優群 (3217)-元富-永和券商分點個股進出

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

優群

(3217)

可現股當沖

股價
153.5
漲跌
▲2.0
漲幅
+1.32%
成交量
924張
產業
上櫃電子零組件類股
371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

優群 (3217)籌碼相關－元富-永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

元富-永和券商分點個股進出
元富-永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
2024/11/21	0	0.00	1.2	152.00	151.50	-1.2	1,124	-0.11%
2024/11/20	0	148.50	0	147.50	146.00	0	1,108	0.00%
2024/11/14	1.2	145.58	0	0.00	146.00	1.2	1,161	0.10%
2024/11/12	0	0.00	1	151.50	150.00	-1	1,164	-0.09%
2024/11/11	0	0.00	0.1	153.50	153.00	-0.1	1,160	0.00%
2024/11/08	0	0.00	0	152.50	151.00	0	1,163	0.00%
2024/11/07	0	154.00	1	152.50	153.50	-1	1,160	-0.09%
2024/11/04	5	157.90	3	156.66	154.00	2	1,165	0.17%
2024/11/01	2	161.52	2.5	160.06	164.00	-0.5	1,134	-0.05%
2024/10/30	1	158.50	1	160.48	157.00	0	1,060	0.00%
2024/10/29	1	161.00	1	161.50	161.00	0	1,038	0.00%
2024/10/28	4	159.38	32	160.72	160.00	-28	961	-2.91%
2024/10/24	1	149.00	0	0.00	148.50	1	858	0.12%
2024/10/22	0	0.00	0.3	150.00	150.00	-0.3	885	-0.03%
2024/10/21	0	0.00	1	151.00	151.00	-1	908	-0.11%
2024/10/18	0.1	148.50	2	150.50	148.00	-1.9	922	-0.21%
2024/10/17	0	0.00	1	151.00	149.50	-1	942	-0.11%
2024/10/16	2.1	150.26	36	150.04	151.50	-33.9	946	-3.58%
2024/10/15	3	151.00	5	152.10	149.50	-2	947	-0.21%
2024/10/14	3.1	148.84	3	148.33	149.00	0.1	930	0.01%
2024/10/11	1.1	147.00	1	147.00	147.00	0.1	932	0.01%
2024/10/09	0.2	147.00	0	0.00	146.00	0.2	948	0.02%
2024/10/08	3.1	148.84	1	148.50	148.50	2.1	961	0.22%
2024/10/07	77.1	151.17	0	0.00	151.00	77.1	1,002	7.68%
2024/10/04	0.3	147.50	0	0.00	145.50	0.3	1,014	0.03%
2024/10/01	0.1	150.00	0	0.00	149.00	0.1	1,014	0.01%
2024/09/27	1.2	151.00	0	0.00	150.00	1.2	1,038	0.12%
2024/09/25	1	151.00	0	0.00	151.00	1	1,024	0.10%
2024/08/16	2	149.25	2	149.75	148.50	0	1,376	0.00%
2024/08/14	0.1	149.50	0	0.00	149.00	0.1	1,344	0.01%
2024/08/12	0	0.00	1	146.00	146.50	-1	1,413	-0.07%
2024/08/09	0	0.00	1	145.00	143.00	-1	1,422	-0.07%
2024/08/08	1	140.50	0	0.00	140.50	1	1,433	0.07%
2024/07/31	0	0.00	1	146.00	147.00	-1	1,405	-0.07%
2024/07/30	1	144.50	0	0.00	144.50	1	1,408	0.07%
2024/07/18	2	160.25	0	0.00	160.50	2	1,385	0.14%
2024/07/16	0	0.00	1	166.50	167.00	-1	1,373	-0.07%
2024/07/15	1	165.00	1	166.00	165.00	0	1,396	0.00%
2024/07/09	1.2	167.92	1	172.00	169.00	0.2	1,486	0.01%
2024/07/08	1.3	161.38	0	0.00	161.00	1.3	1,486	0.09%
2024/07/05	0	0.00	0	165.50	165.50	0	1,482	0.00%
2024/07/04	0	166.00	0	0.00	167.50	0	1,513	0.00%
2024/07/02	1	169.50	0	0.00	169.50	1	1,519	0.07%
2024/07/01	0	176.00	0	172.00	171.00	0	1,518	0.00%
2024/06/28	0	0.00	0	174.12	172.00	0	1,518	0.00%
2024/06/27	0	174.00	0.3	176.00	174.00	-0.3	1,521	-0.02%
2024/06/26	0	181.00	0.3	179.33	179.50	-0.3	1,522	-0.02%
2024/06/24	0	0.00	1	175.00	171.00	-1	1,486	-0.07%
2024/06/19	0.1	175.00	0	0.00	171.00	0.1	1,708	0.00%
2024/06/18	3.1	175.93	3.4	174.88	172.50	-0.3	1,789	-0.02%
2024/06/17	2	174.75	4	175.50	174.50	-2	1,779	-0.11%
2024/06/14	0	0.00	2	166.00	167.50	-2	1,733	-0.12%
2024/06/13	0.1	163.50	0	0.00	163.00	0.1	1,738	0.01%
2024/06/12	0.1	159.81	0	0.00	161.00	0.1	1,733	0.00%
2024/06/07	0.1	160.00	0	0.00	160.50	0.1	1,762	0.01%
2024/06/06	1.2	160.83	0	0.00	160.50	1.2	1,772	0.07%
2024/06/05	1	160.00	0	0.00	160.00	1	1,790	0.06%
2024/06/03	1	164.00	0	0.00	166.00	1	1,875	0.05%
2024/05/31	0	0.00	5	166.30	165.00	-5	1,881	-0.27%
2024/05/30	8	169.56	3	167.83	165.50	5	1,900	0.26%
2024/05/29	0	0.00	1.3	170.65	169.50	-1.3	1,884	-0.07%
2024/05/24	0.1	165.40	0	0.00	165.50	0.1	1,924	0.00%
2024/05/23	0.2	166.75	0	0.00	165.00	0.2	1,961	0.01%
2024/05/22	0.2	168.00	2	167.50	167.50	-1.8	2,014	-0.09%
2024/05/21	0.1	162.50	0	0.00	162.50	0.1	2,109	0.00%
2024/05/20	3.1	164.31	0	0.00	161.50	3.1	2,184	0.14%
2024/05/17	1	163.00	0	0.00	164.50	1	2,181	0.05%
2024/05/16	0	0.00	5	169.00	166.50	-5	2,204	-0.23%
2024/05/15	1.1	163.45	0	0.00	162.50	1.1	2,176	0.05%
2024/05/09	3	162.00	0	0.00	161.50	3	2,245	0.13%
2024/05/07	2	156.25	1	157.00	158.00	1	2,253	0.04%
2024/05/03	0	158.00	0	0.00	157.00	0	2,264	0.00%
2024/04/18	0	163.00	0	0.00	163.00	0	2,613	0.00%
2024/04/16	1	156.50	15	159.33	158.50	-14	2,672	-0.52%
2024/04/12	0	0.00	2	169.00	168.00	-2	2,702	-0.07%
2024/04/10	1	168.00	0	0.00	167.50	1	2,913	0.03%
2024/04/09	0	176.00	0	0.00	171.50	0	2,996	0.00%
2024/04/08	0	0.00	1	179.50	178.50	-1	3,147	-0.03%
2024/04/03	0	0.00	0	179.00	178.50	0	3,162	0.00%
2024/04/02	0	0.00	1	181.50	181.50	-1	3,182	-0.03%
2024/04/01	0	0.00	1	182.00	181.50	-1	3,182	-0.03%
2024/03/29	2	183.00	2	181.50	179.50	0	3,189	0.00%
2024/03/28	1	180.00	0	0.00	180.00	1	3,195	0.03%
2024/03/26	3	186.67	0.2	190.50	185.50	2.8	3,190	0.09%
2024/03/25	10	192.00	13	193.04	194.00	-3	3,172	-0.09%
2024/03/22	1	182.55	0	0.00	184.00	1	3,066	0.03%
2024/03/21	1	181.50	1	183.50	183.50	0	3,083	0.00%
2024/03/20	0	0.00	1	171.00	170.00	-1	3,134	-0.03%
2024/03/19	0	172.00	0	0.00	170.50	0	3,138	0.00%
2024/03/15	2	164.25	0	0.00	164.50	2	3,133	0.06%
2024/03/13	0.1	162.00	0	0.00	161.50	0.1	3,171	0.00%
2024/03/12	0.1	167.00	0	0.00	166.00	0.1	3,169	0.00%
