優群 (3217)-元大-北投券商分點個股進出

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
158.5
漲跌
▼3.0
漲幅
-1.86%
成交量
1,137張
產業
上櫃電子零組件類股
364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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.4	159.35	0	0.00	158.50	0.4	2,287	0.02%
2024/04/30	1	162.50	0	0.00	161.50	1	2,308	0.04%
2024/04/29	2.1	158.10	0	0.00	158.50	2.1	2,362	0.09%
2024/04/26	3.5	160.00	4	162.00	159.00	-0.5	2,441	-0.02%
2024/04/25	1	158.00	0	0.00	158.00	1	2,469	0.04%
2024/04/24	0.5	161.50	0	0.00	161.50	0.5	2,488	0.02%
2024/04/22	0	155.00	0	0.00	154.50	0	2,544	0.00%
2024/04/19	2.4	156.98	1	160.50	157.50	1.4	2,595	0.05%
2024/04/18	2	162.75	0	0.00	163.00	2	2,613	0.08%
2024/04/17	2	159.75	0	0.00	162.00	2	2,688	0.07%
2024/04/16	1.7	158.35	0.1	159.00	158.50	1.6	2,672	0.06%
2024/04/15	0.3	164.00	0	0.00	165.00	0.3	2,664	0.01%
2024/04/12	1	169.00	2	170.00	168.00	-1	2,702	-0.04%
2024/04/11	3.1	168.32	0	0.00	168.50	3.1	2,766	0.11%
2024/04/10	4	169.00	1	173.00	167.50	3	2,913	0.10%
2024/04/09	8	173.25	0	0.00	171.50	8	2,996	0.27%
2024/04/08	2	179.25	1	178.50	178.50	1	3,147	0.03%
2024/04/02	0.1	181.00	0	0.00	181.50	0.1	3,182	0.00%
2024/03/27	1	180.00	0	0.00	180.50	1	3,200	0.03%
2024/03/26	0	0.00	1	190.50	185.50	-1	3,190	-0.03%
2024/03/25	0	0.00	2	193.50	194.00	-2	3,172	-0.06%
2024/03/21	1	178.50	12.5	182.05	183.50	-11.5	3,083	-0.37%
2024/03/19	0	0.00	0.2	174.00	170.50	-0.2	3,138	-0.01%
2024/03/13	2.7	161.61	0	0.00	161.50	2.7	3,171	0.09%
2024/03/11	5	167.10	1	166.00	165.50	4	3,195	0.13%
2024/03/08	6.1	169.81	1	174.50	168.50	5.1	3,196	0.16%
2024/03/07	3	182.67	0.1	178.00	177.00	2.9	3,171	0.09%
2024/03/05	1	182.00	1	184.00	184.50	0	3,223	0.00%
2024/02/29	1	181.00	0	0.00	181.50	1	3,553	0.03%
2024/02/27	1	185.00	1	192.00	185.50	0	3,601	0.00%
2024/02/26	3	191.33	0.1	187.50	187.50	3	3,621	0.08%
2024/02/23	1	198.50	1	194.50	195.00	0	3,606	0.00%
2024/02/22	3	189.50	6	192.00	194.00	-3	3,554	-0.08%
2024/02/21	1.1	182.77	2	184.51	185.00	-0.9	3,465	-0.03%
2024/02/20	0	0.00	0.1	173.50	173.50	-0.1	3,545	0.00%
2024/02/19	2	173.00	1	174.50	175.50	1	3,563	0.03%
2024/02/16	2	180.50	2	178.00	178.00	0	3,554	0.00%
2024/02/15	3.1	181.52	4	181.75	181.50	-0.9	3,586	-0.02%
2024/02/02	1	178.00	0	0.00	176.00	1	3,660	0.03%
2024/01/31	1	178.50	2	175.00	174.50	-1	4,059	-0.02%
2024/01/29	1	174.00	0	0.00	175.00	1	4,426	0.02%
2024/01/26	1	171.00	1	170.00	170.50	0	4,461	0.00%
2024/01/24	1	173.50	1	173.00	173.00	0	4,436	0.00%
2024/01/23	3	178.33	3.1	179.35	176.00	-0.1	4,419	0.00%
2024/01/22	4.1	181.01	6	183.25	185.50	-1.9	4,335	-0.04%
2024/01/19	3	178.83	3	178.50	177.00	0	4,241	0.00%
2024/01/18	2	173.75	2	174.50	173.00	0	4,204	0.00%
2024/01/17	2	173.75	2	175.00	172.50	0	4,184	0.00%
2024/01/16	2	173.25	2	173.75	176.00	0	4,160	0.00%
2024/01/15	2	172.00	2	176.00	174.50	0	4,127	0.00%
2024/01/12	2	167.00	7	166.86	166.50	-5	4,076	-0.12%
2024/01/11	0	0.00	2	172.50	170.50	-2	4,040	-0.05%
2024/01/10	4	165.75	2	167.25	165.00	2	3,953	0.05%
2024/01/09	9	167.44	3	168.17	168.00	6	3,938	0.15%
2024/01/08	4	170.13	19	171.76	165.50	-15	3,913	-0.38%
2024/01/05	17	167.56	4	171.38	175.00	13	3,869	0.34%
2024/01/04	11	171.21	13.3	170.12	164.50	-2.3	3,821	-0.06%
2024/01/03	1	172.00	3	178.83	182.50	-2	3,740	-0.05%
2024/01/02	12.1	175.68	2	177.00	176.50	10.1	3,638	0.28%
2023/12/29	0.2	171.50	0	0.00	171.50	0.2	3,479	0.01%
2023/12/27	0	0.00	3	169.83	168.50	-3	3,493	-0.09%
2023/12/25	2	166.25	1	166.03	166.00	1	3,514	0.03%
2023/12/22	3	170.17	2	172.00	171.00	1	3,522	0.03%
2023/12/21	0	0.00	1	170.50	170.50	-1	3,514	-0.03%
2023/12/20	0	0.00	1	170.88	171.50	-1	3,505	-0.03%
2023/12/19	0	162.50	0.1	161.50	164.50	0	3,479	0.00%
2023/12/18	3	160.83	1	159.50	165.00	2	3,465	0.06%
2023/12/15	1	168.50	1.1	176.87	168.00	-0.1	3,401	0.00%
2023/12/12	0.1	167.00	0	0.00	167.50	0.1	3,260	0.00%
2023/12/07	1	171.00	0	0.00	170.00	1	3,252	0.03%
2023/12/06	0	0.00	1	170.00	171.50	-1	3,274	-0.03%
2023/12/05	3	168.00	1	168.00	168.50	2	3,269	0.06%
2023/12/04	1	167.00	0	0.00	166.00	1	3,315	0.03%
2023/12/01	0	0.00	1	171.00	168.50	-1	3,334	-0.03%
2023/11/30	1	169.00	2	169.25	170.00	-1	3,343	-0.03%
2023/11/29	9	166.39	4	166.88	168.50	5	3,360	0.15%
2023/11/28	16	166.13	21	165.43	168.00	-5	3,324	-0.15%
2023/11/27	0	0.00	14	160.57	158.00	-14	3,308	-0.42%
2023/11/24	2.1	155.06	2	154.75	156.00	0.1	3,312	0.00%
2023/11/22	2	149.50	1	151.00	149.50	1	3,207	0.03%
2023/11/21	0	0.00	2	152.50	152.00	-2	3,189	-0.06%
2023/11/20	0	0.00	5	151.70	152.00	-5	3,180	-0.16%
2023/11/17	20	160.68	5	156.10	153.00	15	3,174	0.47%
2023/11/16	2	153.25	2	154.25	156.00	0	3,036	0.00%
2023/11/15	3	157.50	3	155.17	153.50	0	3,008	0.00%
2023/11/14	3	157.00	3	156.00	154.00	0	2,998	0.00%
2023/11/13	4	155.38	4	158.00	158.00	0	2,946	0.00%
2023/11/10	0.1	156.00	2	154.50	156.00	-2	2,883	-0.07%
2023/11/08	7	151.21	4	152.88	153.00	3	2,733	0.11%
2023/11/07	1	137.50	23.3	143.28	149.00	-22.3	2,435	-0.92%
2023/11/06	12	135.38	4	136.13	135.50	8	2,195	0.36%
2023/11/03	0	0.00	1	130.00	129.50	-1	2,166	-0.05%
