佶優 (5452)-國泰-台中券商分點個股進出

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
23.00
漲跌
▼0.10
漲幅
-0.43%
成交量
705張
產業
上櫃其他電子類股▼0.13%
79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

佶優 (5452)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8.1	23.06	1	23.30	23.00	7.1	3,587	0.20%
2024/04/25	1.1	22.91	1	23.05	23.10	0.1	3,585	0.00%
2024/04/24	4	23.15	2	23.15	23.10	2	3,587	0.06%
2024/04/23	1	22.75	2	23.00	22.95	-1	3,587	-0.03%
2024/04/22	3.2	22.73	2	22.80	22.65	1.2	3,590	0.03%
2024/04/19	14.5	22.96	2	22.77	23.05	12.5	3,597	0.35%
2024/04/18	12.1	24.03	0	24.00	23.85	12	3,580	0.34%
2024/04/17	2.1	23.93	3	24.05	24.00	-0.9	3,577	-0.03%
2024/04/16	7.2	23.48	1	23.30	23.55	6.2	3,582	0.17%
2024/04/15	5	24.97	2	25.08	24.80	3	3,581	0.08%
2024/04/12	2.5	25.72	5.3	25.84	25.60	-2.8	3,582	-0.08%
2024/04/11	1	25.15	17	25.15	24.90	-16	3,556	-0.45%
2024/04/10	7.2	24.82	1	25.00	24.90	6.2	3,617	0.17%
2024/04/09	5.6	24.77	4	25.00	25.10	1.6	3,648	0.04%
2024/04/08	0	24.76	1	24.70	24.60	-1	3,699	-0.03%
2024/04/03	2	24.53	1	24.55	24.40	1	3,781	0.03%
2024/04/02	4.1	25.09	1	24.90	24.95	3.1	3,770	0.08%
2024/04/01	0	25.58	1.3	25.51	25.25	-1.3	3,761	-0.03%
2024/03/29	4.1	25.11	0	0.00	25.00	4.1	3,739	0.11%
2024/03/28	4.1	25.70	2	25.90	25.65	2.1	3,740	0.05%
2024/03/27	2	26.30	0.2	26.20	26.10	1.8	3,730	0.05%
2024/03/26	10.1	26.70	6	26.63	25.90	4.1	3,719	0.11%
2024/03/25	1	26.20	2.6	26.24	26.15	-1.6	3,684	-0.04%
2024/03/22	27	25.90	14	26.05	26.10	13	3,697	0.35%
2024/03/21	11	25.89	5.4	26.10	26.00	5.6	3,778	0.15%
2024/03/20	4.2	25.66	102.4	25.65	25.50	-98.2	3,762	-2.61%	大賣/
2024/03/19	12	26.60	6	26.76	26.50	6	3,750	0.16%
2024/03/18	17	26.78	0	0.00	26.60	17	3,741	0.45%
2024/03/15	52	26.93	28	26.60	26.30	24	3,746	0.64%
2024/03/14	4	26.66	19.2	27.17	26.70	-15.1	3,696	-0.41%
2024/03/13	6.2	27.08	15	26.97	27.50	-8.8	3,683	-0.24%
2024/03/12	12.2	27.14	12.1	27.33	26.85	0.1	3,704	0.00%
2024/03/11	11.1	25.85	1	26.10	25.80	10.1	3,659	0.27%
2024/03/08	27.4	25.99	21	26.19	25.85	6.4	3,658	0.17%
2024/03/07	108	28.78	120.5	28.50	27.15	-12.5	3,619	-0.34%	大買/大賣/
2024/03/06	71.1	27.67	62.3	28.07	29.15	8.8	3,350	0.26%
2024/03/05	20.1	26.57	72	26.60	26.50	-52	3,352	-1.55%
2024/03/04	25	27.67	11	27.72	27.30	14	3,282	0.43%
2024/03/01	109.2	27.67	109.4	27.61	27.25	-0.2	3,205	-0.01%	大買/大賣/
2024/02/29	190.2	29.29	96.4	29.21	27.05	93.7	3,018	3.11%	大買/
2024/02/27	1	29.85	11.4	29.85	29.85	-10.4	2,317	-0.45%
2024/02/26	24.2	26.10	39.2	27.02	27.15	-15	2,277	-0.66%
2024/02/23	28.1	25.41	6.4	25.35	24.70	21.6	2,101	1.03%
2024/02/22	12	24.85	11.1	24.95	24.30	0.9	2,091	0.04%
2024/02/21	5	24.62	17	24.53	24.65	-12	2,079	-0.58%
2024/02/20	1.2	24.66	24.1	24.54	24.35	-22.8	2,075	-1.10%
2024/02/19	2.3	24.52	3	24.68	24.60	-0.7	2,086	-0.03%
2024/02/16	11	24.61	44	24.64	24.50	-33	2,114	-1.56%
2024/02/15	1	23.75	12	23.84	23.80	-11	2,166	-0.51%
2024/02/05	0.1	22.40	8	22.20	22.05	-7.9	2,120	-0.37%
2024/02/02	0	22.75	20	22.93	22.60	-20	2,114	-0.95%
2024/02/01	0.1	22.60	6	22.53	22.45	-5.9	2,113	-0.28%
2024/01/31	0.1	22.82	4	22.84	22.65	-3.9	2,164	-0.18%
2024/01/30	1	23.10	2	22.80	22.95	-1	2,164	-0.04%
2024/01/29	0	0.00	1	22.65	22.70	-1	2,155	-0.05%
2024/01/26	0.1	22.85	10	22.66	22.70	-9.9	2,155	-0.46%
2024/01/25	7.1	23.06	6	23.05	22.85	1.1	2,156	0.05%
2024/01/24	4	23.44	3	23.23	23.15	1	2,146	0.05%
2024/01/23	0.1	23.22	1	23.10	23.35	-0.9	2,153	-0.04%
2024/01/22	16.4	23.47	4.8	23.25	23.50	11.6	2,132	0.55%
2024/01/19	11	22.12	0	0.00	22.25	11	2,041	0.54%
2024/01/18	1	22.45	1	22.00	22.25	0	2,040	0.00%
2024/01/17	1	22.20	0	0.00	22.15	1	2,043	0.05%
2024/01/16	3.1	22.42	0	0.00	22.35	3.1	2,046	0.15%
2024/01/15	2.1	22.84	1	22.60	22.55	1.1	2,044	0.05%
2024/01/12	0.2	22.75	1	22.90	22.70	-0.8	2,028	-0.04%
2024/01/11	0.1	22.75	0.9	22.70	22.90	-0.8	2,029	-0.04%
2024/01/10	0.1	22.81	2	22.75	22.60	-1.9	2,037	-0.09%
2024/01/09	4.1	23.24	5	23.25	23.10	-0.9	2,034	-0.04%
2024/01/08	11.2	23.83	25.4	23.68	23.55	-14.2	2,022	-0.70%
2024/01/05	3.1	24.10	6	24.28	24.00	-2.9	2,022	-0.15%
2024/01/04	63.4	24.95	45.7	24.22	24.15	17.7	2,024	0.87%
2024/01/03	22.4	25.22	15.1	25.11	25.25	7.3	1,981	0.37%
2024/01/02	8.9	24.89	5	24.76	25.00	3.9	1,951	0.20%
2023/12/29	6.5	24.59	12	24.38	24.50	-5.5	1,921	-0.29%
2023/12/28	0	0.00	0.3	23.75	23.55	-0.3	1,900	-0.02%
2023/12/27	1	23.95	0	0.00	23.85	1	1,937	0.05%
2023/12/26	7	23.67	8	23.69	23.95	-1	2,078	-0.05%
2023/12/25	7	23.62	19	23.45	23.80	-12	2,252	-0.53%
2023/12/22	8	23.74	0	23.70	23.60	8	2,255	0.35%
2023/12/21	7.1	23.81	0	0.00	23.80	7.1	2,356	0.30%
2023/12/20	11.3	24.39	1	24.40	24.10	10.3	2,373	0.43%
2023/12/19	0.1	24.40	1	24.05	24.05	-0.9	2,360	-0.04%
2023/12/18	64	24.47	51	24.62	24.15	13	2,342	0.55%
2023/12/15	0	23.85	0	0.00	23.30	0	2,249	0.00%
2023/12/14	0	24.05	1	23.92	23.80	-1	2,250	-0.05%
2023/12/13	11.1	24.39	3	24.27	24.30	8.1	2,229	0.36%
2023/12/12	13	24.37	15	24.42	24.50	-2	2,212	-0.09%
2023/12/11	2	24.70	0	0.00	24.50	2	2,195	0.09%
2023/12/08	12.1	25.32	6	25.37	24.80	6.1	2,183	0.28%
2023/12/07	3	25.37	16.2	25.68	25.10	-13.2	2,160	-0.61%
2023/12/06	12	24.85	13	24.92	24.90	-1	2,103	-0.05%
2023/12/05	10	24.55	11	24.59	24.35	-1	2,100	-0.05%
2023/12/04	3.3	25.27	33	25.47	25.20	-29.8	2,094	-1.42%
