	4.1	78.56	78.30	17.9	2,129	0.84%
2019/06/20	190	78.91	5	78.80	78.40	185	2,083	8.88%	大買/鉅額交易
2019/06/19	21	78.10	2	78.40	78.50	19	2,058	0.92%
2019/06/18	1	76.90	3	77.30	77.30	-2	2,024	-0.10%
2019/06/17	0	0.00	1	76.60	76.30	-1	2,033	-0.05%
2019/06/14	0	0.00	0	76.90	76.90	0	2,030	0.00%
2019/06/12	3	78.20	0.5	77.80	78.30	2.5	2,035	0.12%
2019/06/10	2	77.60	10	78.59	79.00	-8	2,046	-0.39%
2019/06/06	0	0.00	4	76.35	76.30	-4	2,007	-0.20%
2019/06/05	0	0.00	3	75.13	75.20	-3	2,012	-0.15%
2019/06/04	1	73.80	0	0.00	74.30	1	2,044	0.05%
2019/05/31	0	0.00	7	74.80	74.90	-7	2,056	-0.34%
2019/05/29	0	0.00	4	74.15	74.00	-4	2,063	-0.19%
2019/05/27	0	0.00	5	73.12	73.00	-5	2,007	-0.25%
2019/05/24	1	73.20	1	73.00	73.10	0	2,004	0.00%
2019/05/23	2	72.50	0	0.00	72.10	2	1,999	0.10%
2019/05/22	1	72.30	2	71.75	71.60	-1	1,992	-0.05%
2019/05/20	1	70.30	2	70.20	70.30	-1	1,975	-0.05%
2019/05/17	7	70.80	7	70.81	70.80	0	1,958	0.00%
2019/05/16	1	71.80	15	71.80	71.00	-14	1,953	-0.72%
2019/05/15	1	72.10	0	72.10	72.10	1	1,943	0.05%
2019/05/14	0	0.00	2	72.30	72.00	-2	1,934	-0.10%
2019/05/10	15.3	71.37	1	70.90	71.20	14.3	1,927	0.74%
2019/05/09	41.3	72.52	32	72.11	70.90	9.3	1,900	0.49%
2019/05/08	10	76.65	0	0.00	75.90	10	1,763	0.57%
2019/05/07	0	0.00	3	73.80	74.80	-3	1,703	-0.18%
2019/05/06	5	73.04	1	74.00	72.90	4	1,655	0.24%
2019/05/03	1	75.30	0	0.00	76.50	1	1,617	0.06%
2019/04/29	1	76.30	8	76.03	75.60	-7	1,598	-0.44%
2019/04/26	5	74.46	12	74.70	76.20	-7	1,603	-0.44%
2019/04/25	3	75.40	4	76.28	75.30	-1	1,589	-0.06%
2019/04/24	3	75.47	0	0.00	76.20	3	1,587	0.19%
2019/04/23	1	74.80	1	75.10	75.30	0	1,586	0.00%
2019/04/22	5	76.38	0	0.00	76.10	5	1,594	0.31%
2019/04/19	0	0.00	16	76.08	76.10	-16	1,616	-0.99%
2019/04/18	4	76.25	4	76.30	76.30	0	1,597	0.00%
2019/04/17	3	75.20	20	75.07	75.50	-17	1,554	-1.09%
2019/04/16	6	72.55	8	72.95	73.30	-2	1,486	-0.13%
2019/04/15	2	72.20	0	0.00	71.70	2	1,468	0.14%
2019/04/12	0	0.00	8	71.00	71.80	-8	1,464	-0.55%
2019/04/11	31	72.23	11	72.31	72.00	20	1,456	1.37%
2019/04/10	6	71.93	2	72.15	73.20	4	1,446	0.28%
2019/04/08	0	0.00	50	71.42	71.40	-50	1,398	-3.57%
2019/04/03	1	71.50	0	0.00	71.40	1	1,369	0.07%
2019/04/02	0	0.00	3	71.00	71.10	-3	1,357	-0.22%
2019/04/01	1	70.80	90	70.96	71.10	-89	1,351	-6.58%
2019/03/29	0	0.00	1	71.50	71.70	-1	1,332	-0.08%
2019/03/28	2	71.60	5.4	71.54	71.30	-3.4	1,323	-0.25%
2019/03/27	0	0.00	2	70.70	71.30	-2	1,318	-0.15%
2019/03/25	0	0.00	125	69.28	69.60	-125	1,358	-9.20%	大賣/鉅額交易
