雷虎 (8033)-群益金鼎-永和券商分點個股進出

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)

可現股當沖

股價
54.2
漲跌
--
漲幅
0.00%
成交量
467張
產業
上市其他類股
250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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	54.70	1	54.20	54.20	1	1,407	0.07%
2024/11/20	1	54.50	0	0.00	54.20	1	1,524	0.07%
2024/11/18	0	0.00	2	54.70	54.60	-2	1,554	-0.13%
2024/11/15	1	55.40	0	0.00	55.30	1	1,564	0.06%
2024/11/14	1	55.71	0	0.00	55.30	1	1,581	0.06%
2024/11/13	1	56.60	0	0.00	56.60	1	1,584	0.06%
2024/11/12	1	57.70	0	0.00	57.30	1	1,613	0.06%
2024/11/11	1	59.00	0	0.00	59.20	1	1,658	0.06%
2024/11/08	2	60.20	1	59.30	58.00	1	1,667	0.06%
2024/11/07	5	60.90	1	60.40	60.10	4	1,661	0.24%
2024/11/05	3	56.40	0	0.00	56.10	3	1,572	0.19%
2024/11/04	2	56.10	0	0.00	55.90	2	1,623	0.12%
2024/10/29	5	56.50	0	0.00	56.20	5	1,802	0.28%
2024/10/28	4	56.95	0	0.00	56.90	4	1,809	0.22%
2024/10/25	2	57.00	0	57.62	57.90	2	1,850	0.11%
2024/10/24	10	58.00	0	0.00	57.40	10	1,875	0.53%
2024/10/23	0	0.00	0	58.40	58.70	0	1,897	0.00%
2024/10/22	1	59.20	0	0.00	58.40	1	1,993	0.05%
2024/10/21	0	0.00	1	57.30	57.50	-1	1,998	-0.05%
2024/10/18	0	0.00	38	57.63	57.20	-38	2,015	-1.89%
2024/10/17	1	58.30	25	58.36	58.20	-24	2,136	-1.12%
2024/10/15	0	0.00	1	59.00	58.40	-1	2,195	-0.05%
2024/10/14	3	60.77	2	61.20	59.50	1	2,190	0.05%
2024/10/09	10	60.00	12	60.35	60.30	-2	2,125	-0.09%
2024/10/08	0	0.00	1	59.40	59.60	-1	2,110	-0.05%
2024/10/07	0	0.00	4	59.08	59.40	-4	2,118	-0.19%
2024/09/30	1	60.00	0	0.00	60.00	1	2,198	0.05%
2024/09/27	0	0.00	8	60.00	59.60	-8	2,185	-0.37%
2024/09/26	1	60.00	1	60.30	59.90	0	2,196	0.00%
2024/09/25	5	60.30	5	60.52	60.90	0	2,218	0.00%
2024/09/24	4	62.13	6	62.02	61.00	-2	2,211	-0.09%
2024/09/23	6	60.78	9	60.31	60.10	-3	2,143	-0.14%
2024/09/20	1	57.10	0	0.00	56.50	1	2,052	0.05%
2024/09/18	0	0.00	2	58.60	56.60	-2	2,114	-0.09%
2024/09/13	1	55.00	0	0.00	54.80	1	2,156	0.05%
2024/09/12	1	54.50	0	54.70	54.10	1	2,169	0.05%
2024/09/10	1	53.55	0	0.00	53.60	1	2,197	0.05%
2024/09/06	0	0.00	1	55.50	55.30	-1	2,219	-0.05%
2024/09/05	3	55.97	0	0.00	55.30	3	2,280	0.13%
2024/09/04	1	55.90	0	0.00	55.80	1	2,332	0.04%
2024/09/03	1	58.00	1	58.10	57.60	0	2,395	0.00%
2024/08/29	1	59.70	0	0.00	59.70	1	2,401	0.04%
2024/08/28	1	60.20	0	0.00	60.20	1	2,400	0.04%
2024/08/27	0	60.20	1	59.90	60.50	-1	2,400	-0.04%
2024/08/26	5	60.82	8	61.00	60.30	-3	2,398	-0.12%
2024/08/23	17	58.84	13.5	59.14	59.50	3.5	2,392	0.15%
2024/08/22	9	60.74	1	61.10	60.80	8	2,359	0.34%
2024/08/19	0	0.00	2	66.60	66.70	-2	2,566	-0.08%
2024/08/16	1	67.00	1	67.20	66.40	0	2,609	0.00%
2024/08/15	1	66.90	3	66.70	66.90	-2	2,703	-0.07%
2024/08/09	12	63.78	0	0.00	63.00	12	3,152	0.38%
2024/08/08	3	63.20	1	63.30	63.20	2	3,304	0.06%
2024/08/07	1	64.00	3	64.10	64.50	-2	3,334	-0.06%
2024/08/05	12	63.43	14	66.13	60.30	-2	3,328	-0.06%
2024/08/02	1	67.00	0	0.00	66.60	1	3,242	0.03%
2024/08/01	0	0.00	0.1	69.10	69.00	-0.1	3,293	0.00%
2024/07/29	2.1	68.30	0	0.00	66.90	2.1	3,338	0.06%
2024/07/26	1	69.80	0	0.00	69.30	1	3,333	0.03%
2024/07/23	1	68.80	7	71.09	71.00	-6	3,355	-0.18%
2024/07/18	1	69.90	0	0.00	69.50	1	3,357	0.03%
2024/07/17	1	69.00	22	69.30	68.30	-21	3,282	-0.64%
2024/07/12	0	0.00	2	68.60	68.00	-2	3,606	-0.06%
2024/07/09	0	0.00	1	68.10	68.00	-1	4,246	-0.02%
2024/07/08	6	68.60	6	71.00	68.60	0	4,321	0.00%
2024/07/05	0	0.00	0	69.00	68.60	0	4,396	0.00%
2024/07/01	1	70.50	0	0.00	69.50	1	5,013	0.02%
2024/06/28	7	72.00	0	0.00	71.60	7	5,175	0.14%
2024/06/27	0	69.90	3	72.66	71.80	-3	5,397	-0.06%
2024/06/26	2	69.40	36	69.51	69.90	-34	5,452	-0.62%
2024/06/25	22	69.99	6	69.95	70.20	16	5,680	0.28%
2024/06/24	3	69.40	1	68.50	69.20	2	5,842	0.03%
2024/06/21	3	68.43	1	69.80	67.80	2	5,882	0.03%
2024/06/20	6	69.97	1	70.00	69.80	5	6,004	0.08%
2024/06/17	1	68.80	0	0.00	68.80	1	6,008	0.02%
2024/06/14	0	0.00	28.6	68.08	67.50	-28.6	5,993	-0.48%
2024/06/13	2	67.90	0	0.00	68.00	2	5,971	0.03%
2024/06/12	0	0.00	3	67.00	68.00	-3	5,948	-0.05%
2024/06/11	7	70.09	2	71.60	69.00	5	5,885	0.08%
2024/06/07	2	73.00	0	0.00	72.60	2	5,839	0.03%
2024/06/06	3	76.30	0	0.00	76.30	3	5,761	0.05%
2024/06/04	5	74.30	0	0.00	74.10	5	5,757	0.09%
2024/05/29	0	0.00	1	74.00	73.70	-1	5,761	-0.02%
2024/05/27	2	75.00	1	75.00	75.30	1	5,744	0.02%
2024/05/24	6	75.52	3	74.97	75.50	3	5,733	0.05%
2024/05/23	8	79.85	20	79.41	79.70	-12	5,672	-0.21%
2024/05/22	1	74.30	5	74.60	73.40	-4	5,427	-0.07%
2024/05/21	23.3	75.46	23	74.16	74.00	0.3	5,377	0.01%
2024/05/20	37	78.91	25	77.64	77.60	12	5,266	0.23%
2024/05/17	1	79.60	5.3	81.27	81.50	-4.3	5,095	-0.08%
2024/05/16	21	78.57	21	77.44	77.40	0	4,912	0.00%
2024/05/15	23.1	77.89	23	79.23	79.40	0.1	4,852	0.00%
2024/05/14	1.2	79.42	6	79.50	80.00	-4.8	4,738	-0.10%
2024/05/13	20	76.01	20	74.00	73.80	0	4,571	0.00%
2024/05/10	15	75.07	15	76.20	76.80	0	4,531	0.00%
2024/05/09	0	0.00	1	75.60	75.80	-1	4,498	-0.02%