2024/03/11	0.4	165.00	0.1	168.00	165.50	0.3	3,195	0.01%
2024/03/08	0.3	172.33	0	0.00	168.50	0.3	3,196	0.01%
2024/03/07	0	180.00	0.1	182.50	177.00	0	3,171	0.00%
2024/03/05	2	184.50	2	183.00	184.50	0	3,223	0.00%
2024/03/04	2	185.01	2	184.00	184.00	0	3,307	0.00%
2024/03/01	1	183.03	0	0.00	183.50	1	3,489	0.03%
2024/02/29	0.4	182.11	0	182.50	181.50	0.3	3,553	0.01%
2024/02/27	0.1	193.00	0.1	186.00	185.50	0	3,601	0.00%
2024/02/26	0	0.00	0.4	188.32	187.50	-0.4	3,621	-0.01%
2024/02/23	0	194.00	0	0.00	195.00	0	3,606	0.00%
2024/02/22	1	195.48	3	194.00	194.00	-2	3,554	-0.06%
2024/02/21	0	185.00	5	185.00	185.00	-5	3,465	-0.14%
2024/02/19	1	172.50	0	0.00	175.50	1	3,563	0.03%
2024/02/16	4	183.38	1	183.00	178.00	3	3,554	0.08%
2024/02/15	21	181.50	3.1	181.95	181.50	17.9	3,586	0.50%
2024/02/02	0.1	178.00	0	0.00	176.00	0.1	3,660	0.00%
2024/01/31	0	176.00	0	0.00	174.50	0	4,059	0.00%
2024/01/29	0	175.00	0	0.00	175.00	0	4,426	0.00%
2024/01/25	1	171.00	0	0.00	171.00	1	4,461	0.02%
2024/01/23	1	176.15	0	0.00	176.00	1	4,419	0.02%
2024/01/22	0	187.00	1.4	185.71	185.50	-1.4	4,335	-0.03%
2024/01/19	1	178.48	2.1	179.38	177.00	-1.1	4,241	-0.03%
2024/01/18	0.1	174.50	0	0.00	173.00	0.1	4,204	0.00%
2024/01/16	0.1	175.07	2.1	175.00	176.00	-2	4,160	-0.05%
2024/01/15	0.1	176.55	0	175.00	174.50	0	4,127	0.00%
2024/01/10	0.2	165.00	0	0.00	165.00	0.2	3,953	0.01%
2024/01/09	1	168.01	1	169.00	168.00	0	3,938	0.00%
2024/01/08	21	168.48	23.2	170.00	165.50	-2.2	3,913	-0.06%
2024/01/05	0.2	167.39	0.1	175.00	175.00	0.1	3,869	0.00%
2024/01/04	13.7	169.25	8	173.63	164.50	5.7	3,821	0.15%
2024/01/03	11	182.00	11.3	173.14	182.50	-0.3	3,740	-0.01%
2024/01/02	14.2	176.61	17.3	175.30	176.50	-3.2	3,638	-0.09%
2023/12/29	0.1	171.50	0	0.00	171.50	0.1	3,479	0.00%
2023/12/28	2	173.50	2	172.50	172.00	0	3,485	0.00%
2023/12/26	0.1	167.00	0	0.00	168.50	0.1	3,499	0.00%
2023/12/22	0.1	169.50	0	0.00	171.00	0.1	3,522	0.00%
2023/12/21	2.2	170.09	2	171.50	170.50	0.2	3,514	0.01%
2023/12/20	0	0.00	1.1	170.45	171.50	-1.1	3,505	-0.03%
2023/12/19	2	162.75	2	164.50	164.50	0	3,479	0.00%
2023/12/18	11.4	164.01	10	163.00	165.00	1.4	3,465	0.04%
2023/12/15	24.3	171.23	24	172.17	168.00	0.3	3,401	0.01%
2023/12/14	16	167.19	15	168.67	166.50	1	3,261	0.03%
2023/12/12	1	167.50	0	0.00	167.50	1	3,260	0.03%
2023/12/11	0.1	168.75	0	0.00	168.00	0.1	3,272	0.00%
2023/12/08	24	170.00	20	171.75	169.50	4	3,275	0.12%
2023/12/07	2	170.50	2	170.00	170.00	0	3,252	0.00%
2023/12/06	2	171.50	2	172.25	171.50	0	3,274	0.00%
2023/12/05	0.2	168.50	1	168.50	168.50	-0.8	3,269	-0.02%
2023/12/04	2	167.50	2	166.00	166.00	0	3,315	0.00%
2023/12/01	11	173.64	10.1	169.56	168.50	0.9	3,334	0.03%
2023/11/30	12	170.00	14	168.96	170.00	-2	3,343	-0.06%
2023/11/29	41.3	165.16	38	168.51	168.50	3.3	3,360	0.10%
2023/11/28	20.1	163.94	23	165.91	168.00	-2.9	3,324	-0.09%
2023/11/27	6	160.67	5	158.00	158.00	1	3,308	0.03%
2023/11/24	2.1	156.55	4	157.13	156.00	-1.9	3,312	-0.06%
2023/11/22	1.2	149.21	0	0.00	149.50	1.2	3,207	0.04%
2023/11/21	0.1	153.50	0	0.00	152.00	0.1	3,189	0.00%
2023/11/17	3.2	156.00	5	155.30	153.00	-1.8	3,174	-0.06%
2023/11/16	1	154.50	0	0.00	156.00	1	3,036	0.03%
2023/11/15	1	158.50	1	155.50	153.50	0	3,008	0.00%
2023/11/14	4	152.75	6.1	153.78	154.00	-2.1	2,998	-0.07%
2023/11/13	2	156.75	4	157.00	158.00	-2	2,946	-0.07%
2023/11/08	33	152.15	35	152.61	153.00	-2	2,733	-0.07%
2023/11/07	1	146.50	80.1	146.21	149.00	-79.1	2,435	-3.25%
2023/11/06	1.1	135.00	5	136.50	135.50	-3.9	2,195	-0.18%
2023/11/03	0	0.00	1	129.00	129.50	-1	2,166	-0.05%
2023/11/01	0	0.00	2	117.50	118.50	-2	2,219	-0.09%
2023/10/31	3	119.33	3	121.33	116.50	0	2,233	0.00%
2023/10/27	1	121.50	0	0.00	120.00	1	2,460	0.04%
2023/10/26	2	121.75	0	0.00	120.00	2	2,624	0.08%
2023/10/25	2	123.75	4	123.75	124.00	-2	2,678	-0.07%
2023/10/24	1	122.50	0	0.00	122.50	1	2,738	0.04%
2023/10/23	0	120.00	10	120.75	119.00	-10	2,812	-0.35%
2023/10/20	1.1	119.07	0	0.00	120.50	1.1	2,835	0.04%
2023/10/18	0	0.00	23	120.67	120.00	-23	2,838	-0.81%
2023/10/13	1.1	125.18	1	125.50	127.50	0.1	2,895	0.00%
2023/10/12	80.1	124.16	11	126.05	126.50	69.1	2,941	2.35%
2023/10/11	4.2	128.01	68	125.00	125.00	-63.8	2,984	-2.14%
2023/10/06	0	0.00	4	138.25	138.50	-4	3,001	-0.13%
2023/10/05	1	138.00	1	138.50	138.00	0	3,034	0.00%
2023/10/04	1	138.00	1	139.00	137.50	0	3,068	0.00%
2023/10/03	1	138.00	4	137.00	138.00	-3	3,080	-0.10%
2023/10/02	4	135.25	1	135.00	134.50	3	3,080	0.10%
2023/09/28	5	134.00	3	136.00	133.50	2	3,125	0.06%
2023/09/27	27	134.50	7	133.93	135.00	20	3,147	0.64%
2023/09/26	1	130.00	0	0.00	130.00	1	3,161	0.03%
2023/09/25	10	130.95	3	131.00	130.50	7	3,221	0.22%
2023/09/22	5.1	124.62	13	125.54	129.00	-7.9	3,243	-0.24%
2023/09/21	1	128.00	0	0.00	128.00	1	3,245	0.03%
2023/09/20	3	130.50	3	132.00	130.50	0	3,272	0.00%
2023/09/19	2	132.50	0	0.00	131.00	2	3,300	0.06%
2023/09/18	2	134.25	3	134.83	134.00	-1	3,334	-0.03%
2023/09/15	5	135.80	1	140.00	134.00	4	3,439	0.12%
2023/09/14	54	140.43	0	0.00	138.50	54	3,523	1.53%
2023/09/13	1	136.00	1	137.00	138.00	0	3,597	0.00%
2023/09/11	30	139.75	0	0.00	138.00	30	3,746	0.80%
2023/09/08	0	140.50	0	0.00	141.00	0	3,830	0.00%
