佶優 (5452)-永豐金券商分點個股進出

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

佶優

(5452)

可現股當沖

股價
34.45
漲跌
▲0.50
漲幅
+1.47%
成交量
1,592張
產業
上櫃其他電子類股
89人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佶優 (5452)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.2	34.56	0	0.00	34.45	2.2	8,004	0.03%
2024/11/21	6	33.97	12	33.83	33.95	-6	8,341	-0.07%
2024/11/20	3.3	33.80	7.3	33.87	33.70	-4	8,498	-0.05%
2024/11/19	9	33.57	4	33.69	33.70	5	8,550	0.06%
2024/11/18	6.1	33.68	3.2	33.63	33.10	2.9	8,655	0.03%
2024/11/15	6	34.45	16	34.16	34.10	-10	8,937	-0.11%
2024/11/14	26.5	35.25	39	34.92	34.55	-12.5	8,972	-0.14%
2024/11/13	24.6	35.61	29	35.54	35.05	-4.4	8,975	-0.05%
2024/11/12	4.5	34.83	6	34.48	34.50	-1.5	8,955	-0.02%
2024/11/11	47	35.47	9.3	35.46	35.85	37.8	8,944	0.42%
2024/11/08	47	36.81	0	0.00	36.40	47	8,938	0.53%
2024/11/07	3	37.23	0.1	37.45	37.00	2.9	8,927	0.03%
2024/11/06	1	37.10	1	37.10	37.05	0	8,964	0.00%
2024/11/05	1	36.60	1	36.85	37.25	0	8,967	0.00%
2024/11/04	0	37.09	1	36.65	36.70	-1	9,020	-0.01%
2024/11/01	1	37.60	4.3	37.66	37.60	-3.3	9,020	-0.04%
2024/10/30	12	37.59	12.4	37.37	36.75	-0.4	9,013	0.00%
2024/10/29	53.5	38.39	10.1	38.46	38.05	43.4	8,998	0.48%
2024/10/28	3	38.28	17.6	38.13	38.00	-14.6	8,910	-0.16%
2024/10/25	36	39.21	34.1	39.36	38.75	1.9	8,889	0.02%
2024/10/24	30.3	40.35	66	40.10	39.30	-35.7	8,892	-0.40%
2024/10/23	59.3	41.66	42.2	41.96	41.45	17.2	8,755	0.20%
2024/10/22	156.2	42.42	133.6	42.64	41.80	22.6	8,604	0.26%	大買/大賣/
2024/10/21	156.6	42.39	163.4	42.41	41.90	-6.7	8,180	-0.08%	大買/大賣/
2024/10/18	151.4	42.35	163.1	42.41	42.50	-11.7	7,859	-0.15%	大買/大賣/
2024/10/17	374.5	42.04	283.1	41.82	42.15	91.5	7,441	1.23%	大買/大賣/
2024/10/16	298.6	40.98	376.7	40.58	42.45	-78.2	6,854	-1.14%	大買/大賣/
2024/10/15	365.3	40.56	408.6	40.40	38.60	-43.3	6,090	-0.71%	大買/大賣/
2024/10/14	152.5	37.04	142.4	37.12	38.35	10	5,092	0.20%	大買/大賣/
2024/10/11	73	34.88	62	34.81	34.90	11	4,966	0.22%
2024/10/09	22.1	33.50	8	32.70	32.60	14.1	5,218	0.27%
2024/10/08	12	34.06	18	34.05	34.05	-6	5,421	-0.11%
2024/10/07	22.7	35.24	11.5	35.55	34.95	11.2	5,711	0.20%
2024/10/04	14.3	35.24	14	35.07	34.90	0.3	6,227	0.00%
2024/10/01	63.2	35.84	80.4	35.98	36.15	-17.2	6,207	-0.28%
2024/09/30	5.1	33.98	3	34.23	33.85	2.1	6,328	0.03%
2024/09/27	35.6	35.60	28	35.29	34.80	7.6	6,612	0.11%
2024/09/26	38	35.60	48.1	35.97	35.40	-10.1	6,875	-0.15%
2024/09/25	137.5	34.88	76.1	35.08	34.50	61.5	6,766	0.91%	大買/
2024/09/24	7.1	34.13	33.3	34.64	35.40	-26.2	6,674	-0.39%
2024/09/23	19	32.36	23	32.63	32.20	-4	6,761	-0.06%
2024/09/20	20.2	32.74	15	33.45	32.70	5.2	7,062	0.07%
2024/09/19	6.1	33.21	3	33.37	33.15	3	7,879	0.04%
2024/09/18	7.1	33.21	7	33.24	32.65	0.1	7,906	0.00%
2024/09/16	3.1	32.06	0	0.00	31.85	3.1	8,026	0.04%
2024/09/13	0.1	32.60	0	0.00	32.30	0.1	8,050	0.00%
2024/09/12	18	32.20	9	32.51	32.30	9	8,046	0.11%
2024/09/11	3	30.93	13	30.95	30.50	-10	8,023	-0.12%
2024/09/10	12.1	31.62	7	30.92	31.05	5.1	8,016	0.06%
2024/09/09	1	32.50	1.1	32.48	32.60	-0.1	7,980	0.00%
2024/09/06	4	32.93	11	32.85	32.55	-7	7,969	-0.09%
2024/09/05	14	33.48	12.1	33.93	33.30	1.9	7,965	0.02%
2024/09/04	8.6	33.47	4	33.73	33.30	4.6	7,941	0.06%
2024/09/03	3	35.50	0.1	35.80	35.30	2.9	7,911	0.04%
2024/09/02	5	35.50	7	35.46	35.65	-2	7,889	-0.03%
2024/08/30	35.8	36.73	29	36.60	36.05	6.8	7,855	0.09%
2024/08/29	18	37.55	53.4	37.43	37.05	-35.4	7,793	-0.45%
2024/08/28	99.7	38.03	122	38.07	37.95	-22.3	7,741	-0.29%	大賣/
2024/08/27	131.6	37.98	109	38.38	37.75	22.6	7,592	0.30%	大買/大賣/
2024/08/26	147.7	37.12	90	37.33	36.50	57.7	7,430	0.78%	大買/
2024/08/23	60.3	36.97	50.2	37.26	37.05	10.1	7,261	0.14%
2024/08/22	78.3	37.04	122	37.24	38.40	-43.7	6,935	-0.63%	大賣/
2024/08/21	24.2	35.21	24.2	35.10	34.95	0	6,827	0.00%
2024/08/20	50.8	35.67	42.6	35.70	35.10	8.2	6,792	0.12%
2024/08/19	57.5	35.48	40	36.02	36.40	17.5	6,800	0.26%
2024/08/16	10.1	31.99	15.1	32.94	34.35	-5	6,504	-0.08%
2024/08/15	6.3	31.17	4	30.54	31.25	2.3	6,447	0.04%
2024/08/14	12	31.04	11	30.51	30.45	1	6,414	0.02%
2024/08/13	3.3	29.96	9	30.08	30.05	-5.7	6,380	-0.09%
2024/08/12	7.2	30.62	15.3	30.22	30.05	-8.1	6,369	-0.13%
2024/08/09	9.5	31.32	35	31.14	30.20	-25.5	6,357	-0.40%
2024/08/08	17	30.13	48	29.67	30.00	-31	6,321	-0.49%
2024/08/07	36.3	30.06	4	29.83	30.15	32.3	6,254	0.52%
2024/08/06	20	28.47	33	27.69	27.45	-13	6,233	-0.21%
2024/08/05	1	29.76	2.5	29.79	29.75	-1.5	6,150	-0.02%
2024/08/02	2	34.35	1	33.85	33.05	1	6,131	0.02%
2024/08/01	5	35.32	16	35.14	35.65	-11	6,091	-0.18%
2024/07/31	4.1	34.36	2	34.85	34.20	2.1	6,037	0.04%
2024/07/30	13.1	34.72	11.3	34.74	34.85	1.7	6,008	0.03%
2024/07/29	9.1	33.92	113	34.10	33.00	-103.9	5,968	-1.74%	大賣/鉅額交易
2024/07/26	5.2	33.94	6	34.08	33.85	-0.8	5,900	-0.01%
2024/07/23	7.1	36.09	4.1	36.00	35.20	3	5,871	0.05%
2024/07/22	5.3	36.23	10	35.42	35.10	-4.7	5,833	-0.08%
2024/07/19	4.5	38.01	5.4	38.01	36.95	-0.9	5,757	-0.02%
2024/07/18	22	37.43	21.1	38.31	38.70	0.9	5,691	0.02%
2024/07/17	28	38.38	17.5	38.30	37.85	10.5	5,588	0.19%
2024/07/16	19.7	37.54	28.6	37.00	37.00	-8.9	5,478	-0.16%
2024/07/15	24.5	39.08	35.1	39.42	38.30	-10.6	5,388	-0.20%
2024/07/12	67.4	41.32	65	40.74	40.20	2.4	5,294	0.04%
2024/07/11	155.1	41.11	82.3	41.82	40.55	72.8	5,112	1.42%	大買/