2023/11/02	0	0.00	5	120.50	125.00	-5	2,149	-0.23%
2023/10/31	1	119.00	0	0.00	116.50	1	2,233	0.04%
2023/10/19	1	118.50	0	0.00	122.00	1	2,833	0.04%
2023/10/18	1	121.00	0	0.00	120.00	1	2,838	0.04%
2023/10/17	1	124.00	1	125.00	122.00	0	2,846	0.00%
2023/10/11	4.3	130.93	0	0.00	125.00	4.3	2,984	0.14%
2023/10/04	1	138.00	1	138.00	137.50	0	3,068	0.00%
2023/10/03	0	0.00	3	137.83	138.00	-3	3,080	-0.10%
2023/10/02	1	135.00	0	0.00	134.50	1	3,080	0.03%
2023/09/28	1	135.50	1	134.00	133.50	0	3,125	0.00%
2023/09/27	0	0.00	1	135.00	135.00	-1	3,147	-0.03%
2023/09/26	1	129.50	0	0.00	130.00	1	3,161	0.03%
2023/09/22	3	128.00	1	127.50	129.00	2	3,243	0.06%
2023/09/21	2.3	127.57	0	0.00	128.00	2.3	3,245	0.07%
2023/09/20	2	131.00	0	0.00	130.50	2	3,272	0.06%
2023/09/18	0	0.00	1	135.98	134.00	-1	3,334	-0.03%
2023/09/15	1	135.00	0	0.00	134.00	1	3,439	0.03%
2023/09/14	1	139.00	1	139.50	138.50	0	3,523	0.00%
2023/09/13	0	0.00	0.6	138.00	138.00	-0.6	3,597	-0.02%
2023/09/12	0	0.00	1	135.50	134.00	-1	3,713	-0.03%
2023/09/11	0.2	136.50	0	0.00	138.00	0.2	3,746	0.01%
2023/09/08	1	141.50	1	141.00	141.00	0	3,830	0.00%
2023/09/07	1	141.00	0	0.00	140.50	1	3,878	0.03%
2023/09/06	2	143.00	5	143.40	141.00	-3	3,870	-0.08%
2023/09/05	6.5	141.54	2	142.00	141.50	4.5	3,971	0.11%
2023/09/04	2	137.50	4	138.25	140.50	-2	4,013	-0.05%
2023/09/01	1	136.00	8	134.94	135.50	-7	4,115	-0.17%
2023/08/31	3	133.83	5	136.50	136.00	-2	4,126	-0.05%
2023/08/30	5	126.40	6	127.92	128.50	-1	3,957	-0.03%
2023/08/23	1	120.00	1.1	116.55	120.50	-0.1	3,797	0.00%
2023/08/22	1	121.50	1	123.29	119.00	0	3,780	0.00%
2023/08/17	1	125.50	1	126.00	126.00	0	3,736	0.00%
2023/08/14	1	121.50	0	0.00	121.00	1	3,732	0.03%
2023/08/11	0	0.00	2	125.00	125.50	-2	3,715	-0.05%
2023/08/10	2	124.00	2	126.00	124.00	0	3,695	0.00%
2023/08/09	2	127.75	0	0.00	131.00	2	3,625	0.06%
2023/08/08	0	0.00	3	134.00	134.50	-3	3,564	-0.08%
2023/08/07	0	0.00	2	135.00	134.00	-2	3,544	-0.06%
2023/08/04	1	123.00	0	0.00	126.00	1	3,462	0.03%
2023/08/02	1	123.00	1	122.50	123.50	0	3,448	0.00%
2023/08/01	6	132.92	4	132.75	129.50	2	3,385	0.06%
2023/07/31	0	0.00	4	139.50	136.00	-4	3,207	-0.12%
2023/07/28	1	131.50	2	132.00	133.00	-1	3,044	-0.03%
2023/07/27	3	126.50	2	125.50	126.00	1	2,981	0.03%
2023/07/26	4	133.63	1	139.00	129.00	3	2,921	0.10%
2023/07/25	2	133.50	1	134.50	135.00	1	2,848	0.04%
2023/07/24	1	129.00	1.5	128.17	131.00	-0.5	2,827	-0.02%
2023/07/20	1	131.50	0	0.00	132.00	1	2,822	0.04%
2023/07/19	5	132.50	3	133.33	132.00	2	2,823	0.07%
2023/07/18	1	135.00	0	0.00	134.00	1	2,834	0.04%
2023/07/17	3.5	137.71	2	138.00	138.50	1.5	2,816	0.05%
2023/07/14	4	140.00	3	141.33	141.50	1	2,820	0.04%
2023/07/13	2	132.50	3	135.83	132.50	-1	2,766	-0.04%
2023/07/12	2	133.25	1	134.00	135.50	1	2,713	0.04%
2023/07/11	1	127.00	2	130.75	132.50	-1	2,668	-0.04%
2023/07/07	2	129.75	1	129.50	129.00	1	2,633	0.04%
2023/07/06	4	134.75	2	134.00	132.50	2	2,613	0.08%
2023/07/05	0	0.00	1	133.50	134.00	-1	2,562	-0.04%
2023/07/04	2	131.50	0	0.00	131.50	2	2,518	0.08%
2023/07/03	3.1	133.42	1	135.00	135.00	2.1	2,482	0.08%
2023/06/30	1	130.00	0	0.00	129.00	1	2,425	0.04%
2023/06/29	0	0.00	1	129.50	129.00	-1	2,424	-0.04%
2023/06/28	1	131.00	0	0.00	128.50	1	2,425	0.04%
2023/06/27	0	0.00	3	131.00	130.50	-3	2,437	-0.12%
2023/06/26	3	136.50	0	0.00	134.00	3	2,439	0.12%
2023/06/21	2	138.50	9	139.72	139.00	-7	2,451	-0.29%
2023/06/20	2	133.75	2	136.00	135.00	0	2,469	0.00%
2023/06/19	4	136.13	4	137.13	136.50	0	2,515	0.00%
2023/06/16	2	129.75	9	131.50	136.50	-7	2,450	-0.29%
2023/06/15	0	0.00	2.4	128.36	129.00	-2.4	2,367	-0.10%
2023/06/14	1	129.50	3.1	129.79	128.00	-2.1	2,586	-0.08%
2023/06/13	1	122.50	1	123.50	125.00	0	2,527	0.00%
2023/06/09	2	123.00	3.1	125.61	126.50	-1.1	2,423	-0.05%
2023/06/08	6	119.33	8	117.00	117.00	-2	2,285	-0.09%
2023/06/07	1	120.50	5.2	123.78	122.50	-4.2	2,205	-0.19%
2023/06/06	1	113.00	5.2	114.16	113.50	-4.2	2,101	-0.20%
2023/06/05	0	0.00	0.6	110.72	109.50	-0.6	2,022	-0.03%
2023/06/01	0.2	105.00	0	0.00	106.00	0.2	2,016	0.01%
2023/05/31	0	0.00	1	107.50	107.00	-1	2,017	-0.05%
2023/05/30	0.3	106.78	0	0.00	107.50	0.3	2,018	0.01%
2023/05/29	0	0.00	6	106.92	108.50	-6	2,021	-0.30%
2023/05/26	1	106.00	0	0.00	105.50	1	2,014	0.05%
2023/05/19	5	106.40	3	109.00	106.00	2	2,116	0.09%
2023/05/18	0	0.00	2	105.00	105.00	-2	2,106	-0.09%
2023/05/17	0	0.00	3	104.00	105.50	-3	2,105	-0.14%
2023/05/16	0	0.00	1	102.50	102.00	-1	2,105	-0.05%
2023/05/15	1	100.50	0	0.00	100.00	1	2,124	0.05%
2023/05/12	2	101.50	2	102.00	103.00	0	2,152	0.00%
2023/05/11	2	101.25	0	0.00	99.90	2	2,159	0.09%
2023/05/10	0	104.50	0	0.00	104.50	0	2,152	0.00%
2023/05/08	5	105.50	1	106.00	104.00	4	2,154	0.19%
2023/05/05	1	104.50	0	0.00	104.50	1	2,162	0.05%
2023/05/04	0	0.00	1	106.00	104.50	-1	2,169	-0.05%
2023/05/03	2	104.50	1	105.50	104.50	1	2,182	0.05%
2023/04/28	0	103.00	0	0.00	102.50	0	2,270	0.00%
2023/04/27	2	99.75	1	99.70	101.00	1	2,261	0.04%
2023/04/26	0	0.00	1	99.30	100.50	-1	2,251	-0.04%
