雷虎 (8033)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	7	71.46	3.4	71.37	71.40	3.6	4,300	0.08%
2024/05/02	2	73.15	1	72.80	73.00	1	4,260	0.02%
2024/04/30	2	73.40	3	73.43	73.20	-1	4,234	-0.02%
2024/04/29	5	74.30	5.1	73.82	73.80	-0.1	4,207	0.00%
2024/04/26	6	75.52	2	76.60	75.40	4	4,160	0.10%
2024/04/25	1	76.70	0	0.00	76.50	1	4,116	0.02%
2024/04/24	1	75.40	14	75.39	75.90	-13	4,078	-0.32%
2024/04/23	9.1	74.65	0	0.00	74.30	9.1	4,039	0.22%
2024/04/22	13	75.61	13.9	75.09	73.30	-0.9	4,000	-0.02%
2024/04/19	8	80.42	12	80.58	79.40	-4	3,947	-0.10%
2024/04/18	28.1	79.97	15.2	82.10	80.60	12.8	3,855	0.33%
2024/04/17	14	79.60	7	79.83	79.30	7	3,724	0.19%
2024/04/16	21	79.00	16.1	80.18	81.40	4.9	3,651	0.13%
2024/04/15	45.1	81.39	83	82.97	83.40	-37.9	3,394	-1.12%
2024/04/12	2	73.40	5	74.48	75.90	-3	3,113	-0.10%
2024/04/11	33.1	74.93	41.1	74.95	73.60	-7.9	3,046	-0.26%
2024/04/10	43.7	78.46	14.1	77.96	77.20	29.5	2,906	1.02%
2024/04/09	24.1	72.16	43.4	73.60	77.00	-19.2	2,664	-0.72%
2024/04/08	10.1	71.11	8	71.30	70.00	2.1	2,440	0.09%
2024/04/03	18.1	70.80	15	71.51	73.00	3.1	2,337	0.13%
2024/04/02	29.3	71.32	34	71.24	73.00	-4.8	2,240	-0.21%
2024/04/01	37.4	70.10	27.7	69.86	71.60	9.7	2,058	0.47%
2024/03/29	22.1	65.42	88	64.93	65.10	-65.9	1,832	-3.60%
2024/03/28	53	67.30	78.1	67.99	68.30	-25.1	1,727	-1.45%
2024/03/27	40	61.85	25.1	63.60	64.20	14.9	1,492	1.00%
2024/03/26	9	58.21	6	58.33	58.40	3	1,306	0.23%
2024/03/25	9	58.66	13.1	58.97	60.10	-4.1	1,219	-0.34%
2024/03/22	13	54.44	12.4	54.72	56.10	0.6	1,066	0.06%
2024/03/21	3	51.10	0	0.00	51.00	3	976	0.31%
2024/03/20	0	0.00	1	51.30	51.10	-1	979	-0.10%
2024/03/19	0	51.60	0	0.00	51.90	0	983	0.00%
2024/03/18	0	0.00	1	51.10	51.20	-1	989	-0.10%
2024/03/15	5	50.90	0	0.00	50.80	5	1,007	0.50%
2024/03/13	1	50.70	0	0.00	50.90	1	1,014	0.10%
2024/03/12	1	52.10	1	52.20	52.00	0	1,019	0.00%
2024/03/11	0	52.60	11	52.55	52.50	-11	1,019	-1.08%
2024/03/08	3.1	50.68	1	51.10	50.60	2.1	1,023	0.20%
2024/03/07	0	0.00	9	51.80	51.70	-9	1,035	-0.87%
2024/03/06	4	52.58	5	53.40	52.50	-1	1,028	-0.10%
2024/03/05	0	0.00	9.1	53.53	53.20	-9.1	1,025	-0.88%
2024/03/01	0	54.00	1	53.80	53.50	-1	1,020	-0.10%
2024/02/29	3	53.40	0	0.00	54.10	3	1,060	0.28%
2024/02/27	1	53.60	0	53.60	53.60	1	1,119	0.09%
2024/02/26	0	52.90	0	53.00	53.10	0	1,100	0.00%
