雷虎 (8033)-凱基-竹科券商分點個股進出

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
71.4
漲跌
▼1.6
漲幅
-2.19%
成交量
3,088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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/03	4	71.43	3	71.50	71.40	1	4,300	0.02%
2024/05/02	3	73.07	0	0.00	73.00	3	4,260	0.07%
2024/04/30	2	73.40	0	0.00	73.20	2	4,234	0.05%
2024/04/29	0	0.00	1	75.00	73.80	-1	4,207	-0.02%
2024/04/26	11	75.98	1	75.70	75.40	10	4,160	0.24%
2024/04/25	1	76.50	25	75.49	76.50	-24	4,116	-0.58%
2024/04/24	3	75.07	5	76.14	75.90	-2	4,078	-0.05%
2024/04/23	2	73.55	2	75.20	74.30	0	4,039	0.00%
2024/04/22	39.1	77.28	3	75.87	73.30	36.1	4,000	0.90%
2024/04/19	12.3	79.85	2	82.20	79.40	10.3	3,947	0.26%
2024/04/18	11.2	81.81	18	81.62	80.60	-6.8	3,855	-0.18%
2024/04/17	16.1	79.48	0	0.00	79.30	16.1	3,724	0.43%
2024/04/16	5.8	79.73	14	78.69	81.40	-8.2	3,651	-0.22%
2024/04/15	22	80.42	16.2	82.89	83.40	5.8	3,394	0.17%
2024/04/12	1.2	73.46	7	74.00	75.90	-5.8	3,113	-0.19%
2024/04/11	8.1	74.02	6	74.90	73.60	2.1	3,046	0.07%
2024/04/10	14.2	77.70	7.1	77.39	77.20	7.1	2,906	0.24%
2024/04/09	6.1	72.53	22.7	71.54	77.00	-16.7	2,664	-0.63%
2024/04/08	19	71.32	3	73.40	70.00	16	2,440	0.66%
2024/04/03	6	72.40	2	71.90	73.00	4	2,337	0.17%
2024/04/02	8	71.00	6	70.98	73.00	2	2,240	0.09%
2024/04/01	9	69.05	63.2	70.51	71.60	-54.2	2,058	-2.63%
2024/03/29	25	65.45	11	65.03	65.10	14	1,832	0.76%
2024/03/28	40	67.54	18.1	67.96	68.30	21.9	1,727	1.27%
2024/03/27	6	61.67	24.4	63.33	64.20	-18.4	1,492	-1.23%
2024/03/26	4.4	57.70	16	57.81	58.40	-11.6	1,306	-0.89%
2024/03/25	23	60.02	7.1	60.06	60.10	15.9	1,219	1.31%
2024/03/22	10	54.30	6	55.23	56.10	4	1,066	0.37%
2024/03/20	0	0.00	1	51.20	51.10	-1	979	-0.10%
2024/03/19	0	51.20	0	0.00	51.90	0	983	0.00%
2024/03/18	2	50.90	1	51.10	51.20	1	989	0.10%
2024/03/15	0.2	51.30	0	0.00	50.80	0.2	1,007	0.01%
2024/03/14	0	0.00	2	50.60	50.80	-2	1,010	-0.20%
2024/03/13	0	0.00	4	51.65	50.90	-4	1,014	-0.39%
2024/03/12	0	52.20	4	52.10	52.00	-4	1,019	-0.39%
2024/03/11	6	52.67	0	0.00	52.50	6	1,019	0.59%
2024/03/08	4	50.80	5	50.70	50.60	-1	1,023	-0.10%
2024/03/07	1	52.00	1	51.80	51.70	0	1,035	0.00%
2024/03/05	0	0.00	20	53.70	53.20	-20	1,025	-1.95%
2024/03/04	1	52.80	8	52.85	52.90	-7	1,018	-0.69%
2024/02/29	0	0.00	41	53.40	54.10	-41	1,060	-3.87%
2024/02/27	6	53.85	5	53.56	53.60	1	1,119	0.09%
2024/02/26	4	53.05	2	52.85	53.10	2	1,100	0.18%
2024/02/21	0.1	53.20	0	0.00	52.60	0.1	1,098	0.00%
2024/02/20	0	0.00	5	52.58	52.70	-5	1,099	-0.45%
2024/02/19	5	53.80	50	53.78	53.60	-45	1,096	-4.10%
2024/02/15	6	52.93	0	0.00	53.00	6	1,084	0.55%
2024/02/05	4	52.70	0	0.00	52.80	4	1,082	0.37%
2024/02/01	3	51.53	0	0.00	51.80	3	1,092	0.27%
2024/01/31	0	0.00	3.7	51.51	51.30	-3.7	1,093	-0.33%
2024/01/30	0.2	52.50	0	0.00	52.10	0.2	1,089	0.02%
2024/01/24	1	54.10	0	0.00	53.80	1	1,102	0.09%
2024/01/22	0	54.50	0	0.00	54.10	0	1,105	0.00%
2024/01/17	1	54.30	0	0.00	54.30	1	1,110	0.09%
2024/01/16	11	55.60	3	55.67	55.60	8	1,103	0.72%
2024/01/15	7	58.33	7	57.91	57.20	0	1,090	0.00%
2024/01/12	2	57.50	4	57.08	57.50	-2	1,031	-0.19%
2024/01/11	3	55.27	3	55.47	55.60	0	993	0.00%
2024/01/10	1	56.80	7	57.59	57.00	-6	989	-0.61%
2024/01/05	1	57.10	0	0.00	57.30	1	976	0.10%
2024/01/04	1	55.40	0	0.00	55.40	1	978	0.10%
2024/01/03	0	0.00	4	55.50	55.50	-4	1,040	-0.38%
2024/01/02	2	56.70	0	0.00	56.00	2	1,038	0.19%
2023/12/28	2	56.10	0	0.00	56.10	2	1,040	0.19%
2023/12/27	1	56.10	0	0.00	56.20	1	1,039	0.10%
2023/12/26	0	0.00	2	57.20	57.00	-2	1,027	-0.19%
2023/12/25	2	57.20	0	0.00	57.20	2	1,008	0.20%
2023/12/21	1	57.50	0	0.00	56.50	1	998	0.10%
2023/12/20	0	0.00	2	55.80	55.90	-2	1,001	-0.20%
2023/12/19	2	56.70	4	55.48	55.60	-2	1,020	-0.20%
2023/12/18	2	57.20	2	56.65	57.00	0	1,036	0.00%
2023/12/15	0	57.20	0	0.00	57.30	0	1,048	0.00%
2023/12/14	0	56.80	0	0.00	56.80	0	1,074	0.00%
2023/12/13	2	57.40	2	56.60	56.50	0	1,097	0.00%
2023/12/12	4	57.65	0	0.00	57.00	4	1,162	0.34%
2023/12/11	0	0.00	4	56.15	56.30	-4	1,176	-0.34%
2023/12/07	3	58.30	0	0.00	57.50	3	1,268	0.24%
2023/12/05	0	0.00	2	56.60	56.50	-2	1,467	-0.14%
2023/12/04	5	57.96	7	56.24	57.80	-2	1,467	-0.14%
2023/11/30	1	56.10	10	56.40	56.00	-9	1,464	-0.61%
2023/11/28	3	56.40	3	56.50	56.50	0	1,512	0.00%
2023/11/27	2	57.60	4	57.90	57.00	-2	1,559	-0.13%
2023/11/24	6	56.43	1	56.30	58.80	5	1,566	0.32%
2023/11/22	3	54.83	0	0.00	54.50	3	1,747	0.17%
2023/11/21	12	55.97	0	0.00	55.30	12	1,887	0.64%
2023/11/15	1	54.20	1	54.20	53.80	0	2,082	0.00%