2023/04/25	6	101.25	1	100.50	100.00	5	2,240	0.22%
2023/04/24	0.2	103.47	0	0.00	103.50	0.2	2,222	0.01%
2023/04/21	0.1	104.50	3	104.33	104.00	-2.9	2,200	-0.13%
2023/04/20	3.1	106.66	0	0.00	106.00	3.1	2,166	0.14%
2023/04/19	20	113.33	20	115.50	113.00	0	2,144	0.00%
2023/04/18	2	111.75	1	113.00	113.00	1	2,072	0.05%
2023/04/17	2	112.00	3	112.50	113.00	-1	2,022	-0.05%
2023/04/14	0	0.00	1	109.00	108.00	-1	1,970	-0.05%
2023/04/13	0.5	109.00	0	0.00	107.50	0.5	1,958	0.03%
2023/04/12	2	109.25	0	0.00	110.00	2	1,935	0.10%
2023/04/11	2.5	108.20	0	0.00	108.00	2.5	1,892	0.13%
2023/04/10	2.2	107.57	1	107.50	108.00	1.2	1,868	0.06%
2023/04/06	0.1	110.50	0	0.00	111.50	0.1	1,840	0.01%
2023/03/29	2	109.50	0	0.00	109.00	2	1,769	0.11%
2023/03/28	1	111.00	1	112.00	109.00	0	1,740	0.00%
2023/03/27	14	111.43	0	0.00	112.50	14	1,682	0.83%
2023/03/24	2	113.75	2	112.00	111.00	0	1,635	0.00%
2023/03/22	3	107.83	4	109.50	113.00	-1	1,437	-0.07%
2023/03/21	2	104.00	2	104.25	103.00	0	1,272	0.00%
2023/03/20	3	103.67	1	104.00	103.50	2	1,226	0.16%
2023/03/17	1	107.50	5	109.80	105.50	-4	1,171	-0.34%
2023/03/16	0	0.00	5	100.50	102.00	-5	896	-0.56%
2023/03/15	1	101.00	0	0.00	99.40	1	824	0.12%
2023/03/09	3	99.97	1	100.00	99.80	2	742	0.27%
2023/03/08	0	0.00	1	97.40	97.50	-1	675	-0.15%
2023/02/23	0	0.00	4	94.50	94.90	-4	789	-0.51%
2023/02/22	0	0.00	1	99.00	95.30	-1	819	-0.12%
2023/02/20	1	93.80	1	96.00	95.70	0	771	0.00%
2023/02/13	1	92.40	2	91.70	91.80	-1	709	-0.14%
2023/02/10	1	91.70	4	91.45	90.10	-3	685	-0.44%
2023/02/09	0	0.00	2	89.45	89.70	-2	666	-0.30%
2023/02/08	1	87.20	0	0.00	87.20	1	662	0.15%
2023/02/07	5	87.28	0	0.00	87.30	5	659	0.76%
2023/02/06	1	85.10	1	86.00	87.00	0	658	0.00%
2023/02/01	0	0.00	2	88.40	88.10	-2	623	-0.32%
2023/01/31	0	0.00	5	91.10	90.40	-5	608	-0.82%
2023/01/30	0	0.00	2	88.40	88.80	-2	573	-0.35%
2023/01/10	1	81.80	0	0.00	81.20	1	515	0.19%
2023/01/09	0	0.00	1	82.40	82.70	-1	516	-0.19%
2023/01/05	1	79.80	0	0.00	79.30	1	514	0.19%
2023/01/04	0	79.70	0	0.00	79.90	0	514	0.00%
2022/12/09	1	82.90	0	0.00	81.80	1	532	0.19%
2022/12/07	1	82.40	0	0.00	82.90	1	525	0.19%
2022/12/06	0	0.00	0	86.90	83.10	0	523	0.00%
2022/12/05	1	86.80	1	88.10	86.80	0	527	0.00%
2022/12/02	3	87.20	5	88.30	86.80	-2	526	-0.38%
2022/11/29	1	90.00	2	89.25	89.00	-1	523	-0.19%
2022/11/28	1	88.50	1	88.20	88.70	0	516	0.00%
2022/11/24	0	0.00	1	90.20	90.00	-1	494	-0.20%
2022/11/23	2	88.30	4	88.85	90.10	-2	477	-0.42%
2022/11/21	3	84.10	1	83.00	82.90	2	390	0.51%
2022/11/18	0	0.00	3	82.00	83.10	-3	362	-0.83%
2022/10/28	1	60.20	0	0.00	59.70	1	267	0.37%
2022/10/14	1	60.10	1	61.30	61.40	0	270	0.00%
2022/10/13	0	0.00	1	59.00	59.50	-1	270	-0.37%
2022/10/12	1	63.30	0	0.00	63.40	1	263	0.38%
2022/09/30	5	63.66	0	0.00	64.60	5	279	1.79%
2022/09/26	1	67.30	0	0.00	65.80	1	290	0.34%
2022/09/12	0	0.00	10	75.15	75.50	-10	419	-2.38%
2022/09/02	0	0.00	15	76.34	77.80	-15	426	-3.52%
2022/08/25	0	0.00	1	75.00	74.50	-1	446	-0.22%
2022/08/24	1	74.70	0	0.00	74.70	1	449	0.22%
2022/08/23	0	0.00	1	74.90	75.10	-1	454	-0.22%
2022/08/19	0	0.00	10	76.00	76.20	-10	478	-2.09%
2022/08/16	2	73.95	0	0.00	73.50	2	479	0.42%
2022/08/11	1	69.10	0	0.00	69.30	1	481	0.21%
2022/08/08	0	72.10	0	0.00	70.70	0	515	0.00%
2022/07/28	25	75.24	0	0.00	73.50	25	597	4.18%
2022/07/22	1	74.80	0	0.00	74.20	1	659	0.15%
2022/07/18	0	0.00	1	73.70	73.30	-1	692	-0.14%
2022/07/11	0	0.00	1	70.40	70.80	-1	708	-0.14%
2022/06/24	1	71.20	0	0.00	70.00	1	832	0.12%
2022/06/23	1	69.40	0	0.00	70.20	1	922	0.11%
2022/06/17	1	84.00	0	0.00	84.20	1	994	0.10%
2022/06/13	4	89.20	0	0.00	88.60	4	1,012	0.39%
2022/06/09	2	89.85	0	0.00	89.80	2	1,030	0.19%
2022/06/08	1	90.00	0	0.00	89.60	1	1,038	0.10%
2022/06/06	0	0.00	4	89.50	89.40	-4	1,069	-0.37%
2022/05/27	1	92.10	0	0.00	90.80	1	1,146	0.09%
2022/05/18	0	0.00	5	95.00	92.80	-5	1,249	-0.40%
2022/05/16	0	0.00	4	87.70	88.10	-4	1,300	-0.31%
2022/05/13	0	0.00	6	86.93	87.00	-6	1,303	-0.46%
2022/05/12	0	0.00	1	88.10	84.90	-1	1,311	-0.08%
2022/05/10	1	89.80	0	0.00	90.30	1	1,339	0.07%
2022/05/09	1	93.50	0	0.00	91.70	1	1,381	0.07%
2022/05/06	5	94.80	0	0.00	95.30	5	1,415	0.35%
2022/05/04	3	94.70	3	96.10	93.50	0	1,521	0.00%
2022/05/03	1	92.50	0	0.00	93.00	1	1,522	0.07%
2022/04/29	1	92.60	0	0.00	94.40	1	1,530	0.07%
2022/04/21	0	0.00	1	103.50	102.00	-1	1,519	-0.07%
2022/04/20	0	0.00	1	102.00	103.00	-1	1,535	-0.07%
2022/04/15	10	101.50	0	0.00	100.50	10	1,577	0.63%
2022/04/14	1	102.00	0	0.00	102.00	1	1,623	0.06%
2022/04/13	1	102.00	0	0.00	101.50	1	1,650	0.06%
2022/04/12	1	100.50	0	0.00	100.50	1	1,683	0.06%
2022/04/07	0	0.00	1	103.50	101.00	-1	1,748	-0.06%
2022/03/31	1	109.50	10	112.00	108.00	-9	1,828	-0.49%
2022/03/30	21	111.52	1	111.00	110.50	20	1,905	1.05%
2022/03/29	10	111.90	0	0.00	111.00	10	2,014	0.50%
2022/03/28	1	108.50	1	110.00	114.50	0	2,358	0.00%
2022/03/25	1	111.00	3	111.67	113.50	-2	2,486	-0.08%
2022/03/23	3	102.83	2	104.50	102.50	1	2,402	0.04%
2022/03/17	4	99.90	1	102.00	101.00	3	2,670	0.11%
2022/03/16	1	97.50	0	0.00	97.50	1	2,753	0.04%
