雷虎 (8033)-凱基-彰化券商分點個股進出

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
74.5
漲跌
▼1.1
漲幅
-1.46%
成交量
4,742張
產業
上市其他類股
244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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/07	5	75.80	0	0.00	74.50	5	4,435	0.11%
2024/05/06	8	75.59	1	75.50	75.60	7	4,364	0.16%
2024/04/30	1	73.40	0	0.00	73.20	1	4,234	0.02%
2024/04/29	2	74.10	0	0.00	73.80	2	4,207	0.05%
2024/04/26	1	75.90	1	75.80	75.40	0	4,160	0.00%
2024/04/25	0	0.00	7	76.27	76.50	-7	4,116	-0.17%
2024/04/24	0.1	76.20	26	76.77	75.90	-25.9	4,078	-0.64%
2024/04/23	2	74.90	0	0.00	74.30	2	4,039	0.05%
2024/04/22	12	77.03	1	78.30	73.30	11	4,000	0.28%
2024/04/19	4	78.68	16	79.69	79.40	-12	3,947	-0.30%
2024/04/18	8	81.38	5	82.16	80.60	3	3,855	0.08%
2024/04/17	6.9	79.53	2	79.65	79.30	4.9	3,724	0.13%
2024/04/16	31	80.74	4.1	80.90	81.40	26.9	3,651	0.74%
2024/04/15	4	81.53	9.1	82.68	83.40	-5.1	3,394	-0.15%
2024/04/12	5	74.23	1	74.50	75.90	4	3,113	0.13%
2024/04/11	12	74.91	70	75.88	73.60	-58	3,046	-1.90%
2024/04/10	33	77.58	7	78.54	77.20	26	2,906	0.89%
2024/04/09	2	76.88	18.2	71.87	77.00	-16.2	2,664	-0.61%
2024/04/08	23.2	71.00	5	70.74	70.00	18.2	2,440	0.75%
2024/04/03	13	70.48	8.2	71.51	73.00	4.9	2,337	0.21%
2024/04/02	26.2	71.44	1.9	72.89	73.00	24.3	2,240	1.08%
2024/04/01	16	68.44	2.1	71.02	71.60	13.9	2,058	0.68%
2024/03/29	3	65.37	3	65.20	65.10	0	1,832	0.00%
2024/03/28	14	64.90	8	68.31	68.30	6	1,727	0.35%
2024/03/27	6	63.33	5.5	62.35	64.20	0.5	1,492	0.03%
2024/03/26	0	0.00	2	58.45	58.40	-2	1,306	-0.15%
2024/03/25	6	60.15	2	59.49	60.10	4	1,219	0.33%
2024/03/22	2	54.33	2	54.15	56.10	0	1,066	0.00%
2024/03/20	0	51.30	0	0.00	51.10	0	979	0.00%
2024/03/19	0	0.00	2	51.70	51.90	-2	983	-0.20%
2024/03/18	0	0.00	1	50.90	51.20	-1	989	-0.10%
2024/03/15	1	51.10	0	0.00	50.80	1	1,007	0.10%
2024/03/14	0	0.00	1	50.60	50.80	-1	1,010	-0.10%
2024/03/12	0	0.00	1	52.00	52.00	-1	1,019	-0.10%
2024/03/11	1	52.70	0	0.00	52.50	1	1,019	0.10%
2024/03/08	1.4	50.93	0	0.00	50.60	1.4	1,023	0.14%
2024/03/06	0	0.00	17	52.60	52.50	-17	1,028	-1.65%
2024/03/05	0	54.00	12	53.50	53.20	-12	1,025	-1.17%
2024/03/04	0	53.28	1	53.00	52.90	-1	1,018	-0.10%
2024/02/29	0	0.00	1	53.90	54.10	-1	1,060	-0.09%
2024/02/27	14	53.91	1	53.90	53.60	13	1,119	1.16%
2024/02/26	1	52.87	0	0.00	53.10	1	1,100	0.09%
2024/02/23	0	51.90	0	0.00	51.60	0	1,094	0.00%
2024/02/21	0	52.60	0	0.00	52.60	0	1,098	0.00%
2024/02/16	2	53.85	0	0.00	54.10	2	1,097	0.18%
2024/02/02	0	0.00	0.1	52.10	51.90	-0.1	1,089	-0.01%
2024/02/01	0	51.70	0	0.00	51.80	0	1,092	0.00%
2024/01/31	1	51.32	0	0.00	51.30	1	1,093	0.10%
2024/01/29	0	53.00	0	0.00	52.40	0	1,094	0.00%
2024/01/26	1	52.30	0	0.00	52.10	1	1,100	0.09%
2024/01/17	0	0.00	1	54.50	54.30	-1	1,110	-0.09%
2024/01/16	1	55.80	0	0.00	55.60	1	1,103	0.09%
2024/01/15	1	58.00	0	0.00	57.20	1	1,090	0.09%
2024/01/11	1	55.90	0	0.00	55.60	1	993	0.10%
2024/01/10	2	56.90	1	57.80	57.00	1	989	0.10%
2024/01/08	1	56.20	0.1	56.50	56.10	1	975	0.10%
2024/01/04	0	0.00	1	55.60	55.40	-1	978	-0.10%
2024/01/03	1	55.70	0	0.00	55.50	1	1,040	0.10%
2024/01/02	1.1	56.21	0	0.00	56.00	1.1	1,038	0.10%
2023/12/28	0	0.00	4	56.53	56.10	-4	1,040	-0.38%
2023/12/27	1	56.20	0	0.00	56.20	1	1,039	0.10%
2023/12/25	0.1	55.90	1	57.50	57.20	-0.9	1,008	-0.09%
2023/12/21	0	0.00	2	56.60	56.50	-2	998	-0.20%
2023/12/20	1	55.70	0	0.00	55.90	1	1,001	0.10%
2023/12/15	0	0.00	1	57.50	57.30	-1	1,048	-0.10%
2023/12/14	1	56.80	2	56.70	56.80	-1	1,074	-0.09%
2023/12/13	2	57.50	0	0.00	56.50	2	1,097	0.18%
2023/12/12	2	57.60	1	57.30	57.00	1	1,162	0.09%
2023/12/11	1	56.10	0	0.00	56.30	1	1,176	0.09%
2023/12/07	0	0.00	2	57.85	57.50	-2	1,268	-0.16%
2023/12/05	1	56.40	0	0.00	56.50	1	1,467	0.07%
2023/12/04	1	56.10	5	56.34	57.80	-4	1,467	-0.27%
2023/11/29	1	56.40	0	0.00	56.40	1	1,489	0.07%
2023/11/28	1	56.50	0	0.00	56.50	1	1,512	0.07%
2023/11/27	6	58.58	1	60.50	57.00	5	1,559	0.32%
2023/11/24	7	57.09	0	0.00	58.80	7	1,566	0.45%
2023/11/21	5	56.40	0	0.00	55.30	5	1,887	0.26%
2023/11/20	0	0.00	7	55.93	55.90	-7	2,014	-0.35%
2023/11/17	1	54.60	0	0.00	54.50	1	2,068	0.05%
2023/11/16	0	0.00	5	54.30	54.40	-5	2,079	-0.24%
2023/11/15	0	0.00	0.1	54.50	53.80	-0.1	2,082	0.00%
2023/11/13	1.3	53.61	0	0.00	53.30	1.3	2,104	0.06%
2023/11/10	3	53.87	0	0.00	53.70	3	2,121	0.14%
2023/11/07	1	56.40	0.1	57.00	56.10	0.9	2,150	0.04%
2023/11/03	1	56.10	0	0.00	56.30	1	2,161	0.05%
2023/11/01	0	0.00	1	54.80	54.90	-1	2,170	-0.05%
2023/10/26	0	0.00	10	58.10	58.20	-10	2,304	-0.43%
2023/10/25	0	0.00	1	58.20	57.70	-1	2,307	-0.04%
2023/10/12	1	61.70	1	61.50	61.90	0	2,605	0.00%
2023/10/11	1	63.00	14	62.67	63.00	-13	2,613	-0.50%
2023/10/04	0	0.00	12	57.60	57.70	-12	2,696	-0.45%
