群光 (2385)-第一金券商分點個股進出

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
149.0
漲跌
▼1.5
漲幅
-1.00%
成交量
2,697張
產業
上市電子零組件類股
622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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/12/10	0	0.00	0	151.50	150.50	0	3,014	0.00%
2024/12/09	0.1	151.68	0	0.00	151.50	0.1	3,024	0.00%
2024/12/06	1	151.00	57	151.45	151.00	-56	3,063	-1.83%
2024/12/04	1	151.00	48	150.44	152.00	-47	3,050	-1.54%
2024/12/03	101	152.05	95	155.15	151.00	6	3,053	0.20%	大買/
2024/12/02	0	0.00	1	160.00	157.50	-1	3,014	-0.03%
2024/11/29	0	0.00	0	154.00	157.00	0	2,982	0.00%
2024/11/28	0	155.07	0	0.00	155.00	0	2,973	0.00%
2024/11/27	0	0.00	1	156.50	155.50	-1	2,974	-0.03%
2024/11/26	1	157.50	4	157.25	157.00	-3	2,988	-0.10%
2024/11/25	0	156.00	0	0.00	155.00	0	2,997	0.00%
2024/11/22	1	153.50	0	0.00	153.00	1	2,967	0.03%
2024/11/19	3	150.33	1	151.00	151.00	2	2,943	0.07%
2024/11/18	0	154.79	0	0.00	152.00	0	2,926	0.00%
2024/11/15	3	155.00	7	155.86	155.00	-4	2,937	-0.14%
2024/11/14	10	155.25	3	156.00	154.50	7	2,962	0.24%
2024/11/13	2	152.00	0	0.00	156.00	2	2,956	0.07%
2024/11/12	4	154.00	0	0.00	153.00	4	2,944	0.14%
2024/11/11	0	0.00	1	157.00	155.50	-1	2,934	-0.03%
2024/11/07	2	156.75	0	0.00	157.50	2	2,911	0.07%
2024/11/06	3	158.32	1	157.00	153.50	2	2,924	0.07%
2024/11/05	7	164.93	0	0.00	164.50	7	2,841	0.25%
2024/11/04	14	164.86	2	166.00	165.00	12	2,883	0.42%
2024/11/01	1	160.50	0	0.00	166.00	1	2,950	0.03%
2024/10/29	2	160.00	2	161.00	161.00	0	2,964	0.00%
2024/10/23	0.5	166.50	0	0.00	163.00	0.5	3,148	0.02%
2024/10/21	0	0.00	16	166.69	166.50	-16	3,231	-0.50%
2024/10/17	10	165.50	0	0.00	165.50	10	3,296	0.30%
2024/10/16	1	165.50	2	164.99	165.50	-1	3,338	-0.03%
2024/10/15	49	163.50	0	0.00	163.50	49	3,316	1.48%
2024/10/14	10	165.00	0	0.00	165.50	10	3,302	0.30%
2024/10/11	0	0.00	0.1	166.50	166.00	-0.1	3,322	0.00%
2024/10/08	29	163.83	0	0.00	164.50	29	3,328	0.87%
2024/10/01	0.1	160.00	0	0.00	158.50	0.1	3,384	0.00%
2024/09/27	81	168.10	0	0.00	166.50	81	3,432	2.36%
2024/09/25	1	167.50	2	168.75	167.00	-1	3,409	-0.03%
2024/09/24	1	164.50	0	0.00	162.50	1	3,361	0.03%
2024/09/20	1	165.50	1	169.00	162.50	0	3,384	0.00%
2024/09/19	0.5	168.96	0.1	169.50	165.00	0.5	3,263	0.01%
2024/09/18	1	167.00	0	0.00	166.00	1	3,261	0.03%
2024/09/12	1	161.00	0	0.00	161.50	1	3,410	0.03%
2024/09/10	0	0.00	3	161.83	159.50	-3	3,660	-0.08%
2024/09/06	7	159.43	4	160.50	158.00	3	3,676	0.08%
2024/09/05	3	161.50	1.1	162.33	158.00	1.9	3,754	0.05%
2024/08/30	0.1	162.50	0	0.00	162.00	0.1	4,092	0.00%
2024/08/29	4	161.88	0	0.00	163.00	4	4,194	0.10%
2024/08/16	0	0.00	0.1	162.00	161.00	-0.1	4,822	0.00%
2024/08/13	86.1	154.15	0	0.00	153.00	86.1	4,870	1.77%
2024/08/09	0	155.63	0	0.00	155.00	0	4,895	0.00%
2024/08/08	2	153.25	2	156.00	151.50	0	4,919	0.00%
2024/08/06	0	143.50	0.2	146.50	146.00	-0.1	4,913	0.00%
2024/08/05	1	142.00	1.9	142.87	145.00	-0.9	4,892	-0.02%
2024/07/30	5	154.50	0	0.00	157.50	5	4,916	0.10%
2024/07/29	8	154.50	0	0.00	154.50	8	4,910	0.16%
2024/07/26	0.1	154.50	0	0.00	154.50	0.1	4,928	0.00%
2024/07/22	2	163.50	2	166.50	158.50	0	4,879	0.00%
2024/07/18	1	166.74	0	0.00	166.00	1	4,829	0.02%
2024/07/15	0	0.00	1	169.00	169.00	-1	4,943	-0.02%
2024/07/11	50	170.15	28	169.63	170.00	22	5,027	0.44%
2024/07/10	0	167.00	0	0.00	166.50	0	5,123	0.00%
2024/07/08	1	168.50	0	0.00	168.50	1	5,211	0.02%
2024/07/05	200	166.44	0	0.00	166.50	200	5,244	3.81%	大買/鉅額交易
2024/07/04	3	167.83	2	167.00	168.50	1	5,192	0.02%
2024/07/03	1.2	165.00	0	0.00	164.50	1.2	5,195	0.02%
2024/07/02	1	169.00	0	0.00	169.00	1	5,182	0.02%
2024/06/27	3	173.17	3	175.50	171.00	0	5,292	0.00%
2024/06/26	45.1	171.32	0	0.00	172.50	45.1	5,574	0.81%
2024/06/25	3	172.00	0	0.00	172.00	3	5,721	0.05%
2024/06/24	0	172.50	0	0.00	170.50	0	5,899	0.00%
2024/06/21	0	0.00	1	173.00	172.00	-1	6,032	-0.02%
2024/06/19	1	175.50	0.4	178.00	176.50	0.6	6,196	0.01%
2024/06/18	0.3	177.46	23	175.17	175.00	-22.7	6,405	-0.35%
2024/06/17	95.2	193.76	0	0.00	194.00	95.2	6,436	1.48%
2024/06/13	0.2	190.75	0	0.00	189.50	0.2	6,809	0.00%
2024/06/12	1	190.50	0	0.00	190.00	1	6,967	0.01%
2024/06/11	52	197.92	0	0.00	199.00	52	7,188	0.72%
2024/06/07	0	0.00	1	201.50	199.00	-1	7,295	-0.01%
2024/06/06	4	201.88	4	202.25	202.00	0	7,316	0.00%
2024/06/05	230	198.98	1	199.50	200.50	229	7,290	3.14%	大買/鉅額交易
2024/06/04	2.2	197.97	2	197.75	199.00	0.2	7,381	0.00%
2024/05/31	2	186.75	2	188.50	186.50	0	7,485	0.00%
2024/05/29	0	191.00	0	0.00	190.50	0	7,402	0.00%
2024/05/28	0.1	190.00	0	0.00	185.50	0.1	7,324	0.00%
2024/05/24	1	188.00	0	0.00	190.50	1	7,285	0.01%
2024/05/23	3	194.50	4	195.13	191.00	-1	7,366	-0.01%
2024/05/22	3	192.68	3	194.00	194.00	0	7,390	0.00%
2024/05/20	3	189.83	3	190.67	191.50	0	7,597	0.00%
2024/05/17	0	190.00	0	0.00	189.00	0	7,597	0.00%
2024/05/13	0	0.00	0	197.00	196.50	0	7,544	0.00%
2024/05/03	0	205.00	0	0.00	205.00	0	7,405	0.00%