2024/07/10	89.3	39.33	32.4	41.12	42.05	56.9	4,787	1.19%
2024/07/09	65	38.38	1,370.2	37.78	38.25	-1,305.1	4,557	-28.63%	大賣/鉅額交易
2024/07/08	134.2	43.50	151.2	43.04	41.85	-17	4,274	-0.40%	大買/大賣/
2024/07/05	1,447	43.15	2.5	43.15	43.15	1,444.5	3,718	38.84%	大買/鉅額交易
2024/07/04	78.6	36.85	94.1	38.74	39.25	-15.5	3,686	-0.42%
2024/07/03	55.2	36.63	24.1	36.75	35.85	31.1	3,458	0.90%
2024/07/02	39.1	36.22	207.1	36.62	35.55	-168	3,156	-5.32%	大賣/鉅額交易
2024/07/01	113	36.54	9.1	36.52	36.55	103.9	2,828	3.67%	大買/鉅額交易
2024/06/28	19	32.02	18.4	32.94	33.25	0.6	2,788	0.02%
2024/06/27	88.5	30.97	48.7	31.15	30.25	39.8	2,659	1.50%
2024/06/26	211.3	31.40	167.4	32.30	31.20	43.9	2,493	1.76%	大買/大賣/
2024/06/25	320.9	31.66	361	31.75	32.35	-40.1	2,194	-1.83%	大買/大賣/
2024/06/24	97	30.60	34.5	30.60	30.60	62.5	1,379	4.53%
2024/06/21	38	26.72	52.4	27.42	27.85	-14.4	1,369	-1.05%
2024/06/20	7	24.86	13	25.13	25.35	-6	1,204	-0.50%
2024/06/19	5	24.75	14	24.38	24.15	-9	1,185	-0.76%
2024/06/18	47	24.19	46	24.52	24.45	1	1,202	0.08%
2024/06/17	0.1	23.92	3	23.90	23.85	-2.9	1,218	-0.24%
2024/06/14	1	23.85	0	0.00	24.00	1	1,243	0.08%
2024/06/13	0.2	23.72	3	23.83	23.80	-2.8	1,264	-0.22%
2024/06/12	5.1	23.76	4	23.83	23.60	1.1	1,338	0.08%
2024/06/11	3	24.68	2	24.43	24.05	1	1,379	0.07%
2024/06/07	5	24.37	3	24.30	24.35	2	1,430	0.14%
2024/06/06	0	24.22	0	0.00	24.00	0	1,485	0.00%
2024/06/05	0	0.00	0	24.70	24.35	0	1,508	0.00%
2024/06/04	2	24.70	1	25.00	24.65	1	1,597	0.06%
2024/06/03	1.1	25.48	0	0.00	25.00	1.1	1,958	0.05%
2024/05/31	5	25.56	7	25.64	25.45	-2	2,187	-0.09%
2024/05/30	7	25.50	2	25.63	25.25	5	2,252	0.22%
2024/05/29	9.1	26.39	30.1	26.27	26.05	-21.1	2,322	-0.91%
2024/05/28	24	25.87	3	25.90	25.75	21	2,460	0.85%
2024/05/27	26	26.03	23	25.91	25.85	3	3,144	0.10%
2024/05/24	8	24.62	7	24.85	24.60	1	3,145	0.03%
2024/05/23	41	25.22	25.1	25.48	25.30	15.9	3,319	0.48%
2024/05/22	0	0.00	1	24.00	24.00	-1	3,309	-0.03%
2024/05/21	1	23.90	1	24.00	23.85	0	3,333	0.00%
2024/05/20	0	23.75	1	23.50	23.50	-1	3,345	-0.03%
2024/05/17	2.1	23.75	2	23.58	23.60	0.1	3,367	0.00%
2024/05/16	1	24.20	3	24.20	23.70	-2	3,389	-0.06%
2024/05/15	5	24.21	3	24.28	23.95	2	3,445	0.06%
2024/05/14	1	24.05	5	24.09	24.00	-4	3,480	-0.11%
2024/05/13	2	23.40	0	0.00	23.35	2	3,475	0.06%
2024/05/10	0	23.15	0	0.00	23.40	0	3,484	0.00%
2024/05/09	1.1	23.20	1	23.25	23.15	0.1	3,482	0.00%
2024/05/08	0	0.00	2	23.60	23.55	-2	3,481	-0.06%
2024/05/07	1	22.95	4	23.16	23.20	-3	3,482	-0.09%
2024/05/06	1	23.00	2	22.90	22.90	-1	3,480	-0.03%
2024/05/03	4	22.95	0	0.00	22.90	4	3,480	0.11%
2024/05/02	0	0.00	1	23.20	23.10	-1	3,485	-0.03%
2024/04/30	1.1	23.23	0	0.00	23.10	1.1	3,483	0.03%
2024/04/29	0	0.00	1	23.30	23.20	-1	3,499	-0.03%
2024/04/26	0.1	23.15	1	23.00	23.00	-0.9	3,587	-0.03%
2024/04/25	3	23.18	1	23.30	23.10	2	3,585	0.06%
2024/04/24	5	22.95	4	23.35	23.10	1	3,587	0.03%
2024/04/23	0	23.00	1	22.95	22.95	-1	3,587	-0.03%
2024/04/22	5.1	22.85	16	22.70	22.65	-10.9	3,590	-0.30%
2024/04/19	2	23.03	10	23.60	23.05	-8	3,597	-0.22%
2024/04/18	1.3	24.06	21	24.00	23.85	-19.7	3,580	-0.55%
2024/04/17	3.1	24.03	2.3	24.20	24.00	0.8	3,577	0.02%
2024/04/16	12.1	23.43	7	23.49	23.55	5.1	3,582	0.14%
2024/04/15	0	25.00	1	24.90	24.80	-1	3,581	-0.03%
2024/04/12	8	25.57	29	25.84	25.60	-21	3,582	-0.59%
2024/04/11	2	24.90	1	25.30	24.90	1	3,556	0.03%
2024/04/10	1	25.20	1	25.45	24.90	0	3,617	0.00%
2024/04/09	5	25.05	1	24.75	25.10	4	3,648	0.11%
2024/04/08	1	24.60	1	24.45	24.60	0	3,699	0.00%
2024/04/03	3.3	24.49	0	24.60	24.40	3.3	3,781	0.09%
2024/04/02	4.1	25.22	3	25.47	24.95	1.1	3,770	0.03%
2024/04/01	6	25.57	5	25.48	25.25	1	3,761	0.03%
2024/03/29	3.1	25.29	9	25.33	25.00	-5.9	3,739	-0.16%
2024/03/28	0.1	25.88	0	0.00	25.65	0.1	3,740	0.00%
2024/03/27	2	26.20	2	26.05	26.10	0	3,730	0.00%
2024/03/26	6	26.66	3	26.52	25.90	3	3,719	0.08%
2024/03/25	13.1	26.36	1	26.25	26.15	12.1	3,684	0.33%
2024/03/22	13.5	26.06	5	26.05	26.10	8.5	3,697	0.23%
2024/03/21	7	25.75	7	25.91	26.00	0	3,778	0.00%
2024/03/20	21	25.95	7	25.59	25.50	14	3,762	0.37%
2024/03/19	1	26.95	5	26.75	26.50	-4	3,750	-0.11%
2024/03/18	32	26.71	4	26.88	26.60	28	3,741	0.75%
2024/03/15	16	27.40	15	27.20	26.30	1	3,746	0.03%
2024/03/14	19	27.33	4	27.28	26.70	15	3,696	0.41%
2024/03/13	38	27.35	4	26.94	27.50	34	3,683	0.92%
2024/03/12	3	27.12	8	26.76	26.85	-5	3,704	-0.13%
2024/03/11	12	25.92	3	25.93	25.80	9	3,659	0.25%
2024/03/08	13.1	25.92	11	26.06	25.85	2.1	3,658	0.06%
2024/03/07	122.1	29.03	127	28.41	27.15	-4.9	3,619	-0.14%	大買/大賣/
2024/03/06	216	28.07	241.2	28.33	29.15	-25.2	3,350	-0.75%	大買/大賣/
2024/03/05	16.3	26.73	26.1	26.88	26.50	-9.8	3,352	-0.29%
2024/03/04	20.2	27.41	19	27.41	27.30	1.2	3,282	0.04%
2024/03/01	42.2	27.38	30.3	27.87	27.25	12	3,205	0.37%
2024/02/29	174.3	28.32	338	30.30	27.05	-163.7	3,018	-5.42%	大買/大賣/鉅額交易
2024/02/27	167	29.85	1	29.85	29.85	166	2,317	7.16%	大買/鉅額交易
2024/02/26	91	26.20	111.5	26.40	27.15	-20.5	2,277	-0.90%	大賣/
2024/02/23	85	25.50	81	25.76	24.70	4	2,101	0.19%
2024/02/22	3	24.83	5	24.85	24.30	-2	2,091	-0.10%
2024/02/21	2	24.50	2	24.65	24.65	0	2,079	0.00%
2024/02/20	15	24.70	14.1	24.40	24.35	0.9	2,075	0.04%
2024/02/19	5	24.51	5	24.73	24.60	0	2,086	0.00%