2023/10/03	2	58.60	4	58.93	58.30	-2	2,705	-0.07%
2023/10/02	0	59.00	3	58.90	59.10	-3	2,733	-0.11%
2023/09/28	9	58.88	0	59.72	58.70	9	2,746	0.33%
2023/09/27	0	59.20	0	0.00	59.00	0	2,766	0.00%
2023/09/26	3	59.37	0	0.00	59.00	3	2,827	0.11%
2023/09/25	9	60.53	1.1	60.83	60.70	7.9	2,868	0.28%
2023/09/22	5	58.96	20	59.00	59.60	-15	2,867	-0.52%
2023/09/21	0	57.60	7	57.90	57.20	-7	2,863	-0.24%
2023/09/20	2	59.65	0	0.00	58.90	2	2,879	0.07%
2023/09/19	0	60.60	0	0.00	59.80	0	2,901	0.00%
2023/09/18	0	62.50	25	62.98	62.20	-25	2,892	-0.86%
2023/09/15	4	62.60	9	61.60	61.50	-5	2,897	-0.17%
2023/09/14	0	0.00	4	63.90	63.80	-4	2,906	-0.14%
2023/09/13	1	65.20	0	0.00	64.20	1	3,029	0.03%
2023/09/12	11	67.19	7	68.56	66.00	4	3,039	0.13%
2023/09/11	8	68.71	6.1	69.12	68.00	1.9	3,047	0.06%
2023/09/08	0	0.00	3	67.10	68.00	-3	2,958	-0.10%
2023/09/07	1	63.50	0	0.00	63.00	1	2,897	0.03%
2023/09/06	0	0.00	3	63.70	63.10	-3	2,934	-0.10%
2023/09/04	1	63.30	0	0.00	63.60	1	3,022	0.03%
2023/09/01	0.3	64.80	0	0.00	64.60	0.3	3,109	0.01%
2023/08/31	3.6	67.14	0	0.00	65.30	3.6	3,129	0.12%
2023/08/30	3	62.80	5	64.46	65.80	-2	3,176	-0.06%
2023/08/29	4	63.55	1	66.90	64.50	3	3,165	0.09%
2023/08/28	0.1	66.60	12	67.89	68.20	-11.9	3,102	-0.38%
2023/08/25	3	63.60	3.2	64.48	62.90	-0.2	2,986	-0.01%
2023/08/24	8	59.19	3.4	59.91	62.90	4.6	2,983	0.15%
2023/08/23	3	55.87	0	0.00	57.20	3	2,921	0.10%
2023/08/17	0	54.58	3	53.67	54.40	-3	2,856	-0.10%
2023/08/16	3	53.07	2	53.40	53.40	1	2,856	0.04%
2023/08/15	0.2	55.30	1	54.50	54.10	-0.8	2,837	-0.03%
2023/08/14	1	55.70	0	0.00	55.30	1	2,832	0.04%
2023/08/11	1	56.30	0	0.00	56.50	1	2,837	0.04%
2023/08/10	1	58.40	3	58.83	58.00	-2	2,834	-0.07%
2023/08/08	2	60.50	0	0.00	59.10	2	2,990	0.07%
2023/08/02	0	0.00	15	60.86	60.20	-15	3,665	-0.41%
2023/08/01	17	64.01	21.5	63.30	62.80	-4.5	3,964	-0.11%
2023/07/31	15	61.61	0.2	58.50	61.50	14.8	3,921	0.38%
2023/07/28	2	58.00	0	0.00	57.90	2	3,892	0.05%
2023/07/27	0.1	59.40	0	0.00	58.70	0.1	3,905	0.00%
2023/07/26	0.2	59.93	15	60.26	58.50	-14.9	3,914	-0.38%
2023/07/25	15	58.80	39	59.36	59.00	-24	3,915	-0.61%
2023/07/24	16	62.99	7	60.26	60.00	9	3,915	0.23%
2023/07/21	24	63.27	1.2	64.08	62.90	22.8	3,885	0.59%
2023/07/20	0	0.00	1	59.50	62.70	-1	3,832	-0.03%
2023/07/19	1.1	56.33	0	0.00	57.00	1.1	3,775	0.03%
2023/07/18	1.4	58.24	5	56.80	56.50	-3.6	3,786	-0.10%
2023/07/17	5	58.00	11	59.55	59.60	-6	3,997	-0.15%
2023/07/14	8	59.71	10	61.25	60.50	-2	4,402	-0.05%
2023/07/13	6.1	60.64	0	0.00	60.10	6.1	5,626	0.11%
2023/07/12	11	64.89	0	0.00	62.10	11	6,052	0.18%
2023/07/07	0	0.00	1	67.00	67.50	-1	6,199	-0.02%
2023/07/05	1	70.60	1	70.70	69.60	0	6,174	0.00%
2023/07/04	1	71.00	2.7	71.63	70.70	-1.7	6,163	-0.03%
2023/07/03	1	71.50	14	68.68	70.70	-13	6,121	-0.21%
2023/06/30	0	0.00	1	68.50	68.40	-1	6,083	-0.02%
2023/06/29	0	0.00	4	69.63	69.00	-4	6,088	-0.07%
2023/06/28	5	69.98	1	69.90	69.50	4	6,115	0.07%
2023/06/27	1	67.70	0	0.00	67.50	1	6,154	0.02%
2023/06/26	1	70.49	0	0.00	70.20	1	6,399	0.02%
2023/06/21	0	0.00	1	70.40	70.30	-1	6,450	-0.02%
2023/06/20	1	72.40	0	0.00	71.30	1	6,520	0.02%
2023/06/19	4.2	72.98	5	73.90	74.40	-0.8	6,513	-0.01%
2023/06/16	0	0.00	0	71.10	69.70	0	6,477	0.00%
2023/06/15	1	70.61	3	67.50	70.70	-2	6,519	-0.03%
2023/06/13	1	70.10	24	69.40	69.30	-23	6,490	-0.35%
2023/06/12	0.6	70.88	3	70.13	69.40	-2.4	6,488	-0.04%
2023/06/08	3.4	73.86	3	73.97	73.10	0.4	6,477	0.01%
2023/06/07	2	75.35	19	73.70	73.80	-17	6,496	-0.26%
2023/06/06	9.1	72.20	8	71.60	71.90	1.1	6,442	0.02%
2023/06/05	3	72.03	4.2	73.35	73.00	-1.2	6,486	-0.02%
2023/06/01	1	70.00	32	70.04	70.00	-31	6,688	-0.46%
2023/05/31	4	70.80	0	0.00	70.40	4	6,852	0.06%
2023/05/30	3	72.20	8	71.99	71.80	-5	6,960	-0.07%
2023/05/29	13	65.87	31.1	67.93	69.60	-18.1	6,922	-0.26%
2023/05/22	0.2	67.85	1	68.00	68.10	-0.8	8,205	-0.01%
2023/05/19	1	64.00	0	0.00	64.40	1	8,268	0.01%
2023/05/18	1	63.80	0	0.00	64.00	1	8,305	0.01%
2023/05/16	0	63.00	0	0.00	62.90	0	8,416	0.00%
2023/05/15	0	64.20	1	64.90	62.70	-1	8,694	-0.01%
2023/05/12	16	68.61	4	68.33	68.30	12	8,899	0.14%
2023/05/11	12	71.28	11.1	72.80	70.00	0.9	8,877	0.01%
2023/05/10	4.1	72.39	6	71.95	72.80	-1.9	8,697	-0.02%
2023/05/09	32	75.55	0	77.00	69.70	32	8,429	0.38%
2023/05/08	34	77.83	22	79.86	77.20	12	8,262	0.15%
2023/05/04	0.1	78.10	6.1	78.63	78.10	-6	8,074	-0.07%
2023/05/03	3	77.27	1	77.80	78.20	2	8,186	0.02%
2023/05/02	0	77.50	2.1	77.00	76.50	-2	8,188	-0.02%
2023/04/28	2	75.20	0	0.00	75.20	2	8,211	0.02%
2023/04/27	0.1	73.40	2.1	73.27	74.40	-2	8,211	-0.02%
2023/04/26	1	69.00	3	69.00	70.20	-2	8,219	-0.02%
2023/04/25	1	70.37	0.1	71.50	70.00	0.9	8,261	0.01%
2023/04/24	0.1	70.50	0	68.20	73.00	0	8,289	0.00%
2023/04/21	0	68.00	1	68.00	69.70	-1	8,288	-0.01%
