群光 (2385)-國票-安和券商分點個股進出

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

群光

(2385)

可現股當沖

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

立即追蹤
本地時間:13:30

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

群光 (2385)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0.1	207.50	0	0.00	207.50	0.1	7,313	0.00%
2024/04/12	1	208.54	1	209.00	209.00	0	7,273	0.00%
2024/04/11	1.1	213.59	1	213.50	215.00	0.1	7,233	0.00%
2024/04/10	0.1	215.50	0	0.00	215.50	0.1	7,243	0.00%
2024/04/08	0.1	213.50	0	0.00	214.00	0.1	7,231	0.00%
2024/04/03	0	0.00	1	218.50	218.50	-1	7,166	-0.01%
2024/04/02	2	218.75	11	219.36	220.00	-9	7,124	-0.13%
2024/04/01	1	213.50	4	214.50	213.50	-3	7,091	-0.04%
2024/03/29	2	218.25	9.1	221.43	222.00	-7.1	7,044	-0.10%
2024/03/27	19.1	216.26	3	218.50	216.00	16.1	6,600	0.24%
2024/03/26	4.1	215.46	0	0.00	213.50	4.1	6,432	0.06%
2024/03/25	0	224.50	0	0.00	223.00	0	6,290	0.00%
2024/03/22	0.1	232.00	3.1	240.18	232.50	-3.1	6,212	-0.05%
2024/03/21	3	249.18	1.1	250.00	247.00	1.9	6,064	0.03%
2024/03/20	8	262.88	7.2	259.89	258.50	0.8	5,893	0.01%
2024/03/19	6	261.14	4.3	261.20	258.50	1.7	5,791	0.03%
2024/03/18	0	0.00	3.3	248.79	253.00	-3.3	5,611	-0.06%
2024/03/15	2	237.50	3	240.17	240.50	-1	5,521	-0.02%
2024/03/14	6.1	238.19	11.2	239.60	240.50	-5.2	5,389	-0.10%
2024/03/13	8.1	231.44	4.1	233.17	235.00	4	5,133	0.08%
2024/03/12	0	0.00	0.1	228.00	226.50	-0.1	5,004	0.00%
2024/03/08	33	223.30	51.1	226.11	223.00	-18.1	4,916	-0.37%
2024/03/07	50	219.44	51	218.79	228.00	-1	4,692	-0.02%
2024/03/06	30	210.70	40.1	216.58	218.50	-10	4,500	-0.22%
2024/03/05	7	202.36	1	199.50	204.50	6	4,398	0.14%
2024/03/04	46.1	196.42	30	198.48	200.50	16.1	4,355	0.37%
2024/03/01	6	189.50	5	189.90	189.50	1	4,262	0.02%
2024/02/27	11.1	189.64	52	189.94	188.50	-41	4,172	-0.98%
2024/02/26	110	188.99	13.5	192.93	193.50	96.5	4,141	2.33%	大買/
2024/02/22	3	189.00	0	0.00	190.00	3	4,019	0.07%
2024/02/21	6	182.49	0	0.00	181.50	6	3,888	0.15%
2024/02/20	0.1	168.50	0	0.00	171.00	0.1	3,902	0.00%
2024/02/15	0	0.00	0.1	160.00	164.50	-0.1	3,997	0.00%
2024/02/05	1	161.02	0.1	163.00	160.50	1	3,968	0.02%
2024/02/01	0	165.31	0	0.00	165.50	0	4,059	0.00%
2024/01/31	0.1	164.50	0	0.00	164.50	0.1	4,101	0.00%
2024/01/29	1	168.50	1	168.50	168.50	0	4,291	0.00%
2024/01/23	1	167.00	0	0.00	167.50	1	4,315	0.02%
2024/01/22	0	0.00	1	173.00	171.50	-1	4,243	-0.02%
2024/01/19	1	176.00	0	0.00	174.50	1	4,191	0.02%
2024/01/18	0	182.50	0	0.00	180.00	0	4,164	0.00%
2024/01/15	0	0.00	0	182.00	182.00	0	4,051	0.00%
2024/01/11	0.1	183.23	0	0.00	183.00	0.1	4,083	0.00%
2024/01/10	0	0.00	2	184.00	185.00	-2	4,072	-0.05%
2023/12/20	3	179.00	0	0.00	177.50	3	3,705	0.08%
2023/12/18	0	0.00	1	183.00	181.50	-1	3,630	-0.03%
2023/12/11	0	0.00	1	170.50	169.50	-1	3,327	-0.03%
2023/12/01	0	0.00	2	161.00	161.50	-2	3,301	-0.06%
2023/11/30	2	157.50	0	0.00	159.50	2	3,298	0.06%
2023/11/28	0	0.00	0.1	157.00	158.50	-0.1	3,258	0.00%
2023/11/27	1	156.50	2	157.50	157.50	-1	3,252	-0.03%
2023/11/22	15	152.67	15	154.00	155.00	0	3,238	0.00%
2023/11/20	0	0.00	0.2	150.67	155.00	-0.2	3,219	0.00%
2023/11/15	1	155.00	1	153.00	155.00	0	3,046	0.00%
2023/11/14	1	150.50	0	0.00	152.00	1	3,004	0.03%
2023/11/10	0	0.00	1	146.50	146.00	-1	2,987	-0.03%
2023/11/09	2	145.25	5	145.00	146.00	-3	2,962	-0.10%
2023/11/08	1	142.00	1	142.50	142.00	0	2,866	0.00%
2023/11/07	4	138.38	4	140.13	140.50	0	2,836	0.00%
2023/11/06	6	132.50	10	134.00	136.00	-4	2,786	-0.14%
