群光 (2385)-臺銀證券券商分點個股進出

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
205.0
漲跌
▼2.0
漲幅
-0.97%
成交量
4,197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:14:30

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

群光 (2385)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	205.42	7	210.07	205.00	-1	7,405	-0.01%
2024/05/02	5	206.99	22	203.00	207.00	-17	7,379	-0.23%
2024/04/30	23	208.26	0.1	210.00	202.50	22.9	7,369	0.31%
2024/04/29	0	204.50	13	203.88	207.50	-13	7,394	-0.18%
2024/04/26	13	202.15	0	0.00	202.50	13	7,421	0.18%
2024/04/25	0	199.50	0.5	199.50	201.00	-0.4	7,442	-0.01%
2024/04/24	1	198.02	0	0.00	201.50	1	7,476	0.01%
2024/04/23	0	195.00	0	0.00	196.00	0	7,546	0.00%
2024/04/22	3.2	199.74	3	196.50	195.50	0.2	7,547	0.00%
2024/04/19	0.3	200.80	1	201.50	199.00	-0.8	7,496	-0.01%
2024/04/18	0.1	205.00	0	0.00	206.50	0.1	7,410	0.00%
2024/04/17	1	203.50	1	206.00	205.00	0	7,404	0.00%
2024/04/16	0.3	203.60	1	201.50	201.50	-0.7	7,375	-0.01%
2024/04/15	0.1	208.00	0	208.00	207.50	0	7,313	0.00%
2024/04/12	0.1	210.02	0	209.00	209.00	0.1	7,273	0.00%
2024/04/11	0	213.50	0	0.00	215.00	0	7,233	0.00%
2024/04/10	2	214.75	0	0.00	215.50	2	7,243	0.03%
2024/04/09	0.2	217.49	26.3	215.60	216.00	-26.1	7,266	-0.36%
2024/04/08	1.3	211.87	0	0.00	214.00	1.3	7,231	0.02%
2024/04/03	1	219.00	0.2	220.00	218.50	0.8	7,166	0.01%
2024/04/02	2.1	216.65	9.7	219.01	220.00	-7.6	7,124	-0.11%
2024/04/01	5	214.80	18.5	214.65	213.50	-13.5	7,091	-0.19%
2024/03/29	5	215.52	13.9	222.98	222.00	-8.9	7,044	-0.13%
2024/03/28	1.5	216.52	9.2	220.26	221.50	-7.7	6,747	-0.11%
2024/03/27	9.3	217.82	5	219.60	216.00	4.3	6,600	0.07%
2024/03/26	7.4	214.84	6	214.58	213.50	1.4	6,432	0.02%
2024/03/25	33.2	232.39	22	227.66	223.00	11.2	6,290	0.18%
2024/03/22	12.1	237.68	7	233.50	232.50	5.1	6,212	0.08%
2024/03/21	12	247.88	2.3	251.27	247.00	9.8	6,064	0.16%
2024/03/20	4	260.63	3	260.00	258.50	1	5,893	0.02%
2024/03/19	3.1	260.22	3.2	263.47	258.50	0	5,791	0.00%
2024/03/18	3	244.19	3.2	249.17	253.00	-0.2	5,611	0.00%
2024/03/15	2.2	238.41	4	238.50	240.50	-1.9	5,521	-0.03%
2024/03/14	6	241.58	6.3	241.47	240.50	-0.3	5,389	-0.01%
2024/03/13	29.2	231.15	15.2	232.41	235.00	14.1	5,133	0.27%
2024/03/12	4.1	226.01	5.1	224.41	226.50	-1	5,004	-0.02%
2024/03/11	5.1	218.62	1.3	219.59	219.50	3.8	4,926	0.08%
2024/03/08	3.2	223.00	135.1	223.57	223.00	-131.9	4,916	-2.68%	大賣/鉅額交易
2024/03/07	8.5	227.31	106.2	227.73	228.00	-97.8	4,692	-2.08%	大賣/
2024/03/06	11	216.85	5.5	216.69	218.50	5.5	4,500	0.12%
2024/03/05	2	198.75	4.1	200.48	204.50	-2.1	4,398	-0.05%
2024/03/04	12.1	199.34	5.2	200.14	200.50	6.9	4,355	0.16%
2024/03/01	0	0.00	4.1	190.51	189.50	-4.1	4,262	-0.10%
2024/02/27	0	0.00	2	188.00	188.50	-2	4,172	-0.05%
2024/02/26	2	188.75	8	189.88	193.50	-6	4,141	-0.14%
2024/02/23	0.5	185.50	3.2	186.09	185.50	-2.7	4,045	-0.07%
2024/02/22	10.2	189.32	80.5	187.11	190.00	-70.3	4,019	-1.75%
2024/02/21	4	182.38	1.6	176.86	181.50	2.4	3,888	0.06%
2024/02/20	0	0.00	1	170.00	171.00	-1	3,902	-0.03%
2024/02/19	1	165.00	0	0.00	166.00	1	3,919	0.03%
2024/02/15	1	163.50	2	161.00	164.50	-1	3,997	-0.03%
2024/02/05	4.3	162.79	3	161.17	160.50	1.3	3,968	0.03%
2024/02/02	3	170.00	0	0.00	167.50	3	3,971	0.08%
2024/01/31	1.2	163.91	0	0.00	164.50	1.2	4,101	0.03%
2024/01/30	2	167.75	4	166.75	166.50	-2	4,182	-0.05%
2024/01/25	0	0.00	3	169.33	168.50	-3	4,326	-0.07%
2024/01/24	5	169.70	3	168.33	167.50	2	4,321	0.05%
2024/01/23	3.1	167.77	11	167.91	167.50	-7.9	4,315	-0.18%
2024/01/22	3.1	173.04	1	174.00	171.50	2.1	4,243	0.05%
2024/01/19	5	175.10	5	174.40	174.50	0	4,191	0.00%
2024/01/18	0	0.00	0	184.00	180.00	0	4,164	0.00%
2024/01/17	0	0.00	1	182.50	182.00	-1	4,130	-0.02%
2024/01/16	5	179.10	1	180.98	181.00	4	4,066	0.10%
2024/01/11	3	182.33	0	0.00	183.00	3	4,083	0.07%
2024/01/10	0	182.50	0	0.00	185.00	0	4,072	0.00%
2024/01/09	0	0.00	2	183.75	184.00	-2	4,048	-0.05%
2024/01/08	1	181.00	0	0.00	179.50	1	4,015	0.02%
2024/01/05	1	180.00	4.3	180.32	181.00	-3.3	4,018	-0.08%
2024/01/04	0.3	177.70	3	178.83	179.00	-2.8	3,979	-0.07%
2024/01/02	0	0.00	1.1	176.42	175.00	-1.1	3,951	-0.03%
2023/12/29	4	175.88	10	176.05	175.00	-6	3,927	-0.15%
2023/12/28	2	177.00	0	0.00	176.50	2	3,924	0.05%
2023/12/27	2	183.00	3.3	181.70	180.50	-1.3	3,910	-0.03%
2023/12/26	12.1	181.92	6.1	182.90	183.50	5.9	3,870	0.15%
2023/12/25	1.3	178.38	3	177.67	178.00	-1.7	3,847	-0.04%
2023/12/22	0.1	176.50	1	173.50	174.50	-0.9	3,811	-0.02%
2023/12/21	4	175.13	4	175.00	176.00	0	3,759	0.00%
2023/12/20	3	176.17	35	176.66	177.50	-32	3,705	-0.86%
2023/12/19	1	182.00	2	180.25	180.50	-1	3,657	-0.03%
2023/12/18	2	181.50	2	184.25	181.50	0	3,630	0.00%
2023/12/15	9	183.06	7.9	181.13	182.50	1.1	3,580	0.03%
2023/12/14	16.9	183.38	13.2	185.66	189.00	3.8	3,531	0.11%
2023/12/13	3	178.50	5.1	177.20	178.50	-2.1	3,451	-0.06%
2023/12/12	0	0.00	50	169.48	169.00	-50	3,381	-1.48%
2023/12/11	2.1	168.48	666.3	168.16	169.50	-664.2	3,327	-19.96%	大賣/鉅額交易
2023/12/08	2.2	173.50	8.4	174.43	176.00	-6.2	3,347	-0.19%
2023/12/07	5.1	175.02	7.2	172.47	176.50	-2.1	3,361	-0.06%
2023/12/06	0.4	172.21	0.1	173.49	174.00	0.3	3,301	0.01%
2023/12/05	1	169.00	3	167.33	170.00	-2	3,288	-0.06%
2023/12/04	0	161.58	2	163.96	164.00	-2	3,263	-0.06%
2023/12/01	7	160.93	45	160.79	161.50	-38	3,301	-1.15%
2023/11/30	3.1	157.97	6	158.00	159.50	-2.9	3,298	-0.09%
2023/11/29	1	161.00	6.4	160.91	161.00	-5.4	3,255	-0.17%
2023/11/28	0.1	157.00	1	158.00	158.50	-0.9	3,258	-0.03%
2023/11/27	4	157.13	0.5	156.00	157.50	3.5	3,252	0.11%
2023/11/24	1	154.50	2	153.50	155.50	-1	3,251	-0.03%
2023/11/23	0	0.00	4	152.13	152.50	-4	3,247	-0.12%
2023/11/22	1	155.00	2	154.75	155.00	-1	3,238	-0.03%
2023/11/21	0	0.00	16	153.56	154.50	-16	3,232	-0.49%
2023/11/20	0	0.00	6	150.58	155.00	-6	3,219	-0.19%
2023/11/17	8.3	153.10	9	152.17	152.50	-0.7	3,185	-0.02%
2023/11/16	1.1	157.44	37	156.93	160.00	-35.9	3,081	-1.17%
2023/11/15	0	0.00	1.1	154.86	155.00	-1.1	3,046	-0.04%
2023/11/14	3	150.00	3.2	151.47	152.00	-0.2	3,004	-0.01%
2023/11/13	3	146.67	4	146.25	149.50	-1	2,977	-0.03%
2023/11/10	1	144.00	1	145.00	146.00	0	2,987	0.00%
2023/11/09	7.1	146.12	3	144.83	146.00	4.1	2,962	0.14%
2023/11/08	1	142.00	1	143.50	142.00	0	2,866	0.00%
2023/11/07	7	138.79	13	138.81	140.50	-6	2,836	-0.21%
2023/11/06	3	134.18	15	136.70	136.00	-12	2,786	-0.43%
2023/11/03	0	123.50	0	0.00	125.00	0	2,707	0.00%
2023/11/02	2	120.50	204	120.56	123.00	-202	2,761	-7.31%	大賣/鉅額交易
2023/10/24	0	0.00	1.4	126.07	127.00	-1.4	3,057	-0.05%
2023/10/20	1	118.00	1	120.00	120.00	0	3,084	0.00%
2023/10/18	5	122.40	0	0.00	122.50	5	3,030	0.17%
2023/10/16	0.4	123.47	1	123.00	123.00	-0.6	2,986	-0.02%
2023/10/13	1	123.00	27.1	123.48	123.00	-26.1	2,988	-0.87%
2023/10/06	1	117.00	5	118.00	117.00	-4	2,961	-0.14%
2023/10/05	0	0.00	3	116.83	116.00	-3	2,976	-0.10%
2023/10/03	1	115.50	25	115.46	115.00	-24	2,960	-0.81%
2023/10/02	0	0.00	0.2	116.50	117.00	-0.2	2,967	-0.01%
2023/09/28	1.2	114.65	25	115.02	115.50	-23.8	2,981	-0.80%
2023/09/26	2	115.75	1	116.50	116.00	1	2,996	0.03%
2023/09/25	3	115.83	26	115.98	116.00	-23	2,999	-0.77%
2023/09/21	0	0.00	1	115.00	115.50	-1	2,990	-0.03%
2023/09/20	2	115.50	26	115.79	116.00	-24	2,996	-0.80%
2023/09/19	0	0.00	26	116.48	116.00	-26	2,999	-0.87%
2023/09/15	0	0.00	27.2	118.02	119.00	-27.2	3,013	-0.90%
2023/09/14	0	0.00	30.1	117.20	117.00	-30.1	3,019	-1.00%
2023/09/13	75.1	114.19	28	113.63	114.00	47.1	3,051	1.54%
2023/09/12	1	109.50	65	111.38	111.00	-64	3,193	-2.00%
2023/09/11	0	0.00	1	109.00	109.00	-1	3,202	-0.03%
2023/09/08	0.2	109.00	0.9	108.50	109.00	-0.7	3,246	-0.02%
2023/09/07	2	109.00	28	108.71	108.50	-26	3,254	-0.80%
2023/09/06	0	0.00	60.2	108.18	108.50	-60.2	3,238	-1.86%
2023/09/05	0	0.00	31	106.52	107.00	-31	3,223	-0.96%
2023/09/04	0.2	105.50	0.2	106.00	106.00	0	3,252	0.00%
2023/09/01	0	0.00	14	105.82	106.00	-14	3,263	-0.43%
2023/08/31	1	103.50	0	0.00	103.50	1	3,245	0.03%
2023/08/25	0	0.00	4	103.00	102.50	-4	3,343	-0.12%
2023/08/24	1	102.50	1	103.50	103.50	0	3,389	0.00%
2023/08/23	24	102.00	0	0.00	102.00	24	3,391	0.71%
2023/08/22	2	102.00	0	102.50	102.50	2	3,426	0.06%
2023/08/21	1	103.50	0.2	103.50	103.50	0.9	3,414	0.02%
2023/08/16	0	0.00	1.2	102.84	103.00	-1.2	3,413	-0.03%
2023/08/15	12	100.00	0	0.00	100.50	12	3,393	0.35%