2023/04/20	52.4	74.84	12	73.42	74.60	40.4	8,275	0.49%
2023/04/19	10	74.00	71	75.62	76.60	-61	8,042	-0.76%
2023/04/18	97.1	77.60	59	78.44	73.50	38.1	7,671	0.50%
2023/04/17	58	75.34	19.2	77.49	79.00	38.9	6,526	0.60%
2023/04/14	16	69.00	9.9	71.90	71.90	6.1	6,118	0.10%
2023/04/13	0	0.00	1.1	62.31	65.40	-1.1	6,018	-0.02%
2023/04/12	0	60.50	0	0.00	63.00	0	6,040	0.00%
2023/04/10	5	59.20	0	0.00	59.10	5	6,056	0.08%
2023/04/07	0.2	59.80	0	0.00	58.90	0.2	6,088	0.00%
2023/04/06	0	0.00	0.2	59.06	59.40	-0.2	6,136	0.00%
2023/03/31	6	58.03	0	0.00	58.20	6	6,172	0.10%
2023/03/30	15	56.95	0	0.00	57.50	15	6,279	0.24%
2023/03/29	12.1	56.23	10	55.20	57.70	2.1	6,299	0.03%
2023/03/28	0.2	60.75	2	60.00	58.50	-1.8	6,326	-0.03%
2023/03/27	24	63.18	18.2	62.82	64.90	5.8	6,338	0.09%
2023/03/24	12	59.08	5	59.10	59.00	7	6,273	0.11%
2023/03/23	9	60.16	4	60.60	60.30	5	6,372	0.08%
2023/03/22	8	59.36	0	0.00	58.90	8	6,342	0.13%
2023/03/21	16.2	60.20	5	59.96	59.90	11.2	6,379	0.18%
2023/03/20	3	59.34	0	0.00	60.90	3	6,350	0.05%
2023/03/17	2	57.50	6	56.87	58.40	-4	6,366	-0.06%
2023/03/16	0.1	56.66	0.1	55.00	54.50	0	6,435	0.00%
2023/03/15	1	58.59	0.3	58.26	56.90	0.8	6,534	0.01%
2023/03/14	0.1	57.52	1	57.62	57.60	-0.9	6,831	-0.01%
2023/03/13	1	54.53	10	56.65	56.70	-9	6,947	-0.13%
2023/03/10	3.1	59.48	3.1	57.20	57.80	0	6,967	0.00%
2023/03/09	5.3	61.11	1	60.90	61.40	4.3	7,012	0.06%
2023/03/08	10.1	61.07	1	60.50	62.10	9.1	7,121	0.13%
2023/03/07	4	60.50	3	59.80	59.60	1	7,360	0.01%
2023/03/06	8	60.50	25	60.77	61.50	-17	7,483	-0.23%
2023/03/03	3	57.40	8.2	56.93	56.70	-5.2	7,428	-0.07%
2023/03/02	7	53.36	4	54.75	55.80	3	7,499	0.04%
2023/03/01	3.1	53.37	1	54.60	52.80	2.1	7,593	0.03%
2023/02/24	23.1	55.00	22.2	54.46	53.90	0.9	7,649	0.01%
2023/02/23	4	57.00	5.1	56.21	58.00	-1.1	7,528	-0.01%
2023/02/22	1.1	54.83	13	55.15	57.70	-11.9	7,357	-0.16%
2023/02/21	3	48.67	19	48.94	52.50	-16	7,042	-0.23%
2023/02/20	18	45.95	4.1	46.79	47.80	13.9	6,943	0.20%
2023/02/17	3.2	44.88	5	44.94	44.45	-1.8	6,845	-0.03%
2023/02/16	1	44.00	1.1	44.26	44.25	-0.1	6,834	0.00%
2023/02/15	1	44.59	1	44.20	43.95	0	6,884	0.00%
2023/02/14	11	44.96	2	44.90	44.30	9	6,967	0.13%
2023/02/13	19.3	44.95	14	46.04	45.85	5.3	7,022	0.07%
2023/02/10	4	46.35	7	46.00	47.85	-3	7,172	-0.04%
2023/02/09	6	43.29	13.1	43.36	43.50	-7.1	6,988	-0.10%
2023/02/08	2	42.18	6	42.85	42.10	-4	7,010	-0.06%
2023/02/07	1.1	42.31	0	0.00	42.40	1.1	7,091	0.02%
2023/02/06	2	42.25	0	0.00	42.25	2	7,161	0.03%
2023/02/03	2	41.93	0	0.00	41.85	2	7,218	0.03%
2023/02/02	3	43.03	5.2	43.17	42.95	-2.2	7,209	-0.03%
2023/02/01	23.2	42.68	8.1	42.54	43.25	15	7,209	0.21%
2023/01/31	1	40.05	10	40.04	40.10	-9	7,174	-0.13%
2023/01/30	4	40.18	5	39.60	40.70	-1	7,308	-0.01%
2023/01/17	0	39.25	0	0.00	39.10	0	7,327	0.00%
2023/01/16	0	0.00	2	39.05	39.25	-2	7,431	-0.03%
2023/01/13	4	39.83	12.1	40.10	39.35	-8.1	7,544	-0.11%
2023/01/12	4	40.81	0	0.00	40.25	4	7,584	0.05%
2023/01/11	0	42.00	0	0.00	41.35	0	7,547	0.00%
2023/01/10	1	41.90	2	41.70	41.65	-1	7,538	-0.01%
2023/01/09	7	41.98	0	0.00	41.95	7	7,527	0.09%
2023/01/06	2	42.10	0	0.00	41.90	2	7,510	0.03%
2023/01/05	2	43.13	1	43.20	43.20	1	7,462	0.01%
2023/01/04	0	43.00	1.1	43.32	43.30	-1.1	7,360	-0.01%
2023/01/03	0	41.90	0	0.00	42.15	0	7,348	0.00%
2022/12/30	1	43.21	2.1	42.90	42.75	-1.1	7,360	-0.01%
2022/12/29	0	41.10	0	0.00	41.00	0	7,315	0.00%
2022/12/28	0	41.50	0	0.00	41.50	0	7,318	0.00%
2022/12/27	1	43.10	3	42.93	42.25	-2	7,306	-0.03%
2022/12/26	1.1	43.65	3	42.97	43.10	-2	7,296	-0.03%
2022/12/23	3	42.00	8	41.61	42.80	-5	7,277	-0.07%
2022/12/22	11	43.35	6	43.42	42.75	5	7,268	0.07%
2022/12/21	4	41.73	2	41.90	41.80	2	7,244	0.03%
2022/12/20	3	41.47	0	0.00	41.40	3	7,308	0.04%
2022/12/19	2	43.20	0	0.00	41.80	2	7,401	0.03%
2022/12/16	8	44.51	2	44.30	43.90	6	7,527	0.08%
2022/12/15	4	43.56	8.1	45.13	45.35	-4.1	7,506	-0.05%
2022/12/14	0	0.00	2	41.85	41.25	-2	7,349	-0.03%
2022/12/13	1	40.15	10	40.29	40.80	-9	7,312	-0.12%
2022/12/12	7	42.71	4	42.63	42.00	3	7,231	0.04%
2022/12/09	2.1	44.95	0	0.00	44.05	2.1	7,181	0.03%
2022/12/08	0	44.95	4.1	45.64	45.10	-4	7,163	-0.06%
2022/12/07	5.1	44.98	8	45.46	44.45	-3	7,132	-0.04%
2022/12/06	18	46.15	11	45.50	47.00	7	7,099	0.10%
2022/12/05	0	0.00	12	45.08	45.10	-12	6,863	-0.18%
2022/12/02	0	0.00	2	41.20	41.00	-2	6,722	-0.03%
2022/12/01	11	41.46	3.1	41.46	40.95	8	6,657	0.12%
2022/11/30	6	41.20	6	41.48	40.75	0	6,532	0.00%
2022/11/29	15	44.87	16	44.55	42.95	-1	6,398	-0.02%
2022/11/28	9	40.70	10.1	41.37	42.35	-1.1	6,082	-0.02%
2022/11/25	7	39.06	1	41.20	38.50	6	5,880	0.10%
2022/11/24	7.1	41.73	41	40.65	42.55	-33.9	5,708	-0.59%
2022/11/23	7	44.64	0	0.00	44.00	7	5,467	0.13%
2022/11/22	11.1	47.75	10.1	48.01	45.50	1	5,229	0.02%