2019/03/19	1	69.80	0	0.00	69.90	1	1,355	0.07%
2019/03/15	1	70.30	1	70.10	70.50	0	1,374	0.00%
2019/03/14	4	70.38	1	70.20	70.20	3	1,339	0.22%
2019/03/13	4	70.88	0	0.00	70.30	4	1,343	0.30%
2019/03/11	0	0.00	1	70.60	70.40	-1	1,329	-0.08%
2019/03/08	8	69.51	9	69.03	69.10	-1	1,299	-0.08%
2019/03/07	2.3	68.06	227.4	68.07	67.70	-225.2	1,278	-17.61%	大賣/鉅額交易
2019/03/06	0	0.00	21	68.00	68.00	-21	1,264	-1.66%
2019/03/05	2.8	67.05	0	0.00	66.90	2.8	1,250	0.22%
2019/03/04	54	66.90	0	0.00	67.30	54	1,271	4.25%
2019/02/27	0	0.00	0.1	68.00	68.00	-0.1	1,256	-0.01%
2019/02/26	9	67.68	4	66.80	67.50	5	1,247	0.40%
2019/02/25	1	66.90	0	0.00	67.00	1	1,245	0.08%
2019/02/22	0	0.00	0	67.20	67.20	0	1,248	0.00%
2019/02/20	0	0.00	2	67.55	67.80	-2	1,232	-0.16%
2019/02/18	4	67.50	16	67.50	67.30	-12	1,236	-0.97%
2019/02/15	22	66.05	0	0.00	66.30	22	1,234	1.78%
2019/02/14	0	0.00	1	66.60	66.60	-1	1,228	-0.08%
2019/02/13	1	67.10	11	67.67	66.70	-10	1,234	-0.81%
2019/02/12	0	0.00	84	67.25	67.50	-84	1,223	-6.86%
2019/01/30	1	67.70	0	0.00	67.10	1	1,211	0.08%
2019/01/22	0	0.00	1	68.50	68.50	-1	1,240	-0.08%
2019/01/21	0	0.00	4	68.20	68.30	-4	1,256	-0.32%
2019/01/18	0	0.00	6	67.68	67.70	-6	1,259	-0.48%
2019/01/17	20	65.95	0	0.00	66.30	20	1,248	1.60%
2019/01/16	8	66.29	0	0.00	66.70	8	1,282	0.62%
2019/01/15	3.5	67.55	5	67.64	67.20	-1.5	1,299	-0.12%
2019/01/14	44	67.80	1	67.80	67.50	43	1,325	3.24%
2019/01/11	1	66.90	3	66.20	66.70	-2	1,347	-0.15%
2019/01/10	1	64.00	0	0.00	65.20	1	1,322	0.08%
2019/01/09	3	64.40	1	64.40	65.00	2	1,320	0.15%
2019/01/07	0	0.00	14	64.19	64.70	-14	1,361	-1.03%
2018/12/27	0	0.00	1	63.40	62.50	-1	1,458	-0.07%
2018/12/24	1	62.10	1	62.30	62.70	0	1,523	0.00%
2018/12/21	3	62.70	1	62.50	63.00	2	1,554	0.13%
2018/12/19	3	64.07	4	64.23	64.10	-1	1,558	-0.06%
2018/12/18	2	62.05	4	62.38	63.00	-2	1,537	-0.13%
2018/12/17	0.7	61.20	0	0.00	61.10	0.7	1,507	0.04%
2018/12/11	0	0.00	1	60.80	62.10	-1	1,508	-0.07%
2018/12/10	1	60.50	4	60.15	60.10	-3	1,496	-0.20%
2018/12/05	3	61.83	1	61.60	61.00	2	1,515	0.13%
2018/12/04	0	0.00	2	61.40	61.60	-2	1,504	-0.13%
2018/11/27	4	59.55	3	59.67	60.50	1	1,463	0.07%
2018/11/26	55	59.71	2	59.80	59.80	53	1,464	3.62%
2018/11/22	0	0.00	1	60.90	60.50	-1	1,455	-0.07%
2018/11/19	0	0.00	1	61.00	61.10	-1	1,440	-0.07%
2018/11/16	2	60.60	0	0.00	60.90	2	1,449	0.14%
2018/11/15	13	60.10	0	0.00	59.90	13	1,450	0.90%
2018/11/14	1	60.60	51	60.03	60.80	-50	1,458	-3.43%
2018/11/06	1	60.40	0	0.00	60.90	1	1,439	0.07%
2018/11/05	0	0.00	1	60.00	60.80	-1	1,419	-0.07%
