雷虎 (8033)-凱基-嘉義券商分點個股進出

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
57.7
漲跌
▲1.0
漲幅
+1.76%
成交量
7,070張
產業
上市其他類股
249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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	11	58.93	10	59.85	57.70	1	1,804	0.06%
2024/12/06	1	57.50	7	57.61	58.10	-6	1,691	-0.35%
2024/12/03	2	59.40	0	0.00	59.30	2	1,682	0.12%
2024/12/02	5	60.28	4	60.73	59.60	1	1,668	0.06%
2024/11/29	0	0.00	2	57.60	57.00	-2	1,593	-0.13%
2024/11/28	2	55.90	3	55.70	55.50	-1	1,572	-0.06%
2024/11/27	4	59.38	2	59.80	57.70	2	1,554	0.13%
2024/11/26	6	60.43	3	60.67	59.50	3	1,479	0.20%
2024/11/20	0	0.00	2	54.50	54.20	-2	1,524	-0.13%
2024/11/08	0	0.00	1	58.70	58.00	-1	1,667	-0.06%
2024/11/07	0	0.00	1	60.80	60.10	-1	1,661	-0.06%
2024/11/06	2	59.30	0	0.00	59.60	2	1,588	0.13%
2024/10/28	1	58.00	0	0.00	56.90	1	1,809	0.06%
2024/10/25	0	0.00	11	56.99	57.90	-11	1,850	-0.59%
2024/10/21	0	0.00	3	57.33	57.50	-3	1,998	-0.15%
2024/10/18	1	57.20	3	57.60	57.20	-2	2,015	-0.10%
2024/10/16	1	58.30	0	0.00	58.20	1	2,190	0.05%
2024/10/15	2	58.50	8	58.54	58.40	-6	2,195	-0.27%
2024/10/14	5	59.75	0	0.00	59.50	5	2,190	0.23%
2024/10/09	2	60.40	0	0.00	60.30	2	2,125	0.09%
2024/10/08	6	59.63	0.3	59.70	59.60	5.7	2,110	0.27%
2024/10/07	2	58.90	0	0.00	59.40	2	2,118	0.09%
2024/10/04	1	58.50	0	0.00	58.40	1	2,183	0.05%
2024/10/01	0	0.00	6	59.10	59.30	-6	2,194	-0.27%
2024/09/30	4	60.15	0	0.00	60.00	4	2,198	0.18%
2024/09/25	0	0.00	6	60.32	60.90	-6	2,218	-0.27%
2024/09/24	5	61.92	2.3	62.30	61.00	2.7	2,211	0.12%
2024/09/23	8.3	60.28	0	0.00	60.10	8.3	2,143	0.39%
2024/09/19	6	57.30	0	0.00	57.30	6	2,078	0.29%
2024/09/16	0.1	56.10	0	0.00	55.70	0.1	2,110	0.00%
2024/09/11	0	0.00	2	53.55	53.20	-2	2,184	-0.09%
2024/09/10	2	54.35	3	53.30	53.60	-1	2,197	-0.05%
2024/09/09	2	54.70	2	54.30	55.00	0	2,208	0.00%
2024/09/06	0	0.00	2	55.50	55.30	-2	2,219	-0.09%
2024/09/05	1	55.30	3	55.90	55.30	-2	2,280	-0.09%
2024/09/04	2	55.70	22	55.81	55.80	-20	2,332	-0.86%
2024/09/03	0	0.00	1	58.80	57.60	-1	2,395	-0.04%
2024/09/02	2	59.00	0	0.00	58.80	2	2,397	0.08%
2024/08/27	3	60.40	0	0.00	60.50	3	2,400	0.12%
2024/08/26	1	61.10	1	60.30	60.30	0	2,398	0.00%
2024/08/23	2	59.05	2	59.55	59.50	0	2,392	0.00%
2024/08/22	6	61.13	6	61.07	60.80	0	2,359	0.00%
2024/08/21	2	65.85	16	66.13	65.00	-14	2,273	-0.62%
2024/08/20	0	0.00	1	66.20	66.20	-1	2,320	-0.04%
2024/08/16	1	66.20	152	66.48	66.40	-151	2,609	-5.79%	大賣/鉅額交易
2024/08/15	0	0.00	2	66.90	66.90	-2	2,703	-0.07%
2024/08/14	5	66.58	6	66.70	66.20	-1	2,874	-0.03%
2024/08/13	14	66.84	3	66.50	67.50	11	3,027	0.36%
2024/08/12	4	65.00	1.4	65.31	65.30	2.6	3,051	0.09%
2024/08/09	10	64.12	0	0.00	63.00	10	3,152	0.32%
2024/08/08	3	63.40	11	63.16	63.20	-8	3,304	-0.24%
2024/08/07	9	64.13	0	0.00	64.50	9	3,334	0.27%
2024/08/06	7	58.66	15	60.63	60.80	-8	3,332	-0.24%
2024/08/05	19	63.16	8	60.66	60.30	11	3,328	0.33%
2024/08/02	2	67.25	7	67.07	66.60	-5	3,242	-0.15%
2024/08/01	3	69.10	0	0.00	69.00	3	3,293	0.09%
2024/07/30	6	64.63	16	64.49	65.30	-10	3,354	-0.30%
2024/07/29	3	67.67	0	0.00	66.90	3	3,338	0.09%
2024/07/26	1	70.00	0	0.00	69.30	1	3,333	0.03%
2024/07/23	6	70.67	3	71.10	71.00	3	3,355	0.09%
2024/07/19	3	68.23	2	68.00	68.00	1	3,325	0.03%
2024/07/18	6	71.10	0	0.00	69.50	6	3,357	0.18%
2024/07/17	2	69.50	0	0.00	68.30	2	3,282	0.06%
2024/07/15	1	67.00	0	0.00	67.00	1	3,472	0.03%
2024/07/12	1	68.10	0	0.00	68.00	1	3,606	0.03%
2024/07/11	0	0.00	10	68.50	68.50	-10	3,714	-0.27%
2024/07/10	0	0.00	4	68.50	68.80	-4	3,960	-0.10%
2024/07/09	2	68.35	3	68.00	68.00	-1	4,246	-0.02%
2024/07/08	1	69.40	3	69.60	68.60	-2	4,321	-0.05%
2024/07/05	10	68.30	1	68.70	68.60	9	4,396	0.20%
2024/07/02	9	68.63	0	0.00	68.40	9	4,931	0.18%
2024/07/01	6	69.85	0	0.00	69.50	6	5,013	0.12%
2024/06/28	0	0.00	1	71.60	71.60	-1	5,175	-0.02%
2024/06/27	2	73.00	1	71.80	71.80	1	5,397	0.02%
2024/06/26	4	70.00	3	69.87	69.90	1	5,452	0.02%
2024/06/25	5	69.56	0	0.00	70.20	5	5,680	0.09%
2024/06/24	18	70.46	2	69.10	69.20	16	5,842	0.27%
2024/06/21	15	68.15	7	68.33	67.80	8	5,882	0.14%
2024/06/20	16	70.08	1	69.90	69.80	15	6,004	0.25%
2024/06/19	2	67.40	2	67.00	67.00	0	6,039	0.00%
2024/06/18	3	68.10	1	67.60	67.60	2	6,028	0.03%
2024/06/17	10	69.04	1	68.80	68.80	9	6,008	0.15%
2024/06/14	1	67.70	0	0.00	67.50	1	5,993	0.02%
2024/06/13	1	67.50	1	68.00	68.00	0	5,971	0.00%
2024/06/12	6	66.72	3.3	67.72	68.00	2.7	5,948	0.05%
2024/06/11	66	72.03	1	70.20	69.00	65	5,885	1.10%
2024/06/07	7	73.86	10	72.60	72.60	-3	5,839	-0.05%
2024/06/06	29	76.00	0	0.00	76.30	29	5,761	0.50%
2024/06/05	32	74.97	10	75.09	76.00	22	5,753	0.38%
2024/06/04	0	0.00	4	74.25	74.10	-4	5,757	-0.07%
2024/06/03	0	0.00	4	73.70	73.80	-4	5,760	-0.07%