2024/02/16	15	24.65	15.5	24.72	24.50	-0.5	2,114	-0.02%
2024/02/15	5	23.64	13	23.73	23.80	-8	2,166	-0.37%
2024/02/05	5	22.23	3	22.48	22.05	2	2,120	0.10%
2024/02/02	5	22.76	5	22.78	22.60	0	2,114	0.00%
2024/02/01	4	22.55	1	22.65	22.45	3	2,113	0.14%
2024/01/31	2	22.83	3	22.87	22.65	-1	2,164	-0.05%
2024/01/30	7	22.98	8	23.08	22.95	-1	2,164	-0.05%
2024/01/29	2	22.63	3	22.70	22.70	-1	2,155	-0.05%
2024/01/26	2	22.80	8	22.96	22.70	-6	2,155	-0.28%
2024/01/25	2	22.90	2	22.85	22.85	0	2,156	0.00%
2024/01/24	1	23.40	4	23.38	23.15	-3	2,146	-0.14%
2024/01/23	1	23.35	25	23.20	23.35	-24	2,153	-1.11%
2024/01/22	96	23.05	454	22.83	23.50	-358	2,132	-16.79%	大賣/鉅額交易
2024/01/19	0	24.45	1	22.25	22.25	-1	2,041	-0.05%
2024/01/18	5	22.20	1	22.00	22.25	4	2,040	0.20%
2024/01/17	5	22.32	1	22.30	22.15	4	2,043	0.20%
2024/01/16	0.1	22.55	4	22.48	22.35	-3.9	2,046	-0.19%
2024/01/15	8	22.78	274	22.84	22.55	-266	2,044	-13.01%	大賣/鉅額交易
2024/01/12	2	22.70	2	22.78	22.70	0	2,028	0.00%
2024/01/11	2.1	22.77	3	22.77	22.90	-0.9	2,029	-0.05%
2024/01/10	1.1	22.71	1.2	22.72	22.60	-0.1	2,037	-0.01%
2024/01/09	160.1	23.10	728	23.10	23.10	-567.9	2,034	-27.91%	大買/大賣/鉅額交易
2024/01/08	5.1	23.87	1	24.10	23.55	4.1	2,022	0.20%
2024/01/05	0	24.40	3	24.05	24.00	-3	2,022	-0.15%
2024/01/04	15	24.71	166	24.43	24.15	-151	2,024	-7.46%	大賣/鉅額交易
2024/01/03	4.1	25.07	8	25.12	25.25	-3.9	1,981	-0.20%
2024/01/02	5	24.54	12	24.97	25.00	-7	1,951	-0.36%
2023/12/29	5	24.55	18	24.62	24.50	-13	1,921	-0.68%
2023/12/28	0	0.00	6	23.57	23.55	-6	1,900	-0.32%
2023/12/27	1	23.85	4	23.90	23.85	-3	1,937	-0.15%
2023/12/26	1	24.00	1	23.95	23.95	0	2,078	0.00%
2023/12/25	5.1	23.55	5.2	23.90	23.80	-0.2	2,252	-0.01%
2023/12/22	0.3	23.74	3	23.93	23.60	-2.7	2,255	-0.12%
2023/12/21	3.1	23.76	14	23.98	23.80	-10.9	2,356	-0.46%
2023/12/20	2	24.05	1	24.35	24.10	1	2,373	0.04%
2023/12/19	16	24.06	16	24.24	24.05	0	2,360	0.00%
2023/12/18	96.1	24.34	171	24.17	24.15	-75	2,342	-3.20%	大賣/
2023/12/15	7	23.42	0	24.00	23.30	7	2,249	0.31%
2023/12/14	5	24.08	6	24.00	23.80	-1	2,250	-0.04%
2023/12/13	3	24.37	3	24.30	24.30	0	2,229	0.00%
2023/12/12	0.1	24.25	0	0.00	24.50	0.1	2,212	0.00%
2023/12/11	10.1	24.64	3	24.85	24.50	7.1	2,195	0.32%
2023/12/08	4	25.28	2	25.75	24.80	2	2,183	0.09%
2023/12/07	11	25.45	31.1	25.80	25.10	-20	2,160	-0.93%
2023/12/06	5.1	24.80	5	24.78	24.90	0.1	2,103	0.00%
2023/12/05	10.1	24.54	5	24.40	24.35	5.1	2,100	0.24%
2023/12/04	6.1	25.50	10	25.47	25.20	-3.9	2,094	-0.18%
2023/12/01	30	25.66	27.1	25.50	26.00	2.9	2,046	0.14%
2023/11/30	187	25.17	169.8	25.19	26.05	17.2	1,958	0.88%	大買/大賣/
2023/11/29	1	24.10	2	24.15	24.15	-1	1,734	-0.06%
2023/11/28	11	23.99	0.1	24.10	24.00	10.9	1,789	0.61%
2023/11/27	9.4	24.41	1	24.30	24.20	8.4	1,836	0.46%
2023/11/24	8	24.09	8	24.16	24.20	0	1,824	0.00%
2023/11/22	3	24.27	1	24.35	24.05	2	1,836	0.11%
2023/11/21	76	24.64	87.5	24.72	23.90	-11.5	1,863	-0.62%
2023/11/20	10.1	23.75	0	0.00	23.50	10.1	1,831	0.55%
2023/11/17	0	0.00	2.1	23.80	23.80	-2.1	1,940	-0.11%
2023/11/16	5	23.67	3	24.02	23.70	2	2,101	0.10%
2023/11/15	10	23.77	10	23.71	23.65	0	2,142	0.00%
2023/11/14	59	23.18	73.1	23.38	24.10	-14	2,119	-0.66%
2023/11/13	1	22.10	0	0.00	22.15	1	2,028	0.05%
2023/11/10	11	22.15	2	22.10	22.00	9	2,044	0.44%
2023/11/09	0.2	22.21	0	0.00	22.05	0.2	2,057	0.01%
2023/11/08	57	22.68	58	22.84	22.50	-1	2,091	-0.05%
2023/11/07	0	0.00	1	21.30	21.45	-1	2,071	-0.05%
2023/11/06	1	21.75	1	21.75	21.70	0	2,159	0.00%
2023/11/03	2	21.53	2	21.53	21.55	0	2,237	0.00%
2023/11/02	0	0.00	1.1	21.39	21.50	-1.1	2,483	-0.04%
2023/11/01	1.1	21.00	1	20.95	20.95	0.1	2,713	0.00%
2023/10/31	4	20.63	0	0.00	20.70	4	2,756	0.15%
2023/10/27	0	21.60	1	21.35	21.35	-1	2,928	-0.03%
2023/10/26	0	0.00	5	21.50	21.35	-5	2,995	-0.17%
2023/10/25	0	22.20	0	0.00	21.95	0	3,105	0.00%
2023/10/24	6	21.81	5	21.59	21.95	1	3,405	0.03%
2023/10/23	5	21.35	0	0.00	21.35	5	3,470	0.14%
2023/10/20	5.2	21.66	5	21.55	21.55	0.2	3,764	0.01%
2023/10/19	2	21.63	26	21.75	21.90	-24	4,101	-0.59%
2023/10/18	21	21.80	12	21.63	21.60	9	4,106	0.22%
2023/10/17	1	22.64	0	0.00	22.20	1	4,115	0.02%
2023/10/16	2	22.78	0	0.00	22.75	2	4,113	0.05%
2023/10/13	5	23.51	0	0.00	23.50	5	4,108	0.12%
2023/10/12	1	23.70	1	24.15	23.65	0	4,106	0.00%
2023/10/11	5.5	23.99	6	24.16	23.60	-0.5	4,105	-0.01%
2023/10/06	4	24.64	1	24.70	24.60	3	4,081	0.07%
2023/10/05	5	24.58	28	24.64	24.80	-23	4,082	-0.56%
2023/10/04	6	24.86	10	25.19	24.65	-4	4,057	-0.10%
2023/10/03	13	24.95	12.1	24.98	24.95	0.9	3,998	0.02%
2023/10/02	54.1	25.16	47	24.97	25.00	7.1	3,970	0.18%
2023/09/28	82	24.30	62	24.40	24.75	20	3,860	0.52%
2023/09/27	24.1	23.28	14	23.03	23.00	10.1	3,726	0.27%
2023/09/26	50	23.29	14	22.95	23.40	36	3,733	0.96%
2023/09/25	1	22.15	8	22.00	22.15	-7	3,664	-0.19%
2023/09/22	2	20.75	2	20.88	20.90	0	3,724	0.00%
2023/09/21	0	0.00	1	21.00	20.95	-1	3,912	-0.03%
2023/09/20	0	20.95	10	20.95	20.80	-10	3,934	-0.25%
2023/09/19	6	21.16	2	21.25	21.25	4	3,962	0.10%
2023/09/18	0	0.00	1	21.75	21.55	-1	3,947	-0.03%
2023/09/13	0	0.00	1	21.80	21.60	-1	3,925	-0.03%
2023/09/12	2	22.40	4	21.80	21.90	-2	3,912	-0.05%
2023/09/11	1	22.30	3	22.30	22.25	-2	3,898	-0.05%
2023/09/08	0	0.00	3	22.95	22.90	-3	3,879	-0.08%
2023/09/07	7	23.62	0	0.00	23.15	7	3,865	0.18%