2023/09/01	1	137.00	3	136.67	135.50	-2	4,115	-0.05%
2023/08/31	10.1	135.80	10	134.65	136.00	0.1	4,126	0.00%
2023/08/30	3	130.17	9	127.22	128.50	-6	3,957	-0.15%
2023/08/29	0	0.00	1	120.50	120.00	-1	3,848	-0.03%
2023/08/24	1	118.50	1	122.00	119.00	0	3,796	0.00%
2023/08/23	1.1	118.10	0	0.00	120.50	1.1	3,797	0.03%
2023/08/22	5	120.40	0	0.00	119.00	5	3,780	0.13%
2023/08/21	2	122.00	3	122.00	122.50	-1	3,758	-0.03%
2023/08/15	1	124.00	0	0.00	124.50	1	3,746	0.03%
2023/08/14	0.2	121.50	0	0.00	121.00	0.2	3,732	0.01%
2023/08/11	0	0.00	1	123.50	125.50	-1	3,715	-0.03%
2023/08/10	1	125.00	0	0.00	124.00	1	3,695	0.03%
2023/08/09	3.1	129.11	8	129.31	131.00	-4.9	3,625	-0.14%
2023/08/08	0	0.00	4	133.00	134.50	-4	3,564	-0.11%
2023/08/07	6.1	134.25	6	129.58	134.00	0.1	3,544	0.00%
2023/08/02	3	124.83	5	124.00	123.50	-2	3,448	-0.06%
2023/08/01	26	133.38	14	135.82	129.50	12	3,385	0.35%
2023/07/31	54	137.75	54	138.34	136.00	0	3,207	0.00%
2023/07/28	2	127.25	3	127.67	133.00	-1	3,044	-0.03%
2023/07/27	4	126.00	0	0.00	126.00	4	2,981	0.13%
2023/07/26	3	135.00	3	137.33	129.00	0	2,921	0.00%
2023/07/25	3	135.00	3	133.33	135.00	0	2,848	0.00%
2023/07/19	0	0.00	2	132.50	132.00	-2	2,823	-0.07%
2023/07/18	1	133.00	9	133.33	134.00	-8	2,834	-0.28%
2023/07/17	1	138.50	1.2	137.92	138.50	-0.2	2,816	-0.01%
2023/07/14	11	139.68	4	137.00	141.50	7	2,820	0.25%
2023/07/13	5	133.20	7	135.07	132.50	-2	2,766	-0.07%
2023/07/12	4.2	135.31	6	133.83	135.50	-1.8	2,713	-0.07%
2023/07/11	4	131.75	3	129.00	132.50	1	2,668	0.04%
2023/07/10	2	125.00	0	0.00	125.00	2	2,631	0.08%
2023/07/07	6	129.42	4	131.13	129.00	2	2,633	0.08%
2023/07/06	8	134.06	13	135.58	132.50	-5	2,613	-0.19%
2023/07/05	2	134.00	3	134.33	134.00	-1	2,562	-0.04%
2023/07/04	9	131.89	5	131.60	131.50	4	2,518	0.16%
2023/07/03	6	133.92	3	133.17	135.00	3	2,482	0.12%
2023/06/30	2	128.50	1	129.00	129.00	1	2,425	0.04%
2023/06/29	3	129.67	3	130.33	129.00	0	2,424	0.00%
2023/06/28	5	130.40	2	133.00	128.50	3	2,425	0.12%
2023/06/27	3	131.83	3	134.50	130.50	0	2,437	0.00%
2023/06/26	4	135.50	2	135.75	134.00	2	2,439	0.08%
2023/06/21	15	137.33	15	137.63	139.00	0	2,451	0.00%
2023/06/20	11	132.23	17	134.35	135.00	-6	2,469	-0.24%
2023/06/19	6	138.00	4	136.63	136.50	2	2,515	0.08%
2023/06/16	8	133.81	11	132.55	136.50	-3	2,450	-0.12%
2023/06/14	5	129.10	11	129.05	128.00	-6	2,586	-0.23%
2023/06/13	2	126.75	1	128.50	125.00	1	2,527	0.04%
2023/06/12	10	124.85	10	124.95	125.00	0	2,465	0.00%
2023/06/09	5	125.10	9	124.61	126.50	-4	2,423	-0.17%
2023/06/08	0	0.00	2	115.75	117.00	-2	2,285	-0.09%
2023/06/07	3	121.50	3	120.33	122.50	0	2,205	0.00%
2023/06/06	2	113.75	2	113.00	113.50	0	2,101	0.00%
2023/05/26	0	0.00	1	106.52	105.50	-1	2,014	-0.05%
2023/05/25	0	0.00	6	106.50	107.00	-6	2,019	-0.30%
2023/05/19	2	106.50	0	0.00	106.00	2	2,116	0.09%
2023/04/28	1	102.50	1.6	103.31	102.50	-0.6	2,270	-0.03%
2023/04/20	1	109.50	0	0.00	106.00	1	2,166	0.05%
2023/04/19	8	115.81	7	115.93	113.00	1	2,144	0.05%
2023/04/17	2	111.25	1	112.50	113.00	1	2,022	0.05%
2023/04/14	0	0.00	1	108.50	108.00	-1	1,970	-0.05%
2023/04/12	1	109.00	0	0.00	110.00	1	1,935	0.05%
2023/04/06	1	110.50	1	111.00	111.50	0	1,840	0.00%
2023/03/24	3	112.67	0	0.00	111.00	3	1,635	0.18%
2023/03/23	1	113.50	2.1	113.14	113.00	-1.1	1,574	-0.07%
2023/03/22	5	107.00	5	108.10	113.00	0	1,437	0.00%
2023/03/17	2.1	107.64	10.2	111.61	105.50	-8.1	1,171	-0.69%
2023/03/09	1	105.00	1	104.00	99.80	0	742	0.00%
2023/03/06	0	0.00	0.4	94.00	94.40	-0.4	670	-0.06%
2023/02/23	0	0.00	10	95.58	94.90	-10	789	-1.27%
2023/02/22	1	96.80	7	96.24	95.30	-6	819	-0.73%
2023/02/21	16	97.73	0	0.00	99.60	16	811	1.97%
2023/02/20	0	0.00	1	94.20	95.70	-1	771	-0.13%
2023/02/17	1	93.00	0	0.00	92.50	1	748	0.13%
2023/02/14	2	90.60	2	90.45	90.80	0	719	0.00%
2023/02/13	0	0.00	1	93.00	91.80	-1	709	-0.14%
2023/02/06	1	85.80	0	0.00	87.00	1	658	0.15%
2023/02/03	1	87.00	0	0.00	87.00	1	648	0.15%
2023/01/10	0	0.00	10	81.55	81.20	-10	515	-1.94%
2023/01/09	10	83.47	0	0.00	82.70	10	516	1.94%
2023/01/04	1	79.20	0	0.00	79.90	1	514	0.19%
2022/12/09	1	82.10	0	0.00	81.80	1	532	0.19%
2022/12/01	0	0.00	20	87.96	87.10	-20	525	-3.81%
2022/11/30	7	88.13	17	87.75	88.30	-10	520	-1.92%
2022/11/29	9	90.09	4	89.55	89.00	5	523	0.96%
2022/11/28	5	88.10	0	0.00	88.70	5	516	0.97%
2022/11/25	2	90.30	10	88.76	87.30	-8	506	-1.58%
2022/11/24	0	0.00	13	90.63	90.00	-13	494	-2.63%
2022/11/23	17	87.18	7	86.69	90.10	10	477	2.09%
2022/11/22	7	82.40	12	83.50	87.00	-5	428	-1.17%
2022/11/21	36	82.90	1	82.30	82.90	35	390	8.96%
2022/11/18	0	0.00	1	78.00	83.10	-1	362	-0.28%
2022/11/09	0	0.00	1	70.50	70.70	-1	288	-0.35%
2022/09/19	0.2	70.50	0	0.00	70.20	0.2	327	0.06%
2022/09/06	1	73.00	0	0.00	71.00	1	423	0.24%
2022/09/02	0	0.00	1	76.00	77.80	-1	426	-0.23%
2022/08/25	0.3	74.80	0	0.00	74.50	0.3	446	0.06%
2022/08/11	1	68.40	0	0.00	69.30	1	481	0.21%
2022/08/01	0	73.80	0	0.00	73.20	0	590	0.00%
2022/07/22	0.5	74.60	0	0.00	74.20	0.5	659	0.08%
2022/07/07	1	68.20	0	0.00	71.50	1	704	0.14%
2022/07/04	1	64.90	0	0.00	64.70	1	712	0.14%
2022/07/01	0.5	67.44	0	0.00	65.90	0.5	738	0.07%
2022/06/30	1.3	68.94	0	0.00	69.20	1.3	734	0.18%
2022/06/29	1	71.80	0	0.00	71.80	1	738	0.14%