2023/08/14	11	100.00	1.5	101.50	101.00	9.5	3,380	0.28%
2023/08/11	1	101.00	1.6	101.78	101.50	-0.6	3,370	-0.02%
2023/08/10	20	100.00	5	100.60	101.00	15	3,370	0.45%
2023/08/09	24.1	98.90	2.6	99.90	99.20	21.6	3,319	0.65%
2023/08/08	4.2	102.12	1	102.00	102.00	3.2	3,269	0.10%
2023/08/04	1	100.50	2	101.75	102.00	-1	3,155	-0.03%
2023/08/02	62	100.02	0	0.00	100.00	62	3,135	1.98%
2023/08/01	2	103.75	2.6	103.88	104.50	-0.6	3,102	-0.02%
2023/07/31	0	0.00	6	105.33	104.50	-6	3,081	-0.19%
2023/07/28	2	105.75	0	0.00	106.00	2	2,998	0.07%
2023/07/27	7	105.29	2.1	106.68	107.50	4.9	2,930	0.17%
2023/07/26	2	104.50	6.5	103.62	105.00	-4.5	2,830	-0.16%
2023/07/25	7	100.21	0	0.00	101.00	7	2,777	0.25%
2023/07/24	3	100.00	1	100.00	100.00	2	2,752	0.07%
2023/07/21	4.2	99.96	2	101.00	100.50	2.2	2,741	0.08%
2023/07/20	0	0.00	50	100.50	101.00	-50	2,743	-1.82%
2023/07/19	1	101.50	2	100.75	100.50	-1	2,735	-0.04%
2023/07/18	12.1	100.09	1	101.50	101.50	11.1	2,737	0.40%
2023/07/17	1.1	100.52	1	101.00	101.00	0.1	2,708	0.00%
2023/07/14	4	101.38	1.1	102.45	102.50	2.9	2,690	0.11%
2023/07/13	2.5	102.20	0	0.00	101.00	2.5	2,667	0.09%
2023/07/10	0	0.00	1	100.00	99.70	-1	2,662	-0.04%
2023/07/07	1	99.80	1	100.00	100.50	0	2,661	0.00%
2023/07/06	2	100.00	6	100.50	100.50	-4	2,670	-0.15%
2023/07/05	0	101.50	10.5	101.02	101.00	-10.5	2,645	-0.40%
2023/07/04	2.4	99.58	1	100.50	101.00	1.4	2,629	0.05%
2023/07/03	6.1	99.18	1.2	98.73	99.60	4.9	2,643	0.18%
2023/06/29	1	97.00	17	97.31	97.60	-16	2,668	-0.60%
2023/06/28	1	97.50	2.3	97.20	97.30	-1.3	2,681	-0.05%
2023/06/26	68.1	93.75	1	94.30	93.90	67.1	2,619	2.56%
2023/06/21	37	94.42	0.1	94.50	94.90	36.9	2,572	1.43%
2023/06/20	2	94.45	2	94.60	94.00	0	2,542	0.00%
2023/06/19	16	94.44	0	0.00	94.10	16	2,484	0.64%
2023/06/16	18.4	96.38	153	98.49	95.20	-134.7	2,404	-5.60%	大賣/鉅額交易
2023/06/15	42	104.93	7	104.93	105.00	35	2,169	1.61%
2023/06/14	2	106.00	15	106.23	106.00	-13	2,127	-0.61%
2023/06/13	12	105.00	8	104.75	105.00	4	2,111	0.19%
2023/06/12	25	104.24	1	104.50	104.50	24	2,124	1.13%
2023/06/09	10	104.25	0	0.00	104.00	10	2,122	0.47%
2023/06/08	2	105.50	6	105.92	105.00	-4	2,121	-0.19%
2023/06/07	81	105.50	3	105.50	106.00	78	2,122	3.68%
2023/06/06	4.1	104.14	4	105.00	104.50	0.1	2,218	0.00%
2023/06/05	0	0.00	23	105.17	105.50	-23	2,201	-1.04%
2023/06/02	3	104.50	22	104.96	105.00	-19	2,181	-0.87%
2023/06/01	1	104.50	20	105.00	105.00	-19	2,171	-0.87%
2023/05/31	3	105.67	42	105.82	106.00	-39	2,176	-1.79%
2023/05/30	0.1	105.50	49	105.00	105.50	-48.9	2,146	-2.28%
2023/05/29	8	104.44	25	104.24	104.50	-17	2,125	-0.80%
2023/05/26	0	0.00	1	104.00	105.00	-1	2,109	-0.05%
2023/05/25	1	102.50	20	103.20	104.00	-19	2,099	-0.90%
2023/05/24	0	0.00	46	103.33	104.50	-46	2,093	-2.20%
2023/05/23	1	103.50	26	103.40	103.50	-25	2,073	-1.21%
2023/05/22	1	104.50	13	104.65	104.50	-12	2,046	-0.59%
2023/05/19	15	103.50	5	103.30	103.50	10	2,015	0.50%
2023/05/18	30	101.95	1	102.50	102.00	29	1,999	1.45%
2023/05/17	2	100.50	3	101.17	100.50	-1	1,994	-0.05%
2023/05/16	1	100.00	19	100.05	100.00	-18	1,986	-0.91%
2023/05/15	0	0.00	2.1	99.00	99.20	-2.1	1,974	-0.10%
2023/05/11	0	0.00	11	98.54	98.40	-11	1,976	-0.56%
2023/05/10	20	97.93	0	0.00	97.90	20	1,976	1.01%
2023/05/09	1	98.40	0	0.00	98.40	1	1,981	0.05%
2023/05/08	22	98.54	1	98.60	98.80	21	1,986	1.06%
2023/05/05	0.1	97.80	6	98.10	98.00	-6	2,018	-0.29%
2023/05/04	2	98.40	0	0.00	98.70	2	2,026	0.10%
2023/05/03	1	98.70	5	98.40	98.70	-4	2,022	-0.20%
2023/05/02	20	97.35	0.3	97.56	97.50	19.7	2,002	0.99%
2023/04/28	0	0.00	0.2	96.60	97.00	-0.2	2,006	-0.01%
2023/04/26	45	94.70	0	0.00	94.80	45	1,978	2.28%
2023/04/25	20	94.44	0	0.00	94.40	20	1,982	1.01%
2023/04/24	6.3	94.09	0	0.00	94.00	6.3	1,963	0.32%
2023/04/21	20	94.50	1	94.40	94.60	19	1,966	0.97%
2023/04/20	0	95.30	0	0.00	95.10	0	1,957	0.00%
2023/04/19	1	96.19	0	0.00	95.40	1	1,972	0.05%
2023/04/18	0	95.30	0.1	95.50	95.90	-0.1	1,972	0.00%
2023/04/17	36	95.60	3	95.70	95.40	33	1,967	1.68%
2023/04/14	0.1	96.90	0.1	97.00	96.80	-0.1	1,939	-0.01%
2023/04/13	0	0.00	3	96.87	96.60	-3	1,921	-0.16%
2023/04/12	22	96.40	0.1	96.50	96.40	22	1,919	1.14%
2023/04/11	0	0.00	4.1	96.41	96.40	-4.1	1,917	-0.21%
2023/04/10	41	95.75	0	0.00	95.60	41	1,890	2.17%
2023/04/07	0	0.00	1.1	95.62	95.70	-1.1	1,879	-0.06%
2023/04/06	1.1	94.50	3	96.13	96.10	-2	1,865	-0.10%
2023/03/31	1	95.50	1	95.60	95.30	0	1,829	0.00%
2023/03/30	0	0.00	3	94.90	95.00	-3	1,854	-0.16%
2023/03/29	0	0.00	3	94.57	94.50	-3	1,881	-0.16%
2023/03/28	0	0.00	8	93.98	93.70	-8	1,910	-0.42%
2023/03/27	0	0.00	3.2	93.90	93.80	-3.2	1,995	-0.16%
2023/03/24	1	92.70	0	0.00	92.70	1	2,075	0.05%
2023/03/23	0	0.00	3	93.63	93.60	-3	2,074	-0.14%
2023/03/22	3	92.00	4	93.08	93.20	-1	2,064	-0.05%
2023/03/21	38	91.74	0	0.00	91.30	38	2,058	1.85%
2023/03/20	20	91.23	1	91.20	91.40	19	2,051	0.93%
2023/03/17	58	90.69	5	90.90	90.70	53	2,065	2.57%
2023/03/16	79	90.15	1	90.40	90.00	78	2,058	3.79%
2023/03/15	37.1	92.12	1	91.10	91.50	36.1	2,025	1.78%
2023/03/14	24	92.83	0	0.00	92.60	24	1,980	1.21%
2023/03/13	11	92.30	17.5	93.80	93.90	-6.5	1,960	-0.33%
2023/03/10	9	92.45	1	93.20	93.20	8	1,917	0.42%
2023/03/09	10	93.26	31	94.95	93.10	-21	1,875	-1.12%
2023/03/08	4	94.40	25	94.53	94.80	-21	1,768	-1.19%
2023/03/07	0	0.00	26	94.50	94.80	-26	1,766	-1.47%
2023/03/06	1.1	93.60	27	94.01	94.10	-26	1,747	-1.48%
2023/03/03	13	93.87	28.1	93.95	94.30	-15.1	1,737	-0.87%
2023/03/02	5	92.14	0	0.00	92.50	5	1,710	0.29%
2023/03/01	10.1	90.43	0	0.00	91.00	10.1	1,697	0.59%
2023/02/24	0	0.00	2	92.00	92.00	-2	1,677	-0.12%
2023/02/23	2	92.30	29	92.09	92.30	-27	1,670	-1.62%
2023/02/22	0	0.00	25	90.45	90.80	-25	1,651	-1.51%
2023/02/21	0	0.00	26	90.50	90.70	-26	1,672	-1.55%
2023/02/20	0	0.00	25	90.46	90.70	-25	1,679	-1.49%
2023/02/17	0	0.00	21	90.25	90.10	-21	1,694	-1.24%
2023/02/16	0	0.00	4	90.70	90.30	-4	1,704	-0.23%
2023/02/15	0	0.00	25	90.51	90.70	-25	1,715	-1.46%
2023/02/14	0	0.00	25	90.50	90.50	-25	1,714	-1.46%
2023/02/13	0	0.00	32	90.01	90.20	-32	1,721	-1.86%
2023/02/10	1	88.80	20	89.45	89.50	-19	1,717	-1.11%
2023/02/06	2	89.60	0	0.00	89.20	2	1,701	0.12%
2023/01/31	0	0.00	1	86.70	86.80	-1	1,647	-0.06%
2023/01/30	0.1	86.90	0	0.00	85.90	0.1	1,639	0.01%
2023/01/12	0.2	87.20	1	86.70	86.10	-0.8	1,700	-0.05%
2023/01/10	0.1	87.50	0	0.00	87.60	0.1	1,755	0.01%
2023/01/09	0	0.00	3	87.53	87.40	-3	1,789	-0.17%
2023/01/03	0.2	86.20	0	0.00	86.10	0.2	1,834	0.01%
2022/12/30	0	0.00	0	85.90	86.30	0	1,853	0.00%
2022/12/29	1	85.74	2	84.62	86.20	-1	1,850	-0.05%
2022/12/28	0	0.00	1	85.50	85.90	-1	1,859	-0.05%
2022/12/22	0	0.00	3	87.77	87.10	-3	1,971	-0.15%
2022/12/21	0	85.70	0	0.00	86.30	0	1,934	0.00%
2022/12/19	1	87.80	30.5	87.00	87.70	-29.5	1,849	-1.59%
2022/12/15	0	0.00	9	85.00	84.60	-9	1,714	-0.52%
2022/12/09	0	0.00	5	84.92	84.80	-5	1,930	-0.26%
2022/12/08	0	0.00	3.4	84.56	84.80	-3.4	1,932	-0.18%
2022/12/07	2	83.85	4	84.28	84.10	-2	1,916	-0.10%
2022/12/06	0	0.00	1	83.70	83.60	-1	1,902	-0.05%
2022/12/02	0	0.00	5	83.20	83.40	-5	1,917	-0.26%
2022/11/30	0	0.00	5	83.00	83.30	-5	1,942	-0.26%
2022/11/29	0	81.70	0	0.00	82.80	0	1,954	0.00%
2022/11/25	50	81.68	0	0.00	81.60	50	1,964	2.54%
2022/11/23	0	0.00	1	81.40	81.20	-1	1,985	-0.05%
2022/11/22	5	81.00	15	80.50	80.60	-10	1,990	-0.50%
2022/11/21	10	81.00	0	0.00	81.10	10	1,987	0.50%
2022/11/18	1	80.80	0	0.00	81.00	1	1,987	0.05%
2022/11/17	0.5	81.14	0	0.00	81.30	0.5	1,979	0.03%
2022/11/16	0.2	82.00	0	0.00	81.70	0.2	1,961	0.01%
2022/11/15	166	82.77	5	82.20	82.40	161	1,957	8.22%	大買/鉅額交易
2022/11/14	0	0.00	6	82.30	82.30	-6	1,939	-0.31%
2022/11/08	0	0.00	1	80.80	80.50	-1	1,934	-0.05%
2022/11/07	2	79.95	0	0.00	80.20	2	1,929	0.10%
2022/11/04	5	80.30	1	80.70	80.30	4	1,935	0.21%
2022/11/03	11	80.07	0	0.00	79.90	11	1,928	0.57%
2022/11/01	0	80.00	0	0.00	79.50	0	2,027	0.00%
2022/10/31	0	0.00	7	80.63	80.10	-7	2,039	-0.34%
2022/10/28	6	79.30	0	0.00	79.00	6	2,034	0.29%
2022/10/26	1	78.90	0	0.00	79.20	1	2,057	0.05%
2022/10/24	0	0.00	5	80.30	80.30	-5	2,045	-0.24%
2022/10/21	10	79.00	3	79.00	79.40	7	2,052	0.34%
2022/10/20	69	78.81	1	78.63	79.60	68	2,049	3.32%
2022/10/19	90	80.16	0	0.00	79.60	90	1,985	4.53%
2022/10/18	31	79.92	2	81.30	79.80	29	1,955	1.48%
2022/10/17	2	79.00	2	79.50	79.90	0	1,919	0.00%