2023/11/08	0	0.00	2	56.00	56.20	-2	2,130	-0.09%
2023/11/07	2	56.40	0	0.00	56.10	2	2,150	0.09%
2023/11/02	5	55.60	0	0.00	55.40	5	2,165	0.23%
2023/11/01	2	54.80	2	54.90	54.90	0	2,170	0.00%
2023/10/30	0	0.00	2	57.30	57.40	-2	2,196	-0.09%
2023/10/18	0	0.00	10	58.45	57.70	-10	2,460	-0.41%
2023/10/17	11	60.05	10	58.60	58.70	1	2,526	0.04%
2023/10/16	1	62.00	0	0.00	61.50	1	2,528	0.04%
2023/10/12	2	60.80	2	61.60	61.90	0	2,605	0.00%
2023/10/11	1	61.80	1.1	63.34	63.00	-0.1	2,613	0.00%
2023/10/05	0	0.00	3	58.27	58.10	-3	2,673	-0.11%
2023/10/04	0	0.00	0.1	58.00	57.70	-0.1	2,696	0.00%
2023/09/28	1	59.60	0	0.00	58.70	1	2,746	0.04%
2023/09/26	0	0.00	5	60.30	59.00	-5	2,827	-0.18%
2023/09/22	5	58.68	5	58.80	59.60	0	2,867	0.00%
2023/09/21	2	57.20	4	57.50	57.20	-2	2,863	-0.07%
2023/09/20	0	0.00	2	58.90	58.90	-2	2,879	-0.07%
2023/09/19	3	60.73	0	0.00	59.80	3	2,901	0.10%
2023/09/18	0	0.00	1	62.40	62.20	-1	2,892	-0.03%
2023/09/15	3	62.30	1	61.50	61.50	2	2,897	0.07%
2023/09/14	1	64.00	0	0.00	63.80	1	2,906	0.03%
2023/09/13	2	64.30	2	64.20	64.20	0	3,029	0.00%
2023/09/12	2	66.20	40	66.95	66.00	-38	3,039	-1.25%
2023/09/11	13	68.82	11	70.06	68.00	2	3,047	0.06%
2023/09/08	39	66.86	8.2	66.25	68.00	30.8	2,958	1.04%
2023/09/07	0	0.00	1	63.30	63.00	-1	2,897	-0.03%
2023/09/06	2	63.40	0	0.00	63.10	2	2,934	0.07%
2023/09/05	0	0.00	2	63.40	63.70	-2	2,965	-0.07%
2023/09/01	0	0.00	6	64.88	64.60	-6	3,109	-0.19%
2023/08/31	20	66.55	5	66.00	65.30	15	3,129	0.48%
2023/08/30	1	65.50	4	64.03	65.80	-3	3,176	-0.09%
2023/08/29	14	63.57	13	64.22	64.50	1	3,165	0.03%
2023/08/28	10	67.56	12	68.13	68.20	-2	3,102	-0.06%
2023/08/25	37	63.72	7	63.44	62.90	30	2,986	1.00%
2023/08/24	2	57.00	12	62.90	62.90	-10	2,983	-0.34%
2023/08/23	5	55.00	3	57.20	57.20	2	2,921	0.07%
2023/08/22	1	52.80	0	0.00	52.00	1	2,875	0.03%
2023/08/18	2	53.70	5	52.70	52.50	-3	2,864	-0.10%
2023/08/17	2	52.30	1	54.40	54.40	1	2,856	0.04%
2023/08/16	10	52.26	9	53.27	53.40	1	2,856	0.04%
2023/08/15	1	54.10	1	55.30	54.10	0	2,837	0.00%
2023/08/14	1	56.50	0	0.00	55.30	1	2,832	0.04%
2023/08/11	4	56.60	3	56.87	56.50	1	2,837	0.04%
2023/08/10	1	59.30	0	0.00	58.00	1	2,834	0.04%
2023/08/07	7	59.23	0	0.00	59.50	7	3,194	0.22%
2023/08/04	2	60.50	20	59.82	60.00	-18	3,479	-0.52%
2023/08/02	3	61.23	6.2	60.42	60.20	-3.2	3,665	-0.09%
2023/08/01	7.2	62.97	2	63.45	62.80	5.2	3,964	0.13%
2023/07/31	0	0.00	7	61.43	61.50	-7	3,921	-0.18%
2023/07/28	1	57.90	0	0.00	57.90	1	3,892	0.03%
2023/07/26	0	0.00	0.2	58.50	58.50	-0.2	3,914	-0.01%
2023/07/25	6	58.70	2.2	59.09	59.00	3.8	3,915	0.10%
2023/07/24	3.3	60.82	4	60.00	60.00	-0.7	3,915	-0.02%
2023/07/21	15	64.00	4	62.90	62.90	11	3,885	0.28%
2023/07/20	0	0.00	6	61.47	62.70	-6	3,832	-0.16%
2023/07/19	3	57.13	2.2	56.22	57.00	0.8	3,775	0.02%
2023/07/18	13	58.32	10	56.56	56.50	3	3,786	0.08%
2023/07/17	14	58.47	17.1	59.38	59.60	-3.1	3,997	-0.08%
2023/07/14	6	58.85	5	60.80	60.50	1	4,402	0.02%
2023/07/13	1	61.00	2	60.40	60.10	-1	5,626	-0.02%
2023/07/12	20	62.55	14	62.57	62.10	6	6,052	0.10%
2023/07/11	2	66.15	0	0.00	66.10	2	6,111	0.03%
2023/07/06	1	68.80	1	71.20	68.80	0	6,179	0.00%
2023/07/05	1	70.70	0	0.00	69.60	1	6,174	0.02%
2023/07/04	8	71.24	0	0.00	70.70	8	6,163	0.13%
2023/06/30	0	0.00	1	68.40	68.40	-1	6,083	-0.02%
2023/06/29	1	69.60	0	0.00	69.00	1	6,088	0.02%
2023/06/28	0	0.00	3	69.73	69.50	-3	6,115	-0.05%
2023/06/27	1	67.50	0	0.00	67.50	1	6,154	0.02%
2023/06/21	1	70.30	0	0.00	70.30	1	6,450	0.02%
2023/06/20	10	72.44	10	71.36	71.30	0	6,520	0.00%
2023/06/19	8.1	73.79	1	74.00	74.40	7.1	6,513	0.11%
2023/06/16	3	70.00	3	69.70	69.70	0	6,477	0.00%
2023/06/15	5	68.50	13	70.93	70.70	-8	6,519	-0.12%
2023/06/14	4	68.43	0	0.00	68.00	4	6,488	0.06%
2023/06/13	7	69.36	0	0.00	69.30	7	6,490	0.11%
2023/06/12	3.2	70.07	100	70.77	69.40	-96.9	6,488	-1.49%
2023/06/09	1	72.20	1	73.70	72.20	0	6,468	0.00%
2023/06/08	4	73.25	3.3	73.57	73.10	0.7	6,477	0.01%
2023/06/07	51	75.18	9.1	74.27	73.80	41.9	6,496	0.65%
2023/06/06	4	71.65	5	72.02	71.90	-1	6,442	-0.02%
2023/06/05	52	73.68	14.1	72.75	73.00	38	6,486	0.59%
2023/06/02	6	69.08	0	0.00	69.10	6	6,476	0.09%
2023/06/01	1	69.90	1	70.00	70.00	0	6,688	0.00%
2023/05/31	4	70.33	3	70.40	70.40	1	6,852	0.01%
2023/05/30	3.1	71.81	106	73.53	71.80	-102.9	6,960	-1.48%	大賣/鉅額交易
2023/05/29	55	67.60	3	69.60	69.60	52	6,922	0.75%
2023/05/26	2	63.40	0	0.00	63.30	2	7,074	0.03%
2023/05/23	0.5	67.90	0	0.00	67.60	0.5	7,998	0.01%
2023/05/22	50.1	67.90	0	0.00	68.10	50.1	8,205	0.61%