2024/05/02	1	204.00	0	0.00	207.00	1	7,379	0.01%
2024/04/29	0.1	208.00	0	0.00	207.50	0.1	7,394	0.00%
2024/04/26	0.1	202.50	0	0.00	202.50	0.1	7,421	0.00%
2024/04/24	0	0.00	1	202.50	201.50	-1	7,476	-0.01%
2024/04/23	15	194.53	0	0.00	196.00	15	7,546	0.20%
2024/04/19	0	0.00	0.3	202.50	199.00	-0.3	7,496	0.00%
2024/04/18	1	206.50	1	207.50	206.50	0	7,410	0.00%
2024/04/17	0	0.00	16	205.00	205.00	-16	7,404	-0.22%
2024/04/15	0	0.00	5	206.70	207.50	-5	7,313	-0.07%
2024/04/12	0	0.00	4	208.50	209.00	-4	7,273	-0.05%
2024/04/11	0	0.00	3	213.50	215.00	-3	7,233	-0.04%
2024/04/10	0	215.50	0	0.00	215.50	0	7,243	0.00%
2024/04/09	1	216.00	0	0.00	216.00	1	7,266	0.01%
2024/04/08	5	214.20	5	214.00	214.00	0	7,231	0.00%
2024/04/03	0	0.00	6	220.25	218.50	-6	7,166	-0.08%
2024/04/02	3	219.33	3.4	218.09	220.00	-0.4	7,124	-0.01%
2024/04/01	1.1	218.33	0	0.00	213.50	1.1	7,091	0.01%
2024/03/29	1.2	216.82	5.2	219.28	222.00	-4.1	7,044	-0.06%
2024/03/28	0.1	218.50	1.6	222.30	221.50	-1.5	6,747	-0.02%
2024/03/27	1	215.50	0	0.00	216.00	1	6,600	0.02%
2024/03/26	1.2	213.82	1	215.00	213.50	0.2	6,432	0.00%
2024/03/25	0.8	227.46	0	0.00	223.00	0.8	6,290	0.01%
2024/03/22	4.1	240.80	34.5	234.91	232.50	-30.4	6,212	-0.49%
2024/03/21	0.2	249.55	0	0.00	247.00	0.2	6,064	0.00%
2024/03/20	3.4	262.79	29	262.31	258.50	-25.6	5,893	-0.43%
2024/03/19	31.3	261.39	12	260.46	258.50	19.3	5,791	0.33%
2024/03/18	1	243.50	112.1	244.44	253.00	-111.1	5,611	-1.98%	大賣/鉅額交易
2024/03/15	2	236.25	17.1	240.35	240.50	-15.1	5,521	-0.27%
2024/03/14	41.2	237.67	10.1	240.65	240.50	31	5,389	0.58%
2024/03/13	15.1	231.19	1	233.00	235.00	14.1	5,133	0.28%
2024/03/12	2	222.00	2	223.75	226.50	0	5,004	0.00%
2024/03/08	7	224.86	9	225.56	223.00	-2	4,916	-0.04%
2024/03/07	7	224.78	0.5	220.00	228.00	6.5	4,692	0.14%
2024/03/06	0.1	218.00	0	0.00	218.50	0.1	4,500	0.00%
2024/03/05	0.1	199.50	0	0.00	204.50	0.1	4,398	0.00%
2024/03/04	56	200.69	0.3	199.50	200.50	55.7	4,355	1.28%
2024/03/01	3.2	187.62	8	189.56	189.50	-4.8	4,262	-0.11%
2024/02/29	6.1	192.82	0	0.00	187.50	6.1	4,233	0.14%
2024/02/27	0	189.00	0.1	190.00	188.50	-0.1	4,172	0.00%
2024/02/26	0	0.00	1.1	195.09	193.50	-1.1	4,141	-0.03%
2024/02/23	4.3	187.33	2	186.50	185.50	2.3	4,045	0.06%
2024/02/22	0	0.00	51.5	186.10	190.00	-51.5	4,019	-1.28%
2024/02/20	0	171.50	0	0.00	171.00	0	3,902	0.00%
2024/02/19	0	164.00	0	0.00	166.00	0	3,919	0.00%
2024/02/16	0	0.00	40	164.44	164.50	-40	3,955	-1.01%
2024/02/15	0	0.00	50.1	160.18	164.50	-50.1	3,997	-1.25%
2024/01/31	0	164.00	40	164.50	164.50	-40	4,101	-0.97%
2024/01/30	0.1	167.00	0	0.00	166.50	0.1	4,182	0.00%
2024/01/29	2	167.50	2	168.50	168.50	0	4,291	0.00%
2024/01/26	0.1	167.50	0	0.00	167.50	0.1	4,311	0.00%
2024/01/25	2	167.50	12	168.17	168.50	-10	4,326	-0.23%
2024/01/23	2.4	168.96	3	168.00	167.50	-0.6	4,315	-0.01%
2024/01/22	2	173.00	2	172.00	171.50	0	4,243	0.00%
2024/01/19	5	176.10	5	174.30	174.50	0	4,191	0.00%
2024/01/18	0	181.50	12	184.00	180.00	-12	4,164	-0.29%
2024/01/10	3	182.67	2	183.00	185.00	1	4,072	0.02%
2024/01/09	0.1	180.96	100	182.50	184.00	-99.9	4,048	-2.47%
2024/01/04	1	179.00	1	177.50	179.00	0	3,979	0.00%
2024/01/03	3.1	176.03	4	176.13	176.00	-0.9	3,976	-0.02%
2023/12/29	1	175.50	1	177.00	175.00	0	3,927	0.00%
2023/12/25	0	0.00	0	178.00	178.00	0	3,847	0.00%
2023/12/22	4	173.87	5.2	174.82	174.50	-1.2	3,811	-0.03%
2023/12/21	1	174.50	1	177.50	176.00	0	3,759	0.00%
2023/12/20	2	176.00	11.1	177.29	177.50	-9.1	3,705	-0.25%
2023/12/18	3	180.52	2	183.00	181.50	1	3,630	0.03%
2023/12/15	2	182.00	2.4	184.33	182.50	-0.4	3,580	-0.01%
2023/12/13	2.1	177.93	271	176.32	178.50	-268.9	3,451	-7.79%	大賣/鉅額交易
2023/12/12	0	0.00	1	166.50	169.00	-1	3,381	-0.03%
2023/12/11	5.2	170.50	8	169.13	169.50	-2.8	3,327	-0.08%
2023/12/08	5	173.90	6	174.92	176.00	-1	3,347	-0.03%
2023/12/06	0.1	172.00	0.4	173.50	174.00	-0.3	3,301	-0.01%
2023/12/05	1	169.96	1	165.50	170.00	0	3,288	0.00%
2023/12/04	0	0.00	65.1	163.42	164.00	-65.1	3,263	-1.99%
2023/11/30	0.1	157.50	120	156.17	159.50	-119.9	3,298	-3.64%	大賣/鉅額交易
2023/11/29	0.2	159.00	50	160.55	161.00	-49.8	3,255	-1.53%
2023/11/23	3	154.00	3	152.50	152.50	0	3,247	0.00%
2023/11/21	0	154.00	0	0.00	154.50	0	3,232	0.00%
2023/11/20	3	150.00	3	152.00	155.00	0	3,219	0.00%
2023/11/17	0.1	153.67	0	0.00	152.50	0.1	3,185	0.00%
2023/11/16	6	158.57	4	156.75	160.00	2	3,081	0.07%
2023/11/15	2.1	152.02	2	154.00	155.00	0.1	3,046	0.00%
2023/11/14	0	148.75	1.1	152.00	152.00	-1.1	3,004	-0.04%
2023/11/13	40	148.16	0	0.00	149.50	40	2,977	1.34%
2023/11/10	0	0.00	1	145.00	146.00	-1	2,987	-0.03%
2023/11/09	14	146.10	3	147.83	146.00	11	2,962	0.37%
2023/11/08	1	142.50	1	139.00	142.00	0	2,866	0.00%
2023/11/07	3	139.67	3	138.67	140.50	0	2,836	0.00%
2023/11/06	30.1	137.00	1.1	136.49	136.00	28.9	2,786	1.04%
2023/11/02	0	122.00	0	0.00	123.00	0	2,761	0.00%
2023/10/31	1	123.50	0	0.00	124.50	1	2,757	0.04%
2023/10/27	0	124.00	0	0.00	124.00	0	2,802	0.00%