2022/10/14	50	79.30	0	0.00	79.30	50	1,882	2.66%
2022/10/13	50	79.88	0	0.00	79.30	50	1,877	2.66%
2022/10/11	5	80.78	0.2	81.30	80.40	4.8	1,848	0.26%
2022/10/07	4	83.10	6	83.80	84.00	-2	1,823	-0.11%
2022/10/05	0	0.00	7	83.01	82.80	-7	1,824	-0.38%
2022/10/04	1	81.00	1	81.80	81.20	0	1,804	0.00%
2022/10/03	2	80.70	1	80.50	80.00	1	1,795	0.06%
2022/09/30	0	0.00	4	83.50	82.40	-4	1,802	-0.22%
2022/09/29	0	0.00	5	83.12	83.40	-5	1,809	-0.28%
2022/09/28	0	0.00	10	81.30	81.20	-10	1,764	-0.57%
2022/09/27	0	0.00	1	83.00	81.90	-1	1,751	-0.06%
2022/09/26	0	0.00	1	83.30	82.30	-1	1,753	-0.06%
2022/09/23	0	0.00	3	83.50	83.10	-3	1,746	-0.17%
2022/09/22	10	83.30	1	83.30	83.80	9	1,777	0.51%
2022/09/21	1	83.30	0	0.00	83.30	1	1,744	0.06%
2022/09/20	0	0.00	105	83.77	83.80	-105	1,701	-6.17%	大賣/鉅額交易
2022/09/12	21	81.05	0	0.00	81.20	21	1,627	1.29%
2022/09/08	0	0.00	7	80.89	81.70	-7	1,700	-0.41%
2022/09/07	54	78.57	1	78.40	78.60	53	1,830	2.90%
2022/09/06	28	79.56	0	0.00	79.50	28	1,880	1.49%
2022/09/05	19.1	79.71	2	79.80	79.70	17.1	1,895	0.90%
2022/09/02	0	0.00	0.4	81.16	81.10	-0.4	1,901	-0.02%
2022/08/30	15	80.53	0	0.00	80.90	15	1,933	0.78%
2022/08/29	9	80.71	0	0.00	80.80	9	1,932	0.47%
2022/08/26	54	82.10	2	82.25	82.20	52	1,924	2.70%
2022/08/25	50	82.40	0	0.00	82.50	50	1,915	2.61%
2022/08/24	25	82.47	1	82.40	82.60	24	1,916	1.25%
2022/08/19	10	83.00	1	83.00	82.70	9	1,937	0.46%
2022/08/18	0	0.00	2	82.80	83.30	-2	1,944	-0.10%
2022/08/17	1	82.20	0	0.00	82.20	1	1,941	0.05%
2022/08/15	1	83.50	0	0.00	82.90	1	1,909	0.05%
2022/08/12	1	84.90	9	84.30	84.40	-8	1,901	-0.42%
2022/08/11	1	84.60	1	85.00	84.50	0	1,898	0.00%
2022/08/10	7	84.06	0	0.00	84.00	7	1,895	0.37%
2022/08/09	34	84.78	18.6	84.59	85.30	15.4	1,893	0.81%
2022/08/08	0	0.00	2.2	79.26	79.60	-2.2	1,802	-0.12%
2022/08/05	16.1	78.28	1	78.60	78.20	15.1	1,793	0.84%
2022/08/04	0.3	77.80	0	0.00	78.00	0.3	1,793	0.01%
2022/08/03	0	0.00	1	76.80	77.50	-1	1,796	-0.06%
2022/08/02	15	76.96	0	0.00	76.60	15	1,807	0.83%
2022/08/01	0	0.00	1	79.50	79.00	-1	1,789	-0.06%
2022/07/29	20	78.40	0	0.00	79.20	20	1,787	1.12%
2022/07/28	10	77.80	0	78.00	78.40	10	1,784	0.56%
2022/07/27	0	0.00	1	77.90	77.90	-1	1,768	-0.06%
2022/07/26	1	77.70	1	77.50	77.50	0	1,776	0.00%
2022/07/25	0	0.00	2	77.15	77.40	-2	1,787	-0.11%
2022/07/22	2	76.60	12	76.87	76.60	-10	1,804	-0.55%
2022/07/21	20	76.50	1	76.40	76.80	19	1,817	1.05%
2022/07/20	12.3	75.99	4	76.28	75.80	8.3	1,824	0.45%
2022/07/19	10	75.90	0	0.00	75.70	10	1,822	0.55%
2022/07/18	0	0.00	2	75.30	76.00	-2	1,831	-0.11%
2022/07/15	2	74.20	0	0.00	74.60	2	1,828	0.11%
2022/07/14	4.3	74.77	0	0.00	74.70	4.3	1,819	0.23%
2022/07/13	2	75.65	1.3	76.36	75.50	0.8	1,805	0.04%
2022/07/12	0	0.00	0.5	75.50	75.40	-0.5	1,791	-0.03%
2022/07/11	11	76.15	0	0.00	75.70	11	1,787	0.62%
2022/07/08	1	76.20	0	0.00	76.30	1	1,784	0.06%
2022/07/07	0	0.00	2	74.95	75.40	-2	1,773	-0.11%
2022/07/06	2	74.55	1	76.20	74.00	1	1,752	0.06%
2022/07/05	1	75.10	2	75.75	75.10	-1	1,753	-0.06%
2022/07/04	1	74.30	3	74.70	74.50	-2	1,760	-0.11%
2022/07/01	174	74.08	0	0.00	74.10	174	1,777	9.79%	大買/鉅額交易
2022/06/30	2	74.80	1	74.30	74.10	1	1,777	0.06%
2022/06/29	2	75.85	1	75.80	75.70	1	1,751	0.06%
2022/06/27	1	77.30	0	0.00	77.30	1	1,723	0.06%
2022/06/24	1	77.50	4	77.48	77.30	-3	1,715	-0.17%
2022/06/23	0	0.00	4	76.20	75.90	-4	1,702	-0.23%
2022/06/22	4	74.68	7	75.13	75.20	-3	1,676	-0.18%
2022/06/21	1	74.30	2	75.30	74.70	-1	1,652	-0.06%
2022/06/20	2	74.80	23	73.80	73.20	-21	1,626	-1.29%
2022/06/17	6.1	75.52	380	75.63	74.90	-373.9	1,580	-23.65%	大賣/鉅額交易
2022/06/16	42.9	76.91	850.8	76.95	76.30	-807.9	1,504	-53.70%	大賣/鉅額交易
2022/06/15	7.2	85.11	11	85.08	84.70	-3.8	1,363	-0.28%
2022/06/14	9	85.88	0	0.00	85.70	9	1,313	0.69%
2022/06/13	5.1	86.10	8	86.61	86.50	-2.9	1,296	-0.23%
2022/06/10	1	87.00	1	86.80	86.80	0	1,277	0.00%
2022/06/08	1	86.70	30.1	86.88	87.30	-29.1	1,256	-2.32%
2022/06/07	3	86.50	32.1	86.60	86.40	-29.1	1,270	-2.29%
2022/06/06	0	0.00	31	86.10	86.10	-31	1,263	-2.46%
2022/06/02	0	0.00	19	86.00	85.70	-19	1,283	-1.48%
2022/06/01	2	86.30	0	0.00	86.00	2	1,311	0.15%
2022/05/31	0	0.00	10.9	85.54	86.40	-10.9	1,314	-0.83%
2022/05/30	0	0.00	6.3	84.94	84.90	-6.3	1,300	-0.48%
2022/05/27	0	0.00	21	84.18	83.50	-21	1,299	-1.62%
2022/05/26	0	83.00	1.2	83.37	83.30	-1.2	1,295	-0.09%
2022/05/25	2.6	82.48	2	82.70	82.60	0.6	1,308	0.05%
2022/05/24	1.1	81.85	1.8	82.52	81.80	-0.8	1,350	-0.06%
2022/05/19	1	82.00	0	0.00	82.10	1	1,377	0.07%
2022/05/18	0.3	82.40	1.1	82.76	82.60	-0.9	1,380	-0.06%
2022/05/17	0	0.00	1	83.00	82.20	-1	1,395	-0.07%
2022/05/16	0	0.00	2	82.90	82.40	-2	1,390	-0.14%
2022/05/13	5	81.64	2	81.65	81.80	3	1,385	0.22%
2022/05/12	1.1	80.91	0	0.00	80.90	1.1	1,400	0.08%
2022/05/11	25.1	81.10	1	81.00	81.00	24.1	1,411	1.71%
2022/05/10	6.1	81.83	3.1	82.20	82.80	3	1,434	0.21%
2022/05/09	2	82.05	0	0.00	82.00	2	1,483	0.14%
2022/05/06	44	82.88	1	82.70	82.80	43	1,508	2.85%
2022/05/05	6	83.93	5	83.96	84.20	1	1,542	0.06%
2022/05/04	2	83.60	0	0.00	83.60	2	1,555	0.13%
2022/04/29	5	82.32	1	82.60	82.50	4	1,638	0.24%
2022/04/28	1.1	82.12	2	82.60	82.30	-1	1,667	-0.06%
2022/04/27	2.1	82.02	1	82.40	82.20	1.1	1,687	0.06%
2022/04/26	30.2	83.54	2	84.00	83.20	28.2	1,712	1.65%
2022/04/25	27.1	83.81	1.1	83.91	83.60	26	1,738	1.49%
2022/04/22	20	84.99	0	0.00	85.00	20	1,740	1.15%
2022/04/20	0	86.00	0	0.00	85.60	0	1,828	0.00%
2022/04/19	3	86.30	0	0.00	85.60	3	1,880	0.16%
2022/04/18	1.1	85.52	8	85.51	85.70	-6.9	1,937	-0.36%
2022/04/15	0	86.40	0	86.80	86.10	0	1,978	0.00%
2022/04/14	2	86.75	6	86.82	86.80	-4	2,060	-0.19%
2022/04/13	0	0.00	2	86.80	86.30	-2	2,088	-0.10%
2022/04/12	3	85.27	1	85.60	85.20	2	2,112	0.09%
2022/04/11	7	85.90	11	85.73	85.60	-4	2,155	-0.18%
2022/04/08	0	0.00	3	87.73	87.50	-3	2,145	-0.14%
2022/04/07	4.1	86.93	0	0.00	86.50	4.1	2,146	0.19%
2022/04/06	42	87.50	0	0.00	87.50	42	2,130	1.97%
2022/04/01	23	89.04	1	89.00	88.70	22	2,118	1.04%
2022/03/30	5	89.90	8	90.30	90.20	-3	2,116	-0.14%
2022/03/28	0	90.40	0	0.00	90.90	0	2,161	0.00%
2022/03/24	11	89.48	0	0.00	90.00	11	2,207	0.50%
2022/03/23	1	89.70	0	0.00	89.70	1	2,248	0.04%
2022/03/22	0	0.00	1	89.80	89.90	-1	2,264	-0.04%
2022/03/21	0	89.80	1	89.30	89.70	-1	2,263	-0.04%
2022/03/18	1	89.00	0	0.00	89.00	1	2,259	0.04%
2022/03/17	2	90.75	4	90.50	90.10	-2	2,236	-0.09%
2022/03/16	0	0.00	3	90.03	90.30	-3	2,224	-0.13%
2022/03/15	0	0.00	1	89.10	89.30	-1	2,214	-0.05%
2022/03/14	4	89.20	0	0.00	89.20	4	2,210	0.18%
2022/03/11	12	89.29	0	0.00	89.10	12	2,219	0.54%
2022/03/10	91	90.10	1	91.00	90.40	90	2,217	4.06%
2022/03/09	31	88.82	1	89.30	88.80	30	2,187	1.37%
2022/03/08	34.1	89.15	5.1	89.16	88.50	29	2,189	1.32%
2022/03/07	23.4	89.72	1	90.10	90.00	22.4	2,180	1.03%
2022/03/04	2	90.70	0	0.00	91.30	2	2,173	0.09%
2022/03/03	1	91.20	0	0.00	91.30	1	2,175	0.05%
2022/03/02	0	0.00	1	91.50	91.50	-1	2,181	-0.05%
2022/03/01	0	0.00	2	90.95	91.10	-2	2,190	-0.09%
2022/02/25	2	89.75	1	90.30	89.60	1	2,195	0.05%
2022/02/24	6	90.38	4	90.10	90.00	2	2,189	0.09%
2022/02/23	1	90.90	0	0.00	91.10	1	2,150	0.05%
2022/02/22	6	90.73	0	0.00	91.30	6	2,164	0.28%
2022/02/21	1	91.80	8	91.90	91.90	-7	2,166	-0.32%
2022/02/18	0	0.00	16	91.90	92.20	-16	2,177	-0.73%
2022/02/17	1.1	91.35	2	91.65	92.20	-0.9	2,193	-0.04%
2022/02/16	0	0.00	38	91.07	90.70	-38	2,184	-1.74%
2022/02/15	0	0.00	1	90.90	90.50	-1	2,183	-0.05%
2022/02/14	0	90.40	1.2	90.27	90.40	-1.2	2,183	-0.06%
2022/02/11	7	91.57	52	91.50	91.00	-45	2,207	-2.04%
2022/02/10	5	91.20	62	91.09	91.80	-57	2,208	-2.58%
2022/02/09	0	0.00	52	90.86	90.90	-52	2,188	-2.38%
2022/02/08	1	87.70	14	88.31	88.20	-13	2,129	-0.61%
2022/02/07	0	0.00	0.1	88.42	88.00	-0.1	2,115	0.00%
2022/01/26	2	88.70	8	88.54	88.50	-6	2,082	-0.29%
2022/01/25	5	87.90	9.1	88.77	88.60	-4.1	2,075	-0.20%
2022/01/24	3	89.03	4.7	88.80	89.10	-1.7	2,024	-0.09%
2022/01/21	1	89.70	2.3	89.93	90.30	-1.3	2,016	-0.06%
2022/01/20	0	0.00	6.3	90.18	90.30	-6.3	1,986	-0.32%
2022/01/19	0	0.00	17.1	89.70	89.90	-17.1	1,954	-0.87%
2022/01/18	0	0.00	19.3	89.01	88.80	-19.3	1,932	-1.00%
2022/01/17	2.2	88.24	1	88.10	88.00	1.2	1,902	0.06%
2022/01/14	5	87.02	6	87.35	88.30	-1	1,930	-0.05%
2022/01/13	2	87.95	7	87.99	88.00	-5	1,916	-0.26%
2022/01/12	0	0.00	8.3	88.59	88.60	-8.3	1,897	-0.44%