2024/05/31	0	0.00	2	73.50	73.50	-2	5,760	-0.03%
2024/05/30	0	0.00	1	73.50	73.50	-1	5,764	-0.02%
2024/05/29	8.1	73.81	2	73.70	73.70	6.1	5,761	0.11%
2024/05/28	0	0.00	1	75.20	74.70	-1	5,747	-0.02%
2024/05/27	0	0.00	10	74.86	75.30	-10	5,744	-0.17%
2024/05/24	5	75.28	7.5	75.67	75.50	-2.5	5,733	-0.04%
2024/05/23	2	79.85	50	79.51	79.70	-48	5,672	-0.85%
2024/05/22	5.5	73.63	0	0.00	73.40	5.5	5,427	0.10%
2024/05/21	18	75.21	0	0.00	74.00	18	5,377	0.33%
2024/05/20	33.1	78.93	14	78.88	77.60	19.1	5,266	0.36%
2024/05/17	21	81.47	11	81.19	81.50	10	5,095	0.20%
2024/05/16	12.5	78.24	0	0.00	77.40	12.5	4,912	0.25%
2024/05/15	26.3	79.18	10	79.28	79.40	16.3	4,852	0.33%
2024/05/14	4	79.85	13	78.86	80.00	-9	4,738	-0.19%
2024/05/13	10	74.67	1	73.90	73.80	9	4,571	0.20%
2024/05/10	2.3	76.78	7	75.51	76.80	-4.8	4,531	-0.10%
2024/05/09	9	76.63	9	75.90	75.80	0	4,498	0.00%
2024/05/07	2	75.20	3	77.37	74.50	-1	4,435	-0.02%
2024/05/06	6	75.25	1.1	75.27	75.60	4.9	4,364	0.11%
2024/05/03	4	71.20	2.5	71.38	71.40	1.5	4,300	0.04%
2024/04/29	5	74.26	0	0.00	73.80	5	4,207	0.12%
2024/04/26	6	76.62	0	0.00	75.40	6	4,160	0.14%
2024/04/25	3	76.57	2	76.50	76.50	1	4,116	0.02%
2024/04/24	9	75.67	1	76.20	75.90	8	4,078	0.20%
2024/04/23	7	74.19	19	73.98	74.30	-12	4,039	-0.30%
2024/04/22	13	76.28	0	0.00	73.30	13	4,000	0.32%
2024/04/19	9.1	79.61	4.1	79.83	79.40	5	3,947	0.13%
2024/04/18	3.1	79.85	4	81.00	80.60	-0.9	3,855	-0.02%
2024/04/17	4.3	79.69	4	79.63	79.30	0.3	3,724	0.01%
2024/04/16	8.2	79.45	1	80.30	81.40	7.2	3,651	0.20%
2024/04/15	1	83.20	5	83.22	83.40	-4	3,394	-0.12%
2024/04/12	2	73.45	1	73.30	75.90	1	3,113	0.03%
2024/04/11	4.2	75.06	2	74.35	73.60	2.2	3,046	0.07%
2024/04/10	2.1	77.39	5	78.14	77.20	-2.9	2,906	-0.10%
2024/04/09	16.1	74.75	18	71.35	77.00	-1.9	2,664	-0.07%
2024/04/08	0.1	71.60	3	72.13	70.00	-2.9	2,440	-0.12%
2024/04/03	6	70.50	1	71.70	73.00	5	2,337	0.21%
2024/04/02	6	70.80	4	71.98	73.00	2	2,240	0.09%
2024/04/01	6	70.62	11	70.86	71.60	-5	2,058	-0.24%
2024/03/29	19	65.23	1	65.20	65.10	18	1,832	0.98%
2024/03/28	11	66.48	28	67.38	68.30	-17	1,727	-0.98%
2024/03/27	8	61.54	24	63.48	64.20	-16	1,492	-1.07%
2024/03/26	24	57.70	0	0.00	58.40	24	1,306	1.84%
2024/03/25	6	58.93	8	60.18	60.10	-2	1,219	-0.16%
2024/03/22	0	0.00	19	55.85	56.10	-19	1,066	-1.78%
2024/03/18	3	50.90	0	0.00	51.20	3	989	0.30%
2024/03/13	5	51.10	0	0.00	50.90	5	1,014	0.49%
2024/03/11	2	52.60	1	52.30	52.50	1	1,019	0.10%
2024/03/08	4	50.70	0	0.00	50.60	4	1,023	0.39%
2024/03/01	0	54.08	0	0.00	53.50	0	1,020	0.00%
2024/02/27	1	53.80	1	53.60	53.60	0	1,119	0.00%
2024/02/21	1	52.30	0	0.00	52.60	1	1,098	0.09%
2024/02/20	0	0.00	1	52.70	52.70	-1	1,099	-0.09%
2024/02/19	0	0.00	0.1	54.00	53.60	-0.1	1,096	0.00%
2024/02/16	0	54.20	0	0.00	54.10	0	1,097	0.00%
2024/02/05	2	52.55	0	0.00	52.80	2	1,082	0.18%
2024/02/01	0	51.90	0	0.00	51.80	0	1,092	0.00%
2024/01/31	4	51.40	0	0.00	51.30	4	1,093	0.37%
2024/01/29	5	52.38	0	0.00	52.40	5	1,094	0.46%
2024/01/26	2	52.35	4	52.70	52.10	-2	1,100	-0.18%
2024/01/25	2	53.40	0	0.00	53.20	2	1,093	0.18%
2024/01/19	2	53.90	0	0.00	54.00	2	1,104	0.18%
2024/01/18	5	53.60	0	0.00	53.80	5	1,111	0.45%
2024/01/17	6	54.67	0	0.00	54.30	6	1,110	0.54%
2024/01/16	2	55.60	0	0.00	55.60	2	1,103	0.18%
2024/01/15	2	57.40	5.1	57.70	57.20	-3.1	1,090	-0.28%
2024/01/12	3	57.03	10	57.27	57.50	-7	1,031	-0.68%
2024/01/10	3	57.40	11	58.48	57.00	-8	989	-0.81%
2024/01/05	0.1	55.50	0	0.00	57.30	0.1	976	0.01%
2024/01/04	2	55.50	0	0.00	55.40	2	978	0.20%
2024/01/03	2	55.60	0	0.00	55.50	2	1,040	0.19%
2023/12/26	1	58.00	0	0.00	57.00	1	1,027	0.10%
2023/12/21	0	56.90	0	0.00	56.50	0	998	0.00%
2023/12/14	0	0.00	0	56.90	56.80	0	1,074	0.00%
2023/12/11	0	56.40	0	0.00	56.30	0	1,176	0.00%
2023/12/06	1	56.60	0	0.00	56.60	1	1,380	0.07%
2023/12/04	0	0.00	1	58.50	57.80	-1	1,467	-0.07%
2023/12/01	4	56.25	0	0.00	56.20	4	1,450	0.28%
2023/11/30	3	56.30	0	0.00	56.00	3	1,464	0.20%
2023/11/29	7	56.47	0	0.00	56.40	7	1,489	0.47%
2023/11/28	1	56.30	1	56.40	56.50	0	1,512	0.00%
2023/11/27	1	59.00	3	57.90	57.00	-2	1,559	-0.13%
2023/11/24	4	57.28	12	58.85	58.80	-8	1,566	-0.51%
2023/11/22	0	0.00	1	54.70	54.50	-1	1,747	-0.06%
2023/11/21	2	55.40	0	0.00	55.30	2	1,887	0.11%
2023/11/20	4	56.00	0	0.00	55.90	4	2,014	0.20%
2023/11/15	0	0.00	1	54.00	53.80	-1	2,082	-0.05%
2023/11/10	2	53.75	0	0.00	53.70	2	2,121	0.09%
2023/11/09	7	55.16	0	0.00	55.20	7	2,123	0.33%
2023/11/07	0	0.00	1	56.10	56.10	-1	2,150	-0.05%
2023/11/06	0	0.00	2	56.90	57.00	-2	2,159	-0.09%
2023/10/31	2	57.20	0	0.00	56.20	2	2,166	0.09%
2023/10/30	0	0.00	1	57.90	57.40	-1	2,196	-0.05%
2023/10/27	4	57.70	0	0.00	57.20	4	2,257	0.18%
2023/10/26	0	0.00	1	59.10	58.20	-1	2,304	-0.04%
