雷虎 (8033)-台新-高雄券商分點個股進出

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

雷虎

(8033)

股價
73.5
漲跌
--
漲幅
0.00%
成交量
789張
產業
上市其他類股
245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

雷虎 (8033)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	73.78	5	73.60	73.50	-1	5,760	-0.02%
2024/05/30	11	74.59	5	73.88	73.50	6	5,764	0.10%
2024/05/29	6	74.07	31	73.95	73.70	-25	5,761	-0.43%
2024/05/28	8	75.01	7	74.89	74.70	1	5,747	0.02%
2024/05/27	4.2	75.15	6	75.12	75.30	-1.9	5,744	-0.03%
2024/05/24	23	75.68	22	75.58	75.50	1	5,733	0.02%
2024/05/23	69.5	78.51	43.6	79.14	79.70	25.9	5,672	0.46%
2024/05/22	18	74.43	45	73.53	73.40	-27	5,427	-0.50%
2024/05/21	18.4	74.89	19.4	74.42	74.00	-1	5,377	-0.02%
2024/05/20	89.6	79.43	63	78.77	77.60	26.6	5,266	0.51%
2024/05/17	35.4	79.09	64	79.82	81.50	-28.7	5,095	-0.56%
2024/05/16	76.2	79.30	50	77.73	77.40	26.1	4,912	0.53%
2024/05/15	36.2	78.11	37.2	79.07	79.40	-1	4,852	-0.02%
2024/05/14	18.7	79.51	34.2	77.87	80.00	-15.5	4,738	-0.33%
2024/05/13	69	75.17	7	74.51	73.80	62	4,571	1.36%
2024/05/10	11	75.75	17	75.66	76.80	-6	4,531	-0.13%
2024/05/09	8.6	75.85	38.3	75.92	75.80	-29.6	4,498	-0.66%
2024/05/08	21	73.98	3	73.93	73.70	18	4,459	0.40%
2024/05/07	26.1	75.73	7.3	75.70	74.50	18.9	4,435	0.43%
2024/05/06	16.2	75.13	12	75.17	75.60	4.2	4,364	0.10%
2024/05/03	16	71.47	1.3	71.57	71.40	14.7	4,300	0.34%
2024/05/02	7	72.91	5	72.38	73.00	2	4,260	0.05%
2024/04/30	6	73.78	4	74.35	73.20	2	4,234	0.05%
2024/04/29	15	74.14	6	73.97	73.80	9	4,207	0.21%
2024/04/26	4	75.80	7.1	75.79	75.40	-3.1	4,160	-0.07%
2024/04/25	6.1	76.52	6	76.22	76.50	0.1	4,116	0.00%
2024/04/24	4.2	75.82	6	75.87	75.90	-1.8	4,078	-0.05%
2024/04/23	10.2	73.65	7.8	73.34	74.30	2.3	4,039	0.06%
2024/04/22	34.3	76.52	32	75.98	73.30	2.3	4,000	0.06%
2024/04/19	26.1	80.71	8.6	81.49	79.40	17.5	3,947	0.44%
2024/04/18	23	81.07	43.6	82.25	80.60	-20.6	3,855	-0.54%
2024/04/17	20.5	79.70	17.3	79.37	79.30	3.3	3,724	0.09%
2024/04/16	74	80.81	34.3	79.29	81.40	39.7	3,651	1.09%
2024/04/15	40.6	80.77	69.6	81.85	83.40	-29	3,394	-0.85%
2024/04/12	26.3	74.11	5	74.82	75.90	21.3	3,113	0.68%
2024/04/11	29.6	75.24	24.1	74.89	73.60	5.6	3,046	0.18%
2024/04/10	45.2	78.18	65	79.13	77.20	-19.9	2,906	-0.68%
2024/04/09	46	72.37	63.3	74.66	77.00	-17.3	2,664	-0.65%
2024/04/08	21	71.11	26	72.13	70.00	-5	2,440	-0.20%
2024/04/03	30.5	72.26	38.4	72.15	73.00	-8	2,337	-0.34%
2024/04/02	62.7	71.29	40	71.43	73.00	22.7	2,240	1.01%
2024/04/01	36.2	70.05	41.5	69.81	71.60	-5.3	2,058	-0.26%
2024/03/29	20.2	65.58	7	65.30	65.10	13.2	1,832	0.72%
2024/03/28	25.2	68.42	38	68.12	68.30	-12.8	1,727	-0.74%
2024/03/27	19	62.29	36.3	63.47	64.20	-17.3	1,492	-1.16%
2024/03/26	8	57.90	10.1	57.73	58.40	-2.1	1,306	-0.16%
2024/03/25	22	59.17	48	59.01	60.10	-26	1,219	-2.13%
2024/03/22	33	54.70	20.3	54.31	56.10	12.7	1,066	1.19%
2024/03/21	3	51.07	0	0.00	51.00	3	976	0.31%
2024/03/20	2	51.20	12	51.70	51.10	-10	979	-1.02%
2024/03/19	0	0.00	2	51.80	51.90	-2	983	-0.20%
2024/03/18	2.2	50.82	0	0.00	51.20	2.2	989	0.22%
2024/03/15	0	51.30	1.7	51.34	50.80	-1.7	1,007	-0.17%
2024/03/14	1	50.70	0	0.00	50.80	1	1,010	0.10%
2024/03/13	2	51.00	1	51.20	50.90	1	1,014	0.10%
2024/03/12	1	51.90	0	0.00	52.00	1	1,019	0.10%
2024/03/11	0	0.00	18	52.53	52.50	-18	1,019	-1.77%
2024/03/08	0.2	51.15	133	50.58	50.60	-132.8	1,023	-12.98%	大賣/鉅額交易
2024/03/07	4	51.83	2	51.90	51.70	2	1,035	0.19%
2024/03/06	1	52.60	32	52.54	52.50	-31	1,028	-3.01%
2024/03/05	27	53.76	1	53.90	53.20	26	1,025	2.53%
2024/03/04	0	0.00	2	52.80	52.90	-2	1,018	-0.20%
2024/03/01	0	0.00	1	54.00	53.50	-1	1,020	-0.10%
2024/02/29	2	53.05	6	53.77	54.10	-4	1,060	-0.38%
2024/02/27	0	53.70	1	54.00	53.60	-1	1,119	-0.09%
2024/02/26	2.1	52.34	7	52.91	53.10	-4.9	1,100	-0.45%
2024/02/23	4	52.05	20	51.91	51.60	-16	1,094	-1.46%
2024/02/22	1.1	52.61	2	52.45	52.40	-0.9	1,087	-0.08%
2024/02/21	1	52.60	3	52.50	52.60	-2	1,098	-0.18%
2024/02/20	0	53.00	2	53.15	52.70	-2	1,099	-0.18%
2024/02/19	0	53.90	10	53.60	53.60	-10	1,096	-0.91%
2024/02/16	5.3	53.51	1.1	53.27	54.10	4.2	1,097	0.38%
2024/02/15	0	0.00	1	53.20	53.00	-1	1,084	-0.09%
2024/02/05	0.5	52.60	2	52.90	52.80	-1.5	1,082	-0.14%
2024/02/02	1	52.10	1	51.90	51.90	0	1,089	0.00%
2024/02/01	3	51.53	0	0.00	51.80	3	1,092	0.28%
2024/01/31	4.5	51.72	2	51.40	51.30	2.5	1,093	0.23%
2024/01/30	0	0.00	7	52.13	52.10	-7	1,089	-0.64%
2024/01/29	3	52.47	0	0.00	52.40	3	1,094	0.27%
2024/01/26	6.2	52.36	1.5	52.10	52.10	4.7	1,100	0.43%
2024/01/25	3	53.57	1	53.20	53.20	2	1,093	0.18%
2024/01/24	3	54.20	50	54.00	53.80	-47	1,102	-4.26%
2024/01/22	1.1	54.30	0	0.00	54.10	1.1	1,105	0.10%
2024/01/19	2	54.10	1.1	54.11	54.00	0.9	1,104	0.09%
2024/01/18	2	54.10	4	53.95	53.80	-2	1,111	-0.18%
2024/01/17	4.2	54.97	3	54.93	54.30	1.2	1,110	0.10%
2024/01/16	3	55.73	10	55.63	55.60	-7	1,103	-0.63%
2024/01/15	19	58.59	13.2	58.25	57.20	5.8	1,090	0.53%
2024/01/12	8	56.69	8	57.11	57.50	0	1,031	0.00%
2024/01/11	7.2	55.48	7	55.46	55.60	0.2	993	0.02%
2024/01/10	5.2	57.84	13	56.22	57.00	-7.8	989	-0.79%
2024/01/09	1	55.20	9.1	55.58	55.20	-8.1	965	-0.84%
2024/01/08	3	56.40	10	56.57	56.10	-7	975	-0.72%
2024/01/05	30	57.13	5	56.90	57.30	25	976	2.56%
2024/01/04	2	55.50	0	55.60	55.40	2	978	0.20%
2024/01/03	2	55.60	3	55.60	55.50	-1	1,040	-0.10%
2024/01/02	1	56.40	1	56.10	56.00	0	1,038	0.00%
2023/12/29	0.3	56.60	0	0.00	56.40	0.3	1,040	0.03%
2023/12/28	0	0.00	2	56.35	56.10	-2	1,040	-0.19%
2023/12/27	3	56.37	1	56.20	56.20	2	1,039	0.19%
2023/12/26	4	57.38	2	58.05	57.00	2	1,027	0.19%
2023/12/25	1.2	55.85	1	57.10	57.20	0.2	1,008	0.02%
2023/12/22	3.1	55.65	0	0.00	55.90	3.1	1,001	0.30%
2023/12/21	3.2	57.39	10	57.10	56.50	-6.8	998	-0.68%
2023/12/20	0	0.00	1	55.90	55.90	-1	1,001	-0.10%
2023/12/19	4	55.83	1	55.50	55.60	3	1,020	0.29%
2023/12/18	2	56.80	0	0.00	57.00	2	1,036	0.19%
2023/12/15	3	57.13	1	57.30	57.30	2	1,048	0.19%
2023/12/14	1	56.90	0	0.00	56.80	1	1,074	0.09%
2023/12/13	1	57.10	0	0.00	56.50	1	1,097	0.09%
2023/12/12	0	0.00	6	58.13	57.00	-6	1,162	-0.52%
2023/12/11	1	56.60	0	0.00	56.30	1	1,176	0.09%
2023/12/08	2	57.35	2	57.55	57.20	0	1,206	0.00%
2023/12/07	1	57.60	5	58.24	57.50	-4	1,268	-0.32%
2023/12/06	4	56.70	3	57.13	56.60	1	1,380	0.07%
2023/12/05	2	56.65	1	56.70	56.50	1	1,467	0.07%
2023/12/04	2.2	56.87	10.3	58.01	57.80	-8.1	1,467	-0.56%
2023/12/01	3	56.23	0	0.00	56.20	3	1,450	0.21%
2023/11/30	1	56.40	4	56.10	56.00	-3	1,464	-0.20%
2023/11/29	1.3	56.54	1	57.00	56.40	0.3	1,489	0.02%
2023/11/28	5	56.26	2.2	56.32	56.50	2.8	1,512	0.19%
2023/11/27	11.2	58.58	4	60.63	57.00	7.2	1,559	0.46%
2023/11/24	7.6	57.68	18	58.43	58.80	-10.4	1,566	-0.66%
2023/11/22	3.1	54.77	0	0.00	54.50	3.1	1,747	0.18%
2023/11/21	4	55.65	1	55.50	55.30	3	1,887	0.16%
2023/11/20	6.3	55.85	1	56.00	55.90	5.3	2,014	0.26%
2023/11/17	1	54.20	4	54.25	54.50	-3	2,068	-0.15%