2024/05/08	10	73.70	13	73.83	73.70	-3	4,459	-0.07%
2024/05/07	23	76.51	21	75.00	74.50	2	4,435	0.05%
2024/05/06	9	72.82	4	74.33	75.60	5	4,364	0.11%
2024/05/03	1	71.80	11	72.44	71.40	-10	4,300	-0.23%
2024/05/02	1	73.90	3	73.33	73.00	-2	4,260	-0.05%
2024/04/30	19	73.85	21	73.31	73.20	-2	4,234	-0.05%
2024/04/29	10	74.30	18	74.71	73.80	-8	4,207	-0.19%
2024/04/26	25	76.47	25	75.45	75.40	0	4,160	0.00%
2024/04/25	10	76.12	10.1	76.90	76.50	-0.1	4,116	0.00%
2024/04/24	22	74.97	21	75.81	75.90	1	4,078	0.02%
2024/04/23	21	73.48	20	74.70	74.30	1	4,039	0.02%
2024/04/22	29	76.93	15	73.70	73.30	14	4,000	0.35%
2024/04/19	11	78.53	11	79.38	79.40	0	3,947	0.00%
2024/04/18	12	81.68	15.1	80.72	80.60	-3.1	3,855	-0.08%
2024/04/17	28	79.57	13	79.29	79.30	15	3,724	0.40%
2024/04/16	41	79.05	28.1	80.35	81.40	12.9	3,651	0.35%
2024/04/15	17	79.71	77	82.83	83.40	-60	3,394	-1.77%
2024/04/12	11	74.46	6	75.23	75.90	5	3,113	0.16%
2024/04/11	35	74.26	13	74.08	73.60	22	3,046	0.72%
2024/04/10	12	77.56	2	78.90	77.20	10	2,906	0.34%
2024/04/09	1	73.20	27.1	75.37	77.00	-26.1	2,664	-0.98%
2024/04/08	20	71.53	20	70.50	70.00	0	2,440	0.00%
2024/04/03	12	71.95	10	71.50	73.00	2	2,337	0.08%
2024/04/02	38	71.49	32	72.22	73.00	6	2,240	0.27%
2024/04/01	21	67.90	24.3	70.81	71.60	-3.3	2,058	-0.16%
2024/03/29	29	65.97	22	65.11	65.10	7	1,832	0.38%
2024/03/28	6	67.73	12	68.48	68.30	-6	1,727	-0.35%
2024/03/27	10	62.24	18.2	63.67	64.20	-8.2	1,492	-0.55%
2024/03/26	11.1	57.90	18	58.21	58.40	-6.9	1,306	-0.53%
2024/03/25	7	59.01	13.5	59.77	60.10	-6.5	1,219	-0.53%
2024/03/22	10	54.87	41	51.79	56.10	-31	1,066	-2.91%
2024/03/21	40	51.00	1.1	51.20	51.00	39	976	3.99%
2024/03/20	0	0.00	1	51.30	51.10	-1	979	-0.10%
2024/03/19	6.4	51.58	0	0.00	51.90	6.4	983	0.65%
2024/03/13	0	51.90	0	0.00	50.90	0	1,014	0.00%
2024/03/12	1	51.90	0.1	52.10	52.00	0.9	1,019	0.09%
2024/03/11	0	0.00	1	52.80	52.50	-1	1,019	-0.10%
2024/03/08	2	50.75	0	0.00	50.60	2	1,023	0.20%
2024/03/07	0	0.00	1	52.19	51.70	-1	1,035	-0.10%
2024/03/05	0	0.00	1	53.40	53.20	-1	1,025	-0.10%
2024/02/27	0	0.00	2	54.00	53.60	-2	1,119	-0.18%
2024/02/23	3	51.77	0	0.00	51.60	3	1,094	0.27%
2024/02/21	0	52.60	2	52.60	52.60	-2	1,098	-0.18%
2024/02/05	0	0.00	1	53.40	52.80	-1	1,082	-0.09%
2024/01/31	0.1	52.15	1	51.70	51.30	-0.9	1,093	-0.09%
2024/01/29	2	52.15	1	53.00	52.40	1	1,094	0.09%
2024/01/26	1	52.10	1	52.90	52.10	0	1,100	0.00%
2024/01/25	1	53.50	0	0.00	53.20	1	1,093	0.09%
2024/01/12	0	0.00	7	56.97	57.50	-7	1,031	-0.68%
2024/01/11	1	54.61	1	55.60	55.60	0	993	0.00%
2024/01/10	3	57.40	1	57.20	57.00	2	989	0.20%
2024/01/08	1	56.20	0	0.00	56.10	1	975	0.11%
2024/01/05	0	0.00	3	57.30	57.30	-3	976	-0.31%
2024/01/04	0	0.00	1	56.00	55.40	-1	978	-0.10%
2024/01/03	3	55.70	0	0.00	55.50	3	1,040	0.29%
2024/01/02	1	56.10	0	0.00	56.00	1	1,038	0.10%
2023/12/27	0	0.00	0	56.40	56.20	0	1,039	0.00%
2023/12/26	1	57.30	0	0.00	57.00	1	1,027	0.10%
2023/12/21	0	0.00	1	57.00	56.50	-1	998	-0.10%
2023/12/20	1	55.80	2	55.60	55.90	-1	1,001	-0.10%
2023/12/18	0	0.00	0	56.91	57.00	0	1,036	0.00%
2023/12/14	2	57.00	0	0.00	56.80	2	1,074	0.19%
2023/12/12	1	58.20	1	58.80	57.00	0	1,162	0.00%
2023/12/05	0	0.00	1	56.90	56.50	-1	1,467	-0.07%
2023/12/04	7	58.46	0	0.00	57.80	7	1,467	0.48%
2023/11/29	0	0.00	1	57.00	56.40	-1	1,489	-0.07%
2023/11/28	7	56.31	10	56.46	56.50	-3	1,512	-0.20%
2023/11/27	12	59.25	18	57.42	57.00	-6	1,559	-0.38%
2023/11/24	12	57.79	0	0.00	58.80	12	1,566	0.77%
2023/11/22	1	54.50	1	55.10	54.50	0	1,747	0.00%
2023/11/21	1	55.90	3	55.47	55.30	-2	1,887	-0.11%
2023/11/20	2	56.40	0	0.00	55.90	2	2,014	0.10%
2023/11/17	0	0.00	1	54.10	54.50	-1	2,068	-0.05%
2023/11/16	0	0.00	4	54.50	54.40	-4	2,079	-0.19%
2023/11/14	1	53.60	0	0.00	53.60	1	2,092	0.05%
2023/11/13	4	53.50	0	0.00	53.30	4	2,104	0.19%
2023/11/09	0	0.00	6	55.10	55.20	-6	2,123	-0.28%
2023/11/08	1	56.10	2	56.20	56.20	-1	2,130	-0.05%
2023/11/07	0	0.00	3	56.10	56.10	-3	2,150	-0.14%
2023/11/06	5	57.22	0	0.00	57.00	5	2,159	0.23%
2023/10/31	0	0.00	6	57.00	56.20	-6	2,166	-0.28%
2023/10/27	2	57.45	0	0.00	57.20	2	2,257	0.09%
2023/10/26	2	58.20	0	0.00	58.20	2	2,304	0.09%
2023/10/24	2	57.40	0	0.00	58.20	2	2,318	0.09%
2023/10/20	1	57.60	0	58.00	57.80	1	2,354	0.04%
2023/10/19	0	0.00	1	58.00	58.50	-1	2,388	-0.04%
2023/10/18	0	0.00	3	58.10	57.70	-3	2,460	-0.12%
2023/10/17	18	59.87	0	0.00	58.70	18	2,526	0.71%
2023/10/16	1	62.40	1	61.90	61.50	0	2,528	0.00%
2023/10/13	2	61.25	0	61.50	61.30	2	2,570	0.08%
2023/10/12	0	0.00	2	61.90	61.90	-2	2,605	-0.08%
2023/10/11	0	0.00	5	62.44	63.00	-5	2,613	-0.19%
2023/10/06	1	58.30	0	0.00	58.30	1	2,598	0.04%
2023/10/05	1	58.10	0	58.65	58.10	1	2,673	0.04%
2023/10/03	3	58.60	0	0.00	58.30	3	2,705	0.11%
2023/10/02	2	58.60	0	0.00	59.10	2	2,733	0.07%
2023/09/28	3	59.10	0	0.00	58.70	3	2,746	0.11%
2023/09/27	2	58.20	0	0.00	59.00	2	2,766	0.07%
2023/09/26	10	59.19	0	0.00	59.00	10	2,827	0.35%