2023/10/23	0	0.00	1	57.70	57.40	-1	2,334	-0.04%
2023/10/20	1	58.00	0	0.00	57.80	1	2,354	0.04%
2023/10/19	0	0.00	1	57.70	58.50	-1	2,388	-0.04%
2023/10/18	1	57.60	0	0.00	57.70	1	2,460	0.04%
2023/10/16	2	63.00	1	61.70	61.50	1	2,528	0.04%
2023/10/13	1	61.40	2	61.40	61.30	-1	2,570	-0.04%
2023/10/12	2	61.20	1	61.00	61.90	1	2,605	0.04%
2023/10/11	0	0.00	4	62.60	63.00	-4	2,613	-0.15%
2023/10/06	1	58.20	1	58.30	58.30	0	2,598	0.00%
2023/10/04	1	57.80	0	0.00	57.70	1	2,696	0.04%
2023/09/26	0	0.00	1	59.70	59.00	-1	2,827	-0.04%
2023/09/25	1	60.10	3	61.40	60.70	-2	2,868	-0.07%
2023/09/22	1	58.90	2	58.85	59.60	-1	2,867	-0.03%
2023/09/21	4	57.25	1	57.40	57.20	3	2,863	0.10%
2023/09/20	2	58.95	6	59.77	58.90	-4	2,879	-0.14%
2023/09/19	3	60.47	0	0.00	59.80	3	2,901	0.10%
2023/09/15	2	62.50	1	61.90	61.50	1	2,897	0.03%
2023/09/14	1.8	64.29	0	0.00	63.80	1.8	2,906	0.06%
2023/09/13	0	0.00	2	64.35	64.20	-2	3,029	-0.07%
2023/09/12	1	66.00	15	66.35	66.00	-14	3,039	-0.46%
2023/09/11	2.8	69.94	17	68.69	68.00	-14.2	3,047	-0.47%
2023/09/08	19	66.06	9	66.73	68.00	10	2,958	0.34%
2023/09/07	2	64.10	3	63.67	63.00	-1	2,897	-0.03%
2023/09/06	0.5	63.50	0	0.00	63.10	0.5	2,934	0.02%
2023/09/05	1	64.00	1	63.40	63.70	0	2,965	0.00%
2023/09/04	1	63.60	0	0.00	63.60	1	3,022	0.03%
2023/09/01	2	64.50	0	0.00	64.60	2	3,109	0.06%
2023/08/31	2	66.40	7	66.84	65.30	-5	3,129	-0.16%
2023/08/30	2	63.50	1	63.90	65.80	1	3,176	0.03%
2023/08/29	10	64.37	3	64.50	64.50	7	3,165	0.22%
2023/08/28	17	65.09	1	67.60	68.20	16	3,102	0.52%
2023/08/25	4	63.17	2	63.30	62.90	2	2,986	0.07%
2023/08/24	1	57.20	12.4	61.08	62.90	-11.4	2,983	-0.38%
2023/08/23	0	0.00	4.1	55.57	57.20	-4.1	2,921	-0.14%
2023/08/22	2	52.20	3	52.30	52.00	-1	2,875	-0.03%
2023/08/21	1	53.30	0	0.00	53.20	1	2,867	0.03%
2023/08/18	1	54.00	8	53.89	52.50	-7	2,864	-0.24%
2023/08/17	4	53.53	0	0.00	54.40	4	2,856	0.14%
2023/08/15	0	0.00	2	54.00	54.10	-2	2,837	-0.07%
2023/08/14	1	56.40	0	0.00	55.30	1	2,832	0.04%
2023/08/11	1	56.50	0	0.00	56.50	1	2,837	0.04%
2023/08/10	10	58.96	0	0.00	58.00	10	2,834	0.35%
2023/08/08	0	0.00	1	59.20	59.10	-1	2,990	-0.03%
2023/08/07	1	59.10	0	0.00	59.50	1	3,194	0.03%
2023/08/02	1	62.30	1	60.20	60.20	0	3,665	0.00%
2023/07/31	6	61.75	4	60.75	61.50	2	3,921	0.05%
2023/07/27	1	59.10	0.2	59.00	58.70	0.8	3,905	0.02%
2023/07/25	1	59.30	0	0.00	59.00	1	3,915	0.03%
2023/07/24	6	62.25	2	60.10	60.00	4	3,915	0.10%
2023/07/21	1	63.00	6	63.35	62.90	-5	3,885	-0.13%
2023/07/20	8	61.86	8	61.16	62.70	0	3,832	0.00%
2023/07/19	0	0.00	2	57.00	57.00	-2	3,775	-0.05%
2023/07/17	4	59.40	3	59.50	59.60	1	3,997	0.03%
2023/07/14	3	60.63	8	59.89	60.50	-5	4,402	-0.11%
2023/07/13	2	61.50	5	62.70	60.10	-3	5,626	-0.05%
2023/07/12	4	63.83	15	62.17	62.10	-11	6,052	-0.18%
2023/07/11	0	0.00	1	67.10	66.10	-1	6,111	-0.02%
2023/07/10	0	0.00	0.1	67.50	67.20	-0.1	6,169	0.00%
2023/07/07	0	0.00	2	67.10	67.50	-2	6,199	-0.03%
2023/07/06	1	69.80	0	0.00	68.80	1	6,179	0.02%
2023/07/05	9	70.70	0	0.00	69.60	9	6,174	0.15%
2023/07/04	1	70.90	0	70.70	70.70	1	6,163	0.02%
2023/07/03	16	69.88	6	69.63	70.70	10	6,121	0.16%
2023/06/30	0	0.00	7	68.30	68.40	-7	6,083	-0.12%
2023/06/29	5	69.20	0	0.00	69.00	5	6,088	0.08%
2023/06/28	2	70.40	10	70.50	69.50	-8	6,115	-0.13%
2023/06/27	1	68.00	10	68.26	67.50	-9	6,154	-0.15%
2023/06/26	1	69.00	15	71.05	70.20	-14	6,399	-0.22%
2023/06/21	16	70.50	7	71.27	70.30	9	6,450	0.14%
2023/06/20	21	71.33	1	72.30	71.30	20	6,520	0.31%
2023/06/19	6	72.37	13	72.95	74.40	-7	6,513	-0.11%
2023/06/16	10	70.39	11	70.40	69.70	-1	6,477	-0.02%
2023/06/15	22	67.42	14	68.30	70.70	8	6,519	0.12%
2023/06/14	10	68.50	5	68.80	68.00	5	6,488	0.08%
2023/06/13	6	69.40	1	70.10	69.30	5	6,490	0.08%
2023/06/12	2	70.10	7	70.06	69.40	-5	6,488	-0.08%
2023/06/09	3	73.20	0	0.00	72.20	3	6,468	0.05%
2023/06/08	2	73.70	1	74.90	73.10	1	6,477	0.02%
2023/06/07	7	73.67	6.1	73.47	73.80	0.9	6,496	0.01%
2023/06/06	5	72.20	1	72.00	71.90	4	6,442	0.06%
2023/06/05	1	72.40	14	72.59	73.00	-13	6,486	-0.20%
2023/06/02	1	69.30	1	70.50	69.10	0	6,476	0.00%
2023/06/01	11	70.70	4	70.00	70.00	7	6,688	0.10%
2023/05/31	2	70.40	2	70.40	70.40	0	6,852	0.00%
2023/05/30	5	71.96	6.2	72.31	71.80	-1.2	6,960	-0.02%
2023/05/29	3	67.37	3	69.60	69.60	0	6,922	0.00%
2023/05/26	2.1	63.82	0	0.00	63.30	2.1	7,074	0.03%
2023/05/24	1	68.10	0	0.00	66.80	1	7,787	0.01%
2023/05/22	2	68.10	1	66.60	68.10	1	8,205	0.01%
2023/05/17	0	0.00	0.1	62.90	65.00	-0.1	8,353	0.00%
2023/05/16	1	63.00	3	62.40	62.90	-2	8,416	-0.02%
2023/05/15	1	62.40	0	0.00	62.70	1	8,694	0.01%
2023/05/12	4	67.88	5	68.02	68.30	-1	8,899	-0.01%
2023/05/11	2	71.25	0	0.00	70.00	2	8,877	0.02%
2023/05/10	4	71.10	4	72.15	72.80	0	8,697	0.00%