2023/11/03	5	125.00	0	0.00	125.00	5	2,707	0.18%
2023/11/02	0	0.00	2	121.50	123.00	-2	2,761	-0.07%
2023/11/01	0.1	123.00	0	0.00	122.00	0.1	2,753	0.00%
2023/10/31	0	0.00	5	125.30	124.50	-5	2,757	-0.18%
2023/10/27	0	0.00	5	125.10	124.00	-5	2,802	-0.18%
2023/10/25	1	125.00	0	0.00	124.50	1	2,963	0.03%
2023/10/23	0	0.00	7	123.21	124.00	-7	3,092	-0.23%
2023/10/19	0	0.00	1	119.50	122.50	-1	3,046	-0.03%
2023/10/16	0	0.00	1	123.50	123.00	-1	2,986	-0.03%
2023/10/13	0	0.00	1	124.50	123.00	-1	2,988	-0.03%
2023/10/11	10	121.00	12	122.42	121.50	-2	2,999	-0.07%
2023/10/06	0	0.00	1	117.50	117.00	-1	2,961	-0.03%
2023/10/05	1	116.50	0	0.00	116.00	1	2,976	0.03%
2023/09/21	12	114.29	0	0.00	115.50	12	2,990	0.40%
2023/09/20	5	115.20	0	0.00	116.00	5	2,996	0.17%
2023/09/19	6	116.00	0	0.00	116.00	6	2,999	0.20%
2023/09/15	0	0.00	1	118.50	119.00	-1	3,013	-0.03%
2023/09/14	0	0.00	1	117.50	117.00	-1	3,019	-0.03%
2023/09/13	0	0.00	0	113.00	114.00	0	3,051	0.00%
2023/09/12	1	111.50	2	111.50	111.00	-1	3,193	-0.03%
2023/09/07	0	0.00	1	108.00	108.50	-1	3,254	-0.03%
2023/09/06	0	0.00	1	108.00	108.50	-1	3,238	-0.03%
2023/09/01	0	0.00	4	105.63	106.00	-4	3,263	-0.12%
2023/08/16	0	0.00	1	102.00	103.00	-1	3,413	-0.03%
2023/08/11	1	101.00	0	0.00	101.50	1	3,370	0.03%
2023/08/10	1	99.20	0	0.00	101.00	1	3,370	0.03%
2023/08/09	2	99.00	0	0.00	99.20	2	3,319	0.06%
2023/08/02	2	100.50	0	0.00	100.00	2	3,135	0.06%
2023/08/01	1	104.00	0	0.00	104.50	1	3,102	0.03%
2023/07/31	1	105.00	2	106.00	104.50	-1	3,081	-0.03%
2023/07/28	1	104.50	0	0.00	106.00	1	2,998	0.03%
2023/07/27	2	104.00	1	108.00	107.50	1	2,930	0.03%
2023/07/26	0	0.00	6	103.67	105.00	-6	2,830	-0.21%
2023/07/20	2	100.50	0	0.00	101.00	2	2,743	0.07%
2023/07/14	3	100.83	0	0.00	102.50	3	2,690	0.11%
2023/07/13	2	101.00	0	0.00	101.00	2	2,667	0.07%
2023/07/12	2	102.50	0	0.00	103.00	2	2,674	0.07%
2023/07/10	0	0.00	2	100.50	99.70	-2	2,662	-0.08%
2023/07/03	0	0.00	1	99.00	99.60	-1	2,643	-0.04%
2023/06/29	0	0.00	5	96.80	97.60	-5	2,668	-0.19%
2023/06/28	0	0.00	2	95.80	97.30	-2	2,681	-0.07%
2023/06/26	1	94.00	1	94.90	93.90	0	2,619	0.00%
2023/06/20	2	94.00	0	0.00	94.00	2	2,542	0.08%
2023/06/19	0	0.00	1	94.20	94.10	-1	2,484	-0.04%
2023/06/16	5.5	96.00	0	0.00	95.20	5.5	2,404	0.23%
2023/06/15	0	0.00	0.1	105.50	105.00	-0.1	2,169	0.00%
2023/06/12	1	104.00	0	0.00	104.50	1	2,124	0.05%
2023/06/07	0	0.00	1	105.00	106.00	-1	2,122	-0.05%
2023/05/31	1	106.50	0	0.00	106.00	1	2,176	0.05%
2023/05/30	1	104.50	0	0.00	105.50	1	2,146	0.05%
2023/05/18	2	102.00	0	0.00	102.00	2	1,999	0.10%
2023/05/12	1	98.50	0	0.00	98.60	1	1,978	0.05%
2023/04/28	0	0.00	3	96.50	97.00	-3	2,006	-0.15%
2023/04/11	1	96.90	0	0.00	96.40	1	1,917	0.05%
2023/04/06	0	0.00	1	96.20	96.10	-1	1,865	-0.05%
2023/03/31	0	0.00	1	95.80	95.30	-1	1,829	-0.05%
2023/03/29	0	0.00	1	94.80	94.50	-1	1,881	-0.05%
2023/03/15	1	90.90	0	0.00	91.50	1	2,025	0.05%
2023/03/13	0	0.00	12	92.50	93.90	-12	1,960	-0.61%
2023/03/06	0	0.00	1	93.70	94.10	-1	1,747	-0.06%
2023/03/03	12	93.90	0	0.00	94.30	12	1,737	0.69%
2023/02/24	0	0.00	2	91.90	92.00	-2	1,677	-0.12%
2023/02/20	0	0.00	2	90.20	90.70	-2	1,679	-0.12%
2023/02/16	1	90.50	0	0.00	90.30	1	1,704	0.06%
2023/02/14	1	90.20	0	0.00	90.50	1	1,714	0.06%
2023/02/13	0	0.00	2	90.10	90.20	-2	1,721	-0.12%
2023/02/03	0	0.00	1	89.50	89.50	-1	1,685	-0.06%
2023/02/02	0	0.00	0.5	87.60	87.60	-0.5	1,658	-0.03%
2023/01/30	0	0.00	1	87.00	85.90	-1	1,639	-0.06%
2023/01/13	1	85.00	0	0.00	85.20	1	1,646	0.06%
