群光 (2385)-兆豐-北高雄券商分點個股進出

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
202.5
漲跌
▼5.0
漲幅
-2.41%
成交量
3,752張
產業
上市電子零組件類股
606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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/29	0	0.00	1	204.50	207.50	-1	7,394	-0.01%
2024/04/26	0	0.00	0.2	201.00	202.50	-0.2	7,421	0.00%
2024/04/25	0	199.00	0	0.00	201.00	0	7,442	0.00%
2024/04/24	0.2	198.50	0	0.00	201.50	0.2	7,476	0.00%
2024/04/22	0	0.00	1	196.01	195.50	-1	7,547	-0.01%
2024/04/19	1	200.00	1	196.00	199.00	0	7,496	0.00%
2024/04/17	1	202.50	0	0.00	205.00	1	7,404	0.01%
2024/04/16	0.1	201.50	0	0.00	201.50	0.1	7,375	0.00%
2024/04/15	3	207.83	4.1	207.87	207.50	-1.1	7,313	-0.01%
2024/04/12	9	209.11	2	208.00	209.00	7	7,273	0.10%
2024/04/10	1	217.00	1	217.00	215.50	0	7,243	0.00%
2024/04/08	0	213.00	1.1	213.86	214.00	-1.1	7,231	-0.02%
2024/04/03	1	219.03	0.1	221.50	218.50	1	7,166	0.01%
2024/04/02	6	218.00	7	221.29	220.00	-1	7,124	-0.01%
2024/04/01	2.1	215.48	0	0.00	213.50	2.1	7,091	0.03%
2024/03/29	1.6	214.75	1	223.00	222.00	0.6	7,044	0.01%
2024/03/28	2	221.73	2	219.50	221.50	0	6,747	0.00%
2024/03/27	4.1	219.56	1	217.00	216.00	3.1	6,600	0.05%
2024/03/26	6.4	214.05	0	214.50	213.50	6.4	6,432	0.10%
2024/03/25	12.2	226.21	5	224.50	223.00	7.2	6,290	0.11%
2024/03/22	4.2	235.17	3	234.67	232.50	1.2	6,212	0.02%
2024/03/21	5.2	248.73	19.1	249.96	247.00	-13.9	6,064	-0.23%
2024/03/20	6.4	261.20	0.5	262.97	258.50	5.9	5,893	0.10%
2024/03/19	24	260.94	7	259.93	258.50	17	5,791	0.29%
2024/03/18	1.5	245.33	4	245.50	253.00	-2.5	5,611	-0.04%
2024/03/15	3.2	239.94	3	239.49	240.50	0.2	5,521	0.00%
2024/03/14	4.1	240.21	4	238.75	240.50	0.1	5,389	0.00%
2024/03/13	2	231.75	4	232.63	235.00	-2	5,133	-0.04%
2024/03/12	3	226.17	0	226.50	226.50	3	5,004	0.06%
2024/03/11	0	0.00	3	221.50	219.50	-3	4,926	-0.06%
2024/03/08	0.1	227.93	34	225.12	223.00	-33.9	4,916	-0.69%
2024/03/07	0	0.00	1.1	220.07	228.00	-1.1	4,692	-0.02%
2024/03/06	2.1	214.46	1	211.53	218.50	1.1	4,500	0.02%
2024/03/05	0	0.00	0	204.00	204.50	0	4,398	0.00%
2024/03/04	2	200.75	4	199.88	200.50	-2	4,355	-0.05%
2024/02/26	0	185.00	4.3	191.07	193.50	-4.3	4,141	-0.10%
2024/02/23	1	184.00	0	0.00	185.50	1	4,045	0.02%
2024/02/22	0	0.00	0.1	187.18	190.00	-0.1	4,019	0.00%
2024/02/21	0	0.00	2.6	181.88	181.50	-2.6	3,888	-0.07%
2024/02/20	24	170.04	0.1	172.00	171.00	23.9	3,902	0.61%
2024/02/16	0	0.00	1	163.50	164.50	-1	3,955	-0.03%
2024/02/15	0	159.50	2	159.50	164.50	-2	3,997	-0.05%
2024/02/05	17	161.44	0.1	161.50	160.50	16.9	3,968	0.43%
2024/01/31	0.1	164.00	0	0.00	164.50	0.1	4,101	0.00%
2024/01/30	0.1	166.75	0	0.00	166.50	0.1	4,182	0.00%
2024/01/29	0.1	169.17	0	0.00	168.50	0.1	4,291	0.00%
2024/01/26	0.1	168.25	0	0.00	167.50	0.1	4,311	0.00%
2024/01/25	0	168.00	0	0.00	168.50	0	4,326	0.00%
2024/01/24	1	168.50	1	168.50	167.50	0	4,321	0.00%
2024/01/23	0.1	167.50	0	0.00	167.50	0.1	4,315	0.00%
2024/01/22	0.1	172.75	0.1	173.50	171.50	0	4,243	0.00%
2024/01/19	0.3	175.33	0	0.00	174.50	0.3	4,191	0.01%
2024/01/17	16	182.06	0	0.00	182.00	16	4,130	0.39%
2024/01/15	0	183.00	0	0.00	182.00	0	4,051	0.00%
2024/01/05	0	0.00	0	181.00	181.00	0	4,018	0.00%
2024/01/04	3	177.50	0	0.00	179.00	3	3,979	0.08%
2023/12/28	0	0.00	4	177.50	176.50	-4	3,924	-0.10%
2023/12/26	0	0.00	5	183.10	183.50	-5	3,870	-0.13%
2023/12/25	0	176.00	0	0.00	178.00	0	3,847	0.00%
2023/12/20	0	0.00	0.1	176.50	177.50	-0.1	3,705	0.00%
2023/12/19	1	183.00	1	179.50	180.50	0	3,657	0.00%
2023/12/18	1	179.00	0	0.00	181.50	1	3,630	0.03%
2023/12/15	0.1	183.50	0	0.00	182.50	0.1	3,580	0.00%
2023/12/14	0	0.00	1	186.50	189.00	-1	3,531	-0.03%
2023/12/13	0	174.00	1	177.50	178.50	-1	3,451	-0.03%
2023/12/12	4	170.00	1	169.50	169.00	3	3,381	0.09%
2023/12/08	1	174.00	0	0.00	176.00	1	3,347	0.03%
2023/12/07	0	0.00	0	176.00	176.50	0	3,361	0.00%
2023/12/06	0	0.00	1	168.54	174.00	-1	3,301	-0.03%
2023/12/04	0	0.00	1	162.50	164.00	-1	3,263	-0.03%
2023/12/01	0	0.00	1	161.50	161.50	-1	3,301	-0.03%
2023/11/29	0	0.00	1	159.50	161.00	-1	3,255	-0.03%
2023/11/28	0	0.00	1	158.50	158.50	-1	3,258	-0.03%
2023/11/27	0	0.00	1	157.50	157.50	-1	3,252	-0.03%
2023/11/24	0	0.00	233	155.00	155.50	-233	3,251	-7.17%	大賣/鉅額交易
2023/11/21	0	0.00	67	155.16	154.50	-67	3,232	-2.07%
2023/11/17	2	153.25	11	151.77	152.50	-9	3,185	-0.28%
2023/11/15	0	0.00	1	155.00	155.00	-1	3,046	-0.03%
2023/11/13	0	146.00	0	0.00	149.50	0	2,977	0.00%
2023/11/07	0	0.00	3	138.67	140.50	-3	2,836	-0.11%
2023/11/06	3	135.83	4	135.50	136.00	-1	2,786	-0.04%
2023/11/03	0	0.00	0.3	124.00	125.00	-0.3	2,707	-0.01%