2022/11/21	17	45.54	6	44.23	46.00	11	5,075	0.22%
2022/11/18	5.1	42.75	0.1	41.50	42.00	5.1	4,976	0.10%
2022/11/17	3.1	38.89	7	39.20	40.40	-4	4,836	-0.08%
2022/11/16	7	37.41	0.1	36.43	36.75	6.9	4,733	0.15%
2022/11/15	0	32.35	2.1	34.45	36.00	-2.1	4,621	-0.04%
2022/11/11	1	34.80	24	33.60	34.00	-23	4,468	-0.51%
2022/11/10	0.1	34.40	3	34.10	34.30	-2.9	4,399	-0.07%
2022/11/09	2	32.02	6	32.14	32.55	-4	4,301	-0.09%
2022/11/08	17	33.30	16.3	32.13	34.20	0.7	4,216	0.02%
2022/11/07	1	33.10	1	33.10	33.10	0	3,771	0.00%
2022/11/04	3	29.75	0	30.10	30.10	3	3,725	0.08%
2022/11/03	0	0.00	6	27.40	27.40	-6	3,577	-0.17%
2022/11/02	0	0.00	2.1	24.95	24.95	-2.1	3,463	-0.06%
2022/11/01	0	0.00	6.1	22.63	22.70	-6.1	3,380	-0.18%
2022/10/31	6	20.88	1	20.70	20.65	5	3,294	0.15%
2022/10/28	0.1	21.35	44	21.33	21.00	-44	3,243	-1.35%
2022/10/27	0	0.00	4	21.88	22.00	-4	3,141	-0.13%
2022/10/26	2	21.88	10	21.95	22.10	-8	3,045	-0.26%
2022/10/25	0	0.00	4	20.53	20.30	-4	2,882	-0.14%
2022/10/24	7	20.99	19	20.97	20.90	-12	2,817	-0.43%
2022/10/21	4	19.86	19	20.09	20.50	-15	2,691	-0.56%
2022/10/20	9	18.66	8	18.98	19.10	1	2,541	0.04%
2022/10/19	0	0.00	11	17.40	17.40	-11	2,455	-0.45%
2022/10/14	0	0.00	5	17.60	17.95	-5	2,435	-0.21%
2022/10/13	15	17.20	0	0.00	16.90	15	2,417	0.62%
2022/10/12	1	17.80	10	17.47	17.85	-9	2,387	-0.38%
2022/10/11	8	18.16	0	0.00	17.85	8	2,381	0.34%
2022/10/07	1	18.90	2	19.00	19.40	-1	2,332	-0.04%
2022/10/06	5	18.75	0	0.00	19.10	5	2,286	0.22%
2022/10/05	0	0.00	1	18.65	18.30	-1	2,226	-0.04%
2022/10/04	6	18.28	10	18.35	18.50	-4	2,199	-0.18%
2022/10/03	20	17.95	14	18.05	18.20	6	2,180	0.28%
2022/09/30	1	16.80	0	0.00	18.15	1	2,148	0.05%
2022/09/29	5.1	18.39	0	0.00	18.40	5.1	2,109	0.24%
2022/09/28	8	18.69	21	18.37	18.05	-13	2,066	-0.63%
2022/09/27	13	19.50	2	19.50	20.00	11	1,986	0.55%
2022/09/26	37	20.96	0	0.00	20.70	37	1,892	1.95%
2022/09/23	2	21.43	2	21.89	22.90	0	1,747	0.00%
2022/09/22	2	21.18	18.1	21.22	21.25	-16.1	1,552	-1.03%
2022/09/21	3	19.35	5	19.59	19.35	-2	1,367	-0.15%
2022/09/20	0	0.00	1	19.65	19.75	-1	1,367	-0.07%
2022/09/15	4	20.21	17	19.80	19.70	-13	1,339	-0.97%
2022/09/14	1	20.20	11	20.16	20.30	-10	1,283	-0.78%
2022/09/13	1	19.20	18	19.76	20.00	-17	1,221	-1.39%
2022/09/12	10	19.30	30	19.16	19.15	-20	1,198	-1.67%
2022/09/08	3	18.15	0	0.00	18.00	3	1,219	0.25%
2022/09/07	0	0.00	1	17.65	17.95	-1	1,274	-0.08%
2022/09/06	1	17.50	5	18.18	17.65	-4	1,283	-0.31%
2022/09/05	2	18.45	0	0.00	18.50	2	1,321	0.15%
2022/09/02	0	0.00	1	18.30	18.30	-1	1,357	-0.07%
2022/09/01	5	18.12	2	18.10	18.15	3	1,355	0.22%
2022/08/31	1	18.25	11	18.39	18.30	-10	1,361	-0.73%
2022/08/30	17	18.15	0	0.00	18.25	17	1,345	1.26%
2022/08/29	0	0.00	4	17.30	17.70	-4	1,333	-0.30%
2022/08/25	3	17.60	0	0.00	17.60	3	1,360	0.22%
2022/08/24	3	17.43	0	0.00	17.45	3	1,392	0.22%
2022/08/23	3	17.57	0	0.00	17.50	3	1,419	0.21%
2022/08/22	1	18.10	0	0.00	18.00	1	1,453	0.07%
2022/08/19	1	18.15	2	18.20	18.20	-1	1,484	-0.07%
2022/08/18	1	18.25	0	0.00	18.30	1	1,526	0.07%
2022/08/17	5	18.12	0	0.00	18.25	5	1,544	0.32%
2022/08/16	1	18.10	0	0.00	18.25	1	1,579	0.06%
2022/08/15	0	0.00	5	18.02	18.40	-5	1,615	-0.31%
2022/08/08	10	16.93	1	17.00	16.95	9	1,666	0.54%
2022/08/03	1	16.55	0	0.00	16.45	1	1,691	0.06%
2022/08/02	1	16.60	0	0.00	16.55	1	1,705	0.06%
2022/07/06	0	0.00	26	16.85	16.85	-26	1,957	-1.33%
2022/06/27	20	17.08	0	0.00	17.35	20	1,961	1.02%
2022/06/24	0	0.00	2	16.10	15.85	-2	1,969	-0.10%
2022/06/23	3	15.60	0	0.00	15.55	3	1,972	0.15%
2022/06/22	2	15.25	0	0.00	15.20	2	1,980	0.10%
2022/06/21	1	16.25	0	0.00	16.40	1	1,953	0.05%
2022/06/20	2	16.85	0	0.00	16.00	2	1,933	0.10%
2022/06/17	5	17.47	0	0.00	17.20	5	1,846	0.27%
2022/06/14	1	18.80	0	0.00	19.00	1	1,661	0.06%
2022/06/13	0	0.00	3	19.00	19.40	-3	1,611	-0.19%
2022/06/10	1	18.85	0	0.00	18.75	1	1,544	0.06%
2022/05/31	0	0.00	1	19.20	19.20	-1	1,447	-0.07%
2022/05/27	6	18.93	0	0.00	18.85	6	1,432	0.42%
2022/05/24	0	0.00	20	18.80	18.85	-20	1,408	-1.42%
2022/05/23	0	0.00	10	18.86	18.80	-10	1,349	-0.74%
2022/05/20	0	0.00	1	18.50	18.50	-1	1,280	-0.08%
2022/05/19	0	0.00	5	17.80	18.00	-5	1,215	-0.41%
2022/05/10	5	17.25	19	17.39	17.55	-14	1,148	-1.22%
2022/05/06	0	0.00	10	17.75	17.85	-10	1,118	-0.89%
2022/05/03	0	0.00	10	17.95	18.00	-10	1,101	-0.91%
2022/04/29	23	18.26	10.1	18.30	18.25	13	1,085	1.19%
2022/04/28	0	0.00	41	17.87	18.30	-41	1,036	-3.96%
2022/04/25	34	17.28	0	0.00	17.25	34	981	3.46%
2022/04/22	8	17.93	23	17.78	18.00	-15	965	-1.55%
2022/04/21	5	17.65	2	17.35	17.65	3	923	0.32%
2022/04/15	27	16.61	0	0.00	16.95	27	917	2.94%
2022/04/13	0	0.00	8	17.00	16.85	-8	922	-0.87%
2022/04/12	0	0.00	15	17.00	17.20	-15	924	-1.62%
2022/04/11	45	16.77	5	16.54	17.20	40	917	4.36%