2023/09/05	0	0.00	1	23.75	23.70	-1	3,839	-0.03%
2023/09/01	2	24.20	0	0.00	24.05	2	3,819	0.05%
2023/08/31	19	24.89	17	25.03	24.80	2	3,759	0.05%
2023/08/30	3	24.00	4	23.96	23.90	-1	3,701	-0.03%
2023/08/29	0	0.00	3	23.65	23.85	-3	3,695	-0.08%
2023/08/28	5	24.25	0	0.00	23.80	5	3,680	0.14%
2023/08/25	2	25.15	4.4	24.96	24.70	-2.4	3,644	-0.07%
2023/08/24	0	24.70	2	24.55	24.35	-2	3,598	-0.05%
2023/08/23	2	24.65	17.6	25.22	25.05	-15.6	3,527	-0.44%
2023/08/22	45	25.22	19.5	24.64	24.95	25.5	3,402	0.75%
2023/08/21	2	24.00	27.5	23.57	24.00	-25.5	3,229	-0.79%
2023/08/18	5.1	22.72	0	0.00	22.60	5.1	3,156	0.16%
2023/08/17	4	22.98	5	23.13	23.15	-1	3,133	-0.03%
2023/08/16	8	22.84	2	22.90	23.00	6	3,124	0.19%
2023/08/15	5	23.15	0	23.30	23.20	5	3,107	0.16%
2023/08/14	1	22.70	0	0.00	22.85	1	3,096	0.03%
2023/08/11	1.3	23.37	25.4	23.62	23.35	-24.1	3,063	-0.79%
2023/08/10	22	23.92	16	23.70	23.40	6	3,030	0.20%
2023/08/09	6.4	25.68	7	25.86	25.30	-0.6	2,947	-0.02%
2023/08/08	24	25.64	27	25.22	25.80	-3	2,879	-0.10%
2023/08/07	166	25.22	180.4	25.17	25.10	-14.4	2,648	-0.54%	大買/大賣/
2023/08/04	16	22.76	4	23.13	23.10	12	2,423	0.50%
2023/08/02	46	23.77	50.5	23.93	23.15	-4.5	2,613	-0.17%
2023/08/01	10.1	23.75	2	23.43	23.05	8.1	2,471	0.33%
2023/07/31	4	23.34	27	23.51	23.20	-23	2,441	-0.94%
2023/07/28	17.1	24.19	23	24.08	23.80	-5.9	2,379	-0.25%
2023/07/27	79.5	24.30	89	24.82	25.35	-9.5	2,272	-0.42%
2023/07/26	4	22.56	5	22.92	23.20	-1	1,977	-0.05%
2023/07/25	73	23.91	55	23.59	23.15	18	1,916	0.94%
2023/07/24	163	24.22	142	24.16	24.30	21	1,628	1.29%	大買/大賣/
2023/07/21	0	21.95	0	0.00	22.10	0	1,291	0.00%
2023/07/20	2	21.75	2	22.05	22.30	0	1,292	0.00%
2023/07/19	0	0.00	1	21.20	21.10	-1	1,275	-0.08%
2023/07/18	1	21.65	1	21.15	21.15	0	1,291	0.00%
2023/07/17	0	0.00	1	21.65	21.65	-1	1,310	-0.08%
2023/07/14	2	21.58	0	21.45	21.45	2	1,328	0.15%
2023/07/12	0	0.00	2	21.00	21.00	-2	1,470	-0.14%
2023/07/11	1	21.75	1	21.85	21.75	0	1,485	0.00%
2023/07/10	0	0.00	3	21.97	21.80	-3	1,502	-0.20%
2023/07/07	3	21.85	2	21.75	22.05	1	1,501	0.07%
2023/07/06	9	22.31	0	0.00	22.05	9	1,495	0.60%
2023/07/05	3	22.90	3	22.93	23.10	0	1,474	0.00%
2023/07/04	5	22.89	0	0.00	22.70	5	1,476	0.34%
2023/07/03	23	22.98	0	23.05	22.60	23	1,462	1.57%
2023/06/30	4	23.09	6	23.15	22.95	-2	1,432	-0.14%
2023/06/29	67	23.07	85.4	23.26	23.70	-18.4	1,362	-1.35%
2023/06/28	6	22.08	2	21.90	21.70	4	1,181	0.34%
2023/06/27	3	21.77	2	22.00	21.65	1	1,169	0.09%
2023/06/20	1	20.65	0	0.00	20.50	1	1,163	0.09%
2023/06/16	1	20.60	0	0.00	20.60	1	1,222	0.08%
2023/06/15	1	20.70	1	20.85	20.70	0	1,249	0.00%
2023/06/14	0	20.55	2	20.55	20.55	-2	1,298	-0.15%
2023/06/13	5	20.69	2	20.70	20.65	3	1,342	0.22%
2023/06/07	0	21.30	0	0.00	21.35	0	1,399	0.00%
2023/06/06	0	0.00	1	21.25	21.25	-1	1,428	-0.07%
2023/06/01	1	20.45	1	20.60	20.60	0	1,574	0.00%
2023/05/31	1	20.60	0	0.00	20.60	1	1,682	0.06%
2023/05/29	0	21.20	0	0.00	21.10	0	1,945	0.00%
2023/05/23	1	21.55	1	21.60	21.65	0	2,114	0.00%
2023/05/22	0	20.80	1	21.80	21.50	-1	2,130	-0.05%
2023/05/16	0	20.30	2	20.25	20.20	-2	2,088	-0.10%
2023/05/15	0	20.40	0	0.00	20.25	0	2,083	0.00%
2023/05/12	2	19.73	4	19.39	19.85	-2	2,074	-0.10%
2023/05/11	3	18.83	0	0.00	18.90	3	2,058	0.15%
2023/05/10	2	19.30	2	19.50	19.30	0	2,039	0.00%
2023/05/09	8	20.36	8	20.53	19.75	0	2,027	0.00%
2023/05/08	3	20.75	2	20.85	20.80	1	1,791	0.06%
2023/05/05	0	0.00	2	21.05	20.95	-2	1,782	-0.11%
2023/05/03	3	21.13	3	21.17	21.55	0	1,764	0.00%
2023/05/02	3	21.53	0	0.00	21.20	3	1,752	0.17%
2023/04/28	0	0.00	6	21.31	21.75	-6	1,735	-0.35%
2023/04/26	0	0.00	7	20.59	20.65	-7	1,703	-0.41%
2023/04/25	3	21.65	14	21.19	20.60	-11	1,695	-0.65%
2023/04/24	0	21.90	2	21.85	21.90	-2	1,681	-0.12%
2023/04/21	1	22.00	1	21.50	21.40	0	1,672	0.00%
2023/04/20	5	22.87	2	22.48	21.75	3	1,644	0.18%
2023/04/19	13	23.59	9	23.52	23.05	4	1,614	0.25%
2023/04/18	30	23.47	4	23.04	22.70	26	1,580	1.65%
2023/04/17	18	23.35	6.3	23.58	23.85	11.7	1,526	0.77%
2023/04/14	23	22.15	0.2	22.45	21.95	22.8	1,417	1.61%
2023/04/13	3	21.68	12	21.73	21.90	-9	1,385	-0.65%
2023/04/12	6	21.44	1.1	21.59	21.35	4.9	1,360	0.36%
2023/04/11	0	21.39	2	21.50	21.35	-2	1,349	-0.15%
2023/04/10	0	21.34	0	0.00	21.30	0	1,337	0.00%
2023/04/07	3	21.68	2	21.65	21.20	1	1,319	0.08%
2023/04/06	11	20.92	3	20.57	21.05	8	1,265	0.63%
2023/03/31	0	20.05	2	20.15	20.10	-2	1,246	-0.16%
2023/03/30	2	19.90	1	20.10	20.00	1	1,232	0.08%
2023/03/29	1	20.75	1	20.95	20.55	0	1,211	0.00%
2023/03/28	4	20.61	3	20.43	20.70	1	1,204	0.08%
2023/03/27	1	20.85	2	20.93	20.95	-1	1,186	-0.08%
2023/03/24	2	21.05	2	21.05	20.80	0	1,175	0.00%
2023/03/23	2	20.93	1	20.90	20.80	1	1,166	0.09%
2023/03/22	2	21.43	7.2	21.38	21.15	-5.2	1,148	-0.45%
2023/03/21	4	21.48	3	22.25	21.15	1	1,126	0.09%
2023/03/20	2	21.75	15	21.58	21.50	-13	1,088	-1.20%
2023/03/17	18	21.19	5	21.13	21.15	13	1,059	1.23%
2023/03/16	7	20.60	5	21.00	20.50	2	1,006	0.20%
2023/03/15	11	20.67	11	20.07	19.95	0	960	0.00%
2023/03/14	0	19.85	0	0.00	19.80	0	939	0.00%
2023/03/13	0	19.77	3	19.22	19.80	-3	928	-0.32%
2023/03/10	0	0.00	10	20.75	20.60	-10	905	-1.10%
2023/03/09	6.3	20.78	27	20.97	20.70	-20.7	889	-2.33%
2023/03/08	0.3	21.78	2	21.80	21.75	-1.7	859	-0.20%
2023/03/07	6.1	21.71	7	21.73	21.90	-1	827	-0.11%