2023/11/02	1.2	121.08	0	0.00	123.00	1.2	2,761	0.04%
2023/11/01	0.1	123.50	0	0.00	122.00	0.1	2,753	0.00%
2023/10/30	0	0.00	5	124.50	124.00	-5	2,781	-0.18%
2023/10/27	5	124.50	0	0.00	124.00	5	2,802	0.18%
2023/10/26	0	0.00	2	124.00	124.50	-2	2,888	-0.07%
2023/10/25	2	125.00	0.2	126.50	124.50	1.8	2,963	0.06%
2023/10/24	5	126.50	0	0.00	127.00	5	3,057	0.16%
2023/10/23	3	123.50	3	124.00	124.00	0	3,092	0.00%
2023/10/18	3	123.00	4	123.38	122.50	-1	3,030	-0.03%
2023/10/17	0	0.00	5	123.00	122.50	-5	3,006	-0.17%
2023/10/16	0	0.00	2	123.00	123.00	-2	2,986	-0.07%
2023/10/13	0	122.50	6	122.83	123.00	-6	2,988	-0.20%
2023/10/12	5	121.70	0	0.00	122.00	5	2,975	0.17%
2023/10/11	0	0.00	2	119.25	121.50	-2	2,999	-0.07%
2023/10/05	1	116.50	0	0.00	116.00	1	2,976	0.03%
2023/10/04	0	0.00	0.1	115.50	116.50	-0.1	2,974	0.00%
2023/10/03	1	115.50	0	0.00	115.00	1	2,960	0.03%
2023/10/02	1	115.50	1	116.00	117.00	0	2,967	0.00%
2023/09/25	1	116.50	0	0.00	116.00	1	2,999	0.03%
2023/09/22	0	0.00	1	115.00	116.00	-1	2,992	-0.03%
2023/09/20	0	0.00	2	116.50	116.00	-2	2,996	-0.07%
2023/09/18	2	118.00	4	119.13	117.50	-2	3,005	-0.07%
2023/09/13	0	112.00	3	114.17	114.00	-3	3,051	-0.10%
2023/09/12	0	0.00	5	110.70	111.00	-5	3,193	-0.16%
2023/09/11	1	109.00	0	0.00	109.00	1	3,202	0.03%
2023/09/07	3	108.17	0	0.00	108.50	3	3,254	0.09%
2023/09/06	1	108.50	9	108.39	108.50	-8	3,238	-0.25%
2023/09/05	1	106.00	0	0.00	107.00	1	3,223	0.03%
2023/09/01	0	0.00	2.3	105.00	106.00	-2.3	3,263	-0.07%
2023/08/31	0.1	103.50	0	0.00	103.50	0.1	3,245	0.00%
2023/08/29	0.1	103.00	0	0.00	103.00	0.1	3,281	0.00%
2023/08/28	0	0.00	1	103.00	103.00	-1	3,299	-0.03%
2023/08/25	0.1	103.00	0	0.00	102.50	0.1	3,343	0.00%
2023/08/24	0	0.00	6	103.50	103.50	-6	3,389	-0.18%
2023/08/23	0.1	103.00	0	0.00	102.00	0.1	3,391	0.00%
2023/08/22	1	102.50	0	0.00	102.50	1	3,426	0.03%
2023/08/21	0	0.00	4.4	103.91	103.50	-4.4	3,414	-0.13%
2023/08/17	0.1	102.00	0	0.00	101.50	0.1	3,414	0.00%
2023/08/15	1.1	100.05	0	0.00	100.50	1.1	3,393	0.03%
2023/08/14	0	101.50	1	100.50	101.00	-1	3,380	-0.03%
2023/08/11	0	0.00	1	101.00	101.50	-1	3,370	-0.03%
2023/08/10	1.1	99.48	1	100.00	101.00	0.1	3,370	0.00%
2023/08/09	4.1	99.40	1	98.40	99.20	3.1	3,319	0.09%
2023/08/08	7.1	101.72	0	0.00	102.00	7.1	3,269	0.22%
2023/08/07	0.1	105.50	0	0.00	105.50	0.1	3,184	0.00%
2023/08/04	0.1	101.50	0	0.00	102.00	0.1	3,155	0.00%
2023/08/02	1	102.50	4	100.00	100.00	-3	3,135	-0.10%
2023/08/01	1	104.50	0	0.00	104.50	1	3,102	0.03%
2023/07/28	1	105.00	2	105.50	106.00	-1	2,998	-0.03%
2023/07/27	0	0.00	2	106.50	107.50	-2	2,930	-0.07%
2023/07/26	2	104.50	1	103.50	105.00	1	2,830	0.04%
2023/07/25	1.1	101.41	0	0.00	101.00	1.1	2,777	0.04%
2023/07/24	28	100.32	0	0.00	100.00	28	2,752	1.02%
2023/07/19	0	0.00	2	101.00	100.50	-2	2,735	-0.07%
2023/07/18	1	100.50	5	100.00	101.50	-4	2,737	-0.15%
2023/07/17	0.3	101.00	2	100.50	101.00	-1.7	2,708	-0.06%
2023/07/14	0	0.00	5	101.00	102.50	-5	2,690	-0.19%
2023/07/13	1	102.03	0	0.00	101.00	1	2,667	0.04%
2023/07/10	3	100.17	2	100.25	99.70	1	2,662	0.04%
2023/07/07	1	99.90	0	0.00	100.50	1	2,661	0.04%
2023/07/06	0	0.00	1	100.50	100.50	-1	2,670	-0.04%
2023/07/03	0	0.00	1	99.30	99.60	-1	2,643	-0.04%
2023/06/30	5	97.60	3	97.87	98.00	2	2,652	0.08%
2023/06/28	15	97.20	4.2	96.95	97.30	10.9	2,681	0.40%
2023/06/27	0	0.00	3	94.93	95.00	-3	2,651	-0.11%
2023/06/26	4	94.10	0	0.00	93.90	4	2,619	0.15%
2023/06/21	0	0.00	1	94.90	94.90	-1	2,572	-0.04%
2023/06/20	1	94.30	1	94.90	94.00	0	2,542	0.00%
2023/06/19	3.1	94.44	0	0.00	94.10	3.1	2,484	0.12%
2023/06/16	73.2	96.79	4	96.35	95.20	69.2	2,404	2.88%
2023/06/15	1	105.00	0	0.00	105.00	1	2,169	0.05%
2023/06/14	3	106.00	0	0.00	106.00	3	2,127	0.14%
2023/06/13	0	0.00	67	105.00	105.00	-67	2,111	-3.17%
2023/06/09	3	104.67	0	0.00	104.00	3	2,122	0.14%
2023/06/07	1	104.00	0	0.00	106.00	1	2,122	0.05%
2023/06/06	2	104.00	0.1	104.50	104.50	1.9	2,218	0.08%
2023/06/02	2	104.75	0	0.00	105.00	2	2,181	0.09%
2023/05/30	0	0.00	1	106.00	105.50	-1	2,146	-0.05%
2023/05/29	4	104.25	0	0.00	104.50	4	2,125	0.19%
2023/05/26	0.1	103.50	0	104.00	105.00	0	2,109	0.00%
2023/05/24	0	0.00	1	103.00	104.50	-1	2,093	-0.05%
2023/05/19	0	0.00	3	102.83	103.50	-3	2,015	-0.15%
2023/05/18	9	101.94	0	0.00	102.00	9	1,999	0.45%
2023/05/17	0	0.00	0	101.00	100.50	0	1,994	0.00%
2023/05/16	1	100.00	0	0.00	100.00	1	1,986	0.05%
2023/05/15	3	98.90	0	0.00	99.20	3	1,974	0.15%
2023/05/12	0	0.00	39	98.35	98.60	-39	1,978	-1.97%
2023/05/11	0	0.00	1	98.50	98.40	-1	1,976	-0.05%
2023/05/03	0	0.00	1	98.90	98.70	-1	2,022	-0.05%
2023/05/02	1	97.20	0	0.00	97.50	1	2,002	0.05%