2023/05/09	14	70.96	11.7	70.10	69.70	2.4	8,429	0.03%
2023/05/08	2	78.30	26	80.38	77.20	-24	8,262	-0.29%
2023/05/05	0	0.00	2	77.90	78.00	-2	7,990	-0.03%
2023/05/04	2	78.20	2	78.10	78.10	0	8,074	0.00%
2023/05/03	1	77.80	1	76.20	78.20	0	8,186	0.00%
2023/05/02	1	76.70	0	0.00	76.50	1	8,188	0.01%
2023/04/27	1	72.50	0	0.00	74.40	1	8,211	0.01%
2023/04/26	1	71.00	3	69.00	70.20	-2	8,219	-0.02%
2023/04/25	0	0.00	4	70.00	70.00	-4	8,261	-0.05%
2023/04/24	26.2	70.90	0	0.00	73.00	26.2	8,289	0.32%
2023/04/21	1	70.00	0	0.00	69.70	1	8,288	0.01%
2023/04/20	5	75.34	32	73.04	74.60	-27	8,275	-0.33%
2023/04/19	24	75.07	20	75.72	76.60	4	8,042	0.05%
2023/04/18	44	75.53	27.1	78.23	73.50	16.9	7,671	0.22%
2023/04/17	7	76.27	21	78.72	79.00	-14	6,526	-0.21%
2023/04/14	0	0.00	1	71.90	71.90	-1	6,118	-0.02%
2023/04/13	2	65.70	0	0.00	65.40	2	6,018	0.03%
2023/04/12	1	62.60	0.1	60.60	63.00	0.9	6,040	0.02%
2023/04/11	1	59.80	1	59.60	59.80	0	6,023	0.00%
2023/04/07	0	0.00	2	59.70	58.90	-2	6,088	-0.03%
2023/03/31	0	0.00	2	58.00	58.20	-2	6,172	-0.03%
2023/03/30	2	56.20	1	57.30	57.50	1	6,279	0.02%
2023/03/29	1	55.20	2	56.20	57.70	-1	6,299	-0.02%
2023/03/28	2	58.50	0	0.00	58.50	2	6,326	0.03%
2023/03/27	25	64.06	21	62.76	64.90	4	6,338	0.06%
2023/03/24	2	59.50	0	0.00	59.00	2	6,273	0.03%
2023/03/23	9	60.36	5	60.12	60.30	4	6,372	0.06%
2023/03/22	1	58.80	5	59.22	58.90	-4	6,342	-0.06%
2023/03/21	3	61.57	1	60.30	59.90	2	6,379	0.03%
2023/03/20	2	59.75	3	59.93	60.90	-1	6,350	-0.02%
2023/03/17	1	56.00	21	58.29	58.40	-20	6,366	-0.31%
2023/03/16	21	54.05	1	54.00	54.50	20	6,435	0.31%
2023/03/15	1	57.80	20.1	58.09	56.90	-19.1	6,534	-0.29%
2023/03/14	0	0.00	1	57.60	57.60	-1	6,831	-0.01%
2023/03/13	3	54.53	2	56.10	56.70	1	6,947	0.01%
2023/03/10	22	56.52	0	0.00	57.80	22	6,967	0.32%
2023/03/09	1	60.80	1	61.40	61.40	0	7,012	0.00%
2023/03/08	0	0.00	3	61.30	62.10	-3	7,121	-0.04%
2023/03/07	16	60.91	7.1	60.03	59.60	8.9	7,360	0.12%
2023/03/06	4	59.85	3	59.97	61.50	1	7,483	0.01%
2023/03/03	6	56.58	5	56.96	56.70	1	7,428	0.01%
2023/03/02	4	52.10	2	52.70	55.80	2	7,499	0.03%
2023/03/01	1	53.50	1	54.00	52.80	0	7,593	0.00%
2023/02/24	13	55.26	1	54.50	53.90	12	7,649	0.16%
2023/02/23	12	57.73	10	57.40	58.00	2	7,528	0.03%
2023/02/22	14	54.46	31.1	56.09	57.70	-17.1	7,357	-0.23%
2023/02/21	6	48.31	31	51.85	52.50	-25	7,042	-0.35%
2023/02/20	7	46.84	50.1	47.37	47.80	-43.1	6,943	-0.62%
2023/02/17	10	45.23	3	44.70	44.45	7	6,845	0.10%
2023/02/16	4	44.45	12	44.19	44.25	-8	6,834	-0.12%
2023/02/15	4	44.90	5	44.34	43.95	-1	6,884	-0.01%
2023/02/14	23	45.05	6	44.78	44.30	17	6,967	0.24%
2023/02/13	37	45.10	9	45.39	45.85	28	7,022	0.40%
2023/02/10	3	45.40	46	47.76	47.85	-43	7,172	-0.60%
2023/02/09	4.2	43.20	13	43.47	43.50	-8.8	6,988	-0.13%
2023/02/08	4	42.50	14	42.09	42.10	-10	7,010	-0.14%
2023/02/07	0	0.00	2	42.35	42.40	-2	7,091	-0.03%
2023/02/02	11	43.33	10	42.97	42.95	1	7,209	0.01%
2023/02/01	5	42.67	1	42.35	43.25	4	7,209	0.06%
2023/01/31	1	40.15	0	0.00	40.10	1	7,174	0.01%
2023/01/30	0	40.75	0	0.00	40.70	0	7,308	0.00%
2023/01/17	1	39.00	0	0.00	39.10	1	7,327	0.01%
2023/01/16	1	39.40	1	39.20	39.25	0	7,431	0.00%
2023/01/13	1	39.30	0	0.00	39.35	1	7,544	0.01%
2023/01/12	1	40.60	0	0.00	40.25	1	7,584	0.01%
2023/01/11	4	41.96	3	41.55	41.35	1	7,547	0.01%
2023/01/10	1	41.65	0	0.00	41.65	1	7,538	0.01%
2023/01/06	3	42.27	0	0.00	41.90	3	7,510	0.04%
2023/01/05	3	43.52	1	43.25	43.20	2	7,462	0.03%
2023/01/04	0	0.00	5	42.97	43.30	-5	7,360	-0.07%
2023/01/03	1	41.95	0	0.00	42.15	1	7,348	0.01%
2022/12/30	10	43.80	2	44.00	42.75	8	7,360	0.11%
2022/12/29	0	0.00	5	41.03	41.00	-5	7,315	-0.07%
2022/12/28	2	42.13	1	41.50	41.50	1	7,318	0.01%
2022/12/27	2	42.78	0	0.00	42.25	2	7,306	0.03%
2022/12/26	1	41.95	1	42.10	43.10	0	7,296	0.00%
2022/12/23	1	41.90	0	0.00	42.80	1	7,277	0.01%
2022/12/22	17	43.83	15	42.76	42.75	2	7,268	0.03%
2022/12/21	2	41.13	3	41.60	41.80	-1	7,244	-0.01%
2022/12/20	4	42.33	2	41.80	41.40	2	7,308	0.03%
2022/12/19	9	42.54	5	42.30	41.80	4	7,401	0.05%
2022/12/16	30	44.24	23	43.55	43.90	7	7,527	0.09%
2022/12/15	16	43.71	19.4	45.34	45.35	-3.4	7,506	-0.05%
2022/12/14	6	42.00	2	41.15	41.25	4	7,349	0.05%
2022/12/13	1	41.30	1	41.05	40.80	0	7,312	0.00%
2022/12/12	10	42.59	7	42.24	42.00	3	7,231	0.04%
2022/12/09	4	44.19	2	44.68	44.05	2	7,181	0.03%
2022/12/08	7	45.21	0	0.00	45.10	7	7,163	0.10%
2022/12/07	2	44.90	5	44.80	44.45	-3	7,132	-0.04%
2022/12/06	9	45.59	6	44.90	47.00	3	7,099	0.04%
2022/12/05	3	42.65	1	45.10	45.10	2	6,863	0.03%
2022/12/02	16	41.30	3	41.25	41.00	13	6,722	0.19%
2022/12/01	5	41.15	17	40.55	40.95	-12	6,657	-0.18%
2022/11/30	4	40.80	5	41.30	40.75	-1	6,532	-0.02%
2022/11/29	7	44.07	3	45.43	42.95	4	6,398	0.06%