2022/03/15	1	98.00	0	0.00	97.00	1	2,916	0.03%
2022/03/10	5	102.50	0	0.00	101.50	5	3,070	0.16%
2022/03/09	2	99.50	2	99.90	99.50	0	3,097	0.00%
2022/03/04	0	0.00	0	109.00	111.00	0	3,384	0.00%
2022/03/03	1	106.00	0	0.00	108.00	1	3,414	0.03%
2022/02/24	0	105.50	0	0.00	104.00	0	3,498	0.00%
2022/02/21	2	116.00	0	0.00	115.50	2	3,434	0.06%
2022/02/17	1	116.00	1	115.50	116.00	0	3,425	0.00%
2022/02/16	3	115.17	0	0.00	116.00	3	3,411	0.09%
2022/02/15	1	122.00	1	123.50	119.50	0	3,349	0.00%
2022/02/14	2	124.00	2	122.50	121.50	0	3,339	0.00%
2022/02/11	1	123.00	0	0.00	123.00	1	3,317	0.03%
2022/02/10	1	127.50	3.1	125.51	126.50	-2.1	3,295	-0.06%
2022/02/09	3	125.00	1	122.50	123.00	2	3,252	0.06%
2022/02/07	68	129.21	0	0.00	130.00	68	3,181	2.14%
2022/01/26	0	0.00	1	125.00	125.00	-1	3,107	-0.03%
2022/01/25	1	122.50	0	0.00	121.00	1	3,079	0.03%
2022/01/18	1	126.00	0	0.00	124.00	1	3,012	0.03%
2022/01/14	1	120.50	0	0.00	121.00	1	2,992	0.03%
2022/01/11	0	0.00	0	125.50	122.50	0	2,946	0.00%
2022/01/10	0	0.00	2	128.50	130.50	-2	2,935	-0.07%
2022/01/07	1	126.50	0	0.00	126.00	1	2,924	0.03%
2022/01/06	0	0.00	2	130.00	130.00	-2	2,875	-0.07%
2022/01/05	0	0.00	9	130.50	130.00	-9	2,848	-0.32%
2022/01/04	3	133.67	0	0.00	134.50	3	2,812	0.11%
2022/01/03	0	0.00	2	134.50	135.00	-2	2,791	-0.07%
2021/12/30	0	0.00	1	136.00	135.00	-1	2,772	-0.04%
2021/12/29	2	137.00	1	138.00	137.00	1	2,738	0.04%
2021/12/28	8	138.25	6	139.50	137.50	2	2,727	0.07%
2021/12/27	6	139.50	0	0.00	139.50	6	2,679	0.22%
2021/12/24	3	141.50	6	138.58	139.00	-3	2,625	-0.11%
2021/12/23	4	144.00	3	145.67	145.00	1	2,530	0.04%
2021/12/22	12	143.83	7	144.21	145.00	5	2,399	0.21%
2021/12/21	0	0.00	2	136.75	137.50	-2	1,983	-0.10%
2021/12/16	1	133.00	3	133.33	130.00	-2	1,701	-0.12%
2021/12/14	1	132.50	2	129.50	128.00	-1	1,532	-0.07%
2021/12/13	2	132.00	1	136.00	131.00	1	1,488	0.07%
2021/12/10	0	0.00	1	134.00	134.00	-1	1,399	-0.07%
2021/12/09	1	132.50	5.2	131.83	132.00	-4.2	1,300	-0.32%
2021/12/07	1	127.00	0	0.00	125.00	1	1,073	0.09%
2021/12/06	0	0.00	6	126.58	127.00	-6	1,017	-0.59%
2021/12/03	0	0.00	1.2	123.70	124.00	-1.2	925	-0.12%
2021/12/01	1	128.00	3	126.00	124.50	-2	828	-0.24%
2021/11/30	0	0.00	4	121.00	121.00	-4	604	-0.66%
2021/11/29	0	0.00	2	108.50	110.00	-2	505	-0.40%
2021/11/26	1	105.50	1	108.00	108.00	0	459	0.00%
2021/11/25	0	0.00	2	105.50	105.50	-2	370	-0.55%
2021/11/10	1	94.70	0	0.00	94.40	1	355	0.28%
2021/11/09	0	0.00	1	95.20	94.30	-1	358	-0.28%
2021/11/04	1	93.40	0	0.00	95.80	1	352	0.28%
2021/11/03	1	92.10	0	0.00	92.30	1	341	0.29%
2021/10/18	0.2	86.95	0	0.00	84.10	0.2	414	0.05%
2021/10/04	0.1	83.80	0	0.00	82.20	0.1	431	0.01%
2021/09/02	0	0.00	1	99.50	99.00	-1	734	-0.14%
2021/08/27	1	105.00	1	101.50	100.50	0	741	0.00%
2021/08/19	0	0.00	1	95.00	91.90	-1	726	-0.14%
2021/08/17	0	96.90	10	98.00	96.20	-10	728	-1.37%
2021/08/12	0	0.00	1	101.00	100.50	-1	727	-0.14%
2021/08/05	0	107.00	0	0.00	102.50	0	759	0.00%
2021/08/03	1	109.00	0	0.00	108.00	1	815	0.12%
2021/08/02	0	0.00	3	106.50	106.00	-3	802	-0.37%
2021/07/29	0	0.00	1	110.00	110.50	-1	806	-0.12%
2021/07/26	0	0.00	1	109.00	110.50	-1	821	-0.12%
2021/07/23	0	0.00	10	106.50	107.00	-10	846	-1.18%
2021/07/20	1.1	110.00	1	111.00	106.50	0.1	890	0.01%
2021/07/13	0	0.00	1	108.50	107.00	-1	883	-0.11%
2021/07/08	0	0.00	2	107.00	106.00	-2	894	-0.22%
2021/07/06	0	0.00	10	108.00	106.50	-10	934	-1.07%
2021/07/05	5	109.50	0	0.00	109.00	5	928	0.54%
2021/07/02	5	111.00	0	0.00	111.50	5	930	0.54%
2021/07/01	3	110.00	1	109.50	109.00	2	895	0.22%
2021/06/30	1	111.00	0.1	112.00	110.00	0.9	902	0.10%
2021/06/29	0.1	115.00	0	0.00	112.50	0.1	908	0.01%
2021/06/24	3	113.67	0	0.00	113.00	3	858	0.35%
2021/06/23	3	107.83	2	109.00	117.50	1	814	0.12%
2021/06/11	10	102.50	0	0.00	101.00	10	786	1.27%
2021/06/02	0	0.00	0	103.50	104.50	0	913	0.00%
2021/05/27	0	0.00	1	104.00	102.00	-1	1,034	-0.10%
2021/05/25	1	98.10	0	0.00	98.10	1	1,150	0.09%
2021/05/24	1	96.10	0	0.00	95.40	1	1,165	0.09%
2021/05/21	1	95.90	0	0.00	95.90	1	1,195	0.08%
2021/05/17	3	89.77	1	93.10	90.00	2	1,281	0.16%
2021/05/13	0	0.00	1	91.90	91.80	-1	1,370	-0.07%
2021/05/12	3	90.10	6	90.88	90.30	-3	1,383	-0.22%
2021/05/11	4	100.73	3	101.00	99.80	1	1,443	0.07%
2021/05/10	1	107.00	1	107.50	107.00	0	1,530	0.00%
2021/05/07	3	106.17	0	0.00	109.00	3	1,568	0.19%
2021/05/06	1	104.50	0	0.00	103.00	1	1,597	0.06%
2021/05/05	0	0.00	3	105.00	103.50	-3	1,710	-0.18%
2021/05/04	2	107.00	0	0.00	105.50	2	1,722	0.12%
2021/05/03	1	110.50	0	0.00	110.50	1	1,713	0.06%
2021/04/29	4	115.38	0	0.00	114.50	4	1,823	0.22%
2021/04/28	1	120.00	0	0.00	122.00	1	1,880	0.05%
2021/04/27	0	0.00	2	120.00	120.50	-2	1,880	-0.11%
2021/04/26	1	120.00	0	0.00	119.00	1	1,877	0.05%
2021/04/23	1	112.50	1	112.50	112.50	0	1,861	0.00%
2021/04/21	1	117.50	0	0.00	117.50	1	1,873	0.05%
2021/04/20	1	117.50	0	0.00	118.50	1	1,878	0.05%
2021/04/19	0	0.00	3	117.67	117.00	-3	1,893	-0.16%
2021/04/16	1	118.50	0	0.00	118.50	1	1,907	0.05%
2021/04/14	4	115.38	1	115.50	115.50	3	1,935	0.16%