2023/04/27	0.2	95.50	0	0.00	95.80	0.2	1,985	0.01%
2023/04/21	1	94.40	0.2	94.70	94.60	0.8	1,966	0.04%
2023/04/18	20	95.47	0	0.00	95.90	20	1,972	1.01%
2023/04/17	5	95.00	0	0.00	95.40	5	1,967	0.25%
2023/04/11	0	0.00	0.1	96.10	96.40	-0.1	1,917	0.00%
2023/04/07	0	0.00	1	96.00	95.70	-1	1,879	-0.05%
2023/03/29	0	0.00	1	94.70	94.50	-1	1,881	-0.05%
2023/03/24	0	0.00	3	92.70	92.70	-3	2,075	-0.14%
2023/03/23	31	93.42	1	93.50	93.60	30	2,074	1.45%
2023/03/22	1	92.00	1	93.40	93.20	0	2,064	0.00%
2023/03/20	33	91.30	0	0.00	91.40	33	2,051	1.61%
2023/03/16	4	90.20	0	0.00	90.00	4	2,058	0.19%
2023/03/15	3.2	90.94	2	91.50	91.50	1.2	2,025	0.06%
2023/03/14	0	0.00	1	93.40	92.60	-1	1,980	-0.05%
2023/03/09	4	93.08	102	93.50	93.10	-98	1,875	-5.23%	大賣/
2023/03/07	2	94.60	0	0.00	94.80	2	1,766	0.11%
2023/03/06	1	94.00	0	0.00	94.10	1	1,747	0.06%
2023/02/23	0	0.00	2	92.00	92.30	-2	1,670	-0.12%
2023/02/15	0	0.00	5	90.60	90.70	-5	1,715	-0.29%
2023/02/14	0	0.00	1	90.60	90.50	-1	1,714	-0.06%
2023/02/03	0	0.00	4	88.28	89.50	-4	1,685	-0.24%
2023/02/02	0	0.00	1	87.60	87.60	-1	1,658	-0.06%
2023/01/31	0	0.00	1	86.50	86.80	-1	1,647	-0.06%
2023/01/13	0	0.00	76	85.04	85.20	-76	1,646	-4.62%
2023/01/09	0	0.00	3	87.50	87.40	-3	1,789	-0.17%
2023/01/06	3	85.77	1	86.30	86.30	2	1,785	0.11%
2023/01/04	0.1	85.80	0	0.00	86.00	0.1	1,803	0.01%
2022/12/30	0	85.90	0	0.00	86.30	0	1,853	0.00%
2022/12/26	0	87.00	0	0.00	86.50	0	1,889	0.00%
2022/12/22	3	86.80	0	0.00	87.10	3	1,971	0.15%
2022/12/19	0	0.00	1	87.20	87.70	-1	1,849	-0.05%
2022/12/09	0	0.00	9	85.00	84.80	-9	1,930	-0.47%
2022/12/08	0	0.00	1	85.00	84.80	-1	1,932	-0.05%
2022/12/07	0	0.00	28	84.10	84.10	-28	1,916	-1.46%
2022/11/25	0	81.90	0	0.00	81.60	0	1,964	0.00%
2022/11/24	1	81.50	0	0.00	81.40	1	1,973	0.05%
2022/11/23	37	81.28	0	0.00	81.20	37	1,985	1.86%
2022/11/21	1	81.20	0	0.00	81.10	1	1,987	0.05%
2022/11/18	48	81.05	0	0.00	81.00	48	1,987	2.42%
2022/11/14	0	0.00	6	82.50	82.30	-6	1,939	-0.31%
2022/11/11	1	81.70	0	0.00	82.00	1	1,936	0.05%
2022/11/10	0.2	81.00	0	0.00	81.00	0.2	1,934	0.01%
2022/11/09	4.2	82.10	2	82.10	82.20	2.2	1,943	0.11%
2022/11/08	4	80.60	0	0.00	80.50	4	1,934	0.21%
2022/11/07	0	0.00	1	80.00	80.20	-1	1,929	-0.05%
2022/11/04	1	79.90	0	0.00	80.30	1	1,935	0.05%
2022/10/19	1	79.60	0	0.00	79.60	1	1,985	0.05%
2022/10/17	0	0.00	1	79.70	79.90	-1	1,919	-0.05%
2022/10/14	2	79.30	0	0.00	79.30	2	1,882	0.11%
2022/10/11	1	80.70	0	0.00	80.40	1	1,848	0.05%
2022/10/07	0	0.00	2	83.80	84.00	-2	1,823	-0.11%
2022/10/05	0	0.00	1	83.00	82.80	-1	1,824	-0.05%
2022/10/03	1	80.40	0	0.00	80.00	1	1,795	0.06%
2022/09/29	0	0.00	1	84.10	83.40	-1	1,809	-0.06%
2022/09/26	1	82.60	0	0.00	82.30	1	1,753	0.06%
2022/09/23	0	0.00	1	83.50	83.10	-1	1,746	-0.06%
2022/09/20	0.1	83.20	0	0.00	83.80	0.1	1,701	0.00%
2022/09/16	1	80.70	0	0.00	83.80	1	1,608	0.06%
2022/09/14	0	0.00	1	81.10	81.10	-1	1,573	-0.06%
2022/09/08	0	0.00	1	81.40	81.70	-1	1,700	-0.06%
2022/09/07	4	78.75	9	78.41	78.60	-5	1,830	-0.27%
2022/09/06	0	0.00	2	79.65	79.50	-2	1,880	-0.11%
2022/09/05	0	0.00	3	79.70	79.70	-3	1,895	-0.16%
2022/09/02	4	81.20	4	81.10	81.10	0	1,901	0.00%
2022/09/01	4	80.38	3	81.20	81.20	1	1,928	0.05%
2022/08/31	5	80.76	3	81.60	81.60	2	1,925	0.10%
2022/08/26	5	82.30	2	82.20	82.20	3	1,924	0.16%
2022/08/23	1	82.30	0	0.00	82.30	1	1,929	0.05%
2022/08/22	0	0.00	1	83.10	83.20	-1	1,930	-0.05%
2022/08/18	0	0.00	1	83.30	83.30	-1	1,944	-0.05%
2022/08/17	14	82.81	12	82.20	82.20	2	1,941	0.10%
2022/08/16	5	83.62	2	84.00	83.70	3	1,927	0.16%
2022/08/15	2	83.40	0	0.00	82.90	2	1,909	0.10%
2022/08/09	0	0.00	2	85.30	85.30	-2	1,893	-0.11%
2022/08/02	25	77.07	0	0.00	76.60	25	1,807	1.38%
2022/08/01	0	0.00	1	79.30	79.00	-1	1,789	-0.06%
2022/07/29	0	0.00	1	79.20	79.20	-1	1,787	-0.06%
2022/07/25	1	76.60	0	0.00	77.40	1	1,787	0.06%
2022/07/22	1	76.50	0	0.00	76.60	1	1,804	0.06%
2022/07/21	0	0.00	1	76.60	76.80	-1	1,817	-0.06%
2022/07/19	1	75.90	0	0.00	75.70	1	1,822	0.05%
2022/07/18	15	75.37	0	0.00	76.00	15	1,831	0.82%
2022/07/15	3	74.37	0	0.00	74.60	3	1,828	0.16%
2022/07/11	1	75.70	0	0.00	75.70	1	1,787	0.06%
2022/07/06	1	74.30	0	0.00	74.00	1	1,752	0.06%
2022/07/05	0	0.00	0.1	75.40	75.10	-0.1	1,753	-0.01%
2022/07/04	0.1	75.00	0	0.00	74.50	0.1	1,760	0.01%
2022/07/01	0	74.30	4	74.10	74.10	-4	1,777	-0.22%
2022/06/29	2	75.45	0	0.00	75.70	2	1,751	0.11%
2022/06/24	0	0.00	2	77.40	77.30	-2	1,715	-0.12%
2022/06/22	1	75.00	0	0.00	75.20	1	1,676	0.06%
2022/06/16	3	76.80	0	0.00	76.30	3	1,504	0.20%
2022/06/15	1	85.70	245	84.91	84.70	-244	1,363	-17.89%	大賣/鉅額交易
2022/06/13	0	0.00	2	86.65	86.50	-2	1,296	-0.15%