2023/09/22	0	0.00	2	56.44	59.60	-2	2,867	-0.07%
2023/09/21	2	57.75	2	58.50	57.20	0	2,863	0.00%
2023/09/20	10	60.00	12	60.30	58.90	-2	2,879	-0.07%
2023/09/19	2.1	60.64	0	0.00	59.80	2.1	2,901	0.07%
2023/09/18	23	63.59	7	63.24	62.20	16	2,892	0.55%
2023/09/15	5	61.50	10	64.23	61.50	-5	2,897	-0.17%
2023/09/13	10	65.79	1	64.50	64.20	9	3,029	0.30%
2023/09/12	13.1	67.34	0	0.00	66.00	13.1	3,039	0.43%
2023/09/11	4	69.45	4	70.07	68.00	0	3,047	0.00%
2023/09/08	18	67.51	13	67.07	68.00	5	2,958	0.17%
2023/09/06	0	0.00	1	63.20	63.10	-1	2,934	-0.03%
2023/09/05	0	0.00	5	64.28	63.70	-5	2,965	-0.17%
2023/09/04	5	63.74	0	0.00	63.60	5	3,022	0.17%
2023/09/01	1	64.80	4	65.13	64.60	-3	3,109	-0.10%
2023/08/31	6	66.52	0	0.00	65.30	6	3,129	0.19%
2023/08/30	0	0.00	1	63.33	65.80	-1	3,176	-0.03%
2023/08/29	1	64.90	0	64.50	64.50	1	3,165	0.03%
2023/08/28	3	68.23	17	66.66	68.20	-14	3,102	-0.45%
2023/08/25	10	64.10	4.1	63.40	62.90	5.9	2,986	0.20%
2023/08/24	8	58.75	6	61.17	62.90	2	2,983	0.07%
2023/08/23	12	56.84	5	56.16	57.20	7	2,921	0.24%
2023/08/22	2	52.10	0	0.00	52.00	2	2,875	0.07%
2023/08/21	1	53.30	0	0.00	53.20	1	2,867	0.03%
2023/08/18	0	0.00	0	53.00	52.50	0	2,864	0.00%
2023/08/16	1	52.30	0	0.00	53.40	1	2,856	0.04%
2023/08/15	1	55.10	0	0.00	54.10	1	2,837	0.04%
2023/08/11	1	56.21	0	0.00	56.50	1	2,837	0.04%
2023/08/09	1	58.90	2	59.40	58.90	-1	2,849	-0.04%
2023/08/08	0	0.00	2	59.60	59.10	-2	2,990	-0.07%
2023/08/07	2	59.55	0	0.00	59.50	2	3,194	0.06%
2023/08/04	1	60.60	0	0.00	60.00	1	3,479	0.03%
2023/08/02	0	60.60	4	61.55	60.20	-4	3,665	-0.11%
2023/08/01	2	63.50	5.1	63.28	62.80	-3.1	3,964	-0.08%
2023/07/31	1	60.00	2	60.90	61.50	-1	3,921	-0.03%
2023/07/27	1	58.90	0	0.00	58.70	1	3,905	0.03%
2023/07/26	0	0.00	1	58.30	58.50	-1	3,914	-0.03%
2023/07/25	3.1	59.33	0	0.00	59.00	3.1	3,915	0.08%
2023/07/24	0.1	60.45	4	62.80	60.00	-4	3,915	-0.10%
2023/07/21	2	63.55	4	63.68	62.90	-2	3,885	-0.05%
2023/07/20	9	59.94	3	61.40	62.70	6	3,832	0.16%
2023/07/19	1	56.30	0	0.00	57.00	1	3,775	0.03%
2023/07/18	1	57.50	2	57.10	56.50	-1	3,786	-0.03%
2023/07/17	2	57.82	1	60.00	59.60	1	3,997	0.03%
2023/07/14	1	60.97	2	61.20	60.50	-1	4,402	-0.02%
2023/07/13	5	61.66	0	0.00	60.10	5	5,626	0.09%
2023/07/12	1	62.49	0	0.00	62.10	1	6,052	0.02%
2023/07/10	1	67.50	0	0.00	67.20	1	6,169	0.02%
2023/07/07	0	0.00	1	68.10	67.50	-1	6,199	-0.02%
2023/07/06	1.1	69.58	0	69.20	68.80	1	6,179	0.02%
2023/07/05	5	69.90	1	70.50	69.60	4	6,174	0.06%
2023/07/04	1	72.00	5.2	71.58	70.70	-4.2	6,163	-0.07%
2023/07/03	0.1	68.00	1	67.99	70.70	-1	6,121	-0.02%
2023/06/29	0.1	69.38	0	0.00	69.00	0.1	6,088	0.00%
2023/06/28	2	69.50	0.5	69.04	69.50	1.5	6,115	0.02%
2023/06/27	0.1	70.10	1	70.30	67.50	-0.9	6,154	-0.01%
2023/06/26	1	70.01	2	69.20	70.20	-1	6,399	-0.02%
2023/06/21	2	70.50	0	0.00	70.30	2	6,450	0.03%
2023/06/20	1	71.40	1	71.50	71.30	0	6,520	0.00%
2023/06/19	3	74.77	2.2	74.22	74.40	0.8	6,513	0.01%
2023/06/16	0	0.00	6	70.88	69.70	-6	6,477	-0.09%
2023/06/15	1	69.00	1	72.00	70.70	0	6,519	0.00%
2023/06/14	1	68.10	2	68.40	68.00	-1	6,488	-0.02%
2023/06/13	0.1	69.58	10	69.40	69.30	-9.9	6,490	-0.15%
2023/06/12	8	70.29	0	0.00	69.40	8	6,488	0.12%
2023/06/09	0.1	72.70	1	72.60	72.20	-0.9	6,468	-0.01%
2023/06/08	1.1	74.21	6	73.74	73.10	-5	6,477	-0.08%
2023/06/07	1	74.40	5	74.50	73.80	-4	6,496	-0.06%
2023/06/06	3	72.97	11	72.95	71.90	-8	6,442	-0.12%
2023/06/05	1	71.80	11.1	72.83	73.00	-10.1	6,486	-0.16%
2023/06/02	2	69.84	0	0.00	69.10	2	6,476	0.03%
2023/06/01	1	69.80	1	70.00	70.00	0	6,688	0.00%
2023/05/31	11	70.63	3	70.20	70.40	8	6,852	0.12%
2023/05/30	6	71.92	9	72.53	71.80	-3	6,960	-0.04%
2023/05/29	1	64.10	1	67.70	69.60	0	6,922	0.00%
2023/05/26	0.1	64.41	0	0.00	63.30	0.1	7,074	0.00%
2023/05/24	1	67.50	1	68.00	66.80	0	7,787	0.00%
2023/05/23	1	67.50	0	0.00	67.60	1	7,998	0.01%
2023/05/22	0	0.00	0	68.10	68.10	0	8,205	0.00%
2023/05/18	0.1	64.00	0	0.00	64.00	0.1	8,305	0.00%
2023/05/15	0.1	63.60	3	64.70	62.70	-2.9	8,694	-0.03%
2023/05/12	5	68.98	1	68.30	68.30	4	8,899	0.05%
2023/05/11	9.5	70.57	22	71.80	70.00	-12.5	8,877	-0.14%
2023/05/10	10	70.76	6.1	71.73	72.80	3.9	8,697	0.05%
2023/05/09	6	71.76	14.1	70.72	69.70	-8	8,429	-0.10%
2023/05/08	8	79.14	9	78.58	77.20	-1	8,262	-0.01%
2023/05/04	0	0.00	0	78.30	78.10	0	8,074	0.00%
2023/05/02	0	0.00	0.1	77.50	76.50	-0.1	8,188	0.00%
2023/04/28	0	0.00	3	74.57	75.20	-3	8,211	-0.04%
2023/04/27	1	74.40	1	74.40	74.40	0	8,211	0.00%
2023/04/26	0	0.00	1	69.00	70.20	-1	8,219	-0.01%
2023/04/25	11	70.68	0	0.00	70.00	11	8,261	0.13%
2023/04/24	2	72.75	3	71.80	73.00	-1	8,289	-0.01%
2023/04/21	3	68.00	10	70.00	69.70	-7	8,288	-0.08%
2023/04/20	4	74.34	3	74.33	74.60	1	8,275	0.01%
2023/04/19	28.2	75.56	11	75.05	76.60	17.2	8,042	0.21%
2023/04/18	58	79.21	32	82.66	73.50	26	7,671	0.34%
2023/04/17	14	76.14	52.1	77.56	79.00	-38.1	6,526	-0.58%