2023/11/16	2.1	54.22	2	54.50	54.40	0.1	2,079	0.00%
2023/11/15	0	54.00	3	54.33	53.80	-3	2,082	-0.14%
2023/11/14	1	53.70	0	0.00	53.60	1	2,092	0.05%
2023/11/13	5	53.76	1	53.80	53.30	4	2,104	0.19%
2023/11/10	5	54.00	1	53.70	53.70	4	2,121	0.19%
2023/11/09	2.1	55.65	9	55.13	55.20	-6.9	2,123	-0.32%
2023/11/08	1	56.80	0	0.00	56.20	1	2,130	0.05%
2023/11/07	0	56.70	0	0.00	56.10	0	2,150	0.00%
2023/11/06	0.3	57.50	0	0.00	57.00	0.3	2,159	0.01%
2023/11/03	0.2	56.50	1	56.50	56.30	-0.9	2,161	-0.04%
2023/11/02	2.2	55.38	2	55.55	55.40	0.2	2,165	0.01%
2023/11/01	5	55.20	4	56.05	54.90	1	2,170	0.05%
2023/10/31	1	56.60	3.6	56.51	56.20	-2.6	2,166	-0.12%
2023/10/30	1.1	57.34	2	57.75	57.40	-0.9	2,196	-0.04%
2023/10/27	3	57.53	9	57.49	57.20	-6	2,257	-0.27%
2023/10/26	13	58.86	2.1	58.60	58.20	10.9	2,304	0.47%
2023/10/25	5	58.28	1	58.20	57.70	4	2,307	0.17%
2023/10/24	1	56.60	1	57.70	58.20	0	2,318	0.00%
2023/10/23	1	57.50	15	58.48	57.40	-14	2,334	-0.60%
2023/10/20	1	57.50	11.1	57.65	57.80	-10.1	2,354	-0.43%
2023/10/19	1	57.70	4	57.65	58.50	-3	2,388	-0.13%
2023/10/18	8.4	58.05	8	58.34	57.70	0.4	2,460	0.02%
2023/10/17	6	59.83	9	60.59	58.70	-3	2,526	-0.12%
2023/10/16	13	61.98	12	62.40	61.50	1	2,528	0.04%
2023/10/13	3	61.43	2	61.95	61.30	1	2,570	0.04%
2023/10/12	3.2	61.10	4.1	61.62	61.90	-0.9	2,605	-0.03%
2023/10/11	8.5	62.71	13.2	63.04	63.00	-4.7	2,613	-0.18%
2023/10/06	2	58.15	0	0.00	58.30	2	2,598	0.08%
2023/10/05	0	0.00	3	58.43	58.10	-3	2,673	-0.11%
2023/10/04	2.1	57.75	1	57.50	57.70	1.1	2,696	0.04%
2023/10/03	4	58.65	2	58.60	58.30	2	2,705	0.07%
2023/10/02	4	58.55	0	0.00	59.10	4	2,733	0.15%
2023/09/27	2.1	58.95	3	59.13	59.00	-1	2,766	-0.03%
2023/09/26	3	59.47	1	59.10	59.00	2	2,827	0.07%
2023/09/25	2	60.00	3	60.27	60.70	-1	2,868	-0.03%
2023/09/22	2	59.00	4	59.63	59.60	-2	2,867	-0.07%
2023/09/21	2.2	57.30	5	57.90	57.20	-2.8	2,863	-0.10%
2023/09/20	11.1	59.59	3	60.33	58.90	8.1	2,879	0.28%
2023/09/19	4.1	60.66	33	60.65	59.80	-28.9	2,901	-0.99%
2023/09/18	8.3	63.05	9	63.34	62.20	-0.7	2,892	-0.02%
2023/09/15	18.2	61.55	24	61.76	61.50	-5.8	2,897	-0.20%
2023/09/14	4	63.95	6	64.12	63.80	-2	2,906	-0.07%
2023/09/13	3	64.67	3	64.60	64.20	0	3,029	0.00%
2023/09/12	9	67.38	19	67.84	66.00	-10	3,039	-0.33%
2023/09/11	40.1	68.98	23	69.55	68.00	17.1	3,047	0.56%
2023/09/08	5	66.46	13	65.95	68.00	-8	2,958	-0.27%
2023/09/07	5	63.18	3	63.83	63.00	2	2,897	0.07%
2023/09/06	4	63.43	21	63.29	63.10	-17	2,934	-0.58%
2023/09/05	3.1	63.73	2	63.80	63.70	1.1	2,965	0.04%
2023/09/04	25	64.45	2	63.70	63.60	23	3,022	0.76%
2023/09/01	5.1	65.05	1	65.20	64.60	4.1	3,109	0.13%
2023/08/31	7	66.03	22.1	66.51	65.30	-15.1	3,129	-0.48%
2023/08/30	31	63.97	13.1	64.05	65.80	17.9	3,176	0.56%
2023/08/29	10.1	63.89	14.6	64.15	64.50	-4.5	3,165	-0.14%
2023/08/28	17	67.44	37.3	67.92	68.20	-20.3	3,102	-0.65%
2023/08/25	28.2	64.43	15	64.10	62.90	13.2	2,986	0.44%
2023/08/24	16	58.90	25	60.99	62.90	-9	2,983	-0.30%
2023/08/23	4	55.43	29.4	56.02	57.20	-25.4	2,921	-0.87%
2023/08/22	1	52.40	3	53.03	52.00	-2	2,875	-0.07%
2023/08/21	5	53.26	4	53.30	53.20	1	2,867	0.03%
2023/08/18	4	52.93	4	53.13	52.50	0	2,864	0.00%
2023/08/17	2	53.60	7	54.69	54.40	-5	2,856	-0.18%
2023/08/16	2	52.25	6	52.37	53.40	-4	2,856	-0.14%
2023/08/15	10.3	54.54	13	54.32	54.10	-2.7	2,837	-0.10%
2023/08/14	5.4	55.87	7	56.57	55.30	-1.6	2,832	-0.06%
2023/08/11	18	56.68	1.4	56.60	56.50	16.6	2,837	0.58%
2023/08/10	5	58.76	11	58.65	58.00	-6	2,834	-0.21%
2023/08/09	16.9	59.49	66.1	59.13	58.90	-49.2	2,849	-1.73%
2023/08/08	17.2	59.52	1	61.00	59.10	16.2	2,990	0.54%
2023/08/07	8.3	59.27	0	0.00	59.50	8.3	3,194	0.26%
2023/08/04	12	59.79	3	60.37	60.00	9	3,479	0.26%
2023/08/02	17.2	61.33	5	61.16	60.20	12.2	3,665	0.33%
2023/08/01	17.1	63.67	37.4	63.63	62.80	-20.3	3,964	-0.51%
2023/07/31	10.4	61.41	35	61.15	61.50	-24.6	3,921	-0.63%
2023/07/28	14.1	57.96	1.2	57.99	57.90	12.9	3,892	0.33%
2023/07/27	12.2	58.88	1	59.60	58.70	11.2	3,905	0.29%
2023/07/26	6.2	59.58	2	59.75	58.50	4.2	3,914	0.11%
2023/07/25	12	58.93	2.2	59.26	59.00	9.8	3,915	0.25%
2023/07/24	8	60.71	3.6	61.10	60.00	4.4	3,915	0.11%
2023/07/21	9.2	63.13	17	63.25	62.90	-7.8	3,885	-0.20%
2023/07/20	15.1	61.01	35.1	61.45	62.70	-20	3,832	-0.52%
2023/07/19	6	56.68	5.1	56.93	57.00	0.9	3,775	0.02%
2023/07/18	12.9	57.37	9	57.29	56.50	3.9	3,786	0.10%
2023/07/17	65.2	59.63	70	59.84	59.60	-4.9	3,997	-0.12%
2023/07/14	86	60.67	9	60.76	60.50	77	4,402	1.75%
2023/07/13	16.5	60.90	11.2	61.40	60.10	5.3	5,626	0.09%
2023/07/12	28.6	62.85	88.3	62.41	62.10	-59.8	6,052	-0.99%
2023/07/11	8	66.46	15	66.53	66.10	-7	6,111	-0.11%
2023/07/10	8.2	67.45	7	67.76	67.20	1.2	6,169	0.02%
2023/07/07	9.6	67.39	3	67.83	67.50	6.6	6,199	0.11%
2023/07/06	10.2	69.45	6	68.97	68.80	4.2	6,179	0.07%
2023/07/05	7	70.26	9	69.77	69.60	-2	6,174	-0.03%
2023/07/04	73	71.31	12	71.07	70.70	61	6,163	0.99%
2023/07/03	19.5	69.17	29	70.68	70.70	-9.5	6,121	-0.16%
2023/06/30	13.3	68.43	13	68.20	68.40	0.3	6,083	0.01%
2023/06/29	6.2	69.51	8	69.33	69.00	-1.8	6,088	-0.03%
2023/06/28	10.1	70.09	26.1	70.17	69.50	-16	6,115	-0.26%
2023/06/27	17.2	68.52	31	68.03	67.50	-13.8	6,154	-0.22%
2023/06/26	1	69.10	3.3	70.64	70.20	-2.3	6,399	-0.04%
2023/06/21	9	70.52	14.2	70.33	70.30	-5.2	6,450	-0.08%
2023/06/20	22.2	72.40	11	71.21	71.30	11.2	6,520	0.17%
2023/06/19	46.1	73.97	18.8	73.94	74.40	27.3	6,513	0.42%
2023/06/16	6	70.32	17	71.23	69.70	-11	6,477	-0.17%
2023/06/15	12	69.10	25	68.45	70.70	-13	6,519	-0.20%
2023/06/14	37.1	69.08	1.3	68.41	68.00	35.8	6,488	0.55%
2023/06/13	5	69.60	5	69.14	69.30	0	6,490	0.00%
2023/06/12	53.4	70.39	8	70.09	69.40	45.4	6,488	0.70%
2023/06/09	4.3	73.04	6	73.48	72.20	-1.7	6,468	-0.03%
2023/06/08	14	73.41	12.3	73.15	73.10	1.7	6,477	0.03%
2023/06/07	38.5	74.16	123	74.11	73.80	-84.5	6,496	-1.30%	大賣/
2023/06/06	45	73.12	38	71.73	71.90	7	6,442	0.11%
2023/06/05	50	73.37	88	72.96	73.00	-38	6,486	-0.59%
2023/06/02	20	69.59	18	69.14	69.10	2	6,476	0.03%
2023/06/01	9	70.42	14.5	70.15	70.00	-5.5	6,688	-0.08%
2023/05/31	8.1	70.95	31	70.63	70.40	-22.9	6,852	-0.33%
2023/05/30	81.1	71.67	14	72.54	71.80	67.1	6,960	0.96%
2023/05/29	8	64.63	45.1	66.89	69.60	-37.1	6,922	-0.54%
2023/05/26	11	63.92	0.1	64.50	63.30	10.9	7,074	0.15%
2023/05/25	3	66.00	0	0.00	65.80	3	7,367	0.04%
2023/05/24	9	67.28	13	68.08	66.80	-4	7,787	-0.05%
2023/05/23	10	67.66	7	68.47	67.60	3	7,998	0.04%
2023/05/22	5	68.08	15	67.88	68.10	-10	8,205	-0.12%
2023/05/19	0	0.00	9	64.69	64.40	-9	8,268	-0.11%
2023/05/18	7	64.06	1	63.80	64.00	6	8,305	0.07%
2023/05/17	8	64.53	16	63.86	65.00	-8	8,353	-0.10%
2023/05/16	16	62.74	1	62.90	62.90	15	8,416	0.18%
2023/05/15	10	62.51	2.1	63.28	62.70	7.9	8,694	0.09%
2023/05/12	20.2	68.48	32.1	68.36	68.30	-11.9	8,899	-0.13%
2023/05/11	133.3	70.67	35.1	71.40	70.00	98.2	8,877	1.11%	大買/