2024/02/23	0	0.00	0.2	51.96	51.60	-0.2	1,094	-0.01%
2024/02/22	0	0.00	2	52.60	52.40	-2	1,087	-0.18%
2024/02/21	0	53.19	3.2	52.41	52.60	-3.2	1,098	-0.29%
2024/02/20	9	52.60	0	0.00	52.70	9	1,099	0.82%
2024/02/19	0	54.00	0	0.00	53.60	0	1,096	0.00%
2024/02/16	1.1	53.97	0	0.00	54.10	1.1	1,097	0.10%
2024/02/15	1	52.50	1	53.20	53.00	0	1,084	0.00%
2024/02/05	3	52.90	6	52.53	52.80	-3	1,082	-0.28%
2024/02/02	1	52.00	0	0.00	51.90	1	1,089	0.09%
2024/02/01	0	51.70	0	51.50	51.80	0	1,092	0.00%
2024/01/31	0.1	51.80	1	51.60	51.30	-0.9	1,093	-0.08%
2024/01/30	0	52.20	0.1	52.20	52.10	0	1,089	0.00%
2024/01/29	4	52.60	0	0.00	52.40	4	1,094	0.37%
2024/01/26	0	52.30	0	0.00	52.10	0	1,100	0.00%
2024/01/25	0	53.70	0	0.00	53.20	0	1,093	0.00%
2024/01/24	1	53.80	0	0.00	53.80	1	1,102	0.09%
2024/01/22	0	0.00	5	54.00	54.10	-5	1,105	-0.45%
2024/01/19	1	54.20	11	53.81	54.00	-10	1,104	-0.90%
2024/01/18	0	0.00	7	54.30	53.80	-7	1,111	-0.63%
2024/01/17	1	54.70	0	0.00	54.30	1	1,110	0.09%
2024/01/16	1	55.80	4	56.30	55.60	-3	1,103	-0.27%
2024/01/15	75	58.55	20.1	58.29	57.20	54.9	1,090	5.03%
2024/01/12	19	56.86	17	57.05	57.50	2	1,031	0.19%
2024/01/11	1	55.50	21	54.56	55.60	-20	993	-2.01%
2024/01/10	85.1	56.32	54.7	56.39	57.00	30.3	989	3.06%
2024/01/09	0	55.60	0	0.00	55.20	0	965	0.00%
2024/01/08	0	57.10	1	57.20	56.10	-1	975	-0.10%
2024/01/05	1	55.26	5.3	56.64	57.30	-4.2	976	-0.43%
2024/01/04	0	0.00	34	55.48	55.40	-34	978	-3.47%
2024/01/03	0	0.00	2	55.50	55.50	-2	1,040	-0.19%
2024/01/02	1	56.11	0	0.00	56.00	1	1,038	0.10%
2023/12/29	0	0.00	2	56.30	56.40	-2	1,040	-0.19%
2023/12/28	0	0.00	10	56.50	56.10	-10	1,040	-0.96%
2023/12/27	1	56.70	10	56.10	56.20	-9	1,039	-0.87%
2023/12/26	1	56.80	3	57.83	57.00	-2	1,027	-0.19%
2023/12/25	1	57.50	1.2	56.50	57.20	-0.2	1,008	-0.02%
2023/12/22	3	55.97	40	55.60	55.90	-37	1,001	-3.69%
2023/12/21	11	57.38	1	57.50	56.50	10	998	1.00%
2023/12/20	4	55.80	0	0.00	55.90	4	1,001	0.40%
2023/12/19	0	56.09	3	55.20	55.60	-3	1,020	-0.29%
2023/12/18	0	56.80	0	0.00	57.00	0	1,036	0.00%
2023/12/15	0	0.00	1	56.91	57.30	-1	1,048	-0.10%
2023/12/14	13	57.25	5	57.12	56.80	8	1,074	0.74%
2023/12/13	0	56.50	0	0.00	56.50	0	1,097	0.00%
2023/12/12	31	58.10	1.1	57.60	57.00	30	1,162	2.58%
2023/12/11	4	56.38	1	56.20	56.30	3	1,176	0.26%
2023/12/08	2	57.40	1.1	57.03	57.20	0.9	1,206	0.08%