2023/01/10	0	0.00	1	87.40	87.60	-1	1,755	-0.06%
2022/12/29	1	86.50	0	0.00	86.20	1	1,850	0.05%
2022/12/13	0	0.00	0.4	84.20	84.60	-0.4	1,819	-0.02%
2022/12/08	0	0.00	8	84.86	84.80	-8	1,932	-0.41%
2022/12/07	0	0.00	11	83.95	84.10	-11	1,916	-0.57%
2022/12/01	0.5	83.18	0	0.00	83.30	0.5	1,935	0.03%
2022/11/28	0	0.00	1	82.00	82.00	-1	1,945	-0.05%
2022/11/23	0	0.00	1	81.20	81.20	-1	1,985	-0.05%
2022/11/21	1	80.90	0	0.00	81.10	1	1,987	0.05%
2022/11/08	1.2	80.57	0	0.00	80.50	1.2	1,934	0.06%
2022/11/04	1.2	80.10	0	0.00	80.30	1.2	1,935	0.06%
2022/10/12	5	80.62	0	0.00	80.50	5	1,853	0.27%
2022/10/11	1	81.40	0	0.00	80.40	1	1,848	0.05%
2022/10/07	0	0.00	1	83.40	84.00	-1	1,823	-0.05%
2022/10/06	0	0.00	5	83.30	83.00	-5	1,821	-0.27%
2022/10/04	5	80.80	0	0.00	81.20	5	1,804	0.28%
2022/10/03	1	80.40	0	0.00	80.00	1	1,795	0.06%
2022/09/29	0	0.00	2	83.40	83.40	-2	1,809	-0.11%
2022/09/27	1	82.50	0	0.00	81.90	1	1,751	0.06%
2022/09/14	1	80.60	0	0.00	81.10	1	1,573	0.06%
2022/09/13	1	82.10	0	0.00	81.90	1	1,586	0.06%
2022/09/08	0	0.00	2	80.40	81.70	-2	1,700	-0.12%
2022/08/25	5	82.90	0	0.00	82.50	5	1,915	0.26%
2022/08/10	1	84.50	0	0.00	84.00	1	1,895	0.05%
2022/08/09	11	84.71	10	85.20	85.30	1	1,893	0.05%
2022/08/01	0	0.00	1	79.50	79.00	-1	1,789	-0.06%
2022/07/22	0	0.00	5	76.94	76.60	-5	1,804	-0.28%
2022/07/11	0	0.00	5	76.30	75.70	-5	1,787	-0.28%
2022/06/30	5	74.30	0	0.00	74.10	5	1,777	0.28%
2022/06/29	0	0.00	20	75.80	75.70	-20	1,751	-1.14%
2022/06/16	6	77.65	0	0.00	76.30	6	1,504	0.40%
2022/06/13	10	86.50	1	86.00	86.50	9	1,296	0.69%
2022/06/09	10	87.50	0	0.00	87.40	10	1,256	0.80%
2022/05/16	0	0.00	1	82.10	82.40	-1	1,390	-0.07%
2022/05/11	1	81.00	0	0.00	81.00	1	1,411	0.07%
2022/05/04	0	0.00	2	83.80	83.60	-2	1,555	-0.13%
2022/04/25	0	0.00	13	83.70	83.60	-13	1,738	-0.75%
2022/04/22	3	85.00	0	0.00	85.00	3	1,740	0.17%
2022/04/21	0	0.00	1	86.20	85.80	-1	1,789	-0.06%
2022/04/12	11	85.62	0	0.00	85.20	11	2,112	0.52%
2022/04/07	1	86.80	0	0.00	86.50	1	2,146	0.05%
2022/03/25	0	0.00	1	90.30	90.40	-1	2,179	-0.05%
2022/03/22	1	89.90	0	0.00	89.90	1	2,264	0.04%
2022/03/21	5	89.60	1	89.80	89.70	4	2,263	0.18%
2022/03/18	1	89.00	0	0.00	89.00	1	2,259	0.04%
2022/03/17	1	90.70	0	0.00	90.10	1	2,236	0.04%
2022/03/15	0	0.00	4	89.50	89.30	-4	2,214	-0.18%
2022/03/14	0	0.00	4	89.50	89.20	-4	2,210	-0.18%
2022/03/10	0	0.00	1	90.60	90.40	-1	2,217	-0.05%
2022/03/08	1	88.80	1	90.30	88.50	0	2,189	0.00%
2022/03/07	1	90.00	3	89.50	90.00	-2	2,180	-0.09%
2022/02/25	0	0.00	2	89.90	89.60	-2	2,195	-0.09%
2022/02/21	0	0.00	4	91.80	91.90	-4	2,166	-0.18%
2022/02/18	0	0.00	1	91.80	92.20	-1	2,177	-0.05%
2022/02/17	0	0.00	18	91.42	92.20	-18	2,193	-0.82%
2022/02/14	0	0.00	1	90.20	90.40	-1	2,183	-0.05%
2022/02/10	0	0.00	5	91.00	91.80	-5	2,208	-0.23%
2022/02/09	3	89.50	0	0.00	90.90	3	2,188	0.14%
2022/02/08	16	87.88	0	0.00	88.20	16	2,129	0.75%
2022/01/26	1	88.40	0	0.00	88.50	1	2,082	0.05%
2022/01/25	0	0.00	15	87.84	88.60	-15	2,075	-0.72%
2022/01/24	0	0.00	3	88.40	89.10	-3	2,024	-0.15%
2022/01/21	1	90.00	2	90.20	90.30	-1	2,016	-0.05%
2022/01/20	1	90.00	2	90.30	90.30	-1	1,986	-0.05%
2022/01/19	0	0.00	10	89.00	89.90	-10	1,954	-0.51%
2022/01/18	10	89.30	3	88.80	88.80	7	1,932	0.36%
2022/01/17	2	88.20	0	88.10	88.00	2	1,902	0.10%
2022/01/14	12	86.79	6	87.72	88.30	6	1,930	0.31%
2022/01/13	0	0.00	10	88.30	88.00	-10	1,916	-0.52%
2022/01/12	0	0.00	4	88.10	88.60	-4	1,897	-0.21%
2022/01/11	0	0.00	49	88.46	88.50	-49	1,856	-2.64%