2022/11/28	0	0.00	1	42.20	42.35	-1	6,082	-0.02%
2022/11/25	3	39.67	0	0.00	38.50	3	5,880	0.05%
2022/11/24	4	41.23	6	41.52	42.55	-2	5,708	-0.04%
2022/11/23	32.1	45.89	7	44.51	44.00	25.1	5,467	0.46%
2022/11/22	32	47.43	0	0.00	45.50	32	5,229	0.61%
2022/11/21	6	43.95	3	45.55	46.00	3	5,075	0.06%
2022/11/18	3	42.13	5	42.00	42.00	-2	4,976	-0.04%
2022/11/17	0	0.00	36	37.64	40.40	-36	4,836	-0.74%
2022/11/16	1	37.40	3	36.62	36.75	-2	4,733	-0.04%
2022/11/15	3	35.67	2	33.95	36.00	1	4,621	0.02%
2022/11/14	7	33.05	4	33.75	33.00	3	4,519	0.07%
2022/11/11	35	34.41	0	0.00	34.00	35	4,468	0.78%
2022/11/10	0	0.00	1	34.20	34.30	-1	4,399	-0.02%
2022/11/09	3	33.03	2	32.25	32.55	1	4,301	0.02%
2022/11/08	19.1	33.00	18	31.85	34.20	1.1	4,216	0.03%
2022/11/07	0	0.00	5	33.10	33.10	-5	3,771	-0.13%
2022/11/04	3	29.77	45	30.00	30.10	-42	3,725	-1.13%
2022/11/03	12	26.85	7	27.40	27.40	5	3,577	0.14%
2022/11/02	0	0.00	5	23.70	24.95	-5	3,463	-0.14%
2022/11/01	10	22.13	3	22.25	22.70	7	3,380	0.21%
2022/10/31	2	20.98	0	0.00	20.65	2	3,294	0.06%
2022/10/28	6	21.08	16	21.25	21.00	-10	3,243	-0.31%
2022/10/27	0	0.00	5	21.98	22.00	-5	3,141	-0.16%
2022/10/26	11	21.30	1	22.00	22.10	10	3,045	0.33%
2022/10/25	1	20.30	0	0.00	20.30	1	2,882	0.03%
2022/10/24	0	0.00	4	20.70	20.90	-4	2,817	-0.14%
2022/10/21	0	0.00	5	20.38	20.50	-5	2,691	-0.19%
2022/10/20	14	19.00	31	18.82	19.10	-17	2,541	-0.67%
2022/10/18	1	17.75	0	0.00	17.85	1	2,438	0.04%
2022/10/13	1	16.80	0	0.00	16.90	1	2,417	0.04%
2022/10/06	1	18.95	1	18.90	19.10	0	2,286	0.00%
2022/10/05	1	18.75	0	0.00	18.30	1	2,226	0.04%
2022/09/29	1	18.40	0	0.00	18.40	1	2,109	0.05%
2022/09/28	3	18.33	1	19.75	18.05	2	2,066	0.10%
2022/09/27	35	19.46	2	20.05	20.00	33	1,986	1.66%
2022/09/26	2	21.00	1	21.35	20.70	1	1,892	0.05%
2022/09/23	0	0.00	25	21.88	22.90	-25	1,747	-1.43%
2022/09/22	10	20.63	42	21.12	21.25	-32	1,552	-2.06%
2022/09/20	15	19.50	0	0.00	19.75	15	1,367	1.10%
2022/09/15	31	20.26	3	20.47	19.70	28	1,339	2.09%
2022/09/14	1	20.15	10	19.50	20.30	-9	1,283	-0.70%
2022/09/13	1	19.85	47	19.84	20.00	-46	1,221	-3.76%
2022/09/12	6	18.75	55	19.06	19.15	-49	1,198	-4.09%
2022/09/07	4	17.78	0	0.00	17.95	4	1,274	0.31%
2022/09/06	11	18.02	0	0.00	17.65	11	1,283	0.86%
2022/09/05	10	18.51	1	18.55	18.50	9	1,321	0.68%
2022/08/31	0	0.00	1	18.40	18.30	-1	1,361	-0.07%
2022/08/30	1	18.25	0	0.00	18.25	1	1,345	0.07%
2022/08/19	2	18.23	0	0.00	18.20	2	1,484	0.13%
2022/08/16	0	0.00	1	18.10	18.25	-1	1,579	-0.06%
2022/08/15	20	17.30	0	0.00	18.40	20	1,615	1.24%
2022/07/22	1	17.20	0	0.00	17.05	1	1,845	0.05%
2022/07/05	0	0.00	6	16.90	17.20	-6	1,965	-0.31%
2022/07/04	0	0.00	4	16.75	16.90	-4	1,956	-0.20%
2022/06/24	0	0.00	4	16.05	15.85	-4	1,969	-0.20%
2022/06/22	4	15.48	0	0.00	15.20	4	1,980	0.20%
2022/06/20	6	15.98	0	0.00	16.00	6	1,933	0.31%
2022/06/17	7	17.20	0	0.00	17.20	7	1,846	0.38%
2022/06/16	4	19.05	0	0.00	19.10	4	1,735	0.23%
2022/06/10	0	0.00	1	18.95	18.75	-1	1,544	-0.06%
2022/06/06	0	0.00	30	18.56	19.15	-30	1,494	-2.01%
2022/06/02	0	0.00	3	18.75	18.85	-3	1,478	-0.20%
2022/05/31	13	19.34	2	19.30	19.20	11	1,447	0.76%
2022/05/30	10	19.18	1	19.10	19.10	9	1,427	0.63%
2022/05/27	20	18.93	0	0.00	18.85	20	1,432	1.40%
2022/05/26	1	19.10	1	19.25	19.05	0	1,473	0.00%
2022/05/23	0	0.00	2	18.85	18.80	-2	1,349	-0.15%
2022/05/16	2	17.50	0	0.00	17.60	2	1,187	0.17%
2022/05/11	0	0.00	2	17.90	18.00	-2	1,169	-0.17%
2022/04/28	0	0.00	10	18.30	18.30	-10	1,036	-0.96%
2022/04/22	0	0.00	2	17.90	18.00	-2	965	-0.21%
2022/04/21	0	0.00	1	17.40	17.65	-1	923	-0.11%
2022/04/07	2	16.65	0	0.00	16.30	2	905	0.22%
2022/03/29	0	0.00	7	17.63	17.85	-7	864	-0.81%
2022/03/25	0	0.00	0	16.45	16.75	0	792	0.00%
2022/03/09	5	15.55	0	0.00	15.70	5	944	0.53%
2022/03/07	0	17.75	2	16.15	15.60	-2	1,029	-0.19%
2022/03/04	1	16.60	0	0.00	16.20	1	1,073	0.09%
2022/03/02	2	17.10	0	0.00	16.70	2	1,115	0.18%
2022/02/25	1	15.90	0	0.00	15.95	1	1,071	0.09%
2022/02/23	0	0.00	3	15.85	16.00	-3	1,278	-0.23%
2022/02/14	3	15.60	0	0.00	16.00	3	1,514	0.20%
2022/02/10	0	16.24	0	0.00	16.10	0	1,576	0.00%
2022/01/11	3	16.08	0	0.00	15.85	3	2,531	0.12%
2022/01/06	1	16.70	0	0.00	16.90	1	3,030	0.03%
2021/12/27	0	0.00	0.1	17.20	17.30	-0.1	3,554	0.00%
2021/12/17	1	17.00	0	0.00	17.05	1	3,803	0.03%
2021/12/16	5	17.66	0	0.00	17.60	5	3,775	0.13%
2021/12/14	0	0.00	8	17.15	17.15	-8	3,755	-0.21%
2021/12/08	0	0.00	3	18.10	18.15	-3	3,699	-0.08%
2021/12/02	4	18.75	0	0.00	18.25	4	3,659	0.11%
2021/12/01	7	18.80	6	19.20	18.90	1	3,618	0.03%
2021/11/26	1	18.15	1	18.40	18.25	0	3,490	0.00%
2021/11/25	0.1	18.81	0	0.00	18.75	0.1	3,447	0.00%
2021/11/24	1	19.15	1	18.95	18.75	0	3,413	0.00%
2021/11/23	1	18.40	5	18.45	18.90	-4	3,371	-0.12%