2018/11/02	0	0.00	0	61.00	61.20	0	1,420	0.00%
2018/11/01	0	0.00	50	60.31	60.50	-50	1,419	-3.52%
2018/10/31	0	0.00	4	60.28	61.90	-4	1,411	-0.28%
2018/10/30	0	0.00	21	58.26	58.50	-21	1,392	-1.51%
2018/10/29	0	0.00	1	58.20	59.00	-1	1,394	-0.07%
2018/10/26	0	0.00	2	59.60	59.70	-2	1,391	-0.14%
2018/10/25	78	59.45	2	59.05	58.70	76	1,396	5.44%
2018/10/24	47	60.07	4.1	59.81	60.00	42.9	1,389	3.09%
2018/10/23	51	58.96	25	58.57	58.20	26	1,352	1.92%
2018/10/19	0	0.00	1	55.60	57.00	-1	1,304	-0.08%
2018/10/18	1	55.60	0	0.00	55.60	1	1,270	0.08%
2018/10/17	0	0.00	1	55.70	55.30	-1	1,262	-0.08%
2018/10/15	1	54.30	0	0.00	54.90	1	1,231	0.08%
2018/10/12	50	54.46	1	55.00	54.90	49	1,194	4.10%
2018/10/11	1	52.80	3.4	54.83	54.50	-2.4	1,162	-0.21%
2018/10/09	2	57.60	0	0.00	57.90	2	1,118	0.18%
2018/10/08	8.1	58.06	1	57.60	57.60	7.1	1,107	0.64%
2018/10/05	4	58.63	4	58.90	58.30	0	1,089	0.00%
2018/10/04	4	58.75	1	60.00	59.20	3	1,076	0.28%
2018/10/03	5.1	60.33	1	61.00	60.50	4.1	1,060	0.38%
2018/10/01	6	61.58	1	62.00	61.50	5	1,028	0.49%
2018/09/28	0	0.00	1	62.10	61.80	-1	1,018	-0.10%
2018/09/27	2.1	61.06	0	0.00	61.10	2.1	1,004	0.20%
2018/09/26	1	61.80	0	0.00	61.50	1	980	0.10%
2018/09/25	1	62.00	0	0.00	61.60	1	984	0.10%
2018/09/21	4	62.48	2	62.80	62.40	2	976	0.20%
2018/09/20	0	0.00	1	62.80	62.50	-1	971	-0.10%
2018/09/19	0	0.00	1	63.90	63.60	-1	981	-0.10%
2018/09/18	3.3	63.08	0	0.00	62.80	3.3	981	0.34%
2018/09/17	2	62.70	2	63.25	63.00	0	977	0.00%
2018/09/14	1	61.00	2	62.50	62.50	-1	983	-0.10%
2018/09/13	1	61.90	0	0.00	62.10	1	981	0.10%
2018/09/12	6.2	61.74	13	61.33	61.60	-6.8	1,014	-0.67%
2018/09/11	10	63.51	0	0.00	63.30	10	1,015	0.98%
2018/09/10	1	64.90	1	65.20	65.00	0	1,030	0.00%
2018/09/06	1	65.40	23	64.68	65.30	-22	1,047	-2.10%
2018/09/05	30.1	64.47	0	0.00	64.00	30.1	1,026	2.93%
2018/09/04	2	64.20	1	64.50	64.70	1	1,027	0.10%
2018/09/03	10	64.08	32	64.32	64.20	-22	1,033	-2.13%
2018/08/31	23.1	64.90	0	0.00	64.60	23.1	1,047	2.20%
2018/08/28	0.3	66.20	2	66.00	66.00	-1.7	1,054	-0.16%
2018/08/27	3	64.90	1.3	65.48	64.80	1.7	1,070	0.16%
2018/08/24	1	65.02	1	64.60	65.40	0	1,072	0.00%
2018/08/23	54	65.09	50	65.50	65.50	4	1,123	0.36%
2018/08/22	3	65.37	0	0.00	65.20	3	1,116	0.27%
2018/08/21	0.3	66.50	0	0.00	66.50	0.3	1,110	0.02%
2018/08/20	1	65.70	0.2	66.50	65.10	0.8	1,093	0.07%
2018/08/16	3	65.20	1	65.50	65.30	2	1,092	0.18%
2018/08/15	3	66.27	0.5	68.00	66.00	2.5	1,095	0.23%
2018/08/14	5	66.60	0.6	68.50	66.60	4.4	1,111	0.40%