2021/04/12	4	122.38	0.1	122.50	121.00	3.9	1,937	0.20%
2021/04/09	0.4	128.50	0	0.00	127.00	0.4	1,926	0.02%
2021/04/08	2	127.75	0	0.00	127.50	2	1,920	0.10%
2021/04/01	1.6	128.81	1	126.50	128.00	0.6	1,896	0.03%
2021/03/30	0	0.00	1	125.50	126.00	-1	1,880	-0.05%
2021/03/29	0	0.00	2	125.00	125.50	-2	1,880	-0.11%
2021/03/26	2	124.50	0	0.00	124.00	2	1,885	0.11%
2021/03/24	1.1	126.04	1	125.00	124.50	0.1	1,883	0.00%
2021/03/23	3	125.33	0	0.00	125.00	3	1,924	0.16%
2021/03/22	1	128.00	3	128.00	127.50	-2	1,940	-0.10%
2021/03/19	1	127.00	0	0.00	127.50	1	1,945	0.05%
2021/03/18	1	127.50	0	0.00	127.00	1	1,950	0.05%
2021/03/16	1	126.50	0	0.00	127.50	1	1,938	0.05%
2021/03/12	5	129.00	0	0.00	128.50	5	1,935	0.26%
2021/03/11	2	126.50	0	0.00	126.50	2	1,939	0.10%
2021/03/08	0	0.00	3	133.50	131.50	-3	1,955	-0.15%
2021/03/05	4	131.00	3	131.00	130.00	1	1,927	0.05%
2021/03/04	2.1	130.76	0	0.00	130.00	2.1	1,946	0.11%
2021/03/03	0	0.00	12	130.92	135.00	-12	1,947	-0.62%
2021/03/02	1	130.00	0	0.00	127.50	1	2,011	0.05%
2021/02/25	1	126.00	2	130.78	134.00	-1	1,967	-0.05%
2021/02/24	8	126.06	2	127.00	124.00	6	1,911	0.31%
2021/02/23	3	124.33	0	0.00	126.00	3	1,912	0.16%
2021/02/22	1	128.00	0	0.00	127.00	1	1,888	0.05%
2021/02/18	0	0.00	1	130.00	131.50	-1	1,885	-0.05%
2021/02/17	1	131.00	0.2	131.50	129.50	0.8	1,863	0.04%
2021/02/04	1.1	131.06	2	129.75	130.50	-0.9	1,819	-0.05%
2021/02/01	0	0.00	3	126.33	129.50	-3	1,611	-0.19%
2021/01/29	1	123.00	3	123.67	120.00	-2	1,504	-0.13%
2021/01/28	1	123.50	3	119.17	123.00	-2	1,465	-0.14%
2021/01/27	1	123.00	3	128.33	121.00	-2	1,427	-0.14%
2021/01/26	0	0.00	1	119.00	118.00	-1	1,315	-0.08%
2021/01/25	2	117.75	2	118.50	118.50	0	1,301	0.00%
2021/01/22	3	121.50	3	118.33	119.50	0	1,288	0.00%
2021/01/21	1	114.50	2	117.50	118.00	-1	1,165	-0.09%
2021/01/20	2	109.00	0	0.00	107.50	2	1,074	0.19%
2021/01/19	0	0.00	4	110.50	110.50	-4	1,066	-0.38%
2021/01/15	3	110.67	0	0.00	107.50	3	1,093	0.27%
2021/01/14	0	0.00	1	107.00	110.50	-1	1,144	-0.09%
2021/01/11	3	107.50	0	0.00	107.50	3	1,124	0.27%
2021/01/07	0	0.00	2	115.00	114.00	-2	1,098	-0.18%
2021/01/05	0	0.00	4	111.13	111.50	-4	1,065	-0.38%
2021/01/04	0	0.00	3	108.00	108.50	-3	1,053	-0.28%
2020/12/31	0	0.00	0	110.50	110.00	0	1,038	0.00%
2020/12/23	1	109.50	1	109.50	109.00	0	1,102	0.00%
2020/12/22	0	0.00	1	114.00	109.00	-1	1,124	-0.09%
2020/12/21	1	114.50	0	0.00	113.50	1	1,120	0.09%
2020/12/18	1	116.00	0	0.00	115.50	1	1,128	0.09%
2020/12/16	0	0.00	1	117.50	119.50	-1	1,101	-0.09%
2020/12/15	1	116.00	0	0.00	116.00	1	1,076	0.09%
2020/12/10	0	0.00	0	116.00	115.50	0	1,079	0.00%
2020/12/08	0.1	116.00	1.1	116.64	118.00	-1	1,081	-0.09%
2020/12/07	1.2	115.43	0	0.00	115.00	1.2	1,090	0.11%
2020/12/02	0	0.00	3	121.00	119.50	-3	1,093	-0.27%
2020/12/01	2	117.25	0	0.00	117.50	2	1,090	0.18%
2020/11/30	0	0.00	0	118.00	116.50	0	1,092	0.00%
2020/11/27	0	0.00	1.1	117.93	114.00	-1.1	1,067	-0.10%
2020/11/26	0	0.00	10	117.45	117.00	-10	1,059	-0.94%
2020/11/19	0	0.00	1	103.50	102.50	-1	1,150	-0.09%
2020/11/18	1	101.50	0	0.00	102.00	1	1,196	0.08%
2020/11/17	4	104.75	0	0.00	103.50	4	1,188	0.34%
2020/11/11	1	106.00	0	0.00	106.00	1	1,273	0.08%
2020/11/10	0.2	107.46	0	0.00	105.50	0.2	1,327	0.02%
2020/11/03	1	106.00	0	0.00	106.00	1	1,349	0.07%
2020/10/30	0	0.00	20	107.38	105.50	-20	1,371	-1.46%
2020/10/28	1	111.00	3	109.33	108.50	-2	1,387	-0.14%
2020/10/27	0.2	110.81	22	110.77	111.00	-21.8	1,443	-1.51%
2020/10/26	3	111.50	0	0.00	111.00	3	1,449	0.21%
2020/10/23	6	118.67	0	0.00	115.50	6	1,447	0.41%
2020/10/22	2	116.50	2	116.75	117.00	0	1,447	0.00%
2020/10/21	0	0.00	1	113.00	111.50	-1	1,394	-0.07%
2020/10/16	2	107.00	0	0.00	107.00	2	1,420	0.14%
2020/10/07	0	0.00	1	109.00	109.50	-1	1,721	-0.06%
2020/10/06	0	0.00	1	110.00	109.00	-1	1,861	-0.05%
2020/10/05	1	104.00	0	0.00	107.00	1	1,921	0.05%
2020/09/18	0.9	113.00	0	0.00	113.00	0.9	2,136	0.04%
2020/09/17	1	112.00	0	0.00	112.00	1	2,180	0.05%
2020/09/16	1	113.00	0	0.00	113.00	1	2,288	0.04%
2020/09/10	0	0.00	1	115.00	114.50	-1	2,410	-0.04%
2020/09/09	1	112.00	0	0.00	113.00	1	2,403	0.04%
2020/09/08	4	116.88	0	0.00	116.00	4	2,402	0.17%
2020/09/07	9	119.94	0	0.00	117.50	9	2,421	0.37%
2020/09/04	0	0.00	4	120.13	120.50	-4	2,457	-0.16%
2020/09/03	1	119.00	0	0.00	117.50	1	2,463	0.04%
2020/09/02	0	0.00	12	119.42	120.00	-12	2,462	-0.49%
2020/09/01	2	117.50	0	0.00	118.50	2	2,481	0.08%
2020/08/31	1	116.50	1	117.00	117.50	0	2,483	0.00%
2020/08/28	0	0.00	2	119.50	120.00	-2	2,506	-0.08%
2020/08/26	0	0.00	37	124.43	126.00	-37	2,687	-1.38%
2020/08/25	0	0.00	1	127.00	127.50	-1	2,713	-0.04%
2020/08/24	0	0.00	1	118.50	116.00	-1	2,688	-0.04%
2020/08/21	1	112.00	0	0.00	108.00	1	2,827	0.04%
2020/08/20	3	111.33	0	0.00	109.50	3	2,893	0.10%
2020/08/18	0	0.00	1	121.50	120.00	-1	2,886	-0.03%
2020/08/17	3.1	124.48	4	125.00	123.50	-0.9	2,929	-0.03%
2020/08/14	2	115.50	2	119.00	123.00	0	2,890	0.00%
2020/08/13	2	113.25	0	0.00	112.00	2	2,871	0.07%
2020/08/10	0	0.00	1	119.50	118.50	-1	2,903	-0.03%
2020/08/07	2	118.75	0	0.00	118.50	2	2,925	0.07%
