雷虎 (8033)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/30	0	0.00	0	75.00	73.50	0	5,764	0.00%
2024/05/29	5.1	73.94	0	0.00	73.70	5.1	5,761	0.09%
2024/05/28	3	75.70	1	74.70	74.70	2	5,747	0.03%
2024/05/27	5	75.76	3	74.90	75.30	2	5,744	0.03%
2024/05/24	12	75.71	6	75.00	75.50	6	5,733	0.10%
2024/05/23	15	79.06	20.1	79.67	79.70	-5.1	5,672	-0.09%
2024/05/22	5	73.56	1	73.50	73.40	4	5,427	0.07%
2024/05/21	4	76.40	6	75.57	74.00	-2	5,377	-0.04%
2024/05/20	9.1	79.25	5	79.50	77.60	4.1	5,266	0.08%
2024/05/17	13	79.66	9	80.24	81.50	4	5,095	0.08%
2024/05/16	6	78.27	6	79.30	77.40	0	4,912	0.00%
2024/05/15	4	78.90	6.2	79.26	79.40	-2.2	4,852	-0.05%
2024/05/14	9	77.91	21.5	79.05	80.00	-12.5	4,738	-0.26%
2024/05/10	3	75.00	0	0.00	76.80	3	4,531	0.07%
2024/05/09	10	76.90	2	76.10	75.80	8	4,498	0.18%
2024/05/08	3	73.83	0	0.00	73.70	3	4,459	0.07%
2024/05/07	12.2	75.80	73	76.79	74.50	-60.8	4,435	-1.37%
2024/05/06	72	74.87	20	75.60	75.60	52	4,364	1.19%
2024/05/03	11	71.85	3	72.43	71.40	8	4,300	0.19%
2024/05/02	5	72.78	0	0.00	73.00	5	4,260	0.12%
2024/04/30	6.1	73.50	0	0.00	73.20	6.1	4,234	0.14%
2024/04/29	6.2	73.98	2	73.71	73.80	4.2	4,207	0.10%
2024/04/26	1	75.60	0	0.00	75.40	1	4,160	0.02%
2024/04/25	3	76.43	1	76.50	76.50	2	4,116	0.05%
2024/04/24	4	74.90	1	75.90	75.90	3	4,078	0.07%
2024/04/23	2	73.30	10.1	74.59	74.30	-8.1	4,039	-0.20%
2024/04/22	20	75.62	0	0.00	73.30	20	4,000	0.50%
2024/04/19	7	79.51	7	82.14	79.40	0	3,947	0.00%
2024/04/18	8.1	81.64	14	81.01	80.60	-5.9	3,855	-0.15%
2024/04/17	10	79.54	6	79.43	79.30	4	3,724	0.11%
2024/04/16	32	80.51	5.3	79.24	81.40	26.8	3,651	0.73%
2024/04/15	5.1	81.26	20.3	81.15	83.40	-15.2	3,394	-0.45%
2024/04/12	1	73.20	1	76.00	75.90	0	3,113	0.00%
2024/04/11	9.1	75.11	2	74.50	73.60	7.1	3,046	0.23%
2024/04/10	4.1	78.15	33.7	78.94	77.20	-29.6	2,906	-1.02%
2024/04/09	22	74.46	17.2	73.98	77.00	4.8	2,664	0.18%
2024/04/08	3	70.93	5	70.80	70.00	-2	2,440	-0.08%
2024/04/03	6.1	71.54	2	72.00	73.00	4.1	2,337	0.18%
2024/04/02	7	70.89	11.2	71.21	73.00	-4.2	2,240	-0.19%
2024/04/01	7.1	70.45	29.2	70.00	71.60	-22.2	2,058	-1.08%
2024/03/29	16.1	65.47	6	65.90	65.10	10.1	1,832	0.55%
2024/03/28	24.2	67.41	12.6	67.97	68.30	11.6	1,727	0.67%
2024/03/27	20	63.30	8.1	63.31	64.20	11.9	1,492	0.80%
2024/03/26	3	57.77	35	57.75	58.40	-32	1,306	-2.45%
2024/03/25	41.7	58.40	15	59.29	60.10	26.6	1,219	2.18%
2024/03/22	7	54.86	14.1	55.26	56.10	-7.1	1,066	-0.66%
2024/03/21	8	51.00	0	0.00	51.00	8	976	0.82%
2024/03/20	0	51.30	4	51.20	51.10	-4	979	-0.41%
2024/03/19	2	51.55	1	51.60	51.90	1	983	0.10%
2024/03/18	0	0.00	0	51.20	51.20	0	989	0.00%
2024/03/14	1	50.80	0	0.00	50.80	1	1,010	0.10%
2024/03/13	3	51.20	0	0.00	50.90	3	1,014	0.30%
2024/03/12	0	0.00	1	52.00	52.00	-1	1,019	-0.10%
2024/03/11	1	52.40	0.1	53.00	52.50	0.9	1,019	0.09%
2024/03/08	0.2	51.11	0.5	51.40	50.60	-0.3	1,023	-0.03%
2024/03/07	4	51.70	1	51.80	51.70	3	1,035	0.29%
2024/03/06	5.1	52.90	0	0.00	52.50	5.1	1,028	0.49%
2024/03/05	1	53.50	0	0.00	53.20	1	1,025	0.10%
2024/03/04	0.1	52.91	1.3	53.00	52.90	-1.2	1,018	-0.12%
2024/03/01	0.9	54.07	2	53.80	53.50	-1.1	1,020	-0.11%
2024/02/29	1.9	53.61	0	0.00	54.10	1.9	1,060	0.18%
2024/02/27	1.1	53.53	0	0.00	53.60	1.1	1,119	0.10%
2024/02/26	0	0.00	1	52.90	53.10	-1	1,100	-0.09%
2024/02/23	4	51.80	1	51.80	51.60	3	1,094	0.28%
2024/02/16	3	53.37	0	0.00	54.10	3	1,097	0.27%
2024/02/15	1	52.80	1	53.20	53.00	0	1,084	0.00%
2024/02/05	0	0.00	0.1	52.80	52.80	-0.1	1,082	-0.01%
2024/02/02	0	0.00	1	52.40	51.90	-1	1,089	-0.09%
2024/02/01	1	51.50	0	0.00	51.80	1	1,092	0.09%
2024/01/31	2.2	51.39	0	0.00	51.30	2.2	1,093	0.20%
2024/01/30	0	0.00	0.1	52.30	52.10	-0.1	1,089	-0.01%
2024/01/29	1	52.10	0	0.00	52.40	1	1,094	0.09%
2024/01/23	0	54.30	0	0.00	54.10	0	1,103	0.00%
2024/01/19	0	0.00	2	53.90	54.00	-2	1,104	-0.18%
2024/01/17	0	0.00	2	55.00	54.30	-2	1,110	-0.18%
2024/01/16	0	0.00	2	55.80	55.60	-2	1,103	-0.18%
2024/01/15	6	58.38	4	58.05	57.20	2	1,090	0.18%
2024/01/12	2	57.40	2.1	56.91	57.50	-0.1	1,031	-0.01%
2024/01/11	2	55.40	41	55.05	55.60	-39	993	-3.92%
2024/01/10	43	57.47	2	56.70	57.00	41	989	4.15%
2024/01/09	0.1	55.60	3	55.70	55.20	-2.9	965	-0.30%
2024/01/08	3	56.90	46	56.07	56.10	-43	975	-4.41%
2024/01/05	46	56.82	10	56.10	57.30	36	976	3.69%
2024/01/04	0	0.00	12	55.81	55.40	-12	978	-1.23%
2024/01/03	12	55.73	0	0.00	55.50	12	1,040	1.15%
2023/12/29	1	56.60	0	0.00	56.40	1	1,040	0.10%
2023/12/28	0	0.00	2	56.50	56.10	-2	1,040	-0.19%