2022/04/07	3	16.80	5	16.80	16.30	-2	905	-0.22%
2022/04/06	8	17.24	0	0.00	17.10	8	891	0.90%
2022/03/29	10	18.06	28	17.64	17.85	-18	864	-2.08%
2022/03/25	2	16.70	2	16.60	16.75	0	792	0.00%
2022/03/15	5	16.00	0	0.00	16.10	5	908	0.55%
2022/03/07	2	15.90	0	0.00	15.60	2	1,029	0.19%
2022/03/02	4	16.85	0	0.00	16.70	4	1,115	0.36%
2022/03/01	0	0.00	6	17.13	17.50	-6	1,101	-0.54%
2022/02/24	0	0.00	2	16.15	15.85	-2	1,186	-0.17%
2022/02/18	2	15.40	0	0.00	15.95	2	1,345	0.15%
2022/02/14	1	15.50	0	0.00	16.00	1	1,514	0.07%
2022/02/07	0	0.00	2	16.15	16.25	-2	1,667	-0.12%
2022/01/25	1	15.20	0	0.00	15.45	1	1,751	0.06%
2022/01/21	1	15.40	0	0.00	15.40	1	1,813	0.06%
2022/01/18	1	15.55	0	0.00	15.45	1	1,921	0.05%
2022/01/14	2	15.00	0	0.00	15.00	2	2,077	0.10%
2022/01/13	4	15.55	0.1	15.65	15.40	3.9	2,275	0.17%
2022/01/11	1	16.00	0	0.00	15.85	1	2,531	0.04%
2022/01/07	6	16.54	2	16.55	16.60	4	2,860	0.14%
2022/01/06	0	0.00	5	16.90	16.90	-5	3,030	-0.16%
2022/01/05	2	16.80	0	0.00	16.80	2	3,123	0.06%
2021/12/20	6	17.05	0	0.00	17.00	6	3,799	0.16%
2021/12/17	3	16.97	0	0.00	17.05	3	3,803	0.08%
2021/12/15	0	0.00	0.1	17.45	17.40	-0.1	3,759	0.00%
2021/12/14	10	17.20	0	0.00	17.15	10	3,755	0.27%
2021/12/10	6	17.67	0	0.00	17.45	6	3,758	0.16%
2021/12/08	15	18.20	0	0.00	18.15	15	3,699	0.41%
2021/12/03	5	18.30	0	0.00	18.30	5	3,669	0.14%
2021/12/02	2	18.65	0	0.00	18.25	2	3,659	0.05%
2021/12/01	5	19.15	0	0.00	18.90	5	3,618	0.14%
2021/11/30	0	0.00	1	19.15	19.00	-1	3,569	-0.03%
2021/11/29	10	17.90	10	18.16	18.00	0	3,516	0.00%
2021/11/26	19	18.53	0	0.00	18.25	19	3,490	0.54%
2021/11/25	2.2	18.95	2	18.85	18.75	0.2	3,447	0.01%
2021/11/24	2	18.80	0	0.00	18.75	2	3,413	0.06%
2021/11/23	22	19.29	1	18.40	18.90	21	3,371	0.62%
2021/11/22	84	17.65	19	18.52	18.85	65	3,246	2.00%
2021/11/19	3	17.13	0	0.00	17.15	3	3,136	0.10%
2021/11/18	1	17.40	0	0.00	17.30	1	3,134	0.03%
2021/11/17	1	17.60	0	0.00	17.55	1	3,122	0.03%
2021/11/16	10	17.42	2	17.95	18.35	8	3,082	0.26%
2021/11/15	0	0.00	7	17.06	17.05	-7	3,003	-0.23%
2021/11/12	2	16.30	0	0.00	16.40	2	2,975	0.07%
2021/11/11	2	17.10	0	0.00	16.80	2	2,942	0.07%
2021/11/10	1	17.30	150	17.56	17.20	-149	2,912	-5.12%	大賣/鉅額交易
2021/11/09	152	17.91	3	17.55	17.70	149	2,886	5.16%	大買/鉅額交易
2021/11/08	4	17.73	33	17.95	18.15	-29	2,845	-1.02%
2021/11/05	35	17.16	0	0.00	17.20	35	2,794	1.25%
2021/11/04	11	17.32	0	0.00	17.25	11	2,788	0.39%
2021/11/03	4	17.50	1	17.15	17.15	3	2,766	0.11%
2021/10/29	3	17.93	0	0.00	17.80	3	2,669	0.11%
2021/10/28	0	0.00	2	18.65	18.05	-2	2,644	-0.08%
2021/10/27	2	18.30	0	0.00	18.10	2	2,598	0.08%
2021/10/26	1	18.90	0	0.00	18.25	1	2,570	0.04%
2021/10/25	1	18.50	0	0.00	18.45	1	2,528	0.04%
2021/10/21	7	20.36	10	19.78	19.90	-3	2,390	-0.13%
2021/10/20	1	19.45	2	19.15	19.60	-1	2,188	-0.05%
2021/10/19	1	18.00	2	18.33	17.85	-1	2,026	-0.05%
2021/10/18	1	19.50	0	0.00	18.85	1	1,924	0.05%
2021/10/15	2	19.55	3.9	19.15	19.90	-1.9	1,756	-0.11%
2021/10/14	2	19.40	4	18.45	19.15	-2	1,587	-0.13%
2021/10/13	2	17.83	4	18.15	18.30	-2	1,407	-0.14%
2021/10/12	5	17.88	26	18.70	18.45	-21	1,319	-1.59%
2021/10/08	20	16.07	55	17.11	17.30	-35	1,127	-3.10%
2021/10/07	0	14.50	1.4	15.38	15.75	-1.4	945	-0.15%
2021/10/06	0	0.00	15	14.68	14.35	-15	914	-1.64%
2021/10/05	6	13.97	36	14.44	14.45	-30	916	-3.27%
2021/10/04	42	14.51	0	0.00	14.35	42	916	4.58%
2021/09/30	0	0.00	10	15.47	15.55	-10	904	-1.11%
2021/09/29	7	14.93	0	0.00	14.80	7	887	0.79%
2021/09/28	25	14.65	6	14.98	15.30	19	869	2.19%
2021/09/27	5	15.20	10.5	15.30	15.30	-5.5	799	-0.69%
2021/09/24	0	0.00	2	13.95	13.95	-2	665	-0.30%
2021/09/22	0	0.00	6	12.40	12.50	-6	678	-0.88%
2021/09/06	0	0.00	1	12.60	12.60	-1	819	-0.12%
2021/09/03	1	12.70	0	0.00	12.80	1	822	0.12%
2021/09/02	0	0.00	1	12.80	12.75	-1	825	-0.12%
2021/08/30	1	13.20	0	0.00	13.15	1	829	0.12%
2021/08/19	0	0.00	1	12.75	12.70	-1	879	-0.11%
2021/08/18	1	12.70	0	0.00	13.00	1	880	0.11%
2021/08/16	1	13.00	0	0.00	13.00	1	886	0.11%
2021/08/13	0	0.00	6	13.30	13.30	-6	889	-0.67%
2021/08/10	2	13.90	0	0.00	13.80	2	909	0.22%
2021/08/05	5	14.50	0	0.00	14.40	5	950	0.53%
2021/08/03	0	0.00	2	14.40	14.50	-2	978	-0.20%
2021/07/30	2	14.30	4	14.30	14.25	-2	983	-0.20%
2021/07/28	2	14.15	0	0.00	14.20	2	1,006	0.20%
2021/07/23	0	0.00	10	14.20	14.20	-10	1,105	-0.90%
2021/07/22	0	0.00	25	14.31	14.15	-25	1,119	-2.23%
2021/07/15	1	14.30	0	0.00	14.35	1	1,332	0.08%
2021/07/14	2	14.50	0	0.00	14.40	2	1,375	0.15%
2021/07/13	0	0.00	1	14.60	14.40	-1	1,454	-0.07%
2021/07/08	6	14.88	26	14.89	15.05	-20	1,514	-1.32%
2021/07/01	0	0.00	5	15.10	15.10	-5	1,882	-0.27%
2021/06/30	0	0.00	5	15.50	15.35	-5	1,891	-0.26%
2021/06/28	20	15.96	0	0.00	16.05	20	1,894	1.06%
2021/06/24	1	15.25	0	0.00	15.40	1	1,899	0.05%