2023/04/14	0	0.00	11	70.37	71.90	-11	6,118	-0.18%
2023/04/13	11	65.34	4.1	65.04	65.40	6.9	6,018	0.12%
2023/04/12	0	0.00	1	60.50	63.00	-1	6,040	-0.02%
2023/04/11	0	0.00	2	59.85	59.80	-2	6,023	-0.03%
2023/04/10	0	0.00	2	59.30	59.10	-2	6,056	-0.03%
2023/04/07	0	0.00	1.2	59.82	58.90	-1.2	6,088	-0.02%
2023/04/06	0	0.00	3	59.27	59.40	-3	6,136	-0.05%
2023/03/30	3.1	57.05	1	57.30	57.50	2.1	6,279	0.03%
2023/03/29	3	55.67	0	0.00	57.70	3	6,299	0.05%
2023/03/28	9	58.50	0	0.00	58.50	9	6,326	0.14%
2023/03/27	28	63.85	23	63.05	64.90	5	6,338	0.08%
2023/03/23	1	60.10	0	0.00	60.30	1	6,372	0.02%
2023/03/22	0	0.00	4	58.83	58.90	-4	6,342	-0.06%
2023/03/21	11	60.73	6	61.00	59.90	5	6,379	0.08%
2023/03/20	7	59.57	5	59.80	60.90	2	6,350	0.03%
2023/03/17	3	57.33	2.1	56.71	58.40	0.9	6,366	0.01%
2023/03/16	1.1	54.05	1	56.00	54.50	0.1	6,435	0.00%
2023/03/15	1	58.60	6.9	57.54	56.90	-5.9	6,534	-0.09%
2023/03/14	1	57.00	0	57.60	57.60	1	6,831	0.01%
2023/03/13	4	56.38	1	56.60	56.70	3	6,947	0.04%
2023/03/10	7.1	58.32	3	57.90	57.80	4.1	6,967	0.06%
2023/03/09	5	62.30	1.7	61.00	61.40	3.3	7,012	0.05%
2023/03/08	9	61.01	1.1	62.00	62.10	7.9	7,121	0.11%
2023/03/07	1	59.03	7	60.07	59.60	-6	7,360	-0.08%
2023/03/06	16	60.13	13	61.25	61.50	3	7,483	0.04%
2023/03/03	3	56.37	16	56.99	56.70	-13	7,428	-0.18%
2023/03/02	4	53.18	5	53.88	55.80	-1	7,499	-0.01%
2023/03/01	4	52.80	3	53.07	52.80	1	7,593	0.01%
2023/02/24	21.1	54.22	7	54.04	53.90	14.1	7,649	0.18%
2023/02/23	16.1	57.51	9	56.27	58.00	7.1	7,528	0.09%
2023/02/22	8	54.56	25.4	54.17	57.70	-17.4	7,357	-0.24%
2023/02/21	22	48.19	5	51.14	52.50	17	7,042	0.24%
2023/02/20	2	47.00	7.1	46.43	47.80	-5.1	6,943	-0.07%
2023/02/17	3	45.08	3	45.19	44.45	0	6,845	0.00%
2023/02/16	1	44.20	9	44.41	44.25	-8	6,834	-0.12%
2023/02/15	6	43.85	6	44.48	43.95	0	6,884	0.00%
2023/02/14	3.2	44.71	2	44.80	44.30	1.2	6,967	0.02%
2023/02/13	14.1	46.25	3	45.25	45.85	11.1	7,022	0.16%
2023/02/10	1	46.50	27.1	47.72	47.85	-26.1	7,172	-0.36%
2023/02/09	3	42.58	4	43.41	43.50	-1	6,988	-0.01%
2023/02/08	2	42.63	0	0.00	42.10	2	7,010	0.03%
2023/02/07	1	42.30	0	0.00	42.40	1	7,091	0.01%
2023/02/06	1	42.40	0	42.80	42.25	1	7,161	0.01%
2023/02/03	1	41.90	0	0.00	41.85	1	7,218	0.01%
2023/02/02	2	43.18	8	43.40	42.95	-6	7,209	-0.08%
2023/02/01	7	42.19	7	42.81	43.25	0	7,209	0.00%
2023/01/31	7	40.10	0	0.00	40.10	7	7,174	0.10%
2023/01/30	1	40.40	48	39.58	40.70	-47	7,308	-0.64%
2023/01/17	0.1	39.40	0	0.00	39.10	0.1	7,327	0.00%
2023/01/16	48	39.21	1	39.35	39.25	47	7,431	0.63%
2023/01/13	3	40.28	47	40.13	39.35	-44	7,544	-0.58%
2023/01/12	43	40.71	0	0.00	40.25	43	7,584	0.57%
2023/01/11	3	41.55	2	41.55	41.35	1	7,547	0.01%
2023/01/09	2	41.95	0	0.00	41.95	2	7,527	0.03%
2023/01/06	2	42.10	0	0.00	41.90	2	7,510	0.03%
2023/01/05	6	43.19	3	43.80	43.20	3	7,462	0.04%
2023/01/04	0	0.00	123	42.55	43.30	-123	7,360	-1.67%	大賣/鉅額交易
2023/01/03	22	42.15	2	42.00	42.15	20	7,348	0.27%
2022/12/30	7	43.05	48	43.03	42.75	-41	7,360	-0.56%
2022/12/29	46	40.80	46	40.60	41.00	0	7,315	0.00%
2022/12/28	50	41.49	18	42.55	41.50	32	7,318	0.44%
2022/12/27	6	42.58	0	42.70	42.25	6	7,306	0.08%
2022/12/26	14	42.60	12	43.93	43.10	2	7,296	0.03%
2022/12/23	10	42.89	46.1	41.50	42.80	-36.1	7,277	-0.50%
2022/12/22	142	44.69	51.1	43.03	42.75	91	7,268	1.25%	大買/
2022/12/21	51	41.79	40	41.57	41.80	11	7,244	0.15%
2022/12/20	4	41.55	0.1	42.00	41.40	3.9	7,308	0.05%
2022/12/19	10	42.00	7	43.18	41.80	3	7,401	0.04%
2022/12/16	55	44.65	50	44.04	43.90	5	7,527	0.07%
2022/12/15	0	0.00	11.7	44.47	45.35	-11.7	7,506	-0.16%
2022/12/14	25	41.40	33	41.05	41.25	-8	7,349	-0.11%
2022/12/13	55.1	41.81	40	41.31	40.80	15.1	7,312	0.21%
2022/12/12	3	41.91	6	42.55	42.00	-3	7,231	-0.04%
2022/12/09	41	45.47	43	44.63	44.05	-2	7,181	-0.03%
2022/12/08	36	44.88	39	45.07	45.10	-3	7,163	-0.04%
2022/12/07	46.1	45.11	52	46.01	44.45	-6	7,132	-0.08%
2022/12/06	55	45.41	57.1	45.93	47.00	-2.1	7,099	-0.03%
2022/12/05	21	41.87	25	45.06	45.10	-4	6,863	-0.06%
2022/12/02	54	41.01	47	41.06	41.00	7	6,722	0.10%
2022/12/01	59	41.65	66	40.16	40.95	-7	6,657	-0.11%
2022/11/30	80.1	41.03	4	41.71	40.75	76.1	6,532	1.16%
2022/11/29	23	44.07	54.1	43.57	42.95	-31.1	6,398	-0.49%
2022/11/28	5	40.43	8	40.77	42.35	-3	6,082	-0.05%
2022/11/25	39	40.31	25	40.48	38.50	14	5,880	0.24%
2022/11/24	61.1	41.03	65	40.67	42.55	-3.9	5,708	-0.07%
2022/11/23	54.1	43.97	19.1	45.53	44.00	35	5,467	0.64%
2022/11/22	10.1	45.42	44.1	43.56	45.50	-34	5,229	-0.65%
2022/11/21	11	45.39	4.1	44.74	46.00	7	5,075	0.14%
2022/11/18	12	42.83	5.1	42.13	42.00	6.9	4,976	0.14%
2022/11/17	4	38.10	9	39.39	40.40	-5	4,836	-0.10%
2022/11/16	11	36.36	19	36.53	36.75	-8	4,733	-0.17%
2022/11/15	5	34.37	17	33.91	36.00	-12	4,621	-0.26%
2022/11/14	38.1	33.97	0	0.00	33.00	38.1	4,519	0.84%
2022/11/11	6.1	34.77	39	33.24	34.00	-32.9	4,468	-0.74%
2022/11/10	54	34.12	7.2	33.88	34.30	46.8	4,399	1.06%