2022/06/23	0.2	69.13	0	0.00	70.20	0.2	922	0.02%
2022/06/20	0.3	79.80	0	0.00	78.00	0.3	1,012	0.03%
2022/06/16	0.1	86.80	0	0.00	85.50	0.1	990	0.01%
2022/06/14	0.1	86.30	0	0.00	87.60	0.1	1,007	0.01%
2022/06/13	0.2	89.00	0	0.00	88.60	0.2	1,012	0.02%
2022/06/09	1	89.80	0	0.00	89.80	1	1,030	0.10%
2022/05/30	0.3	89.80	0	0.00	89.40	0.3	1,148	0.03%
2022/05/19	0	0.00	1	91.40	93.20	-1	1,246	-0.08%
2022/05/18	1	92.60	0	0.00	92.80	1	1,249	0.08%
2022/05/17	0	0.00	1	91.60	92.60	-1	1,251	-0.08%
2022/05/12	0.1	85.50	0	0.00	84.90	0.1	1,311	0.01%
2022/05/09	1	91.90	0	0.00	91.70	1	1,381	0.07%
2022/05/04	0	0.00	5	95.50	93.50	-5	1,521	-0.33%
2022/04/28	0.1	92.30	1	92.10	91.80	-0.9	1,537	-0.06%
2022/04/27	0.1	95.40	0	0.00	95.20	0.1	1,516	0.01%
2022/04/25	0	0.00	6	98.45	98.20	-6	1,503	-0.40%
2022/04/22	0	101.50	0	0.00	100.00	0	1,506	0.00%
2022/04/07	6	101.00	1	101.00	101.00	5	1,748	0.29%
2022/04/06	1	107.00	2	106.75	107.00	-1	1,733	-0.06%
2022/04/01	1	107.50	1	108.00	107.50	0	1,780	0.00%
2022/03/31	1	111.00	0	0.00	108.00	1	1,828	0.05%
2022/03/29	2	113.00	0	0.00	111.00	2	2,014	0.10%
2022/03/25	0	0.00	48	113.03	113.50	-48	2,486	-1.93%
2022/03/24	4	103.50	4	103.50	103.50	0	2,371	0.00%
2022/03/23	17	104.26	5	104.60	102.50	12	2,402	0.50%
2022/03/21	1	101.00	1	103.00	101.00	0	2,544	0.00%
2022/03/18	2	100.50	3	101.50	101.50	-1	2,582	-0.04%
2022/03/17	10	101.14	5	101.10	101.00	5	2,670	0.19%
2022/03/16	7	97.44	5	99.78	97.50	2	2,753	0.07%
2022/03/14	0	0.00	1	99.30	99.00	-1	2,941	-0.03%
2022/03/10	3	102.83	0	0.00	101.50	3	3,070	0.10%
2022/03/09	4	99.30	2	99.80	99.50	2	3,097	0.06%
2022/03/08	3	98.67	2	99.40	98.40	1	3,122	0.03%
2022/03/07	6	105.17	0	0.00	101.00	6	3,319	0.18%
2022/03/04	36	108.28	0	0.00	111.00	36	3,384	1.06%
2022/03/01	2	109.00	2	108.50	110.00	0	3,526	0.00%
2022/02/25	3	107.00	3	108.17	107.00	0	3,520	0.00%
2022/02/24	0	0.00	5	104.00	104.00	-5	3,498	-0.14%
2022/02/23	5	111.40	5	110.80	112.00	0	3,480	0.00%
2022/02/22	1	110.00	66	109.45	110.00	-65	3,466	-1.88%
2022/02/16	3	115.17	13	119.19	116.00	-10	3,411	-0.29%
2022/02/15	2	119.50	1	123.00	119.50	1	3,349	0.03%
2022/02/11	1	122.51	0	0.00	123.00	1	3,317	0.03%
2022/02/10	5	127.10	4	124.50	126.50	1	3,295	0.03%
2022/02/09	2	123.00	18	122.92	123.00	-16	3,252	-0.49%
2022/02/08	15	127.37	3	130.17	127.00	12	3,210	0.37%
2022/02/07	3	128.50	5	133.00	130.00	-2	3,181	-0.06%
2022/01/26	0	0.00	2	122.25	125.00	-2	3,107	-0.06%
2022/01/25	2	121.00	3	122.00	121.00	-1	3,079	-0.03%
2022/01/24	3	120.50	0	0.00	120.50	3	3,063	0.10%
2022/01/21	0	0.00	2	118.00	117.50	-2	3,044	-0.07%
2022/01/17	3	124.00	4	123.63	125.00	-1	3,006	-0.03%
2022/01/14	0	0.00	1	120.50	121.00	-1	2,992	-0.03%
2022/01/13	1	118.50	3	122.50	118.50	-2	2,980	-0.07%
2022/01/12	2	123.00	2	124.00	123.00	0	2,962	0.00%
2022/01/11	5	125.70	2	127.00	122.50	3	2,946	0.10%
2022/01/10	0	0.00	1	130.00	130.50	-1	2,935	-0.03%
2022/01/07	3	125.83	2	124.00	126.00	1	2,924	0.03%
2022/01/06	3	128.83	0	0.00	130.00	3	2,875	0.10%
2022/01/05	1	133.00	1	133.50	130.00	0	2,848	0.00%
2022/01/04	1	133.00	2	133.50	134.50	-1	2,812	-0.04%
2021/12/30	3	135.83	1	136.50	135.00	2	2,772	0.07%
2021/12/29	0	0.00	1	137.50	137.00	-1	2,738	-0.04%
2021/12/28	1	141.50	0	0.00	137.50	1	2,727	0.04%
2021/12/24	2	141.25	1	143.50	139.00	1	2,625	0.04%
2021/12/23	2	145.00	1	143.00	145.00	1	2,530	0.04%
2021/12/22	3	143.83	7	143.00	145.00	-4	2,399	-0.17%
2021/12/21	7	135.36	6	133.08	137.50	1	1,983	0.05%
2021/12/17	2	124.50	1	124.00	123.50	1	1,743	0.06%
2021/12/16	3	129.17	2	131.50	130.00	1	1,701	0.06%
2021/12/15	2	129.25	10	127.65	129.00	-8	1,576	-0.51%
2021/12/14	1	127.00	1	129.00	128.00	0	1,532	0.00%
2021/12/13	0	0.00	1	133.50	131.00	-1	1,488	-0.07%
2021/12/10	3	134.00	1	131.00	134.00	2	1,399	0.14%
2021/12/09	2	130.50	12	130.00	132.00	-10	1,300	-0.77%
2021/12/08	9	126.89	1	128.00	122.50	8	1,120	0.71%
2021/12/07	4	126.25	4	127.25	125.00	0	1,073	0.00%
2021/12/06	3	127.33	2	127.75	127.00	1	1,017	0.10%
2021/12/03	1	121.50	1	122.50	124.00	0	925	0.00%
2021/12/02	2	122.00	1	121.00	123.00	1	873	0.11%
2021/12/01	30	123.75	28	124.52	124.50	2	828	0.24%
2021/11/30	22	114.14	12	116.38	121.00	10	604	1.65%
2021/11/29	22	107.34	12	108.13	110.00	10	505	1.98%
2021/11/26	22	106.36	12	107.79	108.00	10	459	2.18%
2021/11/25	58	105.50	1	103.50	105.50	57	370	15.40%
2021/11/24	1	95.30	0	0.00	96.30	1	318	0.31%
2021/11/18	0	0.00	1	96.00	95.10	-1	340	-0.29%
2021/11/17	0	0.00	1	95.70	95.80	-1	341	-0.29%
2021/11/11	1	93.10	0	0.00	92.80	1	352	0.28%
2021/11/08	1	95.00	0	0.00	94.60	1	353	0.28%
2021/11/05	0	0.00	0.1	98.50	96.60	-0.1	357	-0.03%
2021/11/04	0	0.00	0.1	95.80	95.80	-0.1	352	-0.03%
2021/10/12	0	0.00	1	89.60	86.30	-1	432	-0.23%
2021/10/08	1	88.00	0	0.00	88.00	1	436	0.23%
2021/09/30	2	88.00	0	0.00	88.20	2	433	0.46%
2021/09/15	0	0.00	210	90.76	91.20	-210	621	-33.79%	大賣/鉅額交易
2021/09/08	0	0.00	1	95.50	94.80	-1	724	-0.14%
2021/09/01	0	0.00	3	99.93	99.70	-3	732	-0.41%
2021/08/27	2	101.25	1	101.50	100.50	1	741	0.13%
2021/08/26	0	0.00	0.1	100.70	101.00	-0.1	725	-0.01%
2021/08/23	1	92.30	0	0.00	92.80	1	717	0.14%
2021/08/18	0.1	95.50	2	93.75	96.00	-1.9	726	-0.26%