2023/05/10	56.6	70.82	58.2	71.39	72.80	-1.6	8,697	-0.02%
2023/05/09	53.2	73.00	15.3	72.79	69.70	37.9	8,429	0.45%
2023/05/08	85.1	78.97	110.6	78.60	77.20	-25.4	8,262	-0.31%	大賣/
2023/05/05	8	75.61	12.5	76.40	78.00	-4.5	7,990	-0.06%
2023/05/04	21	77.85	3	77.83	78.10	18	8,074	0.22%
2023/05/03	32	76.59	19	76.88	78.20	13	8,186	0.16%
2023/05/02	5	77.00	5	76.86	76.50	0	8,188	0.00%
2023/04/28	37	75.75	9	74.80	75.20	28	8,211	0.34%
2023/04/27	7	73.33	7.2	73.16	74.40	-0.2	8,211	0.00%
2023/04/26	27	69.45	9	70.87	70.20	18	8,219	0.22%
2023/04/25	41	71.40	10	72.06	70.00	31	8,261	0.38%
2023/04/24	6	70.72	3	70.87	73.00	3	8,289	0.04%
2023/04/21	8	69.18	11	68.61	69.70	-3	8,288	-0.04%
2023/04/20	56	74.20	50	73.17	74.60	6	8,275	0.07%
2023/04/19	75.1	75.39	86.8	75.32	76.60	-11.7	8,042	-0.15%
2023/04/18	192.8	79.58	363.5	76.60	73.50	-170.7	7,671	-2.23%	大買/大賣/鉅額交易
2023/04/17	70.2	75.25	60.1	76.35	79.00	10.1	6,526	0.15%
2023/04/14	4	69.98	27.3	71.32	71.90	-23.3	6,118	-0.38%
2023/04/13	13	65.34	6	65.15	65.40	7	6,018	0.12%
2023/04/12	5.8	60.72	82.1	60.76	63.00	-76.4	6,040	-1.26%
2023/04/11	1	59.70	8.1	59.90	59.80	-7.1	6,023	-0.12%
2023/04/10	4	59.20	3.1	59.29	59.10	0.9	6,056	0.02%
2023/04/07	62	59.55	2	59.50	58.90	60	6,088	0.99%
2023/04/06	6	58.20	3	59.13	59.40	3	6,136	0.05%
2023/03/31	1	58.10	3	58.20	58.20	-2	6,172	-0.03%
2023/03/30	7	57.17	15.1	57.24	57.50	-8.1	6,279	-0.13%
2023/03/29	30	56.66	68	57.58	57.70	-38	6,299	-0.60%
2023/03/28	93	59.83	1	60.00	58.50	92	6,326	1.45%
2023/03/27	22.2	62.82	56.1	62.76	64.90	-33.9	6,338	-0.53%
2023/03/24	6.2	59.14	6	59.23	59.00	0.2	6,273	0.00%
2023/03/23	21.1	60.39	15.7	60.51	60.30	5.4	6,372	0.08%
2023/03/22	9	59.17	43.3	59.77	58.90	-34.3	6,342	-0.54%
2023/03/21	74	61.48	13	60.40	59.90	61	6,379	0.96%
2023/03/20	23	59.65	12	59.48	60.90	11	6,350	0.17%
2023/03/17	17	56.15	65	55.60	58.40	-48	6,366	-0.75%
2023/03/16	28	54.31	11	54.22	54.50	17	6,435	0.26%
2023/03/15	9.8	58.54	22	57.17	56.90	-12.2	6,534	-0.19%
2023/03/14	11	57.85	11.1	57.24	57.60	-0.1	6,831	0.00%
2023/03/13	20.1	56.36	4.1	56.42	56.70	16	6,947	0.23%
2023/03/10	53.7	58.66	35	58.50	57.80	18.7	6,967	0.27%
2023/03/09	18	62.17	16	61.47	61.40	2	7,012	0.03%
2023/03/08	10	61.38	25	61.16	62.10	-15	7,121	-0.21%
2023/03/07	59	59.66	11	59.86	59.60	48	7,360	0.65%
2023/03/06	31	59.35	42.2	61.00	61.50	-11.2	7,483	-0.15%
2023/03/03	31	56.85	60	56.85	56.70	-29	7,428	-0.39%
2023/03/02	18	52.42	31	54.04	55.80	-13	7,499	-0.17%
2023/03/01	19	53.19	11	52.87	52.80	8	7,593	0.11%
2023/02/24	70.1	54.74	117	54.41	53.90	-46.9	7,649	-0.61%	大賣/
2023/02/23	114.2	56.35	112.2	56.89	58.00	2	7,528	0.03%	大買/大賣/
2023/02/22	137.2	53.72	68.2	54.46	57.70	69	7,357	0.94%	大買/
2023/02/21	15	50.13	131.4	50.86	52.50	-116.4	7,042	-1.65%	大賣/鉅額交易
2023/02/20	20	46.29	40.7	46.46	47.80	-20.7	6,943	-0.30%
2023/02/17	130	44.97	22	45.10	44.45	108	6,845	1.58%	大買/鉅額交易
2023/02/16	18	44.49	11	44.07	44.25	7	6,834	0.10%
2023/02/15	22	44.71	29.4	44.09	43.95	-7.3	6,884	-0.11%
2023/02/14	18.3	44.58	18	44.68	44.30	0.3	6,967	0.00%
2023/02/13	62.3	45.30	48	45.56	45.85	14.3	7,022	0.20%
2023/02/10	4	44.65	344.9	47.43	47.85	-340.9	7,172	-4.75%	大賣/鉅額交易
2023/02/09	54.2	43.27	44	43.50	43.50	10.2	6,988	0.15%
2023/02/08	10	42.55	4	42.21	42.10	6	7,010	0.09%
2023/02/07	10	42.74	2	42.00	42.40	8	7,091	0.11%
2023/02/06	3.1	42.34	7	42.24	42.25	-3.9	7,161	-0.05%
2023/02/03	14	42.04	13	41.94	41.85	1	7,218	0.01%
2023/02/02	47.7	43.21	5	43.08	42.95	42.7	7,209	0.59%
2023/02/01	21	42.46	9	42.75	43.25	12	7,209	0.17%
2023/01/31	1	40.00	0	0.00	40.10	1	7,174	0.01%
2023/01/30	12.1	40.85	4	40.55	40.70	8.1	7,308	0.11%
2023/01/17	1.7	39.18	0	0.00	39.10	1.7	7,327	0.02%
2023/01/16	1.1	38.81	29	38.96	39.25	-27.9	7,431	-0.38%
2023/01/13	63.1	39.26	5	39.81	39.35	58.1	7,544	0.77%
2023/01/12	8	40.74	26	40.59	40.25	-18	7,584	-0.24%
2023/01/11	1	41.80	4	41.50	41.35	-3	7,547	-0.04%
2023/01/10	6	42.09	4	41.80	41.65	2	7,538	0.03%
2023/01/09	8	41.99	7	41.95	41.95	1	7,527	0.01%
2023/01/06	37	42.38	22	41.58	41.90	15	7,510	0.20%
2023/01/05	5	43.28	7	44.16	43.20	-2	7,462	-0.03%
2023/01/04	1	42.85	12	43.28	43.30	-11	7,360	-0.15%
2023/01/03	3	41.98	12	42.06	42.15	-9	7,348	-0.12%
2022/12/30	79	43.15	24	42.99	42.75	55	7,360	0.75%
2022/12/29	26	40.87	11	41.10	41.00	15	7,315	0.21%
2022/12/28	19.1	41.68	9	41.59	41.50	10.1	7,318	0.14%
2022/12/27	80	42.93	4	43.44	42.25	76	7,306	1.04%
2022/12/26	38.3	42.45	33	43.05	43.10	5.3	7,296	0.07%
2022/12/23	7	42.28	2	42.30	42.80	5	7,277	0.07%
2022/12/22	27	43.51	8	44.11	42.75	19	7,268	0.26%
2022/12/21	1	41.36	26	42.02	41.80	-25	7,244	-0.34%
2022/12/20	34	42.46	14	41.94	41.40	20	7,308	0.27%
2022/12/19	46	42.17	10	42.42	41.80	36	7,401	0.49%
2022/12/16	44	44.27	38	44.30	43.90	6	7,527	0.08%
2022/12/15	41	43.39	26	44.16	45.35	15	7,506	0.20%
2022/12/14	16	41.80	4.1	41.51	41.25	12	7,349	0.16%
2022/12/13	72	41.11	19	41.45	40.80	53	7,312	0.72%
2022/12/12	17	42.60	64.6	42.17	42.00	-47.6	7,231	-0.66%
2022/12/09	15	44.83	216	45.33	44.05	-201	7,181	-2.80%	大賣/鉅額交易
2022/12/08	53	45.33	14	45.33	45.10	39	7,163	0.54%
2022/12/07	87	45.44	12.5	45.19	44.45	74.5	7,132	1.04%
2022/12/06	277	45.65	44	45.87	47.00	233	7,099	3.28%	大買/鉅額交易
2022/12/05	3	42.30	157.7	45.05	45.10	-154.7	6,863	-2.25%	大賣/鉅額交易
2022/12/02	1	41.65	5	41.06	41.00	-4	6,722	-0.06%
2022/12/01	76.1	41.78	15.1	41.27	40.95	61	6,657	0.92%
2022/11/30	149.3	40.87	153.1	40.93	40.75	-3.8	6,532	-0.06%	大買/大賣/
2022/11/29	178	43.80	153	43.81	42.95	25	6,398	0.39%	大買/大賣/
2022/11/28	64	40.27	175.9	42.00	42.35	-111.9	6,082	-1.84%	大賣/鉅額交易
2022/11/25	66	39.77	38	39.46	38.50	28	5,880	0.48%
2022/11/24	175.3	40.46	41	40.94	42.55	134.3	5,708	2.35%	大買/鉅額交易
2022/11/23	57.2	43.52	27	45.66	44.00	30.2	5,467	0.55%
2022/11/22	33.7	45.92	4	46.46	45.50	29.7	5,229	0.57%
2022/11/21	11	45.38	17	44.59	46.00	-6	5,075	-0.12%
2022/11/18	20	41.86	3	41.83	42.00	17	4,976	0.34%
2022/11/17	27	38.99	4	38.50	40.40	23	4,836	0.48%
2022/11/16	19	36.56	11	36.31	36.75	8	4,733	0.17%
2022/11/15	26	33.05	49	33.44	36.00	-23	4,621	-0.50%
2022/11/14	18.5	32.77	2	32.63	33.00	16.5	4,519	0.37%
2022/11/11	13.1	33.35	4	34.00	34.00	9.1	4,468	0.20%
2022/11/10	10	34.06	5	33.78	34.30	5	4,399	0.11%
2022/11/09	34	32.64	33	32.28	32.55	1	4,301	0.02%
2022/11/08	157	34.55	29.4	33.07	34.20	127.6	4,216	3.03%	大買/鉅額交易
2022/11/07	0	0.00	17	33.10	33.10	-17	3,771	-0.45%
2022/11/04	14	29.99	9	30.02	30.10	5	3,725	0.13%
2022/11/03	6	27.08	8	27.16	27.40	-2	3,577	-0.06%
2022/11/02	6	24.48	5.5	24.95	24.95	0.5	3,463	0.02%
2022/11/01	1	22.70	19	22.37	22.70	-18	3,380	-0.53%
2022/10/31	5	20.84	11	21.04	20.65	-6	3,294	-0.18%
2022/10/28	15	21.10	13	21.03	21.00	2	3,243	0.06%
2022/10/27	6.1	21.92	15	21.87	22.00	-8.9	3,141	-0.28%
2022/10/26	11	20.91	76	21.50	22.10	-65	3,045	-2.13%