2023/12/07	18	57.98	3	58.20	57.50	15	1,268	1.18%
2023/12/06	1.1	56.87	2	57.30	56.60	-0.9	1,380	-0.06%
2023/12/05	4	56.55	7	56.90	56.50	-3	1,467	-0.20%
2023/12/04	25	58.36	2.1	57.46	57.80	22.9	1,467	1.56%
2023/11/30	1.1	56.21	2	56.20	56.00	-1	1,464	-0.06%
2023/11/29	3	56.47	1	56.50	56.40	2	1,489	0.13%
2023/11/28	6	56.35	4	56.28	56.50	2	1,512	0.13%
2023/11/27	15	58.67	13	58.89	57.00	2	1,559	0.13%
2023/11/24	25	57.39	17.1	57.61	58.80	7.9	1,566	0.50%
2023/11/22	10	54.55	0	0.00	54.50	10	1,747	0.57%
2023/11/21	3	55.40	0	0.00	55.30	3	1,887	0.16%
2023/11/20	1	55.40	4	54.80	55.90	-3	2,014	-0.15%
2023/11/17	0	54.30	1	54.20	54.50	-1	2,068	-0.05%
2023/11/16	0	0.00	0	54.50	54.40	0	2,079	0.00%
2023/11/15	2	54.10	0	0.00	53.80	2	2,082	0.10%
2023/11/14	0	54.10	2	53.80	53.60	-2	2,092	-0.10%
2023/11/13	2	53.75	5	53.90	53.30	-3	2,104	-0.14%
2023/11/10	3	53.70	0	0.00	53.70	3	2,121	0.14%
2023/11/09	0	55.70	4	55.23	55.20	-4	2,123	-0.19%
2023/11/08	6	56.42	0	0.00	56.20	6	2,130	0.28%
2023/11/07	0	56.60	1	57.40	56.10	-1	2,150	-0.05%
2023/11/06	1	56.50	0	0.00	57.00	1	2,159	0.05%
2023/11/03	0	0.00	2	56.15	56.30	-2	2,161	-0.09%
2023/11/02	3	55.40	3	55.80	55.40	0	2,165	0.00%
2023/11/01	5	55.38	7	55.30	54.90	-2	2,170	-0.09%
2023/10/31	5	56.94	1	56.70	56.20	4	2,166	0.18%
2023/10/30	0	57.60	0	0.00	57.40	0	2,196	0.00%
2023/10/27	0	57.90	3	57.50	57.20	-3	2,257	-0.13%
2023/10/26	2	58.25	2	58.30	58.20	0	2,304	0.00%
2023/10/25	0	0.00	1	58.20	57.70	-1	2,307	-0.04%
2023/10/24	12	57.10	7.4	56.99	58.20	4.6	2,318	0.20%
2023/10/23	10	58.60	5	58.40	57.40	5	2,334	0.21%
2023/10/20	0	57.50	2	57.60	57.80	-2	2,354	-0.08%
2023/10/19	5	58.04	2	57.10	58.50	3	2,388	0.13%
2023/10/18	2	58.30	0	0.00	57.70	2	2,460	0.08%
2023/10/17	0	60.18	3	59.80	58.70	-3	2,526	-0.12%
2023/10/16	13	62.03	4	61.63	61.50	9	2,528	0.36%
2023/10/13	0	0.00	37	61.26	61.30	-37	2,570	-1.44%
2023/10/12	5	61.12	67	61.04	61.90	-62	2,605	-2.38%
2023/10/11	18	62.89	10.3	62.49	63.00	7.8	2,613	0.30%
2023/10/06	2	58.05	5	58.36	58.30	-3	2,598	-0.12%
2023/10/05	2	58.25	11	58.33	58.10	-9	2,673	-0.34%
2023/10/04	1	58.00	2	57.60	57.70	-1	2,696	-0.04%
2023/10/03	2	58.55	0.3	59.06	58.30	1.7	2,705	0.06%
2023/10/02	5	58.74	1	59.00	59.10	4	2,733	0.15%
2023/09/28	0	59.90	0	0.00	58.70	0	2,746	0.00%