2023/03/06	2	21.15	12	21.16	21.30	-10	747	-1.34%
2023/03/03	19.3	21.00	23.1	21.03	21.45	-3.8	709	-0.54%
2023/03/02	77	20.70	151	20.13	20.55	-74	612	-12.07%	大賣/
2023/03/01	84.1	19.35	5	18.58	19.35	79.1	391	20.22%
2023/02/24	1	17.35	2	17.68	17.60	-1	337	-0.30%
2023/02/23	18	17.28	4	17.10	17.10	14	306	4.57%
2023/02/22	0	0.00	6	16.34	16.35	-6	265	-2.26%
2023/02/21	10	16.46	0	16.05	16.05	10	249	4.01%
2023/02/20	33	16.05	46	15.82	16.05	-13	148	-8.73%
2023/02/17	0	14.60	0	0.00	14.60	0	126	0.00%
2023/02/15	0	14.70	0	14.55	14.60	0	129	0.00%
2023/02/14	0	14.50	0	0.00	14.55	0	129	0.00%
2023/02/13	0	14.65	0	0.00	14.55	0	129	0.00%
2023/02/08	0	14.55	0	0.00	14.65	0	139	0.00%
2023/02/06	0	0.00	0	14.80	14.60	0	139	0.00%
2023/02/03	0	14.70	0	0.00	14.65	0	139	0.00%
2023/01/31	0	14.60	0	0.00	14.30	0	139	0.00%
2023/01/17	0	0.00	0	14.25	14.15	0	139	-0.03%
2023/01/12	0	14.60	0	0.00	14.40	0	140	0.00%
2023/01/05	0	14.95	0	0.00	14.45	0	148	0.00%
2022/12/29	0	14.55	0	0.00	14.40	0	153	0.00%
2022/12/23	0	0.00	3	14.35	14.55	-3	164	-1.82%
2022/12/20	0	14.85	0	0.00	14.10	0	172	0.00%
2022/12/15	0	15.00	0	0.00	14.80	0	179	0.00%
2022/12/12	8	14.70	0	0.00	14.75	8	192	4.16%
2022/12/07	0	15.60	0	0.00	15.35	0	212	0.00%
2022/11/28	0	0.00	1	15.10	15.25	-1	204	-0.49%
2022/11/25	4	15.45	12	15.23	15.10	-8	201	-3.98%
2022/11/24	1	14.70	0	0.00	14.80	1	190	0.53%
2022/11/22	0	13.60	0	0.00	13.50	0	183	0.02%
2022/11/08	0	0.00	6	13.30	13.30	-6	201	-2.98%
2022/11/07	6	13.55	0	0.00	13.35	6	200	2.99%
2022/10/28	0.1	12.80	0	0.00	12.65	0.1	209	0.02%
2022/10/26	1	12.75	0.1	12.70	12.80	0.9	217	0.41%
2022/10/25	0	0.00	1	12.95	12.70	-1	218	-0.46%
2022/10/18	0	0.00	1	13.50	13.50	-1	226	-0.44%
2022/10/17	1	13.40	0	0.00	13.40	1	233	0.43%
2022/10/12	0	0.00	0	14.05	14.30	0	232	0.00%
2022/10/11	0	0.00	0	14.05	14.25	0	231	0.00%
2022/09/26	0	14.90	0	0.00	14.80	0	231	0.00%
2022/09/21	6	15.50	0	0.00	15.55	6	237	2.52%
2022/09/19	4	15.50	0	0.00	15.55	4	231	1.73%
2022/09/15	0	15.95	10	16.05	15.90	-10	224	-4.45%
2022/09/01	0.1	14.70	0	0.00	14.45	0.1	216	0.02%
2022/08/29	0.1	14.64	0	0.00	14.60	0.1	213	0.06%
2022/08/25	0.1	15.05	0	0.00	14.90	0.1	217	0.02%
2022/08/19	0	0.00	1	16.00	16.30	-1	209	-0.48%
2022/08/18	0	0.00	1	15.50	15.80	-1	214	-0.47%
2022/08/16	0	0.00	1	15.70	15.70	-1	265	-0.38%
2022/07/25	1	15.50	0	0.00	15.40	1	307	0.33%
2022/07/22	2	16.20	1	16.10	15.60	1	305	0.33%
2022/07/21	2	15.45	0	0.00	15.45	2	301	0.66%
2022/07/13	0	0.00	1	13.50	13.50	-1	304	-0.33%
2022/07/12	0	0.00	0	13.10	13.00	0	304	0.00%
2022/07/11	0	13.98	0	0.00	13.65	0	304	0.00%
2022/07/08	1	14.00	0	0.00	14.10	1	303	0.33%
2022/07/06	0	13.65	0	13.65	13.40	0	301	0.00%
2022/07/04	0	0.00	0.2	13.65	13.40	-0.2	298	-0.05%
2022/07/01	11	13.14	1	13.83	13.10	10	298	3.36%
2022/06/30	12	14.53	0	0.00	14.25	12	290	4.13%
2022/06/29	0	0.00	1	15.20	15.30	-1	284	-0.35%
2022/06/28	0	0.00	3	15.90	15.55	-3	284	-1.05%
2022/06/27	0	15.65	0	0.00	15.80	0	286	0.00%
2022/06/23	0	0.00	1	15.40	15.35	-1	289	-0.35%
2022/06/22	4	15.75	0	16.10	15.65	4	287	1.39%
2022/06/21	0	0.00	3	16.20	16.40	-3	286	-1.05%
2022/06/20	3	15.85	0	0.00	15.85	3	288	1.04%
2022/06/14	0	17.55	0	17.20	17.35	0	294	0.00%
2022/06/13	0	18.00	0.1	17.80	17.55	-0.1	298	-0.03%
2022/06/10	0	0.00	0.8	18.27	18.20	-0.8	302	-0.28%
2022/06/07	0	0.00	0	18.70	18.10	0	309	-0.01%
2022/06/06	0	0.00	0	18.40	18.60	0	318	0.00%
2022/06/02	0	0.00	1	18.10	18.20	-1	323	-0.31%
2022/06/01	1	17.80	0	0.00	17.85	1	338	0.30%
2022/05/26	0	0.00	1	18.45	18.00	-1	389	-0.26%
2022/05/25	0	0.00	5	18.52	18.70	-5	391	-1.28%
2022/05/24	43	19.80	89.1	19.71	18.60	-46.1	395	-11.66%
2022/05/23	53	18.70	0	0.00	18.70	53	353	15.00%
2022/05/16	3	16.90	3	16.97	16.90	0	417	0.00%
2022/05/11	1	16.50	0	0.00	16.50	1	425	0.24%
2022/05/06	6	18.87	0	0.00	19.00	6	425	1.41%
2022/04/27	2	19.58	0	0.00	19.55	2	436	0.46%
2022/04/26	2	19.83	0	0.00	19.85	2	439	0.46%
2022/04/21	8	20.50	0	0.00	20.40	8	445	1.80%
2022/04/20	8	20.40	8	20.59	20.50	0	448	0.00%
2022/04/19	0	20.58	0	0.00	20.45	0	452	0.00%
2022/04/18	0	20.38	0	0.00	20.20	0	456	0.00%
2022/04/15	1	20.20	0	0.00	20.35	1	467	0.21%
2022/04/14	0	20.98	0	0.00	20.40	0	481	0.00%
2022/04/13	0	20.70	0	0.00	20.40	0	492	0.00%
2022/04/12	0	20.33	0	0.00	20.20	0	500	0.00%
2022/04/11	0	20.43	10	20.21	20.20	-10	506	-1.97%
2022/04/08	0	20.60	0	0.00	20.60	0	522	0.00%
2022/04/07	0	20.82	0	21.95	20.20	0	547	0.00%
2022/04/06	1	20.75	0.7	21.95	20.65	0.3	692	0.04%
2022/03/31	0	21.05	1	21.00	20.90	-1	713	-0.14%
2022/03/30	0	21.25	0	0.00	21.10	0	769	0.00%
2022/03/29	0	21.40	0	0.00	20.90	0	883	0.00%
2022/03/28	0	21.20	0	0.00	21.35	0	925	0.00%
2022/03/25	0	0.00	2	21.08	21.05	-2	924	-0.22%
2022/03/24	0	22.00	8	21.23	21.35	-8	922	-0.87%
2022/03/22	0	21.84	0	0.00	21.30	0	923	0.00%
2022/03/21	0	21.56	2	21.25	20.95	-2	925	-0.22%
2022/03/18	0	20.90	0	0.00	20.90	0	929	0.00%
2022/03/17	0	20.86	0	0.00	20.70	0	939	0.00%
2022/03/16	0	20.74	1	20.55	20.40	-1	961	-0.10%
2022/03/15	0	0.00	7	20.54	20.50	-7	982	-0.71%
2022/03/14	0	0.00	0.5	21.15	21.20	-0.5	984	-0.05%
2022/03/08	2	20.65	4	20.61	20.60	-2	1,020	-0.20%
2022/03/07	6	21.75	0	0.00	21.15	6	1,022	0.59%
2022/03/04	1	22.55	0	0.00	22.35	1	1,009	0.10%