2022/10/25	13	20.11	6	20.47	20.30	7	2,882	0.24%
2022/10/24	61.1	20.71	25	20.72	20.90	36.1	2,817	1.28%
2022/10/21	39	20.40	21	20.08	20.50	18	2,691	0.67%
2022/10/20	3	18.10	6	18.86	19.10	-3	2,541	-0.12%
2022/10/19	1	17.65	1	17.35	17.40	0	2,455	0.00%
2022/10/18	0	0.00	1	17.80	17.85	-1	2,438	-0.04%
2022/10/17	3	17.70	4	17.60	17.75	-1	2,432	-0.04%
2022/10/14	0	0.00	1	17.95	17.95	-1	2,435	-0.04%
2022/10/13	1	17.45	12	17.00	16.90	-11	2,417	-0.46%
2022/10/11	7	17.86	16	17.97	17.85	-9	2,381	-0.38%
2022/10/07	12	18.83	3	19.03	19.40	9	2,332	0.39%
2022/10/06	15	18.98	1	19.10	19.10	14	2,286	0.61%
2022/10/05	2	18.75	5	18.54	18.30	-3	2,226	-0.13%
2022/10/04	1	18.30	3	18.15	18.50	-2	2,199	-0.09%
2022/09/30	9	17.47	1	17.40	18.15	8	2,148	0.37%
2022/09/29	2	18.35	0	0.00	18.40	2	2,109	0.09%
2022/09/28	6	18.31	5	18.57	18.05	1	2,066	0.05%
2022/09/27	18	19.75	3	19.95	20.00	15	1,986	0.76%
2022/09/26	6	21.38	11.5	20.96	20.70	-5.5	1,892	-0.29%
2022/09/23	19	22.18	8.3	22.71	22.90	10.7	1,747	0.61%
2022/09/22	5	21.24	70	20.85	21.25	-65	1,552	-4.19%
2022/09/21	1	19.55	3	19.47	19.35	-2	1,367	-0.15%
2022/09/20	26	19.46	1	19.40	19.75	25	1,367	1.83%
2022/09/19	1	19.65	1	19.55	19.50	0	1,381	0.00%
2022/09/16	0	0.00	1	19.55	19.80	-1	1,366	-0.07%
2022/09/15	14	20.12	8	20.06	19.70	6	1,339	0.45%
2022/09/14	4.1	19.92	26	20.10	20.30	-21.9	1,283	-1.71%
2022/09/13	9.5	19.76	15	19.51	20.00	-5.5	1,221	-0.45%
2022/09/12	46	19.19	6	18.69	19.15	40	1,198	3.34%
2022/09/08	2	18.10	1	18.10	18.00	1	1,219	0.08%
2022/09/07	1	17.80	10	18.25	17.95	-9	1,274	-0.71%
2022/09/06	2	17.80	0	0.00	17.65	2	1,283	0.16%
2022/09/05	0	0.00	1	18.50	18.50	-1	1,321	-0.08%
2022/09/02	0	0.00	4	18.25	18.30	-4	1,357	-0.29%
2022/09/01	3	18.17	2	18.10	18.15	1	1,355	0.07%
2022/08/31	22	18.35	6	18.45	18.30	16	1,361	1.18%
2022/08/30	3	18.23	0	0.00	18.25	3	1,345	0.22%
2022/08/29	1	17.65	0	0.00	17.70	1	1,333	0.07%
2022/08/26	2	17.60	0	0.00	17.55	2	1,346	0.15%
2022/08/25	4	17.58	0	0.00	17.60	4	1,360	0.29%
2022/08/22	0	0.00	1	18.00	18.00	-1	1,453	-0.07%
2022/08/18	6	18.29	2	18.30	18.30	4	1,526	0.26%
2022/08/17	2	18.00	1	18.05	18.25	1	1,544	0.06%
2022/08/16	8	18.08	2	18.15	18.25	6	1,579	0.38%
2022/08/15	2	17.45	3	17.32	18.40	-1	1,615	-0.06%
2022/08/11	1	17.00	0	0.00	17.00	1	1,652	0.06%
2022/08/10	0	0.00	6	17.00	17.00	-6	1,660	-0.36%
2022/08/04	0	0.00	5	16.35	16.25	-5	1,671	-0.30%
2022/08/03	5	16.70	0	0.00	16.45	5	1,691	0.30%
2022/07/29	2	16.90	1	16.75	16.70	1	1,730	0.06%
2022/07/27	6	16.94	0	0.00	17.00	6	1,746	0.34%
2022/07/26	0	0.00	7	17.22	17.20	-7	1,769	-0.40%
2022/07/25	5	17.05	0	0.00	17.05	5	1,817	0.28%
2022/07/22	3	17.13	0	0.00	17.05	3	1,845	0.16%
2022/07/21	0	0.00	1	17.05	17.35	-1	1,856	-0.05%
2022/07/20	0	0.00	1	16.90	17.00	-1	1,863	-0.05%
2022/07/19	0	0.00	5	16.95	16.95	-5	1,879	-0.27%
2022/07/15	5	17.05	0	0.00	17.00	5	1,949	0.26%
2022/07/13	0	0.00	5	16.65	16.55	-5	1,941	-0.26%
2022/07/11	5	17.00	0	0.00	17.00	5	1,954	0.26%
2022/06/29	0	0.00	5	16.90	17.10	-5	1,937	-0.26%
2022/06/28	2	17.23	0	0.00	17.20	2	1,943	0.10%
2022/06/27	4	16.83	2	16.88	17.35	2	1,961	0.10%
2022/06/24	1	15.80	3	15.98	15.85	-2	1,969	-0.10%
2022/06/23	0	0.00	10	15.19	15.55	-10	1,972	-0.51%
2022/06/22	6	15.47	6	15.33	15.20	0	1,980	0.00%
2022/06/20	11	15.82	29	16.38	16.00	-18	1,933	-0.93%
2022/06/17	21	17.29	0	0.00	17.20	21	1,846	1.14%
2022/06/16	0.5	18.96	10	19.20	19.10	-9.5	1,735	-0.55%
2022/06/15	2	19.00	0	0.00	18.85	2	1,671	0.12%
2022/06/14	16	18.87	3	19.05	19.00	13	1,661	0.78%
2022/06/13	2	18.65	13	19.04	19.40	-11	1,611	-0.68%
2022/06/10	5	18.83	0	0.00	18.75	5	1,544	0.32%
2022/06/09	0	0.00	4	18.95	19.00	-4	1,538	-0.26%
2022/06/06	0	0.00	10	19.00	19.15	-10	1,494	-0.67%
2022/06/02	2	18.70	1	18.80	18.85	1	1,478	0.07%
2022/06/01	5	18.90	51	18.83	18.85	-46	1,470	-3.13%
2022/05/31	2	19.35	18	19.32	19.20	-16	1,447	-1.11%
2022/05/30	2	19.05	12	19.10	19.10	-10	1,427	-0.70%
2022/05/27	5	18.80	1	18.80	18.85	4	1,432	0.28%
2022/05/26	11	19.00	26	19.03	19.05	-15	1,473	-1.02%
2022/05/25	3	18.92	2	18.85	19.00	1	1,425	0.07%
2022/05/24	2	18.75	8	18.73	18.85	-6	1,408	-0.43%
2022/05/23	83	18.84	21	18.56	18.80	62	1,349	4.59%
2022/05/20	14	18.10	1	18.50	18.50	13	1,280	1.01%
2022/05/19	0	0.00	2	17.70	18.00	-2	1,215	-0.16%
2022/05/18	0	0.00	5	17.55	17.80	-5	1,200	-0.42%
2022/05/17	2	17.48	0	0.00	17.50	2	1,191	0.17%
2022/05/16	15	17.50	0	0.00	17.60	15	1,187	1.26%
2022/05/13	0	0.00	2	17.45	17.45	-2	1,180	-0.17%
2022/05/12	2	17.50	10	17.80	17.45	-8	1,182	-0.68%
2022/05/11	0	0.00	5	17.90	18.00	-5	1,169	-0.43%
2022/05/10	6	17.41	0	0.00	17.55	6	1,148	0.52%
2022/05/09	10	17.75	19	17.82	17.85	-9	1,135	-0.79%
2022/05/06	0	0.00	1	17.60	17.85	-1	1,118	-0.09%
2022/05/04	0	17.95	0	0.00	17.70	0	1,105	0.00%
2022/05/03	21	17.86	4	17.75	18.00	17	1,101	1.54%
2022/04/29	18	18.25	13	18.35	18.25	5	1,085	0.46%
2022/04/28	6	17.57	11	17.63	18.30	-5	1,036	-0.48%
2022/04/27	3	16.70	0	0.00	17.40	3	1,012	0.30%
2022/04/26	6	17.09	0	0.00	17.30	6	1,001	0.60%
2022/04/25	8	17.33	1	17.50	17.25	7	981	0.71%
2022/04/22	6	17.75	8	17.88	18.00	-2	965	-0.21%
2022/04/21	0	0.00	5	17.60	17.65	-5	923	-0.54%
2022/04/20	1	16.65	0	0.00	16.70	1	893	0.11%
2022/04/19	0	0.00	5	16.70	16.70	-5	903	-0.55%
2022/04/14	0	0.00	2	16.70	16.55	-2	920	-0.22%
2022/04/11	8	16.91	1	16.70	17.20	7	917	0.76%
2022/04/08	0	0.00	2	16.55	16.90	-2	910	-0.22%
2022/04/07	3	16.68	0	0.00	16.30	3	905	0.33%
2022/04/06	1	17.20	6	16.98	17.10	-5	891	-0.56%
2022/04/01	0	0.00	10	17.30	17.40	-10	893	-1.12%
2022/03/31	1	17.95	6	17.70	17.30	-5	892	-0.56%
2022/03/30	1	17.60	22	17.74	17.95	-21	878	-2.39%
2022/03/29	8	17.80	1	17.10	17.85	7	864	0.81%
2022/03/28	8	16.92	7	17.01	16.90	1	807	0.12%
2022/03/25	7	16.68	1	16.75	16.75	6	792	0.76%
2022/03/23	1	16.10	0	0.00	16.10	1	811	0.12%
2022/03/22	0	0.00	2	16.40	16.30	-2	827	-0.24%
2022/03/18	0	0.00	1	16.35	16.40	-1	843	-0.12%
2022/03/17	12	16.48	10	16.40	16.55	2	857	0.23%
2022/03/15	1	16.00	1	15.80	16.10	0	908	0.00%
2022/03/14	1	15.95	10	15.85	16.10	-9	924	-0.97%
2022/03/11	0	0.00	2	15.65	15.75	-2	929	-0.22%
2022/03/10	0	0.00	10	15.72	15.65	-10	938	-1.07%
2022/03/09	0	0.00	30	15.67	15.70	-30	944	-3.18%
2022/03/08	0	15.65	4	15.60	15.55	-4	984	-0.41%
2022/03/07	1	15.55	0	0.00	15.60	1	1,029	0.10%
2022/03/03	0	0.00	4	16.78	16.65	-4	1,087	-0.37%
2022/03/02	11	16.98	1	17.05	16.70	10	1,115	0.90%
2022/03/01	10	17.50	3	16.63	17.50	7	1,101	0.64%
2022/02/24	1	16.25	0	0.00	15.85	1	1,186	0.08%
2022/02/23	0	16.30	0	0.00	16.00	0	1,278	0.00%
2022/02/18	3	15.35	0	0.00	15.95	3	1,345	0.22%
2022/02/15	2	15.75	0	0.00	15.75	2	1,480	0.14%
2022/02/14	0	0.00	7	15.99	16.00	-7	1,514	-0.46%
2022/02/11	0	0.00	15	16.07	16.10	-15	1,537	-0.98%
2022/02/09	0	0.00	5	16.17	16.30	-5	1,629	-0.31%
2022/02/08	1	16.20	3	16.23	16.30	-2	1,644	-0.12%