2023/05/18	10	64.00	0	0.00	64.00	10	8,305	0.12%
2023/05/16	1	62.40	1	62.10	62.90	0	8,416	0.00%
2023/05/15	3	62.37	1	64.70	62.70	2	8,694	0.02%
2023/05/12	5.1	68.19	7	68.87	68.30	-1.9	8,899	-0.02%
2023/05/11	3	73.47	2	71.15	70.00	1	8,877	0.01%
2023/05/10	18	71.61	28	71.03	72.80	-10	8,697	-0.11%
2023/05/09	22	74.15	15	71.91	69.70	7	8,429	0.08%
2023/05/08	9	78.12	12	78.81	77.20	-3	8,262	-0.04%
2023/05/04	0.1	78.20	0	0.00	78.10	0.1	8,074	0.00%
2023/05/03	0	0.00	1.3	76.55	78.20	-1.3	8,186	-0.02%
2023/05/02	0.2	76.50	1	76.70	76.50	-0.8	8,188	-0.01%
2023/04/26	1	71.00	1	71.00	70.20	0	8,219	0.00%
2023/04/25	0.1	72.90	1	70.00	70.00	-0.9	8,261	-0.01%
2023/04/24	0.1	70.40	1	72.20	73.00	-0.9	8,289	-0.01%
2023/04/21	2.1	70.79	1	70.00	69.70	1.1	8,288	0.01%
2023/04/20	14	74.34	12	74.12	74.60	2	8,275	0.02%
2023/04/19	12	75.09	8	75.33	76.60	4	8,042	0.05%
2023/04/18	39.1	80.20	22.6	79.10	73.50	16.5	7,671	0.22%
2023/04/17	17	76.65	20	77.52	79.00	-3	6,526	-0.05%
2023/04/14	7	70.63	9.1	71.90	71.90	-2.1	6,118	-0.03%
2023/04/13	6.2	64.32	2.1	66.68	65.40	4.2	6,018	0.07%
2023/04/10	1	59.10	1	59.50	59.10	0	6,056	0.00%
2023/04/06	14	59.03	0	0.00	59.40	14	6,136	0.23%
2023/03/31	0.7	58.20	0	0.00	58.20	0.7	6,172	0.01%
2023/03/30	0.2	56.75	0.1	55.80	57.50	0.1	6,279	0.00%
2023/03/29	0.2	57.00	0	0.00	57.70	0.2	6,299	0.00%
2023/03/28	5.2	58.66	2	58.50	58.50	3.2	6,326	0.05%
2023/03/27	7	64.26	15	64.17	64.90	-8	6,338	-0.13%
2023/03/24	3.2	59.40	0.1	59.60	59.00	3.2	6,273	0.05%
2023/03/23	12.6	60.85	4	61.03	60.30	8.6	6,372	0.13%
2023/03/22	0.2	59.25	0	0.00	58.90	0.2	6,342	0.00%
2023/03/21	3.4	60.83	5	60.26	59.90	-1.6	6,379	-0.03%
2023/03/20	6	60.30	2	60.00	60.90	4	6,350	0.06%
2023/03/17	2	55.70	0	0.00	58.40	2	6,366	0.03%
2023/03/16	0.2	55.20	0	0.00	54.50	0.2	6,435	0.00%
2023/03/15	1.1	58.23	2	58.10	56.90	-0.9	6,534	-0.01%
2023/03/14	3.1	57.78	0	0.00	57.60	3.1	6,831	0.05%
2023/03/13	1.1	56.49	2.1	56.90	56.70	-1	6,947	-0.01%
2023/03/10	7.2	58.10	1	57.50	57.80	6.2	6,967	0.09%
2023/03/09	10.1	61.00	5	61.68	61.40	5.1	7,012	0.07%
2023/03/08	1.1	60.98	7.1	61.16	62.10	-6	7,121	-0.08%
2023/03/07	18	60.22	1	60.00	59.60	17	7,360	0.23%
2023/03/06	6.4	60.95	13.1	60.91	61.50	-6.7	7,483	-0.09%
2023/03/03	4	57.33	27.3	56.56	56.70	-23.3	7,428	-0.31%
2023/03/02	19	53.29	4	52.83	55.80	15	7,499	0.20%
2023/03/01	3.3	54.10	2	53.15	52.80	1.3	7,593	0.02%
2023/02/24	2	54.45	8	54.14	53.90	-6	7,649	-0.08%
2023/02/23	9	57.30	19	57.70	58.00	-10	7,528	-0.13%
2023/02/22	15.1	54.49	25	56.50	57.70	-10	7,357	-0.14%
2023/02/21	4	50.42	29.6	51.72	52.50	-25.6	7,042	-0.36%
2023/02/20	22.5	45.35	12	47.23	47.80	10.5	6,943	0.15%
2023/02/17	2	45.20	16	44.95	44.45	-14	6,845	-0.20%
2023/02/15	6	43.97	1.3	43.92	43.95	4.7	6,884	0.07%
2023/02/14	20	44.73	0	0.00	44.30	20	6,967	0.29%
2023/02/13	16	45.99	30	46.05	45.85	-14	7,022	-0.20%
2023/02/10	2	44.80	20	47.32	47.85	-18	7,172	-0.25%
2023/02/09	5.1	43.57	7	43.67	43.50	-1.9	6,988	-0.03%
2023/02/08	20	42.35	0	0.00	42.10	20	7,010	0.29%
2023/02/07	0	0.00	55	42.19	42.40	-55	7,091	-0.78%
2023/02/06	2.1	42.21	0	0.00	42.25	2.1	7,161	0.03%
2023/02/03	12	41.95	10	41.85	41.85	2	7,218	0.03%
2023/02/02	9.3	42.92	2.2	43.39	42.95	7.1	7,209	0.10%
2023/02/01	2.2	42.14	3	42.67	43.25	-0.8	7,209	-0.01%
2023/01/31	9	40.08	2	40.10	40.10	7	7,174	0.10%
2023/01/30	6	39.79	2	40.45	40.70	4	7,308	0.05%
2023/01/17	27	39.20	10	39.10	39.10	17	7,327	0.23%
2023/01/16	5	38.60	1	39.45	39.25	4	7,431	0.05%
2023/01/13	8	40.24	2	39.45	39.35	6	7,544	0.08%
2023/01/12	8	40.67	5	40.45	40.25	3	7,584	0.04%
2023/01/11	3	41.60	2	42.10	41.35	1	7,547	0.01%
2023/01/10	3	41.80	1	42.25	41.65	2	7,538	0.03%
2023/01/09	6	41.93	0	0.00	41.95	6	7,527	0.08%
2023/01/06	14	42.10	3	41.90	41.90	11	7,510	0.15%
2023/01/05	4	42.93	3	44.32	43.20	1	7,462	0.01%
2023/01/04	1	42.35	21	43.59	43.30	-20	7,360	-0.27%
2023/01/03	4	42.09	0.1	41.70	42.15	3.9	7,348	0.05%
2022/12/30	2.1	43.14	4	43.08	42.75	-1.9	7,360	-0.03%
2022/12/29	1	40.70	2	41.08	41.00	-1	7,315	-0.01%
2022/12/27	10.4	42.86	10	43.35	42.25	0.4	7,306	0.01%
2022/12/26	2.6	42.09	2.1	42.96	43.10	0.5	7,296	0.01%
2022/12/22	2.1	43.76	1	44.30	42.75	1.1	7,268	0.01%
2022/12/21	2	41.63	1	41.90	41.80	1	7,244	0.01%
2022/12/20	2	41.50	11	42.34	41.40	-9	7,308	-0.12%
2022/12/19	10	41.85	3	42.10	41.80	7	7,401	0.09%
2022/12/16	25	43.86	12	43.89	43.90	13	7,527	0.17%
2022/12/15	1	44.55	24	44.59	45.35	-23	7,506	-0.31%
2022/12/14	1	41.05	0	0.00	41.25	1	7,349	0.01%