2021/11/18	0	0.00	1	17.35	17.30	-1	3,134	-0.03%
2021/11/17	1	17.45	0	0.00	17.55	1	3,122	0.03%
2021/11/11	1	17.05	0	0.00	16.80	1	2,942	0.03%
2021/11/10	0	0.00	2	17.30	17.20	-2	2,912	-0.07%
2021/11/08	3	17.92	0	0.00	18.15	3	2,845	0.11%
2021/11/03	0	0.00	2	17.63	17.15	-2	2,766	-0.07%
2021/10/25	0	0.00	5	18.40	18.45	-5	2,528	-0.20%
2021/10/22	0	0.00	5	19.07	18.80	-5	2,483	-0.20%
2021/10/21	7	19.86	0	0.00	19.90	7	2,390	0.29%
2021/10/20	0	0.00	19	18.68	19.60	-19	2,188	-0.87%
2021/10/19	1	17.90	1	18.15	17.85	0	2,026	0.00%
2021/10/18	1	19.25	1	19.80	18.85	0	1,924	0.00%
2021/10/15	4	19.11	16	19.23	19.90	-12	1,756	-0.68%
2021/10/14	10	19.00	2	19.13	19.15	8	1,587	0.50%
2021/10/13	6	17.53	0	0.00	18.30	6	1,407	0.43%
2021/10/12	26	17.65	2	17.90	18.45	24	1,319	1.82%
2021/10/08	1	16.65	6	16.37	17.30	-5	1,127	-0.44%
2021/10/01	0	0.00	3	14.70	14.65	-3	921	-0.33%
2021/09/28	1	15.00	0	0.00	15.30	1	869	0.12%
2021/09/27	3	15.30	20	15.28	15.30	-17	799	-2.13%
2021/09/07	2	12.40	0	0.00	12.40	2	818	0.24%
2021/08/18	1	12.70	0	0.00	13.00	1	880	0.11%
2021/08/16	1	13.00	4	13.19	13.00	-3	886	-0.34%
2021/08/11	2	13.60	0	0.00	13.35	2	899	0.22%
2021/08/10	1	13.80	0	0.00	13.80	1	909	0.11%
2021/08/04	3	14.70	0	0.00	14.65	3	982	0.31%
2021/07/29	0	0.00	1	14.20	14.20	-1	993	-0.10%
2021/07/26	1	14.25	0	0.00	14.15	1	1,063	0.09%
2021/07/19	10	14.43	0	0.00	14.40	10	1,201	0.83%
2021/07/15	2	14.23	0	0.00	14.35	2	1,332	0.15%
2021/07/13	2	14.45	1	14.40	14.40	1	1,454	0.07%
2021/07/12	1	14.70	0	0.00	14.70	1	1,458	0.07%
2021/07/09	1	14.80	0	0.00	14.95	1	1,466	0.07%
2021/07/08	1	14.80	0	0.00	15.05	1	1,514	0.07%
2021/07/06	1	15.55	0	0.00	15.50	1	1,672	0.06%
2021/06/18	1	15.90	0	0.00	15.65	1	2,174	0.05%
2021/06/15	2	15.25	0	0.00	15.30	2	2,193	0.09%
2021/06/01	0	0.00	1	16.50	16.40	-1	2,487	-0.04%
2021/05/31	0	0.00	30	17.15	16.70	-30	2,499	-1.20%
2021/05/28	30	16.35	0	0.00	16.35	30	2,510	1.20%
2021/05/25	1	15.00	0	0.00	14.90	1	2,644	0.04%
2021/05/19	0	0.00	3	14.20	14.40	-3	2,900	-0.10%
2021/05/18	0	0.00	2	13.88	14.05	-2	2,996	-0.07%
2021/05/11	0	0.00	103	15.61	15.65	-103	3,585	-2.87%	大賣/鉅額交易
2021/05/07	0	0.00	1	15.75	16.70	-1	3,958	-0.03%
2021/05/06	5	16.10	0	0.00	15.90	5	4,033	0.12%
2021/05/04	10	16.33	1	16.05	16.25	9	4,204	0.21%
2021/05/03	6	17.16	0	0.00	16.85	6	4,314	0.14%
2021/04/29	11	18.11	0	0.00	18.00	11	4,415	0.25%
2021/04/28	1	18.50	0	0.00	18.50	1	4,582	0.02%
2021/04/27	8	18.54	0	0.00	18.50	8	4,730	0.17%
2021/04/26	6	18.98	0	0.00	18.95	6	4,855	0.12%
2021/04/23	4	19.00	7	19.00	19.05	-3	4,884	-0.06%
2021/04/22	46	20.17	2	19.80	19.40	44	4,878	0.90%
2021/04/21	18	20.21	0	0.00	20.15	18	4,825	0.37%
2021/04/20	0	0.00	2	19.90	19.70	-2	4,761	-0.04%
2021/04/19	2	20.10	0	0.00	19.95	2	4,762	0.04%
2021/04/16	0	0.00	10	19.25	19.15	-10	4,693	-0.21%
2021/04/15	0	0.00	10	18.88	18.95	-10	4,713	-0.21%
2021/04/13	11	19.65	3	19.78	19.10	8	4,688	0.17%
2021/04/12	2	20.10	11	19.94	20.10	-9	4,654	-0.19%
2021/04/08	20	19.37	15	19.48	19.50	5	4,585	0.11%
2021/04/07	58	18.87	5	18.90	19.70	53	4,607	1.15%
2021/04/01	5	18.15	0	0.00	18.25	5	4,625	0.11%
2021/03/30	0	0.00	1	17.85	17.85	-1	4,729	-0.02%
2021/03/25	0	0.00	2	19.10	18.30	-2	4,895	-0.04%
2021/03/24	2	19.75	2	19.90	19.95	0	4,832	0.00%
2021/03/23	0	0.00	10	18.60	18.80	-10	4,725	-0.21%
2021/03/22	2	18.00	0	0.00	18.10	2	4,676	0.04%
2021/03/19	1	18.05	0	0.00	18.05	1	4,655	0.02%
2021/03/18	0.1	17.50	0	0.00	18.00	0.1	4,623	0.00%
2021/03/17	0	0.00	1	17.70	17.45	-1	4,586	-0.02%
2021/03/16	0	0.00	1	17.50	17.50	-1	4,587	-0.02%
2021/03/15	0	0.00	1	17.40	17.40	-1	4,592	-0.02%
2021/03/11	0	0.00	11	18.20	18.35	-11	4,543	-0.24%
2021/03/08	5	16.70	1	16.90	16.30	4	4,603	0.09%
2021/03/04	2	17.35	1	17.20	17.25	1	4,567	0.02%
2021/03/02	1	17.20	0	0.00	16.95	1	4,502	0.02%
2021/02/25	10	17.69	0	0.00	17.90	10	4,429	0.23%
2021/02/24	1	16.40	0	0.00	16.35	1	4,350	0.02%
2021/02/23	6	16.38	1	16.50	16.30	5	4,310	0.12%
2021/02/22	0	0.00	10	17.35	16.90	-10	4,260	-0.23%
2021/02/19	12	17.45	34	17.15	17.50	-22	4,176	-0.53%
2021/02/18	35	16.84	25	16.53	16.85	10	4,071	0.25%
2021/02/05	10	15.15	15	15.20	15.15	-5	3,925	-0.13%
2021/02/04	6	16.22	2	16.55	16.55	4	3,808	0.11%
2021/02/03	21	18.51	15	18.63	18.00	6	3,644	0.16%
2021/02/02	2	20.78	2	20.05	20.00	0	3,519	0.00%
2021/02/01	17	22.35	1	20.85	22.20	16	3,295	0.49%
2021/01/28	1	19.70	0	0.00	19.95	1	2,892	0.03%
2021/01/25	10	19.20	0	0.00	19.35	10	2,593	0.39%
2021/01/21	0	0.00	1	17.70	18.55	-1	2,301	-0.04%
2021/01/20	3	16.95	2	16.60	17.10	1	2,085	0.05%
2021/01/19	12	16.62	0	0.00	16.90	12	1,917	0.63%
2021/01/18	2	14.90	0	0.00	15.40	2	1,757	0.11%
2021/01/15	0	0.00	2	14.90	14.90	-2	1,699	-0.12%