2021/06/23	1	15.00	0	0.00	15.15	1	1,927	0.05%
2021/06/21	10	15.00	0	0.00	15.10	10	2,120	0.47%
2021/06/18	2	15.80	0	0.00	15.65	2	2,174	0.09%
2021/06/17	20	16.40	1	16.40	16.40	19	2,165	0.88%
2021/06/11	1	15.40	0	0.00	15.50	1	2,217	0.05%
2021/06/04	1	15.75	2	15.55	15.55	-1	2,440	-0.04%
2021/06/03	0	0.00	5	16.15	16.20	-5	2,455	-0.20%
2021/05/25	1	14.85	0	0.00	14.90	1	2,644	0.04%
2021/05/21	1	14.80	0	0.00	14.80	1	2,724	0.04%
2021/05/19	0	0.00	2	14.20	14.40	-2	2,900	-0.07%
2021/05/17	1	12.75	0	0.00	12.80	1	3,022	0.03%
2021/05/13	2	14.70	0	0.00	14.15	2	3,277	0.06%
2021/05/11	1	16.30	0	0.00	15.65	1	3,585	0.03%
2021/05/10	0	0.00	1	16.25	16.25	-1	3,779	-0.03%
2021/05/06	1	16.00	0	0.00	15.90	1	4,033	0.02%
2021/05/05	0	0.00	1	16.80	16.25	-1	4,115	-0.02%
2021/05/04	3	15.97	0	0.00	16.25	3	4,204	0.07%
2021/05/03	8	17.21	0	0.00	16.85	8	4,314	0.19%
2021/04/29	13	18.08	0	0.00	18.00	13	4,415	0.29%
2021/04/27	6	18.57	1	18.50	18.50	5	4,730	0.11%
2021/04/26	1	19.00	0	0.00	18.95	1	4,855	0.02%
2021/04/22	2	19.85	0	0.00	19.40	2	4,878	0.04%
2021/04/21	0	0.00	5	20.36	20.15	-5	4,825	-0.10%
2021/04/20	0	0.00	3	19.78	19.70	-3	4,761	-0.06%
2021/04/19	1	19.75	4	19.71	19.95	-3	4,762	-0.06%
2021/04/16	0	0.00	19	19.22	19.15	-19	4,693	-0.40%
2021/04/15	0	0.00	4	19.10	18.95	-4	4,713	-0.08%
2021/04/14	4	18.55	1	18.90	18.50	3	4,707	0.06%
2021/04/13	2	19.65	4	19.75	19.10	-2	4,688	-0.04%
2021/04/12	22	19.90	1	20.40	20.10	21	4,654	0.45%
2021/04/09	1	19.20	6	19.28	19.40	-5	4,574	-0.11%
2021/04/08	2	19.20	0	0.00	19.50	2	4,585	0.04%
2021/04/07	2	19.38	19	19.39	19.70	-17	4,607	-0.37%
2021/04/06	3	18.12	0	0.00	18.15	3	4,586	0.07%
2021/03/31	3	18.08	0	0.00	18.10	3	4,710	0.06%
2021/03/30	2	17.93	0	0.00	17.85	2	4,729	0.04%
2021/03/29	7	17.96	3	17.75	17.80	4	4,778	0.08%
2021/03/26	5	18.18	4	18.10	18.00	1	4,836	0.02%
2021/03/25	10	19.74	4	19.10	18.30	6	4,895	0.12%
2021/03/24	3	19.10	6	19.90	19.95	-3	4,832	-0.06%
2021/03/23	6	18.35	26	18.47	18.80	-20	4,725	-0.42%
2021/03/22	25	18.09	20	18.11	18.10	5	4,676	0.11%
2021/03/19	16	17.99	22	18.03	18.05	-6	4,655	-0.13%
2021/03/18	10	18.18	13	17.75	18.00	-3	4,623	-0.06%
2021/03/17	1	17.35	0	0.00	17.45	1	4,586	0.02%
2021/03/16	9	17.60	3	17.60	17.50	6	4,587	0.13%
2021/03/15	5	17.36	0	0.00	17.40	5	4,592	0.11%
2021/03/12	6	18.19	3	17.70	17.65	3	4,595	0.07%
2021/03/11	11	17.59	21	17.86	18.35	-10	4,543	-0.22%
2021/03/10	8	16.69	0	0.00	17.05	8	4,478	0.18%
2021/03/09	3	16.35	0	0.00	16.45	3	4,527	0.07%
2021/03/08	8	16.95	0	0.00	16.30	8	4,603	0.17%
2021/03/05	3	17.20	0	0.00	17.05	3	4,580	0.07%
2021/03/03	0	0.00	11	17.65	17.70	-11	4,548	-0.24%
2021/03/02	11	17.60	4	17.14	16.95	7	4,502	0.16%
2021/02/26	2	17.50	60	17.52	17.45	-58	4,470	-1.30%
2021/02/25	8	16.78	10	17.71	17.90	-2	4,429	-0.05%
2021/02/24	21	16.80	24	16.33	16.35	-3	4,350	-0.07%
2021/02/23	13	16.70	0	0.00	16.30	13	4,310	0.30%
2021/02/22	59	17.01	0	0.00	16.90	59	4,260	1.38%
2021/02/19	6	17.78	0	0.00	17.50	6	4,176	0.14%
2021/02/18	0	0.00	8	16.12	16.85	-8	4,071	-0.20%
2021/02/17	1	15.25	0	0.00	15.35	1	3,969	0.03%
2021/02/05	8	15.33	0	0.00	15.15	8	3,925	0.20%
2021/02/04	3	16.22	6	16.55	16.55	-3	3,808	-0.08%
2021/02/03	4	18.15	0	0.00	18.00	4	3,644	0.11%
2021/02/02	2	20.35	0	0.00	20.00	2	3,519	0.06%
2021/02/01	8	22.16	5	20.85	22.20	3	3,295	0.09%
2021/01/29	5	20.60	2.1	21.90	21.90	3	3,082	0.10%
2021/01/28	0	0.00	2	19.68	19.95	-2	2,892	-0.07%
2021/01/25	0.4	19.20	0	0.00	19.35	0.4	2,593	0.02%
2021/01/22	1.6	18.60	0	0.00	18.90	1.6	2,446	0.07%
2021/01/21	2	17.70	23	17.43	18.55	-21	2,301	-0.91%
2021/01/20	7	16.28	8	16.91	17.10	-1	2,085	-0.05%
2021/01/19	1	16.85	10	16.90	16.90	-9	1,917	-0.47%
2021/01/18	10	15.00	0	0.00	15.40	10	1,757	0.57%
2021/01/15	6	14.90	1	14.85	14.90	5	1,699	0.29%
2021/01/14	3	14.90	0.1	14.85	14.85	2.9	1,671	0.18%
2021/01/13	7	14.65	0	0.00	14.85	7	1,651	0.42%
2021/01/12	2	14.80	0	0.00	14.75	2	1,642	0.12%
2021/01/05	1	14.75	0	0.00	14.90	1	1,501	0.07%
2020/12/31	0	0.00	4	13.60	14.65	-4	1,437	-0.28%
2020/12/30	1	14.75	0	0.00	14.15	1	1,374	0.07%
2020/12/28	6	14.63	20	14.70	14.85	-14	1,193	-1.17%
2020/12/25	22	14.05	0	0.00	14.60	22	1,134	1.94%
2020/12/22	0	0.00	0.4	13.45	13.30	-0.4	947	-0.04%
2020/12/21	0	0.00	2	13.45	13.45	-2	874	-0.23%
2020/12/18	0	0.00	1	12.20	12.25	-1	792	-0.13%
2020/12/16	0	0.00	3	12.13	12.05	-3	798	-0.38%
2020/12/08	1	12.10	0	0.00	12.50	1	788	0.13%
2020/12/04	0	0.00	1	11.90	12.00	-1	739	-0.14%
2020/12/03	2	12.10	0	0.00	11.90	2	711	0.28%
2020/11/23	2	10.95	0	0.00	10.90	2	548	0.36%
2020/11/10	3	10.95	0	0.00	11.05	3	538	0.56%
2020/09/18	0	0.00	2	11.45	11.35	-2	960	-0.21%
2020/08/17	0	0.00	2	10.30	10.40	-2	1,224	-0.16%
2020/08/10	0	0.00	3	10.60	10.60	-3	1,302	-0.23%