2022/11/09	9.1	33.45	43	32.17	32.55	-33.9	4,301	-0.79%
2022/11/08	64.3	32.44	38.1	33.38	34.20	26.2	4,216	0.62%
2022/11/07	25	33.10	4	33.10	33.10	21	3,771	0.56%
2022/11/04	4	29.99	10	30.10	30.10	-6	3,725	-0.16%
2022/11/03	0	0.00	1.1	27.40	27.40	-1.1	3,577	-0.03%
2022/11/02	2	24.75	0	24.95	24.95	2	3,463	0.06%
2022/11/01	0	0.00	30	22.25	22.70	-30	3,380	-0.89%
2022/10/31	20	20.78	0	0.00	20.65	20	3,294	0.61%
2022/10/28	10	20.75	0	0.00	21.00	10	3,243	0.31%
2022/10/27	0	21.55	15	22.02	22.00	-15	3,141	-0.48%
2022/10/26	11	21.24	0	0.00	22.10	11	3,045	0.36%
2022/10/25	0	0.00	1	20.50	20.30	-1	2,882	-0.03%
2022/10/24	1.1	20.85	1	21.00	20.90	0.1	2,817	0.00%
2022/10/21	10.1	18.71	2	20.50	20.50	8.1	2,691	0.30%
2022/10/20	3	18.97	41	18.98	19.10	-38	2,541	-1.49%
2022/10/14	0	0.00	1	17.85	17.95	-1	2,435	-0.04%
2022/10/13	10	17.05	0	0.00	16.90	10	2,417	0.41%
2022/10/11	30	18.13	0	0.00	17.85	30	2,381	1.26%
2022/10/06	0	0.00	35	18.91	19.10	-35	2,286	-1.53%
2022/10/03	10	17.65	0	0.00	18.20	10	2,180	0.46%
2022/09/29	10	18.35	0	0.00	18.40	10	2,109	0.47%
2022/09/28	15	18.55	3	18.85	18.05	12	2,066	0.58%
2022/09/27	1	19.90	0	0.00	20.00	1	1,986	0.05%
2022/09/26	0	0.00	3	20.90	20.70	-3	1,892	-0.16%
2022/09/23	10	21.23	3	22.67	22.90	7	1,747	0.40%
2022/09/22	1	21.10	0	0.00	21.25	1	1,552	0.06%
2022/09/15	5	20.80	1	20.50	19.70	4	1,339	0.30%
2022/09/14	1	19.50	0	0.00	20.30	1	1,283	0.08%
2022/09/13	0	0.00	49	20.01	20.00	-49	1,221	-4.01%
2022/09/12	0	0.00	38	19.00	19.15	-38	1,198	-3.17%
2022/09/08	14	18.00	1	18.15	18.00	13	1,219	1.07%
2022/09/05	0	0.00	1	18.45	18.50	-1	1,321	-0.08%
2022/08/30	5	18.25	0	0.00	18.25	5	1,345	0.37%
2022/08/25	0	0.00	5	17.50	17.60	-5	1,360	-0.37%
2022/08/19	0	0.00	2	18.10	18.20	-2	1,484	-0.13%
2022/08/18	2	18.30	0	0.00	18.30	2	1,526	0.13%
2022/08/17	1	18.20	0	0.00	18.25	1	1,544	0.06%
2022/08/16	0	0.00	1	18.10	18.25	-1	1,579	-0.06%
2022/08/15	1	17.30	0	0.00	18.40	1	1,615	0.06%
2022/08/03	1	16.45	0	0.00	16.45	1	1,691	0.06%
2022/07/26	0	0.00	1	17.20	17.20	-1	1,769	-0.06%
2022/07/22	1	17.05	1	17.05	17.05	0	1,845	0.00%
2022/07/21	0	0.00	2	17.35	17.35	-2	1,856	-0.11%
2022/07/20	0	16.95	0	0.00	17.00	0	1,863	0.00%
2022/07/19	1	16.95	0	0.00	16.95	1	1,879	0.05%
2022/07/18	0	0.00	1	17.10	17.10	-1	1,922	-0.05%
2022/07/12	0	0.00	15	16.66	16.45	-15	1,945	-0.77%
2022/07/11	0	0.00	0	16.60	17.00	0	1,954	0.00%
2022/07/08	1	16.90	0	0.00	16.90	1	1,944	0.05%
2022/07/06	1	16.85	0	0.00	16.85	1	1,957	0.05%
2022/07/05	1	17.20	0	0.00	17.20	1	1,965	0.05%
2022/07/01	4	16.76	0	0.00	16.85	4	1,962	0.20%
2022/06/30	0	0.00	15	16.90	17.15	-15	1,950	-0.77%
2022/06/28	15	17.10	0	0.00	17.20	15	1,943	0.77%
2022/06/27	5	17.10	20	17.25	17.35	-15	1,961	-0.76%
2022/06/22	1	15.25	0	0.00	15.20	1	1,980	0.05%
2022/06/20	35	16.27	0	0.00	16.00	35	1,933	1.81%
2022/06/17	65	17.81	0	0.00	17.20	65	1,846	3.52%
2022/06/16	0	0.00	55	19.20	19.10	-55	1,735	-3.17%
2022/06/10	0	0.00	1	19.00	18.75	-1	1,544	-0.06%
2022/05/31	2	19.35	0	0.00	19.20	2	1,447	0.14%
2022/05/26	0	0.00	24	18.98	19.05	-24	1,473	-1.63%
2022/05/25	0	0.00	15	18.80	19.00	-15	1,425	-1.05%
2022/05/24	0	0.00	15	18.72	18.85	-15	1,408	-1.07%
2022/05/20	0	0.00	19	18.15	18.50	-19	1,280	-1.48%
2022/04/28	0	0.00	5	17.20	18.30	-5	1,036	-0.48%
2022/04/27	0	0.00	6	17.04	17.40	-6	1,012	-0.59%
2022/04/25	0	0.00	4	17.41	17.25	-4	981	-0.41%
2022/04/22	0	0.00	16	17.78	18.00	-16	965	-1.66%
2022/04/21	0	0.00	1	17.50	17.65	-1	923	-0.11%
2022/04/15	3	16.90	0	0.00	16.95	3	917	0.33%
2022/04/13	2	16.95	0	0.00	16.85	2	922	0.22%
2022/04/12	7	16.85	5	17.08	17.20	2	924	0.22%
2022/04/08	5	16.56	1	16.80	16.90	4	910	0.44%
2022/04/07	1	16.30	0	0.00	16.30	1	905	0.11%
2022/04/01	0	0.00	1	17.45	17.40	-1	893	-0.11%
2022/03/29	0	0.00	22	17.77	17.85	-22	864	-2.55%
2022/03/25	2	16.80	6	16.75	16.75	-4	792	-0.50%
2022/03/24	1	16.10	0	0.00	16.10	1	786	0.13%
2022/03/23	0	0.00	2	16.10	16.10	-2	811	-0.25%
2022/03/22	1	16.40	0	0.00	16.30	1	827	0.12%
2022/03/18	2	16.43	0	0.00	16.40	2	843	0.24%
2022/03/17	2	16.55	2	16.55	16.55	0	857	0.00%
2022/03/15	0	0.00	2	16.10	16.10	-2	908	-0.22%
2022/03/14	0	0.00	1	16.20	16.10	-1	924	-0.11%
2022/03/11	0	0.00	1	15.75	15.75	-1	929	-0.11%
2022/03/10	1	15.80	6	15.80	15.65	-5	938	-0.53%
2022/03/08	3	15.63	0	0.00	15.55	3	984	0.30%
2022/03/03	5	16.74	0	0.00	16.65	5	1,087	0.46%
2022/03/02	5	16.76	0	0.00	16.70	5	1,115	0.45%
2022/03/01	0	0.00	10	17.30	17.50	-10	1,101	-0.91%
2022/02/24	10	16.35	1	16.30	15.85	9	1,186	0.76%
2022/02/23	1	15.80	0	0.00	16.00	1	1,278	0.08%
2022/02/21	0	0.00	1	15.95	15.95	-1	1,301	-0.08%
2022/02/18	0	0.00	1	15.95	15.95	-1	1,345	-0.07%
2022/02/17	2	15.80	0	0.00	15.60	2	1,417	0.14%
2022/02/15	3	16.00	0	0.00	15.75	3	1,480	0.20%
2022/02/14	0	0.00	3	16.00	16.00	-3	1,514	-0.20%
2022/02/11	1	15.80	0	0.00	16.10	1	1,537	0.07%
2022/02/10	1	16.00	0	0.00	16.10	1	1,576	0.06%
2022/02/09	1	16.20	0	0.00	16.30	1	1,629	0.06%