2020/08/06	2	119.25	0	0.00	118.50	2	2,950	0.07%
2020/08/04	3	119.33	0	0.00	118.50	3	3,002	0.10%
2020/07/31	3	125.50	1	124.50	124.50	2	3,133	0.06%
2020/07/27	2	125.00	0	0.00	124.00	2	3,185	0.06%
2020/07/24	0	0.00	2	125.50	121.50	-2	3,226	-0.06%
2020/07/23	1	127.50	0	0.00	127.50	1	3,294	0.03%
2020/07/22	1	128.50	0	0.00	127.50	1	3,374	0.03%
2020/07/17	1	124.50	1	125.00	127.50	0	3,669	0.00%
2020/07/16	1	126.50	0	0.00	126.50	1	3,910	0.03%
2020/07/15	4	128.00	2	125.00	124.50	2	3,939	0.05%
2020/07/14	1	134.50	0	0.00	134.00	1	3,960	0.03%
2020/07/13	3	128.00	2	128.50	130.00	1	3,875	0.03%
2020/07/10	1	121.50	1	119.00	121.00	0	3,800	0.00%
2020/07/07	2	118.75	0	0.00	118.50	2	3,925	0.05%
2020/07/02	0	0.00	1	118.50	118.00	-1	4,237	-0.02%
2020/07/01	1	120.00	2	123.00	117.00	-1	4,276	-0.02%
2020/06/30	2	117.50	3	116.17	116.00	-1	4,227	-0.02%
2020/06/24	1	112.00	1	113.50	115.00	0	4,225	0.00%
2020/06/23	1	108.00	5	111.40	112.50	-4	4,244	-0.09%
2020/06/19	0	0.00	3	105.83	105.00	-3	4,296	-0.07%
2020/06/16	2	99.20	2	101.00	99.00	0	4,477	0.00%
2020/06/15	1	97.60	0	0.00	99.00	1	4,682	0.02%
2020/06/12	1	96.30	0	0.00	97.00	1	4,810	0.02%
2020/06/11	2	100.50	19	99.80	99.00	-17	4,873	-0.35%
2020/06/10	19	103.84	0	0.00	103.00	19	4,966	0.38%
2020/06/09	1	101.00	1	100.50	101.50	0	5,028	0.00%
2020/06/05	3	103.33	0	0.00	103.00	3	5,180	0.06%
2020/06/04	1	102.50	0	0.00	99.50	1	5,262	0.02%
2020/06/03	2	100.75	2	102.25	104.00	0	5,269	0.00%
2020/06/02	2	108.00	3	110.50	102.00	-1	5,267	-0.02%
2020/06/01	2	105.25	2	111.25	111.50	0	5,241	0.00%
2020/05/29	1	104.50	2	101.00	101.50	-1	5,284	-0.02%
2020/05/28	33	106.55	6	105.67	106.00	27	5,319	0.51%
2020/05/27	1	97.70	1	103.50	104.50	0	5,335	0.00%
2020/05/22	0	0.00	1	96.80	93.40	-1	5,371	-0.02%
2020/05/21	2	94.70	2	95.40	95.00	0	5,322	0.00%
2020/05/14	1	94.50	1	93.40	91.90	0	5,233	0.00%
2020/05/08	144	92.11	9	95.58	90.10	135	5,163	2.61%	大買/鉅額交易
2020/05/07	2	99.05	0	0.00	97.00	2	5,083	0.04%
2020/05/06	2	99.30	2	100.05	99.30	0	5,036	0.00%
2020/05/05	1	97.30	1	97.80	97.30	0	4,992	0.00%
2020/04/30	1	97.00	1	96.80	96.60	0	4,943	0.00%
2020/04/29	7	100.19	2	98.60	98.10	5	4,917	0.10%
2020/04/28	2	99.55	7	97.93	100.50	-5	4,883	-0.10%
2020/04/27	7	97.27	5	98.16	96.40	2	4,833	0.04%
2020/04/24	6	96.88	5	96.76	95.50	1	4,754	0.02%
2020/04/23	6	96.12	3	95.53	93.50	3	4,680	0.06%
2020/04/22	1	93.20	1	93.00	96.90	0	4,600	0.00%
2020/04/21	12	92.66	16	93.86	93.60	-4	4,496	-0.09%
2020/04/20	1	89.00	0	0.00	90.50	1	4,244	0.02%
2020/04/17	6	89.40	9	89.51	87.30	-3	4,209	-0.07%
2020/04/16	2	88.55	3	89.13	87.70	-1	4,130	-0.02%
2020/04/15	0	0.00	1	89.90	88.80	-1	4,081	-0.02%
2020/04/14	8	89.35	5	88.30	90.80	3	4,036	0.07%
2020/04/13	1	88.20	1	88.20	88.20	0	3,971	0.00%
2020/04/10	5	88.28	1	87.20	89.80	4	3,934	0.10%
2020/04/09	2	92.05	14	91.61	86.20	-12	3,855	-0.31%
2020/04/08	1	85.10	22	82.04	87.50	-21	3,655	-0.57%
2020/04/07	22	80.22	1	81.00	79.60	21	3,553	0.59%
2020/04/01	0	0.00	1	75.10	75.00	-1	3,460	-0.03%
2020/03/31	2	74.90	2	74.35	74.60	0	3,479	0.00%
2020/03/27	1	73.00	2	73.50	71.00	-1	3,385	-0.03%
2020/03/26	5	72.10	5	72.02	73.10	0	3,321	0.00%
2020/03/25	6	78.57	6	78.58	73.60	0	3,261	0.00%
2020/03/24	16	76.88	5	76.26	76.60	11	3,123	0.35%
2020/03/23	4	72.83	4	73.73	72.20	0	3,041	0.00%
2020/03/20	4	73.20	2	73.45	75.30	2	2,973	0.07%
2020/03/19	4	72.70	6	71.63	68.50	-2	2,850	-0.07%
2020/03/18	2	72.05	0	0.00	70.10	2	2,669	0.07%
2020/03/17	1	70.50	1	68.00	68.00	0	2,532	0.00%
2020/03/12	1	74.00	2	78.20	74.00	-1	2,374	-0.04%
2020/03/11	4	81.45	2	81.35	81.00	2	2,318	0.09%
2020/03/09	2	81.95	2	82.25	80.50	0	2,122	0.00%
2020/03/05	3	84.93	2	84.90	86.60	1	2,040	0.05%
2020/03/04	3	82.13	1	80.60	80.80	2	1,912	0.10%
2020/03/03	0	0.00	7	79.00	79.70	-7	1,822	-0.38%
2020/03/02	4	71.40	4	72.28	72.50	0	1,741	0.00%
2020/02/27	0	0.00	7	68.10	68.40	-7	1,562	-0.45%
2020/02/20	1	63.80	0	0.00	63.80	1	2,119	0.05%
2020/02/18	1	63.80	0	0.00	63.20	1	2,383	0.04%
2020/02/12	1	62.60	1	62.60	62.60	0	2,725	0.00%
2020/02/10	1	59.50	1	61.10	62.00	0	2,806	0.00%
2020/02/07	0	0.00	1	62.00	61.40	-1	2,838	-0.04%
2020/02/04	1	60.80	0	0.00	61.40	1	3,167	0.03%
2020/02/03	2	58.30	2	59.55	60.30	0	3,407	0.00%
2020/01/31	1	62.60	0	0.00	62.20	1	3,466	0.03%
2020/01/30	0	0.00	3	63.50	62.10	-3	3,466	-0.09%
2020/01/17	2	70.60	3	68.47	68.40	-1	3,459	-0.03%
2020/01/16	3	69.10	0	0.00	68.90	3	3,441	0.09%
2020/01/15	0	0.00	1	67.60	68.20	-1	3,415	-0.03%
2020/01/14	0	0.00	2	67.10	67.20	-2	3,395	-0.06%
2020/01/10	1	65.50	0	0.00	65.30	1	3,378	0.03%
2020/01/09	3	66.20	3	66.20	66.50	0	3,374	0.00%
2020/01/08	0	0.00	1	66.90	65.50	-1	3,356	-0.03%
2020/01/06	2	65.25	0	0.00	65.20	2	3,343	0.06%
2020/01/03	2	67.95	0	0.00	67.60	2	3,353	0.06%
2019/12/30	0	0.00	1	68.00	68.00	-1	3,374	-0.03%
2019/12/27	0	0.00	2	68.00	67.50	-2	3,366	-0.06%
2019/12/26	5	67.34	5	67.76	68.00	0	3,355	0.00%
2019/12/23	2	66.40	2	65.90	65.90	0	3,345	0.00%
2019/12/20	0	0.00	3	67.17	66.50	-3	3,344	-0.09%
2019/12/19	0	0.00	2	66.00	66.00	-2	3,330	-0.06%