2023/10/26	0	123.50	1	125.50	124.50	-1	2,888	-0.03%
2023/10/25	3	126.00	3	124.50	124.50	0	2,963	0.00%
2023/10/24	0	0.00	1	126.00	127.00	-1	3,057	-0.03%
2023/10/23	0	122.79	0	0.00	124.00	0	3,092	0.00%
2023/10/20	0	119.00	0	0.00	120.00	0	3,084	0.00%
2023/10/18	3	122.50	3	123.00	122.50	0	3,030	0.00%
2023/10/17	0	0.00	4	122.50	122.50	-4	3,006	-0.13%
2023/10/13	12	123.00	0	0.00	123.00	12	2,988	0.40%
2023/10/12	0	0.00	6	121.83	122.00	-6	2,975	-0.20%
2023/10/11	0	0.00	0	119.50	121.50	0	2,999	0.00%
2023/10/04	2	116.00	2	116.50	116.50	0	2,974	0.00%
2023/10/03	0	0.00	0.1	116.00	115.00	-0.1	2,960	0.00%
2023/09/28	0	0.00	0	114.50	115.50	0	2,981	0.00%
2023/09/25	100	116.54	0	0.00	116.00	100	2,999	3.33%
2023/09/22	0	0.00	0.6	114.80	116.00	-0.6	2,992	-0.02%
2023/09/21	0	115.50	0	0.00	115.50	0	2,990	0.00%
2023/09/19	0.1	115.50	0	0.00	116.00	0.1	2,999	0.00%
2023/09/15	0	0.00	0.2	118.00	119.00	-0.2	3,013	-0.01%
2023/09/14	1	115.50	5.2	116.13	117.00	-4.2	3,019	-0.14%
2023/09/13	302	114.14	5	112.50	114.00	297	3,051	9.73%	大買/鉅額交易
2023/09/12	6	112.50	1	111.49	111.00	5	3,193	0.16%
2023/09/06	0	0.00	3.3	108.48	108.50	-3.3	3,238	-0.10%
2023/08/22	0.1	102.50	0	0.00	102.50	0.1	3,426	0.00%
2023/08/21	2	103.50	2	103.50	103.50	0	3,414	0.00%
2023/08/16	47	101.66	2.1	101.05	103.00	44.9	3,413	1.32%
2023/08/14	0	0.00	127.1	100.63	101.00	-127.1	3,380	-3.76%	大賣/鉅額交易
2023/08/11	2	99.60	2	100.50	101.50	0	3,370	0.00%
2023/08/09	1	99.00	0	0.00	99.20	1	3,319	0.03%
2023/08/08	0.1	102.50	0	0.00	102.00	0.1	3,269	0.00%
2023/08/07	1	105.50	1	102.50	105.50	0	3,184	0.00%
2023/08/04	0	0.00	119	101.27	102.00	-119	3,155	-3.77%	大賣/鉅額交易
2023/08/02	0	0.00	1	100.00	100.00	-1	3,135	-0.03%
2023/08/01	3	103.33	3	105.50	104.50	0	3,102	0.00%
2023/07/31	1	105.50	1	107.00	104.50	0	3,081	0.00%
2023/07/28	4.1	109.01	4	109.63	106.00	0.1	2,998	0.00%
2023/07/27	8	107.25	8	106.25	107.50	0	2,930	0.00%
2023/07/26	1	103.00	6	104.08	105.00	-5	2,830	-0.18%
2023/07/21	0.1	100.50	0	0.00	100.50	0.1	2,741	0.00%
2023/07/20	1	101.50	0	0.00	101.00	1	2,743	0.04%
2023/07/18	0	0.00	2	101.00	101.50	-2	2,737	-0.07%
2023/07/17	1	101.50	1	101.00	101.00	0	2,708	0.00%
2023/07/13	0.1	101.50	0	0.00	101.00	0.1	2,667	0.00%
2023/07/12	4	101.88	1	101.00	103.00	3	2,674	0.11%
2023/07/10	0	0.00	1	99.70	99.70	-1	2,662	-0.04%
2023/07/06	50	100.50	0	0.00	100.50	50	2,670	1.87%
2023/07/04	2.2	99.96	0	0.00	101.00	2.2	2,629	0.08%
2023/06/30	0.1	97.70	0	0.00	98.00	0.1	2,652	0.00%
2023/06/27	1	94.90	3	95.00	95.00	-2	2,651	-0.08%
2023/06/19	1	94.30	0	0.00	94.10	1	2,484	0.04%
2023/06/16	2	95.20	0	0.00	95.20	2	2,404	0.08%
2023/06/15	3	105.17	0	0.00	105.00	3	2,169	0.14%
2023/06/14	4	106.00	2	105.75	106.00	2	2,127	0.09%
2023/06/12	0.1	104.50	0	0.00	104.50	0.1	2,124	0.00%
2023/06/09	0	0.00	86	104.51	104.00	-86	2,122	-4.05%
2023/06/08	113	105.67	0	0.00	105.00	113	2,121	5.33%	大買/鉅額交易
2023/06/06	0	0.00	16	105.00	104.50	-16	2,218	-0.72%
2023/06/05	0.1	105.50	0	0.00	105.50	0.1	2,201	0.00%
2023/06/01	0.3	104.70	50	104.85	105.00	-49.8	2,171	-2.29%
2023/05/29	0.1	105.00	0	0.00	104.50	0.1	2,125	0.00%
2023/05/25	0.2	103.00	0	0.00	104.00	0.2	2,099	0.01%
2023/05/24	0.1	102.50	0.1	102.50	104.50	0	2,093	0.00%
2023/05/23	3.2	104.00	6	104.25	103.50	-2.9	2,073	-0.14%
2023/05/19	0	0.00	101	102.94	103.50	-101	2,015	-5.01%	大賣/鉅額交易
2023/05/16	0	0.00	0.2	100.00	100.00	-0.2	1,986	-0.01%
2023/05/15	0	0.00	0.1	99.10	99.20	-0.1	1,974	-0.01%
2023/05/12	0	0.00	0.2	97.90	98.60	-0.2	1,978	-0.01%
2023/05/05	0.5	97.90	0	0.00	98.00	0.5	2,018	0.02%
2023/05/03	2	98.35	13	98.66	98.70	-11	2,022	-0.54%
2023/05/02	0	0.00	15.1	97.66	97.50	-15.1	2,002	-0.75%
2023/04/26	0.1	94.80	0	0.00	94.80	0.1	1,978	0.01%
2023/04/25	7	94.21	3	94.90	94.40	4	1,982	0.20%
2023/04/24	11	94.05	0	0.00	94.00	11	1,963	0.56%
2023/04/21	30	94.80	0	0.00	94.60	30	1,966	1.53%
2023/04/20	1.1	95.12	1	95.80	95.10	0.1	1,957	0.01%
2023/04/17	0.6	96.21	0	0.00	95.40	0.6	1,967	0.03%
2023/04/14	0	0.00	30	97.20	96.80	-30	1,939	-1.55%
2023/04/13	112	96.92	27	96.64	96.60	85	1,921	4.42%	大買/
2023/04/12	0	0.00	1	96.20	96.40	-1	1,919	-0.05%
2023/04/11	43	96.69	26	96.88	96.40	17	1,917	0.89%
2023/04/07	0.2	96.30	0	0.00	95.70	0.2	1,879	0.01%
2023/03/31	0	0.00	18	95.63	95.30	-18	1,829	-0.98%
2023/03/30	56	94.96	34	94.91	95.00	22	1,854	1.19%
2023/03/28	0.1	94.00	2	93.90	93.70	-1.9	1,910	-0.10%
2023/03/27	0	0.00	10	93.84	93.80	-10	1,995	-0.50%
2023/03/24	50	93.34	0	0.00	92.70	50	2,075	2.41%
2023/03/23	0	0.00	10	93.66	93.60	-10	2,074	-0.48%
2023/03/22	0	0.00	26	93.20	93.20	-26	2,064	-1.26%
2023/03/21	0.1	92.00	0	0.00	91.30	0.1	2,058	0.00%
2023/03/17	50	90.66	0	0.00	90.70	50	2,065	2.42%
2023/03/16	1	90.20	0	0.00	90.00	1	2,058	0.05%
2023/03/15	10	91.03	0	0.00	91.50	10	2,025	0.49%
2023/03/14	2	92.60	2	93.00	92.60	0	1,980	0.00%
2023/03/13	228	93.52	3	92.47	93.90	225	1,960	11.48%	大買/鉅額交易