2022/01/10	0	0.00	50	87.00	87.00	-50	1,815	-2.75%
2022/01/07	10	86.70	61	86.21	86.70	-51	1,783	-2.86%
2022/01/06	11	85.25	1	85.00	85.00	10	1,707	0.59%
2022/01/04	2	83.90	5	82.50	84.30	-3	1,688	-0.18%
2021/12/23	0	0.00	4	82.10	82.20	-4	1,721	-0.23%
2021/12/16	0	0.00	1	81.20	81.70	-1	1,726	-0.06%
2021/12/13	2	81.20	0	0.00	81.30	2	1,844	0.11%
2021/12/07	1	81.50	0	0.00	81.70	1	1,833	0.05%
2021/12/06	3	81.57	0	0.00	81.80	3	1,819	0.16%
2021/11/25	2	80.00	0	0.00	80.20	2	1,830	0.11%
2021/11/10	0	0.00	57	81.18	81.70	-57	1,930	-2.95%
2021/11/02	0	0.00	2	80.00	80.00	-2	2,041	-0.10%
2021/10/26	0	0.00	1	79.20	79.30	-1	2,162	-0.05%
2021/10/22	0	0.00	1	79.00	79.30	-1	2,246	-0.04%
2021/10/21	1	77.70	0	0.00	77.70	1	2,239	0.04%
2021/10/19	0	0.00	6	78.92	78.80	-6	2,261	-0.27%
2021/10/08	0	0.00	7	78.79	78.90	-7	2,349	-0.30%
2021/10/07	0	0.00	1	77.80	78.60	-1	2,358	-0.04%
2021/10/06	3	76.73	0	0.00	76.80	3	2,358	0.13%
2021/09/24	1	77.10	0	0.00	77.30	1	2,519	0.04%
2021/09/22	2	77.50	0	0.00	77.00	2	2,504	0.08%
2021/09/16	1	78.00	0	0.00	78.00	1	2,510	0.04%
2021/09/14	2	78.40	0	0.00	78.30	2	2,684	0.07%
2021/09/13	1	78.50	0	0.00	78.60	1	2,735	0.04%
2021/09/08	3	78.07	0	0.00	77.80	3	2,937	0.10%
2021/09/07	3	78.53	0	0.00	78.50	3	2,966	0.10%
2021/09/03	9	78.88	1	79.60	78.60	8	3,096	0.26%
2021/09/02	0	0.00	1	79.40	79.40	-1	3,114	-0.03%
2021/08/31	4	78.30	0	0.00	78.50	4	3,183	0.13%
2021/08/23	2	79.00	0	0.00	79.20	2	3,875	0.05%
2021/08/20	0	0.00	1	79.20	79.00	-1	4,074	-0.02%
2021/08/16	1	77.00	0	0.00	77.00	1	5,669	0.02%
2021/08/13	3	77.40	0	0.00	77.40	3	5,710	0.05%
2021/08/12	2	78.10	0	0.00	77.90	2	5,719	0.03%
2021/08/11	2	77.90	0	0.00	77.90	2	5,763	0.03%
2021/08/10	4	78.03	0	0.00	77.90	4	5,787	0.07%
2021/08/06	2	79.30	0	0.00	79.40	2	5,826	0.03%
2021/08/03	0	0.00	56	79.33	79.80	-56	6,111	-0.92%
2021/07/29	1	79.90	0	0.00	80.00	1	6,194	0.02%
2021/07/27	4	81.55	0	0.00	82.00	4	6,246	0.06%
2021/07/26	1	82.40	32	82.38	82.50	-31	6,244	-0.50%
2021/07/21	1	80.70	0	0.00	80.50	1	6,284	0.02%
2021/07/16	1	81.40	1	81.50	81.50	0	6,271	0.00%
2021/07/15	0	0.00	2	81.15	81.30	-2	6,323	-0.03%
2021/07/14	0	0.00	2	80.30	80.40	-2	6,340	-0.03%
2021/07/13	3	80.93	0	0.00	80.50	3	6,371	0.05%
2021/07/08	7	81.33	0	0.00	80.70	7	6,456	0.11%
2021/07/06	1	80.00	2	80.00	80.00	-1	6,517	-0.02%
2021/07/05	0	0.00	3	79.80	80.10	-3	6,804	-0.04%
2021/07/02	6	79.50	3	79.70	79.20	3	6,848	0.04%
2021/07/01	5	79.56	1	80.00	79.20	4	6,857	0.06%
2021/06/29	2	80.70	0	0.00	80.40	2	6,860	0.03%
2021/06/28	3	81.53	5	81.70	81.30	-2	6,851	-0.03%
2021/06/25	6	81.52	3	81.90	81.40	3	6,849	0.04%
2021/06/24	11	81.57	1	82.00	81.20	10	6,808	0.15%
2021/06/23	1	79.30	1	80.30	80.30	0	6,699	0.00%
2021/06/22	0	0.00	2	79.10	79.00	-2	6,742	-0.03%
2021/06/21	5	79.04	1	79.00	79.00	4	6,735	0.06%
2021/06/18	0	0.00	5	79.66	80.30	-5	6,686	-0.07%
2021/06/16	1	78.90	2	78.90	78.90	-1	6,644	-0.02%
2021/06/15	6	79.30	0	0.00	78.90	6	6,641	0.09%
2021/06/11	30	78.40	5	78.40	78.40	25	6,606	0.38%
2021/06/07	1	76.20	1	77.20	77.20	0	6,576	0.00%
2021/06/04	1	78.00	5	78.80	77.80	-4	6,511	-0.06%
2021/06/03	3	78.00	0	0.00	79.00	3	6,460	0.05%
2021/06/02	8	79.40	20	80.30	78.20	-12	6,403	-0.19%
2021/06/01	2	78.90	1	81.60	81.60	1	6,172	0.02%
2021/05/31	11	77.65	0	0.00	77.80	11	5,989	0.18%
2021/05/28	28	77.11	1	77.50	77.40	27	5,927	0.46%
2021/05/27	0	0.00	2	76.10	76.40	-2	5,755	-0.03%
2021/05/26	10	76.82	0	0.00	76.30	10	4,572	0.22%
2021/05/25	15	78.30	0	0.00	77.90	15	4,441	0.34%