2018/08/13	6	66.62	29	67.12	66.60	-23	1,138	-2.02%
2018/08/10	2	67.65	0	0.00	67.80	2	1,133	0.18%
2018/08/08	20.1	67.89	0	0.00	68.10	20.1	1,177	1.70%
2018/08/07	1.1	68.11	0	0.00	68.40	1.1	1,201	0.09%
2018/08/06	2	66.80	0	0.00	66.90	2	1,190	0.17%
2018/08/03	31	66.50	1	66.50	66.40	30	1,198	2.50%
2018/08/02	12	66.60	0	0.00	67.00	12	1,195	1.00%
2018/08/01	12.1	67.72	0	0.00	67.70	12.1	1,188	1.01%
2018/07/31	0	69.40	1	68.70	69.30	-1	1,174	-0.08%
2018/07/30	0	68.30	0	0.00	68.10	0	1,164	0.00%
2018/07/27	97	67.25	0	0.00	67.80	97	1,161	8.35%
2018/07/25	0	0.00	0	69.90	67.40	0	1,152	0.00%
2018/07/24	3	67.80	0	0.00	68.20	3	1,154	0.26%
2018/07/23	1	67.60	0	0.00	68.00	1	1,158	0.09%
2018/07/20	0	0.00	1	68.50	67.80	-1	1,162	-0.09%
2018/07/19	1	67.90	1	68.50	68.10	0	1,160	0.00%
2018/07/18	0	0.00	1	68.30	68.80	-1	1,154	-0.09%
2018/07/16	2	67.30	0	0.00	67.10	2	1,147	0.17%
2018/07/13	2	67.55	0	0.00	68.00	2	1,142	0.18%
2018/07/12	0	0.00	2	68.25	68.20	-2	1,147	-0.17%
2018/07/11	6	66.02	0	0.00	66.00	6	1,141	0.53%
2018/07/10	29	66.68	0	0.00	66.60	29	1,132	2.56%
2018/07/09	2	67.30	0	0.00	67.80	2	1,129	0.18%
2018/07/06	5.1	66.70	0	0.00	67.10	5.1	1,132	0.45%
2018/07/04	0	0.00	1	66.60	67.60	-1	1,142	-0.09%
2018/07/03	5	66.30	1	66.40	66.30	4	1,149	0.35%
2018/07/02	1	67.51	0	0.00	67.50	1	1,148	0.09%
2018/06/29	1	68.40	1	68.80	68.70	0	1,142	0.00%
2018/06/28	1.2	68.12	0	0.00	67.60	1.2	1,131	0.11%
2018/06/27	40	68.80	0	0.00	68.80	40	1,118	3.58%
2018/06/26	0	0.00	1	69.40	69.40	-1	1,115	-0.09%
2018/06/25	4.1	68.81	0	0.00	69.10	4.1	1,113	0.37%
2018/06/21	2	69.30	0	0.00	69.30	2	1,092	0.18%
2018/06/20	1	73.80	1	73.90	73.20	0	1,063	0.00%
2018/06/19	84	73.63	10	73.91	74.10	74	1,056	7.01%
2018/06/15	53	74.17	28	75.50	75.50	25	1,023	2.44%
2018/06/14	10	73.17	0	0.00	73.40	10	984	1.02%
2018/06/13	33	73.47	0	0.00	73.60	33	983	3.36%
2018/06/12	34	73.69	0	0.00	73.70	34	1,002	3.39%
2018/06/11	150	74.12	0	0.00	74.00	150	995	15.07%	大買/鉅額交易
2018/06/08	0	0.00	1	74.10	73.70	-1	995	-0.10%
2018/06/07	4	72.98	0	0.00	73.50	4	978	0.41%
2018/06/06	3.1	73.00	0	0.00	72.90	3.1	978	0.31%
2018/06/04	12	72.29	1	72.70	72.60	11	964	1.14%
2018/06/01	0	0.00	1	71.90	71.90	-1	962	-0.10%
2018/05/31	11	70.77	1	71.10	70.80	10	955	1.05%
2018/05/30	1.1	70.64	0	0.00	70.70	1.1	899	0.12%
2018/05/28	1	71.60	0	73.00	71.60	1	910	0.11%
2018/05/25	1	70.60	1	71.20	71.40	0	933	0.00%
2018/05/24	0.1	71.00	0	0.00	70.60	0.1	950	0.01%
2018/05/23	1	70.10	0	0.00	70.10	1	955	0.10%