2023/12/01	51.5	25.69	35	25.72	26.00	16.5	2,046	0.80%
2023/11/30	88.1	25.86	32	25.60	26.05	56.1	1,958	2.86%
2023/11/29	4	24.10	2	24.08	24.15	2	1,734	0.12%
2023/11/28	1	23.95	2	24.05	24.00	-1	1,789	-0.06%
2023/11/27	11	24.39	3	24.45	24.20	8	1,836	0.44%
2023/11/22	4	23.80	6	24.16	24.05	-2	1,836	-0.11%
2023/11/21	10	24.36	23.1	24.52	23.90	-13.1	1,863	-0.71%
2023/11/20	12	23.53	6	23.95	23.50	6	1,831	0.33%
2023/11/17	5	23.68	8.1	23.90	23.80	-3.1	1,940	-0.16%
2023/11/16	15	23.75	17	24.14	23.70	-2	2,101	-0.10%
2023/11/15	8	23.64	8	23.73	23.65	0	2,142	0.00%
2023/11/14	24.2	23.97	26	24.19	24.10	-1.8	2,119	-0.08%
2023/11/13	1	22.20	0	0.00	22.15	1	2,028	0.05%
2023/11/10	4	22.10	0	0.00	22.00	4	2,044	0.20%
2023/11/09	4	22.11	1	22.05	22.05	3	2,057	0.15%
2023/11/08	7	22.71	17	22.59	22.50	-10	2,091	-0.48%
2023/11/07	1	21.30	12	21.34	21.45	-11	2,071	-0.53%
2023/11/06	0	21.85	4	21.78	21.70	-4	2,159	-0.18%
2023/11/03	0	0.00	3	21.58	21.55	-3	2,237	-0.13%
2023/11/02	1	21.40	0	0.00	21.50	1	2,483	0.04%
2023/11/01	0.1	20.88	0	0.00	20.95	0.1	2,713	0.00%
2023/10/31	4.1	21.00	0	0.00	20.70	4.1	2,756	0.15%
2023/10/30	1	21.50	0	0.00	21.45	1	2,892	0.03%
2023/10/27	0	21.60	0	0.00	21.35	0	2,928	0.00%
2023/10/26	3	21.63	0	0.00	21.35	3	2,995	0.10%
2023/10/25	5.3	21.91	0	0.00	21.95	5.3	3,105	0.17%
2023/10/24	0	0.00	6	21.75	21.95	-6	3,405	-0.18%
2023/10/20	7	21.35	0.4	21.40	21.55	6.6	3,764	0.18%
2023/10/19	1	21.90	0	0.00	21.90	1	4,101	0.02%
2023/10/18	16.2	21.68	3	21.83	21.60	13.2	4,106	0.32%
2023/10/17	0.1	22.70	1	22.30	22.20	-0.9	4,115	-0.02%
2023/10/16	2.1	22.90	1	22.80	22.75	1.1	4,113	0.03%
2023/10/13	0.2	23.63	1	23.55	23.50	-0.8	4,108	-0.02%
2023/10/12	1.4	23.94	0	0.00	23.65	1.4	4,106	0.03%
2023/10/11	7	24.13	7	23.82	23.60	0	4,105	0.00%
2023/10/06	0	24.51	2	24.85	24.60	-2	4,081	-0.05%
2023/10/05	1.1	24.65	3	24.78	24.80	-1.9	4,082	-0.05%
2023/10/04	17.2	24.86	12.1	25.03	24.65	5.1	4,057	0.13%
2023/10/03	23.5	24.92	15	25.08	24.95	8.5	3,998	0.21%
2023/10/02	61.1	25.00	48	24.97	25.00	13.1	3,970	0.33%
2023/09/28	34	23.95	19	24.22	24.75	15	3,860	0.39%
2023/09/27	4	23.00	2	23.32	23.00	2	3,726	0.05%
2023/09/26	26	23.11	31	23.15	23.40	-5	3,733	-0.13%
2023/09/25	11	21.97	15	21.93	22.15	-4	3,664	-0.11%
2023/09/22	2	20.95	0	0.00	20.90	2	3,724	0.05%
2023/09/21	1	21.05	5	21.10	20.95	-4	3,912	-0.10%
2023/09/20	5	20.84	56	20.95	20.80	-51	3,934	-1.30%
2023/09/19	29.5	21.52	20	21.00	21.25	9.5	3,962	0.24%
2023/09/18	6	21.73	2	21.70	21.55	4	3,947	0.10%
2023/09/15	5	21.91	1	21.75	22.00	4	3,943	0.10%
2023/09/14	28	21.87	45	22.00	22.20	-17	3,937	-0.43%
2023/09/13	0.1	21.75	0	0.00	21.60	0.1	3,925	0.00%
2023/09/12	18.5	21.94	6	22.33	21.90	12.5	3,912	0.32%
2023/09/11	4	22.45	4	22.30	22.25	0	3,898	0.00%
2023/09/08	19	22.99	5	23.04	22.90	14	3,879	0.36%
2023/09/07	17	23.25	11	23.30	23.15	6	3,865	0.16%
2023/09/06	6	23.75	1	23.80	23.80	5	3,848	0.13%
2023/09/05	8	23.72	1	23.95	23.70	7	3,839	0.18%
2023/09/04	12	23.78	2	23.90	23.65	10	3,833	0.26%
2023/09/01	27.1	24.15	14	24.56	24.05	13.1	3,819	0.34%
2023/08/31	27	24.71	77	24.33	24.80	-50	3,759	-1.33%
2023/08/30	12	23.82	1	23.90	23.90	11	3,701	0.30%
2023/08/29	29	23.70	12	23.85	23.85	17	3,695	0.46%
2023/08/28	52.4	24.04	12.2	24.02	23.80	40.3	3,680	1.09%
2023/08/25	20	24.97	59	25.07	24.70	-39	3,644	-1.07%
2023/08/24	32.1	24.83	14.1	25.20	24.35	18	3,598	0.50%
2023/08/23	11.2	25.41	22	25.72	25.05	-10.9	3,527	-0.31%
2023/08/22	41.1	25.05	12	24.99	24.95	29.1	3,402	0.85%
2023/08/21	6	23.87	50	23.49	24.00	-44	3,229	-1.36%
2023/08/18	4.1	22.72	0	0.00	22.60	4.1	3,156	0.13%
2023/08/17	4	23.00	33	23.07	23.15	-29	3,133	-0.93%
2023/08/16	23	22.98	1	23.05	23.00	22	3,124	0.70%
2023/08/15	0	23.30	1	23.15	23.20	-1	3,107	-0.03%
2023/08/14	0	0.00	4	22.58	22.85	-4	3,096	-0.13%
2023/08/11	1	23.50	2	23.68	23.35	-1	3,063	-0.03%
2023/08/10	23	23.97	35.1	23.48	23.40	-12.1	3,030	-0.40%
2023/08/09	14.6	25.48	36	25.54	25.30	-21.4	2,947	-0.73%
2023/08/08	107.7	25.66	73	25.39	25.80	34.7	2,879	1.20%	大買/
2023/08/07	33	23.72	53	24.13	25.10	-20	2,648	-0.76%
2023/08/04	17	22.66	19	22.82	23.10	-2	2,423	-0.08%
2023/08/02	27	23.54	34	23.69	23.15	-7	2,613	-0.27%
2023/08/01	27	23.41	17	23.72	23.05	10	2,471	0.40%
2023/07/31	40	23.59	59	23.53	23.20	-19	2,441	-0.78%
2023/07/28	55.1	24.12	38.5	23.98	23.80	16.6	2,379	0.70%
2023/07/27	98.5	24.61	145.4	25.04	25.35	-46.9	2,272	-2.06%	大賣/
2023/07/26	29	23.03	42	22.75	23.20	-13	1,977	-0.66%
2023/07/25	134.1	23.66	70	23.44	23.15	64.1	1,916	3.34%	大買/
2023/07/24	80	23.38	147	24.02	24.30	-67	1,628	-4.11%	大賣/
2023/07/21	10	22.40	11	21.92	22.10	-1	1,291	-0.08%
2023/07/20	6	21.13	15	22.07	22.30	-9	1,292	-0.70%
2023/07/18	12	21.74	10	21.13	21.15	2	1,291	0.15%
2023/07/17	10	21.75	7	21.63	21.65	3	1,310	0.23%
2023/07/14	9	21.44	8	21.47	21.45	1	1,328	0.08%
2023/07/13	3	21.28	4.6	21.08	21.10	-1.6	1,371	-0.11%
2023/07/12	17	21.41	8	21.08	21.00	9	1,470	0.61%
2023/07/11	8	21.67	0	0.00	21.75	8	1,485	0.54%
2023/07/10	11	21.93	10	21.65	21.80	1	1,502	0.07%
2023/07/07	1	21.70	4	21.43	22.05	-3	1,501	-0.20%
2023/07/06	28.1	22.67	4	22.29	22.05	24.1	1,495	1.61%
2023/07/05	11.3	22.92	11	23.06	23.10	0.3	1,474	0.02%
2023/07/04	11	22.80	20	22.89	22.70	-9	1,476	-0.61%