2022/01/11	0	0.00	22	88.13	88.50	-22	1,856	-1.19%
2022/01/10	3	86.80	3	87.00	87.00	0	1,815	0.00%
2022/01/07	16.3	86.71	17	86.87	86.70	-0.7	1,783	-0.04%
2022/01/06	0	0.00	5	85.34	85.00	-5	1,707	-0.29%
2022/01/05	10	84.80	2	84.40	85.00	8	1,700	0.47%
2022/01/04	10	83.90	13.3	83.96	84.30	-3.3	1,688	-0.19%
2022/01/03	2	82.50	3	82.80	82.40	-1	1,660	-0.06%
2021/12/30	1	82.40	0	0.00	82.30	1	1,689	0.06%
2021/12/29	2	82.20	0	0.00	82.40	2	1,709	0.12%
2021/12/28	3	82.23	5	82.44	82.30	-2	1,701	-0.12%
2021/12/27	0	0.00	4	82.38	82.40	-4	1,705	-0.23%
2021/12/24	30	82.10	1	82.20	82.20	29	1,723	1.68%
2021/12/23	50	82.00	1	81.80	82.20	49	1,721	2.85%
2021/12/22	42	81.44	1	81.30	81.30	41	1,701	2.41%
2021/12/21	30	81.75	6	81.75	81.60	24	1,674	1.43%
2021/12/17	35	81.20	1	82.00	82.00	34	1,716	1.98%
2021/12/16	0	0.00	3	81.70	81.70	-3	1,726	-0.17%
2021/12/14	3	80.90	5	80.54	80.50	-2	1,830	-0.11%
2021/12/13	45	81.27	0	0.00	81.30	45	1,844	2.44%
2021/12/07	30	81.43	1	82.00	81.70	29	1,833	1.58%
2021/12/06	1	81.60	1	81.70	81.80	0	1,819	0.00%
2021/12/03	40	81.15	0	0.00	81.10	40	1,815	2.20%
2021/12/02	50	81.00	0	0.00	80.90	50	1,816	2.75%
2021/12/01	1	80.00	2	80.50	80.90	-1	1,808	-0.06%
2021/11/30	71	79.57	4	80.20	79.50	67	1,820	3.68%
2021/11/29	32	79.64	9	79.33	79.60	23	1,806	1.27%
2021/11/26	34	79.81	4	79.98	79.60	30	1,806	1.66%
2021/11/25	89	80.11	29	80.10	80.20	60	1,830	3.28%
2021/11/24	82	80.52	0	0.00	80.40	82	1,826	4.49%
2021/11/23	53	81.00	5	81.30	81.10	48	1,830	2.62%
2021/11/22	63	81.66	0	0.00	81.60	63	1,838	3.43%
2021/11/19	2	81.10	0	0.00	81.40	2	1,849	0.11%
2021/11/18	76	80.96	2	81.00	81.00	74	1,845	4.01%
2021/11/17	42	81.97	8	82.14	82.00	34	1,830	1.86%
2021/11/16	60	82.19	16	82.18	82.50	44	1,836	2.40%
2021/11/15	2	81.40	1	81.40	82.00	1	1,847	0.05%
2021/11/12	74	81.40	0	0.00	81.40	74	1,867	3.96%
2021/11/11	10	81.40	2	81.25	81.50	8	1,893	0.42%
2021/11/10	82.2	81.54	0	0.00	81.70	82.2	1,930	4.26%
2021/11/09	52.3	80.48	6.5	80.69	80.80	45.8	1,939	2.36%
2021/11/08	0	0.00	1	80.20	80.70	-1	1,940	-0.05%
2021/11/05	106	79.62	1	79.60	79.60	105	1,960	5.35%	大買/鉅額交易
2021/11/04	8	80.11	0	0.00	79.80	8	2,010	0.40%
2021/11/03	10	80.70	4	80.70	80.70	6	2,023	0.30%
2021/11/02	60	80.13	0	0.00	80.00	60	2,041	2.94%
2021/11/01	32	80.13	0	0.00	80.20	32	2,053	1.56%
2021/10/28	2	80.25	3	80.30	80.30	-1	2,072	-0.05%
2021/10/27	0	0.00	1	79.70	79.80	-1	2,081	-0.05%
2021/10/26	0	0.00	5	79.80	79.30	-5	2,162	-0.23%
2021/10/25	0	0.00	11	79.47	79.20	-11	2,186	-0.50%
2021/10/22	11	79.02	24	79.42	79.30	-13	2,246	-0.58%
2021/10/21	5	79.22	6	79.23	77.70	-1	2,239	-0.04%
2021/10/20	0.3	79.50	0	0.00	79.00	0.3	2,262	0.01%
2021/10/19	0	0.00	2	78.85	78.80	-2	2,261	-0.09%
2021/10/15	1	78.80	0	0.00	78.90	1	2,300	0.04%
2021/10/12	1	78.20	0	0.00	78.90	1	2,345	0.04%
2021/10/08	1	78.20	3	78.87	78.90	-2	2,349	-0.09%
2021/10/07	1	78.20	43.2	78.32	78.60	-42.2	2,358	-1.79%
2021/10/06	3	76.77	0	0.00	76.80	3	2,358	0.13%
2021/10/05	1	77.00	4	77.15	77.30	-3	2,359	-0.13%
2021/10/04	0	0.00	18	77.47	77.40	-18	2,391	-0.75%
2021/10/01	3	76.70	6	77.00	77.00	-3	2,416	-0.12%
2021/09/30	1	77.00	1	77.20	77.00	0	2,443	0.00%
2021/09/29	4	76.78	8	77.00	76.90	-4	2,456	-0.16%
2021/09/28	2	77.25	0.2	77.30	77.50	1.8	2,475	0.07%
2021/09/27	23	76.98	4.2	77.08	77.50	18.8	2,515	0.75%
2021/09/24	20	77.11	0	0.00	77.30	20	2,519	0.79%
2021/09/23	6.8	77.11	2	77.10	77.60	4.8	2,500	0.19%
2021/09/22	18	77.17	0	0.00	77.00	18	2,504	0.72%
2021/09/17	2	78.20	1	78.60	78.90	1	2,446	0.04%
2021/09/16	328	78.00	0	0.00	78.00	328	2,510	13.06%	大買/鉅額交易
2021/09/15	4.4	78.15	1	78.30	78.30	3.4	2,648	0.13%
2021/09/14	1	78.40	2	78.40	78.30	-1	2,684	-0.04%
2021/09/13	5.2	78.50	0	0.00	78.60	5.2	2,735	0.19%
2021/09/10	3	78.10	0	0.00	78.00	3	2,814	0.11%
2021/09/09	4	78.05	3	78.20	78.00	1	2,893	0.03%
2021/09/08	3	78.00	6	78.20	77.80	-3	2,937	-0.10%
2021/09/07	3	78.20	9	78.40	78.50	-6	2,966	-0.20%
2021/09/06	3	78.80	8	78.93	78.80	-5	3,040	-0.16%
2021/09/03	14	78.86	0	0.00	78.60	14	3,096	0.45%
2021/09/02	0	0.00	15	79.26	79.40	-15	3,114	-0.48%
2021/09/01	0.1	78.70	12	78.68	78.60	-11.9	3,142	-0.38%
2021/08/31	25.2	78.38	0	0.00	78.50	25.2	3,183	0.79%
2021/08/27	2	79.10	1	79.30	79.30	1	3,300	0.03%
2021/08/26	11	79.14	4	79.00	79.70	7	3,357	0.21%
2021/08/25	5	79.70	10	79.70	79.80	-5	3,594	-0.14%
2021/08/24	3	79.27	2	79.40	79.60	1	3,798	0.03%
2021/08/23	1	78.70	2	79.25	79.20	-1	3,875	-0.03%
2021/08/20	0	0.00	18	78.97	79.00	-18	4,074	-0.44%
2021/08/19	2.2	78.05	10	78.68	78.30	-7.8	5,315	-0.15%
2021/08/18	91	77.99	3	78.27	78.50	88	5,471	1.61%
2021/08/17	3	77.63	3	77.93	78.10	0	5,558	0.00%
2021/08/16	4	77.03	18	77.02	77.00	-14	5,669	-0.25%
2021/08/13	19.1	77.59	5	77.40	77.40	14.1	5,710	0.25%
2021/08/12	10	78.10	1	78.40	77.90	9	5,719	0.16%
2021/08/11	3	77.90	0	0.00	77.90	3	5,763	0.05%
2021/08/10	19.4	78.20	2.6	78.64	77.90	16.8	5,787	0.29%
2021/08/09	14.2	79.03	1	78.70	78.80	13.2	5,791	0.23%
2021/08/06	21	79.18	0	0.00	79.40	21	5,826	0.36%
2021/08/05	46	79.46	6	79.67	79.80	40	5,893	0.68%
2021/08/04	10	79.49	3	79.57	79.60	7	6,029	0.12%
2021/08/03	5	79.58	2	79.80	79.80	3	6,111	0.05%
2021/08/02	2	79.90	3	80.47	80.40	-1	6,163	-0.02%
2021/07/30	20.1	79.57	3	79.63	80.50	17.1	6,252	0.27%
2021/07/29	4	80.18	2	79.95	80.00	2	6,194	0.03%
2021/07/28	32	80.55	0	0.00	80.30	32	6,229	0.51%
2021/07/27	10	82.22	2	82.25	82.00	8	6,246	0.13%
2021/07/26	3	82.27	9	82.46	82.50	-6	6,244	-0.10%
2021/07/23	373	81.00	0	0.00	81.10	373	6,200	6.02%	大買/鉅額交易
2021/07/22	0	0.00	2	80.90	81.00	-2	6,237	-0.03%
2021/07/21	2	80.50	1	81.00	80.50	1	6,284	0.02%
2021/07/20	1	80.80	4	81.03	81.00	-3	6,251	-0.05%
2021/07/19	6.1	81.27	4	81.38	81.50	2.1	6,243	0.03%
2021/07/16	0	0.00	15	81.48	81.50	-15	6,271	-0.24%
2021/07/15	11	81.20	4	81.28	81.30	7	6,323	0.11%
2021/07/14	0	0.00	1	80.20	80.40	-1	6,340	-0.02%
2021/07/13	0.5	80.80	2	80.70	80.50	-1.5	6,371	-0.02%
2021/07/12	2	80.70	0	0.00	80.40	2	6,399	0.03%
2021/07/09	5	79.98	1	80.30	80.40	4	6,438	0.06%
2021/07/08	1	81.40	1	80.70	80.70	0	6,456	0.00%
2021/07/07	8	80.74	30	80.93	81.30	-22	6,494	-0.34%
2021/07/06	3	80.00	2	79.90	80.00	1	6,517	0.02%
2021/07/05	7	79.74	8	79.83	80.10	-1	6,804	-0.01%
2021/07/02	5.1	79.34	0	0.00	79.20	5.1	6,848	0.07%
2021/07/01	23.2	79.64	4	79.80	79.20	19.2	6,857	0.28%
2021/06/30	1.1	80.51	7	80.29	80.40	-5.9	6,850	-0.09%
2021/06/29	3	80.60	23	80.60	80.40	-20	6,860	-0.29%
2021/06/28	1	81.40	0	0.00	81.30	1	6,851	0.01%
2021/06/25	6	81.72	5	81.80	81.40	1	6,849	0.01%
2021/06/24	19	81.65	11	81.74	81.20	8	6,808	0.12%
2021/06/23	7	79.76	21	79.90	80.30	-14	6,699	-0.21%
2021/06/22	18	79.38	5	79.10	79.00	13	6,742	0.19%
2021/06/21	8	78.58	2	78.80	79.00	6	6,735	0.09%
2021/06/18	4	79.73	40	79.64	80.30	-36	6,686	-0.54%
2021/06/16	3	78.53	0	0.00	78.90	3	6,644	0.05%
2021/06/15	21	79.13	12	79.19	78.90	9	6,641	0.14%
2021/06/11	3	78.33	21	78.06	78.40	-18	6,606	-0.27%
2021/06/10	1	77.70	2	77.45	77.40	-1	6,613	-0.02%
2021/06/09	12.5	77.28	4	77.30	77.10	8.5	6,596	0.13%
2021/06/08	19	77.32	8	77.50	77.40	11	6,587	0.17%
2021/06/07	18.1	77.21	12	77.20	77.20	6.1	6,576	0.09%
2021/06/04	128	78.24	5	78.10	77.80	123	6,511	1.89%	大買/鉅額交易
2021/06/03	27	78.60	1	78.80	79.00	26	6,460	0.40%
2021/06/02	40	79.51	18	79.63	78.20	22	6,403	0.34%
2021/06/01	27	79.35	77	79.59	81.60	-50	6,172	-0.81%
2021/05/31	20	77.70	17.5	78.00	77.80	2.5	5,989	0.04%
2021/05/28	142	77.34	25	77.74	77.40	117.1	5,927	1.97%	大買/鉅額交易
2021/05/27	28.1	76.54	28.5	76.91	76.40	-0.5	5,755	-0.01%
2021/05/26	55.2	76.44	14.2	76.37	76.30	41	4,572	0.90%
2021/05/25	29	78.07	26.8	78.72	77.90	2.2	4,441	0.05%
2021/05/24	26	77.69	9	78.44	77.40	17	4,333	0.39%
2021/05/21	20	78.71	11	79.89	78.50	9	4,223	0.21%
2021/05/20	15	78.30	18	79.43	78.90	-3	4,187	-0.07%
2021/05/19	24	78.18	5	78.72	78.00	19	4,168	0.46%
2021/05/18	12	78.55	5	78.84	79.00	7	4,135	0.17%
2021/05/17	1	77.80	5	77.64	78.20	-4	4,118	-0.10%
2021/05/14	9	79.41	8.3	79.92	79.10	0.7	4,064	0.02%
2021/05/13	8.2	78.12	4.1	78.77	79.20	4.1	4,024	0.10%
2021/05/12	15	79.95	17.8	80.48	80.40	-2.8	3,944	-0.07%
2021/05/11	28.2	80.44	10	80.29	79.30	18.2	3,809	0.48%
2021/05/10	14	83.34	3.8	84.25	82.20	10.2	3,714	0.27%
2021/05/07	19	85.16	48	85.02	84.90	-29	3,674	-0.79%
2021/05/06	8	81.46	3.2	81.71	80.70	4.8	3,604	0.13%