2022/02/07	0	16.15	6	15.73	16.25	-6	1,667	-0.36%
2022/01/26	5	15.35	7	15.37	15.45	-2	1,719	-0.12%
2022/01/25	4	15.23	13	15.32	15.45	-9	1,751	-0.51%
2022/01/24	0	0.00	6	15.40	15.45	-6	1,778	-0.34%
2022/01/21	0	0.00	8	15.55	15.40	-8	1,813	-0.44%
2022/01/20	0	0.00	1	15.50	15.50	-1	1,850	-0.05%
2022/01/19	6	15.35	3	15.65	15.35	3	1,883	0.16%
2022/01/18	2	15.80	0	0.00	15.45	2	1,921	0.10%
2022/01/17	2	15.70	5	15.50	15.60	-3	1,971	-0.15%
2022/01/14	1	15.05	4	15.05	15.00	-3	2,077	-0.14%
2022/01/12	2	15.63	0	0.00	15.55	2	2,437	0.08%
2022/01/11	18	16.09	4	16.00	15.85	14	2,531	0.55%
2022/01/10	1	16.70	7	16.70	16.80	-6	2,687	-0.22%
2022/01/07	0	17.15	11	16.76	16.60	-11	2,860	-0.38%
2022/01/06	0	0.00	20	16.80	16.90	-20	3,030	-0.66%
2022/01/05	7	16.83	10	17.05	16.80	-3	3,123	-0.10%
2022/01/04	11	17.29	0	0.00	17.35	11	3,306	0.33%
2022/01/03	3	17.28	0	0.00	17.20	3	3,488	0.09%
2021/12/30	7	17.23	30	17.30	17.20	-23	3,528	-0.65%
2021/12/29	0	0.00	2	17.30	17.30	-2	3,533	-0.06%
2021/12/27	0	0.00	4	17.38	17.30	-4	3,554	-0.11%
2021/12/24	2	17.10	1	17.05	17.05	1	3,566	0.03%
2021/12/22	7	17.11	0	0.00	17.05	7	3,589	0.19%
2021/12/21	30	17.10	0	0.00	17.10	30	3,660	0.82%
2021/12/20	3	16.78	4	16.94	17.00	-1	3,799	-0.03%
2021/12/17	4	17.23	1	17.25	17.05	3	3,803	0.08%
2021/12/16	0	0.00	4	17.90	17.60	-4	3,775	-0.11%
2021/12/14	3	17.18	0	0.00	17.15	3	3,755	0.08%
2021/12/13	3	17.30	3	17.60	17.70	0	3,747	0.00%
2021/12/10	8	17.66	16	17.67	17.45	-8	3,758	-0.21%
2021/12/09	0	0.00	1	18.30	18.25	-1	3,714	-0.03%
2021/12/08	1	18.15	0	0.00	18.15	1	3,699	0.03%
2021/12/06	0	0.00	5	18.55	18.50	-5	3,675	-0.14%
2021/12/03	3	18.28	0	0.00	18.30	3	3,669	0.08%
2021/12/02	6	18.58	3	18.57	18.25	3	3,659	0.08%
2021/12/01	3	18.95	9	19.27	18.90	-6	3,618	-0.17%
2021/11/30	7	19.01	8	18.91	19.00	-1	3,569	-0.03%
2021/11/29	5	17.80	9	18.14	18.00	-4	3,516	-0.11%
2021/11/26	3	18.97	5	18.20	18.25	-2	3,490	-0.06%
2021/11/25	6	18.90	1	18.95	18.75	5	3,447	0.15%
2021/11/24	1	19.00	3	18.75	18.75	-2	3,413	-0.06%
2021/11/23	11	19.19	15	19.24	18.90	-4	3,371	-0.12%
2021/11/22	7	18.38	47.1	18.33	18.85	-40.1	3,246	-1.23%
2021/11/18	2	17.30	0	0.00	17.30	2	3,134	0.06%
2021/11/17	0	0.00	1	17.60	17.55	-1	3,122	-0.03%
2021/11/16	6	17.57	7	17.85	18.35	-1	3,082	-0.03%
2021/11/15	13	16.90	0	0.00	17.05	13	3,003	0.43%
2021/11/12	1	16.65	7.1	16.57	16.40	-6.1	2,975	-0.20%
2021/11/10	6.1	17.26	2	17.30	17.20	4.1	2,912	0.14%
2021/11/09	16	17.73	22	17.80	17.70	-6	2,886	-0.21%
2021/11/08	14	17.88	3	17.70	18.15	11	2,845	0.39%
2021/11/05	2	17.20	0	0.00	17.20	2	2,794	0.07%
2021/11/04	33	17.34	3	17.25	17.25	30	2,788	1.08%
2021/11/03	10	17.44	2.1	17.46	17.15	7.9	2,766	0.29%
2021/11/02	9	18.09	7.1	18.18	17.90	1.9	2,708	0.07%
2021/11/01	7	18.05	10	18.03	17.90	-3	2,677	-0.11%
2021/10/29	8	17.94	3	17.90	17.80	5	2,669	0.19%
2021/10/28	17	18.22	2	18.45	18.05	15	2,644	0.57%
2021/10/27	9	18.19	10	18.15	18.10	-1	2,598	-0.04%
2021/10/26	3.1	18.45	4	18.55	18.25	-0.9	2,570	-0.04%
2021/10/25	17	18.46	4	18.50	18.45	13	2,528	0.51%
2021/10/22	8	19.23	23	19.18	18.80	-15	2,483	-0.60%
2021/10/21	38	19.75	17	20.29	19.90	21	2,390	0.88%
2021/10/20	11	19.24	38.1	19.01	19.60	-27.1	2,188	-1.24%
2021/10/19	12	18.10	41	18.05	17.85	-29	2,026	-1.43%
2021/10/18	16	19.50	8	19.11	18.85	8	1,924	0.42%
2021/10/15	11.4	18.72	25.1	19.11	19.90	-13.7	1,756	-0.78%
2021/10/14	17	18.61	9.5	19.07	19.15	7.5	1,587	0.47%
2021/10/13	21	17.73	22	17.52	18.30	-1	1,407	-0.07%
2021/10/12	40.6	18.12	46.6	17.84	18.45	-6	1,319	-0.45%
2021/10/08	36	16.27	67.9	16.69	17.30	-31.9	1,127	-2.83%
2021/10/07	14	15.67	4.1	15.17	15.75	9.9	945	1.05%
2021/10/06	0	0.00	1	14.55	14.35	-1	914	-0.11%
2021/10/05	2.1	14.18	13	14.40	14.45	-11	916	-1.20%
2021/10/04	3.1	14.55	1	14.75	14.35	2.1	916	0.23%
2021/10/01	4.1	14.95	0	0.00	14.65	4.1	921	0.45%
2021/09/30	6	15.40	14	15.27	15.55	-8	904	-0.88%
2021/09/29	20.5	14.89	5	14.85	14.80	15.5	887	1.75%
2021/09/28	14	15.08	3	15.25	15.30	11	869	1.27%
2021/09/27	18	15.28	2	15.25	15.30	16	799	2.00%
2021/09/24	0	0.00	0.4	13.95	13.95	-0.4	665	-0.07%
2021/09/22	0	12.63	0	0.00	12.50	0	678	0.00%
2021/09/14	0	0.00	2	13.05	13.10	-2	715	-0.28%
2021/09/10	2	12.95	5	12.75	12.75	-3	730	-0.42%
2021/09/09	0	0.00	6.2	12.68	12.75	-6.2	763	-0.81%
2021/09/02	0	0.00	1	12.95	12.75	-1	825	-0.12%
2021/08/31	0	0.00	7	13.08	13.00	-7	824	-0.85%
2021/08/25	1	13.10	0	0.00	13.10	1	844	0.12%
2021/08/24	0	0.00	2	12.85	12.95	-2	856	-0.23%
2021/08/23	1	12.90	2	13.00	12.80	-1	878	-0.11%
2021/08/18	0	0.00	5	13.10	13.00	-5	880	-0.57%
2021/08/17	0.1	13.00	0	0.00	13.00	0.1	885	0.01%
2021/08/12	0	0.00	1	13.25	13.40	-1	891	-0.11%
2021/08/11	1	13.45	1	13.45	13.35	0	899	0.00%
2021/08/10	0	0.00	5	13.85	13.80	-5	909	-0.55%
2021/08/06	10	14.43	0	0.00	14.30	10	931	1.07%
2021/08/05	2	14.55	0	0.00	14.40	2	950	0.21%
2021/08/04	12	14.55	2	14.68	14.65	10	982	1.02%
2021/08/03	0	0.00	2	14.53	14.50	-2	978	-0.20%
2021/08/02	1	14.35	1	14.25	14.30	0	972	0.00%
2021/07/30	0	0.00	2	14.43	14.25	-2	983	-0.20%
2021/07/28	10	14.30	2	14.20	14.20	8	1,006	0.79%
2021/07/22	2	14.35	11.9	14.25	14.15	-9.9	1,119	-0.88%
2021/07/20	0	0.00	1	14.30	14.50	-1	1,170	-0.09%
2021/07/19	0	0.00	3.6	14.46	14.40	-3.6	1,201	-0.30%
2021/07/16	1	14.85	1	14.65	14.55	0	1,269	0.00%
2021/07/15	1	14.30	2	14.28	14.35	-1	1,332	-0.08%
2021/07/14	2	14.40	0.1	14.50	14.40	1.9	1,375	0.14%
2021/07/13	2	14.50	1	14.60	14.40	1	1,454	0.07%
2021/07/09	2	14.80	1.3	15.01	14.95	0.7	1,466	0.05%
2021/07/08	4	14.93	9	14.82	15.05	-5	1,514	-0.33%
2021/07/06	0	0.00	27	15.49	15.50	-27	1,672	-1.61%
2021/07/05	0	0.00	1	15.35	15.30	-1	1,709	-0.06%
2021/07/02	20	15.18	2	15.18	15.35	18	1,774	1.01%
2021/07/01	1	15.30	0	0.00	15.10	1	1,882	0.05%
2021/06/30	7.3	15.49	0	0.00	15.35	7.3	1,891	0.39%
2021/06/29	8	15.81	1	15.35	15.45	7	1,897	0.37%
2021/06/28	1	15.75	2	15.90	16.05	-1	1,894	-0.05%
2021/06/25	2	15.38	25	15.40	15.30	-23	1,873	-1.23%
2021/06/24	0	0.00	3	15.32	15.40	-3	1,899	-0.16%
2021/06/23	3	15.20	0	0.00	15.15	3	1,927	0.16%
2021/06/22	1	15.15	3	15.33	15.15	-2	2,010	-0.10%
2021/06/21	1	15.00	7	15.07	15.10	-6	2,120	-0.28%
2021/06/18	9	15.78	16	15.71	15.65	-7	2,174	-0.32%
2021/06/17	20	16.30	2	16.03	16.40	18	2,165	0.83%
2021/06/11	2	15.40	0	0.00	15.50	2	2,217	0.09%
2021/06/10	6	15.67	0.1	16.00	15.65	5.9	2,238	0.26%
2021/06/09	1	15.40	0	0.00	15.45	1	2,259	0.04%
2021/06/07	1	15.50	0	0.00	15.60	1	2,415	0.04%
2021/06/04	4	15.68	0	0.00	15.55	4	2,440	0.16%
2021/06/03	1	16.25	1	16.15	16.20	0	2,455	0.00%
2021/06/02	2	16.10	0	0.00	16.15	2	2,479	0.08%
2021/06/01	4	16.43	0	0.00	16.40	4	2,487	0.16%
2021/05/31	2	16.93	0	0.00	16.70	2	2,499	0.08%
2021/05/25	0	0.00	3	14.85	14.90	-3	2,644	-0.11%
2021/05/24	0	0.00	1	14.90	14.85	-1	2,677	-0.04%
2021/05/20	1	14.25	0	0.00	14.05	1	2,799	0.04%