2023/03/10	301	93.01	1	93.10	93.20	300	1,917	15.65%	大買/鉅額交易
2023/03/09	12	93.63	0	0.00	93.10	12	1,875	0.64%
2023/02/23	0	0.00	1	91.00	92.30	-1	1,670	-0.06%
2023/02/22	0	0.00	20	90.53	90.80	-20	1,651	-1.21%
2023/02/20	0	0.00	20	90.24	90.70	-20	1,679	-1.19%
2023/02/16	3	90.60	3	90.30	90.30	0	1,704	0.00%
2023/02/13	0	0.00	1	90.00	90.20	-1	1,721	-0.06%
2023/02/10	0	0.00	1	89.20	89.50	-1	1,717	-0.06%
2023/02/07	1	88.90	0	0.00	89.60	1	1,718	0.06%
2023/02/02	1	87.40	101	87.09	87.60	-100	1,658	-6.03%	大賣/
2023/01/31	2	86.80	67	86.54	86.80	-65	1,647	-3.95%
2023/01/30	2	86.30	0	0.00	85.90	2	1,639	0.12%
2023/01/12	0	0.00	0.1	86.10	86.10	-0.1	1,700	0.00%
2023/01/10	20	87.70	0	0.00	87.60	20	1,755	1.14%
2023/01/09	21	87.10	0	0.00	87.40	21	1,789	1.17%
2023/01/05	0	0.00	2	86.20	85.50	-2	1,801	-0.11%
2023/01/04	30	86.20	0	0.00	86.00	30	1,803	1.66%
2023/01/03	50	86.20	0	0.00	86.10	50	1,834	2.73%
2022/12/28	3	86.00	3	85.70	85.90	0	1,859	0.00%
2022/12/22	0	0.00	0	87.00	87.10	0	1,971	0.00%
2022/12/21	0	0.00	10	85.84	86.30	-10	1,934	-0.52%
2022/12/19	1	87.70	1	86.30	87.70	0	1,849	0.00%
2022/12/09	0	0.00	0.7	84.80	84.80	-0.7	1,930	-0.04%
2022/12/08	0	0.00	2	84.80	84.80	-2	1,932	-0.10%
2022/12/07	2	84.10	4	83.68	84.10	-2	1,916	-0.10%
2022/12/02	0	0.00	1	83.30	83.40	-1	1,917	-0.05%
2022/11/30	2	83.05	0	0.00	83.30	2	1,942	0.10%
2022/11/29	1	82.60	0	0.00	82.80	1	1,954	0.05%
2022/11/28	1	82.00	1	81.80	82.00	0	1,945	0.00%
2022/11/21	0	0.00	2	81.10	81.10	-2	1,987	-0.10%
2022/11/18	1	81.00	0	0.00	81.00	1	1,987	0.05%
2022/11/17	0	0.00	11	81.30	81.30	-11	1,979	-0.56%
2022/11/15	1	81.90	0.3	82.00	82.40	0.7	1,957	0.03%
2022/11/11	0	0.00	4	81.95	82.00	-4	1,936	-0.21%
2022/11/10	100.4	81.45	0	0.00	81.00	100.4	1,934	5.19%
2022/11/09	6	81.87	0	0.00	82.20	6	1,943	0.31%
2022/11/08	4	80.93	0	0.00	80.50	4	1,934	0.21%
2022/11/03	3	79.70	3	80.10	79.90	0	1,928	0.00%
2022/11/02	3	79.60	3	80.00	79.30	0	2,017	0.00%
2022/10/27	3	79.77	3	79.70	79.70	0	2,041	0.00%
2022/10/25	10	79.98	0	0.00	79.20	10	2,056	0.49%
2022/10/20	0.3	79.50	0	0.00	79.60	0.3	2,049	0.01%
2022/10/17	4	78.70	4	79.85	79.90	0	1,919	0.00%
2022/10/12	2	80.40	2	80.80	80.50	0	1,853	0.00%
2022/10/11	0.1	81.60	0	0.00	80.40	0.1	1,848	0.01%
2022/10/07	1	84.00	1	83.40	84.00	0	1,823	0.00%
2022/09/30	2	82.70	2	83.25	82.40	0	1,802	0.00%
2022/09/29	0	0.00	7	84.00	83.40	-7	1,809	-0.39%
2022/09/28	0	0.00	7	81.60	81.20	-7	1,764	-0.40%
2022/09/27	1	82.20	1	82.90	81.90	0	1,751	0.00%
2022/09/26	2	82.40	2	83.10	82.30	0	1,753	0.00%
2022/09/22	3	83.80	53	82.05	83.80	-50	1,777	-2.81%
2022/09/21	9	82.77	0	0.00	83.30	9	1,744	0.52%
2022/09/20	24	82.58	2	82.70	83.80	22	1,701	1.29%
2022/09/19	5	81.28	63	81.33	81.90	-58	1,637	-3.54%
2022/09/16	14	80.84	0	0.00	83.80	14	1,608	0.87%
2022/09/12	0.1	80.80	0	0.00	81.20	0.1	1,627	0.00%
2022/09/08	1	81.30	43	78.81	81.70	-42	1,700	-2.47%
2022/09/07	42	78.51	0	0.00	78.60	42	1,830	2.29%
2022/08/31	0	0.00	73	80.83	81.60	-73	1,925	-3.79%
2022/08/25	0	0.00	150	82.13	82.50	-150	1,915	-7.83%	大賣/鉅額交易
2022/08/19	0	0.00	30	83.07	82.70	-30	1,937	-1.55%
2022/08/15	0	0.00	10	83.10	82.90	-10	1,909	-0.52%
2022/08/11	0	0.00	1	84.70	84.50	-1	1,898	-0.05%
2022/08/09	1	82.80	0	0.00	85.30	1	1,893	0.05%
2022/08/05	40	78.39	1	78.10	78.20	39	1,793	2.17%
2022/08/02	2	77.50	0	0.00	76.60	2	1,807	0.11%
2022/07/15	0	0.00	6	74.33	74.60	-6	1,828	-0.33%
2022/07/07	1	74.90	1	75.20	75.40	0	1,773	0.00%
2022/06/24	53	77.25	3	77.40	77.30	50	1,715	2.92%
2022/06/23	3	76.47	3	76.00	75.90	0	1,702	0.00%
2022/06/22	2	75.20	2	75.20	75.20	0	1,676	0.00%
2022/06/20	1	74.40	1	74.90	73.20	0	1,626	0.00%
2022/06/16	3	76.50	3	77.00	76.30	0	1,504	0.00%
2022/06/13	0	0.00	2	86.60	86.50	-2	1,296	-0.15%
2022/06/09	0	0.00	33	87.40	87.40	-33	1,256	-2.63%
2022/06/08	100	87.14	0	0.00	87.30	100	1,256	7.96%
2022/06/02	33	85.98	0	0.00	85.70	33	1,283	2.57%
2022/05/26	0	0.00	1	83.30	83.30	-1	1,295	-0.08%
2022/05/25	3	82.60	3	82.60	82.60	0	1,308	0.00%
2022/05/17	0	0.00	1	82.70	82.20	-1	1,395	-0.07%
2022/05/11	2	81.10	2	81.00	81.00	0	1,411	0.00%
2022/05/05	2	84.00	0	0.00	84.20	2	1,542	0.13%
2022/05/03	2	83.80	2	83.50	83.80	0	1,609	0.00%
2022/04/29	0	0.00	30	82.48	82.50	-30	1,638	-1.83%
2022/04/28	0	0.00	40	82.25	82.30	-40	1,667	-2.40%
2022/04/13	3	86.30	3	86.00	86.30	0	2,088	0.00%
2022/03/17	0	0.00	0.1	90.30	90.10	-0.1	2,236	0.00%
2022/03/16	2	90.30	2	90.20	90.30	0	2,224	0.00%
2022/03/10	0.1	90.10	0	0.00	90.40	0.1	2,217	0.00%
2022/03/07	0	0.00	0	90.00	90.00	0	2,180	0.00%
2022/03/04	3	91.30	3	91.37	91.30	0	2,173	0.00%
2022/02/18	0	0.00	1	92.20	92.20	-1	2,177	-0.05%
2022/02/17	0	0.00	1	92.00	92.20	-1	2,193	-0.05%
2022/02/14	150	90.61	0	0.00	90.40	150	2,183	6.87%	大買/鉅額交易
2022/02/10	0	0.00	1	90.90	91.80	-1	2,208	-0.05%
2022/02/09	0	90.90	0	0.00	90.90	0	2,188	0.00%
2022/02/08	0	88.10	0	0.00	88.20	0	2,129	0.00%
2022/01/25	1	88.60	1	88.70	88.60	0	2,075	0.00%