2022/12/13	1	42.00	2	40.15	40.80	-1	7,312	-0.01%
2022/12/12	19	42.18	0.1	42.65	42.00	19	7,231	0.26%
2022/12/09	0	0.00	5	44.97	44.05	-5	7,181	-0.07%
2022/12/08	1	45.35	1	44.85	45.10	0	7,163	0.00%
2022/12/07	2	45.45	10	44.68	44.45	-8	7,132	-0.11%
2022/12/06	14	46.13	1	47.65	47.00	13	7,099	0.18%
2022/12/05	0	0.00	12	44.38	45.10	-12	6,863	-0.17%
2022/12/02	2.1	41.01	0	0.00	41.00	2.1	6,722	0.03%
2022/12/01	2	41.38	1	41.55	40.95	1	6,657	0.02%
2022/11/30	16	41.05	3.2	40.61	40.75	12.8	6,532	0.20%
2022/11/29	19.2	44.48	17	45.32	42.95	2.2	6,398	0.03%
2022/11/28	5	37.00	11	41.71	42.35	-6	6,082	-0.10%
2022/11/25	21	40.00	1.1	39.92	38.50	19.9	5,880	0.34%
2022/11/24	20	41.80	3	40.00	42.55	17	5,708	0.30%
2022/11/23	10.5	44.02	6	45.26	44.00	4.5	5,467	0.08%
2022/11/22	4	46.68	10	44.72	45.50	-6	5,229	-0.11%
2022/11/21	1.1	45.06	4.2	44.61	46.00	-3.1	5,075	-0.06%
2022/11/18	4.2	43.03	168.1	42.97	42.00	-163.9	4,976	-3.29%	大賣/鉅額交易
2022/11/17	12.1	37.27	15	38.75	40.40	-2.9	4,836	-0.06%
2022/11/16	8	37.23	54.3	37.38	36.75	-46.3	4,733	-0.98%
2022/11/15	67	35.42	3	33.28	36.00	64	4,621	1.38%
2022/11/14	4	33.70	17.2	33.15	33.00	-13.2	4,519	-0.29%
2022/11/11	6	33.54	1	33.30	34.00	5	4,468	0.11%
2022/11/10	6	34.43	171	34.18	34.30	-165	4,399	-3.75%	大賣/鉅額交易
2022/11/09	162.3	31.93	6	32.37	32.55	156.3	4,301	3.63%	大買/鉅額交易
2022/11/08	199.2	32.22	23	32.26	34.20	176.2	4,216	4.18%	大買/鉅額交易
2022/11/07	0	0.00	0.1	33.10	33.10	-0.1	3,771	0.00%
2022/11/04	109	29.99	13	30.04	30.10	96	3,725	2.58%	大買/
2022/11/03	1	27.35	52	27.40	27.40	-51	3,577	-1.43%
2022/11/02	6	24.36	4.1	24.33	24.95	1.9	3,463	0.06%
2022/11/01	0	0.00	1	21.75	22.70	-1	3,380	-0.03%
2022/10/31	4	21.00	0	0.00	20.65	4	3,294	0.12%
2022/10/28	2	20.70	3.1	20.93	21.00	-1.1	3,243	-0.03%
2022/10/27	2	21.80	0	0.00	22.00	2	3,141	0.06%
2022/10/26	2.1	22.09	4	21.00	22.10	-1.9	3,045	-0.06%
2022/10/25	2	20.45	1	20.05	20.30	1	2,882	0.03%
2022/10/24	0	0.00	3	20.70	20.90	-3	2,817	-0.11%
2022/10/21	1	20.40	1	20.70	20.50	0	2,691	0.00%
2022/10/20	2	18.75	1	19.00	19.10	1	2,541	0.04%
2022/10/19	1	17.65	0	0.00	17.40	1	2,455	0.04%
2022/10/14	0	0.00	1	17.80	17.95	-1	2,435	-0.04%
2022/10/13	3	16.97	0	0.00	16.90	3	2,417	0.12%
2022/10/11	0	0.00	2	17.80	17.85	-2	2,381	-0.08%
2022/10/07	3	19.40	1	19.10	19.40	2	2,332	0.09%
2022/10/06	2	18.95	1	19.20	19.10	1	2,286	0.04%
2022/10/05	1	18.65	1	18.75	18.30	0	2,226	0.00%
2022/10/04	11	18.59	1	18.25	18.50	10	2,199	0.45%
2022/10/03	1	18.05	1	18.20	18.20	0	2,180	0.00%
2022/09/29	1	18.20	0	0.00	18.40	1	2,109	0.05%
2022/09/28	0	0.00	1	19.60	18.05	-1	2,066	-0.05%
2022/09/27	1	20.00	0	0.00	20.00	1	1,986	0.05%
2022/09/26	1	21.30	2	21.35	20.70	-1	1,892	-0.05%
2022/09/23	2	21.95	0	0.00	22.90	2	1,747	0.11%
2022/09/22	1	21.20	1	21.25	21.25	0	1,552	0.00%
2022/09/21	0	0.00	10	19.45	19.35	-10	1,367	-0.73%
2022/09/20	10	19.75	0	0.00	19.75	10	1,367	0.73%
2022/09/19	1	19.50	0	0.00	19.50	1	1,381	0.07%
2022/09/15	5	20.46	0	0.00	19.70	5	1,339	0.37%
2022/09/14	0	0.00	6	19.70	20.30	-6	1,283	-0.47%
2022/09/13	0	0.00	6	19.95	20.00	-6	1,221	-0.49%
2022/08/24	2	17.50	7	17.50	17.45	-5	1,392	-0.36%
2022/08/23	0	0.00	2	17.80	17.50	-2	1,419	-0.14%
2022/08/17	0	0.00	2	18.10	18.25	-2	1,544	-0.13%
2022/08/08	0	0.00	0.1	17.00	16.95	-0.1	1,666	0.00%
2022/08/05	2	16.25	0	0.00	16.50	2	1,656	0.12%
2022/08/02	1	16.60	0	0.00	16.55	1	1,705	0.06%
2022/07/27	0	0.00	2	17.10	17.00	-2	1,746	-0.11%
2022/07/25	0	0.00	0	17.20	17.05	0	1,817	0.00%
2022/07/18	0	0.00	8	17.06	17.10	-8	1,922	-0.42%
2022/07/15	6	16.80	6	16.75	17.00	0	1,949	0.00%
2022/07/14	3	16.70	2	16.60	16.75	1	1,943	0.05%
2022/07/07	3	16.90	0	0.00	17.00	3	1,953	0.15%
2022/07/06	0	0.00	2	16.90	16.85	-2	1,957	-0.10%
2022/06/28	3	17.10	5	17.10	17.20	-2	1,943	-0.10%
2022/06/27	4	17.33	0	0.00	17.35	4	1,961	0.20%
2022/06/22	0.1	15.25	1	15.25	15.20	-0.9	1,980	-0.05%
2022/06/21	0	0.00	2	15.95	16.40	-2	1,953	-0.10%
2022/06/20	7	16.00	0	0.00	16.00	7	1,933	0.36%
2022/06/17	1	17.40	0	0.00	17.20	1	1,846	0.05%
2022/06/16	0	0.00	2	19.20	19.10	-2	1,735	-0.12%
2022/06/15	5	18.90	0	0.00	18.85	5	1,671	0.30%
2022/06/14	5	19.10	0	0.00	19.00	5	1,661	0.30%
2022/06/10	1	18.70	0	0.00	18.75	1	1,544	0.06%
2022/06/08	0	0.00	3	19.03	18.95	-3	1,515	-0.20%
2022/06/06	6	18.57	0	0.00	19.15	6	1,494	0.40%
2022/06/02	1	18.70	0	0.00	18.85	1	1,478	0.07%
2022/06/01	11	18.90	0	0.00	18.85	11	1,470	0.75%
2022/05/30	3	19.05	0	0.00	19.10	3	1,427	0.21%
2022/05/26	32	19.11	5	18.90	19.05	27	1,473	1.83%
2022/05/25	2	18.80	0	0.00	19.00	2	1,425	0.14%