2023/09/27	1	58.30	1	59.80	59.00	0	2,766	0.00%
2023/09/26	42	59.92	1.5	60.01	59.00	40.5	2,827	1.43%
2023/09/25	4	60.58	5	60.30	60.70	-1	2,868	-0.03%
2023/09/22	24	58.98	5	58.94	59.60	19	2,867	0.66%
2023/09/21	3	57.40	34	57.70	57.20	-31	2,863	-1.08%
2023/09/20	6.5	59.50	11	60.11	58.90	-4.5	2,879	-0.15%
2023/09/19	10	60.93	19	60.52	59.80	-9	2,901	-0.31%
2023/09/18	46	62.40	9	63.83	62.20	37	2,892	1.28%
2023/09/15	18	61.96	6	62.43	61.50	12	2,897	0.42%
2023/09/14	12	64.46	5	64.28	63.80	7	2,906	0.24%
2023/09/13	11	64.49	3	64.60	64.20	8	3,029	0.26%
2023/09/12	26	67.00	11	68.39	66.00	15	3,039	0.49%
2023/09/11	6.3	69.37	39.5	69.72	68.00	-33.2	3,047	-1.09%
2023/09/08	22.6	66.80	20	66.67	68.00	2.5	2,958	0.09%
2023/09/07	6.1	63.96	18	63.37	63.00	-12	2,897	-0.41%
2023/09/06	0	63.50	5	63.16	63.10	-5	2,934	-0.17%
2023/09/05	9	63.57	2	63.95	63.70	7	2,965	0.24%
2023/09/04	6	64.07	4	64.20	63.60	2	3,022	0.07%
2023/09/01	2.4	65.25	5	65.10	64.60	-2.6	3,109	-0.08%
2023/08/31	22.3	67.25	5.6	67.20	65.30	16.7	3,129	0.53%
2023/08/30	4.5	64.07	50	64.45	65.80	-45.5	3,176	-1.43%
2023/08/29	15.4	63.37	19.2	64.10	64.50	-3.8	3,165	-0.12%
2023/08/28	51.2	65.54	26	67.55	68.20	25.2	3,102	0.81%
2023/08/25	14	63.78	28.2	63.74	62.90	-14.2	2,986	-0.47%
2023/08/24	20	59.41	16	61.29	62.90	4	2,983	0.13%
2023/08/23	6.1	57.20	10	56.62	57.20	-3.9	2,921	-0.13%
2023/08/22	12	52.33	0	0.00	52.00	12	2,875	0.42%
2023/08/21	1	53.30	0	0.00	53.20	1	2,867	0.03%
2023/08/18	1	52.50	0	0.00	52.50	1	2,864	0.03%
2023/08/17	5	53.26	4	54.18	54.40	1	2,856	0.04%
2023/08/16	13.3	52.51	4	53.00	53.40	9.3	2,856	0.33%
2023/08/15	6	54.33	5	55.10	54.10	1	2,837	0.04%
2023/08/14	0	0.00	6	56.30	55.30	-6	2,832	-0.21%
2023/08/11	28	56.88	4	56.68	56.50	24	2,837	0.85%
2023/08/10	2	58.80	3	59.00	58.00	-1	2,834	-0.04%
2023/08/09	6	59.62	6.3	59.55	58.90	-0.3	2,849	-0.01%
2023/08/08	3.1	59.47	7.1	59.54	59.10	-4.1	2,990	-0.14%
2023/08/07	8	59.11	11	59.09	59.50	-3	3,194	-0.09%
2023/08/04	2	60.00	2	60.30	60.00	0	3,479	0.00%
2023/08/02	10.3	61.36	5	61.36	60.20	5.3	3,665	0.14%
2023/08/01	13	63.79	6	63.47	62.80	7	3,964	0.18%
2023/07/31	11	61.37	9	61.09	61.50	2	3,921	0.05%
2023/07/28	8	58.00	1	58.00	57.90	7	3,892	0.18%
2023/07/27	24	58.97	5	58.80	58.70	19	3,905	0.49%
2023/07/26	0	0.00	1	60.20	58.50	-1	3,914	-0.03%