2018/05/22	106	71.21	0	0.00	71.10	106	957	11.07%	大買/鉅額交易
2018/05/21	0	0.00	0.1	72.30	72.30	-0.1	948	-0.01%
2018/05/18	2	71.80	0	0.00	72.30	2	919	0.22%
2018/05/17	1	72.00	0	0.00	72.00	1	924	0.11%
2018/05/10	0.1	72.20	1	72.20	72.00	-0.9	875	-0.10%
2018/05/09	6	72.38	22	72.20	72.30	-16	866	-1.85%
2018/05/07	0	0.00	1	72.30	72.80	-1	855	-0.12%
2018/04/30	1.1	72.83	0	0.00	73.20	1.1	879	0.13%
2018/04/26	1.1	73.21	0	0.00	73.00	1.1	881	0.12%
2018/04/25	1	73.10	1	73.30	73.10	0	881	0.00%
2018/04/24	1	74.70	1	74.10	74.30	0	885	0.00%
2018/04/23	0	0.00	2	74.90	74.70	-2	885	-0.23%
2018/04/20	0.1	75.00	0	0.00	74.80	0.1	885	0.01%
2018/04/18	3	75.00	0	0.00	74.70	3	882	0.34%
2018/04/16	10	75.09	0	0.00	74.80	10	871	1.15%
2018/04/12	0	0.00	1	76.00	75.80	-1	868	-0.12%
2018/04/11	0	0.00	9	75.42	76.00	-9	871	-1.03%
2018/04/10	0	0.00	4	75.18	75.60	-4	862	-0.46%
2018/04/09	8	74.99	1	75.20	74.90	7	856	0.82%
2018/04/03	4	74.28	0	0.00	74.10	4	846	0.47%
2018/03/28	0	0.00	1	74.70	74.40	-1	823	-0.12%
2018/03/27	0	0.00	1	74.60	74.20	-1	813	-0.12%
2018/03/26	8	73.49	1	74.00	73.30	7	811	0.86%
2018/03/23	0	0.00	30	73.80	73.50	-30	810	-3.70%
2018/03/22	0	0.00	2	75.20	74.70	-2	804	-0.25%
2018/03/21	1	74.10	0	0.00	74.30	1	782	0.13%
2018/03/20	0	0.00	0.1	74.40	74.10	-0.1	804	-0.02%
2018/03/19	2	74.15	1	74.30	74.50	1	803	0.12%
2018/03/16	84	73.69	0	0.00	73.80	84	796	10.54%
2018/03/15	3	74.00	0	0.00	74.00	3	775	0.39%
2018/03/14	10	74.00	0	0.00	74.30	10	771	1.30%
2018/03/13	0	0.00	1	74.50	74.40	-1	764	-0.13%
2018/03/12	1	73.80	1	74.50	74.00	0	762	0.00%
2018/03/09	0	0.00	1	73.70	73.80	-1	757	-0.13%
2018/03/08	4	73.35	1	74.00	73.60	3	757	0.40%
2018/03/07	0	0.00	2	73.95	74.00	-2	752	-0.27%
2018/03/06	0	0.00	1	72.60	72.40	-1	753	-0.13%
2018/03/05	2	72.45	0	0.00	72.50	2	795	0.25%
2018/03/01	19	73.10	2	73.30	73.30	17	795	2.14%
2018/02/27	2	72.00	1	71.90	71.90	1	782	0.13%
2018/02/26	91	72.26	0	0.00	72.50	91	761	11.96%
2018/02/22	1	72.00	0	0.00	72.00	1	744	0.13%
2018/02/21	1	72.90	0	0.00	72.20	1	741	0.13%
2018/02/12	0	0.00	1	72.00	71.90	-1	726	-0.14%
2018/02/09	1	72.50	0	0.00	72.00	1	723	0.14%
2018/02/06	33	73.84	15	73.97	73.10	18	709	2.54%
2018/02/05	2	74.70	0	0.00	75.10	2	683	0.29%
2018/01/26	0	0.00	1	77.10	77.10	-1	709	-0.14%
2018/01/25	0	0.00	1	77.20	77.00	-1	715	-0.14%
2018/01/23	15	76.43	0	0.00	76.70	15	702	2.13%
2018/01/22	0	0.00	5	76.28	76.70	-5	696	-0.72%
2018/01/18	3	76.40	2	76.20	76.40	1	696	0.14%
2018/01/04	1	74.70	0	0.00	74.80	1	809	0.12%