2022/06/10	3	86.80	3	86.80	86.80	0	1,277	0.00%
2022/06/09	5	87.10	6	87.43	87.40	-1	1,256	-0.08%
2022/06/08	5	86.60	5	87.30	87.30	0	1,256	0.00%
2022/06/07	92	86.39	0	0.00	86.40	92	1,270	7.24%
2022/06/02	8	85.83	3	85.80	85.70	5	1,283	0.39%
2022/06/01	5	86.20	4	86.10	86.00	1	1,311	0.08%
2022/05/31	0	0.00	5	85.20	86.40	-5	1,314	-0.38%
2022/05/27	0	0.00	5	84.20	83.50	-5	1,299	-0.38%
2022/05/20	21	82.19	0	0.00	82.70	21	1,376	1.53%
2022/05/19	10	82.10	0	0.00	82.10	10	1,377	0.73%
2022/05/09	1	82.10	0	0.00	82.00	1	1,483	0.07%
2022/05/05	23	83.90	0	0.00	84.20	23	1,542	1.49%
2022/04/28	1	82.10	1	82.50	82.30	0	1,667	0.00%
2022/04/26	1	83.40	0	0.00	83.20	1	1,712	0.06%
2022/04/25	1	83.60	0	0.00	83.60	1	1,738	0.06%
2022/04/22	1	84.90	0	0.00	85.00	1	1,740	0.06%
2022/04/19	1	86.00	0	0.00	85.60	1	1,880	0.05%
2022/04/15	1	86.00	0	0.00	86.10	1	1,978	0.05%
2022/04/13	1	86.00	0	0.00	86.30	1	2,088	0.05%
2022/04/08	0	0.00	2	87.60	87.50	-2	2,145	-0.09%
2022/04/07	0	0.00	6	86.90	86.50	-6	2,146	-0.28%
2022/03/28	0	0.00	7	90.53	90.90	-7	2,161	-0.32%
2022/03/25	0	0.00	5	90.10	90.40	-5	2,179	-0.23%
2022/03/24	3	89.40	3	89.70	90.00	0	2,207	0.00%
2022/03/22	3	89.67	1	89.70	89.90	2	2,264	0.09%
2022/03/21	13	89.60	0	0.00	89.70	13	2,263	0.57%
2022/03/18	1	89.00	0	0.00	89.00	1	2,259	0.04%
2022/03/17	14	90.30	2	91.40	90.10	12	2,236	0.54%
2022/03/16	1	89.00	5	89.94	90.30	-4	2,224	-0.18%
2022/03/15	1	88.60	1	89.60	89.30	0	2,214	0.00%
2022/03/11	2	89.40	5	89.50	89.10	-3	2,219	-0.14%
2022/03/10	1	90.00	0	0.00	90.40	1	2,217	0.05%
2022/03/09	0	0.00	1	89.00	88.80	-1	2,187	-0.05%
2022/03/08	3	89.23	1	90.10	88.50	2	2,189	0.09%
2022/03/03	0	0.00	3	91.10	91.30	-3	2,175	-0.14%
2022/03/01	2	90.80	4	91.00	91.10	-2	2,190	-0.09%
2022/02/25	4	89.78	10	89.89	89.60	-6	2,195	-0.27%
2022/02/24	3	89.67	1	89.80	90.00	2	2,189	0.09%
2022/02/22	1	91.10	0	0.00	91.30	1	2,164	0.05%
2022/02/21	3	91.53	0	0.00	91.90	3	2,166	0.14%
2022/02/17	0	0.00	10	92.00	92.20	-10	2,193	-0.46%
2022/02/16	0	0.00	2	90.90	90.70	-2	2,184	-0.09%
2022/02/14	0	0.00	3	90.60	90.40	-3	2,183	-0.14%
2022/02/11	0	0.00	3	91.40	91.00	-3	2,207	-0.14%
2022/02/10	2	90.65	3	91.37	91.80	-1	2,208	-0.05%
2022/02/08	8	87.90	0	0.00	88.20	8	2,129	0.38%
2022/02/07	1	88.20	5	88.40	88.00	-4	2,115	-0.19%
2022/01/26	1	88.40	0	0.00	88.50	1	2,082	0.05%
2022/01/25	2	88.40	1	89.10	88.60	1	2,075	0.05%
2022/01/21	0	0.00	4	90.18	90.30	-4	2,016	-0.20%
2022/01/20	0	0.00	2	90.10	90.30	-2	1,986	-0.10%
2022/01/19	0	0.00	3	89.67	89.90	-3	1,954	-0.15%
2022/01/18	1	88.80	10	89.10	88.80	-9	1,932	-0.47%
2022/01/17	2	87.70	1	88.20	88.00	1	1,902	0.05%
2022/01/13	2	87.70	0	0.00	88.00	2	1,916	0.10%
2022/01/12	1	87.70	1	88.50	88.60	0	1,897	0.00%
2022/01/11	0	0.00	1	87.40	88.50	-1	1,856	-0.05%
2022/01/10	1	87.40	1	86.50	87.00	0	1,815	0.00%
2022/01/07	0	0.00	27	86.73	86.70	-27	1,783	-1.51%
2022/01/06	23	85.12	21	85.00	85.00	2	1,707	0.12%
2022/01/05	10	84.16	10	84.70	85.00	0	1,700	0.00%
2022/01/04	0	0.00	8	83.33	84.30	-8	1,688	-0.47%
2022/01/03	3	82.53	0	0.00	82.40	3	1,660	0.18%
2021/12/28	0	0.00	1	82.50	82.30	-1	1,701	-0.06%
2021/12/27	2	82.25	0	0.00	82.40	2	1,705	0.12%
2021/12/23	0	0.00	2	81.95	82.20	-2	1,721	-0.12%
2021/12/17	6	81.53	0	0.00	82.00	6	1,716	0.35%
2021/12/16	0	0.00	4	81.40	81.70	-4	1,726	-0.23%
2021/12/09	1	81.20	0	0.00	81.80	1	1,845	0.05%
2021/12/06	1	81.60	5	81.80	81.80	-4	1,819	-0.22%
2021/12/03	1	81.20	0	0.00	81.10	1	1,815	0.06%
2021/12/02	1	80.90	1	80.80	80.90	0	1,816	0.00%
2021/11/30	7	79.81	0	0.00	79.50	7	1,820	0.38%
2021/11/24	1	80.50	1	80.50	80.40	0	1,826	0.00%
2021/11/22	2	81.60	3	81.50	81.60	-1	1,838	-0.05%
2021/11/15	0	0.00	1	82.00	82.00	-1	1,847	-0.05%
2021/11/11	0	0.00	2	81.35	81.50	-2	1,893	-0.11%
2021/11/10	1	81.60	4	81.60	81.70	-3	1,930	-0.16%
2021/11/09	0	0.00	1	80.80	80.80	-1	1,939	-0.05%
2021/11/08	2	80.00	0	0.00	80.70	2	1,940	0.10%
2021/11/01	0	0.00	1	79.90	80.20	-1	2,053	-0.05%
2021/10/29	3	80.30	0	0.00	79.40	3	2,069	0.14%
2021/10/26	1	79.50	2	79.80	79.30	-1	2,162	-0.05%
2021/10/22	0	0.00	2	79.40	79.30	-2	2,246	-0.09%
2021/10/21	1	78.90	0	0.00	77.70	1	2,239	0.04%
2021/10/14	0	0.00	10	79.10	79.20	-10	2,328	-0.43%
2021/10/13	0	0.00	1	78.70	79.20	-1	2,342	-0.04%
2021/10/08	1	78.30	0	0.00	78.90	1	2,349	0.04%
2021/10/07	0	0.00	1	78.30	78.60	-1	2,358	-0.04%
2021/10/06	0.1	77.01	0	0.00	76.80	0.1	2,358	0.00%
2021/09/30	1	77.00	0	0.00	77.00	1	2,443	0.04%
2021/09/29	1	77.10	1	76.60	76.90	0	2,456	0.00%
2021/09/28	1	77.40	0	0.00	77.50	1	2,475	0.04%
2021/09/27	0	77.30	0	0.00	77.50	0	2,515	0.00%