2021/05/18	1	14.05	8	13.83	14.05	-7	2,996	-0.23%
2021/05/17	0	0.00	5	12.95	12.80	-5	3,022	-0.17%
2021/05/13	1	14.45	2	14.50	14.15	-1	3,277	-0.03%
2021/05/12	2	14.30	16	14.82	14.10	-14	3,399	-0.41%
2021/05/11	3	15.97	6	15.95	15.65	-3	3,585	-0.08%
2021/05/06	1	16.45	0	0.00	15.90	1	4,033	0.02%
2021/05/05	1	16.65	2	16.00	16.25	-1	4,115	-0.02%
2021/05/04	4	16.19	2	16.65	16.25	2	4,204	0.05%
2021/05/03	6	17.10	10	17.31	16.85	-4	4,314	-0.09%
2021/04/29	11	18.09	6	18.15	18.00	5	4,415	0.11%
2021/04/28	2	18.53	4	18.50	18.50	-2	4,582	-0.04%
2021/04/27	3	18.58	2	18.80	18.50	1	4,730	0.02%
2021/04/26	1	18.95	0	0.00	18.95	1	4,855	0.02%
2021/04/23	7	18.84	4	18.93	19.05	3	4,884	0.06%
2021/04/22	14	19.77	11	19.74	19.40	3	4,878	0.06%
2021/04/21	11	20.24	49	20.09	20.15	-38	4,825	-0.79%
2021/04/20	55	19.97	8	19.89	19.70	47	4,761	0.99%
2021/04/19	7	19.86	7	19.91	19.95	0	4,762	0.00%
2021/04/16	14	19.21	0	0.00	19.15	14	4,693	0.30%
2021/04/15	3	18.85	1	18.90	18.95	2	4,713	0.04%
2021/04/14	6	18.56	24	18.47	18.50	-18	4,707	-0.38%
2021/04/13	8	19.74	52	19.55	19.10	-44	4,688	-0.94%
2021/04/12	11	20.00	37	20.39	20.10	-26	4,654	-0.56%
2021/04/09	5.1	19.32	3	19.28	19.40	2.1	4,574	0.05%
2021/04/08	39	19.55	3	19.48	19.50	36	4,585	0.79%
2021/04/07	19	19.44	1	18.95	19.70	18	4,607	0.39%
2021/04/06	3	18.20	3	18.20	18.15	0	4,586	0.00%
2021/04/01	0	0.00	3.2	18.24	18.25	-3.2	4,625	-0.07%
2021/03/31	6	18.10	0.6	18.40	18.10	5.4	4,710	0.11%
2021/03/30	2	17.85	5	17.90	17.85	-3	4,729	-0.06%
2021/03/29	0	17.70	5	17.73	17.80	-5	4,778	-0.10%
2021/03/26	4	18.01	2	17.98	18.00	2	4,836	0.04%
2021/03/25	8	19.20	22.1	19.10	18.30	-14.1	4,895	-0.29%
2021/03/24	32	19.66	10.2	19.83	19.95	21.8	4,832	0.45%
2021/03/23	22.5	18.63	14	18.37	18.80	8.5	4,725	0.18%
2021/03/22	0	0.00	7	17.89	18.10	-7	4,676	-0.15%
2021/03/19	1.2	18.08	9	17.96	18.05	-7.8	4,655	-0.17%
2021/03/18	11	17.74	10	17.83	18.00	1	4,623	0.02%
2021/03/17	5	17.70	137	17.42	17.45	-132	4,586	-2.88%	大賣/鉅額交易
2021/03/16	15	17.61	1	17.60	17.50	14	4,587	0.31%
2021/03/15	2	17.45	4	17.45	17.40	-2	4,592	-0.04%
2021/03/12	11.1	17.80	9	17.78	17.65	2.1	4,595	0.05%
2021/03/11	23	18.27	21	17.45	18.35	2	4,543	0.04%
2021/03/10	8	16.91	3	17.03	17.05	5	4,478	0.11%
2021/03/09	0	0.00	1	16.40	16.45	-1	4,527	-0.02%
2021/03/08	3	16.50	3	16.83	16.30	0	4,603	0.00%
2021/03/05	0	0.00	1	17.00	17.05	-1	4,580	-0.02%
2021/03/04	14	17.24	0	0.00	17.25	14	4,567	0.31%
2021/03/03	2	17.58	12	17.82	17.70	-10	4,548	-0.22%
2021/03/02	8	17.52	10	17.40	16.95	-2	4,502	-0.04%
2021/02/26	2	17.55	12	17.40	17.45	-10	4,470	-0.22%
2021/02/25	19	17.04	10	17.39	17.90	9	4,429	0.20%
2021/02/24	5	16.44	0	0.00	16.35	5	4,350	0.11%
2021/02/23	15	16.41	4	16.38	16.30	11	4,310	0.26%
2021/02/22	12	17.05	19	17.05	16.90	-7	4,260	-0.16%
2021/02/19	11	17.41	6	17.68	17.50	5	4,176	0.12%
2021/02/18	15	16.53	4.1	16.41	16.85	10.9	4,071	0.27%
2021/02/17	4	15.34	11	15.03	15.35	-7	3,969	-0.18%
2021/02/05	9.1	15.88	24	15.77	15.15	-14.9	3,925	-0.38%
2021/02/04	18	16.41	44	16.46	16.55	-26	3,808	-0.68%
2021/02/03	23	18.55	28	18.41	18.00	-5	3,644	-0.14%
2021/02/02	176	20.13	47	21.46	20.00	129	3,519	3.67%	大買/鉅額交易
2021/02/01	27	22.56	28	21.78	22.20	-1	3,295	-0.03%
2021/01/29	55	21.41	4	21.36	21.90	51	3,082	1.65%
2021/01/28	12.2	19.48	9	19.83	19.95	3.2	2,892	0.11%
2021/01/27	3	19.27	7	19.21	19.55	-4	2,803	-0.14%
2021/01/26	24	19.33	5	19.40	19.55	19	2,700	0.70%
2021/01/25	15	19.13	11	19.00	19.35	4	2,593	0.15%
2021/01/22	8	18.44	17	18.24	18.90	-9	2,446	-0.37%
2021/01/21	15	17.92	13.3	17.29	18.55	1.7	2,301	0.07%
2021/01/20	36	16.90	19.3	16.87	17.10	16.7	2,085	0.80%
2021/01/19	26.3	16.40	27.2	16.65	16.90	-0.9	1,917	-0.04%
2021/01/18	15	14.98	2	14.98	15.40	13	1,757	0.74%
2021/01/15	1.2	15.00	0.5	14.50	14.90	0.7	1,699	0.04%
2021/01/14	0	0.00	1	14.80	14.85	-1	1,671	-0.06%
2021/01/12	2	14.90	4	15.11	14.75	-2	1,642	-0.12%
2021/01/11	1	14.50	1	14.60	14.65	0	1,590	0.00%
2021/01/08	2	14.57	2	14.68	14.50	0	1,574	0.00%
2021/01/07	0	0.00	1	14.60	14.40	-1	1,535	-0.07%
2021/01/05	0	0.00	6	14.79	14.90	-6	1,501	-0.40%
2021/01/04	5	14.65	11	14.69	14.80	-6	1,463	-0.41%
2020/12/31	9	14.33	1	14.25	14.65	8	1,437	0.56%
2020/12/30	7	14.37	615	14.63	14.15	-608	1,374	-44.22%	大賣/鉅額交易
2020/12/29	105.3	15.20	5	15.17	15.50	100.3	1,284	7.81%	大買/
2020/12/28	10	14.74	8	14.68	14.85	2	1,193	0.17%
2020/12/25	2	14.15	10	14.41	14.60	-8	1,134	-0.70%
2020/12/24	53	13.54	6	13.52	13.80	47	1,035	4.54%
2020/12/23	146	13.33	17	13.31	13.60	129	1,000	12.90%	大買/鉅額交易
2020/12/22	199	12.95	25.6	13.29	13.30	173.4	947	18.31%	大買/鉅額交易
2020/12/21	2.6	13.45	50	13.43	13.45	-47.4	874	-5.43%
2020/12/18	74	12.18	1	12.10	12.25	73	792	9.21%
2020/12/17	1	12.20	0	0.00	12.20	1	777	0.13%
2020/12/16	3	11.98	0	0.00	12.05	3	798	0.38%
2020/12/15	2	11.63	11	11.80	11.60	-9	849	-1.06%
2020/12/11	31	12.30	7	12.05	11.85	24	867	2.77%
2020/12/10	62	12.43	4	12.35	12.30	58	845	6.86%
2020/12/09	2	12.55	51	12.40	12.40	-49	816	-6.00%
2020/12/08	93	12.12	53	12.43	12.50	40	788	5.08%
2020/12/04	0	0.00	1	11.85	12.00	-1	739	-0.14%
2020/12/03	50	12.00	5	11.86	11.90	45	711	6.33%
2020/12/02	15	12.16	232.1	12.20	12.25	-217.1	639	-33.93%	大賣/鉅額交易
2020/11/25	20	10.93	0	0.00	10.90	20	550	3.64%
2020/11/24	10	10.90	0	0.00	10.85	10	551	1.81%
2020/11/23	51	10.95	1	11.02	10.90	50	548	9.12%
2020/11/20	60	11.00	0	0.00	10.95	60	547	10.96%
2020/11/19	40	10.95	0	0.00	11.00	40	545	7.34%
2020/11/18	0	0.00	47	10.92	10.90	-47	544	-8.64%
2020/11/17	50	11.00	0	0.00	11.10	50	544	9.18%
2020/11/16	0	0.00	0.2	10.90	11.00	-0.2	549	-0.04%
2020/11/13	0	0.00	1	10.95	11.00	-1	545	-0.18%
2020/11/09	0	0.00	8	10.70	10.70	-8	518	-1.54%
2020/11/04	0	0.00	25	10.60	10.65	-25	527	-4.74%
2020/10/23	26	10.69	52	10.60	10.60	-26	554	-4.69%
2020/10/22	0	0.00	3	10.60	10.75	-3	574	-0.52%
2020/10/21	0	0.00	4	10.70	10.80	-4	584	-0.68%
2020/10/13	0	0.00	3	10.70	10.75	-3	681	-0.44%
2020/10/08	3	11.15	1	11.00	11.10	2	709	0.28%
2020/10/06	2	11.00	0	0.00	11.00	2	722	0.28%
2020/09/28	2	10.80	0	0.00	10.60	2	821	0.24%
2020/09/25	3	11.40	0	0.00	10.70	3	843	0.36%
2020/09/24	1	11.00	0	0.00	11.30	1	867	0.12%
2020/09/23	2	10.80	0	0.00	11.15	2	886	0.23%
2020/09/22	1	10.70	0	0.00	11.10	1	946	0.11%
2020/09/21	0	0.00	20	10.91	10.65	-20	981	-2.04%
2020/09/18	33	11.42	1	11.30	11.35	32	960	3.33%
2020/09/17	0	0.00	8	11.05	11.05	-8	905	-0.88%
2020/09/07	1	10.60	0	0.00	10.40	1	1,123	0.09%
2020/09/04	8	10.32	0	0.00	10.55	8	1,131	0.71%
2020/09/03	2	10.00	2	10.20	10.55	0	1,133	0.00%
2020/09/02	1	9.84	0	0.00	9.83	1	1,170	0.09%
2020/09/01	0	0.00	2	9.84	9.81	-2	1,198	-0.17%
2020/08/31	0	0.00	0.2	9.99	9.87	-0.2	1,208	-0.02%
2020/08/20	1	9.60	0	0.00	9.67	1	1,212	0.08%
2020/08/12	1	10.30	0	0.00	10.35	1	1,241	0.08%
2020/08/03	2	10.73	0	0.00	10.80	2	1,311	0.15%
2020/07/28	0	0.00	2	10.50	10.65	-2	1,299	-0.15%