2021/05/05	29.1	81.54	5	81.78	80.70	24.1	3,613	0.67%
2021/05/04	16	83.31	10.7	83.54	83.40	5.3	3,580	0.15%
2021/05/03	1.1	84.35	5.8	84.81	84.60	-4.7	3,524	-0.13%
2021/04/29	9	84.87	4	85.21	84.50	5	3,521	0.14%
2021/04/28	11	84.69	1.8	85.36	84.80	9.2	3,514	0.26%
2021/04/27	30	85.45	4.7	85.72	85.00	25.3	3,485	0.72%
2021/04/26	3	86.50	32.9	86.66	86.30	-29.9	3,460	-0.86%
2021/04/23	27	85.93	6.1	86.46	85.80	20.9	3,460	0.60%
2021/04/22	3	86.53	16.2	87.04	86.40	-13.2	3,458	-0.38%
2021/04/21	25	86.53	0.8	87.10	86.20	24.2	3,456	0.70%
2021/04/20	94.1	87.96	3.2	88.21	87.80	90.9	3,401	2.67%
2021/04/19	15	87.97	2.8	88.43	88.10	12.2	3,368	0.36%
2021/04/16	7	87.44	8	88.19	88.10	-1	3,317	-0.03%
2021/04/15	12	88.85	1	89.94	88.40	11	3,302	0.33%
2021/04/14	2	89.35	4	89.80	89.70	-2	3,266	-0.06%
2021/04/13	32.1	90.62	0	0.00	89.40	32.1	3,223	1.00%
2021/04/12	4	91.83	8	92.00	92.00	-4	3,167	-0.13%
2021/04/09	64	93.35	7	91.69	90.60	57	3,092	1.84%
2021/04/08	0	0.00	204	105.72	106.00	-204	2,787	-7.32%	大賣/鉅額交易
2021/04/07	1	104.50	5	105.00	106.00	-4	2,713	-0.15%
2021/04/06	5	103.50	1	103.50	104.00	4	2,671	0.15%
2021/04/01	1	103.00	10.1	102.75	103.00	-9.1	2,630	-0.35%
2021/03/31	3	102.00	12	102.25	101.50	-9	2,579	-0.35%
2021/03/30	3	100.00	5	102.10	102.50	-2	2,530	-0.08%
2021/03/29	7	100.21	5	100.50	100.50	2	2,481	0.08%
2021/03/26	9	100.11	7.1	102.16	99.40	1.9	2,445	0.08%
2021/03/25	5	101.70	35	100.73	102.00	-30	2,400	-1.25%
2021/03/24	10	98.16	3	98.70	99.00	7	2,314	0.30%
2021/03/23	0	0.00	6	97.05	98.00	-6	2,287	-0.26%
2021/03/22	2	96.10	10	96.00	96.70	-8	2,266	-0.35%
2021/03/19	6	95.10	5	96.04	95.30	1	2,255	0.04%
2021/03/18	0	0.00	3	95.93	95.70	-3	2,194	-0.14%
2021/03/17	3	95.00	2	94.90	95.20	1	2,161	0.05%
2021/03/16	5	97.50	0	0.00	95.70	5	2,135	0.23%
2021/03/15	3	95.67	2	95.90	95.60	1	2,098	0.05%
2021/03/12	4	96.55	1	96.20	96.60	3	2,094	0.14%
2021/03/11	3	95.07	22	95.71	95.70	-19	2,076	-0.92%
2021/03/10	1	95.20	51.3	94.49	94.10	-50.3	2,049	-2.45%
2021/03/09	0	0.00	2	94.30	94.30	-2	2,053	-0.10%
2021/03/05	0	0.00	4	94.00	94.30	-4	2,065	-0.19%
2021/03/04	0	0.00	50	94.21	94.10	-50	2,107	-2.37%
2021/03/02	0	0.00	3	94.37	92.60	-3	2,065	-0.15%
2021/02/25	3	94.20	5	93.84	95.00	-2	1,980	-0.10%
2021/02/24	1	91.60	0	0.00	90.90	1	1,934	0.05%
2021/02/23	0	0.00	3	90.27	91.20	-3	1,927	-0.16%
2021/02/22	2	90.70	3	90.70	90.80	-1	1,903	-0.05%
2021/02/19	2	87.80	1	88.10	88.50	1	1,872	0.05%
2021/02/18	4	87.95	1	88.00	88.30	3	1,850	0.16%
2021/02/17	5	87.40	7	88.20	88.10	-2	1,825	-0.11%
2021/02/05	2	87.10	1	87.80	87.40	1	1,782	0.06%
2021/02/04	52	87.71	0	0.00	87.30	52	1,776	2.93%
2021/02/03	4	87.95	4	88.48	88.40	0	1,793	0.00%
2021/02/02	0	0.00	1	88.40	88.40	-1	1,795	-0.06%
2021/01/29	45	87.94	0.1	87.20	86.50	44.9	1,824	2.46%
2021/01/28	1	88.70	3	88.90	89.20	-2	1,795	-0.11%
2021/01/27	0.1	88.80	4	89.45	90.00	-3.9	1,771	-0.22%
2021/01/26	0	0.00	7	88.79	87.90	-7	1,748	-0.40%
2021/01/25	0	0.00	3	88.40	88.60	-3	1,712	-0.18%
2021/01/21	1	87.60	0	0.00	86.50	1	1,689	0.06%
2021/01/20	71	87.28	4	87.70	87.20	67	1,702	3.93%
2021/01/19	2	88.20	7	88.33	87.40	-5	1,678	-0.30%
2021/01/18	0	0.00	4	87.65	87.40	-4	1,647	-0.24%
2021/01/15	2	86.05	3	86.63	86.90	-1	1,637	-0.06%
2021/01/14	4	85.90	2	86.05	86.40	2	1,702	0.12%
2021/01/13	0	0.00	6	87.03	86.10	-6	1,683	-0.36%
2021/01/12	5	86.38	2	86.40	86.10	3	1,675	0.18%
2021/01/11	0	0.00	1	87.30	87.60	-1	1,665	-0.06%
2021/01/08	2	87.55	5	88.16	86.60	-3	1,661	-0.18%
2021/01/07	8	87.44	10	87.58	87.40	-2	1,617	-0.12%
2021/01/06	1	86.10	0	0.00	86.00	1	1,591	0.06%
2021/01/05	0	0.00	56	85.69	85.70	-56	1,587	-3.53%
2021/01/04	2	85.85	1	85.90	85.80	1	1,579	0.06%
2020/12/31	0	0.00	1	86.00	86.20	-1	1,601	-0.06%
2020/12/30	1	85.10	7	85.77	86.00	-6	1,605	-0.37%
2020/12/29	2	85.30	0.5	85.90	85.30	1.5	1,622	0.09%
2020/12/28	0	0.00	11	85.92	85.80	-11	1,634	-0.67%
2020/12/25	0	0.00	7	86.07	86.10	-7	1,633	-0.43%
2020/12/24	6	85.15	0.9	85.37	85.00	5.1	1,629	0.31%
2020/12/23	56	85.30	0.5	86.04	85.30	55.5	1,627	3.41%
2020/12/22	6	85.80	1	86.10	85.50	5	1,638	0.31%
2020/12/21	3	85.93	1	85.81	85.90	2	1,656	0.12%
2020/12/18	0	0.00	1	86.30	86.70	-1	1,676	-0.06%
2020/12/17	14	85.95	1	86.70	85.60	13	1,673	0.78%
2020/12/16	1	85.90	9	86.74	87.50	-8	1,659	-0.48%
2020/12/15	6	85.92	0	0.00	85.50	6	1,689	0.36%
2020/12/14	4	86.70	0	0.00	86.50	4	1,719	0.23%
2020/12/11	0	0.00	13	87.20	87.30	-13	1,744	-0.75%
2020/12/10	3	87.27	2	87.25	87.20	1	1,738	0.06%
2020/12/09	2	87.85	4	87.78	88.00	-2	1,728	-0.12%
2020/12/08	1	87.20	6	87.13	86.80	-5	1,708	-0.29%
2020/12/07	3	86.70	1	87.10	86.90	2	1,694	0.12%
2020/12/04	1	86.60	1	87.40	87.10	0	1,693	0.00%
2020/12/03	10	86.76	17.4	87.08	86.80	-7.4	1,691	-0.43%
2020/12/02	13	87.06	9	87.00	87.20	4	1,669	0.24%
2020/12/01	2	85.65	3	86.13	86.00	-1	1,659	-0.06%
2020/11/30	3	85.47	2.2	85.98	85.40	0.8	1,667	0.05%
2020/11/27	4	85.45	2.4	85.87	85.30	1.6	1,609	0.10%
2020/11/26	3	85.47	1	85.82	85.70	2	1,624	0.12%
2020/11/25	2	85.70	3.2	86.15	85.60	-1.2	1,656	-0.07%
2020/11/24	12	85.94	2.1	86.55	85.60	10	1,648	0.60%
2020/11/23	10	86.27	4	86.33	86.30	6	1,639	0.36%
2020/11/19	14	85.87	3.9	86.21	85.80	10.1	1,658	0.61%
2020/11/18	4	86.18	4	86.48	86.00	0	1,658	0.00%
2020/11/17	2	86.25	2.1	86.65	86.60	-0.1	1,660	-0.01%
2020/11/16	1	86.30	2.2	86.45	86.70	-1.2	1,696	-0.07%
2020/11/13	8	85.75	3.9	86.19	85.60	4.2	1,727	0.24%
2020/11/12	2	86.00	3	86.63	86.00	-1	1,780	-0.06%
2020/11/11	12	86.40	4.4	87.14	85.70	7.6	1,788	0.42%
2020/11/10	0.4	86.70	4	87.13	87.00	-3.6	1,779	-0.20%
2020/11/09	5	86.61	3	87.53	86.60	2	1,805	0.11%
2020/11/06	14	87.14	2	88.00	86.80	12	1,853	0.65%
2020/11/03	1	88.00	11.4	88.11	87.70	-10.4	2,026	-0.51%
2020/10/30	0	0.00	4	86.83	86.10	-4	2,048	-0.20%
2020/10/29	1	85.60	0	0.00	85.40	1	2,043	0.05%
2020/10/28	0	0.00	0.2	86.00	86.90	-0.2	2,053	-0.01%
2020/10/27	0.2	84.60	1	85.00	85.00	-0.8	2,047	-0.04%
2020/10/26	4	84.83	3	85.20	84.90	1	2,059	0.05%
2020/10/23	1	84.30	1	84.60	85.00	0	2,061	0.00%
2020/10/22	0	0.00	5	85.34	84.40	-5	2,073	-0.24%
2020/10/21	8	83.80	6	84.18	83.50	2	1,992	0.10%
2020/10/20	6	83.97	6	84.27	84.30	0	1,993	0.00%
2020/10/19	2	84.55	1	84.90	84.40	1	2,035	0.05%
2020/10/15	1	84.10	2	84.40	84.70	-1	2,071	-0.05%
2020/10/14	1	84.20	4.2	84.70	84.40	-3.2	2,098	-0.15%
2020/10/13	5	83.78	7.3	84.28	83.50	-2.3	2,109	-0.11%
2020/10/12	0	0.00	4	84.50	84.00	-4	2,127	-0.19%
2020/10/08	4	83.85	1.5	84.53	83.40	2.5	2,170	0.12%
2020/10/07	2	84.10	1.3	84.50	83.70	0.7	2,178	0.03%
2020/10/06	0	0.00	2.4	84.39	85.00	-2.4	2,198	-0.11%
2020/10/05	11	83.32	1.4	84.57	83.40	9.6	2,218	0.43%
2020/09/30	2	84.25	3	84.63	84.10	-1	2,236	-0.04%
2020/09/29	2	84.10	1	84.50	84.00	1	2,272	0.04%
2020/09/28	2	84.40	2	84.55	84.40	0	2,343	0.00%
2020/09/24	62	83.60	1	84.10	83.30	61	2,370	2.57%
2020/09/23	3	83.77	7	84.53	84.90	-4	2,376	-0.17%
2020/09/22	2	84.50	1.9	84.91	84.20	0.1	2,369	0.01%
2020/09/18	10	84.22	2	84.60	84.80	8	2,405	0.33%
2020/09/17	4	85.93	2	86.20	84.70	2	2,403	0.08%
2020/09/16	11	86.96	1	87.20	86.80	10	2,406	0.42%
2020/09/15	2	87.40	1	87.70	87.30	1	2,408	0.04%
2020/09/11	1	86.40	1	86.70	87.40	0	2,507	0.00%
2020/09/10	0	0.00	1	87.20	87.40	-1	2,522	-0.04%
2020/09/09	1	85.80	2	85.65	86.20	-1	2,538	-0.04%
2020/09/08	3	86.10	1	86.70	86.50	2	2,550	0.08%
2020/09/07	5	86.10	0	0.00	86.20	5	2,564	0.19%
2020/09/04	3	86.13	0	0.00	86.00	3	2,602	0.12%
2020/09/03	1	88.30	0	0.00	87.30	1	2,586	0.04%
2020/09/01	5	87.58	3	87.83	88.20	2	2,614	0.08%
2020/08/31	3	89.17	3	89.57	88.50	0	2,622	0.00%
2020/08/28	2	89.60	0	0.00	89.70	2	2,611	0.08%
2020/08/27	3	89.43	2	89.50	90.30	1	2,649	0.04%
2020/08/25	0	0.00	3	91.37	90.70	-3	2,724	-0.11%
2020/08/21	2	87.95	2	88.40	88.70	0	2,848	0.00%
2020/08/20	10	87.94	0	0.00	87.30	10	2,879	0.35%
2020/08/19	1	91.30	6	91.75	90.90	-5	2,869	-0.17%
2020/08/18	0	0.00	6	90.18	89.40	-6	2,831	-0.21%
2020/08/17	3	87.83	1	87.70	88.20	2	2,788	0.07%
2020/08/13	81	88.20	0	0.00	88.30	81	2,772	2.92%
2020/08/12	4	87.58	3	86.00	88.70	1	2,751	0.04%
2020/08/11	14	90.49	7	92.89	88.60	7	2,706	0.26%
2020/08/10	3	92.63	26	91.94	93.60	-23	2,642	-0.87%
2020/08/07	0	0.00	2	88.50	88.30	-2	2,585	-0.08%
2020/08/06	2	87.90	0	0.00	88.00	2	2,590	0.08%
2020/08/04	0	0.00	1	85.50	85.50	-1	2,613	-0.04%