2021/09/24	30	77.12	0	0.00	77.30	30	2,519	1.19%
2021/09/22	4	77.13	0	0.00	77.00	4	2,504	0.16%
2021/09/14	20	78.44	0	0.00	78.30	20	2,684	0.75%
2021/09/13	1	78.00	0	0.00	78.60	1	2,735	0.04%
2021/09/07	0.3	78.60	0	0.00	78.50	0.3	2,966	0.01%
2021/09/03	21	78.83	0	0.00	78.60	21	3,096	0.68%
2021/09/02	18	79.21	0	0.00	79.40	18	3,114	0.58%
2021/08/31	1	78.20	0	0.00	78.50	1	3,183	0.03%
2021/08/26	21	79.25	0	0.00	79.70	21	3,357	0.63%
2021/08/18	1	78.00	0	0.00	78.50	1	5,471	0.02%
2021/08/16	3	76.80	0	0.00	77.00	3	5,669	0.05%
2021/08/13	3	77.30	0	0.00	77.40	3	5,710	0.05%
2021/08/12	5	78.20	1	78.30	77.90	4	5,719	0.07%
2021/08/11	1	78.10	0	0.00	77.90	1	5,763	0.02%
2021/08/10	1	78.10	1	77.80	77.90	0	5,787	0.00%
2021/08/06	5	79.10	0	0.00	79.40	5	5,826	0.09%
2021/08/04	5	79.30	0	0.00	79.60	5	6,029	0.08%
2021/08/03	3	79.70	0	0.00	79.80	3	6,111	0.05%
2021/07/30	13	79.52	0	0.00	80.50	13	6,252	0.21%
2021/07/29	0	0.00	1	80.50	80.00	-1	6,194	-0.02%
2021/07/28	0	0.00	0.5	80.60	80.30	-0.5	6,229	-0.01%
2021/07/27	3	82.67	4	82.70	82.00	-1	6,246	-0.02%
2021/07/26	1	82.50	1	82.30	82.50	0	6,244	0.00%
2021/07/23	0	0.00	4	81.10	81.10	-4	6,200	-0.06%
2021/07/22	1	80.70	0	0.00	81.00	1	6,237	0.02%
2021/07/21	0	0.00	1	80.40	80.50	-1	6,284	-0.02%
2021/07/20	1	81.00	0	0.00	81.00	1	6,251	0.02%
2021/07/19	1	81.50	0	0.00	81.50	1	6,243	0.02%
2021/07/16	2	81.40	0	0.00	81.50	2	6,271	0.03%
2021/07/15	0	0.00	1	81.10	81.30	-1	6,323	-0.02%
2021/07/14	1	80.10	1	80.30	80.40	0	6,340	0.00%
2021/07/13	1	81.30	0	0.00	80.50	1	6,371	0.02%
2021/07/12	0	0.00	2	80.50	80.40	-2	6,399	-0.03%
2021/07/09	1	80.00	0	0.00	80.40	1	6,438	0.02%
2021/07/08	37	81.49	0	0.00	80.70	37	6,456	0.57%
2021/07/07	0	0.00	1	81.00	81.30	-1	6,494	-0.02%
2021/07/06	3	80.00	5	80.12	80.00	-2	6,517	-0.03%
2021/07/05	2	79.70	3	79.80	80.10	-1	6,804	-0.01%
2021/07/02	3	79.77	0	0.00	79.20	3	6,848	0.04%
2021/06/29	2	80.80	0	0.00	80.40	2	6,860	0.03%
2021/06/28	3	81.73	1	81.60	81.30	2	6,851	0.03%
2021/06/25	5	81.30	0	0.00	81.40	5	6,849	0.07%
2021/06/24	4.5	81.88	13	81.58	81.20	-8.5	6,808	-0.12%
2021/06/21	8	78.84	32	78.94	79.00	-24	6,735	-0.36%
2021/06/18	2	80.30	2	79.95	80.30	0	6,686	0.00%
2021/06/16	0	0.00	3	78.93	78.90	-3	6,644	-0.05%
2021/06/15	1	79.20	1	79.20	78.90	0	6,641	0.00%
2021/06/11	0	0.00	2	78.35	78.40	-2	6,606	-0.03%
2021/06/10	1	77.30	0	0.00	77.40	1	6,613	0.02%
2021/06/09	5	77.70	1	77.10	77.10	4	6,596	0.06%
2021/06/07	2.1	77.11	0	0.00	77.20	2.1	6,576	0.03%
2021/06/04	4	78.13	1	78.40	77.80	3	6,511	0.05%
2021/06/03	2	78.55	0	0.00	79.00	2	6,460	0.03%
2021/06/02	47	79.48	15	78.93	78.20	32	6,403	0.50%
2021/06/01	35	81.02	22	80.55	81.60	13	6,172	0.21%
2021/05/31	28	77.89	5	77.80	77.80	23	5,989	0.38%
2021/05/28	18	77.77	0	0.00	77.40	18	5,927	0.30%
2021/05/27	10	76.45	1	76.60	76.40	9	5,755	0.16%
2021/05/26	21	76.75	0	0.00	76.30	21	4,572	0.46%
2021/05/24	0	0.00	10	78.70	77.40	-10	4,333	-0.23%
2021/05/21	1	78.50	0	0.00	78.50	1	4,223	0.02%
2021/05/20	1	78.60	0	0.00	78.90	1	4,187	0.02%
2021/05/18	10	77.70	0	0.00	79.00	10	4,135	0.24%
2021/05/17	0	0.00	6	78.00	78.20	-6	4,118	-0.15%
2021/05/14	1	79.50	1	79.10	79.10	0	4,064	0.00%
2021/05/13	1	79.70	0	0.00	79.20	1	4,024	0.02%
2021/05/12	8	80.50	3	80.40	80.40	5	3,944	0.13%
2021/05/11	8	80.04	0	0.00	79.30	8	3,809	0.21%
2021/05/10	58	83.25	0	0.00	82.20	58	3,714	1.56%
2021/05/07	0	0.00	7	85.07	84.90	-7	3,674	-0.19%
2021/05/06	1	81.00	1	81.40	80.70	0	3,604	0.00%
2021/05/05	2	81.90	0	0.00	80.70	2	3,613	0.06%
2021/05/04	6	81.80	0	0.00	83.40	6	3,580	0.17%
2021/04/28	2	84.50	0	0.00	84.80	2	3,514	0.06%
2021/04/27	10	85.25	4	85.10	85.00	6	3,485	0.17%
2021/04/26	0	0.00	2	86.30	86.30	-2	3,460	-0.06%
2021/04/23	3	86.00	0	0.00	85.80	3	3,460	0.09%
2021/04/22	0	0.00	2	86.70	86.40	-2	3,458	-0.06%
2021/04/21	7	86.33	0	0.00	86.20	7	3,456	0.20%
2021/04/20	1	87.70	0	0.00	87.80	1	3,401	0.03%
2021/04/19	2	87.60	0	0.00	88.10	2	3,368	0.06%
2021/04/15	3	88.90	0	0.00	88.40	3	3,302	0.09%
2021/04/14	1	89.30	0	0.00	89.70	1	3,266	0.03%
2021/04/12	2	92.00	1	92.10	92.00	1	3,167	0.03%
2021/04/09	6	93.73	1,243	91.86	90.60	-1,237	3,092	-40.01%	大賣/鉅額交易
2021/04/08	300	106.08	5	106.50	106.00	295	2,787	10.58%	大買/鉅額交易
2021/04/07	4	104.00	0	0.00	106.00	4	2,713	0.15%
2021/04/06	78	103.44	0	0.00	104.00	78	2,671	2.92%
2021/04/01	70	102.90	0	0.00	103.00	70	2,630	2.66%
2021/03/31	96	102.23	0	0.00	101.50	96	2,579	3.72%
2021/03/30	15	100.87	0	0.00	102.50	15	2,530	0.59%
2021/03/29	78	99.89	0	0.00	100.50	78	2,481	3.14%
2021/03/26	78	100.42	0	0.00	99.40	78	2,445	3.19%
2021/03/25	2	98.20	1	102.00	102.00	1	2,400	0.04%