2022/02/08	2	16.20	2	16.23	16.30	0	1,644	0.00%
2022/02/07	14	15.85	0	0.00	16.25	14	1,667	0.84%
2022/01/26	1	15.45	0	0.00	15.45	1	1,719	0.06%
2022/01/24	0	0.00	1	15.45	15.45	-1	1,778	-0.06%
2022/01/20	1	15.31	1	15.50	15.50	0	1,850	0.00%
2022/01/19	0	0.00	1	15.65	15.35	-1	1,883	-0.05%
2022/01/17	0	0.00	3	15.60	15.60	-3	1,971	-0.15%
2022/01/14	1	15.75	1	15.00	15.00	0	2,077	0.00%
2022/01/12	10	15.55	0	0.00	15.55	10	2,437	0.41%
2022/01/11	1	16.35	1	15.90	15.85	0	2,531	0.00%
2022/01/07	2	16.53	1	16.60	16.60	1	2,860	0.03%
2022/01/06	1	16.85	0	0.00	16.90	1	3,030	0.03%
2022/01/05	2	16.88	1	16.80	16.80	1	3,123	0.03%
2022/01/04	0	0.00	3	17.35	17.35	-3	3,306	-0.09%
2021/12/30	1	17.20	0	0.00	17.20	1	3,528	0.03%
2021/12/29	2	17.20	2	17.30	17.30	0	3,533	0.00%
2021/12/28	0	0.00	1	17.10	17.10	-1	3,540	-0.03%
2021/12/27	0	0.00	3	17.42	17.30	-3	3,554	-0.08%
2021/12/24	2	17.13	1	17.05	17.05	1	3,566	0.03%
2021/12/22	1	17.20	6	17.13	17.05	-5	3,589	-0.14%
2021/12/21	0	0.00	1	16.85	17.10	-1	3,660	-0.03%
2021/12/20	16	16.77	0	0.00	17.00	16	3,799	0.42%
2021/12/17	4	17.01	0	0.00	17.05	4	3,803	0.11%
2021/12/16	2	17.60	0	0.00	17.60	2	3,775	0.05%
2021/12/15	2	17.20	4	17.40	17.40	-2	3,759	-0.05%
2021/12/14	0	0.00	2	17.18	17.15	-2	3,755	-0.05%
2021/12/13	3	17.37	1	17.70	17.70	2	3,747	0.05%
2021/12/10	15	17.73	4	17.55	17.45	11	3,758	0.29%
2021/12/09	1	18.10	1	18.25	18.25	0	3,714	0.00%
2021/12/08	19	18.20	4	18.14	18.15	15	3,699	0.41%
2021/12/07	6	18.24	0	0.00	18.20	6	3,681	0.16%
2021/12/03	1	18.30	0	0.00	18.30	1	3,669	0.03%
2021/12/02	9	18.44	0	0.00	18.25	9	3,659	0.25%
2021/12/01	0	0.00	13	19.14	18.90	-13	3,618	-0.36%
2021/11/30	0	0.00	3	18.95	19.00	-3	3,569	-0.08%
2021/11/29	1	18.10	2	17.95	18.00	-1	3,516	-0.03%
2021/11/26	39	18.45	7	18.81	18.25	32	3,490	0.92%
2021/11/25	8	18.88	1	18.80	18.75	7	3,447	0.20%
2021/11/24	3	18.77	1	19.20	18.75	2	3,413	0.06%
2021/11/23	32	18.46	1	19.05	18.90	31	3,371	0.92%
2021/11/22	14	17.54	62	18.61	18.85	-48	3,246	-1.48%
2021/11/18	1	17.30	0	0.00	17.30	1	3,134	0.03%
2021/11/16	0	0.00	4	17.61	18.35	-4	3,082	-0.13%
2021/11/12	5	16.50	1	16.70	16.40	4	2,975	0.13%
2021/11/11	2	17.05	0	0.00	16.80	2	2,942	0.07%
2021/11/09	4	17.60	0	0.00	17.70	4	2,886	0.14%
2021/11/08	5	18.20	0	0.00	18.15	5	2,845	0.18%
2021/11/04	0	0.00	2	17.25	17.25	-2	2,788	-0.07%
2021/11/03	25	17.33	0	0.00	17.15	25	2,766	0.90%
2021/11/02	31	18.13	0	0.00	17.90	31	2,708	1.14%
2021/11/01	1	17.90	0	0.00	17.90	1	2,677	0.04%
2021/10/29	3	17.85	0	0.00	17.80	3	2,669	0.11%
2021/10/28	1	18.30	0	0.00	18.05	1	2,644	0.04%
2021/10/27	0	0.00	2	18.40	18.10	-2	2,598	-0.08%
2021/10/26	12	18.53	0	0.00	18.25	12	2,570	0.47%
2021/10/25	0	0.00	2	18.50	18.45	-2	2,528	-0.08%
2021/10/22	1	19.30	17	18.94	18.80	-16	2,483	-0.64%
2021/10/21	16	20.52	8	19.86	19.90	8	2,390	0.33%
2021/10/20	4	19.08	1	18.45	19.60	3	2,188	0.14%
2021/10/19	3	17.90	3	18.35	17.85	0	2,026	0.00%
2021/10/18	7	19.62	34	18.93	18.85	-27	1,924	-1.40%
2021/10/15	3	19.50	11	18.72	19.90	-8	1,756	-0.46%
2021/10/14	10	19.14	0	0.00	19.15	10	1,587	0.63%
2021/10/13	10	17.38	10	17.68	18.30	0	1,407	0.00%
2021/10/12	36	17.90	0	0.00	18.45	36	1,319	2.73%
2021/10/07	0	14.65	0	0.00	15.75	0	945	0.00%
2021/10/04	0	0.00	5	14.05	14.35	-5	916	-0.55%
2021/10/01	2	15.00	0	0.00	14.65	2	921	0.22%
2021/09/30	0	0.00	2	15.35	15.55	-2	904	-0.22%
2021/09/29	7	14.85	0	0.00	14.80	7	887	0.79%
2021/09/28	2	15.10	0	0.00	15.30	2	869	0.23%
2021/09/27	7	15.09	12	15.18	15.30	-5	799	-0.63%
2021/09/24	0	0.00	6	13.95	13.95	-6	665	-0.90%
2021/09/09	0	12.61	0	0.00	12.75	0	763	0.00%
2021/09/08	0	12.35	0	0.00	12.15	0	813	0.00%
2021/08/27	0	0.00	2	13.30	13.30	-2	839	-0.24%
2021/08/24	1	13.20	1	12.85	12.95	0	856	0.00%
2021/08/20	0	0.00	1	12.95	12.65	-1	883	-0.11%
2021/08/04	0	0.00	1	14.65	14.65	-1	982	-0.10%
2021/08/03	1	14.60	0	0.00	14.50	1	978	0.10%
2021/07/27	0	0.00	2.1	14.39	14.45	-2.1	1,031	-0.21%
2021/07/26	0	0.00	0	14.30	14.15	0	1,063	0.00%
2021/07/20	9	14.40	0	0.00	14.50	9	1,170	0.77%
2021/07/12	0	0.00	1	14.75	14.70	-1	1,458	-0.07%
2021/07/08	1	15.05	0	0.00	15.05	1	1,514	0.07%
2021/07/06	2	15.50	0	0.00	15.50	2	1,672	0.12%
2021/07/05	2	15.30	0	0.00	15.30	2	1,709	0.12%
2021/06/29	1	15.46	0	15.78	15.45	1	1,897	0.05%
2021/06/28	0	15.70	0	0.00	16.05	0	1,894	0.00%
2021/06/23	1	15.15	0	0.00	15.15	1	1,927	0.05%
2021/06/22	2	15.15	0	0.00	15.15	2	2,010	0.10%
2021/06/18	2	15.60	0	0.00	15.65	2	2,174	0.09%
2021/06/03	0	0.00	0.1	16.15	16.20	-0.1	2,455	0.00%
2021/06/02	0	0.00	0.1	16.35	16.15	-0.1	2,479	0.00%
2021/06/01	0	0.00	0	17.00	16.40	0	2,487	0.00%
2021/05/31	0.1	16.80	0	0.00	16.70	0.1	2,499	0.00%
2021/05/28	0	0.00	0	16.35	16.35	0	2,510	0.00%
2021/05/25	1	14.95	0	14.90	14.90	1	2,644	0.04%
2021/05/12	0	0.00	17	14.20	14.10	-17	3,399	-0.50%
2021/05/10	0	0.00	3	16.35	16.25	-3	3,779	-0.08%
2021/05/03	2	17.08	0	0.00	16.85	2	4,314	0.05%