2022/05/23	5	18.75	0	0.00	18.80	5	1,349	0.37%
2022/05/18	0	0.00	10	17.50	17.80	-10	1,200	-0.83%
2022/05/16	0	0.00	1	17.55	17.60	-1	1,187	-0.08%
2022/05/10	0	0.00	2	17.45	17.55	-2	1,148	-0.17%
2022/05/06	2	17.70	0	0.00	17.85	2	1,118	0.18%
2022/05/03	0	0.00	13	17.83	18.00	-13	1,101	-1.18%
2022/04/29	3	18.45	0	0.00	18.25	3	1,085	0.28%
2022/04/28	8	17.67	0	0.00	18.30	8	1,036	0.77%
2022/04/27	2	17.10	0	0.00	17.40	2	1,012	0.20%
2022/04/26	0	0.00	2	17.15	17.30	-2	1,001	-0.20%
2022/04/25	11	17.25	0	0.00	17.25	11	981	1.12%
2022/04/21	1	17.15	0	0.00	17.65	1	923	0.11%
2022/04/12	1	17.10	0	0.00	17.20	1	924	0.11%
2022/03/29	0	0.00	57	17.21	17.85	-57	864	-6.60%
2022/03/28	2	17.03	0	0.00	16.90	2	807	0.25%
2022/03/24	4	16.10	0	0.00	16.10	4	786	0.51%
2022/03/18	0	0.00	2	16.35	16.40	-2	843	-0.24%
2022/03/16	2	16.30	0	0.00	16.30	2	897	0.22%
2022/03/15	0	0.00	6	15.97	16.10	-6	908	-0.66%
2022/03/10	0	15.80	0	0.00	15.65	0	938	0.00%
2022/03/09	0	15.80	0	0.00	15.70	0	944	0.00%
2022/03/07	1	15.70	0	0.00	15.60	1	1,029	0.10%
2022/03/04	1	16.25	0	0.00	16.20	1	1,073	0.09%
2022/03/03	2	16.68	0	0.00	16.65	2	1,087	0.18%
2022/03/02	0	0.00	1	17.10	16.70	-1	1,115	-0.09%
2022/03/01	1	17.50	2	17.50	17.50	-1	1,101	-0.09%
2022/02/25	0	0.00	10	15.90	15.95	-10	1,071	-0.93%
2022/02/22	2	15.65	0	0.00	15.95	2	1,291	0.15%
2022/02/21	1	15.90	2	15.75	15.95	-1	1,301	-0.08%
2022/02/16	0	16.00	0	0.00	15.75	0	1,446	0.00%
2022/01/19	0	0.00	1	15.70	15.35	-1	1,883	-0.05%
2022/01/12	1	15.55	0	0.00	15.55	1	2,437	0.04%
2022/01/10	0	0.00	1	16.50	16.80	-1	2,687	-0.04%
2021/12/30	0	0.00	1	17.30	17.20	-1	3,528	-0.03%
2021/12/29	0	0.00	2	17.10	17.30	-2	3,533	-0.06%
2021/12/28	1	17.20	0	0.00	17.10	1	3,540	0.03%
2021/12/27	1	17.25	1	17.45	17.30	0	3,554	0.00%
2021/12/23	1	16.80	1	17.45	17.30	0	3,590	0.00%
2021/12/21	2	17.05	0	0.00	17.10	2	3,660	0.05%
2021/12/20	1	16.80	0	0.00	17.00	1	3,799	0.03%
2021/12/15	1	17.30	0	0.00	17.40	1	3,759	0.03%
2021/12/14	0	0.00	2	17.20	17.15	-2	3,755	-0.05%
2021/12/13	1	17.55	0	0.00	17.70	1	3,747	0.03%
2021/12/10	0	0.00	1	17.80	17.45	-1	3,758	-0.03%
2021/12/08	0	0.00	4	18.20	18.15	-4	3,699	-0.11%
2021/12/03	1	18.30	0	0.00	18.30	1	3,669	0.03%
2021/12/02	10	18.50	0	0.00	18.25	10	3,659	0.27%
2021/12/01	43	18.99	5	19.20	18.90	38	3,618	1.05%
2021/11/30	1	18.75	1	19.10	19.00	0	3,569	0.00%
2021/11/29	1	18.20	1	17.90	18.00	0	3,516	0.00%
2021/11/26	1	18.50	0	0.00	18.25	1	3,490	0.03%
2021/11/25	1	18.85	2	18.98	18.75	-1	3,447	-0.03%
2021/11/24	0	0.00	3	19.08	18.75	-3	3,413	-0.09%
2021/11/23	1	19.10	2	19.23	18.90	-1	3,371	-0.03%
2021/11/22	5	18.18	15	18.48	18.85	-10	3,246	-0.31%
2021/11/18	0	0.00	1	17.50	17.30	-1	3,134	-0.03%
2021/11/17	1	17.50	4	17.80	17.55	-3	3,122	-0.10%
2021/11/16	12	17.53	3	18.02	18.35	9	3,082	0.29%
2021/11/11	4	17.08	0	0.00	16.80	4	2,942	0.14%
2021/11/10	2	17.33	0	0.00	17.20	2	2,912	0.07%
2021/11/09	2	17.60	0	0.00	17.70	2	2,886	0.07%
2021/11/08	0	0.00	14	17.72	18.15	-14	2,845	-0.49%
2021/11/04	5	17.00	0	0.00	17.25	5	2,788	0.18%
2021/11/03	18	17.23	1	17.15	17.15	17	2,766	0.61%
2021/11/02	0	0.00	2	17.90	17.90	-2	2,708	-0.07%
2021/11/01	1	17.90	0	0.00	17.90	1	2,677	0.04%
2021/10/29	2	17.70	0	0.00	17.80	2	2,669	0.07%
2021/10/28	0	0.00	30	18.10	18.05	-30	2,644	-1.13%
2021/10/27	0	0.00	5	18.45	18.10	-5	2,598	-0.19%
2021/10/26	3	18.40	0	0.00	18.25	3	2,570	0.12%
2021/10/25	0	0.00	2	18.45	18.45	-2	2,528	-0.08%
2021/10/22	2	19.05	0	0.00	18.80	2	2,483	0.08%
2021/10/21	4	19.88	4	19.55	19.90	0	2,390	0.00%
2021/10/20	9	19.55	18	19.19	19.60	-9	2,188	-0.41%
2021/10/19	2	17.90	3	18.08	17.85	-1	2,026	-0.05%
2021/10/18	6	19.13	2	19.55	18.85	4	1,924	0.21%
2021/10/15	21	19.04	9	19.22	19.90	12	1,756	0.68%
2021/10/14	0	0.00	10	18.75	19.15	-10	1,587	-0.63%
2021/10/13	10	17.45	2	17.80	18.30	8	1,407	0.57%
2021/10/12	24	17.62	2	17.63	18.45	22	1,319	1.67%
2021/10/08	1	17.30	6	16.82	17.30	-5	1,127	-0.44%
2021/10/06	1	14.50	0	0.00	14.35	1	914	0.11%
2021/09/30	1	15.30	0	0.00	15.55	1	904	0.11%
2021/09/28	1	14.85	0	0.00	15.30	1	869	0.12%
2021/09/27	10	15.30	21	15.30	15.30	-11	799	-1.38%
2021/09/24	0	0.00	1.4	13.95	13.95	-1.4	665	-0.21%
2021/09/09	0	0.00	1	12.75	12.75	-1	763	-0.13%
2021/09/08	0	0.00	1	12.25	12.15	-1	813	-0.12%
2021/09/07	1	12.45	0	0.00	12.40	1	818	0.12%
2021/09/03	0	0.00	5	12.81	12.80	-5	822	-0.61%
2021/08/30	1	13.10	0	0.00	13.15	1	829	0.12%
2021/08/17	21	13.00	0	0.00	13.00	21	885	2.37%
2021/08/10	0	0.00	8	14.00	13.80	-8	909	-0.88%