2021/05/24	1	77.80	1	78.50	77.40	0	4,333	0.00%
2021/05/21	21	78.39	0	0.00	78.50	21	4,223	0.50%
2021/05/20	1	78.10	3	78.93	78.90	-2	4,187	-0.05%
2021/05/18	2	78.15	0	0.00	79.00	2	4,135	0.05%
2021/05/13	1	79.40	0	0.00	79.20	1	4,024	0.02%
2021/05/12	0	0.00	1.1	80.24	80.40	-1.1	3,944	-0.03%
2021/05/11	31	80.28	0	0.00	79.30	31	3,809	0.81%
2021/05/07	2	85.10	0	0.00	84.90	2	3,674	0.05%
2021/05/06	20	81.00	1	81.80	80.70	19	3,604	0.53%
2021/05/05	11	80.97	0	0.00	80.70	11	3,613	0.30%
2021/05/04	201	82.99	1	82.10	83.40	200	3,580	5.59%	大買/鉅額交易
2021/04/29	20	85.00	0	0.00	84.50	20	3,521	0.57%
2021/04/28	3	84.57	0	0.00	84.80	3	3,514	0.09%
2021/04/26	1	86.50	0	0.00	86.30	1	3,460	0.03%
2021/04/23	4	85.85	0	0.00	85.80	4	3,460	0.12%
2021/04/22	4	86.83	0	0.00	86.40	4	3,458	0.12%
2021/04/21	0	0.00	9	86.31	86.20	-9	3,456	-0.26%
2021/04/19	1	88.20	0	0.00	88.10	1	3,368	0.03%
2021/04/16	24	87.90	0	0.00	88.10	24	3,317	0.72%
2021/04/15	2	88.50	0	0.00	88.40	2	3,302	0.06%
2021/04/13	7	90.80	0	0.00	89.40	7	3,223	0.22%
2021/04/12	2	91.80	0	0.00	92.00	2	3,167	0.06%
2021/04/09	27.1	93.63	0	0.00	90.60	27.1	3,092	0.87%
2021/04/08	0.1	105.09	0	0.00	106.00	0.1	2,787	0.00%
2021/03/25	20	102.00	21	102.48	102.00	-1	2,400	-0.04%
2021/03/24	2	97.80	4	98.70	99.00	-2	2,314	-0.09%
2021/03/17	2	94.90	0	0.00	95.20	2	2,161	0.09%
2021/03/15	2	95.10	0	0.00	95.60	2	2,098	0.10%
2021/03/09	0	0.00	5	94.30	94.30	-5	2,053	-0.24%
2021/02/25	0	0.00	2	95.00	95.00	-2	1,980	-0.10%
2021/01/14	2	86.60	0	0.00	86.40	2	1,702	0.12%
2021/01/12	1	86.20	0	0.00	86.10	1	1,675	0.06%
2021/01/07	0	0.00	1	87.20	87.40	-1	1,617	-0.06%
2021/01/04	0	0.00	1	86.10	85.80	-1	1,579	-0.06%
2020/12/17	1	85.60	0	0.00	85.60	1	1,673	0.06%
2020/12/16	0	0.00	1	87.40	87.50	-1	1,659	-0.06%
2020/12/15	1	85.60	0	0.00	85.50	1	1,689	0.06%
2020/12/10	0	0.00	5	87.70	87.20	-5	1,738	-0.29%
2020/12/08	5	87.20	0	0.00	86.80	5	1,708	0.29%
2020/12/02	0	0.00	1	87.00	87.20	-1	1,669	-0.06%
2020/11/27	1	85.30	0	0.00	85.30	1	1,609	0.06%
2020/11/09	0	0.00	1	87.20	86.60	-1	1,805	-0.06%
2020/11/06	2	86.90	2	87.00	86.80	0	1,853	0.00%
2020/11/05	3	88.40	0	0.00	88.40	3	1,920	0.16%
2020/11/03	0	0.00	1	88.10	87.70	-1	2,026	-0.05%
2020/10/28	0	0.00	1	86.00	86.90	-1	2,053	-0.05%
2020/10/22	0	0.00	3	85.80	84.40	-3	2,073	-0.14%
2020/10/21	1	83.80	0	0.00	83.50	1	1,992	0.05%
2020/10/12	0	0.00	1	84.70	84.00	-1	2,127	-0.05%
2020/10/08	1	83.80	0	0.00	83.40	1	2,170	0.05%
2020/09/18	2	84.85	0	0.00	84.80	2	2,405	0.08%
2020/09/11	1	86.80	0	0.00	87.40	1	2,507	0.04%
2020/08/26	0	0.00	2	89.80	89.60	-2	2,656	-0.08%
2020/08/25	0	0.00	5	90.60	90.70	-5	2,724	-0.18%
2020/08/24	0	0.00	1	90.40	90.50	-1	2,807	-0.04%
2020/08/20	1	87.40	0	0.00	87.30	1	2,879	0.03%
2020/08/19	0	0.00	1	91.90	90.90	-1	2,869	-0.03%
2020/08/17	1	87.90	0	0.00	88.20	1	2,788	0.04%
2020/08/11	4	92.43	100	94.17	88.60	-96	2,706	-3.55%
2020/08/10	73	93.28	27	91.15	93.60	46	2,642	1.74%
2020/08/07	27	88.51	70	88.72	88.30	-43	2,585	-1.66%
2020/08/06	15	87.69	0	0.00	88.00	15	2,590	0.58%
2020/08/05	22	87.31	8	87.20	87.80	14	2,604	0.54%
2020/08/04	13	86.23	0	0.00	85.50	13	2,613	0.50%
2020/07/31	6	86.57	0	0.00	86.90	6	2,748	0.22%
2020/07/30	2	86.00	0	0.00	87.20	2	2,763	0.07%
2020/07/28	1	85.00	0	0.00	84.30	1	2,800	0.04%
2020/07/27	2	86.60	0	0.00	86.00	2	2,823	0.07%
2020/07/23	0	0.00	3	89.23	89.10	-3	2,896	-0.10%
2020/07/15	5	88.80	10	88.80	87.40	-5	2,961	-0.17%
2020/07/10	0	0.00	2	86.70	85.60	-2	3,010	-0.07%
2020/07/09	0	0.00	1	85.10	85.50	-1	3,011	-0.03%