2023/07/03	42.1	23.02	27	22.79	22.60	15.1	1,462	1.03%
2023/06/30	53.2	22.72	25	22.66	22.95	28.2	1,432	1.97%
2023/06/29	55	22.89	50.3	23.11	23.70	4.7	1,362	0.35%
2023/06/28	21.7	22.08	5	21.58	21.70	16.7	1,181	1.41%
2023/06/27	14	21.77	12	21.98	21.65	2	1,169	0.17%
2023/06/26	0.1	20.55	0	0.00	20.65	0.1	1,144	0.01%
2023/06/20	1.1	20.50	2	20.70	20.50	-0.9	1,163	-0.08%
2023/06/19	0.1	20.69	0	0.00	20.80	0.1	1,185	0.00%
2023/06/16	2	20.60	0.1	20.56	20.60	1.9	1,222	0.15%
2023/06/15	0	20.85	0	0.00	20.70	0	1,249	0.00%
2023/06/13	0	0.00	0	20.60	20.65	0	1,342	0.00%
2023/06/12	0	0.00	1	20.85	20.60	-1	1,362	-0.07%
2023/06/09	0	0.00	3	21.35	21.30	-3	1,368	-0.22%
2023/06/08	1	21.35	26	21.43	21.35	-25	1,390	-1.80%
2023/06/07	1	21.30	7	21.32	21.35	-6	1,399	-0.43%
2023/06/06	0	0.00	3	21.07	21.25	-3	1,428	-0.21%
2023/06/02	0	0.00	1	21.15	20.90	-1	1,537	-0.07%
2023/06/01	2	20.60	0	0.00	20.60	2	1,574	0.13%
2023/05/30	2	20.50	0	0.00	20.45	2	1,901	0.11%
2023/05/25	5	21.28	0	0.00	21.30	5	2,008	0.25%
2023/05/24	9.2	21.45	15	21.48	21.40	-5.8	2,020	-0.29%
2023/05/23	16	21.54	0	0.00	21.65	16	2,114	0.76%
2023/05/22	1	21.25	6	21.53	21.50	-5	2,130	-0.23%
2023/05/19	0	0.00	1	21.15	20.80	-1	2,112	-0.05%
2023/05/18	0	0.00	1	20.90	20.85	-1	2,107	-0.05%
2023/05/17	3	20.77	3	20.63	20.85	0	2,100	0.00%
2023/05/16	1	20.25	0	0.00	20.20	1	2,088	0.05%
2023/05/15	0	19.90	0	0.00	20.25	0	2,083	0.00%
2023/05/12	2	19.30	1	19.80	19.85	1	2,074	0.05%
2023/05/11	5.2	18.94	10	18.83	18.90	-4.8	2,058	-0.23%
2023/05/10	3	19.43	10	19.40	19.30	-7	2,039	-0.34%
2023/05/09	48	20.85	31	20.24	19.75	17	2,027	0.84%
2023/05/05	1	21.05	0	0.00	20.95	1	1,782	0.06%
2023/05/04	0	0.00	10	21.27	21.25	-10	1,774	-0.56%
2023/05/03	5.3	21.46	6	21.33	21.55	-0.7	1,764	-0.04%
2023/05/02	1	21.35	0	0.00	21.20	1	1,752	0.06%
2023/04/27	3	20.30	0	0.00	20.50	3	1,717	0.17%
2023/04/26	1	20.50	7	20.31	20.65	-6	1,703	-0.35%
2023/04/25	7	21.10	6	21.02	20.60	1	1,695	0.06%
2023/04/21	7	21.51	3	21.70	21.40	4	1,672	0.24%
2023/04/20	25	22.32	4	22.56	21.75	21	1,644	1.28%
2023/04/19	4	23.31	9.3	23.17	23.05	-5.3	1,614	-0.33%
2023/04/18	17.2	23.41	7	23.19	22.70	10.2	1,580	0.65%
2023/04/17	13	22.92	40	23.55	23.85	-27	1,526	-1.77%
2023/04/14	6.2	22.39	12	22.28	21.95	-5.8	1,417	-0.41%
2023/04/13	0	21.70	2.1	21.76	21.90	-2.1	1,385	-0.15%
2023/04/12	0	21.70	0	0.00	21.35	0	1,360	0.00%
2023/04/11	0	21.44	1	21.50	21.35	-1	1,349	-0.07%
2023/04/10	1	21.30	0	0.00	21.30	1	1,337	0.08%
2023/04/07	11	21.67	13	21.90	21.20	-2	1,319	-0.15%
2023/04/06	4	20.94	4	21.10	21.05	0	1,265	0.00%
2023/03/31	0	19.97	0	0.00	20.10	0	1,246	0.00%
2023/03/30	6	19.83	1.1	20.00	20.00	5	1,232	0.40%
2023/03/29	10	21.00	0	21.00	20.55	10	1,211	0.83%
2023/03/28	17	20.14	6	20.33	20.70	11	1,204	0.91%
2023/03/24	4	21.10	1	20.80	20.80	3	1,175	0.26%
2023/03/23	5	21.15	6	20.87	20.80	-1	1,166	-0.09%
2023/03/22	6	21.33	0	21.30	21.15	6	1,148	0.52%
2023/03/21	28	21.76	16	22.04	21.15	12	1,126	1.07%
2023/03/20	5	21.50	7	21.61	21.50	-2	1,088	-0.18%
2023/03/17	11	21.03	5	21.10	21.15	6	1,059	0.57%
2023/03/16	20	20.74	16	20.71	20.50	4	1,006	0.40%
2023/03/15	7.3	20.79	6	20.53	19.95	1.3	960	0.14%
2023/03/14	15.2	20.04	1	20.05	19.80	14.2	939	1.51%
2023/03/13	14	19.80	7	19.51	19.80	7	928	0.75%
2023/03/10	8	21.08	10	20.63	20.60	-2	905	-0.22%
2023/03/09	9.1	21.67	11	21.21	20.70	-1.9	889	-0.21%
2023/03/08	10	21.59	15	21.99	21.75	-5	859	-0.58%
2023/03/07	8	22.17	10	22.40	21.90	-2	827	-0.24%
2023/03/06	35	21.14	35.2	21.31	21.30	-0.2	747	-0.03%
2023/03/03	11	20.96	11	21.21	21.45	0	709	0.00%
2023/03/02	24.1	20.22	44	20.47	20.55	-19.9	612	-3.25%
2023/03/01	0	0.00	7.1	18.98	19.35	-7.1	391	-1.83%
2023/02/24	2	17.58	2	17.75	17.60	0	337	0.00%
2023/02/23	16	17.30	12	17.26	17.10	4	306	1.32%
2023/02/22	13	16.30	0	0.00	16.35	13	265	4.90%
2023/02/21	9	16.18	1	15.90	16.05	8	249	3.22%
2023/02/20	1	15.11	1	15.50	16.05	0	148	0.01%
2023/02/15	0	14.70	3	14.50	14.60	-3	129	-2.30%
2023/02/14	2	14.65	0	0.00	14.55	2	129	1.55%
2023/02/13	1	14.55	0	0.00	14.55	1	129	0.77%
2023/02/10	0	0.00	1	14.55	14.50	-1	130	-0.77%
2023/02/09	0.1	14.65	0	0.00	14.65	0.1	138	0.07%
2023/02/08	1	14.65	4	14.80	14.65	-3	139	-2.16%
2023/02/03	0.2	14.70	0	0.00	14.65	0.2	139	0.14%
2023/02/01	2	14.55	0	0.00	14.55	2	138	1.44%
2023/01/31	0	14.60	0	0.00	14.30	0	139	0.00%
2023/01/30	2.1	14.32	3	14.30	14.30	-0.9	138	-0.66%
2023/01/17	1	14.20	0	0.00	14.15	1	139	0.72%
2023/01/16	0	0.00	6	14.15	14.15	-6	141	-4.25%
2023/01/13	2	14.38	0	0.00	14.20	2	140	1.42%
2023/01/11	1	14.50	0	0.00	14.60	1	140	0.71%
2023/01/06	0	14.50	5	14.35	14.50	-5	145	-3.44%
2023/01/04	0	14.40	0	0.00	14.25	0	150	0.00%
2023/01/03	0	0.00	0	14.25	14.35	0	152	0.00%
2022/12/28	3	14.37	0	0.00	14.35	3	156	1.92%
2022/12/27	3	14.40	0	0.00	14.45	3	158	1.89%
2022/12/21	0	14.00	1	14.30	14.20	-1	171	-0.58%
2022/12/19	0	14.95	0	0.00	14.40	0	174	0.00%
2022/12/13	0	14.95	0	0.00	14.85	0	188	0.00%
2022/12/12	0	0.00	1	14.75	14.75	-1	192	-0.52%
2022/12/08	0	0.00	2	15.20	15.05	-2	209	-0.95%
2022/12/07	1	15.75	4	15.38	15.35	-3	212	-1.41%
2022/12/06	3	15.73	1	15.70	15.55	2	217	0.92%
2022/12/05	0	0.00	0	15.70	15.80	0	216	-0.01%
2022/12/02	0	0.00	5	15.60	15.45	-5	216	-2.31%
2022/12/01	0	0.00	6	15.58	15.50	-6	215	-2.78%