2023/12/27	1	56.10	0	0.00	56.20	1	1,039	0.10%
2023/12/26	1	58.20	0	0.00	57.00	1	1,027	0.10%
2023/12/22	10	55.53	0	0.00	55.90	10	1,001	1.00%
2023/12/21	4	56.88	0	0.00	56.50	4	998	0.40%
2023/12/18	5	57.00	0	0.00	57.00	5	1,036	0.48%
2023/12/15	4	57.25	1	57.30	57.30	3	1,048	0.29%
2023/12/12	1	57.00	0	0.00	57.00	1	1,162	0.09%
2023/12/11	0	0.00	2	56.20	56.30	-2	1,176	-0.17%
2023/12/08	2	57.20	0	57.60	57.20	2	1,206	0.16%
2023/12/07	1	58.10	1	57.70	57.50	0	1,268	0.00%
2023/12/06	0	56.60	0	0.00	56.60	0	1,380	0.00%
2023/12/05	0	0.00	1	56.20	56.50	-1	1,467	-0.07%
2023/12/04	0	0.00	1	58.00	57.80	-1	1,467	-0.07%
2023/12/01	1	56.30	2	56.20	56.20	-1	1,450	-0.07%
2023/11/30	2	56.30	0	0.00	56.00	2	1,464	0.14%
2023/11/29	1	56.40	0	56.80	56.40	1	1,489	0.07%
2023/11/27	0.1	57.90	2.1	59.84	57.00	-2	1,559	-0.13%
2023/11/24	3	57.63	3.1	58.50	58.80	-0.1	1,566	0.00%
2023/11/21	3	55.37	0	0.00	55.30	3	1,887	0.16%
2023/11/16	0	54.20	0	0.00	54.40	0	2,079	0.00%
2023/11/15	7	54.14	0	0.00	53.80	7	2,082	0.34%
2023/11/13	1	53.71	0	0.00	53.30	1	2,104	0.05%
2023/11/08	0	0.00	0.2	56.24	56.20	-0.2	2,130	-0.01%
2023/11/07	2	56.40	8	56.20	56.10	-6	2,150	-0.28%
2023/11/06	9	56.91	1	56.50	57.00	8	2,159	0.37%
2023/10/31	2	56.85	0	0.00	56.20	2	2,166	0.09%
2023/10/30	0	57.50	12	57.58	57.40	-12	2,196	-0.55%
2023/10/27	5	57.38	2	57.70	57.20	3	2,257	0.13%
2023/10/26	10	58.31	0	0.00	58.20	10	2,304	0.43%
2023/10/24	1	57.80	0	0.00	58.20	1	2,318	0.04%
2023/10/23	1	57.60	0	0.00	57.40	1	2,334	0.04%
2023/10/20	1	57.50	1	58.60	57.80	0	2,354	0.00%
2023/10/19	1	57.70	0	0.00	58.50	1	2,388	0.04%
2023/10/18	0	0.00	1	58.40	57.70	-1	2,460	-0.04%
2023/10/17	6	60.52	0.1	61.00	58.70	6	2,526	0.24%
2023/10/16	0	62.10	6.1	62.38	61.50	-6	2,528	-0.24%
2023/10/13	5.1	61.46	0	0.00	61.30	5.1	2,570	0.20%
2023/10/12	5	61.80	1	61.41	61.90	4	2,605	0.15%
2023/10/11	2	62.70	3	62.37	63.00	-1	2,613	-0.04%
2023/10/06	0.1	58.80	2	58.20	58.30	-2	2,598	-0.08%
2023/10/05	2	58.30	2	58.25	58.10	0	2,673	0.00%
2023/10/03	1	59.40	0	0.00	58.30	1	2,705	0.04%
2023/09/28	0	0.00	0	59.30	58.70	0	2,746	0.00%
2023/09/27	0	59.00	0.1	59.70	59.00	-0.1	2,766	0.00%
2023/09/25	0	0.00	3	60.80	60.70	-3	2,868	-0.10%
2023/09/22	0.1	59.00	1	58.90	59.60	-0.9	2,867	-0.03%
2023/09/21	5	57.48	0	0.00	57.20	5	2,863	0.17%
2023/09/20	4	59.40	0	59.50	58.90	4	2,879	0.14%
2023/09/19	5	60.06	2	60.75	59.80	3	2,901	0.10%
2023/09/18	1.1	62.28	1	63.10	62.20	0.1	2,892	0.00%
2023/09/15	4	61.65	0	0.00	61.50	4	2,897	0.14%
2023/09/14	3	63.87	13	63.90	63.80	-10	2,906	-0.34%
2023/09/13	3	65.03	1.1	64.44	64.20	1.9	3,029	0.06%
2023/09/12	4	67.20	0	0.00	66.00	4	3,039	0.13%
2023/09/11	11	69.17	0	69.50	68.00	11	3,047	0.36%
2023/09/08	6	66.68	9	64.31	68.00	-3	2,958	-0.10%
2023/09/07	1	64.28	0	0.00	63.00	1	2,897	0.04%
2023/09/06	2	63.20	7	63.80	63.10	-5	2,934	-0.17%
2023/09/04	2	64.39	0	0.00	63.60	2	3,022	0.07%
2023/08/29	0	0.00	10.1	64.25	64.50	-10.1	3,165	-0.32%
2023/08/28	4.1	67.77	4	68.13	68.20	0.1	3,102	0.00%
2023/08/25	5	63.96	10	63.94	62.90	-5	2,986	-0.17%
2023/08/24	11	61.53	9.2	62.27	62.90	1.8	2,983	0.06%
2023/08/18	4	53.33	0	0.00	52.50	4	2,864	0.14%
2023/08/17	1	54.60	1	52.70	54.40	0	2,856	0.00%
2023/08/16	7	53.04	0	0.00	53.40	7	2,856	0.25%
2023/08/15	7.1	54.50	0	54.80	54.10	7.1	2,837	0.25%
2023/08/14	7.3	55.86	4	55.80	55.30	3.3	2,832	0.12%
2023/08/11	1.1	56.77	0	0.00	56.50	1.1	2,837	0.04%
2023/08/09	6	59.92	0	0.00	58.90	6	2,849	0.21%
2023/08/07	4.1	59.21	0	0.00	59.50	4.1	3,194	0.13%
2023/08/04	0	0.00	1	60.00	60.00	-1	3,479	-0.03%
2023/08/02	2	60.82	4	61.58	60.20	-2	3,665	-0.05%
2023/08/01	3	63.50	2	64.00	62.80	1	3,964	0.03%
2023/07/31	5.1	61.45	0	0.00	61.50	5.1	3,921	0.13%
2023/07/28	3	58.03	1	58.00	57.90	2	3,892	0.05%
2023/07/27	2	59.30	0.4	59.30	58.70	1.6	3,905	0.04%
2023/07/26	5	59.06	0	0.00	58.50	5	3,914	0.13%
2023/07/25	16	58.91	0	0.00	59.00	16	3,915	0.41%
2023/07/24	6	60.30	1	63.10	60.00	5	3,915	0.13%
2023/07/21	1	62.90	5.1	64.30	62.90	-4.1	3,885	-0.10%
2023/07/20	5	62.60	0.1	62.70	62.70	4.9	3,832	0.13%
2023/07/19	0	0.00	0.2	57.10	57.00	-0.2	3,775	-0.01%
2023/07/18	7.1	57.45	0	0.00	56.50	7.1	3,786	0.19%
2023/07/17	2.1	60.28	0	0.00	59.60	2.1	3,997	0.05%
2023/07/14	0	0.00	18	60.28	60.50	-18	4,402	-0.41%
2023/07/13	1.1	60.45	4	61.83	60.10	-2.9	5,626	-0.05%
2023/07/12	5.1	63.07	8.4	62.10	62.10	-3.3	6,052	-0.05%
2023/07/11	1	66.50	0	66.80	66.10	1	6,111	0.02%