2020/07/07	1	84.30	0	0.00	83.70	1	3,012	0.03%
2020/07/03	0	0.00	1	87.30	87.30	-1	3,096	-0.03%
2020/07/02	0	0.00	1	85.00	86.10	-1	3,116	-0.03%
2020/06/24	1	85.20	0	0.00	84.60	1	3,222	0.03%
2020/06/17	0	0.00	10	85.60	84.80	-10	3,249	-0.31%
2020/06/12	0	0.00	20	85.58	85.00	-20	3,360	-0.60%
2020/06/11	12	87.23	0	0.00	86.40	12	3,402	0.35%
2020/06/09	7	86.44	7	87.14	87.00	0	3,494	0.00%
2020/06/08	0	0.00	2	87.40	87.20	-2	3,549	-0.06%
2020/06/05	10	85.80	94	86.36	86.00	-84	3,605	-2.33%
2020/06/04	2	87.00	2	87.60	87.70	0	3,603	0.00%
2020/06/03	19	87.22	29	88.01	88.00	-10	3,609	-0.28%
2020/06/02	11	88.09	17	88.08	88.40	-6	3,584	-0.17%
2020/06/01	23	88.04	37	88.75	88.50	-14	3,571	-0.39%
2020/05/29	42	85.06	70	85.62	86.00	-28	3,488	-0.80%
2020/05/28	23	84.20	37	84.28	83.90	-14	3,429	-0.41%
2020/05/27	163	82.66	10	82.21	83.90	153	3,425	4.47%	大買/鉅額交易
2020/05/26	36	81.85	0	0.00	82.00	36	3,418	1.05%
2020/05/22	1	81.00	0	0.00	79.50	1	3,435	0.03%
2020/05/20	0	0.00	1	81.60	81.10	-1	3,435	-0.03%
2020/05/14	0	0.00	1	80.80	80.80	-1	3,366	-0.03%
2020/05/12	10	80.50	0	0.00	80.30	10	3,336	0.30%
2020/05/08	1	81.00	0	0.00	79.70	1	3,288	0.03%
2020/05/07	56	81.73	5	80.80	80.50	51	3,226	1.58%
2020/05/06	0	0.00	39	82.41	82.00	-39	3,139	-1.24%
2020/04/30	0	0.00	20	84.85	84.40	-20	3,092	-0.65%
2020/04/23	0	0.00	1	81.30	81.90	-1	2,997	-0.03%
2020/04/20	0	0.00	1	82.90	83.50	-1	2,959	-0.03%
2020/04/17	1	82.70	0	0.00	81.80	1	2,946	0.03%
2020/04/10	1	78.20	1	76.20	76.10	0	2,836	0.00%
2020/04/07	1	83.40	10	82.50	82.40	-9	2,638	-0.34%
2020/04/06	0	0.00	1	81.30	81.50	-1	2,600	-0.04%
2020/03/27	0	0.00	1	77.00	76.60	-1	2,388	-0.04%
2020/03/25	10	73.20	0	0.00	72.30	10	2,297	0.44%
2020/03/20	2	73.90	0	0.00	72.00	2	2,210	0.09%
2020/03/19	0	0.00	3	75.10	73.10	-3	2,187	-0.14%
2020/03/18	2	76.10	0	0.00	76.00	2	2,117	0.09%
2020/03/17	0	0.00	6	77.55	76.90	-6	2,086	-0.29%
2020/03/13	1	79.60	0	0.00	79.60	1	1,997	0.05%
2020/03/11	3	82.83	1	83.90	81.70	2	1,867	0.11%
2020/03/03	0	0.00	1	84.00	82.30	-1	1,811	-0.06%
2020/02/26	1	81.50	0	0.00	81.30	1	1,827	0.05%
2020/02/21	1	84.50	0	0.00	84.50	1	1,857	0.05%
2020/02/17	1	86.00	0	0.00	85.80	1	1,905	0.05%
2020/02/14	0	0.00	10	87.60	87.50	-10	1,925	-0.52%
2020/02/13	0	0.00	10	87.10	86.70	-10	1,937	-0.52%
2020/02/12	0	0.00	1	86.10	86.10	-1	1,965	-0.05%
2020/02/07	0	0.00	1	86.90	86.70	-1	2,052	-0.05%
2020/02/03	1	86.50	0	0.00	85.70	1	2,074	0.05%
2020/01/10	1	85.70	0	0.00	85.30	1	2,122	0.05%
2019/12/30	1	89.00	0	0.00	88.80	1	2,130	0.05%
2019/12/17	0	0.00	1	90.10	90.50	-1	2,292	-0.04%
2019/12/16	1	90.30	0	0.00	89.30	1	2,302	0.04%
2019/12/12	1	92.50	4	92.40	92.50	-3	2,308	-0.13%
2019/12/11	0	0.00	1	92.50	92.30	-1	2,305	-0.04%
2019/12/09	5	91.80	6	92.28	92.30	-1	2,311	-0.04%
2019/11/29	1	89.00	0	0.00	88.50	1	2,384	0.04%
2019/11/25	3	90.10	0	0.00	89.70	3	2,324	0.13%
2019/11/21	1	90.00	0	0.00	89.80	1	2,305	0.04%
2019/11/20	0	0.00	0.1	91.90	91.00	-0.1	2,272	0.00%
2019/11/19	1	91.90	0	0.00	91.90	1	2,270	0.04%
2019/11/18	0	0.00	0.4	92.20	92.10	-0.4	2,298	-0.02%
2019/11/15	0	0.00	1	93.00	91.30	-1	2,301	-0.04%
2019/11/13	1	91.80	0	0.00	91.30	1	2,315	0.04%
2019/11/08	2	94.80	0.4	93.90	93.80	1.6	2,404	0.07%
2019/11/07	0	0.00	1	96.30	96.00	-1	2,458	-0.04%
2019/11/05	5	97.20	1	97.40	97.40	4	2,443	0.16%
2019/11/04	0	0.00	2	96.50	96.50	-2	2,435	-0.08%
2019/10/28	1	98.40	3	99.80	97.00	-2	2,418	-0.08%
2019/10/25	0	0.00	2	96.70	96.70	-2	2,360	-0.08%