2021/08/17	0	0.00	0.1	97.00	96.20	-0.1	728	-0.01%
2021/08/13	0	0.00	0.1	100.50	99.40	-0.1	728	-0.01%
2021/08/11	0	0.00	0.2	100.63	99.20	-0.2	728	-0.03%
2021/08/10	0	0.00	0.1	100.00	99.80	-0.1	729	-0.01%
2021/08/09	0	0.00	0.4	102.00	101.00	-0.4	736	-0.05%
2021/08/06	0.1	102.50	0	0.00	102.00	0.1	747	0.01%
2021/08/04	1	106.00	0	0.00	105.00	1	799	0.13%
2021/08/03	1	107.50	2	110.00	108.00	-1	815	-0.12%
2021/08/02	2	107.00	0	0.00	106.00	2	802	0.25%
2021/07/29	134	109.25	1	109.00	110.50	133	806	16.50%	大買/鉅額交易
2021/07/16	77	109.75	0	0.00	108.50	77	895	8.60%
2021/07/15	0	0.00	70	105.37	105.50	-70	886	-7.89%
2021/07/08	1	106.50	0	0.00	106.00	1	894	0.11%
2021/07/06	1	107.50	0	0.00	106.50	1	934	0.11%
2021/07/05	0	0.00	35	109.50	109.00	-35	928	-3.77%
2021/07/02	1	107.00	0	0.00	111.50	1	930	0.11%
2021/07/01	28	109.38	0	0.00	109.00	28	895	3.13%
2021/06/30	8	111.56	0	0.00	110.00	8	902	0.89%
2021/06/29	3	112.67	3	115.17	112.50	0	908	0.00%
2021/06/25	71	112.53	0	0.00	111.50	71	873	8.13%
2021/06/24	1	114.50	0	0.00	113.00	1	858	0.12%
2021/06/23	2	116.00	4	115.25	117.50	-2	814	-0.25%
2021/06/07	0	0.00	1	101.50	101.50	-1	845	-0.12%
2021/06/03	1	106.00	0	0.00	106.00	1	870	0.11%
2021/05/25	0	0.00	1	99.00	98.10	-1	1,150	-0.09%
2021/05/24	1	95.50	0	0.00	95.40	1	1,165	0.09%
2021/05/14	1	96.10	0	0.00	96.00	1	1,299	0.08%
2021/05/13	1	93.40	0	0.00	91.80	1	1,370	0.07%
2021/05/03	2	112.50	0	0.00	110.50	2	1,713	0.12%
2021/04/29	1	118.00	0	0.00	114.50	1	1,823	0.05%
2021/04/27	0	0.00	1	121.00	120.50	-1	1,880	-0.05%
2021/04/23	0	0.00	25	112.70	112.50	-25	1,861	-1.34%
2021/04/20	0	0.00	11	117.95	118.50	-11	1,878	-0.59%
2021/04/19	0	0.00	7	117.14	117.00	-7	1,893	-0.37%
2021/04/16	1	119.00	0	0.00	118.50	1	1,907	0.05%
2021/04/15	1	116.50	0	0.00	116.50	1	1,918	0.05%
2021/04/14	0	0.00	1	116.00	115.50	-1	1,935	-0.05%
2021/04/08	0	0.00	1	128.00	127.50	-1	1,920	-0.05%
2021/04/07	0	0.00	2	129.00	129.50	-2	1,911	-0.10%
2021/04/06	2	128.50	2	130.00	128.50	0	1,908	0.00%
2021/04/01	2	128.00	2	129.00	128.00	0	1,896	0.00%
2021/03/23	1	125.00	0	0.00	125.00	1	1,924	0.05%
2021/03/12	1	130.00	0	0.00	128.50	1	1,935	0.05%
2021/03/11	1	129.50	1	130.50	126.50	0	1,939	0.00%
2021/03/10	2	130.25	1	133.00	129.50	1	1,931	0.05%
2021/03/09	0	0.00	1	129.50	129.50	-1	1,935	-0.05%
2021/03/08	1	131.50	1	131.50	131.50	0	1,955	0.00%
2021/03/05	1	131.50	0	0.00	130.00	1	1,927	0.05%
2021/03/04	1	131.00	0	0.00	130.00	1	1,946	0.05%
2021/03/03	4	129.50	4	133.13	135.00	0	1,947	0.00%
2021/03/02	1	129.00	1	132.50	127.50	0	2,011	0.00%
2021/02/26	1	132.00	1	135.50	128.00	0	2,027	0.00%
2021/02/25	46	132.65	2	131.50	134.00	44	1,967	2.24%
2021/02/24	1	124.00	0	0.00	124.00	1	1,911	0.05%
2021/02/23	1	124.50	2	125.00	126.00	-1	1,912	-0.05%
2021/02/05	1	128.00	1	129.50	126.50	0	1,844	0.00%
2021/02/02	1	126.00	2	129.75	132.50	-1	1,710	-0.06%
2021/02/01	0	0.00	4	124.88	129.50	-4	1,611	-0.25%
2021/01/29	1	121.00	1	126.00	120.00	0	1,504	0.00%
2021/01/27	1	122.50	68.6	124.53	121.00	-67.6	1,427	-4.74%
2021/01/26	1	118.00	1	121.50	118.00	0	1,315	0.00%
2021/01/22	4	119.00	10	121.90	119.50	-6	1,288	-0.47%
2021/01/21	0	0.00	4.5	115.89	118.00	-4.5	1,165	-0.39%
2021/01/20	2	107.50	3	110.00	107.50	-1	1,074	-0.09%
2021/01/14	0	0.00	0.3	109.00	110.50	-0.3	1,144	-0.02%
2021/01/12	0.3	106.00	0	0.00	105.50	0.3	1,140	0.02%
2021/01/11	0	109.00	0	112.00	107.50	0	1,124	0.00%
2021/01/06	1	114.50	1	111.50	114.50	0	1,084	0.00%
2021/01/05	1.1	111.07	0.3	111.25	111.50	0.8	1,065	0.07%
2021/01/04	0.2	109.00	0	0.00	108.50	0.2	1,053	0.02%
2020/12/30	0	0.00	1	110.50	110.50	-1	1,041	-0.10%
2020/12/29	0	0.00	1	110.00	109.50	-1	1,056	-0.09%
2020/12/28	0	0.00	1.2	109.92	109.50	-1.2	1,063	-0.11%
2020/12/25	1.3	109.80	0	0.00	110.00	1.3	1,080	0.12%
2020/12/24	0	0.00	2.3	110.22	112.50	-2.3	1,093	-0.21%
2020/12/23	0.3	109.00	0	0.00	109.00	0.3	1,102	0.02%
2020/12/22	0.3	112.00	0	0.00	109.00	0.3	1,124	0.02%
2020/12/21	0.3	115.00	0	0.00	113.50	0.3	1,120	0.02%
2020/12/18	1	116.00	1	117.00	115.50	0	1,128	0.00%
2020/12/17	3	116.83	0	0.00	116.00	3	1,132	0.26%
2020/12/16	1	118.00	7.1	118.57	119.50	-6.1	1,101	-0.55%
2020/12/15	3.1	115.98	3	117.50	116.00	0.1	1,076	0.01%
2020/12/14	3	116.17	3.3	117.54	116.00	-0.3	1,084	-0.02%
2020/12/11	2.3	115.89	1	117.50	114.00	1.3	1,084	0.12%
2020/12/10	3.1	116.64	1.1	118.45	115.50	2	1,079	0.19%
2020/12/08	2	118.00	4	117.75	118.00	-2	1,081	-0.18%
2020/12/07	0	0.00	2	120.00	115.00	-2	1,090	-0.18%
2020/12/04	4	118.50	4	119.38	118.50	0	1,106	0.00%
2020/12/03	0	0.00	0.4	119.00	117.00	-0.4	1,094	-0.04%
2020/12/02	8	120.00	4	121.88	119.50	4	1,093	0.37%
2020/12/01	1	116.00	3	117.17	117.50	-2	1,090	-0.18%
2020/11/30	4	116.88	8	118.75	116.50	-4	1,092	-0.37%
2020/11/27	10	116.60	7	118.00	114.00	3	1,067	0.28%
2020/11/26	87	119.46	12	118.00	117.00	75	1,059	7.08%
2020/11/20	1	107.00	0	0.00	107.00	1	1,072	0.09%
2020/11/18	6	101.83	0	0.00	102.00	6	1,196	0.50%
2020/11/13	0	0.00	0.3	109.50	106.50	-0.3	1,210	-0.02%
2020/11/10	0.2	106.50	0	0.00	105.50	0.2	1,327	0.02%
2020/11/09	2	107.00	0.2	109.50	107.50	1.8	1,334	0.13%
2020/11/06	0	0.00	0	109.50	107.00	0	1,332	0.00%