2022/02/25	0	0.00	3	22.33	22.40	-3	981	-0.31%
2022/02/24	3	21.75	2.5	22.16	21.80	0.5	975	0.05%
2022/02/23	1	22.10	0	0.00	22.55	1	967	0.10%
2022/02/22	0	0.00	2	22.00	22.10	-2	974	-0.21%
2022/02/21	3	23.30	76	22.62	22.65	-73	971	-7.51%
2022/02/18	12	23.43	7	23.55	23.45	5	962	0.52%
2022/02/17	77	23.43	10	23.18	23.00	67	945	7.08%
2022/02/14	0	0.00	5	22.55	22.70	-5	921	-0.54%
2022/02/11	4	22.65	0	0.00	22.65	4	947	0.42%
2022/02/10	9	22.39	3	22.30	22.40	6	953	0.63%
2022/02/09	0	21.80	0	0.00	21.65	0	939	0.00%
2022/01/26	0	0.00	16	20.17	20.10	-16	976	-1.64%
2022/01/25	0	0.00	3	20.12	19.95	-3	986	-0.30%
2022/01/24	0	0.00	1	20.20	20.20	-1	994	-0.10%
2022/01/21	0	0.00	5	20.71	20.65	-5	1,031	-0.48%
2022/01/20	2	21.00	0	0.00	21.10	2	1,050	0.19%
2022/01/19	18	21.50	0	0.00	20.90	18	1,078	1.67%
2022/01/18	0	0.00	1	21.35	21.35	-1	1,078	-0.09%
2022/01/17	1	21.05	0	0.00	21.30	1	1,080	0.09%
2022/01/14	0	0.00	1	20.75	20.90	-1	1,083	-0.09%
2022/01/13	3	21.28	1	21.20	21.40	2	1,084	0.18%
2022/01/12	0	0.00	3	21.38	21.35	-3	1,090	-0.28%
2022/01/11	0	0.00	6	21.63	21.65	-6	1,093	-0.55%
2022/01/10	2	21.40	1	21.80	21.75	1	1,090	0.09%
2022/01/07	0	0.00	3	22.62	21.90	-3	1,083	-0.28%
2022/01/06	0	0.00	1	22.45	22.90	-1	1,073	-0.09%
2022/01/05	0	0.00	24	23.00	22.80	-24	1,067	-2.25%
2021/12/30	0	0.00	23.7	23.58	23.50	-23.7	1,052	-2.25%
2021/12/29	43.1	24.41	25	24.65	23.90	18.1	1,043	1.73%
2021/12/28	10	23.07	7	23.04	23.00	3	914	0.33%
2021/12/27	2	22.85	1	23.10	23.20	1	925	0.11%
2021/12/24	3	23.00	1	22.80	22.80	2	939	0.21%
2021/12/23	50.1	23.79	3	23.80	23.70	47.1	947	4.97%
2021/12/22	0	0.00	15.2	22.17	22.30	-15.2	1,161	-1.31%
2021/12/21	6	21.30	0	0.00	21.20	6	1,119	0.54%
2021/12/20	4	21.29	0	0.00	21.25	4	1,122	0.36%
2021/12/17	3	21.50	1	21.60	21.30	2	1,121	0.18%
2021/12/15	1	21.05	0	0.00	21.05	1	1,132	0.09%
2021/12/14	0	0.00	3	21.30	21.00	-3	1,131	-0.27%
2021/12/13	0	0.00	2	21.60	21.55	-2	1,126	-0.18%
2021/12/10	3	22.40	5	22.20	21.80	-2	1,118	-0.18%
2021/12/09	10	22.08	10	22.30	22.20	0	1,094	0.00%
2021/12/07	0	0.00	42	21.86	21.75	-42	1,064	-3.94%
2021/12/06	41	20.98	5	20.90	20.95	36	1,036	3.47%
2021/12/03	0	0.00	98	21.14	21.00	-98	1,043	-9.39%
2021/12/02	80	21.12	5	21.61	21.10	75	1,052	7.13%
2021/12/01	0	0.00	8	20.76	21.40	-8	1,058	-0.76%
2021/11/30	36	20.49	0	0.00	20.50	36	1,101	3.27%
2021/11/26	0	0.00	35	20.62	20.55	-35	1,137	-3.08%
2021/11/25	45	21.41	3	21.45	21.05	42	1,140	3.68%
2021/11/23	0	0.00	1	20.80	20.60	-1	1,136	-0.09%
2021/11/22	1	20.85	0	0.00	20.80	1	1,142	0.09%
2021/11/19	0	0.00	20	20.50	20.95	-20	1,143	-1.75%
2021/11/18	0	0.00	24	20.75	20.80	-24	1,142	-2.10%
2021/11/17	0	0.00	1	21.20	20.95	-1	1,145	-0.09%
2021/11/16	1	20.95	19	21.18	20.90	-18	1,146	-1.57%
2021/11/15	1	21.15	61	21.21	21.05	-60	1,161	-5.17%
2021/11/12	101	21.27	0	0.00	21.20	101	1,179	8.57%	大買/鉅額交易
2021/11/11	0	0.00	8	21.59	21.50	-8	1,187	-0.67%
2021/11/10	3	22.38	134	22.37	21.65	-131	1,217	-10.76%	大賣/鉅額交易
2021/11/09	71	21.91	25	21.68	22.00	46	1,228	3.74%
2021/11/08	43	21.44	0	0.00	21.50	43	1,245	3.45%
2021/11/05	53	21.36	0	0.00	21.40	53	1,294	4.09%
2021/11/04	6	21.75	0	21.60	21.70	6	1,314	0.45%
2021/11/03	3	21.35	3	21.50	21.70	0	1,628	0.00%
2021/11/02	0	0.00	18	21.40	21.40	-18	1,816	-0.99%
2021/11/01	0	0.00	23	22.10	21.90	-23	1,825	-1.26%
2021/10/29	19	22.07	63	22.64	21.70	-44	1,832	-2.40%
2021/10/28	65	21.97	0	0.00	22.05	65	1,877	3.46%
2021/10/27	0	0.00	17	21.52	21.50	-17	1,861	-0.91%
2021/10/26	24	20.77	0	0.00	20.80	24	1,843	1.30%
2021/10/25	0	0.00	2	20.58	20.65	-2	1,847	-0.11%
2021/10/22	1	20.40	0	0.00	20.40	1	1,863	0.05%
2021/10/21	4	20.81	0	0.00	20.70	4	1,873	0.21%
2021/10/20	0	0.00	5	20.45	20.50	-5	1,881	-0.27%
2021/10/19	10	20.24	0	0.00	20.10	10	1,882	0.53%
2021/10/18	0	0.00	5	20.15	20.15	-5	1,882	-0.27%
2021/10/15	0.2	20.00	5	20.10	20.20	-4.8	1,911	-0.25%
2021/10/14	0	0.00	1	20.05	19.95	-1	1,925	-0.05%
2021/10/06	5	20.79	0	0.00	20.55	5	2,025	0.25%
2021/10/05	0	0.00	0	20.35	20.40	0	2,030	0.00%
2021/10/04	0	0.00	5	20.57	20.45	-5	2,037	-0.25%
2021/10/01	15	22.28	5	23.00	22.00	10	2,047	0.49%
2021/09/30	0	0.00	2	22.75	23.25	-2	2,132	-0.09%
2021/09/29	6	23.03	2	23.20	23.00	4	2,107	0.19%
2021/09/28	0	0.00	18	21.72	21.70	-18	1,808	-1.00%
2021/09/27	0	0.00	4	21.78	21.70	-4	1,848	-0.22%
2021/09/23	3	21.20	5	21.35	21.30	-2	2,044	-0.10%
2021/09/22	0	0.00	3	21.13	21.15	-3	2,059	-0.15%
2021/09/17	0	0.00	2	21.83	21.90	-2	2,073	-0.10%
2021/09/14	0	0.00	8	21.85	21.90	-8	2,125	-0.38%
2021/09/10	0	0.00	20	21.90	21.90	-20	2,218	-0.90%
2021/09/09	10	21.85	0	0.00	21.90	10	2,252	0.44%
2021/09/08	0	0.00	18	21.86	21.75	-18	2,267	-0.79%
2021/09/07	1	22.85	9	22.51	22.25	-8	2,299	-0.35%
2021/09/06	0	0.00	26	22.93	23.00	-26	2,309	-1.13%
2021/09/03	27	22.91	0	0.00	22.80	27	2,343	1.15%
2021/09/02	6	22.44	34	22.60	22.50	-28	2,327	-1.20%
2021/09/01	12	22.60	0	22.25	22.50	12	2,318	0.52%
2021/08/31	0	0.00	6	21.80	22.00	-6	2,330	-0.26%
2021/08/30	0	0.00	1	22.00	21.80	-1	2,366	-0.04%
2021/08/27	0	0.00	5	22.38	22.15	-5	2,434	-0.21%
2021/08/26	2	22.60	2	22.40	22.35	0	2,513	0.00%
2021/08/25	0	0.00	3	22.45	22.40	-3	2,709	-0.11%
2021/08/24	16	23.06	1	22.90	22.60	15	2,716	0.55%
2021/08/23	1	23.00	0	0.00	23.00	1	2,750	0.04%