2020/08/07	3	10.55	0	0.00	10.50	3	1,317	0.23%
2020/08/05	0	10.90	0	0.00	10.80	0	1,319	0.00%
2020/07/31	2	10.85	0	0.00	10.85	2	1,306	0.15%
2020/07/16	0	0.00	2	11.20	11.45	-2	1,142	-0.18%
2020/07/08	0	0.00	5	11.20	11.10	-5	1,001	-0.50%
2020/07/03	0	0.00	1	11.30	11.40	-1	945	-0.11%
2020/07/01	5	11.34	2	10.80	11.20	3	863	0.35%
2020/06/30	2	10.55	1	10.15	11.20	1	787	0.13%
2020/06/29	0	0.00	5	10.10	10.20	-5	733	-0.68%
2020/06/19	3	10.63	0	0.00	10.50	3	680	0.44%
2020/06/18	0	0.00	43	10.75	10.75	-43	594	-7.24%
2020/06/17	0	0.00	20	9.81	9.81	-20	495	-4.04%
2020/06/12	0	0.00	10	8.51	8.70	-10	469	-2.13%
2020/06/11	20.2	9.25	9	9.15	9.20	11.2	469	2.40%
2020/06/10	4	9.15	10	9.15	9.20	-6	456	-1.31%
2020/06/09	0	0.00	1	9.18	9.45	-1	443	-0.23%
2020/06/08	0	0.00	10	8.88	8.97	-10	400	-2.50%
2020/06/05	10	8.12	0	0.00	8.16	10	373	2.68%
2020/06/04	5	8.00	0	0.00	8.00	5	364	1.37%
2020/05/21	25	8.09	0	0.00	8.13	25	348	7.18%
2020/05/15	1	8.20	0	0.00	8.15	1	301	0.33%
2020/04/15	0	0.00	10	7.43	7.63	-10	251	-3.98%
2020/04/01	0	0.00	11	6.87	6.97	-11	264	-4.16%
2020/03/30	0	0.00	6	6.96	7.03	-6	264	-2.26%
2020/03/25	10	6.54	0	0.00	6.54	10	262	3.81%
2020/03/23	2	6.55	0	0.00	6.14	2	258	0.77%
2020/03/04	0	0.00	1.8	8.95	9.09	-1.8	212	-0.82%
2020/02/24	0	0.00	5	9.11	9.07	-5	225	-2.22%
2020/02/11	6	9.04	0	0.00	9.06	6	234	2.56%
2020/02/05	0	0.00	10	8.84	8.96	-10	238	-4.20%
2020/01/08	5	9.88	0	0.00	9.71	5	230	2.17%
2019/12/17	0	0.00	2	10.20	10.20	-2	256	-0.78%
2019/12/10	1	10.20	0	0.00	10.20	1	323	0.31%
2019/11/27	2	10.65	0	0.00	10.70	2	356	0.56%
2019/11/21	0	0.00	5	10.30	10.40	-5	351	-1.42%
2019/11/18	5	10.45	10	10.40	10.45	-5	360	-1.39%
2019/11/11	0	0.00	11	10.50	10.50	-11	408	-2.69%
2019/11/04	10	10.73	0	0.00	10.70	10	426	2.35%
2019/10/24	0	0.00	5	10.70	10.60	-5	490	-1.02%
2019/10/23	0	0.00	28	10.60	10.65	-28	523	-5.35%
2019/10/14	5	10.60	0	0.00	10.80	5	621	0.80%
2019/10/09	0	0.00	5	10.80	10.75	-5	659	-0.76%
2019/10/08	0	0.00	5	10.80	10.70	-5	706	-0.71%
2019/10/03	0	0.00	4	10.90	10.90	-4	842	-0.47%
2019/10/02	0	0.00	43	10.86	10.95	-43	845	-5.09%
2019/10/01	3	10.68	0	0.00	10.70	3	845	0.35%
2019/09/23	0.2	11.10	5	11.15	11.10	-4.8	831	-0.58%
2019/09/20	1	10.90	0	0.00	10.95	1	841	0.12%
2019/09/19	1	11.20	5	11.25	11.00	-4	838	-0.48%
2019/09/18	2	11.10	0	0.00	11.40	2	813	0.25%
2019/09/16	6	10.60	0	0.00	10.60	6	803	0.75%
2019/09/12	0	0.00	28	10.46	10.50	-28	798	-3.50%
2019/09/11	0	0.00	8	10.42	10.40	-8	806	-0.99%
2019/09/06	0	0.00	2	10.75	10.60	-2	824	-0.24%
2019/09/03	2	10.60	5	10.65	10.60	-3	825	-0.36%
2019/08/27	6	10.90	0	0.00	10.80	6	836	0.72%
2019/08/26	10	10.63	0	0.00	10.80	10	849	1.18%
2019/08/20	5	10.95	0	0.00	10.85	5	871	0.57%
2019/08/19	0	0.00	1	11.10	11.05	-1	885	-0.11%
2019/08/16	5	11.05	0	0.00	11.15	5	920	0.54%
2019/08/15	10	11.05	0	0.00	11.40	10	958	1.04%
2019/08/14	10	11.00	0	0.00	11.00	10	937	1.07%
2019/08/13	5	11.00	0	0.00	11.00	5	940	0.53%
2019/08/12	15	10.85	0	0.00	10.90	15	945	1.59%
2019/08/08	5	10.90	0	0.00	10.90	5	946	0.53%
2019/08/07	12	11.02	6	11.05	10.95	6	965	0.62%
2019/08/06	10	10.30	0	0.00	10.75	10	974	1.03%
2019/08/05	12	10.90	0	0.00	10.85	12	985	1.22%
2019/08/02	5	10.70	6	10.70	10.70	-1	1,007	-0.10%
2019/08/01	11	10.86	4	10.60	11.00	7	1,024	0.68%
2019/07/31	12	10.83	0	0.00	10.80	12	1,044	1.15%
2019/07/30	5	11.20	0	0.00	11.10	5	1,070	0.47%
2019/07/26	0	0.00	14	11.52	11.35	-14	1,218	-1.15%
2019/07/25	9	11.70	22	11.62	11.65	-13	1,281	-1.01%
2019/07/24	4	11.15	0	0.00	11.15	4	1,265	0.32%
2019/07/23	0	0.00	1	11.20	11.25	-1	1,272	-0.08%
2019/07/22	21	11.16	0	0.00	11.40	21	1,296	1.62%
2019/07/18	11	11.35	0	0.00	11.40	11	1,327	0.83%
2019/07/17	12	11.58	0	0.00	11.55	12	1,316	0.91%
2019/07/16	2	12.10	1	12.00	11.90	1	1,298	0.08%
2019/07/15	12	11.99	125	11.74	12.10	-113	1,280	-8.83%	大賣/鉅額交易
2019/07/12	11	11.91	141	12.01	12.00	-130	1,247	-10.42%	大賣/鉅額交易
2019/07/11	1	11.70	0	0.00	11.55	1	1,201	0.08%
2019/07/10	21	11.77	7	11.96	11.95	14	1,162	1.20%
2019/07/09	71	11.09	0	0.00	10.95	71	1,086	6.53%
2019/07/08	4	10.51	0	0.00	10.45	4	1,061	0.38%
2019/07/03	50	10.40	0	0.00	10.45	50	1,057	4.73%
2019/06/20	0	0.00	1	10.10	10.10	-1	1,028	-0.10%
2019/06/17	5	10.25	0	0.00	10.00	5	1,015	0.49%
2019/06/05	0	0.00	1	10.90	11.00	-1	979	-0.10%
2019/06/03	3	10.95	5	10.95	11.00	-2	977	-0.20%
2019/05/31	8	10.89	0	0.00	11.20	8	969	0.83%
2019/05/30	5	10.25	1	10.30	10.30	4	956	0.42%
2019/05/27	2	11.05	0	0.00	11.10	2	933	0.21%
2019/05/23	1	10.90	0	0.00	11.15	1	907	0.11%
2019/05/15	0	0.00	8	10.88	10.45	-8	834	-0.96%
2019/05/14	8	10.48	0	0.00	10.70	8	811	0.99%
2019/05/07	43	11.60	4	11.75	11.60	39	693	5.62%
2019/05/06	40	11.90	40	12.45	12.05	0	643	0.00%