2022/11/30	3	15.78	0	0.00	15.65	3	214	1.40%
2022/11/29	6	15.56	3	15.18	15.55	3	209	1.43%
2022/11/28	2	15.10	0	0.00	15.25	2	204	0.98%
2022/11/25	1	15.10	0	0.00	15.10	1	201	0.50%
2022/11/24	2	14.33	6	14.48	14.80	-4	190	-2.10%
2022/11/22	0	13.60	0	0.00	13.50	0	183	0.02%
2022/11/08	0	13.40	0	0.00	13.30	0	201	0.00%
2022/11/07	1	13.60	1	13.35	13.35	0	200	0.00%
2022/11/04	0.1	13.20	0	0.00	13.15	0.1	193	0.05%
2022/11/03	0.2	13.25	0	13.30	13.20	0.2	194	0.10%
2022/11/01	2	12.65	2	12.85	12.95	0	193	0.00%
2022/10/25	0.1	12.90	0	0.00	12.70	0.1	218	0.05%
2022/10/20	0	0.00	1	13.10	13.30	-1	223	-0.45%
2022/10/19	0	0.00	1	13.40	13.30	-1	224	-0.44%
2022/10/18	0	0.00	5	13.50	13.50	-5	226	-2.21%
2022/10/07	0	14.85	0	0.00	15.00	0	230	0.00%
2022/10/04	5	14.70	0	0.00	14.70	5	231	2.16%
2022/09/23	0	15.55	0	0.00	15.50	0	235	0.00%
2022/09/22	0	15.60	0	0.00	15.45	0	239	0.01%
2022/09/20	0	16.15	0	0.00	15.80	0	234	0.00%
2022/09/19	0	16.00	0	0.00	15.55	0	231	0.00%
2022/09/08	0.1	14.50	0	0.00	14.45	0.1	216	0.02%
2022/09/06	0	0.00	4	14.30	14.30	-4	214	-1.87%
2022/09/05	0	0.00	4	14.48	14.45	-4	215	-1.86%
2022/09/02	0	0.00	1	14.50	14.45	-1	216	-0.46%
2022/09/01	0	14.70	2	14.40	14.45	-2	216	-0.92%
2022/08/31	0	0.00	3	14.60	14.65	-3	216	-1.39%
2022/08/30	0.1	14.35	0	0.00	14.40	0.1	217	0.05%
2022/08/29	0.1	14.60	0	0.00	14.60	0.1	213	0.05%
2022/08/26	0	0.00	1	15.20	15.05	-1	216	-0.46%
2022/08/23	13	16.00	0	0.00	15.90	13	218	5.95%
2022/08/22	11	16.31	1	16.30	16.30	10	209	4.78%
2022/08/19	2	15.90	0	0.00	16.30	2	209	0.96%
2022/08/18	2	15.75	0	0.00	15.80	2	214	0.93%
2022/08/17	1	15.60	0	0.00	15.55	1	222	0.46%
2022/08/15	0.1	15.90	0	0.00	15.45	0.1	281	0.04%
2022/08/12	1	15.15	0	0.00	15.15	1	282	0.35%
2022/08/10	0	0.00	1	14.95	15.00	-1	285	-0.35%
2022/08/09	0	0.00	0	15.00	14.80	0	286	0.00%
2022/08/08	1	14.90	0	0.00	14.90	1	290	0.34%
2022/08/05	1	15.00	0	0.00	15.10	1	297	0.35%
2022/08/04	0	0.00	1	14.40	14.80	-1	290	-0.34%
2022/08/01	1	15.20	0	0.00	15.10	1	303	0.33%
2022/07/29	0	15.00	0.2	15.20	15.15	-0.2	313	-0.06%
2022/07/27	0	16.15	1	14.90	14.90	-1	309	-0.32%
2022/07/26	1	15.00	0	0.00	14.70	1	307	0.33%
2022/07/22	1	15.55	0	0.00	15.60	1	305	0.33%
2022/07/21	1	15.10	5	15.09	15.45	-4	301	-1.33%
2022/07/18	0	0.00	1	14.05	14.20	-1	302	-0.33%
2022/07/12	0	0.00	1	13.10	13.00	-1	304	-0.33%
2022/07/11	1	13.75	0	0.00	13.65	1	304	0.33%
2022/07/07	0	0.00	1	14.05	14.05	-1	302	-0.33%
2022/07/06	0.1	13.65	0	0.00	13.40	0.1	301	0.03%
2022/07/05	0	0.00	1	14.10	14.20	-1	300	-0.33%
2022/07/04	1	13.55	2	13.60	13.40	-1	298	-0.33%
2022/07/01	0.2	13.71	2	13.45	13.10	-1.8	298	-0.61%
2022/06/30	5	14.67	0	0.00	14.25	5	290	1.72%
2022/06/29	0	0.00	1	15.45	15.30	-1	284	-0.35%
2022/06/28	0	0.00	1	15.65	15.55	-1	284	-0.35%
2022/06/27	0	15.70	1	15.75	15.80	-1	286	-0.34%
2022/06/23	0	15.45	0	0.00	15.35	0	289	0.01%
2022/06/22	1	15.90	1	15.75	15.65	0	287	0.01%
2022/06/21	0	0.00	9	16.29	16.40	-9	286	-3.14%
2022/06/20	1	16.20	0	0.00	15.85	1	288	0.35%
2022/06/17	0.1	16.90	0	0.00	16.80	0.1	285	0.03%
2022/06/14	0	17.10	0	0.00	17.35	0	294	0.01%
2022/06/13	0	17.78	0	0.00	17.55	0	298	0.01%
2022/06/10	3	18.10	0	0.00	18.20	3	302	0.99%
2022/06/09	1	18.11	0	0.00	18.15	1	303	0.34%
2022/06/07	0	18.35	0	0.00	18.10	0	309	0.01%
2022/06/06	1	18.90	3	18.60	18.60	-2	318	-0.63%
2022/06/01	0	17.80	0	0.00	17.85	0	338	0.01%
2022/05/27	2	18.25	1	18.10	18.00	1	368	0.27%
2022/05/26	2	18.60	2	18.50	18.00	0	389	0.00%
2022/05/25	6	18.47	3	18.42	18.70	3	391	0.77%
2022/05/24	7	19.73	1	19.00	18.60	6	395	1.52%
2022/05/23	4	17.44	13	17.92	18.70	-9	353	-2.55%
2022/05/19	2	16.70	4	16.63	16.75	-2	359	-0.56%
2022/05/18	0	0.00	5	17.10	17.05	-5	380	-1.32%
2022/05/16	0.1	17.10	0	0.00	16.90	0.1	417	0.01%
2022/05/13	1	16.90	8	17.11	17.15	-7	419	-1.67%
2022/05/12	0.1	16.20	0	0.00	16.80	0.1	419	0.02%
2022/05/11	0.1	16.50	1	16.15	16.50	-1	425	-0.22%
2022/05/10	19.1	16.28	6	16.29	16.50	13.1	440	2.96%
2022/05/09	4	17.78	0	0.00	17.10	4	431	0.93%
2022/05/06	11	18.84	0	0.00	19.00	11	425	2.59%
2022/05/03	0	19.75	0	0.00	19.80	0	425	0.00%
2022/04/29	1	19.85	5	19.80	19.75	-4	431	-0.93%
2022/04/28	1	19.70	1	19.60	19.55	0	435	0.00%
2022/04/27	3	19.52	18	19.75	19.55	-15	436	-3.43%
2022/04/26	1	19.90	0	0.00	19.85	1	439	0.23%
2022/04/25	1	20.10	0	0.00	20.05	1	437	0.23%
2022/04/21	1	20.55	0	0.00	20.40	1	445	0.22%
2022/04/19	0	20.72	0	0.00	20.45	0	452	0.00%
2022/04/18	0	20.40	1	20.10	20.20	-1	456	-0.22%
2022/04/15	5	20.45	2	20.25	20.35	3	467	0.64%
2022/04/14	0	20.98	2	20.55	20.40	-2	481	-0.41%
2022/04/13	2	20.45	0	0.00	20.40	2	492	0.41%
2022/04/12	2	20.30	0	0.00	20.20	2	500	0.40%
2022/04/11	2	20.30	1	20.20	20.20	1	506	0.20%
2022/04/08	3	20.55	1	20.55	20.60	2	522	0.38%
2022/04/07	0	20.63	0	0.00	20.20	0	547	0.00%
2022/04/06	1.1	20.62	0	0.00	20.65	1.1	692	0.15%
2022/04/01	3	20.65	2	20.75	20.75	1	701	0.14%
2022/03/31	7	20.90	0	0.00	20.90	7	713	0.98%
2022/03/30	0	21.33	0	0.00	21.10	0	769	0.00%
2022/03/29	11	21.10	0	0.00	20.90	11	883	1.25%
2022/03/28	5	20.70	2	20.58	21.35	3	925	0.32%
2022/03/24	1	21.45	10	21.39	21.35	-9	922	-0.97%
2022/03/23	2	21.35	3	21.28	21.25	-1	922	-0.11%
2022/03/22	0	21.86	1	21.20	21.30	-1	923	-0.11%
2022/03/21	2	21.16	0	0.00	20.95	2	925	0.22%