2023/07/07	2	67.25	0	0.00	67.50	2	6,199	0.03%
2023/07/06	1	69.20	0	0.00	68.80	1	6,179	0.02%
2023/07/05	1	70.40	2	71.10	69.60	-1	6,174	-0.02%
2023/07/04	2	71.45	0.3	71.20	70.70	1.7	6,163	0.03%
2023/07/03	1	68.27	0	0.00	70.70	1	6,121	0.02%
2023/06/30	1	68.50	2	68.40	68.40	-1	6,083	-0.02%
2023/06/28	0	0.00	3.1	69.83	69.50	-3.1	6,115	-0.05%
2023/06/27	0	0.00	3	67.70	67.50	-3	6,154	-0.05%
2023/06/26	0	0.00	1.2	70.33	70.20	-1.2	6,399	-0.02%
2023/06/21	3	70.97	2.1	70.41	70.30	0.9	6,450	0.01%
2023/06/20	6	71.38	3	71.43	71.30	3	6,520	0.05%
2023/06/19	5.1	74.34	7	74.14	74.40	-1.9	6,513	-0.03%
2023/06/16	2	70.55	2	70.60	69.70	0	6,477	0.00%
2023/06/15	4	69.95	2.1	70.62	70.70	1.9	6,519	0.03%
2023/06/14	8	68.23	0	0.00	68.00	8	6,488	0.12%
2023/06/13	5.3	69.61	0	0.00	69.30	5.3	6,490	0.08%
2023/06/12	1	70.60	4.1	70.22	69.40	-3.1	6,488	-0.05%
2023/06/09	3	73.53	2.1	73.76	72.20	0.9	6,468	0.01%
2023/06/08	17	73.88	2	73.80	73.10	15	6,477	0.23%
2023/06/07	3.1	74.76	15.2	74.19	73.80	-12.1	6,496	-0.19%
2023/06/06	1	71.90	12	71.83	71.90	-11	6,442	-0.17%
2023/06/05	19	73.89	0	73.00	73.00	19	6,486	0.29%
2023/06/02	7	69.80	0	0.00	69.10	7	6,476	0.11%
2023/06/01	3	70.00	1	70.10	70.00	2	6,688	0.03%
2023/05/31	1	70.40	3.1	70.47	70.40	-2.1	6,852	-0.03%
2023/05/30	8	72.30	5	72.78	71.80	3	6,960	0.04%
2023/05/29	1	66.90	0	0.00	69.60	1	6,922	0.01%
2023/05/25	0	0.00	1	67.00	65.80	-1	7,367	-0.01%
2023/05/18	1	64.50	0	0.00	64.00	1	8,305	0.01%
2023/05/17	1	65.90	1	65.00	65.00	0	8,353	0.00%
2023/05/16	1	63.40	0.2	63.70	62.90	0.8	8,416	0.01%
2023/05/12	8	68.43	9	68.64	68.30	-1	8,899	-0.01%
2023/05/11	11	70.79	10.1	71.65	70.00	0.9	8,877	0.01%
2023/05/10	67.1	72.08	71	71.66	72.80	-3.9	8,697	-0.05%
2023/05/09	10.3	71.10	11.2	74.97	69.70	-0.9	8,429	-0.01%
2023/05/08	9	79.16	11.1	79.13	77.20	-2.1	8,262	-0.03%
2023/05/05	0	0.00	1	77.40	78.00	-1	7,990	-0.01%
2023/05/03	0	0.00	3	76.93	78.20	-3	8,186	-0.04%
2023/05/02	0.7	77.47	4	76.45	76.50	-3.3	8,188	-0.04%
2023/04/28	1	74.40	0	0.00	75.20	1	8,211	0.01%
2023/04/27	1	72.80	2	73.35	74.40	-1	8,211	-0.01%
2023/04/21	0	0.00	1	68.00	69.70	-1	8,288	-0.01%
2023/04/20	10	74.49	23	73.42	74.60	-13	8,275	-0.16%
2023/04/19	32.2	75.19	18.1	75.60	76.60	14.1	8,042	0.18%
2023/04/18	52.1	77.34	36.2	79.66	73.50	16	7,671	0.21%
2023/04/17	6.1	76.52	12.7	77.00	79.00	-6.6	6,526	-0.10%
2023/04/14	1	69.00	10.1	71.90	71.90	-9.1	6,118	-0.15%
2023/04/13	2	66.15	8	65.04	65.40	-6	6,018	-0.10%
2023/04/12	2	62.60	1.6	62.70	63.00	0.4	6,040	0.01%
2023/04/11	0	0.00	2	59.85	59.80	-2	6,023	-0.03%
2023/04/07	1	59.00	1	59.40	58.90	0	6,088	0.00%
2023/04/06	0	0.00	1	59.20	59.40	-1	6,136	-0.02%
2023/03/31	5.3	57.49	0	0.00	58.20	5.3	6,172	0.09%
2023/03/30	2.2	57.40	0	0.00	57.50	2.2	6,279	0.04%
2023/03/29	3.2	56.29	2	55.50	57.70	1.2	6,299	0.02%
2023/03/28	5	59.04	0	0.00	58.50	5	6,326	0.08%
2023/03/27	5.2	62.41	24.3	62.68	64.90	-19.1	6,338	-0.30%
2023/03/24	5	59.12	2	59.60	59.00	3	6,273	0.05%
2023/03/23	2	60.90	8	60.56	60.30	-6	6,372	-0.09%
2023/03/22	6.1	59.16	4	59.75	58.90	2.1	6,342	0.03%
2023/03/21	4	60.40	2.6	61.32	59.90	1.4	6,379	0.02%
2023/03/20	1.6	60.14	19	60.80	60.90	-17.4	6,350	-0.27%
2023/03/17	0	0.00	7	57.39	58.40	-7	6,366	-0.11%
2023/03/16	9	54.51	1	54.60	54.50	8	6,435	0.12%
2023/03/15	2	56.90	0	0.00	56.90	2	6,534	0.03%
2023/03/14	0	0.00	1	58.00	57.60	-1	6,831	-0.01%
2023/03/13	1	54.50	5	56.44	56.70	-4	6,947	-0.06%
2023/03/10	22	57.72	13	58.44	57.80	9	6,967	0.13%
2023/03/09	6	60.65	1.1	62.75	61.40	4.9	7,012	0.07%
2023/03/08	2.1	61.43	13.2	60.94	62.10	-11.1	7,121	-0.16%
2023/03/07	7	59.86	0	0.00	59.60	7	7,360	0.10%
2023/03/06	2.6	59.44	16	61.11	61.50	-13.4	7,483	-0.18%
2023/03/03	13.2	56.79	9	57.34	56.70	4.2	7,428	0.06%
2023/03/02	14	54.63	7.1	53.63	55.80	6.9	7,499	0.09%
2023/03/01	9	53.16	6.5	53.26	52.80	2.5	7,593	0.03%
2023/02/24	21	54.93	9.1	54.26	53.90	11.9	7,649	0.16%
2023/02/23	15.1	56.53	17.1	57.60	58.00	-2	7,528	-0.03%
2023/02/22	25.3	55.46	32.2	56.79	57.70	-6.9	7,357	-0.09%
2023/02/21	17	49.26	10.1	51.57	52.50	6.9	7,042	0.10%
2023/02/20	8	46.86	33	47.27	47.80	-25	6,943	-0.36%
2023/02/17	4	45.08	0	0.00	44.45	4	6,845	0.06%
2023/02/16	2	44.08	9	44.43	44.25	-7	6,834	-0.10%
2023/02/15	5.1	44.02	37	44.77	43.95	-31.9	6,884	-0.46%
2023/02/14	52	44.66	1	44.30	44.30	51	6,967	0.73%
2023/02/13	17	45.71	19	45.37	45.85	-2	7,022	-0.03%
2023/02/10	5	45.11	3.3	46.51	47.85	1.7	7,172	0.02%