2021/08/20	1	22.25	2	22.40	22.55	-1	2,779	-0.04%
2021/08/19	1	23.05	7	22.56	22.55	-6	2,815	-0.21%
2021/08/18	19	22.12	3	21.97	23.05	16	2,839	0.56%
2021/08/17	1	22.50	21	22.14	22.15	-20	2,854	-0.70%
2021/08/16	0	0.00	9	22.72	22.20	-9	2,902	-0.31%
2021/08/13	10	24.83	25	24.08	23.60	-15	2,919	-0.51%
2021/08/12	1	25.85	27	25.47	25.10	-26	2,975	-0.87%
2021/08/11	56	26.56	22	26.30	25.70	34	3,008	1.13%
2021/08/10	1	26.90	9	27.18	26.50	-8	3,005	-0.27%
2021/08/09	50	27.85	35	28.24	28.00	15	3,008	0.50%
2021/08/06	174.1	27.72	129	27.71	27.75	45.1	2,733	1.65%	大買/大賣/
2021/08/04	2	24.75	0	0.00	24.95	2	2,682	0.07%
2021/08/03	9	25.58	0	0.00	25.35	9	2,715	0.33%
2021/07/30	5	24.25	5	23.70	23.80	0	2,692	0.00%
2021/07/29	18	24.19	18	24.07	24.40	0	2,721	0.00%
2021/07/28	2	23.70	6	23.68	23.65	-4	2,757	-0.15%
2021/07/27	1	24.65	0	0.00	24.30	1	2,797	0.04%
2021/07/26	1	25.20	0	0.00	25.00	1	2,838	0.04%
2021/07/23	1	24.70	0	0.00	24.50	1	2,868	0.03%
2021/07/22	1	24.40	2	24.50	24.30	-1	2,902	-0.03%
2021/07/21	10	25.35	15	24.70	24.25	-5	2,957	-0.17%
2021/07/20	0	0.00	10	25.00	24.90	-10	3,066	-0.33%
2021/07/15	2	25.63	3	25.30	25.65	-1	3,291	-0.03%
2021/07/14	2	24.35	1	24.44	24.45	1	3,318	0.03%
2021/07/13	0	0.00	3	26.30	25.30	-3	3,346	-0.09%
2021/07/12	0	0.00	50	26.05	26.00	-50	3,395	-1.47%
2021/07/09	14	26.64	13.4	26.64	26.30	0.6	3,464	0.02%
2021/07/08	1	26.65	2	26.95	27.10	-1	3,583	-0.03%
2021/07/07	16	27.23	21	27.35	26.65	-5	3,715	-0.13%
2021/07/06	1	28.75	0	0.00	28.00	1	3,812	0.03%
2021/07/01	12.1	28.15	3.6	28.51	27.55	8.5	4,141	0.21%
2021/06/30	1	27.10	1	26.95	27.20	0	4,017	0.00%
2021/06/28	1	26.70	3	26.55	26.70	-2	4,011	-0.05%
2021/06/25	0	0.00	2	27.60	27.00	-2	4,016	-0.05%
2021/06/23	0	0.00	1	26.60	26.75	-1	4,050	-0.02%
2021/06/22	5	27.34	1	26.32	26.05	4	4,079	0.10%
2021/06/21	3	27.38	2	26.85	26.80	1	4,121	0.02%
2021/06/18	3	29.93	1	29.75	28.75	2	4,198	0.05%
2021/06/17	1	28.55	0	0.00	29.00	1	4,288	0.02%
2021/06/16	0	0.00	1	29.60	28.45	-1	4,460	-0.02%
2021/06/15	1	28.90	17	29.10	28.90	-16	4,673	-0.34%
2021/06/11	3	29.37	1	30.00	29.05	2	4,740	0.04%
2021/06/10	1	29.20	2.1	28.91	29.00	-1.1	4,932	-0.02%
2021/06/09	4	28.46	2	28.75	28.40	2	5,075	0.04%
2021/06/08	0	0.00	6	29.03	28.55	-6	5,304	-0.11%
2021/06/07	9.1	28.77	8	28.54	28.55	1.1	5,364	0.02%
2021/06/04	25	29.24	0	0.00	28.80	25	5,408	0.46%
2021/06/03	5	29.15	5	29.62	29.85	0	5,522	0.00%
2021/06/02	6	30.50	158.5	32.07	28.85	-152.5	5,586	-2.73%	大賣/鉅額交易
2021/06/01	118	29.95	6.4	29.95	29.95	111.6	5,647	1.98%	大買/鉅額交易
2021/05/31	0	0.00	10	26.18	27.25	-10	5,670	-0.18%
2021/05/28	43	25.18	6.1	25.20	24.80	36.9	5,667	0.65%
2021/05/27	6	25.02	0	0.00	24.75	6	5,726	0.10%
2021/05/26	0	0.00	1	25.20	25.60	-1	5,821	-0.02%
2021/05/25	7	24.27	7	24.20	24.00	0	5,890	0.00%
2021/05/24	1	24.70	1	24.75	23.90	0	5,877	0.00%
2021/05/21	2	23.55	2	24.05	24.45	0	5,848	0.00%
2021/05/20	1	24.35	0	0.00	23.20	1	5,833	0.02%
2021/05/19	22	22.99	24	22.11	23.35	-2	5,767	-0.03%
2021/05/18	24	21.25	22	19.70	21.25	2	5,735	0.03%
2021/05/17	22	19.40	22	20.00	19.35	0	5,699	0.00%
2021/05/14	2	22.00	47	21.54	21.50	-45	5,662	-0.79%
2021/05/13	56	20.20	2	20.75	21.50	54	5,633	0.96%
2021/05/12	14	22.62	12	23.03	22.35	2	5,542	0.04%
2021/05/11	25	26.31	27	26.67	24.80	-2	5,479	-0.04%
2021/05/10	17	27.82	3	28.90	27.55	14	5,438	0.26%
2021/05/07	10	27.85	4	28.38	28.35	6	5,415	0.11%
2021/05/05	8	26.86	3	28.00	26.50	5	5,366	0.09%
2021/05/04	2	27.55	2	28.00	26.50	0	5,335	0.00%
2021/05/03	4	28.81	2	29.10	28.90	2	5,364	0.04%
2021/04/29	9	29.80	1	30.10	29.60	8	5,320	0.15%
2021/04/28	11	30.95	5	30.65	30.60	6	5,288	0.11%
2021/04/27	5	31.10	0	0.00	30.70	5	5,281	0.09%
2021/04/26	7	32.61	1	31.95	31.65	6	5,250	0.11%
2021/04/23	5	30.33	2	27.50	31.75	3	5,131	0.06%
2021/04/22	22	30.41	18	30.64	28.90	4	5,070	0.08%
2021/04/21	19	32.11	7	32.29	31.80	12	4,989	0.24%
2021/04/20	4	31.55	0	0.00	32.35	4	5,026	0.08%
2021/04/19	2	32.23	8	32.53	32.50	-6	4,999	-0.12%
2021/04/16	17	34.46	22	35.02	33.35	-5	4,983	-0.10%
2021/04/15	34	32.61	30	33.05	34.30	4	4,987	0.08%
2021/04/14	35	32.61	83	32.87	32.20	-48	4,973	-0.97%
2021/04/13	20	34.28	4	34.23	33.10	16	4,843	0.33%
2021/04/12	28	38.54	1	37.30	35.50	27	4,698	0.57%
2021/04/09	28.5	37.76	49	38.68	39.30	-20.5	4,562	-0.45%
2021/04/08	4	36.73	26	38.35	35.80	-22	4,256	-0.52%
2021/04/07	7	34.76	0	0.00	34.90	7	4,202	0.17%
2021/04/06	1	30.70	0	0.00	31.75	1	4,166	0.02%
2021/04/01	31	29.70	0	0.00	29.65	31	4,136	0.75%
2021/03/31	0	0.00	7	28.80	28.75	-7	4,122	-0.17%
2021/03/29	17	26.90	0	0.00	27.40	17	4,088	0.42%
2021/03/26	71	27.03	4	26.70	26.00	67	4,080	1.64%
2021/03/25	16	26.25	2	25.75	27.20	14	4,050	0.35%
2021/03/24	18.7	25.50	0	0.00	24.75	18.7	4,012	0.47%
2021/03/23	3	31.20	9	27.50	27.50	-6	3,937	-0.15%
2021/03/22	5	30.21	5.2	30.41	30.55	-0.2	3,816	-0.01%
2021/03/19	9.5	25.97	9.2	26.65	27.80	0.4	3,703	0.01%
2021/03/18	249.2	25.30	479	25.30	25.30	-229.8	3,526	-6.52%	大買/大賣/鉅額交易
2021/03/17	240	23.00	257	22.53	23.00	-17	3,362	-0.51%	大買/大賣/
2021/03/16	256	20.91	30	20.13	20.95	226	3,306	6.83%	大買/鉅額交易
2021/03/15	3	18.95	48.3	18.61	19.05	-45.3	3,087	-1.47%
2021/03/12	221	18.02	217	18.11	17.40	4	2,923	0.14%	大買/大賣/
2021/03/11	0	0.00	3	16.30	16.60	-3	2,693	-0.11%