2020/11/03	6	105.75	0	0.00	106.00	6	1,349	0.44%
2020/10/29	0.3	106.50	0	0.00	107.50	0.3	1,380	0.02%
2020/10/23	0	0.00	2	120.00	115.50	-2	1,447	-0.14%
2020/10/22	0	0.00	0.2	116.50	117.00	-0.2	1,447	-0.02%
2020/10/21	0	0.00	0.3	111.50	111.50	-0.3	1,394	-0.02%
2020/10/16	0.3	107.00	0	0.00	107.00	0.3	1,420	0.02%
2020/10/07	0	0.00	0.3	109.00	109.50	-0.3	1,721	-0.01%
2020/09/30	1	103.50	1	103.50	103.50	0	1,942	0.00%
2020/09/29	1	106.50	0.3	106.50	107.50	0.8	1,941	0.04%
2020/09/28	0.3	101.50	0	0.00	101.00	0.3	1,951	0.01%
2020/09/24	0.3	106.00	0	0.00	105.00	0.3	1,971	0.01%
2020/09/22	0.3	111.00	0	0.00	110.50	0.3	2,053	0.01%
2020/09/16	1	112.00	0	0.00	113.00	1	2,288	0.04%
2020/09/15	1	113.00	0	0.00	113.00	1	2,323	0.04%
2020/09/03	0	0.00	10	117.00	117.50	-10	2,463	-0.41%
2020/09/02	10	119.50	0	0.00	120.00	10	2,462	0.41%
2020/08/27	1	124.50	0	0.00	122.00	1	2,547	0.04%
2020/07/31	0	0.00	1	128.00	124.50	-1	3,133	-0.03%
2020/07/29	12	120.50	12	118.50	119.00	0	3,150	0.00%
2020/07/27	0	0.00	1	126.50	124.00	-1	3,185	-0.03%
2020/07/21	2	129.75	0	0.00	131.00	2	3,472	0.06%
2020/07/15	1	136.50	1	136.00	124.50	0	3,939	0.00%
2020/07/10	0	0.00	2	115.75	121.00	-2	3,800	-0.05%
2020/07/07	0	0.00	1	119.50	118.50	-1	3,925	-0.03%
2020/07/01	2	119.00	0	0.00	117.00	2	4,276	0.05%
2020/06/29	0	0.00	1	115.50	115.00	-1	4,243	-0.02%
2020/06/24	0	0.00	1	113.50	115.00	-1	4,225	-0.02%
2020/06/23	2	113.25	2.2	112.50	112.50	-0.2	4,244	0.00%
2020/06/22	2	106.00	1.1	107.03	107.00	0.9	4,197	0.02%
2020/06/19	3	106.50	1	107.50	105.00	2	4,296	0.05%
2020/06/15	0	0.00	1	99.50	99.00	-1	4,682	-0.02%
2020/06/09	0	0.00	20	100.50	101.50	-20	5,028	-0.40%
2020/06/08	20	104.00	0	0.00	103.50	20	5,085	0.39%
2020/06/03	1	100.50	8	103.25	104.00	-7	5,269	-0.13%
2020/06/02	9.3	101.23	2	102.00	102.00	7.3	5,267	0.14%
2020/06/01	0	0.00	6	110.50	111.50	-6	5,241	-0.11%
2020/05/29	0	0.00	0.2	101.50	101.50	-0.2	5,284	0.00%
2020/05/28	9	104.89	11	105.77	106.00	-2	5,319	-0.04%
2020/05/27	1	102.00	1.2	104.50	104.50	-0.2	5,335	0.00%
2020/05/26	0	0.00	7	95.20	95.20	-7	5,402	-0.13%
2020/05/25	3	94.10	3	95.60	95.60	0	5,379	0.00%
2020/05/22	0	0.00	3	96.20	93.40	-3	5,371	-0.06%
2020/05/21	6	94.60	4.2	94.92	95.00	1.8	5,322	0.03%
2020/05/19	0	0.00	1	92.50	94.30	-1	5,277	-0.02%
2020/05/15	4	93.00	0	0.00	91.60	4	5,244	0.08%
2020/05/13	2	93.60	0	0.00	94.70	2	5,233	0.04%
2020/05/12	1	90.50	36	91.17	91.80	-35	5,216	-0.67%
2020/05/11	8	92.93	6	92.47	92.30	2	5,195	0.04%
2020/05/08	13.4	93.63	0	0.00	90.10	13.4	5,163	0.26%
2020/05/06	31	100.93	0	0.00	99.30	31	5,036	0.62%
2020/05/05	0.2	97.30	0	0.00	97.30	0.2	4,992	0.00%
2020/04/30	0	97.50	0	0.00	96.60	0	4,943	0.00%
2020/04/29	1	98.80	2	99.40	98.10	-1	4,917	-0.02%
2020/04/28	1	100.00	1	99.10	100.50	0	4,883	0.00%
2020/04/27	2	97.40	0	0.00	96.40	2	4,833	0.04%
2020/04/23	1	96.10	1	97.00	93.50	0	4,680	0.00%
2020/04/22	9	94.43	9	94.53	96.90	0	4,600	0.00%
2020/04/21	2	95.10	4	93.60	93.60	-2	4,496	-0.04%
2020/04/17	4	89.43	5	89.60	87.30	-1	4,209	-0.02%
2020/04/16	2	88.30	0	0.00	87.70	2	4,130	0.05%
2020/04/13	1	87.70	1	87.70	88.20	0	3,971	0.00%
2020/04/10	1	89.50	0	0.00	89.80	1	3,934	0.03%
2020/04/08	1	79.30	4	85.15	87.50	-3	3,655	-0.08%
2020/04/07	3	80.70	0	0.00	79.60	3	3,553	0.08%
2020/04/06	0	0.00	5	79.20	79.30	-5	3,502	-0.14%
2020/04/01	1	74.80	1	74.70	75.00	0	3,460	0.00%
2020/03/30	0	0.00	1	71.80	73.30	-1	3,422	-0.03%
2020/03/27	2	72.40	0	0.00	71.00	2	3,385	0.06%
2020/03/26	1	72.90	10	70.86	73.10	-9	3,321	-0.27%
2020/03/25	6	76.08	3	73.93	73.60	3	3,261	0.09%
2020/03/24	0	0.00	1	76.10	76.60	-1	3,123	-0.03%
2020/03/23	1	74.00	0	0.00	72.20	1	3,041	0.03%
2020/03/20	7	74.21	7	74.49	75.30	0	2,973	0.00%
2020/03/19	0	0.00	3	72.43	68.50	-3	2,850	-0.11%
2020/03/18	5	72.30	4	73.08	70.10	1	2,669	0.04%
2020/03/17	1	66.00	9	68.57	68.00	-8	2,532	-0.32%
2020/03/16	16	68.85	11	70.46	68.00	5	2,520	0.20%
2020/03/13	2	68.65	1	68.40	68.20	1	2,412	0.04%
2020/03/12	8	74.74	4	73.18	74.00	4	2,374	0.17%
2020/03/11	2	84.05	4	84.25	81.00	-2	2,318	-0.09%
2020/03/10	5	81.68	12	79.53	84.80	-7	2,212	-0.32%
2020/03/09	2	81.20	1	81.80	80.50	1	2,122	0.05%
2020/03/06	11	85.87	0	0.00	86.60	11	2,081	0.53%
2020/03/05	3	83.50	4	84.20	86.60	-1	2,040	-0.05%
2020/03/04	4	79.43	2	79.95	80.80	2	1,912	0.10%
2020/03/03	0	0.00	2	76.00	79.70	-2	1,822	-0.11%
2020/03/02	2	72.60	4	72.93	72.50	-2	1,741	-0.11%
2020/02/27	6	67.08	11	68.31	68.40	-5	1,562	-0.32%
2020/02/20	0	0.00	2	64.20	63.80	-2	2,119	-0.09%
2020/02/18	0	0.00	1	63.60	63.20	-1	2,383	-0.04%
2020/02/04	0	0.00	5	61.10	61.40	-5	3,167	-0.16%
2020/01/30	3	64.40	0	0.00	62.10	3	3,466	0.09%
2020/01/17	7	70.23	0	0.00	68.40	7	3,459	0.20%
2020/01/15	0	0.00	1	68.80	68.20	-1	3,415	-0.03%
2020/01/10	0	0.00	5	65.20	65.30	-5	3,378	-0.15%
2020/01/09	22	67.18	16	66.20	66.50	6	3,374	0.18%
2020/01/08	1	66.20	1	66.70	65.50	0	3,356	0.00%
2020/01/06	1	65.30	1	66.00	65.20	0	3,343	0.00%
2020/01/02	1	68.50	0	0.00	68.50	1	3,364	0.03%
2019/12/30	2	68.30	0	0.00	68.00	2	3,374	0.06%
2019/12/26	0	0.00	1	67.10	68.00	-1	3,355	-0.03%
2019/12/20	0	0.00	1	66.90	66.50	-1	3,344	-0.03%
2019/12/19	0	0.00	1	66.20	66.00	-1	3,330	-0.03%