2023/07/25	4	58.95	6	59.67	59.00	-2	3,915	-0.05%
2023/07/24	12	60.92	11	60.93	60.00	1	3,915	0.03%
2023/07/21	21	63.55	17	63.34	62.90	4	3,885	0.10%
2023/07/20	18.5	60.82	14	60.96	62.70	4.5	3,832	0.12%
2023/07/19	9	57.16	4	57.13	57.00	5	3,775	0.13%
2023/07/18	6.1	57.55	19.1	57.54	56.50	-13	3,786	-0.34%
2023/07/17	17	58.82	29.5	58.74	59.60	-12.5	3,997	-0.31%
2023/07/14	11	60.45	7.5	60.63	60.50	3.5	4,402	0.08%
2023/07/13	22	60.74	22	61.44	60.10	0	5,626	0.00%
2023/07/12	34.7	64.17	8	62.69	62.10	26.7	6,052	0.44%
2023/07/11	4.1	66.57	0	0.00	66.10	4.1	6,111	0.07%
2023/07/10	2	67.80	16	67.58	67.20	-14	6,169	-0.23%
2023/07/07	9	67.44	4	67.35	67.50	5	6,199	0.08%
2023/07/06	2	70.45	1	69.10	68.80	1	6,179	0.02%
2023/07/05	1	69.60	6	70.70	69.60	-5	6,174	-0.08%
2023/07/04	14	71.41	14.1	70.69	70.70	-0.1	6,163	0.00%
2023/07/03	8.1	69.65	3	70.03	70.70	5.1	6,121	0.08%
2023/06/30	15	68.32	7.1	68.60	68.40	7.9	6,083	0.13%
2023/06/29	4.5	69.72	5	69.40	69.00	-0.6	6,088	-0.01%
2023/06/28	4	70.45	7	70.03	69.50	-3	6,115	-0.05%
2023/06/27	12	69.28	5	68.38	67.50	7	6,154	0.11%
2023/06/26	2	69.00	0.1	70.40	70.20	1.9	6,399	0.03%
2023/06/21	3	70.27	1.4	70.44	70.30	1.6	6,450	0.02%
2023/06/20	28.4	71.81	50	72.80	71.30	-21.6	6,520	-0.33%
2023/06/19	50	72.18	28.2	73.66	74.40	21.8	6,513	0.34%
2023/06/16	8	70.56	5	70.36	69.70	3	6,477	0.05%
2023/06/15	11	67.59	16	69.01	70.70	-5	6,519	-0.08%
2023/06/14	13	69.22	11	68.64	68.00	2	6,488	0.03%
2023/06/13	6	69.60	6	69.58	69.30	0	6,490	0.00%
2023/06/12	11	70.90	1	72.10	69.40	10	6,488	0.15%
2023/06/09	8	73.14	6	73.47	72.20	2	6,468	0.03%
2023/06/08	4	73.88	19.3	74.70	73.10	-15.3	6,477	-0.24%
2023/06/07	6	74.38	16	74.75	73.80	-10	6,496	-0.15%
2023/06/06	7	71.87	14	73.26	71.90	-7	6,442	-0.11%
2023/06/05	42	73.07	14	73.34	73.00	28	6,486	0.43%
2023/06/02	2	69.50	5.1	69.41	69.10	-3.1	6,476	-0.05%
2023/06/01	2	70.05	3.4	70.09	70.00	-1.4	6,688	-0.02%
2023/05/31	6.9	70.86	38.3	70.66	70.40	-31.4	6,852	-0.46%
2023/05/30	48	71.74	10.1	72.20	71.80	37.9	6,960	0.54%
2023/05/29	1	67.50	8	69.15	69.60	-7	6,922	-0.10%
2023/05/26	5	63.76	1	63.80	63.30	4	7,074	0.06%
2023/05/25	3	66.40	6	66.88	65.80	-3	7,367	-0.04%
2023/05/23	3.2	67.61	1	68.60	67.60	2.2	7,998	0.03%
2023/05/22	5.2	67.99	3	68.10	68.10	2.2	8,205	0.03%
2023/05/19	4	64.55	0	0.00	64.40	4	8,268	0.05%