2019/12/17	4	65.25	1	64.90	64.90	3	3,328	0.09%
2019/12/16	0	0.00	1	65.30	65.20	-1	3,347	-0.03%
2019/12/13	5	65.02	0	0.00	64.20	5	3,349	0.15%
2019/12/12	0	0.00	1	65.90	65.90	-1	3,334	-0.03%
2019/12/11	6	66.42	4	67.15	65.80	2	3,334	0.06%
2019/12/10	3	69.50	4	69.13	69.80	-1	3,269	-0.03%
2019/12/09	4	68.70	11	69.55	69.90	-7	3,283	-0.21%
2019/12/06	1	67.30	0	0.00	67.00	1	3,272	0.03%
2019/12/05	1	66.80	0	0.00	66.10	1	3,275	0.03%
2019/12/04	0	0.00	1	68.00	67.00	-1	3,287	-0.03%
2019/12/03	2	67.15	0	0.00	66.80	2	3,329	0.06%
2019/12/02	0	0.00	1	65.80	67.00	-1	3,344	-0.03%
2019/11/29	2	66.50	6	66.28	66.20	-4	3,427	-0.12%
2019/11/28	5	67.22	1	67.50	67.00	4	3,411	0.12%
2019/11/26	0	0.00	1	69.30	69.70	-1	3,345	-0.03%
2019/11/25	4	70.93	7	71.14	69.70	-3	3,334	-0.09%
2019/11/22	3	70.33	3	70.80	70.70	0	3,288	0.00%
2019/11/21	3	67.17	9	67.77	70.40	-6	3,231	-0.19%
2019/11/20	7	68.06	1	68.10	67.60	6	3,147	0.19%
2019/11/19	22	71.82	15	71.89	69.40	7	3,091	0.23%
2019/11/18	4	65.10	4	64.93	69.70	0	2,685	0.00%
2019/11/15	5	63.90	3	63.97	63.40	2	2,513	0.08%
2019/11/14	1	62.60	5	62.82	62.80	-4	2,441	-0.16%
2019/11/13	8	63.68	10	63.73	63.00	-2	2,405	-0.08%
2019/11/12	11	62.94	13	63.27	63.80	-2	2,360	-0.08%
2019/11/11	8	61.54	8	61.09	61.40	0	2,139	0.00%
2019/11/08	2	59.55	1	59.40	60.40	1	2,086	0.05%
2019/11/07	6	59.88	6	61.20	59.20	0	2,075	0.00%
2019/11/06	3	60.93	0	0.00	60.70	3	2,016	0.15%
2019/11/05	4	62.08	6	62.20	62.00	-2	1,992	-0.10%
2019/11/04	7	59.51	5	60.02	61.30	2	1,890	0.11%
2019/11/01	6	58.28	64	58.72	58.10	-58	1,802	-3.22%
2019/10/31	86	58.69	83	57.97	58.00	3	1,785	0.17%
2019/10/30	8	57.91	7	57.99	58.00	1	1,587	0.06%
2019/10/29	0	0.00	1	56.60	56.60	-1	1,531	-0.07%
2019/10/28	0	0.00	2	55.80	56.50	-2	1,579	-0.13%
2019/10/25	0	0.00	1	56.40	56.50	-1	1,638	-0.06%
2019/10/09	2	54.30	0	0.00	53.30	2	1,966	0.10%
2019/10/07	1	57.60	1	57.70	56.90	0	1,953	0.00%
2019/10/02	1	57.30	1	56.90	56.70	0	2,056	0.00%
2019/10/01	0	0.00	2	56.90	56.90	-2	2,052	-0.10%
2019/09/27	2	55.20	1	55.30	55.20	1	2,049	0.05%
2019/09/23	1	56.00	0	0.00	55.80	1	2,172	0.05%
2019/09/17	0	0.00	2	55.35	54.60	-2	2,146	-0.09%
2019/09/16	2	56.10	0	0.00	55.90	2	2,153	0.09%
2019/09/11	3	57.10	0	0.00	56.80	3	2,178	0.14%
2019/09/09	0	0.00	2	59.30	59.40	-2	2,164	-0.09%
2019/09/06	1	59.90	0	0.00	58.50	1	2,182	0.05%
2019/09/05	0	0.00	4	59.18	59.10	-4	2,181	-0.18%
2019/09/04	1	57.80	0	0.00	57.90	1	2,208	0.05%
2019/09/03	2	58.15	3	57.00	56.90	-1	2,296	-0.04%
2019/08/30	1	54.60	0	0.00	54.30	1	2,233	0.04%
2019/08/20	0	0.00	2	56.00	55.10	-2	2,238	-0.09%
2019/08/14	1	53.20	7	53.20	53.20	-6	2,375	-0.25%
2019/08/08	2	53.30	0	0.00	53.80	2	2,452	0.08%
2019/08/06	1	51.40	0	0.00	51.40	1	2,505	0.04%
2019/08/05	2	52.00	0	0.00	52.00	2	2,501	0.08%
2019/08/02	1	57.50	1	57.40	56.80	0	2,508	0.00%
2019/08/01	0	0.00	1	59.40	59.40	-1	2,548	-0.04%
2019/07/31	0	0.00	3	58.67	58.80	-3	2,641	-0.11%
2019/07/30	3	57.83	4	57.70	57.90	-1	2,818	-0.04%
2019/07/29	1	59.40	5	58.98	59.40	-4	2,895	-0.14%
2019/07/26	0	0.00	1	58.10	57.50	-1	2,993	-0.03%
2019/07/25	10	58.23	8	57.79	57.30	2	2,998	0.07%
2019/07/22	3	55.23	0	0.00	55.10	3	2,851	0.11%
2019/07/19	0	0.00	1	56.10	55.70	-1	2,864	-0.03%
2019/07/18	1	55.80	0	0.00	55.80	1	2,866	0.03%
2019/07/16	9	58.76	10	58.09	55.80	-1	2,878	-0.03%
2019/07/12	3	56.20	0	0.00	55.80	3	2,765	0.11%
2019/07/05	2	55.85	1	55.90	56.30	1	2,772	0.04%
2019/07/04	0	0.00	1	55.60	55.90	-1	2,787	-0.04%
2019/07/03	1	55.80	0	0.00	56.10	1	2,828	0.04%
2019/07/01	0	0.00	2	55.25	56.00	-2	2,799	-0.07%
2019/06/27	0	0.00	1	53.50	53.00	-1	2,763	-0.04%
2019/06/24	0	0.00	2	53.10	53.40	-2	2,924	-0.07%
2019/06/19	0	0.00	5	54.02	53.60	-5	2,999	-0.17%
2019/06/17	0	0.00	1	53.30	53.10	-1	2,997	-0.03%
2019/06/12	14	53.31	8	53.03	52.90	6	3,266	0.18%
2019/06/11	0	0.00	3	51.57	53.00	-3	3,239	-0.09%
2019/06/06	3	48.43	0	0.00	48.00	3	3,316	0.09%
2019/05/29	0	0.00	2	47.30	48.15	-2	3,504	-0.06%
2019/05/28	2	47.55	0	0.00	48.00	2	3,492	0.06%
2019/05/23	0	0.00	1	45.15	47.25	-1	3,457	-0.03%
2019/05/21	1	42.15	0	0.00	47.00	1	3,416	0.03%
2019/05/15	1	49.20	1	49.20	49.00	0	3,342	0.00%
2019/05/14	1	48.75	7	48.43	48.40	-6	3,324	-0.18%
2019/05/13	0	0.00	141	50.53	49.80	-141	3,276	-4.30%	大賣/鉅額交易
2019/05/10	4	52.40	4	52.00	51.60	0	3,263	0.00%
2019/05/09	134	53.45	199	53.98	53.10	-65	3,187	-2.04%	大買/大賣/
2019/05/08	68	55.68	5	57.36	56.50	63	3,103	2.03%
2019/05/07	83	59.41	11	59.11	58.70	72	2,964	2.43%
2019/05/06	143	54.70	5	56.08	56.80	138	2,777	4.97%	大買/鉅額交易
2019/05/03	6	54.55	12	55.53	55.90	-6	2,634	-0.23%
2019/04/29	1	49.65	60	49.04	48.70	-59	2,448	-2.41%
2019/04/25	0	0.00	3	50.60	52.20	-3	2,448	-0.12%
2019/04/24	0	0.00	3	51.00	51.40	-3	2,452	-0.12%
2019/04/23	6	52.22	0	0.00	51.30	6	2,465	0.24%
2019/04/22	11	53.31	1	52.80	53.40	10	2,451	0.41%
2019/04/18	0	0.00	77	50.29	50.50	-77	2,426	-3.17%
2019/04/17	1	52.60	0	0.00	52.20	1	2,425	0.04%
2019/04/16	3	53.30	0	0.00	53.40	3	2,424	0.12%
2019/04/15	0	0.00	1	49.70	51.10	-1	2,418	-0.04%