2019/12/18	1	66.10	0	0.00	65.70	1	3,326	0.03%
2019/12/13	1	65.10	2	64.20	64.20	-1	3,349	-0.03%
2019/12/11	4	65.83	5	66.34	65.80	-1	3,334	-0.03%
2019/12/09	4	69.70	2	69.70	69.90	2	3,283	0.06%
2019/12/06	1	65.90	1	66.80	67.00	0	3,272	0.00%
2019/12/04	1	66.80	1	68.10	67.00	0	3,287	0.00%
2019/12/02	2	66.90	0	0.00	67.00	2	3,344	0.06%
2019/11/28	10	67.36	7	67.41	67.00	3	3,411	0.09%
2019/11/27	1	69.40	0	0.00	69.40	1	3,369	0.03%
2019/11/26	1	69.30	0	0.00	69.70	1	3,345	0.03%
2019/11/22	2	69.90	0	0.00	70.70	2	3,288	0.06%
2019/11/21	0	0.00	2	69.05	70.40	-2	3,231	-0.06%
2019/11/20	3	67.87	6	68.30	67.60	-3	3,147	-0.10%
2019/11/19	7	71.49	1	71.20	69.40	6	3,091	0.19%
2019/11/15	0	0.00	2	64.50	63.40	-2	2,513	-0.08%
2019/11/14	2	61.95	11	62.71	62.80	-9	2,441	-0.37%
2019/11/13	1	63.30	16	63.51	63.00	-15	2,405	-0.62%
2019/11/12	1	64.10	6	63.83	63.80	-5	2,360	-0.21%
2019/11/11	0	0.00	1	62.20	61.40	-1	2,139	-0.05%
2019/11/08	1	60.30	7	59.50	60.40	-6	2,086	-0.29%
2019/11/06	21	60.90	11	61.11	60.70	10	2,016	0.50%
2019/11/05	7	62.53	1	62.70	62.00	6	1,992	0.30%
2019/11/04	0	0.00	5	61.60	61.30	-5	1,890	-0.26%
2019/11/01	14	58.32	6	58.23	58.10	8	1,802	0.44%
2019/10/31	8	58.90	2	58.80	58.00	6	1,785	0.34%
2019/10/30	0	0.00	4	57.28	58.00	-4	1,587	-0.25%
2019/10/28	5	56.50	0	0.00	56.50	5	1,579	0.32%
2019/10/25	0	0.00	3	56.80	56.50	-3	1,638	-0.18%
2019/10/24	0	0.00	1	55.90	56.70	-1	1,633	-0.06%
2019/10/22	3	55.37	0	0.00	55.60	3	1,786	0.17%
2019/10/14	0	0.00	2	55.10	54.50	-2	1,965	-0.10%
2019/10/09	3	53.73	0	0.00	53.30	3	1,966	0.15%
2019/10/02	1	56.70	0	0.00	56.70	1	2,056	0.05%
2019/09/26	0	0.00	2	56.45	56.20	-2	2,065	-0.10%
2019/09/25	2	55.20	1	55.80	56.10	1	2,092	0.05%
2019/09/24	0	0.00	1	56.00	56.00	-1	2,167	-0.05%
2019/09/20	1	56.00	0	0.00	56.20	1	2,173	0.05%
2019/09/19	1	56.40	0	0.00	55.90	1	2,166	0.05%
2019/09/18	2	54.40	0	0.00	55.30	2	2,151	0.09%
2019/09/11	2	57.20	2	58.80	56.80	0	2,178	0.00%
2019/09/10	2	58.30	0	0.00	57.30	2	2,193	0.09%
2019/09/06	0	0.00	1	58.90	58.50	-1	2,182	-0.05%
2019/09/05	0	0.00	4	58.68	59.10	-4	2,181	-0.18%
2019/09/03	0	0.00	2	56.40	56.90	-2	2,296	-0.09%
2019/09/02	3	54.67	2	55.30	55.00	1	2,209	0.05%
2019/08/30	4	54.80	2	55.80	54.30	2	2,233	0.09%
2019/08/28	2	54.50	1	54.00	54.00	1	2,229	0.04%
2019/08/27	0	0.00	1	56.20	55.60	-1	2,228	-0.04%
2019/08/23	0	0.00	5	56.00	55.80	-5	2,231	-0.22%
2019/08/22	1	56.30	1	56.40	56.30	0	2,238	0.00%
2019/08/20	6	55.10	2	55.95	55.10	4	2,238	0.18%
2019/08/19	2	53.95	0	0.00	55.00	2	2,241	0.09%
2019/08/08	1	52.80	1	53.50	53.80	0	2,452	0.00%
2019/08/07	0	0.00	150	51.77	52.00	-150	2,465	-6.08%	大賣/鉅額交易
2019/08/05	1	55.70	0	0.00	52.00	1	2,501	0.04%
2019/08/02	4	57.53	3	57.93	56.80	1	2,508	0.04%
2019/08/01	0	0.00	12	58.85	59.40	-12	2,548	-0.47%
2019/07/31	0	0.00	1	57.80	58.80	-1	2,641	-0.04%
2019/07/30	141	57.73	45	57.42	57.90	96	2,818	3.41%	大買/
2019/07/29	13	59.18	9	58.47	59.40	4	2,895	0.14%
2019/07/26	0	0.00	10	57.80	57.50	-10	2,993	-0.33%
2019/07/25	17	57.54	3	58.77	57.30	14	2,998	0.47%
2019/07/24	0	0.00	3	56.67	56.80	-3	2,853	-0.11%
2019/07/23	3	55.60	0	0.00	55.10	3	2,853	0.11%
2019/07/22	0	0.00	1	56.00	55.10	-1	2,851	-0.04%
2019/07/19	2	55.60	15	55.71	55.70	-13	2,864	-0.45%
2019/07/18	1	56.10	0	0.00	55.80	1	2,866	0.03%
2019/07/17	9	56.16	3	56.60	56.90	6	2,884	0.21%
2019/07/16	3	57.77	16	57.83	55.80	-13	2,878	-0.45%
2019/07/15	1	55.90	0	0.00	55.80	1	2,758	0.04%
2019/07/12	0	0.00	2	57.00	55.80	-2	2,765	-0.07%
2019/07/11	3	56.17	1	55.80	56.30	2	2,759	0.07%
2019/07/10	1	55.50	1	56.10	56.20	0	2,787	0.00%
2019/07/09	28	55.84	1	56.00	55.80	27	2,790	0.97%
2019/07/08	1	57.30	27	57.18	57.60	-26	2,751	-0.94%
2019/07/04	24	56.26	1	56.20	55.90	23	2,787	0.83%
2019/07/03	10	55.65	2	55.20	56.10	8	2,828	0.28%
2019/07/01	44	55.48	2	55.80	56.00	42	2,799	1.50%
2019/06/27	0	0.00	2	53.50	53.00	-2	2,763	-0.07%
2019/06/25	1	52.40	38	52.92	52.10	-37	2,918	-1.27%
2019/06/21	1	53.40	0	0.00	53.30	1	2,950	0.03%
2019/06/19	0	0.00	1	54.30	53.60	-1	2,999	-0.03%
2019/06/18	1	52.60	1	54.70	52.60	0	3,011	0.00%
2019/06/17	1	52.50	0	0.00	53.10	1	2,997	0.03%
2019/06/12	5	53.30	0.3	54.00	52.90	4.7	3,266	0.14%
2019/06/11	1	51.80	8	52.43	53.00	-7	3,239	-0.22%
2019/06/03	0.3	47.95	0	0.00	47.90	0.3	3,497	0.01%
2019/05/27	0	0.00	26	45.92	46.15	-26	3,475	-0.75%
2019/05/24	5	47.60	5	46.85	46.30	0	3,473	0.00%
2019/05/21	5	46.85	9	45.91	47.00	-4	3,416	-0.12%
2019/05/20	2	42.53	0	0.00	42.75	2	3,348	0.06%
2019/05/17	3	47.10	0	0.00	44.95	3	3,325	0.09%
2019/05/15	22	49.27	2	48.85	49.00	20	3,342	0.60%
2019/05/14	1	48.50	139	47.83	48.40	-138	3,324	-4.15%	大賣/鉅額交易
2019/05/13	8	50.08	30	49.65	49.80	-22	3,276	-0.67%
2019/05/10	18	52.89	3	51.80	51.60	15	3,263	0.46%
2019/05/09	11	53.87	15	53.75	53.10	-4	3,187	-0.13%
2019/05/08	14	56.57	0	0.00	56.50	14	3,103	0.45%
2019/05/07	16	59.10	12	59.95	58.70	4	2,964	0.13%
2019/05/06	13	54.98	2	55.30	56.80	11	2,777	0.40%
2019/05/03	11	54.30	11	54.35	55.90	0	2,634	0.00%
2019/04/25	0	0.00	4	51.20	52.20	-4	2,448	-0.16%
2019/04/24	0	0.00	16	51.54	51.40	-16	2,452	-0.65%
2019/04/23	0	0.00	20	52.00	51.30	-20	2,465	-0.81%