2023/02/09	18	42.98	4	43.45	43.50	14	6,988	0.20%
2023/02/08	0	42.50	5.1	42.67	42.10	-5.1	7,010	-0.07%
2023/02/07	2	42.25	0.2	42.20	42.40	1.8	7,091	0.03%
2023/02/06	2	42.80	1	42.65	42.25	1	7,161	0.01%
2023/02/03	2	41.93	0	0.00	41.85	2	7,218	0.03%
2023/02/02	7	43.09	1	43.30	42.95	6	7,209	0.08%
2023/02/01	8	42.56	8	42.96	43.25	0	7,209	0.00%
2023/01/31	1	39.95	0	0.00	40.10	1	7,174	0.01%
2023/01/30	1	40.25	0	0.00	40.70	1	7,308	0.01%
2023/01/17	1	39.10	1	39.10	39.10	0	7,327	0.00%
2023/01/13	2	39.38	0	0.00	39.35	2	7,544	0.03%
2023/01/12	5	40.49	0	0.00	40.25	5	7,584	0.07%
2023/01/10	3	41.65	0	0.00	41.65	3	7,538	0.04%
2023/01/09	2	41.93	0	0.00	41.95	2	7,527	0.03%
2023/01/06	7	42.04	3	42.28	41.90	4	7,510	0.05%
2023/01/05	2	44.64	7	43.86	43.20	-5	7,462	-0.07%
2023/01/04	0.8	43.23	0	0.00	43.30	0.8	7,360	0.01%
2022/12/30	0.5	42.52	3.1	43.11	42.75	-2.6	7,360	-0.03%
2022/12/29	0	0.00	2	40.90	41.00	-2	7,315	-0.03%
2022/12/28	0	0.00	3	41.50	41.50	-3	7,318	-0.04%
2022/12/27	3	43.50	0	0.00	42.25	3	7,306	0.04%
2022/12/23	5	42.90	10	41.94	42.80	-5	7,277	-0.07%
2022/12/22	6	43.95	8	43.66	42.75	-2	7,268	-0.03%
2022/12/21	0	0.00	1.2	41.58	41.80	-1.2	7,244	-0.02%
2022/12/20	6	42.74	2	42.80	41.40	4	7,308	0.05%
2022/12/19	2	42.25	1.2	42.03	41.80	0.8	7,401	0.01%
2022/12/16	9	43.87	1	45.00	43.90	8	7,527	0.11%
2022/12/15	4	42.00	2.4	45.20	45.35	1.7	7,506	0.02%
2022/12/14	3	42.20	1	41.75	41.25	2	7,349	0.03%
2022/12/13	4	41.19	15	41.22	40.80	-11	7,312	-0.15%
2022/12/12	0	0.00	4.2	42.35	42.00	-4.2	7,231	-0.06%
2022/12/09	3	45.23	3.2	45.26	44.05	-0.2	7,181	0.00%
2022/12/08	1.1	45.15	1	44.90	45.10	0.1	7,163	0.00%
2022/12/07	1	44.80	3	45.62	44.45	-2	7,132	-0.03%
2022/12/06	17	45.99	22	45.73	47.00	-5	7,099	-0.07%
2022/12/05	4	43.13	4	44.10	45.10	0	6,863	0.00%
2022/12/02	1	41.40	6.6	41.20	41.00	-5.6	6,722	-0.08%
2022/12/01	1.2	40.29	0	0.00	40.95	1.2	6,657	0.02%
2022/11/30	5.4	41.18	12	41.34	40.75	-6.6	6,532	-0.10%
2022/11/29	23.3	44.84	44.1	43.91	42.95	-20.8	6,398	-0.32%
2022/11/28	36.1	39.03	6.1	41.29	42.35	30	6,082	0.49%
2022/11/25	7.2	40.72	4	39.55	38.50	3.2	5,880	0.05%
2022/11/24	8.1	41.15	13	42.11	42.55	-4.9	5,708	-0.09%
2022/11/23	7	44.50	6.1	44.51	44.00	1	5,467	0.02%
2022/11/22	5	47.29	4.4	47.17	45.50	0.6	5,229	0.01%
2022/11/21	3.3	44.15	8	44.77	46.00	-4.7	5,075	-0.09%
2022/11/18	18.1	42.90	5	42.84	42.00	13.1	4,976	0.26%
2022/11/17	6.3	38.02	3.3	37.53	40.40	3	4,836	0.06%
2022/11/16	1.2	36.42	2.1	36.75	36.75	-0.9	4,733	-0.02%
2022/11/15	1	36.00	8.2	33.39	36.00	-7.2	4,621	-0.16%
2022/11/14	0.1	33.75	1	33.25	33.00	-0.9	4,519	-0.02%
2022/11/11	4.3	33.13	2	33.70	34.00	2.3	4,468	0.05%
2022/11/10	4.4	34.08	7.1	33.78	34.30	-2.7	4,399	-0.06%
2022/11/09	1.1	32.05	8	33.50	32.55	-6.9	4,301	-0.16%
2022/11/08	16.5	32.96	23.6	33.39	34.20	-7.1	4,216	-0.17%
2022/11/07	0	0.00	8.3	33.10	33.10	-8.3	3,771	-0.22%
2022/11/04	1	30.00	7.4	29.99	30.10	-6.4	3,725	-0.17%
2022/11/03	8	27.35	2.3	27.40	27.40	5.7	3,577	0.16%
2022/11/02	0	0.00	11.6	24.62	24.95	-11.6	3,463	-0.33%
2022/11/01	1	22.10	1	22.70	22.70	0	3,380	0.00%
2022/10/31	7	20.91	0	0.00	20.65	7	3,294	0.21%
2022/10/28	3	20.60	0	0.00	21.00	3	3,243	0.09%
2022/10/27	1	21.90	4	22.00	22.00	-3	3,141	-0.10%
2022/10/26	7.3	21.26	18	21.70	22.10	-10.7	3,045	-0.35%
2022/10/24	3.1	20.55	7	20.85	20.90	-3.9	2,817	-0.14%
2022/10/21	4.6	20.23	7	19.80	20.50	-2.4	2,691	-0.09%
2022/10/20	2.1	18.97	33.6	17.93	19.10	-31.5	2,541	-1.24%
2022/10/18	1.1	17.90	0	0.00	17.85	1.1	2,438	0.05%
2022/10/17	0	0.00	0	17.95	17.75	0	2,432	0.00%
2022/10/14	0.1	17.90	0	0.00	17.95	0.1	2,435	0.00%
2022/10/11	0	0.00	1	17.65	17.85	-1	2,381	-0.04%
2022/10/07	3	19.03	0	0.00	19.40	3	2,332	0.13%
2022/10/06	5	19.15	0	0.00	19.10	5	2,286	0.22%
2022/10/05	5	18.69	0	0.00	18.30	5	2,226	0.22%
2022/10/04	6	18.34	0.2	18.15	18.50	5.8	2,199	0.26%
2022/10/03	1	18.15	0	0.00	18.20	1	2,180	0.05%
2022/09/30	0.1	18.00	0	0.00	18.15	0.1	2,148	0.00%
2022/09/29	0.1	18.65	3	18.40	18.40	-2.9	2,109	-0.14%
2022/09/28	12	18.62	12	19.67	18.05	0	2,066	0.00%
2022/09/27	14	19.74	1	19.90	20.00	13	1,986	0.65%
2022/09/26	7	21.06	49	21.13	20.70	-42	1,892	-2.22%
2022/09/23	49	21.88	6.1	22.72	22.90	42.9	1,747	2.46%
2022/09/22	5	21.20	13.1	20.92	21.25	-8.1	1,552	-0.52%
2022/09/21	10	19.50	0	0.00	19.35	10	1,367	0.73%
2022/09/20	3	19.40	0	0.00	19.75	3	1,367	0.22%
2022/09/19	0	0.00	19	19.71	19.50	-19	1,381	-1.38%
2022/09/16	4	19.60	1	19.70	19.80	3	1,366	0.22%