2021/03/24	0	0.00	11	98.48	99.00	-11	2,314	-0.48%
2021/03/22	3	94.80	0	0.00	96.70	3	2,266	0.13%
2021/03/17	88	95.12	0	0.00	95.20	88	2,161	4.07%
2021/03/16	5	95.72	0	0.00	95.70	5	2,135	0.23%
2021/03/15	104	95.50	0	0.00	95.60	104	2,098	4.96%	大買/鉅額交易
2021/03/12	92	96.27	0	0.00	96.60	92	2,094	4.39%
2021/03/10	92	94.29	0	0.00	94.10	92	2,049	4.49%
2021/03/09	87	93.91	0	0.00	94.30	87	2,053	4.24%
2021/03/08	80	93.86	0	0.00	93.90	80	2,067	3.87%
2021/03/05	33	93.65	0	0.00	94.30	33	2,065	1.60%
2021/03/04	50	94.00	0	0.00	94.10	50	2,107	2.37%
2021/03/03	0	0.00	163	93.03	93.80	-163	2,084	-7.82%	大賣/鉅額交易
2021/03/02	6	94.45	5	94.20	92.60	1	2,065	0.05%
2021/02/26	1	93.40	2	93.90	93.80	-1	2,036	-0.05%
2021/02/25	1	93.70	0	0.00	95.00	1	1,980	0.05%
2021/02/23	0	0.00	0.4	91.00	91.20	-0.4	1,927	-0.02%
2021/02/22	0	0.00	2	90.80	90.80	-2	1,903	-0.11%
2021/02/18	8	87.50	0	0.00	88.30	8	1,850	0.43%
2021/02/17	55	88.26	0	0.00	88.10	55	1,825	3.01%
2021/01/29	0	0.00	46	88.10	86.50	-46	1,824	-2.52%
2021/01/28	0	0.00	1	89.50	89.20	-1	1,795	-0.06%
2021/01/27	1	89.90	2	89.50	90.00	-1	1,771	-0.06%
2021/01/22	2	87.15	0	0.00	87.70	2	1,705	0.12%
2021/01/21	0	0.00	1	87.50	86.50	-1	1,689	-0.06%
2021/01/19	1	88.70	1	88.20	87.40	0	1,678	0.00%
2021/01/18	0	0.00	1	86.40	87.40	-1	1,647	-0.06%
2021/01/15	50	86.00	0	0.00	86.90	50	1,637	3.05%
2021/01/14	57	86.39	1	86.70	86.40	56	1,702	3.29%
2021/01/07	1	87.90	0	0.00	87.40	1	1,617	0.06%
2021/01/05	58	85.69	0	0.00	85.70	58	1,587	3.65%
2020/12/30	0	0.00	1	86.00	86.00	-1	1,605	-0.06%
2020/12/29	59	85.53	0	0.00	85.30	59	1,622	3.64%
2020/12/24	1	85.40	0	0.00	85.00	1	1,629	0.06%
2020/12/18	0	0.00	0.1	86.70	86.70	-0.1	1,676	0.00%
2020/12/09	0	0.00	1	87.90	88.00	-1	1,728	-0.06%
2020/12/08	2	87.10	8	87.20	86.80	-6	1,708	-0.35%
2020/12/02	1	87.10	0	0.00	87.20	1	1,669	0.06%
2020/11/24	59	86.02	0	0.00	85.60	59	1,648	3.58%
2020/11/16	8	86.20	0	0.00	86.70	8	1,696	0.47%
2020/11/13	2	85.70	1	85.60	85.60	1	1,727	0.06%
2020/11/03	1	88.00	0	87.70	87.70	1	2,026	0.05%
2020/10/28	0	0.00	1	86.60	86.90	-1	2,053	-0.05%
2020/10/15	1	84.30	0	0.00	84.70	1	2,071	0.05%
2020/09/22	0	0.00	4	84.60	84.20	-4	2,369	-0.17%
2020/09/09	0	0.00	0.1	86.20	86.20	-0.1	2,538	0.00%
2020/09/03	7	88.77	7	87.50	87.30	0	2,586	0.00%
2020/08/28	0	0.00	1	89.60	89.70	-1	2,611	-0.04%
2020/08/26	2	89.40	0	0.00	89.60	2	2,656	0.08%
2020/08/24	0	0.00	1	90.20	90.50	-1	2,807	-0.04%
2020/08/17	4	87.63	3	88.20	88.20	1	2,788	0.04%
2020/08/12	0	0.00	2	87.35	88.70	-2	2,751	-0.07%
2020/08/11	3	93.17	0	0.00	88.60	3	2,706	0.11%
2020/08/10	1	92.80	8	93.50	93.60	-7	2,642	-0.26%
2020/08/06	2	87.80	0	0.00	88.00	2	2,590	0.08%
2020/08/05	0	0.00	2	86.80	87.80	-2	2,604	-0.08%
2020/07/13	4	85.90	4	86.93	86.80	0	2,998	0.00%
2020/07/09	0	0.00	2	86.10	85.50	-2	3,011	-0.07%
2020/07/07	1	87.30	2	84.50	83.70	-1	3,012	-0.03%
2020/07/01	0	0.00	1	85.50	84.50	-1	3,163	-0.03%
2020/06/29	0	0.00	1	83.90	83.80	-1	3,228	-0.03%
2020/06/24	1	85.60	0	0.00	84.60	1	3,222	0.03%
2020/06/22	2	85.10	0	0.00	84.70	2	3,254	0.06%
2020/06/19	1	85.30	0	0.00	83.70	1	3,271	0.03%
2020/06/17	0	0.00	1	85.90	84.80	-1	3,249	-0.03%
2020/06/16	2	86.10	0	0.00	86.00	2	3,282	0.06%
2020/06/11	10	87.58	10	86.30	86.40	0	3,402	0.00%
2020/06/03	0	0.00	3	87.40	88.00	-3	3,609	-0.08%
2020/06/02	0	0.00	2	88.00	88.40	-2	3,584	-0.06%
2020/06/01	2	88.80	58	88.52	88.50	-56	3,571	-1.57%
2020/05/29	0	0.00	1	85.10	86.00	-1	3,488	-0.03%
2020/05/27	3	82.40	0	0.00	83.90	3	3,425	0.09%
2020/05/26	0	0.00	4	81.75	82.00	-4	3,418	-0.12%
2020/05/25	1	79.90	0	0.00	80.30	1	3,420	0.03%
2020/05/22	36	79.73	0	0.00	79.50	36	3,435	1.05%
2020/05/20	1	81.50	0	0.00	81.10	1	3,435	0.03%
2020/05/19	0	0.00	1	81.50	81.00	-1	3,421	-0.03%
2020/05/15	23	79.59	0	0.00	80.60	23	3,398	0.68%
2020/05/14	1	81.00	0	0.00	80.80	1	3,366	0.03%
2020/05/13	0	0.00	3	81.27	80.80	-3	3,352	-0.09%
2020/05/12	1	80.20	0	0.00	80.30	1	3,336	0.03%
2020/05/11	0	0.00	2	80.20	79.80	-2	3,311	-0.06%
2020/05/08	3	79.43	10	79.92	79.70	-7	3,288	-0.21%
2020/05/07	8	81.10	5	80.84	80.50	3	3,226	0.09%
2020/05/06	1	81.60	0	0.00	82.00	1	3,139	0.03%
2020/04/30	1	84.40	0	0.00	84.40	1	3,092	0.03%
2020/04/29	2	84.00	53	84.60	84.50	-51	3,080	-1.66%
2020/04/28	1	82.40	1	83.30	83.30	0	3,071	0.00%
2020/04/27	1	82.00	4	82.00	81.70	-3	3,080	-0.10%
2020/04/23	3	81.90	0	0.00	81.90	3	2,997	0.10%
2020/04/21	2	82.50	0	0.00	81.90	2	2,978	0.07%
2020/04/20	0	0.00	3	82.70	83.50	-3	2,959	-0.10%
2020/04/17	3	81.70	100	82.16	81.80	-97	2,946	-3.29%
2020/04/16	0	0.00	29	79.68	79.10	-29	2,880	-1.01%