2023/05/18	5.2	64.50	2	63.80	64.00	3.2	8,305	0.04%
2023/05/17	3	64.50	0	0.00	65.00	3	8,353	0.04%
2023/05/16	4	63.60	5	63.00	62.90	-1	8,416	-0.01%
2023/05/15	13	64.02	3.5	62.96	62.70	9.5	8,694	0.11%
2023/05/12	12	68.68	11.3	68.81	68.30	0.7	8,899	0.01%
2023/05/11	18	72.65	31.4	70.96	70.00	-13.4	8,877	-0.15%
2023/05/10	36	71.29	58	71.05	72.80	-22	8,697	-0.25%
2023/05/09	18	71.84	13	73.42	69.70	5	8,429	0.06%
2023/05/08	29.4	80.08	47	79.34	77.20	-17.6	8,262	-0.21%
2023/05/05	2	77.90	0.3	75.80	78.00	1.8	7,990	0.02%
2023/05/04	10	77.90	4	77.78	78.10	6	8,074	0.07%
2023/05/03	6.1	76.50	2.2	76.65	78.20	3.9	8,186	0.05%
2023/05/02	4	76.50	1	76.60	76.50	3	8,188	0.04%
2023/04/28	8	75.59	21.5	75.02	75.20	-13.5	8,211	-0.16%
2023/04/27	0	0.00	104	74.00	74.40	-104	8,211	-1.27%	大賣/鉅額交易
2023/04/26	0	0.00	1	71.50	70.20	-1	8,219	-0.01%
2023/04/25	2	70.00	0	0.00	70.00	2	8,261	0.02%
2023/04/24	0	0.00	1	69.10	73.00	-1	8,289	-0.01%
2023/04/21	9	69.86	0	0.00	69.70	9	8,288	0.11%
2023/04/20	109.1	73.27	90.1	73.78	74.60	19	8,275	0.23%	大買/
2023/04/19	49.5	75.24	276.2	75.80	76.60	-226.8	8,042	-2.82%	大賣/鉅額交易
2023/04/18	628.1	76.45	208.5	79.20	73.50	419.6	7,671	5.47%	大買/大賣/鉅額交易
2023/04/17	34.5	75.67	44.1	77.43	79.00	-9.6	6,526	-0.15%
2023/04/14	9	69.11	15	71.90	71.90	-6	6,118	-0.10%
2023/04/13	33.1	64.11	3	65.34	65.40	30.1	6,018	0.50%
2023/04/12	8	62.34	3.4	61.82	63.00	4.6	6,040	0.08%
2023/04/11	11	59.93	3	59.73	59.80	8	6,023	0.13%
2023/04/10	1	59.30	0	0.00	59.10	1	6,056	0.02%
2023/04/07	1.2	59.00	3.2	59.98	58.90	-2	6,088	-0.03%
2023/04/06	0	0.00	2.3	58.83	59.40	-2.3	6,136	-0.04%
2023/03/31	4	58.05	3	58.40	58.20	1	6,172	0.02%
2023/03/30	0.1	58.00	1.1	56.48	57.50	-1	6,279	-0.02%
2023/03/29	6	55.87	46	55.63	57.70	-40	6,299	-0.63%
2023/03/28	8	58.50	4	59.10	58.50	4	6,326	0.06%
2023/03/27	52	62.35	28.6	63.28	64.90	23.4	6,338	0.37%
2023/03/24	3	59.37	18.5	59.20	59.00	-15.5	6,273	-0.25%
2023/03/23	13.1	60.41	21.6	60.37	60.30	-8.5	6,372	-0.13%
2023/03/22	17.5	59.53	7.2	59.47	58.90	10.3	6,342	0.16%
2023/03/21	26	60.80	17	61.36	59.90	9	6,379	0.14%
2023/03/20	7.2	59.88	3	59.17	60.90	4.2	6,350	0.07%
2023/03/17	9.7	55.86	5	56.88	58.40	4.7	6,366	0.07%
2023/03/16	34	55.51	29	53.45	54.50	5	6,435	0.08%
2023/03/15	1	58.00	1	58.10	56.90	0	6,534	0.00%
2023/03/14	1	57.60	12	57.50	57.60	-11	6,831	-0.16%