2022/09/15	18	20.46	11	20.14	19.70	7	1,339	0.52%
2022/09/14	12	20.03	0	0.00	20.30	12	1,283	0.93%
2022/09/13	5	19.62	1	20.10	20.00	4	1,221	0.33%
2022/09/12	1	19.15	2	19.25	19.15	-1	1,198	-0.08%
2022/09/06	0	0.00	1	17.65	17.65	-1	1,283	-0.08%
2022/09/05	2	18.50	0	0.00	18.50	2	1,321	0.15%
2022/09/02	2	18.30	0	0.00	18.30	2	1,357	0.15%
2022/08/31	1	18.25	2	18.53	18.30	-1	1,361	-0.07%
2022/08/30	0	0.00	5	18.13	18.25	-5	1,345	-0.37%
2022/08/29	5	17.43	0	0.00	17.70	5	1,333	0.37%
2022/08/25	2	17.68	0	0.00	17.60	2	1,360	0.15%
2022/08/23	1	17.65	0	0.00	17.50	1	1,419	0.07%
2022/08/19	0	0.00	4	18.15	18.20	-4	1,484	-0.27%
2022/08/17	1	17.95	0	0.00	18.25	1	1,544	0.06%
2022/08/16	34	18.06	0	0.00	18.25	34	1,579	2.15%
2022/08/15	1	18.35	1	17.40	18.40	0	1,615	0.00%
2022/08/08	1	17.05	14	16.85	16.95	-13	1,666	-0.78%
2022/08/04	1	16.10	0	0.00	16.25	1	1,671	0.06%
2022/07/29	10	16.70	0	0.00	16.70	10	1,730	0.58%
2022/07/28	3.2	16.85	0	0.00	16.80	3.2	1,740	0.18%
2022/07/27	0.2	17.00	0	0.00	17.00	0.2	1,746	0.01%
2022/07/26	0	0.00	1	17.20	17.20	-1	1,769	-0.06%
2022/07/25	0	0.00	1	17.15	17.05	-1	1,817	-0.06%
2022/07/11	0	0.00	4	16.70	17.00	-4	1,954	-0.20%
2022/07/05	4	16.83	0	0.00	17.20	4	1,965	0.20%
2022/07/04	0	0.00	5	16.80	16.90	-5	1,956	-0.26%
2022/06/30	0.1	16.90	2	16.85	17.15	-2	1,950	-0.10%
2022/06/29	16	16.91	0	0.00	17.10	16	1,937	0.83%
2022/06/28	1	17.10	0	0.00	17.20	1	1,943	0.05%
2022/06/20	0	0.00	3	15.85	16.00	-3	1,933	-0.16%
2022/06/17	7.2	17.59	1	17.25	17.20	6.2	1,846	0.34%
2022/06/16	1	19.30	0	0.00	19.10	1	1,735	0.06%
2022/06/13	2	18.50	10	19.40	19.40	-8	1,611	-0.50%
2022/06/09	0	0.00	1	18.95	19.00	-1	1,538	-0.07%
2022/06/06	2	18.90	0	0.00	19.15	2	1,494	0.13%
2022/06/02	10	18.68	1	18.75	18.85	9	1,478	0.61%
2022/06/01	2	19.00	0	0.00	18.85	2	1,470	0.14%
2022/05/30	0	0.00	3	19.00	19.10	-3	1,427	-0.21%
2022/05/27	1	18.65	1	18.80	18.85	0	1,432	0.00%
2022/05/26	0	0.00	5	18.95	19.05	-5	1,473	-0.34%
2022/05/24	1	18.65	1	18.65	18.85	0	1,408	0.00%
2022/05/23	4	18.74	10	18.85	18.80	-6	1,349	-0.44%
2022/05/20	1	18.05	6	18.17	18.50	-5	1,280	-0.39%
2022/05/19	0	0.00	9	17.89	18.00	-9	1,215	-0.74%
2022/05/17	0	17.60	10	17.55	17.50	-10	1,191	-0.84%
2022/05/13	4	17.60	0	0.00	17.45	4	1,180	0.34%
2022/05/10	20	17.70	0	0.00	17.55	20	1,148	1.74%
2022/05/06	1	17.75	0	0.00	17.85	1	1,118	0.09%
2022/05/05	0	0.00	1	17.80	17.95	-1	1,115	-0.09%
2022/05/04	5	17.70	0	0.00	17.70	5	1,105	0.45%
2022/05/03	8	17.83	0	0.00	18.00	8	1,101	0.73%
2022/04/29	2	18.30	1	18.30	18.25	1	1,085	0.09%
2022/04/28	0	0.00	15	18.30	18.30	-15	1,036	-1.45%
2022/04/27	0	0.00	5	17.40	17.40	-5	1,012	-0.49%
2022/04/26	10	17.00	0	0.00	17.30	10	1,001	1.00%
2022/04/25	10	17.75	0	0.00	17.25	10	981	1.02%
2022/04/21	0	0.00	1	17.50	17.65	-1	923	-0.11%
2022/04/14	0	0.00	3	16.60	16.55	-3	920	-0.33%
2022/04/13	0	0.00	10	16.98	16.85	-10	922	-1.08%
2022/04/07	1	16.50	0	0.00	16.30	1	905	0.11%
2022/04/06	1	17.00	0	0.00	17.10	1	891	0.11%
2022/04/01	6	17.50	2	17.20	17.40	4	893	0.45%
2022/03/31	0	0.00	5	17.90	17.30	-5	892	-0.56%
2022/03/30	10	17.98	0	0.00	17.95	10	878	1.14%
2022/03/21	1	16.40	3	16.50	16.45	-2	831	-0.24%
2022/03/17	0	16.50	0	0.00	16.55	0	857	0.00%
2022/03/10	1	15.65	0	0.00	15.65	1	938	0.11%
2022/03/07	1	15.75	0	0.00	15.60	1	1,029	0.10%
2022/03/04	1	16.25	0	0.00	16.20	1	1,073	0.09%
2022/03/03	1	16.80	0	0.00	16.65	1	1,087	0.09%
2022/03/02	1	16.90	0	0.00	16.70	1	1,115	0.09%
2022/03/01	3	17.35	0	0.00	17.50	3	1,101	0.27%
2021/12/03	0	0.00	1	18.30	18.30	-1	3,669	-0.03%
2021/12/02	0	0.00	1	18.90	18.25	-1	3,659	-0.03%
2021/12/01	1	19.35	2	19.35	18.90	-1	3,618	-0.03%
2021/11/26	0	0.00	1	18.35	18.25	-1	3,490	-0.03%
2021/11/23	5	19.28	9	18.76	18.90	-4	3,371	-0.12%
2021/11/22	5	18.80	0.1	18.85	18.85	4.9	3,246	0.15%
2021/11/19	0	0.00	2	17.28	17.15	-2	3,136	-0.06%
2021/11/18	0	0.00	1	17.30	17.30	-1	3,134	-0.03%
2021/11/17	4	17.81	0	0.00	17.55	4	3,122	0.13%
2021/11/16	1	18.05	0	0.00	18.35	1	3,082	0.03%
2021/11/12	0	0.00	13	16.65	16.40	-13	2,975	-0.44%
2021/11/11	0	0.00	5	16.95	16.80	-5	2,942	-0.17%
2021/11/09	2	17.68	0	0.00	17.70	2	2,886	0.07%
2021/11/08	7	17.84	0	0.00	18.15	7	2,845	0.25%
2021/11/05	1	17.15	0	0.00	17.20	1	2,794	0.04%
2021/11/04	0	0.00	13	17.20	17.25	-13	2,788	-0.47%
2021/11/03	2	17.45	0	0.00	17.15	2	2,766	0.07%
2021/11/02	6	18.38	5	17.90	17.90	1	2,708	0.04%
2021/11/01	0	0.00	1	18.05	17.90	-1	2,677	-0.04%
2021/10/29	4	17.73	0	0.00	17.80	4	2,669	0.15%