2020/04/15	0	0.00	67	79.51	79.30	-67	2,854	-2.35%
2020/04/14	4	78.25	183	77.84	78.50	-179	2,830	-6.32%	大賣/鉅額交易
2020/04/13	17	75.24	2	75.10	75.10	15	2,838	0.53%
2020/04/10	5	76.20	1	77.10	76.10	4	2,836	0.14%
2020/04/09	1	78.30	76	78.25	77.80	-75	2,804	-2.67%
2020/04/08	27	82.85	0.1	82.80	82.80	26.9	2,715	0.99%
2020/04/07	35	82.38	0	0.00	82.40	35	2,638	1.33%
2020/04/06	25	81.34	0	0.00	81.50	25	2,600	0.96%
2020/04/01	110	78.50	1	78.60	79.00	109	2,518	4.33%	大買/鉅額交易
2020/03/30	0.1	76.60	0	0.00	76.40	0.1	2,423	0.00%
2020/03/27	0	0.00	20	76.50	76.60	-20	2,388	-0.84%
2020/03/26	0	0.00	5	73.16	74.60	-5	2,320	-0.22%
2020/03/25	16	73.04	4	73.75	72.30	12	2,297	0.52%
2020/03/24	13	70.87	0	0.00	71.10	13	2,250	0.58%
2020/03/17	0	0.00	0.1	77.00	76.90	-0.1	2,086	0.00%
2020/03/13	1	77.30	0	0.00	79.60	1	1,997	0.05%
2020/03/12	0	0.00	2	81.10	81.00	-2	1,946	-0.10%
2020/03/11	5	82.94	32	84.79	81.70	-27	1,867	-1.45%
2020/03/10	0	0.00	1	80.40	80.40	-1	1,807	-0.06%
2020/03/05	1	83.00	5	83.70	83.30	-4	1,790	-0.22%
2020/03/04	2	83.00	68	83.12	82.90	-66	1,806	-3.65%
2020/03/03	0	0.00	1	84.20	82.30	-1	1,811	-0.06%
2020/02/26	1	82.00	0	0.00	81.30	1	1,827	0.05%
2020/02/25	1	82.50	0	0.00	83.40	1	1,831	0.05%
2020/02/21	0	0.00	1	84.60	84.50	-1	1,857	-0.05%
2020/02/13	114	87.07	0	0.00	86.70	114	1,937	5.88%	大買/鉅額交易
2020/02/10	2	85.55	0	0.00	85.70	2	2,041	0.10%
2020/01/30	1	84.60	0	0.00	84.50	1	2,036	0.05%
2020/01/13	0	0.00	0.1	89.20	89.10	-0.1	2,102	0.00%
2019/12/25	0.1	90.00	0	0.00	89.90	0.1	2,168	0.00%
2019/12/24	1	90.20	0	0.00	89.50	1	2,176	0.05%
2019/12/23	0	0.00	2	90.00	89.80	-2	2,213	-0.09%
2019/12/17	0	0.00	1	90.50	90.50	-1	2,292	-0.04%
2019/12/16	1	89.80	0	0.00	89.30	1	2,302	0.04%
2019/12/13	0	0.00	1	92.30	91.20	-1	2,300	-0.04%
2019/12/09	1	91.60	3	92.30	92.30	-2	2,311	-0.09%
2019/12/06	0	0.00	2	90.50	90.70	-2	2,295	-0.09%
2019/12/02	0	0.00	11	87.78	87.70	-11	2,393	-0.46%
2019/11/28	54	90.04	0	0.00	89.70	54	2,365	2.28%
2019/11/27	1	90.50	0	0.00	90.00	1	2,392	0.04%
2019/11/21	0	0.00	1	89.70	89.80	-1	2,305	-0.04%
2019/11/20	1	91.80	0	0.00	91.00	1	2,272	0.04%
2019/11/18	0	0.00	3	92.40	92.10	-3	2,298	-0.13%
2019/11/15	0	0.00	0.1	92.20	91.30	-0.1	2,301	0.00%
2019/11/14	5	91.80	8	92.69	92.20	-3	2,308	-0.13%
2019/11/13	1	91.50	3	91.53	91.30	-2	2,315	-0.09%
2019/11/12	2	93.60	0	0.00	93.20	2	2,319	0.09%
2019/11/11	6	91.92	1	91.50	91.60	5	2,357	0.21%
2019/11/08	1	93.70	0	0.00	93.80	1	2,404	0.04%
2019/11/06	8	95.73	0	0.00	95.60	8	2,450	0.33%
2019/11/04	4	96.23	2	96.50	96.50	2	2,435	0.08%
2019/10/30	0	0.00	1	95.80	95.90	-1	2,430	-0.04%
2019/10/28	1	99.30	1	96.90	97.00	0	2,418	0.00%
2019/10/23	1	93.70	0	0.00	94.10	1	2,307	0.04%
2019/10/17	0	0.00	1	92.40	93.60	-1	2,214	-0.05%
2019/10/15	32	92.41	5	92.30	92.80	27	2,222	1.22%
2019/10/09	1	93.00	0	0.00	92.20	1	2,226	0.04%
2019/10/08	1	94.70	1	94.80	93.20	0	2,244	0.00%
2019/09/25	0	0.00	2	93.05	93.90	-2	2,242	-0.09%
2019/09/24	0	0.00	1	91.10	91.20	-1	2,192	-0.05%
2019/09/19	1	90.00	0	0.00	90.10	1	2,187	0.05%
2019/09/18	0	0.00	10	92.35	92.60	-10	2,237	-0.45%
2019/09/17	0	0.00	5	92.30	91.80	-5	2,252	-0.22%
2019/09/06	3	93.13	2	92.50	91.70	1	2,274	0.04%
2019/09/02	0	0.00	1	88.90	89.00	-1	2,232	-0.04%
2019/08/30	0	0.00	31	88.94	88.20	-31	2,272	-1.36%
2019/08/28	3	88.50	25	88.78	88.70	-22	2,259	-0.97%
2019/08/27	0	0.00	5	88.20	88.20	-5	2,240	-0.22%
2019/08/21	0	0.00	29	88.41	87.10	-29	2,230	-1.30%
2019/08/19	2	87.15	0	0.00	87.20	2	2,191	0.09%
2019/08/14	2	89.35	4	89.68	89.60	-2	2,135	-0.09%
2019/08/13	1	90.40	81	89.42	90.00	-80	2,074	-3.86%
2019/08/12	1	87.60	5.1	84.12	87.70	-4.1	1,994	-0.20%
2019/08/08	2	79.50	0	0.00	79.80	2	1,889	0.11%
2019/08/07	1	78.80	0	0.00	78.70	1	1,894	0.05%
2019/07/30	1	80.50	0	0.00	80.50	1	2,138	0.05%
2019/07/26	3	81.90	0	0.00	81.90	3	2,172	0.14%
2019/07/23	0	0.00	3	81.80	81.80	-3	2,184	-0.14%
2019/07/18	0	0.00	0	81.10	81.50	0	2,183	0.00%
2019/07/16	0	0.00	1	80.40	80.40	-1	2,153	-0.05%
2019/07/12	3	80.10	2	80.10	80.00	1	2,208	0.05%
2019/07/11	0	0.00	2	79.40	79.00	-2	2,249	-0.09%
2019/07/04	0	0.00	1	78.00	78.00	-1	2,232	-0.04%
2019/07/02	0	0.00	1	77.80	77.80	-1	2,256	-0.04%
2019/07/01	0	0.00	0	77.30	77.30	0	2,255	0.00%
2019/06/27	0	0.00	2	77.05	77.10	-2	2,264	-0.09%
2019/06/26	0	0.00	3	76.03	76.20	-3	2,257	-0.13%
2019/06/24	0	0.00	1	78.50	78.60	-1	2,169	-0.05%
2019/06/21	0	0.00	1	78.40	78.30	-1	2,129	-0.05%
2019/06/19	0	0.00	3	78.30	78.50	-3	2,058	-0.15%
2019/06/12	1	77.00	0	0.00	78.30	1	2,035	0.05%
2019/06/10	0	0.00	2	78.65	79.00	-2	2,046	-0.10%
2019/06/04	0	0.00	1	74.30	74.30	-1	2,044	-0.05%