2020/07/31	1	86.60	0	0.00	86.90	1	2,748	0.04%
2020/07/28	0	0.00	1	85.20	84.30	-1	2,800	-0.04%
2020/07/27	3	86.73	1	86.90	86.00	2	2,823	0.07%
2020/07/24	12	88.16	3	87.63	87.00	9	2,868	0.31%
2020/07/23	4	89.28	10.1	89.49	89.10	-6.1	2,896	-0.21%
2020/07/22	1	87.00	1	86.70	87.80	0	2,882	0.00%
2020/07/21	0	0.00	9	88.07	87.70	-9	2,910	-0.31%
2020/07/20	0	0.00	1	85.50	86.40	-1	2,906	-0.03%
2020/07/17	0	0.00	2	87.95	87.50	-2	2,895	-0.07%
2020/07/16	1	87.90	0	0.00	87.50	1	2,931	0.03%
2020/07/15	2	87.95	1	89.00	87.40	1	2,961	0.03%
2020/07/14	1	87.50	12	86.83	86.20	-11	2,996	-0.37%
2020/07/13	0	0.00	9	86.58	86.80	-9	2,998	-0.30%
2020/07/10	7	86.03	2	86.05	85.60	5	3,010	0.17%
2020/07/09	0	0.00	11	85.80	85.50	-11	3,011	-0.37%
2020/07/08	14	84.14	1	84.60	83.90	13	3,002	0.43%
2020/07/07	11	85.16	2	84.75	83.70	9	3,012	0.30%
2020/07/06	2	87.05	0	0.00	87.30	2	3,034	0.07%
2020/07/02	0	0.00	2	84.95	86.10	-2	3,116	-0.06%
2020/07/01	3	85.10	0	0.00	84.50	3	3,163	0.09%
2020/06/30	0	0.00	2	84.50	85.20	-2	3,198	-0.06%
2020/06/29	1	84.10	0	0.00	83.80	1	3,228	0.03%
2020/06/24	1	84.80	1	85.00	84.60	0	3,222	0.00%
2020/06/23	2	85.75	3	86.33	85.20	-1	3,251	-0.03%
2020/06/22	2	84.70	22	85.50	84.70	-20	3,254	-0.61%
2020/06/19	2	83.70	3	83.90	83.70	-1	3,271	-0.03%
2020/06/18	5	84.96	32	85.68	83.50	-27	3,244	-0.83%
2020/06/17	2	85.25	20	85.52	84.80	-18	3,249	-0.55%
2020/06/16	1	84.70	111	85.34	86.00	-110	3,282	-3.35%	大賣/鉅額交易
2020/06/15	0	0.00	41	84.68	84.40	-41	3,339	-1.23%
2020/06/12	2	85.30	0	0.00	85.00	2	3,360	0.06%
2020/06/11	2	87.75	1	88.20	86.40	1	3,402	0.03%
2020/06/09	1	87.60	0	0.00	87.00	1	3,494	0.03%
2020/06/08	0	0.00	42	87.05	87.20	-42	3,549	-1.18%
2020/06/05	5	85.84	2	85.80	86.00	3	3,605	0.08%
2020/06/04	0	0.00	1	88.10	87.70	-1	3,603	-0.03%
2020/06/03	2	87.50	0	0.00	88.00	2	3,609	0.06%
2020/06/02	11	88.20	0	0.00	88.40	11	3,584	0.31%
2020/06/01	0	0.00	1	88.60	88.50	-1	3,571	-0.03%
2020/05/29	30	85.43	0	0.00	86.00	30	3,488	0.86%
2020/05/28	1	84.50	1	84.70	83.90	0	3,429	0.00%
2020/05/27	0	0.00	2	82.80	83.90	-2	3,425	-0.06%
2020/05/26	0	0.00	63	81.73	82.00	-63	3,418	-1.84%
2020/05/25	20	79.42	30	79.62	80.30	-10	3,420	-0.29%
2020/05/22	2	79.65	34	79.70	79.50	-32	3,435	-0.93%
2020/05/21	0	0.00	21	81.35	81.50	-21	3,435	-0.61%
2020/05/20	0	0.00	1	81.50	81.10	-1	3,435	-0.03%
2020/05/18	0	0.00	2	81.15	81.00	-2	3,410	-0.06%
2020/05/15	20	80.75	1	81.30	80.60	19	3,398	0.56%
2020/05/14	21	81.40	2	81.00	80.80	19	3,366	0.56%
2020/05/13	102	81.17	13	81.00	80.80	89	3,352	2.65%	大買/
2020/05/12	1	79.70	1	80.50	80.30	0	3,336	0.00%
2020/05/08	7	79.50	0	0.00	79.70	7	3,288	0.21%
2020/05/07	12	81.00	0	0.00	80.50	12	3,226	0.37%
2020/05/06	1	81.60	2	82.50	82.00	-1	3,139	-0.03%
2020/05/05	1	81.80	1	82.20	82.00	0	3,118	0.00%
2020/05/04	3	81.87	0	0.00	81.80	3	3,118	0.10%
2020/04/30	1	84.70	5	84.70	84.40	-4	3,092	-0.13%
2020/04/29	0	0.00	12	84.59	84.50	-12	3,080	-0.39%
2020/04/27	0	0.00	1	81.70	81.70	-1	3,080	-0.03%
2020/04/24	0	0.00	6	82.40	82.20	-6	3,043	-0.20%
2020/04/23	0	0.00	8	81.93	81.90	-8	2,997	-0.27%
2020/04/22	6	80.48	0	0.00	81.10	6	2,983	0.20%
2020/04/21	8	81.71	1	81.40	81.90	7	2,978	0.24%
2020/04/20	11	82.60	17	82.51	83.50	-6	2,959	-0.20%
2020/04/17	16	81.98	12	82.26	81.80	4	2,946	0.14%
2020/04/16	1	79.00	1	79.80	79.10	0	2,880	0.00%
2020/04/15	7	79.33	15	79.45	79.30	-8	2,854	-0.28%
2020/04/14	1	78.50	14	77.17	78.50	-13	2,830	-0.46%
2020/04/13	6	75.53	0	0.00	75.10	6	2,838	0.21%
2020/04/10	17	77.21	2	76.85	76.10	15	2,836	0.53%
2020/04/09	8	78.15	3	78.13	77.80	5	2,804	0.18%
2020/04/08	5	82.76	2	83.00	82.80	3	2,715	0.11%
2020/04/07	4	83.05	1	82.40	82.40	3	2,638	0.11%
2020/04/06	5	81.26	4	81.18	81.50	1	2,600	0.04%
2020/04/01	3	78.63	5	78.04	79.00	-2	2,518	-0.08%
2020/03/31	4	76.68	2	75.80	75.80	2	2,466	0.08%
2020/03/30	1	76.50	5	76.40	76.40	-4	2,423	-0.17%
2020/03/27	6	76.63	3	76.97	76.60	3	2,388	0.13%
2020/03/26	3	73.00	6	73.72	74.60	-3	2,320	-0.13%
2020/03/25	1	71.20	10	73.55	72.30	-9	2,297	-0.39%
2020/03/24	3	70.93	7	70.94	71.10	-4	2,250	-0.18%
2020/03/23	26	68.86	3	69.37	68.20	23	2,221	1.04%
2020/03/20	2	73.30	5	76.62	72.00	-3	2,210	-0.14%
2020/03/19	8.1	74.63	7	73.80	73.10	1.1	2,187	0.05%
2020/03/18	5	75.98	1	76.00	76.00	4	2,117	0.19%
2020/03/17	4	76.18	1	77.90	76.90	3	2,086	0.14%
2020/03/16	3	79.13	3	79.13	78.60	0	2,052	0.00%
2020/03/13	8	77.34	0	0.00	79.60	8	1,997	0.40%
2020/03/12	4	81.10	1	80.10	81.00	3	1,946	0.15%
2020/03/11	6	83.37	17	83.93	81.70	-11	1,867	-0.59%
2020/03/10	3	80.33	1	80.60	80.40	2	1,807	0.11%
2020/03/09	6	80.10	0	0.00	80.60	6	1,787	0.34%
2020/03/06	2	82.45	1	82.40	82.20	1	1,789	0.06%
2020/03/05	5	83.20	0	0.00	83.30	5	1,790	0.28%
2020/03/04	1	82.00	2	82.80	82.90	-1	1,806	-0.06%
2020/03/03	1	83.80	43.1	83.36	82.30	-42.1	1,811	-2.32%
2020/03/02	9	81.60	2.1	82.24	82.00	6.9	1,791	0.39%
2020/02/27	5	81.50	18	82.19	83.50	-13	1,830	-0.71%
2020/02/26	22.2	81.97	1.6	82.10	81.30	20.6	1,827	1.12%
2020/02/25	7	82.66	2.4	83.31	83.40	4.6	1,831	0.25%
2020/02/24	61	83.51	2	84.05	83.60	59	1,857	3.18%
2020/02/21	56	84.94	0	0.00	84.50	56	1,857	3.01%
2020/02/20	1	85.90	1	87.30	85.60	0	1,862	0.00%
2020/02/19	1	85.40	2	85.95	86.70	-1	1,873	-0.05%
2020/02/18	2	85.80	2	86.30	85.40	0	1,888	0.00%
2020/02/17	51	85.99	1	87.00	85.80	50	1,905	2.62%
2020/02/14	0	0.00	2	87.60	87.50	-2	1,925	-0.10%
2020/02/13	0	0.00	5	87.10	86.70	-5	1,937	-0.26%
2020/02/12	2	85.25	3	85.90	86.10	-1	1,965	-0.05%
2020/02/11	2	85.40	1	85.90	85.40	1	2,018	0.05%
2020/02/10	5	85.36	5	85.82	85.70	0	2,041	0.00%
2020/02/06	6	86.70	22	87.07	87.10	-16	2,070	-0.77%
2020/02/05	2	85.10	0.2	86.00	86.00	1.8	2,063	0.09%
2020/02/04	1	84.50	1.3	85.24	85.20	-0.3	2,060	-0.01%
2020/02/03	2	83.65	6.3	84.19	85.70	-4.3	2,074	-0.21%
2020/01/31	0	0.00	22	86.87	85.90	-22	2,064	-1.07%
2020/01/30	56	85.02	1.5	85.47	84.50	54.5	2,036	2.68%
2020/01/20	51	88.79	21	88.68	88.50	30	2,038	1.47%
2020/01/17	51	89.01	15	89.03	88.80	36	2,090	1.72%
2020/01/16	59	89.44	5.1	89.45	88.40	53.9	2,102	2.56%
2020/01/15	0	0.00	10	89.35	89.40	-10	2,130	-0.47%
2020/01/14	0	0.00	3	89.10	89.10	-3	2,133	-0.14%
2020/01/13	2	87.20	31	88.01	89.10	-29	2,102	-1.38%
2020/01/10	23	85.48	1	86.00	85.30	22	2,122	1.04%
2020/01/09	0	0.00	10	86.99	87.00	-10	2,110	-0.47%
2020/01/08	8	85.26	3	85.70	85.20	5	2,124	0.24%
2020/01/07	81	84.82	1	83.90	85.70	80	2,121	3.77%
2020/01/06	18	86.59	0	0.00	85.80	18	2,088	0.86%
2020/01/03	15	88.53	2.4	88.79	88.20	12.6	2,078	0.61%
2020/01/02	4	88.80	0	0.00	88.80	4	2,089	0.19%
2019/12/31	2	89.00	1.5	89.30	89.00	0.5	2,108	0.02%
2019/12/30	5	89.42	0	0.00	88.80	5	2,130	0.23%
2019/12/27	0	0.00	1	90.40	89.90	-1	2,130	-0.05%
2019/12/26	4	89.68	0	0.00	89.60	4	2,147	0.19%
2019/12/25	2	89.80	2	90.20	89.90	0	2,168	0.00%
2019/12/24	2	90.00	2	90.40	89.50	0	2,176	0.00%
2019/12/23	1	90.00	14.1	90.47	89.80	-13.1	2,213	-0.59%
2019/12/20	5	89.96	20	90.38	90.00	-15	2,266	-0.66%
2019/12/19	5	90.20	5	90.50	90.50	0	2,261	0.00%
2019/12/18	4	89.90	21	90.15	90.50	-17	2,267	-0.75%
2019/12/17	11	89.77	32	90.11	90.50	-21	2,292	-0.92%
2019/12/16	22	90.05	3	90.07	89.30	19	2,302	0.83%
2019/12/13	5	91.44	52	91.45	91.20	-47	2,300	-2.04%
2019/12/12	0	0.00	85	92.37	92.50	-85	2,308	-3.68%
2019/12/11	0	0.00	4	92.55	92.30	-4	2,305	-0.17%
2019/12/10	1	91.50	0	0.00	91.40	1	2,292	0.04%
2019/12/09	0	0.00	34	91.91	92.30	-34	2,311	-1.47%
2019/12/06	0	0.00	1	90.50	90.70	-1	2,295	-0.04%
2019/12/05	0.2	90.80	39	90.48	90.90	-38.8	2,316	-1.67%
2019/12/04	7	88.51	1	88.80	89.10	6	2,398	0.25%
2019/12/03	26	89.12	4	89.00	89.00	22	2,417	0.91%
2019/12/02	6	88.02	0	0.00	87.70	6	2,393	0.25%
2019/11/29	18	88.87	0	0.00	88.50	18	2,384	0.75%
2019/11/28	6	89.93	117	90.04	89.70	-111	2,365	-4.69%	大賣/鉅額交易
2019/11/27	13	90.31	0.4	90.60	90.00	12.6	2,392	0.52%
2019/11/26	0	0.00	3	92.00	92.00	-3	2,380	-0.13%
2019/11/25	6	90.38	0	0.00	89.70	6	2,324	0.26%
2019/11/22	2	91.05	151	91.06	91.50	-149	2,333	-6.39%	大賣/鉅額交易
2019/11/21	15	89.57	0	0.00	89.80	15	2,305	0.65%
2019/11/20	9	91.26	1	91.70	91.00	8	2,272	0.35%
2019/11/19	9	91.81	0	0.00	91.90	9	2,270	0.40%
2019/11/18	2	92.20	1	92.00	92.10	1	2,298	0.04%
2019/11/15	10	91.65	0.5	92.20	91.30	9.5	2,301	0.41%
2019/11/14	8	91.96	13	92.56	92.20	-5	2,308	-0.22%