2021/10/28	5	18.30	1	18.35	18.05	4	2,644	0.15%
2021/10/27	0	0.00	3	18.12	18.10	-3	2,598	-0.12%
2021/10/26	8	18.52	6	18.67	18.25	2	2,570	0.08%
2021/10/25	4	18.71	4	18.68	18.45	0	2,528	0.00%
2021/10/22	4	19.30	10	18.80	18.80	-6	2,483	-0.24%
2021/10/21	6	19.58	0	0.00	19.90	6	2,390	0.25%
2021/10/20	10	19.40	2.1	19.10	19.60	7.9	2,188	0.36%
2021/10/19	1	17.85	2.4	18.14	17.85	-1.4	2,026	-0.07%
2021/10/18	3	19.75	0	0.00	18.85	3	1,924	0.16%
2021/10/15	3	19.50	13	19.35	19.90	-10	1,756	-0.57%
2021/10/14	2	18.98	3.7	18.61	19.15	-1.7	1,587	-0.11%
2021/10/13	0	0.00	19	17.46	18.30	-19	1,407	-1.35%
2021/10/12	15	18.09	17.4	17.86	18.45	-2.4	1,319	-0.18%
2021/10/08	25	16.60	14.3	17.00	17.30	10.7	1,127	0.95%
2021/10/07	2	15.30	4	15.55	15.75	-2	945	-0.21%
2021/10/06	0	0.00	2	14.70	14.35	-2	914	-0.22%
2021/10/05	1	14.45	2	14.30	14.45	-1	916	-0.11%
2021/10/04	3	14.72	0	0.00	14.35	3	916	0.33%
2021/09/29	2	15.00	0	0.00	14.80	2	887	0.23%
2021/09/28	0	0.00	3	15.17	15.30	-3	869	-0.35%
2021/09/27	4	15.20	3	15.27	15.30	1	799	0.13%
2021/09/15	1	13.50	1	13.50	13.45	0	728	0.00%
2021/09/01	1	13.00	0	0.00	12.90	1	825	0.12%
2021/08/24	0	0.00	10	13.00	12.95	-10	856	-1.17%
2021/08/17	0.4	13.00	1	12.90	13.00	-0.6	885	-0.06%
2021/08/16	0	0.00	0.7	13.20	13.00	-0.7	886	-0.08%
2021/08/13	0	0.00	1	13.60	13.30	-1	889	-0.11%
2021/08/03	1	14.40	0	0.00	14.50	1	978	0.10%
2021/07/28	10	14.45	0	0.00	14.20	10	1,006	0.99%
2021/07/27	0	0.00	10	14.40	14.45	-10	1,031	-0.97%
2021/07/21	10	14.25	6	14.35	14.25	4	1,149	0.35%
2021/07/20	4	14.44	0	0.00	14.50	4	1,170	0.34%
2021/07/13	1	14.50	0	0.00	14.40	1	1,454	0.07%
2021/07/09	1	15.00	1	14.80	14.95	0	1,466	0.00%
2021/07/08	0	0.00	2.3	14.86	15.05	-2.3	1,514	-0.15%
2021/07/06	0	0.00	3	15.65	15.50	-3	1,672	-0.18%
2021/07/02	0	0.00	1	15.35	15.35	-1	1,774	-0.06%
2021/06/30	1	15.40	0	0.00	15.35	1	1,891	0.05%
2021/06/29	4	15.55	0	0.00	15.45	4	1,897	0.21%
2021/06/28	3	15.98	0.3	15.75	16.05	2.7	1,894	0.14%
2021/06/24	0.2	15.35	0.1	15.30	15.40	0.1	1,899	0.01%
2021/06/18	1	16.00	1.8	16.07	15.65	-0.8	2,174	-0.04%
2021/06/10	1	15.75	0	0.00	15.65	1	2,238	0.04%
2021/06/09	1.9	15.52	0.7	15.60	15.45	1.2	2,259	0.05%
2021/06/04	1	15.60	1	15.80	15.55	0	2,440	0.00%
2021/05/31	12	16.84	0	0.00	16.70	12	2,499	0.48%
2021/05/27	0	0.00	1	15.05	14.90	-1	2,528	-0.04%
2021/05/24	2	14.80	0	0.00	14.85	2	2,677	0.07%
2021/05/21	0	14.85	0	0.00	14.80	0	2,724	0.00%
2021/05/17	0	0.00	0	12.80	12.80	0	3,022	0.00%
2021/05/13	1	13.20	0	0.00	14.15	1	3,277	0.03%
2021/05/12	2	14.90	0	0.00	14.10	2	3,399	0.06%
2021/05/11	0.2	15.65	1	15.85	15.65	-0.8	3,585	-0.02%
2021/05/07	1	16.55	0	0.00	16.70	1	3,958	0.03%
2021/05/06	0	0.00	1	15.90	15.90	-1	4,033	-0.02%
2021/05/05	1	16.30	0	0.00	16.25	1	4,115	0.02%
2021/05/04	0.2	16.25	0	0.00	16.25	0.2	4,204	0.00%
2021/05/03	1	17.35	1	17.20	16.85	0	4,314	0.00%
2021/04/29	0	0.00	1	18.05	18.00	-1	4,415	-0.02%
2021/04/28	1	18.60	0	0.00	18.50	1	4,582	0.02%
2021/04/27	0	0.00	5	18.53	18.50	-5	4,730	-0.11%
2021/04/26	1	19.10	0	0.00	18.95	1	4,855	0.02%
2021/04/23	2	19.30	5	18.65	19.05	-3	4,884	-0.06%
2021/04/22	1	19.70	13	19.83	19.40	-12	4,878	-0.25%
2021/04/21	7	20.05	12	20.20	20.15	-5	4,825	-0.10%
2021/04/20	7	19.75	12	19.80	19.70	-5	4,761	-0.11%
2021/04/19	0	0.00	7	19.95	19.95	-7	4,762	-0.15%
2021/04/15	1	19.10	2	18.95	18.95	-1	4,713	-0.02%
2021/04/14	0	0.00	2	18.10	18.50	-2	4,707	-0.04%
2021/04/13	2	19.90	2	19.13	19.10	0	4,688	0.00%
2021/04/12	7	19.82	3	19.93	20.10	4	4,654	0.09%
2021/04/09	5	19.23	11	19.33	19.40	-6	4,574	-0.13%
2021/04/08	11	19.29	20	19.41	19.50	-9	4,585	-0.20%
2021/04/07	20	18.65	15	18.97	19.70	5	4,607	0.11%
2021/04/06	2	18.25	15	18.15	18.15	-13	4,586	-0.28%
2021/03/31	6	18.38	3	18.30	18.10	3	4,710	0.06%
2021/03/30	1	17.90	2	17.85	17.85	-1	4,729	-0.02%
2021/03/29	11	17.80	0	0.00	17.80	11	4,778	0.23%
2021/03/26	1	18.35	1	18.20	18.00	0	4,836	0.00%
2021/03/25	7	19.45	0	0.00	18.30	7	4,895	0.14%
2021/03/24	24	19.70	12	19.78	19.95	12	4,832	0.25%
2021/03/23	9	18.56	0	0.00	18.80	9	4,725	0.19%
2021/03/22	2	18.08	0	0.00	18.10	2	4,676	0.04%
2021/03/19	9	17.88	3	17.55	18.05	6	4,655	0.13%
2021/03/18	4	18.18	38	18.01	18.00	-34	4,623	-0.74%
2021/03/17	5	17.45	1	17.65	17.45	4	4,586	0.09%
2021/03/16	1	17.70	2	17.45	17.50	-1	4,587	-0.02%
2021/03/15	0	0.00	1	17.35	17.40	-1	4,592	-0.02%
2021/03/12	34	17.68	0	0.00	17.65	34	4,595	0.74%
2021/03/11	2	17.87	10	18.00	18.35	-8	4,543	-0.18%