2021/08/09	0	0.00	3	14.20	14.20	-3	921	-0.33%
2021/07/30	2	14.20	0	0.00	14.25	2	983	0.20%
2021/07/29	0	0.00	1	14.15	14.20	-1	993	-0.10%
2021/07/28	2	14.58	0	0.00	14.20	2	1,006	0.20%
2021/07/16	0	0.00	1	14.55	14.55	-1	1,269	-0.08%
2021/07/15	0	0.00	0.1	14.40	14.35	-0.1	1,332	-0.01%
2021/07/14	0	0.00	14	14.40	14.40	-14	1,375	-1.02%
2021/07/13	0	0.00	2.3	14.47	14.40	-2.3	1,454	-0.16%
2021/07/12	1	14.75	0	0.00	14.70	1	1,458	0.07%
2021/07/09	0	0.00	1	14.80	14.95	-1	1,466	-0.07%
2021/07/08	0	0.00	3	14.90	15.05	-3	1,514	-0.20%
2021/07/06	0	0.00	3	15.50	15.50	-3	1,672	-0.18%
2021/06/30	2	15.50	1	15.45	15.35	1	1,891	0.05%
2021/06/29	1	16.00	0	0.00	15.45	1	1,897	0.05%
2021/06/28	2	15.85	1	16.30	16.05	1	1,894	0.05%
2021/06/24	0	0.00	13	15.15	15.40	-13	1,899	-0.68%
2021/06/22	0	0.00	2	15.13	15.15	-2	2,010	-0.10%
2021/06/21	0	0.00	1	15.10	15.10	-1	2,120	-0.05%
2021/06/18	3	15.75	0	0.00	15.65	3	2,174	0.14%
2021/05/31	1	16.65	0	0.00	16.70	1	2,499	0.04%
2021/05/27	1	14.90	0	0.00	14.90	1	2,528	0.04%
2021/05/19	0	0.00	10	14.45	14.40	-10	2,900	-0.34%
2021/05/17	4	13.30	6	13.19	12.80	-2	3,022	-0.07%
2021/05/14	10	14.10	0	0.00	14.10	10	3,120	0.32%
2021/05/13	1	14.15	0	0.00	14.15	1	3,277	0.03%
2021/05/12	2	14.10	1	14.15	14.10	1	3,399	0.03%
2021/05/11	5	15.90	0	0.00	15.65	5	3,585	0.14%
2021/05/06	1	16.00	0	0.00	15.90	1	4,033	0.02%
2021/05/05	1	16.30	0	0.00	16.25	1	4,115	0.02%
2021/05/04	2	16.23	4	15.80	16.25	-2	4,204	-0.05%
2021/05/03	6	17.12	4	17.13	16.85	2	4,314	0.05%
2021/04/29	3	18.03	0	0.00	18.00	3	4,415	0.07%
2021/04/28	1	18.45	3	18.60	18.50	-2	4,582	-0.04%
2021/04/27	11	18.59	0	0.00	18.50	11	4,730	0.23%
2021/04/26	1	19.00	3	18.90	18.95	-2	4,855	-0.04%
2021/04/23	1	18.70	0	0.00	19.05	1	4,884	0.02%
2021/04/22	3	19.85	40	19.90	19.40	-37	4,878	-0.76%
2021/04/21	0	0.00	1	20.35	20.15	-1	4,825	-0.02%
2021/04/20	8	19.93	0	0.00	19.70	8	4,761	0.17%
2021/04/19	3	19.90	6	19.88	19.95	-3	4,762	-0.06%
2021/04/16	10	19.15	0	0.00	19.15	10	4,693	0.21%
2021/04/15	30	18.97	10	19.05	18.95	20	4,713	0.42%
2021/04/14	0	0.00	87	18.47	18.50	-87	4,707	-1.85%
2021/04/13	6	19.84	11	19.69	19.10	-5	4,688	-0.11%
2021/04/12	12	20.35	22	19.99	20.10	-10	4,654	-0.21%
2021/04/09	9	19.40	0	0.00	19.40	9	4,574	0.20%
2021/04/08	16	19.46	0	0.00	19.50	16	4,585	0.35%
2021/04/07	7	19.55	6	19.29	19.70	1	4,607	0.02%
2021/03/31	0	0.00	4	18.10	18.10	-4	4,710	-0.08%
2021/03/30	0	0.00	2	17.80	17.85	-2	4,729	-0.04%
2021/03/29	50	18.19	1	17.75	17.80	49	4,778	1.03%
2021/03/24	5	19.58	0	0.00	19.95	5	4,832	0.10%
2021/03/23	1	18.40	1	18.30	18.80	0	4,725	0.00%
2021/03/22	1	18.10	1	18.15	18.10	0	4,676	0.00%
2021/03/19	0	0.00	1	18.10	18.05	-1	4,655	-0.02%
2021/03/18	0	0.00	13	17.79	18.00	-13	4,623	-0.28%
2021/03/17	23	17.57	21	17.70	17.45	2	4,586	0.04%
2021/03/16	0	0.00	3	17.80	17.50	-3	4,587	-0.07%
2021/03/15	1	17.45	101	17.30	17.40	-100	4,592	-2.18%	大賣/
2021/03/12	1	18.05	2	17.65	17.65	-1	4,595	-0.02%
2021/03/11	3	18.32	0	0.00	18.35	3	4,543	0.07%
2021/03/09	2	16.40	5	16.30	16.45	-3	4,527	-0.07%
2021/03/05	1	17.20	6	16.95	17.05	-5	4,580	-0.11%
2021/03/03	1	17.30	4	17.51	17.70	-3	4,548	-0.07%
2021/02/26	5	17.50	0	0.00	17.45	5	4,470	0.11%
2021/02/25	3	16.75	1	17.25	17.90	2	4,429	0.05%
2021/02/24	1	16.30	2	16.80	16.35	-1	4,350	-0.02%
2021/02/23	21	16.29	1	16.50	16.30	20	4,310	0.46%
2021/02/22	3	17.10	24	17.36	16.90	-21	4,260	-0.49%
2021/02/19	53	17.60	0	0.00	17.50	53	4,176	1.27%
2021/02/18	10	15.90	0	0.00	16.85	10	4,071	0.25%
2021/02/17	4	14.95	0	0.00	15.35	4	3,969	0.10%
2021/02/05	2	15.15	55	15.24	15.15	-53	3,925	-1.35%
2021/02/04	3	16.23	6	16.55	16.55	-3	3,808	-0.08%
2021/02/03	5	18.02	9.5	18.81	18.00	-4.5	3,644	-0.12%
2021/02/02	14.5	20.33	34	21.18	20.00	-19.5	3,519	-0.55%
2021/02/01	17	22.09	23	23.57	22.20	-6	3,295	-0.18%
2021/01/29	29	21.42	39	21.11	21.90	-10	3,082	-0.32%
2021/01/28	25	19.84	3	19.67	19.95	22	2,892	0.76%
2021/01/27	3.3	19.31	2.9	19.26	19.55	0.4	2,803	0.02%
2021/01/26	13.7	19.15	28	19.31	19.55	-14.3	2,700	-0.53%
2021/01/25	24	18.99	32	18.57	19.35	-8	2,593	-0.31%
2021/01/22	2	18.25	1	18.85	18.90	1	2,446	0.04%
2021/01/21	31	17.82	15	18.41	18.55	16	2,301	0.70%
2021/01/20	13	16.94	12	16.27	17.10	1	2,085	0.05%
2021/01/19	12	16.13	7	16.90	16.90	5	1,917	0.26%
2021/01/18	0	0.00	3	14.95	15.40	-3	1,757	-0.17%
2021/01/15	0	0.00	4	14.88	14.90	-4	1,699	-0.24%
2021/01/12	0	0.00	2	14.55	14.75	-2	1,642	-0.12%
2021/01/08	2	14.60	0	0.00	14.50	2	1,574	0.13%