2022/03/18	1	20.65	0	0.00	20.90	1	929	0.11%
2022/03/17	3	20.68	20	20.70	20.70	-17	939	-1.81%
2022/03/16	3	20.65	3	20.27	20.40	0	961	0.00%
2022/03/15	3	20.64	5	20.65	20.50	-2	982	-0.20%
2022/03/10	0	0.00	1	21.30	21.20	-1	1,016	-0.10%
2022/03/09	4	20.88	0	0.00	20.90	4	1,016	0.39%
2022/03/08	10	20.80	1	20.45	20.60	9	1,020	0.88%
2022/03/07	3	21.33	5	21.30	21.15	-2	1,022	-0.20%
2022/03/03	1	23.15	8	23.44	23.00	-7	1,004	-0.70%
2022/03/02	7	23.46	0	0.00	23.20	7	1,003	0.70%
2022/03/01	2	23.10	3	23.20	23.40	-1	1,002	-0.10%
2022/02/25	0	0.00	1	22.30	22.40	-1	981	-0.10%
2022/02/24	0	0.00	6	22.07	21.80	-6	975	-0.62%
2022/02/22	3	22.18	7	22.30	22.10	-4	974	-0.41%
2022/02/21	2	22.90	1	22.70	22.65	1	971	0.10%
2022/02/18	5	23.48	1	23.55	23.45	4	962	0.42%
2022/02/17	7	23.17	7	23.35	23.00	0	945	0.00%
2022/02/16	2	22.90	0	0.00	22.65	2	918	0.22%
2022/02/15	0	0.00	2	22.70	22.65	-2	921	-0.22%
2022/02/11	0	0.00	4	22.65	22.65	-4	947	-0.42%
2022/02/09	0	0.00	2	21.55	21.65	-2	939	-0.21%
2022/02/07	1	20.80	0	0.00	21.05	1	972	0.10%
2022/01/26	0	0.00	1	20.20	20.10	-1	976	-0.10%
2022/01/24	1	20.10	0	0.00	20.20	1	994	0.10%
2022/01/21	10	20.80	0	0.00	20.65	10	1,031	0.97%
2022/01/19	1	21.20	0	0.00	20.90	1	1,078	0.09%
2022/01/11	1	21.60	1	21.75	21.65	0	1,093	0.00%
2022/01/10	4	21.74	1	21.90	21.75	3	1,090	0.27%
2022/01/07	4	22.01	3.2	22.03	21.90	0.8	1,083	0.07%
2022/01/06	2	22.50	3	22.88	22.90	-1	1,073	-0.09%
2022/01/05	2	22.88	7	22.89	22.80	-5	1,067	-0.47%
2022/01/04	1	23.25	6	23.25	23.00	-5	1,063	-0.47%
2022/01/03	3	23.00	25	23.11	22.85	-22	1,060	-2.07%
2021/12/30	3	23.62	0	0.00	23.50	3	1,052	0.28%
2021/12/29	35	24.42	24	24.44	23.90	11	1,043	1.05%
2021/12/28	1	23.00	1	23.00	23.00	0	914	0.00%
2021/12/27	15	23.07	1.1	23.15	23.20	14	925	1.51%
2021/12/24	16	23.20	6	23.00	22.80	10	939	1.06%
2021/12/23	24.2	23.35	20	23.60	23.70	4.2	947	0.44%
2021/12/22	5.1	21.90	6	22.11	22.30	-1	1,161	-0.08%
2021/12/20	6	21.45	0	0.00	21.25	6	1,122	0.53%
2021/12/16	0	0.00	1	21.25	21.45	-1	1,133	-0.09%
2021/12/15	0	0.00	1	21.20	21.05	-1	1,132	-0.09%
2021/12/14	1.1	20.95	1	21.00	21.00	0.1	1,131	0.00%
2021/12/13	1	21.50	1	21.70	21.55	0	1,126	0.00%
2021/12/10	19	22.39	12	22.08	21.80	7	1,118	0.63%
2021/12/09	0	0.00	4	22.05	22.20	-4	1,094	-0.37%
2021/12/07	8	21.88	11.1	21.78	21.75	-3.1	1,064	-0.29%
2021/12/01	0	0.00	1	21.50	21.40	-1	1,058	-0.09%
2021/11/29	0.2	20.30	0	0.00	20.20	0.2	1,131	0.01%
2021/11/26	1	20.80	0	0.00	20.55	1	1,137	0.09%
2021/11/25	0	0.00	1	21.45	21.05	-1	1,140	-0.09%
2021/11/24	0	21.05	0	0.00	20.75	0	1,133	0.00%
2021/11/23	3.1	20.63	0	0.00	20.60	3.1	1,136	0.27%
2021/11/22	1	20.85	0	0.00	20.80	1	1,142	0.09%
2021/11/15	0	21.20	0	0.00	21.05	0	1,161	0.00%
2021/11/12	3	21.23	8	21.22	21.20	-5	1,179	-0.42%
2021/11/11	1.1	21.50	2	21.80	21.50	-1	1,187	-0.08%
2021/11/10	2	21.88	1	22.45	21.65	1	1,217	0.08%
2021/11/09	0	0.00	3	21.87	22.00	-3	1,228	-0.24%
2021/11/08	1	21.25	5	21.50	21.50	-4	1,245	-0.32%
2021/11/05	1	21.20	5	21.25	21.40	-4	1,294	-0.31%
2021/11/03	1	21.50	1	21.70	21.70	0	1,628	0.00%
2021/11/02	4	21.95	2	22.00	21.40	2	1,816	0.11%
2021/11/01	5	21.80	6	21.85	21.90	-1	1,825	-0.05%
2021/10/29	7	22.24	6	22.57	21.70	1	1,832	0.06%
2021/10/28	1	21.55	1	22.35	22.05	0	1,877	0.00%
2021/10/27	2	21.40	1	21.90	21.50	1	1,861	0.05%
2021/10/26	3.1	20.70	0	0.00	20.80	3.1	1,843	0.17%
2021/10/25	0	0.00	0.1	20.80	20.65	-0.1	1,847	-0.01%
2021/10/22	1	20.50	0	0.00	20.40	1	1,863	0.05%
2021/10/21	0	0.00	0.1	20.95	20.70	-0.1	1,873	0.00%
2021/10/20	0	20.15	0	0.00	20.50	0	1,881	0.00%
2021/10/14	1	20.20	0	0.00	19.95	1	1,925	0.05%
2021/10/13	0.1	20.20	0	0.00	20.10	0.1	1,931	0.00%
2021/10/12	1	20.60	0	0.00	20.55	1	1,941	0.05%
2021/10/08	2	20.95	0	0.00	20.90	2	1,957	0.10%
2021/10/06	1	20.90	1	21.15	20.55	0	2,025	0.00%
2021/10/05	0	0.00	7	19.73	20.40	-7	2,030	-0.34%
2021/10/04	1	21.20	1	21.30	20.45	0	2,037	0.00%
2021/10/01	9	22.43	8	22.63	22.00	1	2,047	0.05%
2021/09/30	8	22.64	17	23.05	23.25	-9	2,132	-0.42%
2021/09/29	15	23.16	10	23.01	23.00	5	2,107	0.24%
2021/09/24	0	0.00	1	21.40	21.40	-1	2,007	-0.05%
2021/09/22	0.3	21.22	0	0.00	21.15	0.3	2,059	0.01%
2021/09/16	0	22.50	0	0.00	21.85	0	2,090	0.00%
2021/09/14	0	21.83	0	0.00	21.90	0	2,125	0.00%
2021/09/10	5	21.95	0	0.00	21.90	5	2,218	0.23%
2021/09/09	3	21.85	9	21.90	21.90	-6	2,252	-0.27%
2021/09/08	2	21.62	1	21.75	21.75	1	2,267	0.05%
2021/09/07	2	22.40	0	0.00	22.25	2	2,299	0.09%
2021/09/06	7	22.91	10	23.15	23.00	-3	2,309	-0.13%
2021/09/03	1	22.50	9	22.95	22.80	-8	2,343	-0.34%
2021/09/02	2	22.28	0	0.00	22.50	2	2,327	0.09%
2021/09/01	0	0.00	2	22.65	22.50	-2	2,318	-0.09%
2021/08/31	0	0.00	5	21.70	22.00	-5	2,330	-0.21%
2021/08/30	2.2	21.82	0	0.00	21.80	2.2	2,366	0.09%
2021/08/26	2	22.50	0	0.00	22.35	2	2,513	0.08%
2021/08/25	0	0.00	1	22.50	22.40	-1	2,709	-0.04%
2021/08/24	2	22.60	0	0.00	22.60	2	2,716	0.07%
2021/08/23	0	0.00	8	23.00	23.00	-8	2,750	-0.29%
2021/08/20	1	22.40	0	0.00	22.55	1	2,779	0.04%
2021/08/19	11.1	22.78	2.5	22.75	22.55	8.5	2,815	0.30%
2021/08/18	8.5	22.97	10	22.27	23.05	-1.5	2,839	-0.05%
2021/08/17	22	22.73	9	22.69	22.15	13	2,854	0.46%
2021/08/16	3.1	22.55	4	22.98	22.20	-1	2,902	-0.03%
2021/08/13	8	24.39	2	24.55	23.60	6	2,919	0.21%