2021/03/10	5	17.07	3	17.18	17.05	2	4,478	0.04%
2021/03/08	3	16.58	3	16.62	16.30	0	4,603	0.00%
2021/03/05	1	16.75	2	16.70	17.05	-1	4,580	-0.02%
2021/03/04	3	17.42	6	17.55	17.25	-3	4,567	-0.07%
2021/03/03	2	17.65	5	17.67	17.70	-3	4,548	-0.07%
2021/03/02	3.2	17.26	0	0.00	16.95	3.2	4,502	0.07%
2021/02/26	5	17.48	1	17.40	17.45	4	4,470	0.09%
2021/02/25	2	17.20	1	16.40	17.90	1	4,429	0.02%
2021/02/24	1	16.40	3	16.40	16.35	-2	4,350	-0.05%
2021/02/23	0	0.00	2	16.35	16.30	-2	4,310	-0.05%
2021/02/22	4	17.29	4	17.14	16.90	0	4,260	0.00%
2021/02/19	6	17.14	1	16.90	17.50	5	4,176	0.12%
2021/02/18	8	16.33	4	16.16	16.85	4	4,071	0.10%
2021/02/17	1	14.90	0	0.00	15.35	1	3,969	0.03%
2021/02/05	3	15.25	16	15.69	15.15	-13	3,925	-0.33%
2021/02/04	10	16.48	9	16.85	16.55	1	3,808	0.03%
2021/02/03	6	18.11	130	18.95	18.00	-124	3,644	-3.40%	大賣/鉅額交易
2021/02/02	148	20.53	55	20.57	20.00	93	3,519	2.64%	大買/
2021/02/01	35	21.89	50	21.53	22.20	-15	3,295	-0.46%
2021/01/29	35	21.87	17	21.38	21.90	18	3,082	0.58%
2021/01/28	8	19.47	8.2	19.79	19.95	-0.2	2,892	-0.01%
2021/01/27	4	19.09	6	19.55	19.55	-2	2,803	-0.07%
2021/01/26	4	19.38	0	0.00	19.55	4	2,700	0.15%
2021/01/25	10	18.87	2.5	19.20	19.35	7.5	2,593	0.29%
2021/01/22	19	18.19	2	18.55	18.90	17	2,446	0.69%
2021/01/21	14	17.52	8	18.02	18.55	6	2,301	0.26%
2021/01/20	13	16.60	3	16.98	17.10	10	2,085	0.48%
2021/01/19	0	0.00	23.3	16.62	16.90	-23.3	1,917	-1.22%
2021/01/18	2	14.85	0	0.00	15.40	2	1,757	0.11%
2021/01/15	4	14.88	0.6	14.80	14.90	3.5	1,699	0.20%
2021/01/14	3	14.73	0	0.00	14.85	3	1,671	0.18%
2021/01/13	1	14.60	0	0.00	14.85	1	1,651	0.06%
2021/01/12	4	14.93	19	14.50	14.75	-15	1,642	-0.91%
2021/01/11	4	14.59	1	14.55	14.65	3	1,590	0.19%
2021/01/08	2	14.43	9	14.64	14.50	-7	1,574	-0.44%
2021/01/07	4	14.56	11	14.58	14.40	-7	1,535	-0.46%
2021/01/06	3	14.43	6	14.66	14.65	-3	1,530	-0.20%
2021/01/05	3	14.78	0	0.00	14.90	3	1,501	0.20%
2021/01/04	4	14.49	5	14.75	14.80	-1	1,463	-0.07%
2020/12/31	6	14.16	6	14.47	14.65	0	1,437	0.00%
2020/12/30	6	14.83	26	14.79	14.15	-20	1,374	-1.45%
2020/12/29	7	15.02	3.6	15.24	15.50	3.5	1,284	0.27%
2020/12/28	2	14.65	5	14.75	14.85	-3	1,193	-0.25%
2020/12/25	16	14.33	5	14.50	14.60	11	1,134	0.97%
2020/12/24	2	13.55	1	13.70	13.80	1	1,035	0.10%
2020/12/23	15	13.33	2	13.45	13.60	13	1,000	1.30%
2020/12/22	3	13.10	17	12.98	13.30	-14	947	-1.48%
2020/12/21	6	13.40	11	13.02	13.45	-5	874	-0.57%
2020/12/18	3	12.13	0	0.00	12.25	3	792	0.38%
2020/12/17	1	12.10	0	0.00	12.20	1	777	0.13%
2020/12/14	1	12.00	0	0.00	11.90	1	873	0.11%
2020/12/11	1	12.35	0	0.00	11.85	1	867	0.12%
2020/12/10	2	12.33	0	0.00	12.30	2	845	0.24%
2020/12/09	5	12.30	4	12.15	12.40	1	816	0.12%
2020/12/08	2	12.05	0	0.00	12.50	2	788	0.25%
2020/12/04	0	0.00	2	11.90	12.00	-2	739	-0.27%
2020/12/03	10	12.06	5	11.95	11.90	5	711	0.70%
2020/12/02	5	11.69	0	0.00	12.25	5	639	0.78%
2020/11/11	0	0.00	3	11.15	11.10	-3	544	-0.55%
2020/11/10	3	11.20	0	0.00	11.05	3	538	0.56%
2020/09/30	0	0.00	1	10.90	10.90	-1	795	-0.13%
2020/09/25	0	0.00	320	10.90	10.70	-320	843	-37.96%	大賣/鉅額交易
2020/09/24	315	11.14	0	0.00	11.30	315	867	36.33%	大買/鉅額交易
2020/09/23	5	10.95	1	11.00	11.15	4	886	0.45%
2020/09/22	1	10.75	0	0.00	11.10	1	946	0.11%
2020/09/21	0	0.00	1	11.15	10.65	-1	981	-0.10%
2020/09/18	2	11.30	0	0.00	11.35	2	960	0.21%
2020/09/15	0	10.30	0	0.00	9.96	0	906	0.00%
2020/07/09	0	0.00	2	11.30	11.65	-2	1,047	-0.19%
2020/07/08	0	0.00	17	11.25	11.10	-17	1,001	-1.70%
2020/07/07	1	11.30	0	0.00	11.30	1	987	0.10%
2020/07/06	0	0.00	2	11.45	11.40	-2	967	-0.21%
2020/06/24	0	0.00	2	9.87	10.20	-2	722	-0.28%
2020/06/22	0	0.00	3	10.50	10.20	-3	697	-0.43%
2020/06/19	4	10.50	3	10.25	10.50	1	680	0.15%
2020/06/18	5	10.75	4	10.20	10.75	1	594	0.17%
2020/06/12	0	0.00	1	8.80	8.70	-1	469	-0.21%
2020/06/03	5	8.00	0	0.00	8.00	5	364	1.37%
2020/03/12	0	0.00	9	8.51	8.50	-9	236	-3.81%
2020/02/14	2	9.08	0	0.00	9.14	2	230	0.87%
2020/01/30	1	9.42	0	0.00	8.95	1	239	0.42%
2020/01/06	1	9.80	0	0.00	9.75	1	236	0.42%
2019/11/04	4	10.71	0	0.00	10.70	4	426	0.94%
2019/10/17	0	0.00	1	10.65	10.75	-1	563	-0.18%
2019/09/26	2	10.90	0	0.00	11.00	2	840	0.24%
2019/09/24	3	11.05	0	0.00	11.00	3	838	0.36%
2019/09/09	0	0.00	4	10.60	10.60	-4	820	-0.49%
2019/09/06	3	10.75	0	0.00	10.60	3	824	0.36%
2019/09/04	0	0.00	10	10.65	10.65	-10	821	-1.22%
2019/09/03	0	0.00	2	10.65	10.60	-2	825	-0.24%
2019/08/27	0	0.00	2	10.95	10.80	-2	836	-0.24%
2019/08/19	2	11.20	0	0.00	11.05	2	885	0.23%