2019/05/30	0	0.00	1	74.50	74.30	-1	2,051	-0.05%
2019/05/29	0	0.00	2	74.05	74.00	-2	2,063	-0.10%
2019/05/27	0	0.00	1	73.80	73.00	-1	2,007	-0.05%
2019/05/24	0	0.00	1	72.90	73.10	-1	2,004	-0.05%
2019/05/15	0	0.00	4	72.30	72.10	-4	1,943	-0.21%
2019/05/14	3	72.00	2	71.00	72.00	1	1,934	0.05%
2019/05/13	0	0.00	2	71.60	71.40	-2	1,910	-0.10%
2019/05/09	20	70.71	3	71.00	70.90	17	1,900	0.89%
2019/05/08	3	76.00	7	76.10	75.90	-4	1,763	-0.23%
2019/05/06	11	73.34	0	0.00	72.90	11	1,655	0.66%
2019/05/03	0	0.00	1	76.00	76.50	-1	1,617	-0.06%
2019/04/18	0	0.00	7	76.51	76.30	-7	1,597	-0.44%
2019/04/17	0	0.00	13	75.85	75.50	-13	1,554	-0.84%
2019/04/10	0	0.00	5	72.38	73.20	-5	1,446	-0.35%
2019/04/03	64	71.28	0	71.40	71.40	64	1,369	4.67%
2019/03/25	0	0.00	1	69.30	69.60	-1	1,358	-0.07%
2019/03/20	5	69.90	0	0.00	70.30	5	1,364	0.37%
2019/03/14	0	0.00	1	70.30	70.20	-1	1,339	-0.07%
2019/03/11	1	70.30	0	0.00	70.40	1	1,329	0.08%
2019/02/22	0	0.00	1	67.20	67.20	-1	1,248	-0.08%
2019/02/19	44	67.00	0	0.00	66.90	44	1,227	3.59%
2019/02/13	74	67.21	0	0.00	66.70	74	1,234	5.99%
2019/02/12	0	0.00	10	67.70	67.50	-10	1,223	-0.82%
2019/02/11	0	0.00	1	69.00	66.90	-1	1,223	-0.08%
2019/01/30	2	68.00	0	0.00	67.10	2	1,211	0.17%
2019/01/25	3	68.00	0	0.00	68.50	3	1,200	0.25%
2019/01/21	0	0.00	1	68.50	68.30	-1	1,256	-0.08%
2019/01/14	0	0.00	1	67.80	67.50	-1	1,325	-0.08%
2019/01/10	1	64.20	0	0.00	65.20	1	1,322	0.08%
2019/01/08	0	0.00	1	64.90	65.00	-1	1,325	-0.08%
2018/12/24	1	61.80	0	0.00	62.70	1	1,523	0.07%
2018/12/12	1	63.00	0	0.00	62.00	1	1,510	0.07%
2018/12/07	2	60.80	0	0.00	60.80	2	1,493	0.13%
2018/12/05	2	63.20	2	61.70	61.00	0	1,515	0.00%
2018/11/23	0	0.00	1	60.30	60.60	-1	1,453	-0.07%
2018/11/16	1	61.30	0	0.00	60.90	1	1,449	0.07%
2018/11/15	1	60.80	0	0.00	59.90	1	1,450	0.07%
2018/11/13	0	0.00	3	60.07	60.00	-3	1,461	-0.21%
2018/11/12	1	59.60	0	0.00	59.60	1	1,454	0.07%
2018/10/05	0	0.00	109.2	58.54	58.30	-109.2	1,089	-10.03%	大賣/鉅額交易
2018/10/04	12	59.42	0	0.00	59.20	12	1,076	1.11%
2018/10/02	4	61.20	0	0.00	61.30	4	1,050	0.38%
2018/09/27	0	0.00	2	61.00	61.10	-2	1,004	-0.20%
2018/09/18	2	63.05	0	0.00	62.80	2	981	0.20%
2018/09/13	2	62.60	0	0.00	62.10	2	981	0.20%
2018/09/11	1	63.30	0	0.00	63.30	1	1,015	0.10%
2018/09/06	0	0.00	0	65.40	65.30	0	1,047	0.00%
2018/09/05	1	64.00	0	0.00	64.00	1	1,026	0.10%
2018/09/03	2	64.40	0	0.00	64.20	2	1,033	0.19%
2018/08/31	5	64.90	0	0.00	64.60	5	1,047	0.48%
2018/08/30	0	0.00	0.1	65.60	65.50	-0.1	1,036	0.00%
2018/08/01	1	67.90	0	0.00	67.70	1	1,188	0.08%
2018/07/11	21	65.87	0	0.00	66.00	21	1,141	1.84%
2018/07/02	10	67.80	0	0.00	67.50	10	1,148	0.87%
2018/06/26	0	0.00	2	69.10	69.40	-2	1,115	-0.18%
2018/06/22	0	0.00	1	69.90	69.60	-1	1,105	-0.09%
2018/06/21	2	69.05	0	0.00	69.30	2	1,092	0.18%
2018/06/20	2	73.10	0	0.00	73.20	2	1,063	0.19%
2018/06/19	1	73.70	0	0.00	74.10	1	1,056	0.09%
2018/06/15	0	0.00	4	74.50	75.50	-4	1,023	-0.39%
2018/06/12	1	73.80	0	0.00	73.70	1	1,002	0.10%
2018/06/04	0	0.00	1	72.80	72.60	-1	964	-0.10%
2018/05/25	1	71.10	0	0.00	71.40	1	933	0.11%
2018/05/24	1	70.50	0	0.00	70.60	1	950	0.11%
2018/05/22	2	71.30	0	0.00	71.10	2	957	0.21%
2018/05/17	1	72.20	0	0.00	72.00	1	924	0.11%
2018/05/11	10	72.28	0	0.00	72.30	10	886	1.13%
2018/05/09	2	72.80	0	0.00	72.30	2	866	0.23%
2018/05/07	10	72.67	0	0.00	72.80	10	855	1.17%
2018/04/03	0	0.00	1	74.30	74.10	-1	846	-0.12%
2018/03/27	2	74.50	0	0.00	74.20	2	813	0.25%
2018/03/23	2	73.60	0	0.00	73.50	2	810	0.25%
2018/03/21	0	0.00	3	74.07	74.30	-3	782	-0.38%
2018/03/16	2	73.70	0	0.00	73.80	2	796	0.25%
2018/03/13	0	0.00	0.1	75.00	74.40	-0.1	764	-0.02%
2018/03/12	2	74.60	1	74.40	74.00	1	762	0.13%
2018/03/08	0	0.00	5	73.60	73.60	-5	757	-0.66%
2018/03/07	0	0.00	2	73.90	74.00	-2	752	-0.27%
2018/03/06	2.2	72.73	0	0.00	72.40	2.2	753	0.29%
2018/03/05	1	72.40	0	0.00	72.50	1	795	0.13%
2018/03/02	2	72.50	0	0.00	72.60	2	795	0.25%
2018/03/01	0	0.00	1	73.40	73.30	-1	795	-0.13%
2018/02/27	3	72.10	0	0.00	71.90	3	782	0.38%
2018/02/26	3	72.37	0	0.00	72.50	3	761	0.39%
2018/02/22	1	71.70	0	0.00	72.00	1	744	0.13%
2018/02/09	1	72.00	0	0.00	72.00	1	723	0.14%
2018/02/06	3	72.87	11	72.97	73.10	-8	709	-1.13%
2018/02/05	1	75.10	0	0.00	75.10	1	683	0.15%
2018/02/02	1	75.50	0	0.00	75.80	1	685	0.15%
2018/02/01	1	76.00	0	0.00	76.00	1	695	0.14%
2018/01/30	0	0.00	21	77.07	76.70	-21	706	-2.97%
2018/01/26	0	0.00	42	77.07	77.10	-42	709	-5.92%
2018/01/24	0	0.00	1	76.80	77.10	-1	709	-0.14%
2018/01/22	1	76.30	0	0.00	76.70	1	696	0.14%
2018/01/17	1	75.20	0	0.00	75.50	1	699	0.14%
2018/01/03	1	75.20	0	0.00	75.20	1	825	0.12%