2020/07/27	4	10.90	0	0.00	10.60	4	1,278	0.31%
2020/07/21	0	0.00	5	11.35	11.50	-5	1,230	-0.41%
2020/07/20	0	0.00	16	11.23	11.15	-16	1,202	-1.33%
2020/07/17	0.1	11.55	1.2	11.35	11.55	-1.2	1,190	-0.10%
2020/07/16	15.1	11.40	2	11.50	11.45	13.1	1,142	1.15%
2020/07/15	2	10.90	0	0.00	10.95	2	1,104	0.18%
2020/07/10	0	0.00	16	11.46	11.20	-16	1,076	-1.49%
2020/07/09	0	0.00	14	11.36	11.65	-14	1,047	-1.34%
2020/07/08	2	11.25	0	0.00	11.10	2	1,001	0.20%
2020/07/07	2	11.20	0	0.00	11.30	2	987	0.20%
2020/07/06	5	11.36	0	0.00	11.40	5	967	0.52%
2020/07/03	0	0.00	3	11.30	11.40	-3	945	-0.32%
2020/07/02	5	11.24	6	11.10	11.35	-1	908	-0.11%
2020/07/01	13	11.14	0	0.00	11.20	13	863	1.51%
2020/06/30	5	10.55	3	10.65	11.20	2	787	0.25%
2020/06/29	0	0.00	1	10.05	10.20	-1	733	-0.14%
2020/06/24	2	9.93	0	0.00	10.20	2	722	0.28%
2020/06/23	0	10.20	0	0.00	10.25	0	711	0.01%
2020/06/22	2	10.10	53	10.08	10.20	-51	697	-7.31%
2020/06/19	9	10.92	21	10.40	10.50	-12	680	-1.76%
2020/06/18	73	10.75	12	10.35	10.75	61	594	10.26%
2020/06/17	8	9.81	3	9.80	9.81	5	495	1.01%
2020/06/11	0	0.00	1	9.22	9.20	-1	469	-0.21%
2020/06/09	1	9.18	1	8.94	9.45	0	443	0.00%
2020/06/05	0	0.00	1	8.10	8.16	-1	373	-0.27%
2020/06/01	0	8.00	0	0.00	8.05	0	369	0.00%
2020/05/22	1	8.02	0	0.00	8.19	1	361	0.28%
2020/05/21	3	8.00	0	0.00	8.13	3	348	0.86%
2020/05/18	0	0.00	1	8.06	8.13	-1	320	-0.31%
2020/05/15	1	8.18	0	0.00	8.15	1	301	0.33%
2020/05/14	0	0.00	1	7.46	7.49	-1	252	-0.40%
2020/05/12	0	0.00	0.9	7.42	7.42	-0.9	232	-0.39%
2020/04/28	0	7.85	0	0.00	7.63	0	232	0.00%
2020/04/27	0	7.66	0	0.00	7.59	0	240	0.00%
2020/04/21	0	7.35	0	0.00	7.28	0	256	0.00%
2020/04/17	0	0.00	4	7.66	7.68	-4	255	-1.56%
2020/04/16	0	0.00	1	7.60	7.71	-1	252	-0.40%
2020/04/14	1	7.27	0	0.00	7.44	1	247	0.40%
2020/03/25	0	0.00	0.2	6.50	6.54	-0.2	262	-0.08%
2020/03/20	1	6.69	8	6.65	6.61	-7	257	-2.72%
2020/03/19	0	6.35	0	0.00	6.35	0	255	0.00%
2020/03/13	0	7.72	0	0.00	7.72	0	242	0.00%
2020/03/03	0.1	8.98	0	0.00	9.00	0.1	212	0.05%
2020/02/06	3	8.97	0	0.00	8.98	3	235	1.27%
2020/02/03	0	0.00	6	8.56	8.64	-6	243	-2.47%
2020/01/20	0	0.00	2	9.92	9.92	-2	237	-0.84%
2020/01/15	1.1	10.08	34	10.06	9.98	-32.9	236	-13.94%
2020/01/10	3	9.70	0	0.00	9.69	3	228	1.31%
2020/01/08	2	9.75	0	0.00	9.71	2	230	0.87%
2020/01/07	2	9.75	0	0.00	9.80	2	230	0.87%
2020/01/06	12	9.82	15	9.82	9.75	-3	236	-1.27%
2020/01/02	2	10.00	0	0.00	10.00	2	234	0.85%
2019/12/31	0	0.00	2	10.30	10.20	-2	234	-0.85%
2019/12/30	13	9.88	0	0.00	9.86	13	229	5.66%
2019/12/27	4	10.05	0	0.00	10.05	4	222	1.80%
2019/12/26	4	10.10	0	0.00	10.15	4	224	1.79%
2019/12/12	2	10.15	0	0.00	10.15	2	314	0.64%
2019/11/22	2	10.30	0	0.00	10.25	2	347	0.58%
2019/11/19	2	10.30	0	0.00	10.40	2	357	0.56%
2019/11/08	0	0.00	9	10.60	10.55	-9	411	-2.18%
2019/11/05	0	0.00	1	10.75	10.85	-1	423	-0.24%
2019/10/31	2	10.60	0	0.00	10.55	2	429	0.47%
2019/10/29	0	0.00	1	10.85	10.65	-1	464	-0.22%
2019/10/14	2	10.70	15	10.71	10.80	-13	621	-2.09%
2019/10/07	5	10.68	1	10.75	10.65	4	746	0.54%
2019/10/04	0	0.00	1	10.95	10.85	-1	820	-0.12%
2019/09/27	1	10.80	12	10.75	10.90	-11	841	-1.31%
2019/09/26	2	10.85	0	0.00	11.00	2	840	0.24%
2019/09/25	2	10.90	0	0.00	10.80	2	840	0.24%
2019/09/24	0	0.00	3	11.10	11.00	-3	838	-0.36%
2019/09/19	0	0.00	2	11.48	11.00	-2	838	-0.24%
2019/09/18	7	11.02	3	11.07	11.40	4	813	0.49%
2019/09/16	1	10.65	0	0.00	10.60	1	803	0.12%
2019/09/12	0	0.00	3	10.45	10.50	-3	798	-0.38%
2019/09/11	0.2	10.30	0	0.00	10.40	0.2	806	0.02%
2019/09/06	2	10.60	0	0.00	10.60	2	824	0.24%
2019/09/05	0	0.00	2	10.85	10.70	-2	822	-0.24%
2019/09/03	1	10.55	0	0.00	10.60	1	825	0.12%
2019/09/02	1	10.60	0	0.00	10.70	1	829	0.12%
2019/08/30	3	10.67	0	0.00	10.65	3	827	0.36%
2019/08/29	2	10.70	11	10.75	10.70	-9	828	-1.09%
2019/08/28	3	10.78	1	10.90	10.75	2	829	0.24%
2019/08/27	1	10.80	0	0.00	10.80	1	836	0.12%
2019/08/26	14	10.79	0	0.00	10.80	14	849	1.65%
2019/08/23	0	0.00	1	10.85	10.80	-1	856	-0.12%
2019/08/22	1	10.70	16	10.75	10.80	-15	863	-1.74%
2019/08/20	0	0.00	7	10.85	10.85	-7	871	-0.80%
2019/08/19	3.2	11.05	9	11.10	11.05	-5.8	885	-0.65%
2019/08/16	9	11.35	0	0.00	11.15	9	920	0.98%
2019/08/15	17	11.36	0	0.00	11.40	17	958	1.77%
2019/08/14	6	11.20	0	0.00	11.00	6	937	0.64%
2019/08/07	3	11.02	1	11.10	10.95	2	965	0.21%
2019/08/06	1	10.40	0	0.00	10.75	1	974	0.10%
2019/07/30	0	0.00	6	11.30	11.10	-6	1,070	-0.56%
2019/07/26	4	11.45	0	0.00	11.35	4	1,218	0.33%
2019/07/25	6	11.60	8	11.85	11.65	-2	1,281	-0.16%
2019/07/22	0	0.00	2	11.40	11.40	-2	1,296	-0.15%
2019/07/19	7	11.23	0	0.00	11.20	7	1,344	0.52%
2019/07/18	24	11.38	0	0.00	11.40	24	1,327	1.81%
2019/07/17	2	11.70	0	0.00	11.55	2	1,316	0.15%
2019/07/16	2	12.20	0	0.00	11.90	2	1,298	0.15%
2019/07/15	0	0.00	67	11.71	12.10	-67	1,280	-5.23%
2019/07/12	1	12.00	16	12.05	12.00	-15	1,247	-1.20%
2019/07/11	3	11.80	0	0.00	11.55	3	1,201	0.25%
2019/07/10	4	11.31	3	11.72	11.95	1	1,162	0.09%
2019/07/09	3	11.03	3	10.87	10.95	0	1,086	0.00%
2019/07/08	1	10.50	0	0.00	10.45	1	1,061	0.09%
2019/07/04	0	0.00	2	10.45	10.40	-2	1,056	-0.19%
2019/06/27	1	10.60	0	0.00	10.55	1	1,055	0.09%
2019/06/24	1	10.10	0	0.00	10.20	1	1,042	0.10%
2019/06/17	0	0.00	2	10.28	10.00	-2	1,015	-0.20%
2019/06/12	2	10.48	0	0.00	10.50	2	996	0.20%
2019/06/10	1	10.90	0	0.00	10.95	1	987	0.10%
2019/06/04	0	0.00	1	10.85	10.75	-1	976	-0.10%
2019/06/03	0	0.00	4	10.85	11.00	-4	977	-0.41%
2019/05/31	4	10.55	1	10.85	11.20	3	969	0.31%
2019/05/28	0	0.00	1	11.00	10.90	-1	938	-0.11%
2019/05/27	0	0.00	1	11.05	11.10	-1	933	-0.11%
2019/05/24	0	0.00	1	11.35	10.85	-1	925	-0.11%
2019/05/23	1	11.05	1	11.25	11.15	0	907	0.00%
2019/05/22	3	10.92	6	10.90	11.25	-3	869	-0.35%
2019/05/21	0	0.00	21	10.20	10.25	-21	838	-2.50%
2019/05/20	1	9.95	0	0.00	9.90	1	840	0.12%
2019/05/17	0	0.00	1	10.25	10.00	-1	841	-0.12%
2019/05/16	1	10.45	0	0.00	10.20	1	838	0.12%
2019/05/15	1	10.80	0	0.00	10.45	1	834	0.12%
2019/05/14	1	10.60	0	0.00	10.70	1	811	0.12%
2019/05/13	2	9.43	6	9.92	9.94	-4	791	-0.51%
2019/05/10	6	10.90	0	0.00	10.40	6	775	0.77%
2019/05/09	0	0.00	7	11.00	11.15	-7	747	-0.94%
2019/05/08	5	11.28	2	11.25	11.25	3	723	0.41%
2019/05/07	4	11.58	120	11.48	11.60	-116	693	-16.73%	大賣/鉅額交易
2019/05/06	12	11.93	54	12.12	12.05	-42	643	-6.53%
2019/05/03	72	11.69	11	11.52	11.80	61	564	10.81%
2019/05/02	92	10.58	49	10.59	10.75	43	477	9.00%
2019/04/30	5	9.62	0	0.00	9.79	5	404	1.24%
2019/04/29	9	9.13	8	9.12	9.05	1	385	0.26%
2019/04/26	1	9.26	0	0.00	9.26	1	374	0.27%
2019/04/25	11	9.27	13	8.98	9.54	-2	340	-0.59%
2019/04/23	0	8.74	0	0.00	8.66	0	276	0.00%
2019/04/22	0	0.00	3	8.61	8.61	-3	275	-1.09%
2019/04/19	1	8.80	0	0.00	8.69	1	273	0.37%
2019/04/18	2	8.83	0	0.00	8.83	2	266	0.75%
2019/04/16	1	8.38	0	0.00	8.40	1	262	0.38%
2019/04/15	1	8.39	0	0.00	8.40	1	261	0.39%
2019/04/11	1	8.37	0	0.00	8.37	1	262	0.38%