2019/10/23	0	0.00	3	94.10	94.10	-3	2,307	-0.13%
2019/10/18	1	92.60	0	0.00	93.10	1	2,266	0.04%
2019/10/17	1	92.50	3	93.50	93.60	-2	2,214	-0.09%
2019/10/15	0	0.00	3	92.80	92.80	-3	2,222	-0.14%
2019/10/14	0	0.00	2	93.90	91.40	-2	2,230	-0.09%
2019/10/09	2	92.30	0	0.00	92.20	2	2,226	0.09%
2019/10/08	0.4	93.10	1	94.20	93.20	-0.6	2,244	-0.03%
2019/10/07	0	0.00	2	94.30	93.20	-2	2,268	-0.09%
2019/10/04	0	0.00	3	93.40	93.40	-3	2,268	-0.13%
2019/10/02	0.7	91.80	0	0.00	92.30	0.7	2,266	0.03%
2019/10/01	0.4	90.40	0.3	90.40	90.60	0	2,272	0.00%
2019/09/26	0	0.00	2	94.20	93.20	-2	2,266	-0.09%
2019/09/25	3	92.43	8	92.73	93.90	-5	2,242	-0.22%
2019/09/24	0	0.00	1	91.60	91.20	-1	2,192	-0.05%
2019/09/20	2	90.80	0	0.00	90.60	2	2,188	0.09%
2019/09/19	4	91.80	1	89.90	90.10	3	2,187	0.14%
2019/09/17	0	0.00	10.1	91.25	91.80	-10.1	2,252	-0.45%
2019/09/16	9	90.22	0	0.00	90.60	9	2,282	0.39%
2019/09/12	0	0.00	5	90.80	91.00	-5	2,302	-0.22%
2019/09/11	5	90.30	7	91.51	91.00	-2	2,318	-0.09%
2019/09/09	2	90.20	3	90.00	90.40	-1	2,293	-0.04%
2019/09/06	9	91.54	12	92.60	91.70	-3	2,274	-0.13%
2019/09/04	0	0.00	17	88.35	89.00	-17	2,178	-0.78%
2019/09/03	1	88.30	0	0.00	88.10	1	2,180	0.05%
2019/09/02	0	0.00	1	89.00	89.00	-1	2,232	-0.04%
2019/08/30	0	0.00	1	88.20	88.20	-1	2,272	-0.04%
2019/08/28	0	0.00	1	88.70	88.70	-1	2,259	-0.04%
2019/08/21	14	88.27	14	87.89	87.10	0	2,230	0.00%
2019/08/15	2	87.00	3	87.70	87.30	-1	2,150	-0.05%
2019/08/14	9	88.86	5	89.62	89.60	4	2,135	0.19%
2019/08/13	7	89.74	2	90.00	90.00	5	2,074	0.24%
2019/08/12	0	0.00	103	82.90	87.70	-103	1,994	-5.16%	大賣/鉅額交易
2019/08/08	51	79.58	0	0.00	79.80	51	1,889	2.70%
2019/08/07	50	78.22	0	0.00	78.70	50	1,894	2.64%
2019/07/17	0	0.00	1	81.00	81.30	-1	2,173	-0.05%
2019/07/11	0	0.00	1	79.50	79.00	-1	2,249	-0.04%
2019/07/05	0	0.00	0	78.20	78.20	0	2,220	0.00%
2019/06/27	0	0.00	1	76.50	77.10	-1	2,264	-0.04%
2019/06/26	1	75.00	0.1	76.00	76.20	0.9	2,257	0.04%
2019/06/25	0	0.00	2	77.70	73.70	-2	2,225	-0.09%
2019/06/24	2.1	78.60	0	0.00	78.60	2.1	2,169	0.10%
2019/06/19	0	0.00	5	78.30	78.50	-5	2,058	-0.24%
2019/06/18	5	76.80	0	0.00	77.30	5	2,024	0.25%
2019/06/11	0	0.00	0	77.50	77.60	0	2,028	0.00%
2019/06/10	0	0.00	10	78.20	79.00	-10	2,046	-0.49%
2019/06/06	0	0.00	2	76.80	76.30	-2	2,007	-0.10%
2019/06/03	0	0.00	1	75.30	74.90	-1	2,044	-0.05%
2019/05/31	5	74.80	0	0.00	74.90	5	2,056	0.24%
2019/05/21	5	71.50	0	0.00	71.70	5	1,996	0.25%
2019/05/14	5	72.50	5	72.00	72.00	0	1,934	0.00%
2019/05/10	3	71.13	3	71.70	71.20	0	1,927	0.00%
2019/05/09	7.6	70.99	15	72.23	70.90	-7.4	1,900	-0.39%
2019/05/08	0	0.00	105	75.04	75.90	-105	1,763	-5.95%	大賣/鉅額交易
2019/05/07	142	74.04	35	74.70	74.80	107	1,703	6.28%	大買/鉅額交易
2019/05/03	0	0.00	1	76.50	76.50	-1	1,617	-0.06%
2019/04/30	0	0.00	1	75.20	76.10	-1	1,601	-0.06%
2019/04/26	0	0.00	1	75.90	76.20	-1	1,603	-0.06%
2019/04/24	0	0.00	1	75.80	76.20	-1	1,587	-0.06%
2019/04/23	0	0.00	1	75.20	75.30	-1	1,586	-0.06%
2019/04/19	0	0.00	1	76.00	76.10	-1	1,616	-0.06%
2019/04/18	1	77.00	0	0.00	76.30	1	1,597	0.06%
2019/04/17	2	75.00	1	75.30	75.50	1	1,554	0.06%
2019/04/16	1	73.00	0	0.00	73.30	1	1,486	0.07%
2019/04/10	0	0.00	22	72.89	73.20	-22	1,446	-1.52%
2019/04/08	2	70.90	0	0.00	71.40	2	1,398	0.14%
2019/04/03	23	71.54	13	71.32	71.40	10	1,369	0.73%
2019/04/02	0	0.00	4	71.10	71.10	-4	1,357	-0.29%
2019/03/29	2	71.20	0	0.00	71.70	2	1,332	0.15%
2019/03/28	2	71.30	0	0.00	71.30	2	1,323	0.15%
2019/03/27	2	70.40	4	70.85	71.30	-2	1,318	-0.15%