2019/04/22	12	52.60	1	52.80	53.40	11	2,451	0.45%
2019/04/19	13	52.47	3	52.20	51.60	10	2,435	0.41%
2019/04/18	0	0.00	3	52.00	50.50	-3	2,426	-0.12%
2019/04/17	36	52.76	6	52.78	52.20	30	2,425	1.24%
2019/04/16	64	52.36	9	52.71	53.40	55	2,424	2.27%
2019/04/15	17	50.93	0	0.00	51.10	17	2,418	0.70%
2019/04/12	29	51.07	0	0.00	50.70	29	2,421	1.20%
2019/04/11	60	52.04	5	52.36	51.80	55	2,397	2.29%
2019/04/09	2	51.10	0	0.00	49.75	2	2,292	0.09%
2019/04/01	2	52.60	0	0.00	52.80	2	2,166	0.09%
2019/03/29	1	53.60	2	52.50	53.70	-1	2,134	-0.05%
2019/03/28	2	51.80	16	51.20	51.00	-14	2,020	-0.69%
2019/03/27	5	52.80	0	0.00	53.40	5	1,966	0.25%
2019/03/26	5	52.96	0	0.00	53.00	5	1,947	0.26%
2019/03/19	6	55.08	4	55.63	55.20	2	1,712	0.12%
2019/03/18	3	52.90	0	0.00	53.70	3	1,596	0.19%
2019/03/15	7	51.90	9	52.32	54.20	-2	1,518	-0.13%
2019/03/14	2	49.70	1	50.10	49.60	1	1,339	0.07%
2019/03/13	0	0.00	5	48.50	48.65	-5	1,274	-0.39%
2019/03/12	14	49.12	9	49.76	47.00	5	1,217	0.41%
2019/03/11	3	48.75	2	49.10	47.80	1	1,060	0.09%
2019/03/08	0	0.00	1	47.90	48.90	-1	1,014	-0.10%
2019/03/07	0	0.00	1	46.00	46.35	-1	888	-0.11%
2019/03/04	0	0.00	2	42.75	43.60	-2	798	-0.25%
2019/02/22	0	0.00	2	41.60	41.85	-2	733	-0.27%
2019/02/20	0	0.00	2	42.43	41.75	-2	709	-0.28%
2019/02/15	1	41.00	1	41.30	41.20	0	655	0.00%
2019/02/14	0	0.00	1	38.70	39.00	-1	583	-0.17%
2019/02/13	0	0.00	1	37.45	37.55	-1	571	-0.17%
2019/02/12	2	38.68	0	0.00	38.40	2	555	0.36%
2019/02/11	0	0.00	3	38.60	38.95	-3	546	-0.55%
2019/01/30	0	0.00	2	37.05	36.95	-2	519	-0.39%
2019/01/29	2	36.95	0	0.00	37.00	2	516	0.39%
2019/01/25	1	36.95	1	36.95	36.95	0	517	0.00%
2019/01/23	2	35.80	1	36.05	36.30	1	517	0.19%
2019/01/17	2	37.38	1	38.10	36.80	1	481	0.21%
2019/01/16	3	37.32	2	37.35	37.00	1	457	0.22%
2019/01/15	3	36.28	5	36.39	36.40	-2	424	-0.47%
2019/01/14	6	35.75	4	35.79	35.80	2	398	0.50%
2019/01/10	0	0.00	2	35.08	34.85	-2	360	-0.55%
2019/01/09	3	34.97	7	35.34	34.65	-4	355	-1.13%
2019/01/08	7	34.39	8	34.93	35.00	-1	337	-0.30%
2019/01/07	9	33.77	2	34.75	34.70	7	319	2.19%
2019/01/04	16	31.67	2	32.90	33.30	14	275	5.08%
2018/11/22	1	30.50	0	0.00	30.25	1	294	0.34%
2018/11/01	0	0.00	1	28.25	28.50	-1	308	-0.32%
2018/10/04	0	0.00	6	30.30	30.45	-6	320	-1.87%
2018/09/28	3	30.00	0	0.00	30.20	3	327	0.92%
2018/09/17	3	31.40	0	0.00	31.50	3	344	0.87%
2018/09/07	1	32.45	0	0.00	32.65	1	348	0.29%
2018/08/31	2	35.30	0	0.00	35.25	2	401	0.50%
2018/08/09	0	0.00	1	36.50	36.15	-1	447	-0.22%
2018/08/08	0	0.00	1	37.15	36.70	-1	448	-0.22%
2018/07/19	1	38.50	1	39.40	38.45	0	502	0.00%
2018/07/13	1	38.40	1	38.00	38.40	0	613	0.00%
2018/07/11	1	37.35	1	37.15	37.35	0	700	0.00%
2018/06/29	1	40.35	1	40.65	40.35	0	873	0.00%
2018/06/26	1	40.25	1	40.50	40.50	0	1,052	0.00%
2018/06/22	1	41.50	0	0.00	41.35	1	1,252	0.08%
2018/06/19	1	42.95	1	43.65	43.65	0	1,336	0.00%
2018/06/14	1	44.00	1	45.55	43.90	0	1,349	0.00%
2018/06/11	1	44.00	0	0.00	44.40	1	1,446	0.07%
2018/06/07	0	0.00	1	43.20	43.30	-1	1,534	-0.07%
2018/06/05	2	42.38	0	0.00	41.80	2	1,555	0.13%
2018/05/31	0	0.00	2	42.65	42.70	-2	1,585	-0.13%
2018/05/24	0	0.00	1	42.15	42.70	-1	1,709	-0.06%
2018/05/17	2	40.80	0	0.00	40.75	2	2,050	0.10%
2018/05/11	1	40.90	0	0.00	40.20	1	2,252	0.04%
2018/04/26	1	44.80	1	44.60	44.00	0	2,256	0.00%
2018/04/25	1	44.00	1	45.20	46.40	0	2,258	0.00%
2018/04/24	1	43.60	0	0.00	44.15	1	2,250	0.04%
2018/04/23	2	47.55	0	0.00	46.10	2	2,222	0.09%
2018/04/20	1	49.50	1	51.00	49.05	0	2,192	0.00%
2018/04/19	0	0.00	1	50.00	49.95	-1	2,164	-0.05%
2018/04/17	2	50.50	3	50.30	47.90	-1	2,123	-0.05%
2018/04/16	1	47.15	1	48.10	48.10	0	2,060	0.00%
2018/04/12	1	48.50	0	0.00	48.00	1	2,043	0.05%
2018/04/11	0	0.00	4	48.35	49.50	-4	2,025	-0.20%
2018/04/03	3	46.12	0	0.00	45.90	3	1,956	0.15%
2018/04/02	0	0.00	1	46.60	47.30	-1	1,932	-0.05%
2018/03/31	2	46.20	0	0.00	46.40	2	1,911	0.10%
2018/03/30	2	45.80	0	0.00	45.45	2	1,896	0.11%
2018/03/29	1	45.15	0	0.00	46.30	1	1,842	0.05%
2018/03/26	0	0.00	2	39.20	39.90	-2	1,521	-0.13%
2018/03/16	3	38.95	0	0.00	38.10	3	1,396	0.21%
2018/03/15	0	0.00	1	38.75	39.60	-1	1,340	-0.07%
2018/03/13	0	0.00	4	37.53	37.60	-4	1,213	-0.33%
2018/03/12	0	0.00	1	36.40	36.10	-1	1,184	-0.08%
2018/03/05	1	35.65	2	36.85	35.50	-1	1,154	-0.09%
2018/02/27	3	36.27	0	0.00	35.70	3	1,136	0.26%
2018/02/26	0	0.00	5	37.23	37.00	-5	1,106	-0.45%
2018/02/23	4	36.43	0	0.00	36.90	4	1,033	0.39%
2018/02/22	2	35.20	1	37.70	35.20	1	968	0.10%
2018/02/21	0	0.00	3	35.35	36.10	-3	861	-0.35%
2018/02/09	1	33.50	1	34.00	33.85	0	739	0.00%
2018/02/08	1	33.05	1	32.80	33.05	0	694	0.00%
2018/02/07	0	0.00	4	32.58	33.00	-4	674	-0.59%
2018/02/06	2	31.55	0	0.00	31.15	2	643	0.31%
2018/02/05	2	33.55	3	34.32	33.85	-1	628	-0.16%
2018/02/02	1	33.10	3	32.65	33.05	-2	541	-0.37%
2018/01/31	0	0.00	2	31.83	31.80	-2	533	-0.37%
2018/01/30	1	31.20	0	0.00	31.20	1	537	0.19%
2018/01/29	1	31.15	2	31.48	31.70	-1	542	-0.18%
2018/01/22	2	31.33	0	0.00	31.40	2	690	0.29%
2018/01/19	1	31.90	2	32.10	32.10	-1	723	-0.14%
2018/01/08	2	31.70	0	0.00	31.55	2	1,237	0.16%
2018/01/05	1	32.35	0	0.00	32.60	1	1,329	0.08%
2018/01/04	1	32.65	1	33.30	32.85	0	1,349	0.00%
2018/01/03	0	0.00	2	32.58	32.75	-2	1,349	-0.15%