2023/03/13	9	56.26	28.1	54.86	56.70	-19.1	6,947	-0.27%
2023/03/10	6.1	58.59	81.2	57.14	57.80	-75.1	6,967	-1.08%
2023/03/09	52	62.34	4	61.53	61.40	48	7,012	0.68%
2023/03/08	6.2	61.13	24	61.42	62.10	-17.8	7,121	-0.25%
2023/03/07	23.2	60.40	2	59.30	59.60	21.2	7,360	0.29%
2023/03/06	16.3	60.02	132.1	60.75	61.50	-115.8	7,483	-1.55%	大賣/鉅額交易
2023/03/03	35.2	56.91	27	56.56	56.70	8.2	7,428	0.11%
2023/03/02	37	53.85	21.1	52.30	55.80	15.9	7,499	0.21%
2023/03/01	16	53.14	15	52.95	52.80	1	7,593	0.01%
2023/02/24	61.1	55.17	27.1	54.58	53.90	34	7,649	0.44%
2023/02/23	93.5	56.83	55	56.91	58.00	38.5	7,528	0.51%
2023/02/22	100	53.96	100	55.90	57.70	0	7,357	0.00%
2023/02/21	70	48.97	18	51.57	52.50	52	7,042	0.74%
2023/02/20	61	45.78	70	46.63	47.80	-9	6,943	-0.13%
2023/02/17	19	45.04	1	44.80	44.45	18	6,845	0.26%
2023/02/16	37	44.54	3	44.03	44.25	34	6,834	0.50%
2023/02/15	7.2	43.94	15	44.33	43.95	-7.8	6,884	-0.11%
2023/02/14	21.2	44.92	12	44.48	44.30	9.2	6,967	0.13%
2023/02/13	64	46.00	29.1	45.46	45.85	34.9	7,022	0.50%
2023/02/10	17	45.56	22	46.71	47.85	-5	7,172	-0.07%
2023/02/09	13.1	42.99	13	43.41	43.50	0.1	6,988	0.00%
2023/02/08	3	42.77	0	0.00	42.10	3	7,010	0.04%
2023/02/07	0	0.00	5	42.28	42.40	-5	7,091	-0.07%
2023/02/06	1	42.65	9	42.33	42.25	-8	7,161	-0.11%
2023/02/03	8	41.99	11	42.20	41.85	-3	7,218	-0.04%
2023/02/02	21	43.21	40.2	43.23	42.95	-19.2	7,209	-0.27%
2023/02/01	23	42.43	20	42.97	43.25	3	7,209	0.04%
2023/01/31	7.2	39.98	2.1	40.15	40.10	5.1	7,174	0.07%
2023/01/30	11	40.50	8	40.26	40.70	3	7,308	0.04%
2023/01/17	4	39.06	3	39.52	39.10	1	7,327	0.01%
2023/01/16	14	38.82	6.2	38.98	39.25	7.8	7,431	0.10%
2023/01/13	2	39.58	18.8	39.50	39.35	-16.8	7,544	-0.22%
2023/01/12	3	40.58	4	40.51	40.25	-1	7,584	-0.01%
2023/01/11	1	41.65	0.1	42.05	41.35	1	7,547	0.01%
2023/01/10	0.1	42.85	2	42.00	41.65	-1.9	7,538	-0.03%
2023/01/09	2	41.95	1	41.90	41.95	1	7,527	0.01%
2023/01/06	7.2	42.20	12	42.03	41.90	-4.8	7,510	-0.06%
2023/01/05	8	43.46	9.2	43.68	43.20	-1.2	7,462	-0.02%
2023/01/04	9	43.42	7	42.54	43.30	2	7,360	0.03%
2023/01/03	1	42.20	3	42.03	42.15	-2	7,348	-0.03%
2022/12/30	16	43.25	46	42.99	42.75	-30	7,360	-0.41%
2022/12/29	7.1	41.01	1.8	41.11	41.00	5.3	7,315	0.07%
2022/12/28	9.4	42.28	16	42.34	41.50	-6.6	7,318	-0.09%
2022/12/27	2.7	42.71	18	42.89	42.25	-15.3	7,306	-0.21%