2021/03/10	32	16.09	10	15.70	15.75	22	2,642	0.83%
2021/03/09	28	16.24	10	16.35	16.30	18	2,573	0.70%
2021/03/08	2	15.25	0	0.00	15.60	2	2,425	0.08%
2021/03/05	91	15.50	91.1	15.50	14.80	-0.1	2,309	-0.01%
2021/03/02	0	0.00	1	14.55	13.90	-1	2,106	-0.05%
2021/02/26	1	13.55	0	0.00	13.80	1	2,027	0.05%
2021/02/25	14.2	13.60	7	13.60	13.60	7.2	1,902	0.38%
2021/02/22	1	12.40	0	0.00	12.30	1	1,798	0.06%
2021/02/19	0	0.00	11	12.14	12.25	-11	1,846	-0.60%
2021/01/28	0	0.00	3	10.85	10.90	-3	2,141	-0.14%
2021/01/25	10	11.70	0	0.00	11.60	10	2,111	0.47%
2021/01/20	1	11.00	0	0.00	10.90	1	2,009	0.05%
2021/01/18	0	0.00	20	11.55	11.75	-20	1,943	-1.03%
2021/01/15	1	12.10	10	12.50	12.00	-9	1,922	-0.47%
2021/01/14	10	12.38	8	12.25	12.35	2	1,879	0.11%
2021/01/13	8	12.14	0	0.00	12.10	8	1,840	0.43%
2021/01/12	0	0.00	2	11.80	11.65	-2	1,771	-0.11%
2021/01/11	20	11.95	0	0.00	11.95	20	1,757	1.14%
2021/01/07	1	11.60	0	0.00	11.75	1	1,621	0.06%
2021/01/05	10	10.90	0	0.00	10.90	10	1,541	0.65%
2020/12/21	20	11.28	0	0.00	11.30	20	1,442	1.39%
2020/12/18	0	0.00	1	11.25	11.25	-1	1,440	-0.07%
2020/12/16	3	11.75	0	0.00	11.70	3	1,434	0.21%
2020/12/11	0	0.00	36	12.12	11.75	-36	1,434	-2.51%
2020/12/10	37	11.86	0	0.00	12.15	37	1,353	2.73%
2020/12/09	0	0.00	5	11.63	11.90	-5	1,330	-0.38%
2020/12/04	4	11.80	0.5	11.70	11.75	3.5	1,336	0.26%
2020/12/03	2	11.28	0	0.00	11.15	2	1,362	0.15%
2020/12/02	1	11.75	3	11.50	11.50	-2	1,418	-0.14%
2020/12/01	1	11.85	2	11.80	11.95	-1	1,421	-0.07%
2020/11/30	1	11.70	0	0.00	11.90	1	1,408	0.07%
2020/11/27	0	0.00	0	11.15	11.50	0	1,404	0.00%
2020/11/26	0	0.00	4	11.60	11.35	-4	1,414	-0.28%
2020/11/25	0	0.00	3	11.00	11.05	-3	1,348	-0.22%
2020/11/20	1	10.75	0	0.00	10.90	1	1,336	0.07%
2020/11/19	1	10.95	0	0.00	11.00	1	1,331	0.08%
2020/11/18	0	0.00	2	11.08	11.10	-2	1,317	-0.15%
2020/11/17	3	10.68	0	0.00	10.65	3	1,250	0.24%
2020/11/16	1	10.85	4	10.91	10.80	-3	1,286	-0.23%
2020/11/13	3	10.30	0	0.00	10.45	3	1,274	0.24%
2020/11/12	1	10.15	5	10.25	10.25	-4	1,268	-0.32%
2020/11/11	2	10.30	0	0.00	10.20	2	1,271	0.16%
2020/11/10	5	10.63	13	10.69	10.25	-8	1,304	-0.61%
2020/11/09	9	10.25	0	0.00	10.25	9	1,258	0.71%
2020/11/06	10	9.00	0	0.00	9.35	10	1,216	0.82%
2020/11/02	0	0.00	1	8.45	8.39	-1	1,273	-0.08%
2020/10/15	0	0.00	5	9.10	9.08	-5	1,269	-0.39%
2020/10/07	0	0.00	1	9.33	9.32	-1	1,320	-0.08%
2020/10/06	1	9.10	0	0.00	9.19	1	1,315	0.08%
2020/09/16	0	0.00	10	9.14	9.11	-10	1,250	-0.80%
2020/09/10	5	9.82	3	9.53	9.50	2	1,210	0.17%
2020/09/09	0	0.00	1	9.60	9.93	-1	1,181	-0.08%
2020/09/08	1	10.05	0	0.00	9.72	1	1,163	0.09%
2020/09/07	3	9.61	10	9.50	9.87	-7	1,105	-0.63%
2020/09/02	0	0.00	10	9.23	9.20	-10	969	-1.03%
2020/08/28	20	8.67	0	0.00	8.60	20	895	2.23%
2020/08/26	0	0.00	15	8.80	8.74	-15	874	-1.72%
2020/08/25	1	8.82	0	0.00	8.85	1	866	0.12%
2020/08/24	10	8.89	1	9.00	8.89	9	850	1.06%
2020/08/20	10	8.69	0	0.00	8.61	10	819	1.22%
2020/08/19	8	9.40	3	9.13	9.48	5	759	0.66%
2020/08/18	16	8.90	10	8.93	8.85	6	685	0.87%
2020/08/14	30	8.89	1	8.56	8.86	29	638	4.54%
2020/08/13	1	8.75	0	0.00	8.76	1	564	0.18%
2020/08/11	15	8.19	3	8.29	8.17	12	465	2.58%
2020/08/10	3	7.78	0	0.00	7.78	3	392	0.76%
2020/08/05	0	0.00	2	6.90	6.84	-2	343	-0.58%
2020/07/23	0	0.00	1	7.10	7.12	-1	327	-0.31%
2020/07/16	1	7.23	0	0.00	7.19	1	275	0.36%
2020/07/15	2	6.99	0	0.00	7.03	2	245	0.81%
2020/04/16	0	0.00	3	6.01	6.01	-3	171	-1.75%
2020/01/14	0	0.00	22	7.01	6.99	-22	144	-15.20%
2019/12/31	0	0.00	1	7.19	7.13	-1	153	-0.65%
2019/12/17	1	7.05	0	0.00	7.05	1	193	0.52%
2019/11/13	0	0.00	1	6.88	6.85	-1	289	-0.34%
2019/10/17	0	0.00	1	7.24	7.23	-1	361	-0.28%
2019/10/14	1	7.19	0	0.00	7.12	1	374	0.27%
2019/09/23	1	7.65	0	0.00	7.53	1	367	0.27%
2019/09/20	0	0.00	16	7.23	7.35	-16	352	-4.54%
2019/08/22	0	0.00	2	7.26	7.21	-2	300	-0.67%
2019/08/20	0	0.00	13	7.39	7.25	-13	297	-4.37%
2019/08/19	13	7.20	0	0.00	7.26	13	279	4.65%
2019/07/30	0	0.00	3	7.30	7.20	-3	240	-1.25%
2019/07/29	0	0.00	11	7.31	7.27	-11	239	-4.60%
2019/07/24	0	0.00	8	7.30	7.25	-8	227	-3.52%
2019/07/19	8	7.12	0	0.00	7.10	8	211	3.78%
2019/05/17	0	0.00	2	7.08	7.04	-2	363	-0.55%
2019/04/18	2	7.61	0	0.00	7.50	2	320	0.62%
2019/04/03	0	0.00	28	7.65	7.58	-28	261	-10.71%
2019/04/02	0	0.00	2	7.60	7.58	-2	251	-0.79%
2019/03/29	0	0.00	2	7.01	7.15	-2	194	-1.03%
2019/03/06	0	0.00	0.1	6.31	6.40	-0.1	91	-0.09%
2019/01/29	1	5.96	0	0.00	5.97	1	81	1.23%
2018/12/06	0	0.00	4	6.09	6.05	-4	149	-2.68%
2018/12/03	0	0.00	7	6.12	6.12	-7	154	-4.52%
2018/11/19	30	6.04	0	0.00	5.98	30	152	19.65%
2018/11/16	5	5.70	0	0.00	5.76	5	149	3.35%
2018/11/02	14	5.61	0	0.00	5.68	14	173	8.08%
2018/10/31	19	5.56	0	0.00	5.58	19	229	8.26%
2018/10/30	10	5.50	0	0.00	5.42	10	260	3.84%
2018/10/29	15	5.40	0	0.00	5.44	15	266	5.63%
2018/10/12	0	0.00	5	5.78	5.95	-5	268	-1.86%
2018/09/28	0	0.00	5	7.10	7.09	-5	259	-1.93%
2018/09/25	10	6.95	0	0.00	6.88	10	228	4.38%
2018/09/19	0.1	6.85	0	0.00	6.86	0.1	223	0.05%
2018/08/20	0.1	7.10	0	0.00	7.14	0.1	266	0.05%
2018/08/07	0.3	7.60	0	0.00	7.60	0.3	248	0.12%
2018/07/27	0.3	7.85	0	0.00	7.85	0.3	173	0.17%
2018/07/18	0.2	7.94	0	0.00	7.89	0.2	170	0.09%
2018/06/12	1	8.20	0	0.00	8.33	1	163	0.61%
2018/05/24	1	7.81	0	0.00	7.81	1	161	0.62%
2018/03/23	0	0.00	7	9.00	9.05	-7	279	-2.51%