2019/05/03	0	0.00	151	11.39	11.80	-151	564	-26.77%	大賣/鉅額交易
2019/05/02	4	10.75	21	10.56	10.75	-17	477	-3.56%
2019/04/30	1	9.48	3	9.79	9.79	-2	404	-0.49%
2019/04/29	0	0.00	1	9.15	9.05	-1	385	-0.26%
2019/04/25	3	9.53	5	9.20	9.54	-2	340	-0.59%
2019/04/18	10	8.83	0	0.00	8.83	10	266	3.76%
2019/04/16	4	8.42	0	0.00	8.40	4	262	1.52%
2019/04/02	10	8.42	0	0.00	8.38	10	257	3.89%
2019/03/26	0	8.60	1	8.55	8.67	-1	258	-0.39%
2019/03/22	0	0.00	1	8.51	8.48	-1	268	-0.37%
2019/03/12	0.2	8.54	0	0.00	8.49	0.2	323	0.05%
2019/03/07	6	8.74	0	0.00	8.61	6	373	1.61%
2019/03/06	0	0.00	3	8.70	8.66	-3	374	-0.80%
2019/03/04	5	8.57	0	0.00	8.61	5	377	1.33%
2019/02/22	7	8.68	0	0.00	8.68	7	377	1.86%
2019/02/20	0	0.00	11	8.75	8.81	-11	376	-2.92%
2019/02/15	11	8.49	0	0.00	8.44	11	385	2.85%
2019/01/24	0	0.00	45	8.49	8.48	-45	397	-11.33%
2019/01/23	0	0.00	7	8.34	8.29	-7	393	-1.78%
2019/01/09	0	0.00	8	8.46	8.47	-8	418	-1.91%
2019/01/04	1	7.99	0	0.00	8.12	1	405	0.25%
2018/12/21	10	8.30	0	0.00	8.30	10	417	2.39%
2018/12/19	3	8.29	10	8.28	8.30	-7	412	-1.70%
2018/12/18	5	8.25	3	8.50	8.25	2	408	0.49%
2018/12/17	0	0.00	8	8.39	8.56	-8	402	-1.99%
2018/12/06	24	8.24	0	0.00	7.96	24	399	6.00%
2018/12/05	159	8.60	0	0.00	8.47	159	377	42.07%	大買/鉅額交易
2018/11/23	0	0.00	0.1	7.95	7.82	-0.1	311	-0.03%
2018/11/15	2	7.98	0	0.00	8.00	2	298	0.67%
2018/11/14	10	8.30	0	0.00	8.30	10	282	3.54%
2018/11/08	0.1	8.07	0	0.00	8.03	0.1	260	0.04%
2018/11/06	3	8.00	0	0.00	7.97	3	272	1.10%
2018/11/05	5	8.03	0	0.00	8.01	5	272	1.83%
2018/11/01	3	8.00	0	0.00	8.00	3	288	1.04%
2018/10/30	3	7.85	0	0.00	7.91	3	286	1.05%
2018/10/17	5	9.55	0	0.00	9.52	5	327	1.53%
2018/10/16	5	9.45	0	0.00	9.45	5	328	1.52%
2018/10/12	2	9.00	0	0.00	9.32	2	330	0.60%
2018/10/11	0	0.00	20	9.30	9.30	-20	333	-5.99%
2018/10/09	3	10.20	0	0.00	10.20	3	324	0.92%
2018/10/08	0.1	10.45	0	0.00	10.50	0.1	322	0.03%
2018/09/06	0	0.00	2	12.00	11.95	-2	648	-0.31%
2018/08/22	1	12.00	0	0.00	12.05	1	1,344	0.07%
2018/08/03	0	0.00	1	13.60	13.60	-1	1,306	-0.08%
2018/08/02	0	0.00	1	13.90	13.80	-1	1,304	-0.08%
2018/08/01	0	0.00	1	13.70	13.70	-1	1,295	-0.08%
2018/07/30	0	0.00	3	13.98	14.00	-3	1,275	-0.24%
2018/07/24	2	12.75	0	0.00	12.70	2	1,238	0.16%
2018/07/11	0	0.00	2	13.00	12.90	-2	1,263	-0.16%
2018/07/09	0	0.00	20	12.45	12.45	-20	1,259	-1.59%
2018/07/03	6	13.20	0	0.00	13.10	6	1,240	0.48%
2018/06/29	0	0.00	1	13.10	13.10	-1	1,237	-0.08%
2018/06/26	1	13.00	8	13.00	13.20	-7	1,222	-0.57%
2018/06/19	1	14.55	1	14.80	14.55	0	1,080	0.00%
2018/06/15	29	15.75	29	15.48	15.00	0	1,062	0.00%
2018/06/14	10	16.25	0	0.00	16.10	10	1,015	0.99%
2018/06/13	11	15.97	0	0.00	15.75	11	971	1.13%
2018/06/12	1	15.70	102	16.03	15.95	-101	948	-10.65%	大賣/鉅額交易
2018/06/11	105	15.58	0	0.00	16.50	105	873	12.02%	大買/鉅額交易
2018/06/08	0	0.00	1	15.30	15.00	-1	775	-0.13%
2018/06/07	28	15.45	0	0.00	15.10	28	752	3.72%
2018/06/06	3	15.23	12	14.86	15.10	-9	691	-1.30%
2018/06/05	7	14.41	2	14.15	14.90	5	605	0.83%
2018/06/04	5	13.45	0	0.00	13.55	5	559	0.89%
2018/05/31	2	13.30	1	13.45	12.80	1	497	0.20%
2018/05/30	1	13.25	4	13.20	13.25	-3	453	-0.66%
2018/05/25	4	12.10	0	0.00	11.95	4	378	1.06%
2018/04/26	0	0.00	2	12.60	12.50	-2	554	-0.36%
2018/04/24	0	0.00	5	11.81	11.80	-5	575	-0.87%
2018/04/20	0	0.00	3	12.05	12.00	-3	709	-0.42%
2018/04/18	0	0.00	4	12.10	12.00	-4	743	-0.54%
2018/04/09	2	12.40	0	0.00	12.30	2	935	0.21%
2018/03/29	0	0.00	2	12.65	12.65	-2	1,088	-0.18%
2018/03/23	0	0.00	1	12.05	12.00	-1	1,087	-0.09%
2018/03/20	0	0.00	2	12.50	12.50	-2	1,073	-0.19%
2018/03/12	1	12.60	0	0.00	12.90	1	1,054	0.09%
2018/03/09	3	12.73	0	0.00	12.60	3	1,039	0.29%
2018/03/08	2	12.70	5	13.08	13.20	-3	1,018	-0.29%
2018/03/05	4	12.00	0	0.00	12.00	4	975	0.41%
2018/02/27	0	0.00	2	12.10	12.10	-2	974	-0.21%
2018/02/23	2	11.95	0	0.00	11.95	2	974	0.21%
2018/02/12	0	0.00	8	11.65	11.65	-8	962	-0.83%
2018/02/08	0	0.00	2	12.00	12.05	-2	952	-0.21%
2018/02/06	0	0.00	2	11.80	11.65	-2	944	-0.21%
2018/01/31	4	13.23	0.4	13.35	13.35	3.6	904	0.40%
2018/01/30	2	13.25	0	0.00	13.35	2	897	0.22%
2018/01/29	2	13.55	0	0.00	13.60	2	887	0.23%
2018/01/26	0	0.00	2	13.80	13.75	-2	874	-0.23%
2018/01/25	0	0.00	22	13.90	13.90	-22	870	-2.53%
2018/01/24	0	0.00	3.3	13.55	13.60	-3.3	855	-0.39%
2018/01/23	1	13.40	0	0.00	13.50	1	860	0.12%
2018/01/22	1	13.60	0	0.00	13.65	1	846	0.12%
2018/01/18	2	13.60	1	13.60	13.55	1	805	0.12%
2018/01/17	1	13.70	0	0.00	13.60	1	791	0.13%
2018/01/16	0	0.00	148	13.98	14.00	-148	743	-19.89%	大賣/鉅額交易
2018/01/12	2	13.30	1	12.95	12.95	1	646	0.15%
2018/01/11	4	12.68	0	0.00	12.60	4	637	0.63%
2018/01/10	1	12.95	5	13.19	13.00	-4	619	-0.65%
2018/01/09	2	12.88	0	0.00	12.90	2	558	0.36%
2018/01/08	0	0.00	1	12.00	11.75	-1	475	-0.21%
2018/01/05	1	12.05	0	0.00	11.90	1	467	0.21%