2021/01/06	4	14.60	0	0.00	14.65	4	1,530	0.26%
2021/01/05	0	0.00	20	14.55	14.90	-20	1,501	-1.33%
2021/01/04	21	14.59	0	0.00	14.80	21	1,463	1.43%
2020/12/30	33	14.55	0	0.00	14.15	33	1,374	2.40%
2020/12/29	3	15.25	4	15.30	15.50	-1	1,284	-0.08%
2020/12/28	8	14.82	5	14.87	14.85	3	1,193	0.25%
2020/12/25	2	14.40	0	0.00	14.60	2	1,134	0.18%
2020/12/24	1	13.75	0	0.00	13.80	1	1,035	0.10%
2020/12/22	12	12.94	0	0.00	13.30	12	947	1.27%
2020/12/21	0	0.00	1	13.45	13.45	-1	874	-0.11%
2020/12/09	0	0.00	5	12.70	12.40	-5	816	-0.61%
2020/12/08	7	12.47	0	0.00	12.50	7	788	0.89%
2020/12/07	0	0.00	1	11.95	12.00	-1	757	-0.13%
2020/12/03	3	12.30	9	12.30	11.90	-6	711	-0.84%
2020/12/02	0	0.00	25	12.25	12.25	-25	639	-3.91%
2020/12/01	0	0.00	6	11.05	11.15	-6	554	-1.08%
2020/11/26	0	0.00	1	11.00	11.00	-1	550	-0.18%
2020/11/24	0	0.00	7	10.95	10.85	-7	551	-1.27%
2020/11/17	1	11.00	0	0.00	11.10	1	544	0.18%
2020/10/13	0	0.00	5	11.10	10.75	-5	681	-0.73%
2020/10/05	1	10.90	0	0.00	10.95	1	751	0.13%
2020/09/28	2	10.50	0	0.00	10.60	2	821	0.24%
2020/09/25	10	10.90	0	0.00	10.70	10	843	1.19%
2020/09/24	0	0.00	1	11.05	11.30	-1	867	-0.12%
2020/09/23	1	11.00	2	11.03	11.15	-1	886	-0.11%
2020/09/22	1	10.60	0	0.00	11.10	1	946	0.11%
2020/09/21	3	11.10	0	0.00	10.65	3	981	0.31%
2020/09/18	47	11.48	0	0.00	11.35	47	960	4.89%
2020/09/15	1	9.99	0	0.00	9.96	1	906	0.11%
2020/09/07	0	0.00	2	10.55	10.40	-2	1,123	-0.18%
2020/09/04	54	10.44	0	0.00	10.55	54	1,131	4.77%
2020/09/03	0	0.00	2	10.00	10.55	-2	1,133	-0.18%
2020/08/28	0	0.00	1	10.00	9.99	-1	1,211	-0.08%
2020/08/21	0	0.00	2	9.86	9.91	-2	1,213	-0.16%
2020/08/20	0	0.00	8	9.91	9.67	-8	1,212	-0.66%
2020/08/14	0	0.00	6	10.28	10.20	-6	1,231	-0.49%
2020/08/13	0	0.00	3	10.30	10.40	-3	1,232	-0.24%
2020/08/11	0	0.00	6	10.20	10.60	-6	1,259	-0.48%
2020/08/10	5	10.60	0	0.00	10.60	5	1,302	0.38%
2020/08/07	0	0.00	1	10.55	10.50	-1	1,317	-0.08%
2020/07/30	0	0.00	3	11.05	11.00	-3	1,305	-0.23%
2020/07/27	0	0.00	3	10.65	10.60	-3	1,278	-0.23%
2020/07/23	5	11.35	0	0.00	11.20	5	1,250	0.40%
2020/07/22	0	0.00	2	11.50	11.55	-2	1,243	-0.16%
2020/07/21	5	11.15	0	0.00	11.50	5	1,230	0.41%
2020/07/20	2	11.30	5	11.40	11.15	-3	1,202	-0.25%
2020/07/16	11	11.45	0	0.00	11.45	11	1,142	0.96%
2020/07/13	0	0.00	3	11.08	11.00	-3	1,088	-0.28%
2020/07/10	32	11.16	0	0.00	11.20	32	1,076	2.97%
2020/07/08	0	0.00	7	11.10	11.10	-7	1,001	-0.70%
2020/07/07	72	11.27	0	0.00	11.30	72	987	7.29%
2020/07/06	0	0.00	3	11.35	11.40	-3	967	-0.31%
2020/07/03	5	11.20	1	11.30	11.40	4	945	0.42%
2020/07/01	6	11.18	0	0.00	11.20	6	863	0.69%
2020/06/30	0	0.00	30	10.57	11.20	-30	787	-3.81%
2020/06/29	0	0.00	2	10.20	10.20	-2	733	-0.27%
2020/06/24	2	9.90	0	0.00	10.20	2	722	0.28%
2020/06/23	0	0.00	5	10.35	10.25	-5	711	-0.70%
2020/06/22	0	0.00	5	10.32	10.20	-5	697	-0.72%
2020/06/19	23	10.46	5	11.00	10.50	18	680	2.65%
2020/06/18	15	10.25	0	0.00	10.75	15	594	2.52%
2020/06/10	0	0.00	5	9.09	9.20	-5	456	-1.10%
2020/06/09	10	9.09	0	0.00	9.45	10	443	2.26%
2020/05/06	0	0.00	1	7.66	7.58	-1	228	-0.44%
2020/05/05	1	7.64	0	0.00	7.68	1	228	0.44%
2020/03/26	0	6.65	0	0.00	6.67	0	261	0.00%
2020/03/13	1	7.72	0	0.00	7.72	1	242	0.41%
2020/03/09	0	0.00	1	8.99	8.81	-1	224	-0.45%
2020/01/10	0	0.00	1	9.70	9.69	-1	228	-0.44%
2020/01/08	0	0.00	2	9.83	9.71	-2	230	-0.87%
2019/12/26	14	10.15	0	0.00	10.15	14	224	6.25%
2019/12/03	0	0.00	5	10.25	10.35	-5	342	-1.46%
2019/11/22	0	0.00	60	10.27	10.25	-60	347	-17.27%
2019/11/08	0	0.00	5	10.55	10.55	-5	411	-1.21%
2019/10/30	10	10.70	0	0.00	10.65	10	437	2.28%
2019/10/25	0	0.00	2	10.60	10.60	-2	480	-0.42%
2019/10/02	0	0.00	2	10.75	10.95	-2	845	-0.24%
2019/09/20	0	0.00	2	10.95	10.95	-2	841	-0.24%
2019/09/19	20	11.41	0	0.00	11.00	20	838	2.38%
2019/09/18	0	0.00	1.1	11.07	11.40	-1.1	813	-0.14%
2019/09/17	0	0.00	1	10.70	10.70	-1	789	-0.13%
2019/09/03	1	10.65	0	0.00	10.60	1	825	0.12%
2019/08/27	0	0.00	1	11.00	10.80	-1	836	-0.12%
2019/08/26	1	10.55	0	0.00	10.80	1	849	0.12%
2019/08/23	2	10.80	0	0.00	10.80	2	856	0.23%
2019/08/02	0.1	10.60	0	0.00	10.70	0.1	1,007	0.01%
2019/07/26	0	0.00	1	11.30	11.35	-1	1,218	-0.08%
2019/07/25	1	11.65	0	0.00	11.65	1	1,281	0.08%
2019/07/23	0	0.00	20	11.20	11.25	-20	1,272	-1.57%
2019/07/18	2	11.38	0	0.00	11.40	2	1,327	0.15%
2019/07/17	4	12.00	4	11.55	11.55	0	1,316	0.00%
2019/07/15	20	11.95	0	0.00	12.10	20	1,280	1.56%
2019/07/11	1	11.80	0	0.00	11.55	1	1,201	0.08%
2019/07/10	61	11.84	0.2	11.90	11.95	60.8	1,162	5.23%
2019/06/24	2	10.15	0	0.00	10.20	2	1,042	0.19%