2021/08/12	76	25.52	78	25.34	25.10	-2	2,975	-0.07%
2021/08/11	3	26.03	10	27.01	25.70	-7	3,008	-0.23%
2021/08/10	5	27.04	12.2	26.91	26.50	-7.2	3,005	-0.24%
2021/08/09	82.1	28.08	145	28.22	28.00	-62.9	3,008	-2.09%	大賣/
2021/08/06	117	27.04	50	27.67	27.75	67	2,733	2.45%	大買/
2021/08/05	2	25.23	2	25.20	25.25	0	2,633	0.00%
2021/08/04	0	0.00	2	24.80	24.95	-2	2,682	-0.07%
2021/08/03	1	24.85	4	25.16	25.35	-3	2,715	-0.11%
2021/07/30	2	24.05	2	24.50	23.80	0	2,692	0.00%
2021/07/29	0	0.00	1	24.10	24.40	-1	2,721	-0.04%
2021/07/28	2	23.58	0	0.00	23.65	2	2,757	0.07%
2021/07/27	1	24.33	0	0.00	24.30	1	2,797	0.04%
2021/07/26	0	0.00	11	25.03	25.00	-11	2,838	-0.39%
2021/07/23	1	24.80	0	0.00	24.50	1	2,868	0.03%
2021/07/22	1	24.20	9	24.64	24.30	-8	2,902	-0.28%
2021/07/21	7	24.58	0	0.00	24.25	7	2,957	0.24%
2021/07/20	4.1	25.19	0	0.00	24.90	4.1	3,066	0.13%
2021/07/19	6	26.07	1	26.20	25.95	5	3,157	0.16%
2021/07/16	8	25.78	7	25.89	25.60	1	3,267	0.03%
2021/07/15	1	24.85	21	25.11	25.65	-20	3,291	-0.61%
2021/07/14	7.1	24.44	0	0.00	24.45	7.1	3,318	0.21%
2021/07/13	1	25.70	2	26.05	25.30	-1	3,346	-0.03%
2021/07/09	20	26.49	2	26.40	26.30	18	3,464	0.52%
2021/07/08	5	26.60	7	26.55	27.10	-2	3,583	-0.05%
2021/07/07	18	26.94	10	27.16	26.65	8	3,715	0.22%
2021/07/06	1	28.00	4	28.30	28.00	-3	3,812	-0.08%
2021/07/05	9	27.71	10	27.92	27.75	-1	4,084	-0.02%
2021/07/02	9	27.79	7	27.09	27.20	2	4,123	0.05%
2021/07/01	17	28.29	25	28.57	27.55	-8	4,141	-0.19%
2021/06/30	2	27.40	3	27.25	27.20	-1	4,017	-0.02%
2021/06/29	4	26.18	1	26.15	26.15	3	4,008	0.07%
2021/06/28	5.3	26.74	2	26.63	26.70	3.3	4,011	0.08%
2021/06/25	0	0.00	16.1	27.52	27.00	-16.1	4,016	-0.40%
2021/06/24	2	27.05	3	26.87	27.25	-1	4,025	-0.02%
2021/06/23	2	26.56	2	26.98	26.75	0	4,050	0.00%
2021/06/22	3.3	26.40	0	0.00	26.05	3.3	4,079	0.08%
2021/06/21	13	27.00	4	27.16	26.80	9	4,121	0.22%
2021/06/18	17	29.29	11	29.70	28.75	6	4,198	0.14%
2021/06/17	1	28.50	3	28.60	29.00	-2	4,288	-0.05%
2021/06/16	10	29.03	9	29.31	28.45	1	4,460	0.02%
2021/06/15	3	28.95	2	28.88	28.90	1	4,673	0.02%
2021/06/11	23	29.44	151	29.53	29.05	-128	4,740	-2.70%	大賣/鉅額交易
2021/06/10	10	28.82	9	29.04	29.00	1	4,932	0.02%
2021/06/09	4	28.55	4	28.73	28.40	0	5,075	0.00%
2021/06/08	5	29.11	4	29.01	28.55	1	5,304	0.02%
2021/06/07	10	28.65	6	27.98	28.55	4	5,364	0.07%
2021/06/04	152	29.35	21	29.01	28.80	131	5,408	2.42%	大買/鉅額交易
2021/06/03	137	29.83	215	30.06	29.85	-78	5,522	-1.41%	大買/大賣/
2021/06/02	43	30.52	20.5	31.28	28.85	22.5	5,586	0.40%
2021/06/01	0	0.00	1	29.95	29.95	-1	5,647	-0.02%
2021/05/31	5	26.31	10	26.14	27.25	-5	5,670	-0.09%
2021/05/28	1	24.90	0	0.00	24.80	1	5,667	0.02%
2021/05/27	4	24.83	3	25.08	24.75	1	5,726	0.02%
2021/05/26	0	0.00	2	24.68	25.60	-2	5,821	-0.03%
2021/05/25	3	24.28	1.1	24.49	24.00	1.9	5,890	0.03%
2021/05/24	12	25.31	10	24.20	23.90	2	5,877	0.03%
2021/05/21	5.2	24.17	6	24.26	24.45	-0.8	5,848	-0.01%
2021/05/20	6.6	23.89	5	23.41	23.20	1.6	5,833	0.03%
2021/05/19	6	23.03	4	23.35	23.35	2	5,767	0.03%
2021/05/18	0	0.00	5	19.98	21.25	-5	5,735	-0.09%
2021/05/17	13	19.39	7.4	20.04	19.35	5.6	5,699	0.10%
2021/05/14	5	22.38	14	21.96	21.50	-9	5,662	-0.16%
2021/05/13	5.1	20.20	17	21.26	21.50	-11.9	5,633	-0.21%
2021/05/12	7.1	22.51	1.8	22.81	22.35	5.3	5,542	0.10%
2021/05/11	6.1	25.36	35	25.60	24.80	-29	5,479	-0.53%
2021/05/10	5.4	28.26	1	27.91	27.55	4.4	5,438	0.08%
2021/05/07	2	28.63	1	28.45	28.35	1	5,415	0.02%
2021/05/06	0.1	27.30	13.1	27.39	27.80	-13	5,401	-0.24%
2021/05/05	0.1	27.25	0	0.00	26.50	0.1	5,366	0.00%
2021/05/04	1	27.76	6	26.88	26.50	-5	5,335	-0.09%
2021/05/03	2	29.20	10	28.96	28.90	-8	5,364	-0.15%
2021/04/29	24	29.94	6	30.05	29.60	18	5,320	0.34%
2021/04/28	19.1	30.95	6	31.10	30.60	13.1	5,288	0.25%
2021/04/27	2.1	31.26	4.1	31.19	30.70	-2	5,281	-0.04%
2021/04/26	42	33.15	85	33.15	31.65	-43	5,250	-0.82%
2021/04/23	28	29.40	26	28.87	31.75	2	5,131	0.04%
2021/04/22	62	30.67	27	30.24	28.90	35	5,070	0.69%
2021/04/21	17	32.32	3	32.35	31.80	14	4,989	0.28%
2021/04/20	7	32.74	6	32.18	32.35	1	5,026	0.02%
2021/04/19	8.1	32.29	10	33.07	32.50	-1.9	4,999	-0.04%
2021/04/16	15.1	34.38	8.8	34.94	33.35	6.3	4,983	0.13%
2021/04/15	46.3	32.93	85.2	32.16	34.30	-39	4,987	-0.78%
2021/04/14	31	32.09	20	33.04	32.20	11	4,973	0.22%
2021/04/13	66.6	33.12	19.1	33.31	33.10	47.5	4,843	0.98%
2021/04/12	88	37.84	59.2	36.07	35.50	28.8	4,698	0.61%
2021/04/09	55.2	37.80	109.8	38.67	39.30	-54.6	4,562	-1.20%	大賣/
2021/04/08	11.1	37.46	4.5	37.68	35.80	6.6	4,256	0.15%
2021/04/07	1.1	34.40	12.1	34.90	34.90	-11	4,202	-0.26%
2021/04/06	20	30.82	9	30.91	31.75	11	4,166	0.26%
2021/04/01	16	29.00	5	29.42	29.65	11	4,136	0.27%
2021/03/31	32	29.33	3	29.62	28.75	29	4,122	0.70%
2021/03/30	1	28.50	3	28.40	28.50	-2	4,102	-0.05%
2021/03/29	8	27.14	3	27.17	27.40	5	4,088	0.12%
2021/03/26	20.6	27.06	0	0.00	26.00	20.6	4,080	0.50%
2021/03/25	0	0.00	19	26.76	27.20	-19	4,050	-0.47%
2021/03/24	49	25.08	6	25.16	24.75	43	4,012	1.07%
2021/03/23	52	29.71	11.1	30.07	27.50	40.9	3,937	1.04%
2021/03/22	19.1	30.01	23.1	29.76	30.55	-4	3,816	-0.11%
2021/03/19	96.2	25.83	23.2	25.66	27.80	73	3,703	1.97%
2021/03/18	70.2	24.97	60.1	25.14	25.30	10.1	3,526	0.29%
2021/03/17	8	22.71	25.4	22.90	23.00	-17.4	3,362	-0.52%