2022/01/19	3	89.90	3	89.40	89.90	0	1,954	0.00%
2022/01/18	71	89.07	1.2	89.02	88.80	69.8	1,932	3.61%
2022/01/17	1	88.20	1	87.90	88.00	0	1,902	0.00%
2022/01/14	133	87.90	2	88.20	88.30	131	1,930	6.79%	大買/鉅額交易
2022/01/13	161	87.99	1	87.70	88.00	160	1,916	8.35%	大買/鉅額交易
2022/01/12	335	88.56	1	88.10	88.60	334	1,897	17.60%	大買/鉅額交易
2022/01/11	24	87.92	2	87.95	88.50	22	1,856	1.19%
2022/01/10	100	87.12	0	0.00	87.00	100	1,815	5.51%
2022/01/07	203	86.79	2	86.90	86.70	201	1,783	11.27%	大買/鉅額交易
2022/01/05	81	84.84	35	84.99	85.00	46	1,700	2.71%
2022/01/04	142	83.86	0	0.00	84.30	142	1,688	8.41%	大買/鉅額交易
2022/01/03	1	82.80	1	82.50	82.40	0	1,660	0.00%
2021/12/30	0	0.00	13	82.40	82.30	-13	1,689	-0.77%
2021/12/29	1	82.40	1	82.60	82.40	0	1,709	0.00%
2021/12/22	0	0.00	1	81.20	81.30	-1	1,701	-0.06%
2021/12/20	0	0.00	3	82.10	82.10	-3	1,689	-0.18%
2021/12/17	1	81.20	1	81.60	82.00	0	1,716	0.00%
2021/12/10	0	0.00	1	81.80	81.30	-1	1,851	-0.05%
2021/12/06	1	81.60	2	81.60	81.80	-1	1,819	-0.05%
2021/11/30	1	79.50	0	0.00	79.50	1	1,820	0.05%
2021/11/26	0	0.00	1	79.80	79.60	-1	1,806	-0.06%
2021/11/23	0	0.00	60	80.95	81.10	-60	1,830	-3.28%
2021/11/18	0	0.00	0.1	81.20	81.00	-0.1	1,845	0.00%
2021/11/11	4	81.15	0	0.00	81.50	4	1,893	0.21%
2021/11/08	0	0.00	0	80.00	80.70	0	1,940	0.00%
2021/11/04	3	80.30	3	79.90	79.80	0	2,010	0.00%
2021/11/01	3	80.20	3	80.00	80.20	0	2,053	0.00%
2021/10/22	1	79.20	0	0.00	79.30	1	2,246	0.04%
2021/10/21	0	0.00	178	78.96	77.70	-178	2,239	-7.95%	大賣/鉅額交易
2021/10/19	0	0.00	0.2	78.80	78.80	-0.2	2,261	-0.01%
2021/10/12	1	78.90	1	78.70	78.90	0	2,345	0.00%
2021/10/08	0	0.00	2	78.85	78.90	-2	2,349	-0.09%
2021/10/07	0	0.00	1	78.10	78.60	-1	2,358	-0.04%
2021/10/06	0	0.00	1	76.80	76.80	-1	2,358	-0.04%
2021/10/05	0	0.00	6	77.23	77.30	-6	2,359	-0.25%
2021/10/04	0	0.00	2	77.45	77.40	-2	2,391	-0.08%
2021/10/01	0	0.00	4	76.80	77.00	-4	2,416	-0.17%
2021/09/30	0	77.30	0	0.00	77.00	0	2,443	0.00%
2021/09/29	0	0.00	5.1	77.10	76.90	-5.1	2,456	-0.21%
2021/09/27	0	0.00	2	76.90	77.50	-2	2,515	-0.08%
2021/09/24	1	77.00	0	0.00	77.30	1	2,519	0.04%
2021/09/23	0	0.00	28	76.96	77.60	-28	2,500	-1.12%
2021/09/17	0	0.00	1	78.50	78.90	-1	2,446	-0.04%
2021/09/16	1	78.00	1	78.00	78.00	0	2,510	0.00%
2021/09/14	0	0.00	0.3	78.63	78.30	-0.3	2,684	-0.01%
2021/09/13	20	78.00	0	0.00	78.60	20	2,735	0.73%
2021/09/10	186	77.99	0	0.00	78.00	186	2,814	6.61%	大買/鉅額交易
2021/09/08	0	0.00	2	78.35	77.80	-2	2,937	-0.07%
2021/09/03	2	78.80	0	0.00	78.60	2	3,096	0.06%
2021/09/02	0	0.00	3	79.33	79.40	-3	3,114	-0.10%
2021/08/31	2	78.25	0	0.00	78.50	2	3,183	0.06%
2021/08/30	1	78.90	0	0.00	79.00	1	3,235	0.03%
2021/08/26	3	78.97	0	0.00	79.70	3	3,357	0.09%
2021/08/25	2	79.65	1	79.70	79.80	1	3,594	0.03%
2021/08/24	2	79.30	2	79.60	79.60	0	3,798	0.00%
2021/08/23	3	78.90	0	0.00	79.20	3	3,875	0.08%
2021/08/20	3	78.80	1	78.20	79.00	2	4,074	0.05%
2021/08/17	0	0.00	1	78.00	78.10	-1	5,558	-0.02%
2021/08/16	0	0.00	3	77.00	77.00	-3	5,669	-0.05%
2021/08/13	0	0.00	3	77.70	77.40	-3	5,710	-0.05%
2021/08/12	0.1	78.30	4	78.20	77.90	-3.9	5,719	-0.07%
2021/08/11	0	0.00	8	78.03	77.90	-8	5,763	-0.14%
2021/08/09	0	0.00	1	78.70	78.80	-1	5,791	-0.02%
2021/08/06	0	0.00	3	79.23	79.40	-3	5,826	-0.05%
2021/08/04	2	79.35	0	0.00	79.60	2	6,029	0.03%
2021/08/03	5	79.46	0	0.00	79.80	5	6,111	0.08%
2021/08/02	5	79.94	0	0.00	80.40	5	6,163	0.08%
2021/07/30	8	79.45	1	79.30	80.50	7	6,252	0.11%
2021/07/29	1	80.00	1	81.00	80.00	0	6,194	0.00%
2021/07/28	10	80.43	0	0.00	80.30	10	6,229	0.16%
2021/07/27	3	82.60	2	81.80	82.00	1	6,246	0.02%
2021/07/26	0	0.00	5	82.50	82.50	-5	6,244	-0.08%
2021/07/23	1	81.10	0	0.00	81.10	1	6,200	0.02%
2021/07/21	0	80.50	0.1	80.90	80.50	-0.1	6,284	0.00%
2021/07/20	2	81.00	5	81.04	81.00	-3	6,251	-0.05%
2021/07/19	4	81.00	6	81.33	81.50	-2	6,243	-0.03%
2021/07/16	0	81.50	3	81.37	81.50	-3	6,271	-0.05%
2021/07/15	3	81.30	9	81.27	81.30	-6	6,323	-0.09%
2021/07/13	1	80.80	1	81.20	80.50	0	6,371	0.00%
2021/07/12	2	80.25	0	0.00	80.40	2	6,399	0.03%
2021/07/09	2	80.10	0	0.00	80.40	2	6,438	0.03%
2021/07/07	2	81.30	10	81.03	81.30	-8	6,494	-0.12%
2021/07/06	27	80.00	0	0.00	80.00	27	6,517	0.41%
2021/07/05	0	0.00	0.8	80.25	80.10	-0.8	6,804	-0.01%
2021/06/29	3	80.90	1	80.50	80.40	2	6,860	0.03%
2021/06/28	1	81.50	0	0.00	81.30	1	6,851	0.01%
2021/06/24	1	81.01	7	82.14	81.20	-6	6,808	-0.09%
2021/06/23	0	0.00	2	80.40	80.30	-2	6,699	-0.03%
2021/06/22	2	79.20	0	0.00	79.00	2	6,742	0.03%
2021/06/21	4	78.80	0	0.00	79.00	4	6,735	0.06%
2021/06/18	28	79.99	3	79.90	80.30	25	6,686	0.37%
2021/06/17	0	78.60	0	0.00	78.70	0	6,623	0.00%
2021/06/16	0	79.10	0	0.00	78.90	0	6,644	0.00%
2021/06/15	0.1	79.10	4	79.25	78.90	-3.9	6,641	-0.06%
2021/06/09	1	77.10	0	0.00	77.10	1	6,596	0.02%
2021/06/07	2.1	77.20	0	0.00	77.20	2.1	6,576	0.03%
2021/06/02	22.2	79.24	0	0.00	78.20	22.2	6,403	0.35%
2021/06/01	0	0.00	11.5	80.91	81.60	-11.5	6,172	-0.19%