2019/04/09	0	0.00	1	8.31	8.31	-1	262	-0.38%
2019/04/08	0	8.36	0	0.00	8.36	0	260	0.00%
2019/04/01	0	0.00	1	8.58	8.50	-1	261	-0.38%
2019/03/29	1	8.65	3	8.62	8.75	-2	257	-0.78%
2019/03/28	1	8.70	0	0.00	8.70	1	257	0.39%
2019/03/27	2	8.63	0	0.00	8.69	2	257	0.78%
2019/03/21	0	8.48	0	0.00	8.48	0	268	0.00%
2019/03/14	0	8.67	0	0.00	8.67	0	283	0.00%
2019/03/12	0	0.00	5	8.55	8.49	-5	323	-1.55%
2019/03/06	0	8.68	0	0.00	8.66	0	374	0.00%
2019/03/04	0	0.00	10.5	8.55	8.61	-10.5	377	-2.78%
2019/02/27	0	0.00	7	8.61	8.64	-7	375	-1.86%
2019/02/25	0	0.00	5	8.68	8.66	-5	375	-1.33%
2019/02/21	0	0.00	1	8.70	8.69	-1	378	-0.26%
2019/02/18	0	0.00	1	8.64	8.58	-1	371	-0.27%
2019/02/15	5	8.38	0	0.00	8.44	5	385	1.30%
2019/01/25	0	0.00	2	8.43	8.35	-2	396	-0.50%
2019/01/24	2	8.32	0	0.00	8.48	2	397	0.50%
2019/01/23	1	8.36	0	0.00	8.29	1	393	0.25%
2019/01/21	0	0.00	11	8.26	8.26	-11	404	-2.72%
2019/01/17	5	8.21	0	0.00	8.32	5	418	1.19%
2019/01/16	5	8.30	1	8.25	8.23	4	419	0.95%
2019/01/14	0	0.00	1	8.20	8.20	-1	423	-0.24%
2019/01/11	0	0.00	4	8.38	8.28	-4	421	-0.95%
2019/01/09	7	8.37	0	0.00	8.47	7	418	1.67%
2019/01/03	5	8.05	0	0.00	8.05	5	412	1.21%
2018/12/24	5	8.40	0	0.00	8.42	5	422	1.18%
2018/12/19	0	0.00	2	8.29	8.30	-2	412	-0.48%
2018/12/17	0	0.00	1	8.56	8.56	-1	402	-0.25%
2018/12/11	1	7.91	2	7.92	7.85	-1	409	-0.24%
2018/12/10	5	7.91	0	0.00	7.83	5	414	1.21%
2018/12/07	2	8.08	6	8.11	8.11	-4	407	-0.98%
2018/12/06	10	8.21	3	7.86	7.96	7	399	1.75%
2018/12/05	10	8.56	4	8.65	8.47	6	377	1.59%
2018/12/04	55	9.03	0	0.00	8.80	55	371	14.81%
2018/11/28	1	7.98	0	0.00	7.99	1	319	0.31%
2018/11/26	0.2	7.98	0	0.00	7.97	0.2	313	0.06%
2018/11/15	0	0.00	5	8.00	8.00	-5	298	-1.68%
2018/11/14	5	8.36	0	0.00	8.30	5	282	1.77%
2018/10/29	2	8.03	2	8.20	8.19	0	280	0.00%
2018/10/25	2	8.80	0	0.00	8.63	2	285	0.70%
2018/10/24	0	0.00	24	9.26	9.24	-24	292	-8.20%
2018/10/18	0	0.00	9	9.45	9.42	-9	325	-2.76%
2018/10/15	0	9.45	0	0.00	9.31	0	329	0.00%
2018/10/12	1	9.12	0	0.00	9.32	1	330	0.30%
2018/10/11	0	11.20	0	0.00	9.30	0	333	0.00%
2018/10/04	0.3	11.10	1	10.95	10.95	-0.7	326	-0.20%
2018/10/03	0.2	11.30	0	0.00	11.15	0.2	328	0.08%
2018/10/01	1	11.30	0	0.00	11.30	1	337	0.30%
2018/09/28	0.2	11.30	0	0.00	11.20	0.2	345	0.06%
2018/09/25	0.1	11.75	0	0.00	11.50	0.1	373	0.03%
2018/09/19	0.1	11.50	0	0.00	11.50	0.1	394	0.03%
2018/09/17	2	11.68	0	0.00	11.75	2	466	0.43%
2018/09/13	0	0.00	8	10.71	10.80	-8	508	-1.57%
2018/09/11	3	10.30	0	0.00	10.45	3	553	0.54%
2018/09/10	0	0.00	3	10.90	10.50	-3	570	-0.53%
2018/09/07	0	0.00	1	12.00	11.45	-1	609	-0.16%
2018/09/06	2	12.00	0	0.00	11.95	2	648	0.31%
2018/09/04	0	0.00	10	12.00	12.00	-10	759	-1.32%
2018/09/03	0.1	12.05	0	0.00	11.95	0.1	859	0.01%
2018/08/27	2	12.10	5	12.05	12.10	-3	1,209	-0.25%
2018/08/24	1	12.05	0	0.00	12.10	1	1,225	0.08%
2018/08/21	1	12.30	4	12.10	12.20	-3	1,345	-0.22%
2018/08/16	1	12.00	0	0.00	12.05	1	1,347	0.07%
2018/08/14	1	12.30	0	0.00	12.30	1	1,339	0.07%
2018/08/13	1	12.10	1	12.55	12.20	0	1,338	0.00%
2018/08/10	3	12.85	0	0.00	12.85	3	1,324	0.23%
2018/08/09	1	12.90	0	0.00	13.00	1	1,323	0.08%
2018/08/08	2	13.00	0	12.75	12.80	2	1,321	0.15%
2018/08/03	1	13.65	0	0.00	13.60	1	1,306	0.08%
2018/08/02	2	13.48	0	0.00	13.80	2	1,304	0.15%
2018/08/01	0	0.00	2	13.80	13.70	-2	1,295	-0.15%
2018/07/31	0	0.00	1	13.40	13.65	-1	1,288	-0.08%
2018/07/30	2	13.68	3	13.80	14.00	-1	1,275	-0.08%
2018/07/27	15	12.85	0	0.00	12.85	15	1,246	1.20%
2018/07/26	30	12.70	0	0.00	12.90	30	1,245	2.41%
2018/07/20	1	12.70	0	0.00	12.65	1	1,259	0.08%
2018/07/18	4	12.80	0	0.00	12.90	4	1,267	0.32%
2018/07/12	5	12.60	0	0.00	12.95	5	1,262	0.40%
2018/07/11	6	12.87	1	13.00	12.90	5	1,263	0.40%
2018/07/10	6	12.76	0	0.00	12.60	6	1,262	0.48%
2018/07/09	8	12.79	0	0.00	12.45	8	1,259	0.64%
2018/07/06	13	12.51	0	0.00	12.70	13	1,254	1.04%
2018/07/05	5	12.60	10	12.98	13.10	-5	1,257	-0.40%
2018/07/04	2	13.10	0	0.00	12.95	2	1,244	0.16%
2018/07/02	1	13.05	0	0.00	13.10	1	1,234	0.08%
2018/06/29	5	13.20	0	0.00	13.10	5	1,237	0.40%
2018/06/28	1	13.30	1	13.10	13.05	0	1,234	0.00%
2018/06/27	42	13.12	5	13.00	13.10	37	1,231	3.01%
2018/06/26	0	0.00	14	13.11	13.20	-14	1,222	-1.14%
2018/06/25	24	15.08	2	15.50	14.40	22	1,175	1.87%
2018/06/22	19.1	14.87	7	14.96	15.00	12.1	1,128	1.07%
2018/06/21	5	15.05	17	15.07	15.00	-12	1,119	-1.07%
2018/06/20	17	14.49	4	14.70	14.50	13	1,097	1.18%
2018/06/19	5	14.51	0	0.00	14.55	5	1,080	0.46%
2018/06/15	11	14.94	32	14.78	15.00	-21	1,062	-1.98%
2018/06/14	26	16.35	1	16.45	16.10	25	1,015	2.46%
2018/06/13	7	15.69	21	15.73	15.75	-14	971	-1.44%
2018/06/12	30	15.77	7	15.76	15.95	23	948	2.42%
2018/06/11	16	16.38	25	15.79	16.50	-9	873	-1.03%
2018/06/08	5	15.02	3	15.10	15.00	2	775	0.26%
2018/06/07	10	15.27	4	15.25	15.10	6	752	0.80%
2018/06/06	17	15.02	0	0.00	15.10	17	691	2.46%
2018/06/05	8	14.41	1	14.15	14.90	7	605	1.16%
2018/06/04	1	13.55	1	13.55	13.55	0	559	0.00%
2018/06/01	4	12.50	0	0.00	12.85	4	512	0.78%
2018/05/31	7	12.88	0	0.00	12.80	7	497	1.41%
2018/05/30	1	13.10	0	0.00	13.25	1	453	0.22%
2018/05/24	5	12.10	0	0.00	12.10	5	377	1.32%
2018/05/15	0	0.00	1	12.10	11.95	-1	409	-0.24%
2018/05/11	0	0.00	1	12.10	12.20	-1	453	-0.22%
2018/05/09	0	0.00	1	12.15	12.15	-1	461	-0.22%
2018/05/08	0	0.00	3	12.28	12.15	-3	469	-0.64%
2018/05/07	0	0.00	5	12.17	12.15	-5	482	-1.04%
2018/05/03	0	0.00	11	12.27	12.30	-11	503	-2.19%
2018/04/26	1	11.90	3	12.35	12.50	-2	554	-0.36%
2018/04/17	3	12.12	0	0.00	12.05	3	767	0.39%
2018/04/11	0	0.00	2	12.65	12.65	-2	929	-0.22%
2018/04/02	2	12.15	0	0.00	12.30	2	958	0.21%
2018/03/30	2	12.20	0	0.00	12.25	2	1,036	0.19%
2018/03/29	0	0.00	5	12.60	12.65	-5	1,088	-0.46%
2018/03/26	0	11.90	0	0.00	11.95	0	1,089	0.00%
2018/03/23	5	11.90	0	0.00	12.00	5	1,087	0.46%
2018/03/22	0	12.40	0	0.00	12.45	0	1,083	0.00%
2018/03/20	4	12.55	0	0.00	12.50	4	1,073	0.37%
2018/03/15	2	12.75	0	0.00	12.80	2	1,061	0.19%
2018/03/14	4	12.84	1	12.75	12.85	3	1,057	0.28%
2018/03/12	1	12.60	1	12.65	12.90	0	1,054	0.00%
2018/03/09	0	0.00	1	12.60	12.60	-1	1,039	-0.10%
2018/03/08	2	12.50	2	13.20	13.20	0	1,018	0.00%
2018/02/23	2	12.00	5	11.91	11.95	-3	974	-0.31%
2018/02/09	0	0.00	5	11.35	11.65	-5	957	-0.52%
2018/02/06	2	11.90	0	0.00	11.65	2	944	0.21%
2018/02/05	2	12.95	0	0.00	12.90	2	916	0.22%
2018/02/02	6	13.65	0	0.00	13.55	6	911	0.66%
2018/02/01	2	13.35	2	13.40	13.40	0	906	0.00%
2018/01/31	2	13.40	0	0.00	13.35	2	904	0.22%
2018/01/25	14	13.87	0	0.00	13.90	14	870	1.61%
2018/01/19	0	0.00	2	14.00	13.95	-2	829	-0.24%
2018/01/17	1	13.35	2	13.80	13.60	-1	791	-0.13%
2018/01/16	4	13.73	7	13.71	14.00	-3	743	-0.40%
2018/01/12	1	13.00	0	0.00	12.95	1	646	0.15%
2018/01/11	1	12.85	1	12.75	12.60	0	637	0.00%
2018/01/10	8	13.23	5	12.85	13.00	3	619	0.48%
2018/01/09	2	12.90	2	12.90	12.90	0	558	0.00%
2018/01/08	1	11.90	0	0.00	11.75	1	475	0.21%