2021/03/16	30	19.94	18.6	20.48	20.95	11.4	3,306	0.34%
2021/03/15	22.2	18.51	13.2	18.57	19.05	9	3,087	0.29%
2021/03/12	25.2	17.52	16.3	17.59	17.40	8.9	2,923	0.31%
2021/03/11	3	16.50	8	16.28	16.60	-5	2,693	-0.19%
2021/03/10	10.1	15.92	12	15.99	15.75	-1.9	2,642	-0.07%
2021/03/09	42	15.98	30	15.82	16.30	12	2,573	0.47%
2021/03/08	77	15.26	84	15.13	15.60	-7	2,425	-0.29%
2021/03/05	22	15.09	17	15.24	14.80	5	2,309	0.22%
2021/03/04	4	13.83	0	0.00	14.10	4	2,076	0.19%
2021/03/03	3	13.87	0	0.00	13.70	3	2,066	0.15%
2021/03/02	15	14.47	17	14.44	13.90	-2	2,106	-0.09%
2021/02/26	31	13.99	22	13.53	13.80	9	2,027	0.44%
2021/02/25	9	13.37	4	13.49	13.60	5	1,902	0.26%
2021/02/24	9	12.54	7	12.40	12.40	2	1,807	0.11%
2021/02/23	3	12.50	15	12.57	12.55	-12	1,802	-0.67%
2021/02/22	0	0.00	4	12.51	12.30	-4	1,798	-0.22%
2021/02/19	13	12.26	0	0.00	12.25	13	1,846	0.70%
2021/02/18	2	11.95	1	12.05	12.00	1	1,841	0.05%
2021/02/17	0	0.00	2	11.80	11.70	-2	1,895	-0.11%
2021/02/05	4	11.25	7	11.46	11.35	-3	1,902	-0.16%
2021/02/04	0	0.00	2	11.10	11.05	-2	1,909	-0.10%
2021/02/01	0	0.00	1	10.45	10.55	-1	2,111	-0.05%
2021/01/29	0	0.00	12	10.77	10.65	-12	2,146	-0.56%
2021/01/28	3	10.98	0	0.00	10.90	3	2,141	0.14%
2021/01/26	0	0.00	1	11.25	11.20	-1	2,122	-0.05%
2021/01/25	1	11.80	2	11.58	11.60	-1	2,111	-0.05%
2021/01/21	0	0.00	11	11.09	11.50	-11	2,019	-0.54%
2021/01/20	0	0.00	2	10.95	10.90	-2	2,009	-0.10%
2021/01/19	0	0.00	20	11.70	11.65	-20	1,973	-1.01%
2021/01/18	1	11.70	0	0.00	11.75	1	1,943	0.05%
2021/01/15	1	12.00	4	12.54	12.00	-3	1,922	-0.16%
2021/01/14	0	0.00	42.2	12.18	12.35	-42.2	1,879	-2.24%
2021/01/13	20	12.33	9.2	12.23	12.10	10.8	1,840	0.59%
2021/01/12	3	11.77	1	12.10	11.65	2	1,771	0.11%
2021/01/11	29	12.00	6	11.78	11.95	23	1,757	1.31%
2021/01/08	22	12.08	3	11.62	11.50	19	1,718	1.11%
2021/01/07	22	11.75	5	11.73	11.75	17	1,621	1.05%
2021/01/06	12	10.96	0	0.00	10.70	12	1,549	0.77%
2021/01/05	3	11.10	0	0.00	10.90	3	1,541	0.19%
2021/01/04	1	10.85	0	10.95	10.90	1	1,533	0.06%
2020/12/31	2.1	11.62	6	11.55	11.50	-4	1,470	-0.27%
2020/12/30	3	11.60	0	0.00	11.60	3	1,482	0.20%
2020/12/29	1	11.60	1	11.55	11.65	0	1,472	0.00%
2020/12/28	7	11.48	0	0.00	11.45	7	1,453	0.48%
2020/12/25	3	11.70	0	0.00	11.40	3	1,448	0.21%
2020/12/22	0	0.00	3	11.50	11.15	-3	1,440	-0.21%
2020/12/17	1	11.40	0	0.00	11.40	1	1,438	0.07%
2020/12/16	2	11.60	0	0.00	11.70	2	1,434	0.14%
2020/12/14	0	0.00	1	11.85	11.75	-1	1,440	-0.07%
2020/12/11	19.4	12.09	11	11.96	11.75	8.4	1,434	0.59%
2020/12/10	0	0.00	12	11.88	12.15	-12	1,353	-0.89%
2020/12/09	5	11.48	2	11.68	11.90	3	1,330	0.23%
2020/12/08	4	11.53	10	11.55	11.50	-6	1,331	-0.45%
2020/12/07	2	11.70	1	11.80	11.75	1	1,343	0.08%
2020/12/04	11	11.75	4	11.81	11.75	7	1,336	0.52%
2020/12/03	4	11.39	1	11.35	11.15	3	1,362	0.22%
2020/12/02	4	11.88	2	12.20	11.50	2	1,418	0.14%
2020/12/01	0	0.00	2	11.95	11.95	-2	1,421	-0.14%
2020/11/30	2	11.70	3	11.87	11.90	-1	1,408	-0.07%
2020/11/27	0	0.00	3	11.35	11.50	-3	1,404	-0.21%
2020/11/26	5	11.70	8	11.54	11.35	-3	1,414	-0.21%
2020/11/25	0	0.00	1	11.05	11.05	-1	1,348	-0.07%
2020/11/23	0	10.90	0	0.00	10.90	0	1,342	0.00%
2020/11/20	0.1	10.90	2	10.80	10.90	-1.9	1,336	-0.14%
2020/11/19	5	11.04	0	0.00	11.00	5	1,331	0.38%
2020/11/18	8	10.92	7	10.94	11.10	1	1,317	0.08%
2020/11/16	0	0.00	5	10.94	10.80	-5	1,286	-0.39%
2020/11/12	2	10.40	3	10.25	10.25	-1	1,268	-0.08%
2020/11/11	2	10.50	0	0.00	10.20	2	1,271	0.16%
2020/11/10	6.2	10.59	0	0.00	10.25	6.2	1,304	0.48%
2020/11/09	0	0.00	9	10.25	10.25	-9	1,258	-0.71%
2020/11/06	0	0.00	4	9.22	9.35	-4	1,216	-0.33%
2020/11/05	0	0.00	5	8.66	8.77	-5	1,242	-0.40%
2020/11/02	4	8.37	0	0.00	8.39	4	1,273	0.31%
2020/10/30	4	8.57	0	0.00	8.55	4	1,270	0.31%
2020/10/28	3	8.63	0	0.00	8.55	3	1,266	0.24%
2020/10/23	0.2	8.84	0	0.00	8.84	0.2	1,263	0.01%
2020/10/21	0	0.00	3	8.80	8.78	-3	1,271	-0.24%
2020/10/16	1	9.00	0	0.00	8.99	1	1,267	0.08%
2020/10/08	2	9.32	0	0.00	9.40	2	1,324	0.15%
2020/10/07	3	9.46	2	9.34	9.32	1	1,320	0.08%
2020/09/28	1	8.70	0	0.00	8.85	1	1,326	0.08%
2020/09/25	1	8.50	0	0.00	8.56	1	1,325	0.08%
2020/09/21	1	9.40	3	9.43	9.39	-2	1,278	-0.16%
2020/09/17	1	9.23	20	9.12	9.25	-19	1,256	-1.51%
2020/09/16	1	9.14	2	9.19	9.11	-1	1,250	-0.08%
2020/09/15	0	0.00	30	9.11	9.14	-30	1,244	-2.41%
2020/09/14	0	0.00	22	9.13	9.10	-22	1,238	-1.78%
2020/09/11	1	9.16	0	0.00	9.14	1	1,234	0.08%
2020/09/10	3	9.72	0	0.00	9.50	3	1,210	0.25%
2020/09/09	0	0.00	5	9.78	9.93	-5	1,181	-0.42%
2020/09/08	5.4	9.71	5	9.92	9.72	0.4	1,163	0.04%
2020/09/07	7	9.89	4	9.78	9.87	3	1,105	0.27%
2020/09/04	5	9.08	2	9.24	9.30	3	1,030	0.29%
2020/09/03	1	9.11	0	0.00	9.11	1	988	0.10%
2020/09/02	1	9.30	10	9.22	9.20	-9	969	-0.93%
2020/09/01	5	9.09	0	0.00	9.03	5	941	0.53%
2020/08/28	0	0.00	3	8.65	8.60	-3	895	-0.33%
2020/08/27	3	8.55	0	0.00	8.51	3	885	0.34%
2020/08/24	0	0.00	3	8.82	8.89	-3	850	-0.35%
2020/08/21	8	8.82	0	0.00	8.82	8	833	0.96%
2020/08/20	2	8.54	5	8.64	8.61	-3	819	-0.37%
2020/08/19	3	9.20	7	9.38	9.48	-4	759	-0.53%
2020/08/18	0	0.00	4	8.88	8.85	-4	685	-0.58%
2020/08/14	4	8.68	0	0.00	8.86	4	638	0.63%
2020/08/13	1	8.43	0	0.00	8.76	1	564	0.18%
2020/08/12	0	0.00	8	8.02	7.97	-8	481	-1.66%
2020/08/11	5	8.14	10	8.17	8.17	-5	465	-1.07%
2020/08/10	3	7.47	0	0.00	7.78	3	392	0.76%