2021/05/28	2.5	77.48	3	77.33	77.40	-0.5	5,927	-0.01%
2021/05/27	1	76.40	0	0.00	76.40	1	5,755	0.02%
2021/05/26	11	76.75	3	75.90	76.30	8	4,572	0.17%
2021/05/20	2	78.90	2	78.40	78.90	0	4,187	0.00%
2021/05/19	8	78.28	0	0.00	78.00	8	4,168	0.19%
2021/05/14	17	79.35	0	0.00	79.10	17	4,064	0.42%
2021/05/13	3	79.17	2	80.05	79.20	1	4,024	0.02%
2021/05/12	64	78.99	0	0.00	80.40	64	3,944	1.62%
2021/05/11	3	79.80	0	0.00	79.30	3	3,809	0.08%
2021/05/10	2	82.65	0	0.00	82.20	2	3,714	0.05%
2021/05/07	1	84.50	2	85.30	84.90	-1	3,674	-0.03%
2021/05/06	3	81.70	3	81.30	80.70	0	3,604	0.00%
2021/05/05	2	81.50	0	0.00	80.70	2	3,613	0.06%
2021/05/03	44	84.39	0	0.00	84.60	44	3,524	1.25%
2021/04/28	6	84.97	1	84.50	84.80	5	3,514	0.14%
2021/04/27	6	85.08	0	0.00	85.00	6	3,485	0.17%
2021/04/26	0	0.00	1	86.40	86.30	-1	3,460	-0.03%
2021/04/22	1	87.00	0	0.00	86.40	1	3,458	0.03%
2021/04/21	0	0.00	6	86.32	86.20	-6	3,456	-0.17%
2021/04/20	1	88.10	0	0.00	87.80	1	3,401	0.03%
2021/04/19	0.5	88.38	0	0.00	88.10	0.5	3,368	0.01%
2021/04/13	8	89.80	1	89.50	89.40	7	3,223	0.22%
2021/04/09	8	91.79	2	91.35	90.60	6	3,092	0.19%
2021/04/08	4	106.50	0	0.00	106.00	4	2,787	0.14%
2021/04/01	1	103.50	0	0.00	103.00	1	2,630	0.04%
2021/03/31	1	101.50	1	102.50	101.50	0	2,579	0.00%
2021/03/26	4	101.00	4	101.60	99.40	0	2,445	0.00%
2021/03/24	5	98.20	5	99.04	99.00	0	2,314	0.00%
2021/03/19	1	95.30	1	95.10	95.30	0	2,255	0.00%
2021/03/17	10	95.15	0	0.00	95.20	10	2,161	0.46%
2021/03/16	3	95.93	3	96.80	95.70	0	2,135	0.00%
2021/03/11	5	95.70	5	94.98	95.70	0	2,076	0.00%
2021/03/03	3	93.43	3	93.50	93.80	0	2,084	0.00%
2021/02/26	2	93.80	2	94.20	93.80	0	2,036	0.00%
2021/02/25	1	94.60	80	94.17	95.00	-79	1,980	-3.99%
2021/01/29	3	88.50	3	88.20	86.50	0	1,824	0.00%
2021/01/27	3	90.00	3	88.40	90.00	0	1,771	0.00%
2021/01/22	3	87.70	3	87.70	87.70	0	1,705	0.00%
2021/01/19	1	88.00	1	88.70	87.40	0	1,678	0.00%
2021/01/18	2	87.40	2	87.55	87.40	0	1,647	0.00%
2021/01/15	3	86.90	57	86.91	86.90	-54	1,637	-3.30%
2021/01/14	30	85.80	53	86.40	86.40	-23	1,702	-1.35%
2021/01/05	2	85.70	2	85.90	85.70	0	1,587	0.00%
2021/01/04	3	85.50	3	86.23	85.80	0	1,579	0.00%
2020/12/22	1	85.90	1	86.40	85.50	0	1,638	0.00%
2020/12/14	0	0.00	65	87.24	86.50	-65	1,719	-3.78%
2020/12/10	0	0.00	60	87.22	87.20	-60	1,738	-3.45%
2020/12/08	0	0.00	212	86.95	86.80	-212	1,708	-12.41%	大賣/鉅額交易
2020/12/01	5	85.76	5	86.20	86.00	0	1,659	0.00%
2020/11/17	2	86.20	2	86.80	86.60	0	1,660	0.00%
2020/11/13	1	85.60	1	86.00	85.60	0	1,727	0.00%
2020/11/11	0	0.00	172	86.41	85.70	-172	1,788	-9.62%	大賣/鉅額交易
2020/11/10	3	87.10	3	87.60	87.00	0	1,779	0.00%
2020/11/09	3	86.90	3	87.60	86.60	0	1,805	0.00%
2020/11/06	3	88.00	3	86.80	86.80	0	1,853	0.00%
2020/11/04	3	87.50	3	87.90	87.90	0	2,005	0.00%
2020/10/30	5	86.10	6	86.68	86.10	-1	2,048	-0.05%
2020/10/28	1	86.40	0	0.00	86.90	1	2,053	0.05%
2020/10/26	2	84.80	2	85.40	84.90	0	2,059	0.00%
2020/10/22	4	84.40	4	84.95	84.40	0	2,073	0.00%
2020/10/20	2	83.90	2	85.10	84.30	0	1,993	0.00%
2020/10/14	3	84.40	3	84.20	84.40	0	2,098	0.00%
2020/10/12	17	84.00	0	0.00	84.00	17	2,127	0.80%
2020/10/05	83	83.45	3	84.80	83.40	80	2,218	3.61%
2020/09/30	3	84.10	3	84.60	84.10	0	2,236	0.00%
2020/09/22	1	84.40	1	85.20	84.20	0	2,369	0.00%
2020/09/17	0	0.00	2	86.80	84.70	-2	2,403	-0.08%
2020/09/14	2	87.90	0	0.00	88.00	2	2,485	0.08%
2020/09/11	1	87.40	1	87.00	87.40	0	2,507	0.00%
2020/09/07	1	86.90	2	86.65	86.20	-1	2,564	-0.04%
2020/09/04	1	86.00	1	85.90	86.00	0	2,602	0.00%
2020/09/03	1	87.80	0	0.00	87.30	1	2,586	0.04%
2020/09/01	0	0.00	522	87.65	88.20	-522	2,614	-19.97%	大賣/鉅額交易
2020/08/27	2	89.20	2	89.90	90.30	0	2,649	0.00%
2020/08/24	1	90.50	1	90.00	90.50	0	2,807	0.00%
2020/08/19	1	91.00	1	91.90	90.90	0	2,869	0.00%
2020/08/18	4	89.43	4	89.15	89.40	0	2,831	0.00%
2020/08/14	3	87.20	3	89.00	88.00	0	2,783	0.00%
2020/08/13	0	0.00	19	88.36	88.30	-19	2,772	-0.69%
2020/08/12	1	88.70	1	88.10	88.70	0	2,751	0.00%
2020/08/11	1	88.10	0	0.00	88.60	1	2,706	0.04%
2020/08/10	53	91.55	6	90.13	93.60	47	2,642	1.78%
2020/08/06	130	87.86	0	0.00	88.00	130	2,590	5.02%	大買/鉅額交易
2020/08/05	204	86.61	0	0.00	87.80	204	2,604	7.83%	大買/鉅額交易
2020/07/24	5	88.40	13	87.18	87.00	-8	2,868	-0.28%
2020/07/23	13	89.02	5	89.50	89.10	8	2,896	0.28%
2020/07/20	420	85.77	0	0.00	86.40	420	2,906	14.45%	大買/鉅額交易
2020/07/17	3	87.70	3	88.70	87.50	0	2,895	0.00%
2020/07/15	0	0.00	31	88.71	87.40	-31	2,961	-1.05%
2020/07/14	1	86.50	1	87.10	86.20	0	2,996	0.00%
2020/07/10	1	85.60	2	86.20	85.60	-1	3,010	-0.03%
2020/06/30	1	85.30	22	85.20	85.20	-21	3,198	-0.66%
2020/06/24	0	0.00	28	84.70	84.60	-28	3,222	-0.87%
2020/06/22	7	84.70	7	85.03	84.70	0	3,254	0.00%
2020/06/18	2	83.50	2	85.40	83.50	0	3,244	0.00%
2020/06/11	1	87.70	1	88.60	86.40	0	3,402	0.00%
2020/06/08	3	86.73	3	86.97	87.20	0	3,549	0.00%
2020/06/02	6	88.40	6	88.50	88.40	0	3,584	0.00%
2020/06/01	6	88.25	1	88.80	88.50	5	3,571	0.14%
2020/05/29	1	86.00	1	84.50	86.00	0	3,488	0.00%