2021/01/13	2	14.80	0	0.00	14.85	2	1,651	0.12%
2021/01/06	0	0.00	0.1	14.35	14.65	-0.1	1,530	-0.01%
2021/01/05	0	0.00	0	14.85	14.90	0	1,501	0.00%
2020/12/31	0	0.00	10	14.15	14.65	-10	1,437	-0.70%
2020/12/30	11	14.76	10.1	14.85	14.15	0.9	1,374	0.06%
2020/12/29	5	15.55	0	0.00	15.50	5	1,284	0.39%
2020/12/24	0	0.00	4	13.51	13.80	-4	1,035	-0.39%
2020/12/23	1	13.35	1	13.35	13.60	0	1,000	0.00%
2020/12/22	3	13.12	105	12.90	13.30	-102	947	-10.77%	大賣/鉅額交易
2020/12/21	100	13.42	0	0.00	13.45	100	874	11.43%
2020/12/18	1	12.25	0	0.00	12.25	1	792	0.13%
2020/12/17	1	12.00	0	0.00	12.20	1	777	0.13%
2020/12/08	1	12.50	0	0.00	12.50	1	788	0.13%
2020/12/03	0	0.00	120	12.15	11.90	-120	711	-16.86%	大賣/鉅額交易
2020/12/02	120	12.25	0	0.00	12.25	120	639	18.75%	大買/鉅額交易
2020/09/21	0	0.00	24	11.20	10.65	-24	981	-2.45%
2020/09/18	24.1	11.20	100	11.30	11.35	-75.9	960	-7.90%
2020/09/17	100	11.03	0	0.00	11.05	100	905	11.04%
2020/07/22	0	0.00	6	11.45	11.55	-6	1,243	-0.48%
2020/07/21	6	11.47	0	0.00	11.50	6	1,230	0.49%
2020/07/20	0	0.00	65	11.14	11.15	-65	1,202	-5.40%
2020/07/17	65	11.37	51	11.50	11.55	14	1,190	1.18%
2020/07/16	51	11.50	0	0.00	11.45	51	1,142	4.46%
2020/07/08	0	0.00	5	11.30	11.10	-5	1,001	-0.50%
2020/07/07	0	0.00	4	11.35	11.30	-4	987	-0.41%
2020/07/03	5	11.19	0	0.00	11.40	5	945	0.53%
2020/07/02	4	10.90	0	0.00	11.35	4	908	0.44%
2020/06/18	0	0.00	2	10.25	10.75	-2	594	-0.34%
2020/06/12	2	8.70	0	0.00	8.70	2	469	0.43%
2020/06/11	0	0.00	1	9.10	9.20	-1	469	-0.21%
2020/06/09	0	0.00	180	8.88	9.45	-180	443	-40.62%	大賣/鉅額交易
2020/06/08	180	8.97	0	0.00	8.97	180	400	44.98%	大買/鉅額交易
2020/05/29	0	0.00	10	7.96	8.01	-10	370	-2.70%
2020/05/28	0	0.00	23	8.01	8.02	-23	369	-6.23%
2020/05/26	0	0.00	4	8.12	8.14	-4	369	-1.08%
2020/05/25	0	0.00	1	8.05	8.05	-1	362	-0.28%
2020/05/22	1	8.23	0	0.00	8.19	1	361	0.28%
2020/05/18	0	0.00	3	8.13	8.13	-3	320	-0.94%
2020/04/09	0	0.00	18	7.18	7.22	-18	249	-7.21%
2020/03/25	0	0.00	3	6.63	6.54	-3	262	-1.14%
2020/03/23	3	6.17	3	6.14	6.14	0	258	0.00%
2020/03/19	15	6.41	0	0.00	6.35	15	255	5.87%
2020/03/18	1	7.03	3	7.09	7.05	-2	251	-0.79%
2020/03/12	2	8.61	0	0.00	8.50	2	236	0.85%
2020/03/10	0	0.00	10	8.87	9.10	-10	227	-4.39%
2020/03/03	0	0.00	1	9.00	9.00	-1	212	-0.47%
2020/03/02	0	0.00	2	8.80	8.96	-2	221	-0.90%
2020/02/11	1	9.05	0	0.00	9.06	1	234	0.43%
2020/01/30	20	8.96	0	0.00	8.95	20	239	8.36%
2020/01/07	30	9.84	30	9.80	9.80	0	230	0.00%
2020/01/06	20	9.86	24	9.75	9.75	-4	236	-1.69%
2020/01/03	20	10.00	11	10.01	9.98	9	233	3.86%
2020/01/02	10	10.00	10	10.00	10.00	0	234	0.00%
2019/12/27	0	0.00	2	10.05	10.05	-2	222	-0.90%
2019/12/26	0	0.00	20	10.13	10.15	-20	224	-8.93%
2019/12/25	20	10.20	0	0.00	10.20	20	227	8.78%
2019/12/20	5	10.05	5	10.05	10.05	0	236	0.00%
2019/12/04	4	10.30	0	0.00	10.35	4	336	1.19%
2019/11/28	0	0.00	30	10.58	10.70	-30	353	-8.49%
2019/11/27	30	10.73	0	0.00	10.70	30	356	8.43%
2019/11/20	0	0.00	2	10.40	10.40	-2	353	-0.57%
2019/11/08	3	10.55	0	0.00	10.55	3	411	0.73%
2019/11/07	2	10.65	0	0.00	10.65	2	412	0.48%
2019/11/04	0	0.00	20	10.88	10.70	-20	426	-4.69%
2019/11/01	20	10.85	0	0.00	10.85	20	429	4.66%
2019/10/30	0	0.00	59	10.63	10.65	-59	437	-13.48%
2019/10/29	0	0.00	10	10.70	10.65	-10	464	-2.15%
2019/10/28	1	10.75	0	0.00	10.80	1	476	0.21%
2019/10/25	0	0.00	1	10.60	10.60	-1	480	-0.21%
2019/10/17	0	0.00	5	10.75	10.75	-5	563	-0.89%
2019/10/16	1	10.65	0	0.00	10.70	1	574	0.17%
2019/10/15	3	10.65	0	0.00	10.65	3	593	0.51%
2019/10/01	0	0.00	5	10.90	10.70	-5	845	-0.59%
2019/09/27	40	10.84	41	10.71	10.90	-1	841	-0.12%
2019/09/26	25	10.91	25	10.92	11.00	0	840	0.00%
2019/09/25	10	10.85	10	10.95	10.80	0	840	0.00%
2019/09/19	13	11.28	10	11.70	11.00	3	838	0.36%
2019/09/18	10	11.50	0	0.00	11.40	10	813	1.23%
2019/09/10	6	10.25	6	10.40	10.40	0	810	0.00%
2019/09/09	5	10.60	0	0.00	10.60	5	820	0.61%
2019/09/03	4	10.65	0	0.00	10.60	4	825	0.48%
2019/09/02	22	10.69	0	0.00	10.70	22	829	2.65%
2019/08/28	0	0.00	1	10.80	10.75	-1	829	-0.12%
2019/08/22	0	0.00	18	10.85	10.80	-18	863	-2.09%
2019/08/20	2	10.90	0	0.00	10.85	2	871	0.23%
2019/08/16	3	11.05	0	0.00	11.15	3	920	0.33%
2019/08/15	4	11.35	0	0.00	11.40	4	958	0.42%
2019/08/08	30	10.81	0	0.00	10.90	30	946	3.17%
2019/08/06	5	10.55	0	0.00	10.75	5	974	0.51%
2019/08/05	30	11.10	0	0.00	10.85	30	985	3.05%
2019/07/31	3	10.70	0	0.00	10.80	3	1,044	0.29%
2019/07/25	4	11.60	0	0.00	11.65	4	1,281	0.31%
2019/07/15	0	0.00	14	11.81	12.10	-14	1,280	-1.09%
2019/07/10	0	0.00	30	11.95	11.95	-30	1,162	-2.58%
2019/07/09	0	0.00	20	10.95	10.95	-20	1,086	-1.84%
2019/07/02	0	0.00	2	10.30	10.30	-2	1,056	-0.19%
2019/06/28	0	0.00	10	10.50	10.45	-10	1,055	-0.95%
2019/06/27	10	10.55	0	0.00	10.55	10	1,055	0.95%
2019/06/21	3	10.05	0	0.00	10.15	3	1,043	0.29%