2020/08/06	5	6.86	0	0.00	6.85	5	344	1.45%
2020/07/28	0	0.00	1	6.83	6.67	-1	335	-0.30%
2020/07/16	0	0.00	1	7.18	7.19	-1	275	-0.36%
2020/07/15	0	0.00	2	6.89	7.03	-2	245	-0.81%
2020/07/01	0	0.00	0.1	6.65	6.53	-0.1	174	-0.07%
2020/06/02	4	6.46	0	0.00	6.39	4	192	2.08%
2020/05/19	0	0.00	18	6.17	6.24	-18	171	-10.50%
2020/04/27	0	0.00	15	5.81	5.86	-15	177	-8.47%
2020/04/22	0	0.00	90	5.63	5.76	-90	173	-51.79%
2020/04/07	0	0.00	3	5.55	5.56	-3	179	-1.67%
2020/03/31	0	0.00	39	5.21	5.29	-39	185	-21.07%
2020/03/27	4	5.16	0.4	5.39	5.23	3.6	188	1.91%
2020/03/25	86	4.89	4	4.89	4.84	82	181	45.15%
2020/03/19	0	0.00	34	4.65	4.52	-34	178	-19.01%
2020/03/16	7	5.07	7	5.17	5.08	0	165	0.00%
2020/03/12	0	0.00	6	5.69	5.62	-6	158	-3.77%
2020/03/10	0	0.00	2	5.96	6.09	-2	151	-1.32%
2020/03/04	7	6.30	0	0.00	6.30	7	149	4.69%
2020/02/26	2	6.48	0	0.00	6.54	2	144	1.38%
2020/02/18	3	6.51	0	0.00	6.51	3	144	2.08%
2020/02/17	3	6.53	0	0.00	6.51	3	143	2.09%
2020/02/03	0	0.00	5	6.42	6.43	-5	139	-3.57%
2020/01/31	1	6.55	0	0.00	6.58	1	138	0.72%
2020/01/30	0	0.00	1	6.55	6.55	-1	137	-0.73%
2020/01/17	0	0.00	3	7.02	7.02	-3	138	-2.17%
2020/01/08	1	7.00	0	0.00	7.00	1	152	0.65%
2019/12/31	0	0.00	8	7.17	7.13	-8	153	-5.21%
2019/12/30	0	0.00	12	7.16	7.21	-12	154	-7.79%
2019/12/27	0	0.00	65	7.18	7.18	-65	154	-41.98%
2019/12/25	0	0.00	5	7.11	7.18	-5	145	-3.43%
2019/12/11	5	7.06	0	0.00	7.07	5	216	2.31%
2019/11/29	0	0.00	2	7.00	6.96	-2	234	-0.85%
2019/11/05	1	7.00	0	0.00	7.00	1	304	0.33%
2019/10/31	5	6.98	0	0.00	6.98	5	315	1.58%
2019/10/28	0	0.00	1	7.01	7.07	-1	323	-0.31%
2019/09/24	1	7.36	0	0.00	7.32	1	377	0.27%
2019/09/23	0.1	7.51	0	0.00	7.53	0.1	367	0.04%
2019/09/17	1	7.03	0	0.00	7.06	1	321	0.31%
2019/08/23	0	0.00	0	7.20	7.20	0	301	-0.01%
2019/07/30	1	7.29	0	0.00	7.20	1	240	0.42%
2019/07/26	3	7.28	0	0.00	7.26	3	229	1.31%
2019/04/10	0	0.00	4	7.12	7.10	-4	278	-1.43%
2019/04/08	0	0.00	5	7.40	7.33	-5	272	-1.83%
2019/04/01	3	7.59	1	7.54	7.78	2	228	0.88%
2019/03/29	2	7.35	0	0.00	7.15	2	194	1.03%
2019/03/28	2	6.88	2	6.80	6.80	0	161	0.00%
2019/03/25	1	6.06	0	0.00	6.04	1	111	0.90%
2019/03/08	6	6.30	0	0.00	6.22	6	92	6.50%
2019/02/22	4	6.10	0	0.00	6.10	4	78	5.10%
2019/02/19	1	6.03	0	0.00	6.03	1	82	1.21%
2019/02/15	0	0.00	20	5.98	5.96	-20	81	-24.59%
2019/01/30	0	0.00	4	6.02	6.03	-4	81	-4.89%
2019/01/28	2	5.89	0	0.00	5.88	2	81	2.46%
2019/01/25	2	5.96	0	0.00	5.91	2	81	2.45%
2019/01/21	0	0.00	2	5.90	5.90	-2	82	-2.41%
2019/01/08	9	5.59	0	0.00	5.59	9	84	10.60%
2019/01/04	10	5.63	0	0.00	5.62	10	87	11.48%
2019/01/02	12	5.69	0	0.00	5.66	12	100	11.94%
2018/12/28	7	5.76	2	5.71	5.68	5	100	4.99%
2018/12/19	1	5.95	0	0.00	6.00	1	133	0.75%
2018/12/11	1	5.98	0	0.00	6.01	1	144	0.69%
2018/12/07	1	6.00	0	0.00	6.01	1	149	0.67%
2018/12/03	0	0.00	1	6.28	6.12	-1	154	-0.65%
2018/11/30	19	6.15	0	0.00	6.10	19	155	12.26%
2018/11/27	0.3	6.10	28	5.88	6.04	-27.7	155	-17.80%
2018/10/18	0.1	6.00	0	0.00	5.99	0.1	260	0.04%
2018/10/09	0.2	6.80	0	0.00	6.65	0.2	256	0.08%
2018/10/05	2	6.80	0	0.00	6.82	2	262	0.76%
2018/09/28	1	7.09	0	0.00	7.09	1	259	0.39%
2018/09/18	5	6.74	0	0.00	6.80	5	222	2.24%
2018/08/23	0.2	7.18	0	0.00	7.18	0.2	258	0.08%
2018/08/15	0	0.00	5	7.18	7.12	-5	268	-1.86%
2018/08/06	5	7.66	0	0.00	7.34	5	206	2.42%
2018/08/02	3	7.80	0	0.00	7.80	3	173	1.73%
2018/07/27	3	7.89	0	0.00	7.85	3	173	1.73%
2018/07/25	3	7.89	0	0.00	7.89	3	174	1.72%
2018/06/26	0	0.00	14	7.92	7.96	-14	165	-8.48%
2018/06/13	14	8.20	0	0.00	8.17	14	168	8.30%
2018/06/12	5	8.22	0	0.00	8.33	5	163	3.06%
2018/06/08	5	8.40	23	8.30	8.37	-18	150	-11.99%
2018/06/07	0.5	8.33	0	0.00	8.40	0.5	176	0.28%
2018/05/31	0	0.00	1	8.16	8.24	-1	172	-0.58%
2018/05/29	6	7.91	0	0.00	8.05	6	165	3.62%
2018/05/21	0	0.00	16	7.88	7.91	-16	159	-10.04%
2018/05/18	0	0.00	6	7.86	7.78	-6	158	-3.79%
2018/05/17	6	7.70	0	0.00	7.74	6	157	3.81%
2018/05/15	6	7.80	0	0.00	7.80	6	156	3.84%
2018/05/14	11	7.90	10	7.95	7.88	1	163	0.61%
2018/05/11	1	8.01	0	0.00	8.03	1	163	0.61%
2018/05/10	15	8.05	6	8.07	8.08	9	164	5.48%
2018/05/07	1	8.09	0	0.00	8.09	1	225	0.44%
2018/04/23	1	8.39	0	0.00	8.38	1	249	0.40%
2018/04/09	5	8.65	0	0.00	8.61	5	270	1.85%
2018/03/26	0	0.00	1	9.01	9.09	-1	277	-0.36%
2018/03/23	1	9.00	0	0.00	9.05	1	279	0.36%
2018/03/12	0	0.00	7	9.10	9.10	-7	251	-2.78%
2018/03/09	0	0.00	3	9.18	9.07	-3	254	-1.18%
2018/03/06	0	0.00	8	9.02	8.91	-8	256	-3.11%
2018/03/05	0	0.00	5	8.95	8.90	-5	258	-1.93%
2018/03/02	0	0.00	4	8.89	8.88	-4	260	-1.54%
2018/02/23	12	8.64	0	0.00	8.62	12	272	4.41%
2018/02/21	7	8.55	0	0.00	8.54	7	274	2.55%
2018/02/12	0	0.00	1	8.33	8.34	-1	276	-0.36%
2018/02/09	0	0.00	17	8.29	8.35	-17	276	-6.14%
2018/02/08	0	0.00	2	8.68	8.61	-2	281	-0.71%
2018/02/06	10	8.82	60	8.56	8.61	-50	292	-17.07%
2018/02/05	5	9.20	0	0.00	9.20	5	299	1.67%
2018/02/02	20	9.39	0	0.00	9.35	20	307	6.51%
2018/01/30	36	9.48	121	9.60	9.31	-85	316	-26.90%	大賣/
2018/01/29	0	0.00	15	9.50	9.50	-15	264	-5.68%
2018/01/12	5	9.23	0	0.00	9.22	5	309	1.61%
2018/01/11	5	9.32	0	0.00	9.26	5	366	1.36%
2018/01/09	0	0.00	22	9.45	9.45	-22	376	-5.84%
2018/01/08	0	0.00	25	9.47	9.45	-25	388	-6.44%
2018/01/04	3	9.44	0	0.00	9.51	3	396	0.76%
2018/01/03	2	9.41	0	0.00	9.52	2	422	0.47%
2018/01/02	16	9.32	0	0.00	9.36	16	444	3.60%