2020/05/28	17	84.46	0	0.00	83.90	17	3,429	0.50%
2020/05/26	3	82.00	3	81.50	82.00	0	3,418	0.00%
2020/05/25	3	79.57	3	80.40	80.30	0	3,420	0.00%
2020/05/21	0	0.00	3	81.60	81.50	-3	3,435	-0.09%
2020/05/19	0	0.00	9	81.04	81.00	-9	3,421	-0.26%
2020/05/18	30	81.15	0	0.00	81.00	30	3,410	0.88%
2020/05/08	0	0.00	1	79.60	79.70	-1	3,288	-0.03%
2020/05/07	5	80.84	2	80.50	80.50	3	3,226	0.09%
2020/05/06	20	82.47	0	0.00	82.00	20	3,139	0.64%
2020/05/05	0	0.00	20	81.90	82.00	-20	3,118	-0.64%
2020/04/30	0	0.00	5	84.80	84.40	-5	3,092	-0.16%
2020/04/29	7	84.24	3	85.00	84.50	4	3,080	0.13%
2020/04/22	1	81.20	0	0.00	81.10	1	2,983	0.03%
2020/04/21	3	82.60	3	81.90	81.90	0	2,978	0.00%
2020/04/15	0	0.00	2	79.40	79.30	-2	2,854	-0.07%
2020/04/14	0	0.00	2	77.30	78.50	-2	2,830	-0.07%
2020/04/10	4	76.33	0	0.00	76.10	4	2,836	0.14%
2020/04/09	27	78.53	3	78.13	77.80	24	2,804	0.86%
2020/04/07	1	82.00	0	0.00	82.40	1	2,638	0.04%
2020/04/01	6	78.50	10	77.45	79.00	-4	2,518	-0.16%
2020/03/31	0	0.00	1	76.70	75.80	-1	2,466	-0.04%
2020/03/30	56	76.50	0	0.00	76.40	56	2,423	2.31%
2020/03/27	3	76.30	0	0.00	76.60	3	2,388	0.13%
2020/03/25	3	71.20	3	73.20	72.30	0	2,297	0.00%
2020/03/12	2	81.30	2	82.60	81.00	0	1,946	0.00%
2020/03/10	7	81.40	7	80.49	80.40	0	1,807	0.00%
2020/03/09	81	81.00	1	81.00	80.60	80	1,787	4.48%
2020/03/04	3	82.90	3	82.90	82.90	0	1,806	0.00%
2020/02/17	5	86.40	5	85.80	85.80	0	1,905	0.00%
2020/02/14	3	87.50	3	87.20	87.50	0	1,925	0.00%
2020/02/07	0	0.00	9	87.11	86.70	-9	2,052	-0.44%
2020/02/05	4	86.30	6	85.07	86.00	-2	2,063	-0.10%
2020/02/03	2	85.70	2	86.10	85.70	0	2,074	0.00%
2020/01/31	4	86.18	2	87.15	85.90	2	2,064	0.10%
2020/01/08	0	0.00	29	85.49	85.20	-29	2,124	-1.36%
2020/01/07	7	85.44	0	0.00	85.70	7	2,121	0.33%
2019/12/25	3	89.90	3	90.10	89.90	0	2,168	0.00%
2019/12/23	0	0.00	3	89.80	89.80	-3	2,213	-0.14%
2019/12/11	3	92.80	3	94.00	92.30	0	2,305	0.00%
2019/12/03	3	89.00	10	88.78	89.00	-7	2,417	-0.29%
2019/12/02	0	0.00	1	87.80	87.70	-1	2,393	-0.04%
2019/11/28	1	90.70	0	0.00	89.70	1	2,365	0.04%
2019/11/26	4	91.25	3	91.10	92.00	1	2,380	0.04%
2019/11/22	3	91.50	42	91.12	91.50	-39	2,333	-1.67%
2019/11/18	2	92.10	3	92.10	92.10	-1	2,298	-0.04%
2019/11/15	5	91.78	5	91.80	91.30	0	2,301	0.00%
2019/11/13	0	0.00	10	91.90	91.30	-10	2,315	-0.43%
2019/11/12	5	92.88	5	92.82	93.20	0	2,319	0.00%
2019/11/11	15	91.99	7	92.57	91.60	8	2,357	0.34%
2019/11/08	0	0.00	10	95.00	93.80	-10	2,404	-0.42%
2019/11/06	5	95.60	0	0.00	95.60	5	2,450	0.20%
2019/11/05	26	96.86	2	96.90	97.40	24	2,443	0.98%
2019/10/23	5	93.98	5	93.76	94.10	0	2,307	0.00%
2019/10/17	5	92.30	5	92.90	93.60	0	2,214	0.00%
2019/10/16	14	93.17	0	0.00	93.00	14	2,215	0.63%
2019/10/08	5	93.70	5	94.30	93.20	0	2,244	0.00%
2019/10/04	2	93.40	8	92.78	93.40	-6	2,268	-0.26%
2019/10/03	1	91.40	1	91.80	91.40	0	2,260	0.00%
2019/10/02	1	92.30	1	91.90	92.30	0	2,266	0.00%
2019/09/25	5	93.54	5	92.92	93.90	0	2,242	0.00%
2019/09/24	3	91.17	3	91.60	91.20	0	2,192	0.00%
2019/09/19	15	90.37	5	90.10	90.10	10	2,187	0.46%
2019/09/17	3	91.80	3	90.90	91.80	0	2,252	0.00%
2019/09/16	6	89.90	0	0.00	90.60	6	2,282	0.26%
2019/09/09	15	90.67	0	0.00	90.40	15	2,293	0.65%
2019/09/06	5	91.96	5	91.50	91.70	0	2,274	0.00%
2019/08/30	7	88.46	30	88.90	88.20	-23	2,272	-1.01%
2019/08/29	10	88.20	10	87.60	87.60	0	2,249	0.00%
2019/08/28	5	88.10	5	89.00	88.70	0	2,259	0.00%
2019/08/26	0	0.00	26	86.40	86.20	-26	2,195	-1.18%
2019/08/23	3	87.00	0	0.00	87.00	3	2,186	0.14%
2019/08/22	5	87.30	5	88.00	87.20	0	2,196	0.00%
2019/08/21	33	87.46	0	0.00	87.10	33	2,230	1.48%
2019/08/19	0	0.00	2	87.70	87.20	-2	2,191	-0.09%
2019/08/16	3	87.00	3	87.17	87.20	0	2,179	0.00%
2019/08/15	3	87.17	3	87.80	87.30	0	2,150	0.00%
2019/08/14	9	89.50	7	90.30	89.60	2	2,135	0.09%
2019/08/13	11	89.60	11	89.44	90.00	0	2,074	0.00%
2019/08/12	5	87.44	5	81.10	87.70	0	1,994	0.00%
2019/08/07	1	78.30	1	79.10	78.70	0	1,894	0.00%
2019/08/06	3	77.90	3	77.00	77.90	0	1,910	0.00%
2019/07/30	5	80.50	5	80.90	80.50	0	2,138	0.00%
2019/07/29	5	81.00	5	80.60	80.50	0	2,170	0.00%
2019/07/24	2	81.10	2	81.50	81.50	0	2,167	0.00%
2019/07/19	0	0.00	1	81.90	81.20	-1	2,188	-0.05%
2019/07/18	0	0.00	1	81.30	81.50	-1	2,183	-0.05%
2019/07/17	1	80.90	0	0.00	81.30	1	2,173	0.05%
2019/07/12	1	79.80	0	0.00	80.00	1	2,208	0.05%
2019/07/05	15	78.20	0	0.00	78.20	15	2,220	0.68%
2019/06/28	0	0.00	2	77.00	76.40	-2	2,260	-0.09%
2019/06/26	5	76.20	1	76.30	76.20	4	2,257	0.18%
2019/06/25	3	74.80	0	0.00	73.70	3	2,225	0.13%
2019/06/18	0	0.00	1	77.00	77.30	-1	2,024	-0.05%
2019/06/17	0	0.00	4	77.00	76.30	-4	2,033	-0.20%
2019/06/13	0	0.00	46	78.00	78.00	-46	2,027	-2.27%
2019/06/12	5	78.30	5	77.60	78.30	0	2,035	0.00%
2019/06/11	15	77.69	0	0.00	77.60	15	2,028	0.74%
2019/06/10	109	78.49	6	78.60	79.00	103	2,046	5.03%	大買/鉅額交易
2019/06/04	3	74.30	3	75.00	74.30	0	2,044	0.00%
2019/05/30	36	74.16	2	74.50	74.30	34	2,051	1.66%