2019/11/13	21	91.91	2	92.45	91.30	19	2,315	0.82%
2019/11/12	41	91.87	44	92.55	93.20	-3	2,319	-0.13%
2019/11/11	7	92.31	0	0.00	91.60	7	2,357	0.30%
2019/11/08	29	94.75	10	97.11	93.80	19	2,404	0.79%
2019/11/07	11	95.76	2	96.55	96.00	9	2,458	0.37%
2019/11/06	4	96.55	2	96.05	95.60	2	2,450	0.08%
2019/11/05	9	96.93	2	97.20	97.40	7	2,443	0.29%
2019/11/04	2	95.70	2	96.10	96.50	0	2,435	0.00%
2019/11/01	7	94.70	0	0.00	94.80	7	2,440	0.29%
2019/10/31	5	95.12	51	95.16	94.70	-46	2,444	-1.88%
2019/10/30	0	0.00	200	95.51	95.90	-200	2,430	-8.23%	大賣/鉅額交易
2019/10/29	2	96.00	1	96.60	97.10	1	2,431	0.04%
2019/10/28	3	98.40	11	99.31	97.00	-8	2,418	-0.33%
2019/10/25	2.1	96.69	126	94.54	96.70	-123.9	2,360	-5.25%	大賣/鉅額交易
2019/10/24	1	93.30	202	93.27	93.90	-201	2,310	-8.70%	大賣/鉅額交易
2019/10/23	0	0.00	4	94.00	94.10	-4	2,307	-0.17%
2019/10/22	1	92.60	0	0.00	92.60	1	2,277	0.04%
2019/10/21	1	92.70	0	0.00	92.90	1	2,270	0.04%
2019/10/18	1	92.30	0	0.00	93.10	1	2,266	0.04%
2019/10/16	1	93.20	2	93.40	93.00	-1	2,215	-0.05%
2019/10/15	1	92.70	1	92.40	92.80	0	2,222	0.00%
2019/10/14	5	92.36	1	93.40	91.40	4	2,230	0.18%
2019/10/09	4	92.80	0	0.00	92.20	4	2,226	0.18%
2019/10/08	9	93.77	6	94.18	93.20	3	2,244	0.13%
2019/10/07	0	0.00	4	94.05	93.20	-4	2,268	-0.18%
2019/10/04	0	0.00	4	92.33	93.40	-4	2,268	-0.18%
2019/10/03	1	91.50	26	91.73	91.40	-25	2,260	-1.11%
2019/10/02	1.1	91.99	27	91.64	92.30	-26	2,266	-1.15%
2019/10/01	3	90.87	14	91.54	90.60	-11	2,272	-0.48%
2019/09/27	4	91.30	6	92.22	91.40	-2	2,270	-0.09%
2019/09/26	3.2	93.41	37	93.68	93.20	-33.8	2,266	-1.49%
2019/09/25	1.1	92.67	57	92.52	93.90	-55.9	2,242	-2.49%
2019/09/24	0	0.00	61.1	91.31	91.20	-61.1	2,192	-2.79%
2019/09/23	1	89.90	50	90.39	90.30	-49	2,177	-2.25%
2019/09/20	1	89.90	55	90.41	90.60	-54	2,188	-2.47%
2019/09/19	7	90.00	1	90.70	90.10	6	2,187	0.27%
2019/09/18	7	92.17	0	0.00	92.60	7	2,237	0.31%
2019/09/17	0	0.00	1	91.80	91.80	-1	2,252	-0.04%
2019/09/16	3	89.97	0	0.00	90.60	3	2,282	0.13%
2019/09/12	1	91.40	0	0.00	91.00	1	2,302	0.04%
2019/09/11	1	91.60	0	0.00	91.00	1	2,318	0.04%
2019/09/10	2	90.05	2	90.10	90.80	0	2,297	0.00%
2019/09/09	1.1	89.92	3	90.17	90.40	-1.9	2,293	-0.08%
2019/09/06	23	91.97	21	93.60	91.70	2	2,274	0.09%
2019/09/03	2	88.00	0	0.00	88.10	2	2,180	0.09%
2019/08/30	0	0.00	2	89.10	88.20	-2	2,272	-0.09%
2019/08/29	2	87.55	0	0.00	87.60	2	2,249	0.09%
2019/08/28	3	88.83	1	88.89	88.70	2	2,259	0.09%
2019/08/27	0	0.00	7	87.66	88.20	-7	2,240	-0.31%
2019/08/26	0	0.00	1	87.00	86.20	-1	2,195	-0.05%
2019/08/23	1	87.60	3	87.37	87.00	-2	2,186	-0.09%
2019/08/22	2	87.05	0	0.00	87.20	2	2,196	0.09%
2019/08/21	0	0.00	5	88.14	87.10	-5	2,230	-0.22%
2019/08/20	6	87.38	0	0.00	86.20	6	2,196	0.27%
2019/08/19	1	87.20	0	0.00	87.20	1	2,191	0.05%
2019/08/16	33	87.48	0	0.00	87.20	33	2,179	1.51%
2019/08/14	5	89.42	5	89.64	89.60	0	2,135	0.00%
2019/08/13	7	87.93	20	89.68	90.00	-13	2,074	-0.63%
2019/08/12	1	87.70	41	83.97	87.70	-40	1,994	-2.01%
2019/08/08	6	79.85	16	79.94	79.80	-10	1,889	-0.53%
2019/08/07	4	78.38	1	79.70	78.70	3	1,894	0.16%
2019/08/05	9	77.47	0	0.00	77.20	9	1,902	0.47%
2019/08/02	8	77.84	0	0.00	78.40	8	1,928	0.41%
2019/08/01	5	78.76	0	0.00	79.40	5	2,069	0.24%
2019/07/31	9	79.76	40	79.54	79.40	-31	2,109	-1.47%
2019/07/30	4	80.60	1	80.00	80.50	3	2,138	0.14%
2019/07/29	14	80.30	0	0.00	80.50	14	2,170	0.64%
2019/07/26	7	81.93	0	0.00	81.90	7	2,172	0.32%
2019/07/25	1	82.20	6.1	81.95	82.60	-5.1	2,172	-0.24%
2019/07/24	0	0.00	1	81.30	81.50	-1	2,167	-0.05%
2019/07/23	2	81.00	1	81.30	81.80	1	2,184	0.05%
2019/07/22	5	80.88	3	80.80	80.70	2	2,184	0.09%
2019/07/19	0	0.00	1	81.80	81.20	-1	2,188	-0.05%
2019/07/18	5	81.10	0	0.00	81.50	5	2,183	0.23%
2019/07/17	1	80.90	2	81.14	81.30	-1	2,173	-0.05%
2019/07/16	10.1	80.09	1	79.60	80.40	9.1	2,153	0.42%
2019/07/15	22	79.59	1	79.50	79.80	21	2,161	0.97%
2019/07/12	5	79.96	104	79.92	80.00	-99	2,208	-4.48%	大賣/
2019/07/11	6	79.15	57	78.87	79.00	-51	2,249	-2.27%
2019/07/10	5	76.70	105	76.60	78.00	-100	2,227	-4.49%	大賣/
2019/07/09	3	76.27	52	76.56	76.80	-49	2,214	-2.21%
2019/07/08	5	77.04	54	77.04	77.30	-49	2,218	-2.21%
2019/07/05	2	77.40	24	77.07	78.20	-22	2,220	-0.99%
2019/07/04	1	77.10	80	77.60	78.00	-79	2,232	-3.54%
2019/07/03	53	77.37	52	76.91	77.10	1	2,232	0.04%
2019/07/02	0	0.00	50	76.00	77.80	-50	2,256	-2.22%
2019/07/01	0	0.00	1	76.90	77.30	-1	2,255	-0.04%
2019/06/28	1	76.50	0	0.00	76.40	1	2,260	0.04%
2019/06/27	0	0.00	50	77.08	77.10	-50	2,264	-2.21%
2019/06/26	0	0.00	54	76.01	76.20	-54	2,257	-2.39%
2019/06/25	6	74.98	1	77.70	73.70	5	2,225	0.22%
2019/06/24	1	78.60	3	78.17	78.60	-2	2,169	-0.09%
2019/06/21	0	0.00	11	78.57	78.30	-11	2,129	-0.52%
2019/06/20	2	78.45	2	78.65	78.40	0	2,083	0.00%
2019/06/19	0	0.00	77	77.93	78.50	-77	2,058	-3.74%
2019/06/18	0	0.00	11	76.90	77.30	-11	2,024	-0.54%
2019/06/17	2	76.30	1	76.50	76.30	1	2,033	0.05%
2019/06/14	2	77.00	10	77.58	76.90	-8	2,030	-0.39%
2019/06/13	1	77.00	20.1	78.00	78.00	-19.1	2,027	-0.94%
2019/06/12	0	0.00	3	78.07	78.30	-3	2,035	-0.15%
2019/06/11	3	78.13	15	78.00	77.60	-12	2,028	-0.59%
2019/06/10	4	78.70	17	78.22	79.00	-13	2,046	-0.64%
2019/06/06	3	76.20	155	76.23	76.30	-152	2,007	-7.57%	大賣/鉅額交易
2019/06/05	0	0.00	22	75.15	75.20	-22	2,012	-1.09%
2019/06/04	0	0.00	3	74.83	74.30	-3	2,044	-0.15%
2019/06/03	0	0.00	2	75.25	74.90	-2	2,044	-0.10%
2019/05/30	0	0.00	2	74.80	74.30	-2	2,051	-0.10%
2019/05/29	0	0.00	3	74.07	74.00	-3	2,063	-0.15%
2019/05/28	0	0.00	7	73.16	73.20	-7	2,053	-0.34%
2019/05/27	1	73.70	3	73.40	73.00	-2	2,007	-0.10%
2019/05/24	0	0.00	95	72.81	73.10	-95	2,004	-4.74%
2019/05/23	0	0.00	2	72.50	72.10	-2	1,999	-0.10%
2019/05/22	1	71.00	3	71.83	71.60	-2	1,992	-0.10%
2019/05/21	1	71.30	2	71.50	71.70	-1	1,996	-0.05%
2019/05/20	15	70.00	0	0.00	70.30	15	1,975	0.76%
2019/05/17	6	71.17	0	0.00	70.80	6	1,958	0.31%
2019/05/16	2	71.65	1	71.90	71.00	1	1,953	0.05%
2019/05/15	1	72.50	0	0.00	72.10	1	1,943	0.05%
2019/05/14	1	71.50	1	72.00	72.00	0	1,934	0.00%
2019/05/13	6	71.28	4	71.30	71.40	2	1,910	0.10%
2019/05/10	2	71.75	3	71.80	71.20	-1	1,927	-0.05%
2019/05/09	185	71.14	1	71.40	70.90	184	1,900	9.68%	大買/鉅額交易
2019/05/08	10	75.90	5	74.80	75.90	5	1,763	0.28%
2019/05/07	2	72.00	84	74.27	74.80	-82	1,703	-4.81%
2019/05/06	123	73.00	0	0.00	72.90	123	1,655	7.43%	大買/鉅額交易
2019/05/03	0	0.00	41	76.01	76.50	-41	1,617	-2.54%
2019/05/02	1	75.50	12	75.93	75.20	-11	1,603	-0.69%
2019/04/30	1	75.70	81	75.77	76.10	-80	1,601	-5.00%
2019/04/29	0	0.00	2	75.60	75.60	-2	1,598	-0.13%
2019/04/25	0	0.00	1	76.40	75.30	-1	1,589	-0.06%
2019/04/24	1	76.20	0.1	75.80	76.20	0.9	1,587	0.05%
2019/04/22	0	0.00	1	76.30	76.10	-1	1,594	-0.06%
2019/04/19	1	76.80	51	76.98	76.10	-50	1,616	-3.09%
2019/04/18	1	76.20	181	76.43	76.30	-180	1,597	-11.27%	大賣/鉅額交易
2019/04/17	6	75.10	57	75.31	75.50	-51	1,554	-3.28%
2019/04/16	1	73.00	3	72.57	73.30	-2	1,486	-0.13%
2019/04/15	1	71.40	1	71.90	71.70	0	1,468	0.00%
2019/04/12	102	71.22	2	71.65	71.80	100	1,464	6.83%	大買/
2019/04/11	4	72.18	2	72.45	72.00	2	1,456	0.14%
2019/04/10	5	71.80	1	73.00	73.20	4	1,446	0.28%
2019/04/09	5	71.70	0	0.00	71.60	5	1,415	0.35%
2019/04/08	4	71.10	4	71.38	71.40	0	1,398	0.00%
2019/04/01	3	72.20	2	71.40	71.10	1	1,351	0.07%
2019/03/28	1	71.60	1	71.30	71.30	0	1,323	0.00%
2019/03/27	13	70.62	3	71.03	71.30	10	1,318	0.76%
2019/03/26	0	0.00	1	69.80	70.20	-1	1,323	-0.08%
2019/03/25	61	69.07	2	69.55	69.60	59	1,358	4.34%
2019/03/22	4	69.48	2	69.90	69.90	2	1,362	0.15%
2019/03/19	50	69.54	0	0.00	69.90	50	1,355	3.69%
2019/03/18	1	69.80	0	0.00	69.60	1	1,371	0.07%
2019/03/15	1	70.20	5	70.32	70.50	-4	1,374	-0.29%
2019/03/14	0	0.00	3	70.30	70.20	-3	1,339	-0.22%
2019/03/13	1	70.50	1	71.50	70.30	0	1,343	0.00%
2019/03/12	3	70.50	16	71.10	70.00	-13	1,336	-0.97%
2019/03/11	3	70.50	1	70.40	70.40	2	1,329	0.15%
2019/03/08	1	69.50	1	68.90	69.10	0	1,299	0.00%
2019/03/06	1	67.70	0	0.00	68.00	1	1,264	0.08%
2019/03/04	2	66.95	1	67.20	67.30	1	1,271	0.08%
2019/02/27	0	0.00	14	67.36	68.00	-14	1,256	-1.11%
2019/02/26	1	66.80	12	67.11	67.50	-11	1,247	-0.88%
2019/02/25	1	66.80	10	67.00	67.00	-9	1,245	-0.72%
2019/02/21	0.5	67.80	0	0.00	67.80	0.5	1,242	0.04%
2019/02/18	1	67.40	2	66.90	67.30	-1	1,236	-0.08%
2019/02/14	0	0.00	1	67.00	66.60	-1	1,228	-0.08%
2019/02/13	2	67.15	72	67.39	66.70	-70	1,234	-5.67%