2021/04/26	0	0.00	5	19.10	18.95	-5	4,855	-0.10%
2021/04/23	0	0.00	6	18.73	19.05	-6	4,884	-0.12%
2021/04/22	7	19.77	10	19.75	19.40	-3	4,878	-0.06%
2021/04/21	7	20.36	8	20.33	20.15	-1	4,825	-0.02%
2021/04/20	6	19.73	10	19.61	19.70	-4	4,761	-0.08%
2021/04/19	7	19.99	1	19.85	19.95	6	4,762	0.13%
2021/04/16	0	0.00	4	19.25	19.15	-4	4,693	-0.09%
2021/04/15	0	0.00	1	18.80	18.95	-1	4,713	-0.02%
2021/04/14	10	18.89	3	18.80	18.50	7	4,707	0.15%
2021/04/13	13	19.58	11	19.42	19.10	2	4,688	0.04%
2021/04/12	12	20.01	10	20.39	20.10	2	4,654	0.04%
2021/04/09	2	19.15	0	0.00	19.40	2	4,574	0.04%
2021/04/07	9	19.59	4	19.70	19.70	5	4,607	0.11%
2021/04/06	4	18.29	6	18.13	18.15	-2	4,586	-0.04%
2021/04/01	4	18.23	1	18.20	18.25	3	4,625	0.06%
2021/03/31	1	18.30	0	0.00	18.10	1	4,710	0.02%
2021/03/29	0	0.00	9	18.13	17.80	-9	4,778	-0.19%
2021/03/26	3	17.82	3	18.02	18.00	0	4,836	0.00%
2021/03/25	6	19.15	9	19.24	18.30	-3	4,895	-0.06%
2021/03/24	13	19.62	8	19.78	19.95	5	4,832	0.10%
2021/03/23	8	18.33	24	18.52	18.80	-16	4,725	-0.34%
2021/03/22	10	18.05	3	17.98	18.10	7	4,676	0.15%
2021/03/19	3	17.73	3	18.05	18.05	0	4,655	0.00%
2021/03/18	8	17.58	11	17.51	18.00	-3	4,623	-0.06%
2021/03/17	0	0.00	1	17.55	17.45	-1	4,586	-0.02%
2021/03/16	5	17.71	20	17.61	17.50	-15	4,587	-0.33%
2021/03/15	6	17.43	2	17.40	17.40	4	4,592	0.09%
2021/03/12	27	18.24	2	17.60	17.65	25	4,595	0.54%
2021/03/11	2	18.45	20	17.91	18.35	-18	4,543	-0.40%
2021/03/10	8	16.68	0	0.00	17.05	8	4,478	0.18%
2021/03/08	5	16.76	0	0.00	16.30	5	4,603	0.11%
2021/03/05	2	16.90	0	0.00	17.05	2	4,580	0.04%
2021/03/04	1	17.20	0	0.00	17.25	1	4,567	0.02%
2021/03/02	2	17.50	0	0.00	16.95	2	4,502	0.04%
2021/02/26	2	17.50	4	17.45	17.45	-2	4,470	-0.04%
2021/02/25	0	0.00	4	17.43	17.90	-4	4,429	-0.09%
2021/02/24	2	16.50	5	16.55	16.35	-3	4,350	-0.07%
2021/02/23	3	16.40	0	0.00	16.30	3	4,310	0.07%
2021/02/22	7	17.09	7	16.97	16.90	0	4,260	0.00%
2021/02/19	5	16.91	3	17.37	17.50	2	4,176	0.05%
2021/02/18	10	16.12	16	16.38	16.85	-6	4,071	-0.15%
2021/02/17	2	14.80	1	15.30	15.35	1	3,969	0.03%
2021/02/05	17	15.69	0	0.00	15.15	17	3,925	0.43%
2021/02/04	0	0.00	5	16.25	16.55	-5	3,808	-0.13%
2021/02/03	7	19.10	51	18.00	18.00	-44	3,644	-1.21%
2021/02/02	0	0.00	29	20.66	20.00	-29	3,519	-0.82%
2021/02/01	15	22.27	0	0.00	22.20	15	3,295	0.46%
2021/01/29	1	21.85	1	21.20	21.90	0	3,082	0.00%
2021/01/28	1	19.90	1	19.75	19.95	0	2,892	0.00%
2021/01/27	0	0.00	50	19.40	19.55	-50	2,803	-1.78%
2021/01/22	50	18.17	1	18.00	18.90	49	2,446	2.00%
2021/01/21	0	0.00	3	17.15	18.55	-3	2,301	-0.13%
2021/01/20	4	16.29	5.1	16.47	17.10	-1.1	2,085	-0.05%
2021/01/19	4	16.50	0	0.00	16.90	4	1,917	0.21%
2021/01/13	0	0.00	3	14.65	14.85	-3	1,651	-0.18%
2021/01/05	0	0.00	10	14.75	14.90	-10	1,501	-0.67%
2021/01/04	0	0.00	2	14.50	14.80	-2	1,463	-0.14%
2020/12/31	0	0.00	2	14.25	14.65	-2	1,437	-0.14%
2020/12/30	2	15.50	2	14.43	14.15	0	1,374	0.00%
2020/12/29	5	15.16	0	0.00	15.50	5	1,284	0.39%
2020/12/23	0	0.00	3	12.95	13.60	-3	1,000	-0.30%
2020/12/22	1	13.10	2	12.90	13.30	-1	947	-0.11%
2020/12/21	3	13.05	11	13.35	13.45	-8	874	-0.91%
2020/12/16	0	0.00	2	11.85	12.05	-2	798	-0.25%
2020/12/15	0	0.00	4	11.55	11.60	-4	849	-0.47%
2020/12/10	5	12.40	2	12.25	12.30	3	845	0.35%
2020/12/04	4	11.93	0	0.00	12.00	4	739	0.54%
2020/12/03	3	12.03	0	0.00	11.90	3	711	0.42%
2020/12/02	10	11.70	0	0.00	12.25	10	639	1.56%
2020/11/10	13	11.17	0	0.00	11.05	13	538	2.42%
2020/10/08	0	0.00	1	11.05	11.10	-1	709	-0.14%
2020/09/29	0	0.00	2	10.70	10.80	-2	807	-0.25%
2020/09/25	0	0.00	10	11.24	10.70	-10	843	-1.19%
2020/09/24	0.1	11.45	2	11.18	11.30	-1.9	867	-0.22%
2020/09/21	0.1	10.90	0	0.00	10.65	0.1	981	0.01%
2020/09/18	6	11.30	0	0.00	11.35	6	960	0.62%
2020/09/09	3	10.20	1	10.15	10.30	2	1,117	0.18%
2020/08/27	0	0.00	4	10.10	9.97	-4	1,210	-0.33%
2020/08/05	2	10.70	0	0.00	10.80	2	1,319	0.15%
2020/07/27	1	11.05	0	0.00	10.60	1	1,278	0.08%
2020/07/21	0	0.00	1	11.35	11.50	-1	1,230	-0.08%
2020/07/20	0	0.00	1	11.15	11.15	-1	1,202	-0.08%
2020/07/17	6	11.33	0	0.00	11.55	6	1,190	0.50%
2020/07/16	2	10.95	0	0.00	11.45	2	1,142	0.18%
2020/07/01	0	0.00	9	11.15	11.20	-9	863	-1.04%
2020/06/30	0	0.00	10	10.90	11.20	-10	787	-1.27%
2020/06/29	5	10.10	0	0.00	10.20	5	733	0.68%
2020/06/24	0	0.00	10	10.17	10.20	-10	722	-1.38%
2020/06/23	1	10.15	0	0.00	10.25	1	711	0.14%
2020/06/19	0	0.00	10	10.20	10.50	-10	680	-1.47%
2020/06/18	23	10.47	0	0.00	10.75	23	594	3.87%
2020/06/11	0	0.00	10	9.07	9.20	-10	469	-2.13%
2020/06/10	5	9.09	0	0.00	9.20	5	456	1.10%
2020/06/08	5	8.92	10	8.50	8.97	-5	400	-1.25%
2020/06/03	5	8.00	0	0.00	8.00	5	364	1.37%
2020/05/28	5	8.06	0	0.00	8.02	5	369	1.35%
2020/05/18	4	7.91	0	0.00	8.13	4	320	1.25%
2020/03/27	0	0.00	5	6.85	7.16	-5	265	-1.89%
2020/03/25	5	6.51	0	0.00	6.54	5	262	1.90%
2019/11/13	0	0.00	10	10.40	10.40	-10	378	-2.64%
2019/11/04	10	11.00	0	0.00	10.70	10	426	2.35%