2019/05/29	5	74.00	65	74.12	74.00	-60	2,063	-2.91%
2019/05/23	5	71.70	5	72.30	72.10	0	1,999	0.00%
2019/05/16	56	71.87	6	72.00	71.00	50	1,953	2.56%
2019/05/13	5	71.40	5	71.50	71.40	0	1,910	0.00%
2019/05/09	0	0.00	151	72.02	70.90	-151	1,900	-7.94%	大賣/鉅額交易
2019/05/08	16	74.52	11	76.51	75.90	5	1,763	0.28%
2019/05/07	147	74.01	3	73.77	74.80	144	1,703	8.45%	大買/鉅額交易
2019/04/30	0	0.00	5	75.40	76.10	-5	1,601	-0.31%
2019/04/29	0	0.00	16	76.25	75.60	-16	1,598	-1.00%
2019/04/26	2	76.20	2	75.75	76.20	0	1,603	0.00%
2019/04/24	0	0.00	2	75.45	76.20	-2	1,587	-0.13%
2019/04/23	2	74.80	0	0.00	75.30	2	1,586	0.13%
2019/04/22	2	76.65	0	0.00	76.10	2	1,594	0.13%
2019/04/19	0	0.00	5	76.10	76.10	-5	1,616	-0.31%
2019/04/17	5	75.20	0	0.00	75.50	5	1,554	0.32%
2019/04/09	5	71.40	5	71.90	71.60	0	1,415	0.00%
2019/04/01	35	71.06	0	0.00	71.10	35	1,351	2.59%
2019/03/28	20	71.35	0	0.00	71.30	20	1,323	1.51%
2019/03/26	25	69.68	0	0.00	70.20	25	1,323	1.89%
2019/03/21	63	69.98	0	0.00	70.00	63	1,357	4.64%
2019/03/18	6	70.20	6	69.60	69.60	0	1,371	0.00%
2019/03/14	5	70.30	0	0.00	70.20	5	1,339	0.37%
2019/03/12	0	0.00	58	70.35	70.00	-58	1,336	-4.34%
2019/03/11	0	0.00	1	70.00	70.40	-1	1,329	-0.08%
2019/03/08	3	69.10	3	68.67	69.10	0	1,299	0.00%
2019/03/07	5	67.72	5	68.30	67.70	0	1,278	0.00%
2019/03/06	9	67.90	8	67.38	68.00	1	1,264	0.08%
2019/03/04	7	67.10	7	66.90	67.30	0	1,271	0.00%
2019/02/27	2	68.00	2	67.60	68.00	0	1,256	0.00%
2019/02/15	0	0.00	50	65.91	66.30	-50	1,234	-4.05%
2019/02/13	6	67.60	6	66.95	66.70	0	1,234	0.00%
2019/02/11	5	67.80	5	69.00	66.90	0	1,223	0.00%
2019/01/23	0	0.00	0.2	68.50	68.50	-0.2	1,232	-0.01%
2019/01/14	6	67.00	6	67.80	67.50	0	1,325	0.00%
2019/01/09	0.1	65.00	0	0.00	65.00	0.1	1,320	0.00%
2019/01/04	15	62.97	15	63.43	63.10	0	1,384	0.00%
2019/01/03	7	63.40	7	63.23	63.50	0	1,427	0.00%
2019/01/02	51	63.15	1	62.90	63.40	50	1,433	3.49%
2018/12/24	65	62.41	0	0.00	62.70	65	1,523	4.27%
2018/12/18	12	63.00	14	62.10	63.00	-2	1,537	-0.13%
2018/12/17	29	61.49	5	62.40	61.10	24	1,507	1.59%
2018/12/12	0	0.00	0	62.10	62.00	0	1,510	0.00%
2018/12/10	6	60.20	6	60.80	60.10	0	1,496	0.00%
2018/12/05	10	61.49	11	62.31	61.00	-1	1,515	-0.07%
2018/11/30	2	60.30	2	61.10	60.30	0	1,503	0.00%
2018/11/05	2	60.35	0	0.00	60.80	2	1,419	0.14%
2018/11/01	5	60.50	5	61.50	60.50	0	1,419	0.00%
2018/10/31	0	0.00	10	59.90	61.90	-10	1,411	-0.71%
2018/10/30	10	58.75	0	0.00	58.50	10	1,392	0.72%
2018/10/26	5	58.96	0	0.00	59.70	5	1,391	0.36%
2018/10/24	46	60.13	6	59.20	60.00	40	1,389	2.88%
2018/10/23	3	58.20	3	58.70	58.20	0	1,352	0.00%
2018/10/22	25	58.39	0	0.00	58.30	25	1,337	1.87%
2018/10/19	11	57.00	11	55.88	57.00	0	1,304	0.00%
2018/10/17	0	0.00	45	55.24	55.30	-45	1,262	-3.56%
2018/10/16	7	54.93	6	55.40	55.20	1	1,251	0.08%
2018/10/15	10	54.20	10	54.10	54.90	0	1,231	0.00%
2018/10/11	7	54.50	8	54.78	54.50	-1	1,162	-0.09%
2018/10/09	10	57.65	10	58.10	57.90	0	1,118	0.00%
2018/10/05	3	58.50	3	59.10	58.30	0	1,089	0.00%
2018/09/26	6	61.50	7	61.53	61.50	-1	980	-0.10%
2018/09/21	1	62.40	0	0.00	62.40	1	976	0.10%
2018/09/13	0	0.00	3	61.60	62.10	-3	981	-0.31%
2018/09/10	0	0.00	27	64.87	65.00	-27	1,030	-2.62%
2018/08/22	6	66.00	6	65.25	65.20	0	1,116	0.00%
2018/08/17	10	65.70	0	0.00	65.70	10	1,091	0.92%
2018/08/15	6	66.50	6	66.30	66.00	0	1,095	0.00%
2018/08/01	5	68.00	5	67.70	67.70	0	1,188	0.00%
2018/07/25	3	67.60	0	0.00	67.40	3	1,152	0.26%
2018/07/13	6	68.00	6	68.00	68.00	0	1,142	0.00%
2018/07/10	2	67.00	2	66.80	66.60	0	1,132	0.00%
2018/07/06	6	67.10	6	66.70	67.10	0	1,132	0.00%
2018/06/26	1	69.00	2	68.80	69.40	-1	1,115	-0.09%
2018/06/25	7	69.27	6	69.00	69.10	1	1,113	0.09%
2018/06/19	0	0.00	2	73.80	74.10	-2	1,056	-0.19%
2018/06/05	5	72.60	5	72.50	72.70	0	968	0.00%
2018/05/29	30	71.40	0	0.00	71.30	30	899	3.33%
2018/05/22	0	0.00	72	70.73	71.10	-72	957	-7.52%
2018/05/17	0	0.00	2	72.40	72.00	-2	924	-0.22%
2018/05/08	10	72.80	10	72.70	72.70	0	857	0.00%
2018/04/26	3	73.30	0	0.00	73.00	3	881	0.34%
2018/04/25	0	0.00	1	73.10	73.10	-1	881	-0.11%
2018/04/24	0	0.00	7	74.66	74.30	-7	885	-0.79%
2018/04/23	0	0.00	1	74.90	74.70	-1	885	-0.11%
2018/04/13	10	75.30	10	74.70	74.70	0	868	0.00%
2018/04/11	5	75.30	5	75.58	76.00	0	871	0.00%
2018/04/10	2	75.65	0	0.00	75.60	2	862	0.23%
2018/03/26	3	73.63	2	73.30	73.30	1	811	0.12%
2018/03/22	6	75.10	0	0.00	74.70	6	804	0.75%
2018/03/21	3	74.30	0	0.00	74.30	3	782	0.38%
2018/03/20	15	74.27	0	0.00	74.10	15	804	1.86%
2018/03/12	22	74.75	0	0.00	74.00	22	762	2.89%
2018/03/09	49	73.64	0	0.00	73.80	49	757	6.46%
2018/03/01	16	73.30	16	72.76	73.30	0	795	0.00%
2018/02/09	2	72.20	0	0.00	72.00	2	723	0.28%
2018/02/08	0	0.00	0.1	73.00	72.80	-0.1	717	-0.01%
2018/02/07	3	73.20	3	73.50	72.70	0	728	0.00%
2018/02/06	0	0.00	20	72.70	73.10	-20	709	-2.82%
2018/01/26	0.1	77.10	0	0.00	77.10	0.1	709	0.01%
2018/01/22	11	76.36	0	0.00	76.70	11	696	1.58%
2018/01/12	2	74.55	0	0.00	74.40	2	721	0.28%