2019/04/12	5	51.80	5	51.00	50.70	0	2,421	0.00%
2019/04/10	0	0.00	3	50.37	49.25	-3	2,321	-0.13%
2019/04/09	0	0.00	4	50.30	49.75	-4	2,292	-0.17%
2019/04/08	1	53.00	0	0.00	52.70	1	2,231	0.04%
2019/04/03	2	53.05	1	53.10	53.00	1	2,213	0.05%
2019/04/02	3	53.60	0	0.00	53.30	3	2,194	0.14%
2019/03/29	7	53.83	4	54.40	53.70	3	2,134	0.14%
2019/03/26	0	0.00	1	53.40	53.00	-1	1,947	-0.05%
2019/03/22	2	57.15	1	57.00	55.50	1	1,869	0.05%
2019/03/20	1	55.40	1	54.90	56.00	0	1,767	0.00%
2019/03/19	3	55.37	6	55.30	55.20	-3	1,712	-0.18%
2019/03/18	3	53.40	1	53.00	53.70	2	1,596	0.13%
2019/03/15	2	51.30	18	52.02	54.20	-16	1,518	-1.05%
2019/03/14	5	49.41	2	49.60	49.60	3	1,339	0.22%
2019/03/12	5	49.72	9	48.45	47.00	-4	1,217	-0.33%
2019/03/11	1	48.00	0	0.00	47.80	1	1,060	0.09%
2019/03/08	4	48.75	0	0.00	48.90	4	1,014	0.39%
2019/03/07	5	45.30	5	46.29	46.35	0	888	0.00%
2019/03/04	0	0.00	1	43.40	43.60	-1	798	-0.13%
2019/02/20	0	0.00	10	41.80	41.75	-10	709	-1.41%
2019/02/19	0	0.00	1	41.25	42.00	-1	686	-0.15%
2019/02/18	0	0.00	8	41.20	41.65	-8	674	-1.19%
2019/02/15	10	41.25	6	41.27	41.20	4	655	0.61%
2019/02/14	1	38.75	1	39.15	39.00	0	583	0.00%
2019/02/12	1	38.50	2	38.83	38.40	-1	555	-0.18%
2019/02/11	10	38.00	0	0.00	38.95	10	546	1.83%
2019/01/24	0	0.00	2	36.25	36.30	-2	519	-0.39%
2019/01/17	0	0.00	2	37.25	36.80	-2	481	-0.42%
2019/01/11	0	0.00	1	35.40	35.00	-1	374	-0.27%
2019/01/10	2	34.75	2	35.05	34.85	0	360	0.00%
2019/01/08	1	34.70	0	0.00	35.00	1	337	0.30%
2019/01/07	4	33.58	4	34.08	34.70	0	319	0.00%
2018/12/25	1	29.25	0	0.00	29.20	1	259	0.39%
2018/12/20	1	29.10	0	0.00	28.90	1	278	0.36%
2018/11/16	9	30.00	0	0.00	30.00	9	310	2.90%
2018/11/13	1	27.95	1	28.00	28.65	0	303	0.00%
2018/11/02	1	29.25	0	0.00	29.00	1	312	0.32%
2018/10/30	5	26.20	0	0.00	26.40	5	311	1.60%
2018/10/25	15	27.02	0	0.00	27.00	15	364	4.12%
2018/10/24	5	27.80	0	0.00	28.00	5	361	1.38%
2018/10/19	20	27.73	0	0.00	27.75	20	362	5.51%
2018/10/09	15	28.75	0	0.00	28.30	15	334	4.49%
2018/10/05	6	29.40	0	0.00	29.20	6	328	1.82%
2018/09/28	19	30.25	0	0.00	30.20	19	327	5.81%
2018/09/27	0	0.00	15	30.90	30.70	-15	315	-4.76%
2018/09/25	5	31.20	0	0.00	31.10	5	328	1.52%
2018/09/18	1	31.20	0	0.00	30.95	1	340	0.29%
2018/09/14	1	32.20	0	0.00	32.10	1	346	0.29%
2018/09/07	1	32.70	0	0.00	32.65	1	348	0.29%
2018/09/04	1	34.55	0	0.00	34.70	1	385	0.26%
2018/09/03	1	35.05	0	0.00	35.00	1	399	0.25%
2018/08/30	0	0.00	5	35.70	35.45	-5	411	-1.21%
2018/08/27	0	0.00	13	33.63	33.60	-13	414	-3.14%
2018/08/24	0	0.00	32	32.52	32.50	-32	412	-7.77%
2018/08/20	0	0.00	15	34.88	34.15	-15	426	-3.52%
2018/08/03	1	38.25	0.3	38.30	38.30	0.7	470	0.16%
2018/08/02	3	36.90	0	0.00	36.90	3	455	0.66%
2018/07/23	2	37.00	0	0.00	37.00	2	475	0.42%
2018/07/09	5	37.45	0	0.00	37.00	5	725	0.69%
2018/07/06	10	37.05	0	0.00	37.95	10	746	1.34%
2018/06/21	2	41.80	0	0.00	41.80	2	1,326	0.15%
2018/06/19	0	0.00	1	43.50	43.65	-1	1,336	-0.07%
2018/06/14	21	45.88	20	45.25	43.90	1	1,349	0.07%
2018/06/05	24	41.91	0	0.00	41.80	24	1,555	1.54%
2018/06/04	1	42.80	0	0.00	42.70	1	1,555	0.06%
2018/05/24	1	41.80	0	0.00	42.70	1	1,709	0.06%
2018/05/22	2	42.00	0	0.00	41.90	2	1,880	0.11%
2018/05/16	1	40.00	0	0.00	40.55	1	2,077	0.05%
2018/05/15	2	40.30	0	0.00	40.15	2	2,116	0.09%
2018/05/11	6	41.00	0	0.00	40.20	6	2,252	0.27%
2018/05/10	6	42.30	0	0.00	42.35	6	2,284	0.26%
2018/04/26	2	45.40	0	0.00	44.00	2	2,256	0.09%
2018/04/23	0	0.00	5	48.26	46.10	-5	2,222	-0.23%
2018/04/20	4	51.10	0	0.00	49.05	4	2,192	0.18%
2018/04/19	0	0.00	2	49.00	49.95	-2	2,164	-0.09%
2018/04/18	0	0.00	1	48.20	49.00	-1	2,144	-0.05%
2018/04/17	15	50.22	2	48.78	47.90	13	2,123	0.61%
2018/04/16	3	47.47	0	0.00	48.10	3	2,060	0.15%
2018/04/13	0	0.00	5	47.75	48.10	-5	2,048	-0.24%
2018/04/12	0	0.00	6	47.90	48.00	-6	2,043	-0.29%
2018/04/11	6	48.48	9	49.34	49.50	-3	2,025	-0.15%
2018/03/31	0	0.00	5	45.79	46.40	-5	1,911	-0.26%
2018/03/30	12	46.40	0	0.00	45.45	12	1,896	0.63%
2018/03/29	6	45.87	14	46.11	46.30	-8	1,842	-0.43%
2018/03/28	5	42.10	12	41.79	43.85	-7	1,726	-0.41%
2018/03/27	11	40.32	1	39.90	40.50	10	1,574	0.64%
2018/03/26	3	39.45	0	0.00	39.90	3	1,521	0.20%
2018/03/22	0	0.00	2	37.65	37.55	-2	1,438	-0.14%
2018/03/19	0	0.00	6	37.90	37.70	-6	1,408	-0.43%
2018/03/16	0	0.00	3	38.62	38.10	-3	1,396	-0.21%
2018/03/15	3	38.08	0	0.00	39.60	3	1,340	0.22%
2018/03/14	2	38.50	4	37.70	37.25	-2	1,281	-0.16%
2018/03/01	0	0.00	10	36.40	36.20	-10	1,141	-0.88%
2018/02/27	1	37.00	0	0.00	35.70	1	1,136	0.09%
2018/02/26	1	36.60	0	0.00	37.00	1	1,106	0.09%
2018/02/22	6	37.50	0	0.00	35.20	6	968	0.62%
2018/02/09	1	33.55	1	33.60	33.85	0	739	0.00%
2018/02/07	0	0.00	2	32.93	33.00	-2	674	-0.30%
2018/02/06	12	32.50	4	32.55	31.15	8	643	1.24%
2018/02/05	5	34.32	9	33.71	33.85	-4	628	-0.64%
2018/02/02	10	32.84	2	33.25	33.05	8	541	1.48%
2018/01/31	0	0.00	1	31.90	31.80	-1	533	-0.19%
2018/01/29	1	31.50	0	0.00	31.70	1	542	0.18%
2018/01/05	0	0.00	10	33.00	32.60	-10	1,329	-0.75%
2018/01/04	1	33.20	0	0.00	32.85	1	1,349	0.07%
2018/01/03	1	32.40	0	0.00	32.75	1	1,349	0.07%