2019/08/15	4	11.45	0	0.00	11.40	4	958	0.42%
2019/08/07	2	11.00	0	0.00	10.95	2	965	0.21%
2019/08/05	5	10.90	0	0.00	10.85	5	985	0.51%
2019/08/01	10	10.70	0	0.00	11.00	10	1,024	0.98%
2019/07/26	5	11.55	0	0.00	11.35	5	1,218	0.41%
2019/07/23	13	11.44	0	0.00	11.25	13	1,272	1.02%
2019/07/22	5	11.50	0	0.00	11.40	5	1,296	0.39%
2019/07/16	0	0.00	94	12.04	11.90	-94	1,298	-7.24%
2019/07/15	0	0.00	2	11.95	12.10	-2	1,280	-0.16%
2019/07/11	93	11.60	2	11.53	11.55	91	1,201	7.57%
2019/07/10	5	11.32	0	0.00	11.95	5	1,162	0.43%
2019/06/10	0	0.00	1	10.90	10.95	-1	987	-0.10%
2019/06/05	1	10.90	0	0.00	11.00	1	979	0.10%
2019/06/04	0	0.00	4	10.78	10.75	-4	976	-0.41%
2019/06/03	3	10.95	0	0.00	11.00	3	977	0.31%
2019/05/27	1	11.25	0	0.00	11.10	1	933	0.11%
2019/05/22	0	0.00	3	11.25	11.25	-3	869	-0.35%
2019/05/21	1	9.84	1	10.25	10.25	0	838	0.00%
2019/05/20	4	9.92	0	0.00	9.90	4	840	0.48%
2019/05/10	1	10.60	0	0.00	10.40	1	775	0.13%
2019/05/09	0	0.00	1	11.15	11.15	-1	747	-0.13%
2019/05/07	1	11.70	6	11.50	11.60	-5	693	-0.72%
2019/05/06	7	12.40	0	0.00	12.05	7	643	1.09%
2019/05/03	0	0.00	4	11.60	11.80	-4	564	-0.71%
2019/04/19	2	8.65	0	0.00	8.69	2	273	0.73%
2019/04/09	1	8.32	0	0.00	8.31	1	262	0.38%
2019/03/22	0.2	8.45	0	0.00	8.48	0.2	268	0.07%
2019/02/20	0	0.00	3	8.85	8.81	-3	376	-0.80%
2019/02/18	3	8.69	0	0.00	8.58	3	371	0.81%
2019/02/13	0	0.00	1	8.27	8.27	-1	385	-0.26%
2019/02/11	0	0.00	1	8.33	8.26	-1	390	-0.26%
2019/01/24	2	8.42	0	0.00	8.48	2	397	0.50%
2019/01/10	1	8.30	0	0.00	8.28	1	419	0.24%
2018/12/17	0	0.00	1	8.65	8.56	-1	402	-0.25%
2018/12/06	2	8.30	0	0.00	7.96	2	399	0.50%
2018/12/04	0	8.94	1	8.72	8.80	-1	371	-0.27%
2018/11/27	0	0.00	1	7.98	8.00	-1	315	-0.32%
2018/11/15	2	8.03	0	0.00	8.00	2	298	0.67%
2018/09/26	0	0.00	1	11.30	11.35	-1	368	-0.27%
2018/09/25	0	0.00	1	11.55	11.50	-1	373	-0.27%
2018/09/21	0	0.00	1	11.55	11.55	-1	378	-0.26%
2018/09/19	0	0.00	1	11.60	11.50	-1	394	-0.25%
2018/09/18	0	0.00	1	11.60	11.60	-1	406	-0.25%
2018/09/17	1	11.60	0	0.00	11.75	1	466	0.21%
2018/09/13	0	0.00	1	10.75	10.80	-1	508	-0.20%
2018/09/12	0	0.00	2	10.53	10.55	-2	532	-0.38%
2018/09/11	0	0.00	2	10.25	10.45	-2	553	-0.36%
2018/09/10	1	10.35	11	10.51	10.50	-10	570	-1.75%
2018/09/07	1	11.90	0	0.00	11.45	1	609	0.16%
2018/08/14	2	12.35	0	0.00	12.30	2	1,339	0.15%
2018/08/02	0	0.00	2	13.50	13.80	-2	1,304	-0.15%
2018/07/30	3	13.45	0	0.00	14.00	3	1,275	0.24%
2018/07/23	1	12.60	0	0.00	12.55	1	1,242	0.08%
2018/07/11	10	12.90	0	0.00	12.90	10	1,263	0.79%
2018/07/04	0	0.00	2	13.08	12.95	-2	1,244	-0.16%
2018/06/29	0	0.00	3	13.15	13.10	-3	1,237	-0.24%
2018/06/28	0	0.00	1	13.35	13.05	-1	1,234	-0.08%
2018/06/26	5	13.08	0	0.00	13.20	5	1,222	0.41%
2018/06/25	2	15.00	0	0.00	14.40	2	1,175	0.17%
2018/06/21	2	14.98	0	0.00	15.00	2	1,119	0.18%
2018/06/20	1	14.50	1	14.55	14.50	0	1,097	0.00%
2018/06/19	2	14.65	0	0.00	14.55	2	1,080	0.19%
2018/06/15	2	15.20	9	15.82	15.00	-7	1,062	-0.66%
2018/06/14	0	0.00	1	16.20	16.10	-1	1,015	-0.10%
2018/06/13	5	15.75	0	0.00	15.75	5	971	0.51%
2018/06/12	3	15.82	1	16.10	15.95	2	948	0.21%
2018/06/11	1	16.50	4	16.43	16.50	-3	873	-0.34%
2018/06/08	1	15.10	0	0.00	15.00	1	775	0.13%
2018/06/07	1	14.75	21	15.29	15.10	-20	752	-2.66%
2018/06/06	23	15.15	2	15.20	15.10	21	691	3.04%
2018/06/04	0	0.00	10	13.25	13.55	-10	559	-1.79%
2018/05/30	0	0.00	30	13.20	13.25	-30	453	-6.62%
2018/05/16	0	0.00	5	11.98	11.95	-5	402	-1.24%
2018/05/15	0	0.00	2	12.18	11.95	-2	409	-0.49%
2018/04/13	1	12.55	0	0.00	12.55	1	907	0.11%
2018/04/09	0	0.00	4	12.25	12.30	-4	935	-0.43%
2018/04/03	1	12.30	0	0.00	12.25	1	944	0.11%
2018/04/02	2	12.28	0	0.00	12.30	2	958	0.21%
2018/03/31	0	0.00	1	12.20	12.30	-1	976	-0.10%
2018/03/29	10	12.70	0	0.00	12.65	10	1,088	0.92%
2018/03/28	30	12.90	0	0.00	13.00	30	1,112	2.70%
2018/03/27	3	12.10	0	0.00	12.00	3	1,092	0.27%
2018/03/09	1	12.65	0	0.00	12.60	1	1,039	0.10%
2018/02/22	1	12.00	0	0.00	12.00	1	972	0.10%
2018/02/12	1	11.65	0	0.00	11.65	1	962	0.10%
2018/02/08	5	11.85	0	0.00	12.05	5	952	0.52%
2018/02/05	1	12.90	1	13.00	12.90	0	916	0.00%
2018/02/01	4	13.40	0	0.00	13.40	4	906	0.44%
2018/01/31	0	0.00	6	13.10	13.35	-6	904	-0.66%
2018/01/23	0	0.00	5	13.40	13.50	-5	860	-0.58%
2018/01/19	0	0.00	1	13.80	13.95	-1	829	-0.12%
2018/01/17	9	13.93	5	13.00	13.60	4	791	0.51%
2018/01/16	5	14.00	0	0.00	14.00	5	743	0.67%
2018/01/08	0	0.00	20	12.03	11.75	-20	475	-4.20%
2018/01/03	4	11.75	0	0.00	11.50	4	470	0.85%