2019/03/26	2	69.75	0	0.00	70.20	2	1,323	0.15%
2019/03/22	2	69.50	0	0.00	69.90	2	1,362	0.15%
2019/03/13	0	0.00	1	71.30	70.30	-1	1,343	-0.07%
2019/03/11	1	70.30	1	70.40	70.40	0	1,329	0.00%
2019/03/08	0	0.00	1	68.80	69.10	-1	1,299	-0.08%
2019/02/25	1	67.00	0	0.00	67.00	1	1,245	0.08%
2019/02/18	0	0.00	0	67.40	67.30	0	1,236	0.00%
2019/02/13	2	67.00	0	0.00	66.70	2	1,234	0.16%
2019/01/28	2	67.80	0	0.00	68.30	2	1,196	0.17%
2019/01/25	0.9	68.40	0	0.00	68.50	0.9	1,200	0.08%
2019/01/17	0	0.00	1	66.20	66.30	-1	1,248	-0.08%
2019/01/16	0	0.00	2	66.30	66.70	-2	1,282	-0.16%
2019/01/14	0	0.00	2	67.35	67.50	-2	1,325	-0.15%
2019/01/11	3	66.50	0	0.00	66.70	3	1,347	0.22%
2018/12/22	2	62.60	0	0.00	62.30	2	1,535	0.13%
2018/12/14	0	0.00	2	61.70	61.70	-2	1,501	-0.13%
2018/12/13	0	0.00	2	62.80	62.80	-2	1,506	-0.13%
2018/12/11	0	0.00	4	61.55	62.10	-4	1,508	-0.27%
2018/12/06	0	0.00	2	61.40	61.40	-2	1,518	-0.13%
2018/12/05	0	0.00	2	62.50	61.00	-2	1,515	-0.13%
2018/12/04	0	0.00	2	61.60	61.60	-2	1,504	-0.13%
2018/11/29	0	0.00	0	60.80	60.50	0	1,478	0.00%
2018/11/23	0	0.00	2	60.60	60.60	-2	1,453	-0.14%
2018/11/22	0	0.00	4	60.70	60.50	-4	1,455	-0.27%
2018/11/09	1	60.60	0	0.00	60.70	1	1,451	0.07%
2018/11/08	0	0.00	1	61.50	61.50	-1	1,451	-0.07%
2018/10/22	0	0.00	1	58.70	58.30	-1	1,337	-0.07%
2018/10/19	1	57.00	0	0.00	57.00	1	1,304	0.08%
2018/10/15	0	0.00	2	55.20	54.90	-2	1,231	-0.16%
2018/10/12	1	54.90	0	0.00	54.90	1	1,194	0.08%
2018/10/11	2	54.70	0	0.00	54.50	2	1,162	0.17%
2018/10/03	1	60.50	0	0.00	60.50	1	1,060	0.09%
2018/09/11	6	63.33	0	0.00	63.30	6	1,015	0.59%
2018/09/04	1	64.30	0	0.00	64.70	1	1,027	0.10%
2018/08/27	2	64.85	0	0.00	64.80	2	1,070	0.19%
2018/08/22	1	65.20	0	0.00	65.20	1	1,116	0.09%
2018/08/15	1	66.20	0	0.00	66.00	1	1,095	0.09%
2018/08/14	0	0.00	1	66.80	66.60	-1	1,111	-0.09%
2018/08/09	0	0.00	1	68.50	68.10	-1	1,179	-0.08%
2018/08/01	1	67.80	0	0.00	67.70	1	1,188	0.08%
2018/07/10	2	66.70	0	0.00	66.60	2	1,132	0.18%
2018/07/09	0	0.00	4	67.35	67.80	-4	1,129	-0.35%
2018/07/04	0	0.00	2	67.00	67.60	-2	1,142	-0.18%
2018/06/27	0	0.00	3	68.90	68.80	-3	1,118	-0.27%
2018/06/21	2	69.45	0	0.00	69.30	2	1,092	0.18%
2018/06/20	0	0.00	10	73.60	73.20	-10	1,063	-0.94%
2018/06/14	0	0.00	10	73.30	73.40	-10	984	-1.02%
2018/06/13	0	0.00	10	73.40	73.60	-10	983	-1.02%
2018/06/12	0	0.00	10	73.70	73.70	-10	1,002	-1.00%
2018/06/11	0	0.00	8	74.29	74.00	-8	995	-0.80%
2018/06/08	0	0.00	10	74.00	73.70	-10	995	-1.00%
2018/06/01	4	71.83	0	0.00	71.90	4	962	0.42%
2018/05/28	0	0.00	10	71.70	71.60	-10	910	-1.10%
2018/05/22	1	71.00	0	0.00	71.10	1	957	0.10%
2018/05/21	1	72.00	0	0.00	72.30	1	948	0.11%
2018/05/18	0	0.00	10	72.40	72.30	-10	919	-1.09%
2018/05/17	0	0.00	13.2	72.20	72.00	-13.2	924	-1.43%
2018/05/16	0	0.00	9	72.60	71.90	-9	880	-1.02%
2018/05/15	0	0.00	19	72.71	72.70	-19	894	-2.12%
2018/05/14	0	0.00	19	72.40	72.50	-19	890	-2.13%
2018/05/11	2	72.10	19	72.05	72.30	-17	886	-1.92%
2018/05/10	1	72.30	19	72.26	72.00	-18	875	-2.06%
2018/05/09	10	72.34	19	72.26	72.30	-9	866	-1.04%
2018/05/08	0	0.00	19	72.61	72.70	-19	857	-2.22%
2018/04/27	5	72.50	0	0.00	72.40	5	880	0.57%
2018/03/20	0	0.00	1	74.10	74.10	-1	804	-0.12%
2018/03/02	1	72.60	0	0.00	72.60	1	795	0.13%
2018/02/08	1	72.90	0	0.00	72.80	1	717	0.14%
2018/01/25	0	0.00	1	77.40	77.00	-1	715	-0.14%
2018/01/23	0	0.00	1	76.60	76.70	-1	702	-0.14%
2018/01/15	1	74.50	0	0.00	74.90	1	701	0.14%
2018/01/09	15	74.49	0	0.00	74.80	15	794	1.89%
2018/01/04	0	0.00	0	75.00	74.80	0	809	0.00%