2019/02/12	2	67.20	2	67.75	67.50	0	1,223	0.00%
2019/02/11	3	67.10	10	67.00	66.90	-7	1,223	-0.57%
2019/01/29	0	0.00	3	67.87	67.90	-3	1,210	-0.25%
2019/01/25	1	67.80	1	68.00	68.50	0	1,200	0.00%
2019/01/24	0	0.00	4	68.20	68.50	-4	1,216	-0.33%
2019/01/21	1	68.40	17	68.21	68.30	-16	1,256	-1.27%
2019/01/17	0	0.00	2	65.70	66.30	-2	1,248	-0.16%
2019/01/16	1	66.40	1	67.00	66.70	0	1,282	0.00%
2019/01/15	0	0.00	3	67.47	67.20	-3	1,299	-0.23%
2019/01/14	6.7	67.30	20	67.10	67.50	-13.3	1,325	-1.00%
2019/01/11	3	66.43	52	65.14	66.70	-49	1,347	-3.64%
2019/01/10	0	0.00	0	65.00	65.20	0	1,322	0.00%
2019/01/08	0	0.00	5	65.00	65.00	-5	1,325	-0.38%
2019/01/07	0	0.00	2	64.00	64.70	-2	1,361	-0.15%
2019/01/04	2	63.40	2	63.30	63.10	0	1,384	0.00%
2018/12/26	0	0.00	1	62.50	62.40	-1	1,488	-0.07%
2018/12/21	2	62.50	10	63.00	63.00	-8	1,554	-0.51%
2018/12/20	10	63.40	2	64.50	63.70	8	1,565	0.51%
2018/12/19	2	64.40	53	63.93	64.10	-51	1,558	-3.27%
2018/12/18	1	62.60	0	0.00	63.00	1	1,537	0.07%
2018/12/13	7	61.91	0	0.00	62.80	7	1,506	0.46%
2018/12/12	15	62.45	4	62.20	62.00	11	1,510	0.73%
2018/12/11	0	0.00	3	61.83	62.10	-3	1,508	-0.20%
2018/12/10	1	60.00	0	0.00	60.10	1	1,496	0.07%
2018/12/07	1	60.80	1	61.00	60.80	0	1,493	0.00%
2018/12/05	4	61.93	81	62.14	61.00	-77	1,515	-5.08%
2018/12/04	0	0.00	20	61.50	61.60	-20	1,504	-1.33%
2018/12/03	2	60.85	0	0.00	61.10	2	1,503	0.13%
2018/11/28	0	0.00	3	60.43	60.80	-3	1,466	-0.20%
2018/11/27	1	60.20	1	60.20	60.50	0	1,463	0.00%
2018/11/26	1	59.80	0	0.00	59.80	1	1,464	0.07%
2018/11/16	0	0.00	1	60.60	60.90	-1	1,449	-0.07%
2018/11/13	0	0.00	1	59.90	60.00	-1	1,461	-0.07%
2018/11/12	2	59.60	0	0.00	59.60	2	1,454	0.14%
2018/11/06	0	0.00	10	60.31	60.90	-10	1,439	-0.69%
2018/11/02	0	0.00	1	60.90	61.20	-1	1,420	-0.07%
2018/10/31	0	0.00	5	59.90	61.90	-5	1,411	-0.35%
2018/10/30	0	0.00	80	58.25	58.50	-80	1,392	-5.75%
2018/10/26	0	0.00	107	59.69	59.70	-107	1,391	-7.69%	大賣/鉅額交易
2018/10/25	1	58.60	1	58.40	58.70	0	1,396	0.00%
2018/10/24	1	58.60	353	60.00	60.00	-352	1,389	-25.33%	大賣/鉅額交易
2018/10/23	2	58.30	1	59.00	58.20	1	1,352	0.07%
2018/10/22	0	0.00	42	58.29	58.30	-42	1,337	-3.14%
2018/10/19	4	56.55	0	0.00	57.00	4	1,304	0.31%
2018/10/18	1	55.80	0	0.00	55.60	1	1,270	0.08%
2018/10/17	1	55.10	4	56.00	55.30	-3	1,262	-0.24%
2018/10/15	41	54.19	0	0.00	54.90	41	1,231	3.33%
2018/10/12	20	54.15	100	54.26	54.90	-80	1,194	-6.70%
2018/10/11	652	54.80	2	54.65	54.50	650	1,162	55.93%	大買/鉅額交易
2018/10/09	4	57.73	0	0.00	57.90	4	1,118	0.36%
2018/10/08	1	57.70	82	57.70	57.60	-81	1,107	-7.31%
2018/10/05	4	58.50	0	0.00	58.30	4	1,089	0.37%
2018/10/04	1	59.00	115	58.65	59.20	-114	1,076	-10.59%	大賣/鉅額交易
2018/10/03	137	60.50	0	0.00	60.50	137	1,060	12.92%	大買/鉅額交易
2018/10/02	1	61.00	1	61.10	61.30	0	1,050	0.00%
2018/09/25	1	61.80	0	0.00	61.60	1	984	0.10%
2018/09/21	1	62.30	0	0.00	62.40	1	976	0.10%
2018/09/20	5	62.50	0	0.00	62.50	5	971	0.51%
2018/09/19	1	63.10	0	0.00	63.60	1	981	0.10%
2018/09/18	0	0.00	1	63.00	62.80	-1	981	-0.10%
2018/09/17	3	62.80	0	0.00	63.00	3	977	0.31%
2018/09/14	22	61.87	1	62.50	62.50	21	983	2.13%
2018/09/13	41	62.02	0	0.00	62.10	41	981	4.18%
2018/09/12	1	61.70	1	61.00	61.60	0	1,014	0.00%
2018/09/11	3	63.47	0	0.00	63.30	3	1,015	0.30%
2018/09/10	2	64.85	1	65.30	65.00	1	1,030	0.10%
2018/09/06	1	65.50	2	65.20	65.30	-1	1,047	-0.10%
2018/08/31	4	64.60	0	0.00	64.60	4	1,047	0.38%
2018/08/28	0	0.00	2	65.60	66.00	-2	1,054	-0.19%
2018/08/24	0	0.00	1	65.40	65.40	-1	1,072	-0.09%
2018/08/22	4	65.30	0	0.00	65.20	4	1,116	0.36%
2018/08/21	1	65.10	0	0.00	66.50	1	1,110	0.09%
2018/08/15	2	66.10	0	0.00	66.00	2	1,095	0.18%
2018/08/08	1	67.80	0	0.00	68.10	1	1,177	0.08%
2018/08/02	41	66.60	0	0.00	67.00	41	1,195	3.43%
2018/08/01	36	67.88	0	0.00	67.70	36	1,188	3.03%
2018/07/31	14	68.04	141	67.86	69.30	-127	1,174	-10.82%	大賣/鉅額交易
2018/07/30	0	0.00	12	68.08	68.10	-12	1,164	-1.03%
2018/07/25	77	67.64	0	0.00	67.40	77	1,152	6.68%
2018/07/19	1	67.80	0	0.00	68.10	1	1,160	0.09%
2018/07/18	0	0.00	1	68.50	68.80	-1	1,154	-0.09%
2018/07/17	0	0.00	1	67.60	67.40	-1	1,149	-0.09%
2018/07/11	2	65.75	0	0.00	66.00	2	1,141	0.18%
2018/07/10	3	66.73	0	0.00	66.60	3	1,132	0.26%
2018/07/06	0	0.00	1	67.00	67.10	-1	1,132	-0.09%
2018/07/05	1	66.80	0	0.00	67.10	1	1,135	0.09%
2018/07/04	0	0.00	1	66.80	67.60	-1	1,142	-0.09%
2018/07/03	3	66.57	0	0.00	66.30	3	1,149	0.26%
2018/07/02	1	67.70	0	0.00	67.50	1	1,148	0.09%
2018/06/21	2	69.25	1	69.50	69.30	1	1,092	0.09%
2018/06/20	102	73.84	0	0.00	73.20	102	1,063	9.59%	大買/鉅額交易
2018/06/19	100	73.96	0	0.00	74.10	100	1,056	9.47%
2018/06/15	100	74.10	1	74.10	75.50	99	1,023	9.67%
2018/06/14	1	73.10	0	0.00	73.40	1	984	0.10%
2018/06/13	0	0.00	1	73.60	73.60	-1	983	-0.10%
2018/06/12	2	73.50	1	74.00	73.70	1	1,002	0.10%
2018/06/11	0	0.00	1	74.30	74.00	-1	995	-0.10%
2018/06/08	1	73.90	0	0.00	73.70	1	995	0.10%
2018/06/07	152	73.71	1	73.40	73.50	151	978	15.42%	大買/鉅額交易
2018/06/06	1	73.00	0	0.00	72.90	1	978	0.10%
2018/06/01	0	0.00	1	72.20	71.90	-1	962	-0.10%
2018/05/31	17	70.96	0	0.00	70.80	17	955	1.78%
2018/05/30	2	70.85	0	0.00	70.70	2	899	0.22%
2018/05/29	7	71.50	0	0.00	71.30	7	899	0.78%
2018/05/28	1	71.50	0	0.00	71.60	1	910	0.11%
2018/05/25	1	71.00	0	0.00	71.40	1	933	0.11%
2018/05/24	1	70.90	0	0.00	70.60	1	950	0.11%
2018/05/23	52	70.21	0	0.00	70.10	52	955	5.44%
2018/05/22	1	71.50	0	0.00	71.10	1	957	0.10%
2018/05/18	1	72.30	0	0.00	72.30	1	919	0.11%
2018/05/17	0	0.00	0.3	72.20	72.00	-0.3	924	-0.03%
2018/05/16	0	0.00	1	71.90	71.90	-1	880	-0.11%
2018/05/15	1	72.80	0.1	72.50	72.70	0.9	894	0.10%
2018/05/14	1	72.50	0.2	72.50	72.50	0.8	890	0.09%
2018/05/10	1	72.30	0	0.00	72.00	1	875	0.11%
2018/05/09	0	0.00	1	72.60	72.30	-1	866	-0.12%
2018/05/04	1	72.30	0	0.00	72.30	1	855	0.12%
2018/05/03	1	72.70	0	0.00	72.80	1	857	0.12%
2018/05/02	5	73.54	0	0.00	73.10	5	870	0.57%
2018/04/27	0	0.00	1	73.00	72.40	-1	880	-0.11%
2018/04/26	2	73.30	1	74.00	73.00	1	881	0.11%
2018/04/25	3	73.33	0	0.00	73.10	3	881	0.34%
2018/04/24	0	0.00	1	74.70	74.30	-1	885	-0.11%
2018/04/18	4	74.50	0	0.00	74.70	4	882	0.45%
2018/04/17	5	74.60	0	0.00	74.90	5	877	0.57%
2018/04/16	103	74.96	2	74.55	74.80	101	871	11.59%	大買/鉅額交易
2018/04/13	65	75.00	0	0.00	74.70	65	868	7.48%
2018/04/12	0	75.80	0	0.00	75.80	0	868	0.00%
2018/04/10	0.3	75.60	61	75.55	75.60	-60.7	862	-7.03%
2018/04/09	2	74.60	0	0.00	74.90	2	856	0.23%
2018/04/02	41	75.02	0	0.00	74.60	41	838	4.89%
2018/03/29	6	74.20	0	0.00	74.10	6	832	0.72%
2018/03/27	3	74.00	2	74.55	74.20	1	813	0.12%
2018/03/26	2	73.65	0	0.00	73.30	2	811	0.25%
2018/03/23	30	73.76	0	0.00	73.50	30	810	3.70%
2018/03/22	20	74.75	14	75.10	74.70	6	804	0.75%
2018/03/20	22	74.01	0	0.00	74.10	22	804	2.73%
2018/03/19	10	74.70	1	74.90	74.50	9	803	1.12%
2018/03/16	5	73.44	0	0.00	73.80	5	796	0.63%
2018/03/15	0.2	74.10	0	0.00	74.00	0.2	775	0.03%
2018/03/14	0	0.00	0	74.80	74.30	0	771	0.00%
2018/03/13	1	74.20	0	0.00	74.40	1	764	0.13%
2018/03/12	2.4	74.07	0	0.00	74.00	2.4	762	0.31%
2018/03/09	1	73.60	0	0.00	73.80	1	757	0.13%
2018/03/08	3	73.83	0	0.00	73.60	3	757	0.40%
2018/03/07	1	72.50	1	72.90	74.00	0	752	0.00%
2018/03/06	5	72.48	4	72.78	72.40	1	753	0.13%
2018/03/02	25	72.18	44	72.50	72.60	-19	795	-2.39%
2018/03/01	15	73.27	0	0.00	73.30	15	795	1.89%
2018/02/27	30	72.00	191	72.16	71.90	-161	782	-20.58%	大賣/鉅額交易
2018/02/26	32	72.20	0	0.00	72.50	32	761	4.20%
2018/02/22	35	71.86	1	71.90	72.00	34	744	4.57%
2018/02/12	41	71.95	0	0.00	71.90	41	726	5.64%
2018/02/09	30	71.97	0	0.00	72.00	30	723	4.15%
2018/02/08	100	72.91	0	0.00	72.80	100	717	13.94%
2018/02/06	188	74.14	0	0.00	73.10	188	709	26.49%	大買/鉅額交易
2018/02/05	8	75.00	0	0.00	75.10	8	683	1.17%
2018/01/31	127	76.77	0	0.00	76.80	127	697	18.20%	大買/鉅額交易
2018/01/19	0	0.00	1	76.40	76.50	-1	696	-0.14%
2018/01/18	0	0.00	72	76.26	76.40	-72	696	-10.33%
2018/01/17	0	0.00	3	75.20	75.50	-3	699	-0.43%
2018/01/16	0	75.10	0	0.00	75.10	0	698	0.00%
2018/01/15	0	0.00	10	74.80	74.90	-10	701	-1.43%
2018/01/12	1	74.60	0	0.00	74.40	1	721	0.14%
2018/01/11	1	74.60	0	0.00	74.60	1	730	0.14%
2018/01/08	3	73.97	0	0.00	74.60	3	794	0.38%
2018/01/05	5	74.34	0	0.00	74.40	5	803	0.62%
2018/01/04	2	74.95	0	0.00	74.80	2	809	0.25%
2018/01/03	2	75.20	2	75.45	75.20	0	825	0.00%
2018/01/02	1	74.90	0	0.00	75.50	1	829	0.12%