2019/10/28	0	0.00	2	10.80	10.80	-2	476	-0.42%
2019/10/16	0	0.00	1	10.70	10.70	-1	574	-0.17%
2019/10/09	0.5	10.70	0	0.00	10.75	0.5	659	0.07%
2019/10/08	0	10.70	0	0.00	10.70	0	706	0.01%
2019/09/27	0	0.00	1	10.85	10.90	-1	841	-0.12%
2019/08/30	0	0.00	5	10.65	10.65	-5	827	-0.60%
2019/08/29	10	10.75	0	0.00	10.70	10	828	1.21%
2019/08/27	1	11.00	0	0.00	10.80	1	836	0.12%
2019/08/16	0	0.00	1	11.10	11.15	-1	920	-0.11%
2019/08/13	0	0.00	2	11.10	11.00	-2	940	-0.21%
2019/08/06	1	10.70	0	0.00	10.75	1	974	0.10%
2019/08/02	0	0.00	1	10.80	10.70	-1	1,007	-0.10%
2019/07/29	0	0.00	10	11.45	11.55	-10	1,140	-0.88%
2019/07/19	0	0.00	1	11.15	11.20	-1	1,344	-0.07%
2019/07/18	5	11.55	0	0.00	11.40	5	1,327	0.38%
2019/07/17	0	0.00	8	11.70	11.55	-8	1,316	-0.61%
2019/07/16	0	0.00	1	12.05	11.90	-1	1,298	-0.08%
2019/07/15	0	0.00	5	12.03	12.10	-5	1,280	-0.39%
2019/07/12	4	12.03	0	0.00	12.00	4	1,247	0.32%
2019/07/11	10	11.55	0	0.00	11.55	10	1,201	0.83%
2019/07/10	11	11.78	28	11.65	11.95	-17	1,162	-1.46%
2019/07/08	1	10.50	0	0.00	10.45	1	1,061	0.09%
2019/06/18	2	10.20	0	0.00	10.20	2	1,019	0.20%
2019/06/12	6	10.70	0	0.00	10.50	6	996	0.60%
2019/05/24	0	0.00	3	11.00	10.85	-3	925	-0.32%
2019/05/23	3	11.20	10	11.25	11.15	-7	907	-0.77%
2019/05/22	10	10.80	0	0.00	11.25	10	869	1.15%
2019/05/20	20	9.86	0	0.00	9.90	20	840	2.38%
2019/05/10	0	0.00	6	10.21	10.40	-6	775	-0.77%
2019/05/08	1	11.30	2	11.50	11.25	-1	723	-0.14%
2019/05/07	3	11.50	0	0.00	11.60	3	693	0.43%
2019/05/06	5	11.90	3	12.00	12.05	2	643	0.31%
2019/05/03	0	0.00	6	11.30	11.80	-6	564	-1.06%
2019/05/02	4	9.80	13	10.68	10.75	-9	477	-1.88%
2019/04/26	0	0.00	150	9.39	9.26	-150	374	-40.10%	大賣/鉅額交易
2019/04/25	150	9.54	0	0.00	9.54	150	340	44.03%	大買/鉅額交易
2019/04/22	1	8.70	0	0.00	8.61	1	275	0.37%
2019/04/17	0.1	8.42	0	0.00	8.42	0.1	262	0.04%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/09	0	8.33	0	0.00	8.31	0	262	0.00%
2019/04/08	0	8.36	0	0.00	8.36	0	260	0.00%
2019/04/01	1	8.65	0	0.00	8.50	1	261	0.38%
2019/03/08	0	8.50	0	0.00	8.55	0	362	0.00%
2019/03/05	0	0.00	5	8.69	8.65	-5	377	-1.32%
2019/02/18	1	8.57	0	0.00	8.58	1	371	0.27%
2019/02/11	0	8.26	0	0.00	8.26	0	390	0.00%
2019/01/29	2	8.29	0	0.00	8.30	2	392	0.51%
2019/01/23	0	0.00	10	8.24	8.29	-10	393	-2.54%
2019/01/18	0	0.00	5	8.28	8.30	-5	412	-1.21%
2019/01/17	0	8.90	0	0.00	8.32	0	418	0.00%
2019/01/15	5	8.20	0	0.00	8.20	5	422	1.18%
2019/01/14	0	8.20	0	0.00	8.20	0	423	0.00%
2018/12/04	14	9.02	0	0.00	8.80	14	371	3.77%
2018/11/28	1	8.00	0	0.00	7.99	1	319	0.31%
2018/11/07	9	8.00	0	0.00	8.05	9	259	3.47%
2018/11/02	1	8.00	0	0.00	8.02	1	277	0.36%
2018/10/18	1	9.50	0	0.00	9.42	1	325	0.31%
2018/09/12	0	0.00	2	10.50	10.55	-2	532	-0.38%
2018/09/03	1	11.95	0	0.00	11.95	1	859	0.12%
2018/08/13	0.1	12.15	10	11.95	12.20	-9.9	1,338	-0.74%
2018/07/31	1	13.70	0	0.00	13.65	1	1,288	0.08%
2018/07/30	1	13.55	0	0.00	14.00	1	1,275	0.08%
2018/07/20	1	12.65	5	12.70	12.65	-4	1,259	-0.32%
2018/07/19	5	12.80	0	0.00	12.70	5	1,264	0.40%
2018/06/26	6	13.08	14	13.04	13.20	-8	1,222	-0.65%
2018/06/25	3	14.78	0	0.00	14.40	3	1,175	0.26%
2018/06/19	15	14.63	13	14.55	14.55	2	1,080	0.19%
2018/06/15	0	0.00	2	15.40	15.00	-2	1,062	-0.19%
2018/06/14	0	0.00	1	16.15	16.10	-1	1,015	-0.10%
2018/06/12	7	15.79	1	15.70	15.95	6	948	0.63%
2018/06/06	1	15.20	4	14.90	15.10	-3	691	-0.43%
2018/06/04	11	13.59	5	13.56	13.55	6	559	1.07%
2018/05/31	5	13.14	100	13.28	12.80	-95	497	-19.10%
2018/05/30	100	13.25	4	13.25	13.25	96	453	21.17%
2018/05/17	0	0.00	2	12.10	11.95	-2	401	-0.50%
2018/04/20	0	0.00	2	12.00	12.00	-2	709	-0.28%
2018/04/09	0	0.00	10	12.30	12.30	-10	935	-1.07%
2018/04/03	0	12.20	0	0.00	12.25	0	944	0.00%
2018/03/30	3	12.35	0	0.00	12.25	3	1,036	0.29%
2018/03/28	2	12.65	5.3	12.99	13.00	-3.3	1,112	-0.29%
2018/03/26	2	12.00	3	12.00	11.95	-1	1,089	-0.09%
2018/03/22	10	12.60	0	0.00	12.45	10	1,083	0.92%
2018/03/20	0	0.00	4	12.53	12.50	-4	1,073	-0.37%
2018/03/19	0	12.40	0	0.00	12.60	0	1,070	0.00%
2018/03/13	5	12.80	0	0.00	12.85	5	1,055	0.47%
2018/03/12	5	12.98	0	0.00	12.90	5	1,054	0.47%
2018/03/09	0	0.00	3	12.70	12.60	-3	1,039	-0.29%
2018/03/08	0	0.00	5	13.20	13.20	-5	1,018	-0.49%
2018/03/06	3	12.05	0	0.00	12.00	3	975	0.31%
2018/02/07	0	0.00	3	11.90	11.85	-3	951	-0.32%
2018/02/06	8	12.03	0	0.00	11.65	8	944	0.85%
2018/02/02	0	13.40	0	0.00	13.55	0	911	0.00%
2018/01/29	0	0.00	4	14.00	13.60	-4	887	-0.45%
2018/01/25	0	0.00	10	13.82	13.90	-10	870	-1.15%
2018/01/23	0	0.00	1	13.50	13.50	-1	860	-0.12%
2018/01/19	0	0.00	2	14.20	13.95	-2	829	-0.24%
2018/01/17	0	0.00	206	13.49	13.60	-206	791	-26.03%	大賣/鉅額交易
2018/01/16	203	13.99	17	13.85	14.00	186	743	25.00%	大買/鉅額交易
2018/01/15	1	12.95	0	0.00	12.75	1	657	0.15%
2018/01/10	5	13.19	0	0.00	13.00	5	619	0.81%
2018/01/09	0	0.00	2	12.90	12.90	-2	558	-0.36%
2018/01/05	0	0.00	1	11.95	11.90	-1	467	-0.21%
2018/01/02	1	11.80	0	0.00	11.75	1	463	0.22%