2019/06/12	1	10.65	0	0.00	10.50	1	996	0.10%
2019/06/11	5	10.66	0	0.00	10.60	5	993	0.50%
2019/06/10	5	11.10	0	10.90	10.95	5	987	0.50%
2019/06/04	0	0.00	9	10.85	10.75	-9	976	-0.92%
2019/06/03	0	0.00	5	10.85	11.00	-5	977	-0.51%
2019/05/31	0	0.00	1	10.80	11.20	-1	969	-0.10%
2019/05/30	1	10.20	0	0.00	10.30	1	956	0.10%
2019/05/29	0	0.00	20	10.78	10.60	-20	946	-2.11%
2019/05/24	0	0.00	2	11.15	10.85	-2	925	-0.22%
2019/05/23	0	0.00	95	11.08	11.15	-95	907	-10.47%
2019/05/22	92	11.19	0	0.00	11.25	92	869	10.58%
2019/05/21	2	10.25	10	10.20	10.25	-8	838	-0.95%
2019/05/17	0	0.00	1	10.00	10.00	-1	841	-0.12%
2019/05/15	0	0.00	1	10.45	10.45	-1	834	-0.12%
2019/05/14	1	9.51	1	10.20	10.70	0	811	0.00%
2019/05/13	16	9.86	0	0.00	9.94	16	791	2.02%
2019/05/07	5	11.55	2	11.55	11.60	3	693	0.43%
2019/05/06	52	12.08	2	12.15	12.05	50	643	7.77%
2019/05/03	0	0.00	57	10.92	11.80	-57	564	-10.10%
2019/05/02	80	10.69	0	0.00	10.75	80	477	16.74%
2019/04/26	1	9.16	70	9.42	9.26	-69	374	-18.45%
2019/04/25	80	9.54	0	0.00	9.54	80	340	23.48%
2019/04/02	5	8.42	5	8.50	8.38	0	257	0.00%
2019/03/25	0	0.00	3	8.50	8.54	-3	261	-1.15%
2019/03/22	5	8.43	0	0.00	8.48	5	268	1.86%
2019/03/21	2	8.43	2	8.55	8.48	0	268	0.00%
2019/03/20	0	0.00	3	8.46	8.47	-3	270	-1.11%
2019/03/19	2	8.56	0	0.00	8.56	2	271	0.74%
2019/03/18	0	8.67	0	0.00	8.64	0	269	0.00%
2019/03/11	0	8.62	0	0.00	8.54	0	351	0.00%
2019/03/05	0	8.73	0	0.00	8.65	0	377	0.00%
2019/02/27	2	8.61	0	0.00	8.64	2	375	0.53%
2019/02/22	1	8.70	0	0.00	8.68	1	377	0.27%
2019/02/13	0	0.00	3	8.30	8.27	-3	385	-0.78%
2019/02/12	0	0.00	21	8.26	8.29	-21	387	-5.42%
2019/01/25	0	0.00	2	8.40	8.35	-2	396	-0.50%
2019/01/24	2	8.31	0	0.00	8.48	2	397	0.50%
2019/01/23	2	8.32	0	0.00	8.29	2	393	0.51%
2019/01/17	2	8.23	0	0.00	8.32	2	418	0.48%
2019/01/10	2	8.29	21	8.32	8.28	-19	419	-4.53%
2019/01/09	21	8.55	0	0.00	8.47	21	418	5.02%
2019/01/07	0	0.00	10	8.26	8.29	-10	406	-2.46%
2019/01/04	2	7.80	2	8.05	8.12	0	405	0.00%
2018/12/28	3	8.17	3	8.13	8.14	0	415	0.00%
2018/12/27	3	8.20	2	8.20	8.19	1	421	0.24%
2018/12/20	6	8.16	0	0.00	8.20	6	416	1.44%
2018/12/17	0	0.00	6	8.29	8.56	-6	402	-1.49%
2018/12/10	3	7.86	0	0.00	7.83	3	414	0.72%
2018/12/06	3	8.16	0	0.00	7.96	3	399	0.75%
2018/12/03	2	8.52	0	0.00	8.55	2	349	0.57%
2018/11/30	5	8.18	0	0.00	8.28	5	336	1.49%
2018/11/29	1	8.23	0	0.00	8.15	1	324	0.31%
2018/11/08	3	8.16	0	0.00	8.03	3	260	1.15%
2018/10/30	3	7.90	0	0.00	7.91	3	286	1.05%
2018/10/29	3	8.22	0	0.00	8.19	3	280	1.07%
2018/10/23	8	9.46	0	0.00	9.35	8	320	2.50%
2018/10/15	2	9.41	0	0.00	9.31	2	329	0.61%
2018/09/27	2	11.25	0	0.00	11.20	2	363	0.55%
2018/09/26	20	11.35	0	0.00	11.35	20	368	5.43%
2018/09/14	0	0.00	1	11.85	11.85	-1	504	-0.20%
2018/09/10	1	10.50	0	0.00	10.50	1	570	0.18%
2018/09/07	0	0.00	2	11.95	11.45	-2	609	-0.33%
2018/08/16	1	11.85	0	0.00	12.05	1	1,347	0.07%
2018/08/13	1	12.20	0	0.00	12.20	1	1,338	0.07%
2018/07/31	0	0.00	10	13.62	13.65	-10	1,288	-0.78%
2018/07/30	10	13.70	2	13.60	14.00	8	1,275	0.63%
2018/07/23	0.8	12.55	0	0.00	12.55	0.8	1,242	0.06%
2018/07/05	0	0.00	1	13.10	13.10	-1	1,257	-0.08%
2018/07/02	0	0.00	0.7	13.10	13.10	-0.7	1,234	-0.05%
2018/06/28	1	13.00	0	0.00	13.05	1	1,234	0.08%
2018/06/20	2	14.70	0	0.00	14.50	2	1,097	0.18%
2018/06/12	0	0.00	11	16.26	15.95	-11	948	-1.16%
2018/06/11	10	16.00	0	0.00	16.50	10	873	1.15%
2018/06/07	1	15.40	0	0.00	15.10	1	752	0.13%
2018/06/05	0	0.00	2	14.90	14.90	-2	605	-0.33%
2018/06/04	0	0.00	32	13.39	13.55	-32	559	-5.72%
2018/05/31	32	13.34	1	12.90	12.80	31	497	6.23%
2018/05/30	0	0.00	12	13.06	13.25	-12	453	-2.65%
2018/05/15	2	12.03	0	0.00	11.95	2	409	0.49%
2018/05/14	1	12.30	2	12.40	12.20	-1	447	-0.22%
2018/05/11	1	12.10	0	0.00	12.20	1	453	0.22%
2018/04/26	5	11.80	0	0.00	12.50	5	554	0.90%
2018/04/13	1	12.50	0	0.00	12.55	1	907	0.11%
2018/03/30	5	12.20	39	12.25	12.25	-34	1,036	-3.28%
2018/03/29	0	0.00	30	12.80	12.65	-30	1,088	-2.75%
2018/03/28	30	12.63	0	0.00	13.00	30	1,112	2.70%
2018/03/15	0	0.00	3	12.75	12.80	-3	1,061	-0.28%
2018/03/12	1	12.85	0	0.00	12.90	1	1,054	0.09%
2018/03/09	1	12.75	31	12.79	12.60	-30	1,039	-2.89%
2018/03/08	31	12.98	5	12.80	13.20	26	1,018	2.55%
2018/03/07	1	12.10	0	0.00	12.00	1	973	0.10%
2018/03/06	0	0.00	2	11.95	12.00	-2	975	-0.21%
2018/02/27	19	12.24	0	0.00	12.10	19	974	1.95%
2018/02/07	25	12.06	0	0.00	11.85	25	951	2.63%
2018/01/25	0	0.00	5	13.95	13.90	-5	870	-0.57%
2018/01/23	5	13.30	0	0.00	13.50	5	860	0.58%
2018/01/17	1	13.60	15	13.65	13.60	-14	791	-1.77%
2018/01/16	16	13.44	0	0.00	14.00	16	743	2.15%
2018/01/10	0	0.00	30	12.90	13.00	-30	619	-4.84%
2018/01/09	30	12.73	0.6	12.90	12.90	29.5	558	5.27%
2018/01/02	0	11.70	0	0.00	11.75	0	463	0.00%