2019/06/17	0.1	10.00	0	0.00	10.00	0.1	1,015	0.01%
2019/05/30	2	10.25	0	0.00	10.30	2	956	0.21%
2019/05/29	4	10.78	0	0.00	10.60	4	946	0.42%
2019/05/28	0.1	10.80	0	0.00	10.90	0.1	938	0.01%
2019/05/23	1	11.25	0	0.00	11.15	1	907	0.11%
2019/05/22	0	0.00	5	10.80	11.25	-5	869	-0.58%
2019/05/20	0	0.00	100	9.82	9.90	-100	840	-11.90%
2019/05/16	0	0.00	1	10.35	10.20	-1	838	-0.12%
2019/05/15	5	10.80	0	0.00	10.45	5	834	0.60%
2019/05/10	102	10.94	0	0.00	10.40	102	775	13.14%	大買/鉅額交易
2019/05/09	4	10.98	0	0.00	11.15	4	747	0.54%
2019/05/08	0	0.00	100	11.15	11.25	-100	723	-13.83%
2019/05/07	6	11.58	0	0.00	11.60	6	693	0.87%
2019/05/06	1	12.45	0	0.00	12.05	1	643	0.16%
2019/05/03	20	11.00	16	11.80	11.80	4	564	0.71%
2019/05/02	81	10.75	0	0.00	10.75	81	477	16.95%
2019/04/24	0	0.00	3	8.70	8.68	-3	279	-1.07%
2019/04/23	0	0.00	2	8.60	8.66	-2	276	-0.72%
2019/04/16	3	8.45	0	0.00	8.40	3	262	1.14%
2019/04/12	0	8.99	0	0.00	8.37	0	262	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%
2019/03/04	0	8.62	0	0.00	8.61	0	377	0.00%
2019/02/27	0	8.72	0	0.00	8.64	0	375	0.00%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/18	0	8.58	0	0.00	8.58	0	371	0.00%
2019/01/30	0	8.95	0	0.00	8.35	0	391	0.00%
2019/01/21	0	8.26	0	0.00	8.26	0	404	0.00%
2018/12/17	0	0.00	3	8.60	8.56	-3	402	-0.75%
2018/12/14	0	0.00	10	8.00	7.99	-10	394	-2.54%
2018/12/11	0	0.00	20	7.89	7.85	-20	409	-4.88%
2018/12/05	8	8.61	0	0.00	8.47	8	377	2.12%
2018/12/03	0	0.00	5	8.34	8.55	-5	349	-1.43%
2018/11/30	3	8.28	25	8.27	8.28	-22	336	-6.54%
2018/11/28	5	7.99	0	0.00	7.99	5	319	1.57%
2018/11/26	2	7.92	20	7.92	7.97	-18	313	-5.75%
2018/11/22	50	7.97	0	0.00	7.87	50	310	16.11%
2018/11/21	5	7.91	0	0.00	7.86	5	309	1.61%
2018/11/20	18	8.06	0	0.00	8.01	18	305	5.90%
2018/10/26	2	8.53	0	0.00	8.57	2	286	0.70%
2018/10/24	0	0.00	0.1	9.30	9.24	-0.1	292	-0.04%
2018/10/22	3	9.55	0	0.00	9.50	3	318	0.94%
2018/10/08	3	10.45	0	0.00	10.50	3	322	0.93%
2018/09/26	14	11.35	0	0.00	11.35	14	368	3.80%
2018/08/31	0	0.00	0.3	12.10	12.15	-0.3	885	-0.03%
2018/08/28	0	0.00	0.4	12.05	12.05	-0.4	1,163	-0.03%
2018/08/23	0	0.00	17	12.05	12.30	-17	1,272	-1.34%
2018/08/01	0	0.00	3	13.60	13.70	-3	1,295	-0.23%
2018/07/26	0	0.00	1	12.90	12.90	-1	1,245	-0.08%
2018/07/24	1	12.65	0	0.00	12.70	1	1,238	0.08%
2018/07/16	1	12.80	0	0.00	12.75	1	1,265	0.08%
2018/07/13	1	12.80	0	0.00	12.85	1	1,265	0.08%
2018/07/06	0	0.00	1	12.40	12.70	-1	1,254	-0.08%
2018/07/04	1	13.10	0	0.00	12.95	1	1,244	0.08%
2018/07/03	0	0.00	1	13.05	13.10	-1	1,240	-0.08%
2018/06/26	0	0.00	1	13.00	13.20	-1	1,222	-0.08%
2018/06/25	1	14.65	5	14.65	14.40	-4	1,175	-0.34%
2018/06/21	6	14.93	0	0.00	15.00	6	1,119	0.54%
2018/06/13	3	15.92	1	15.80	15.75	2	971	0.21%
2018/06/12	0	0.00	3	16.15	15.95	-3	948	-0.32%
2018/06/11	0	0.00	1	15.30	16.50	-1	873	-0.11%
2018/06/06	3	15.10	12	14.97	15.10	-9	691	-1.30%
2018/06/05	13	14.73	20	14.90	14.90	-7	605	-1.16%
2018/06/04	0	0.00	2	13.23	13.55	-2	559	-0.36%
2018/06/01	2	12.80	0	0.00	12.85	2	512	0.39%
2018/05/31	1	13.20	0	0.00	12.80	1	497	0.20%
2018/05/30	20	13.10	23	13.24	13.25	-3	453	-0.66%
2018/05/29	0	0.00	10	12.15	12.05	-10	379	-2.63%
2018/05/08	0	0.00	10	12.15	12.15	-10	469	-2.13%
2018/04/09	0	0.00	2	12.25	12.30	-2	935	-0.21%
2018/03/30	10	12.33	0	0.00	12.25	10	1,036	0.96%
2018/03/29	10	12.55	0	0.00	12.65	10	1,088	0.92%
2018/03/12	3	12.80	0	0.00	12.90	3	1,054	0.28%
2018/03/08	0	0.00	9	13.20	13.20	-9	1,018	-0.88%
2018/03/02	2	11.95	0	0.00	11.90	2	973	0.21%
2018/02/26	7	12.00	0	0.00	12.05	7	974	0.72%
2018/02/07	0	0.00	30	12.07	11.85	-30	951	-3.15%
2018/02/06	15	11.67	17	12.32	11.65	-2	944	-0.21%
2018/02/05	0	0.00	15	12.97	12.90	-15	916	-1.64%
2018/02/02	0	0.00	2	13.60	13.55	-2	911	-0.22%
2018/02/01	0	0.00	1	13.40	13.40	-1	906	-0.11%
2018/01/30	5	13.30	5	13.46	13.35	0	897	0.00%
2018/01/26	2	13.75	0	0.00	13.75	2	874	0.23%
2018/01/24	5	13.50	0	0.00	13.60	5	855	0.58%
2018/01/22	5	13.65	0	0.00	13.65	5	846	0.59%
2018/01/18	10	13.55	2	13.55	13.55	8	805	0.99%
2018/01/17	6	13.52	0	0.00	13.60	6	791	0.76%
2018/01/16	3	13.75	81	13.91	14.00	-78	743	-10.48%
2018/01/15	2	12.75	2	13.20	12.75	0	657	0.00%
2018/01/12	16	12.80	8	13.28	12.95	8	646	1.24%
2018/01/11	5	12.70	0	0.00	12.60	5	637	0.78%
2018/01/10	13	12.96	0	0.00	13.00	13	619	2.10%
2018/01/09	3	12.90	1	12.90	12.90	2	558	0.36%
2018/01/05	6	11.95	0	0.00	11.90	6	467	1.28%
2018/01/04	5	11.90	0	0.00	11.95	5	467	1.07%
2018/01/03	5	11.70	0	0.00	11.50	5	470	1.06%
2018/01/02	5	11.75	0	0.00	11.75	5	463	1.08%