2022/12/26	18.2	43.11	5	43.40	43.10	13.2	7,296	0.18%
2022/12/23	5	41.55	6	42.73	42.80	-1	7,277	-0.01%
2022/12/22	25.6	43.39	30	44.09	42.75	-4.4	7,268	-0.06%
2022/12/21	9	41.77	1	41.95	41.80	8	7,244	0.11%
2022/12/20	12.1	42.53	11	42.22	41.40	1.1	7,308	0.02%
2022/12/19	17.1	42.35	24	42.76	41.80	-6.9	7,401	-0.09%
2022/12/16	43.1	44.50	19	43.86	43.90	24.1	7,527	0.32%
2022/12/15	4	42.71	66.2	45.29	45.35	-62.2	7,506	-0.83%
2022/12/14	4	41.65	6	41.53	41.25	-2	7,349	-0.03%
2022/12/13	17	41.31	93	40.66	40.80	-76	7,312	-1.04%
2022/12/12	6	42.13	14.1	42.41	42.00	-8.1	7,231	-0.11%
2022/12/09	9.1	44.53	6.1	44.51	44.05	3	7,181	0.04%
2022/12/08	15	45.61	41	45.06	45.10	-26	7,163	-0.36%
2022/12/07	21	45.27	27	45.34	44.45	-6	7,132	-0.08%
2022/12/06	75	46.71	25.1	45.98	47.00	49.9	7,099	0.70%
2022/12/05	19	43.37	27	44.01	45.10	-8	6,863	-0.12%
2022/12/02	20	41.01	23.4	41.31	41.00	-3.4	6,722	-0.05%
2022/12/01	27	40.70	35	41.02	40.95	-8	6,657	-0.12%
2022/11/30	15	41.31	16	41.08	40.75	-1	6,532	-0.02%
2022/11/29	36	44.16	58	44.38	42.95	-22	6,398	-0.34%
2022/11/28	39	40.32	23	41.58	42.35	16	6,082	0.26%
2022/11/25	26	40.60	23	39.94	38.50	3	5,880	0.05%
2022/11/24	53	41.37	71	41.29	42.55	-18	5,708	-0.32%
2022/11/23	57	45.10	57	44.39	44.00	0	5,467	0.00%
2022/11/22	72.4	46.66	26.1	45.44	45.50	46.3	5,229	0.89%
2022/11/21	17.6	43.91	15.6	45.00	46.00	2	5,075	0.04%
2022/11/18	28.1	42.57	18.4	42.23	42.00	9.7	4,976	0.19%
2022/11/17	2.1	37.57	20.7	39.73	40.40	-18.6	4,836	-0.38%
2022/11/16	16	37.00	37	36.79	36.75	-21	4,733	-0.44%
2022/11/15	3	33.42	47	35.25	36.00	-44	4,621	-0.95%
2022/11/14	21	32.88	8.6	32.63	33.00	12.4	4,519	0.27%
2022/11/11	24	33.79	26	33.62	34.00	-2	4,468	-0.04%
2022/11/10	16	33.83	21	33.93	34.30	-5	4,399	-0.11%
2022/11/09	13.6	32.30	17	32.84	32.55	-3.4	4,301	-0.08%
2022/11/08	70	33.77	241	32.45	34.20	-171	4,216	-4.06%	大賣/鉅額交易
2022/11/07	105	33.10	4	33.10	33.10	101	3,771	2.68%	大買/
2022/11/04	37	29.86	19.7	29.99	30.10	17.3	3,725	0.46%
2022/11/03	8	27.08	8	27.37	27.40	0	3,577	0.00%
2022/11/02	20	24.64	12.1	24.34	24.95	7.9	3,463	0.23%
2022/11/01	7	22.37	9	22.38	22.70	-2	3,380	-0.06%
2022/10/31	15	21.27	10	20.95	20.65	5	3,294	0.15%
2022/10/28	4	20.80	73	20.90	21.00	-69	3,243	-2.13%
2022/10/27	9	21.94	5	21.79	22.00	4	3,141	0.13%
2022/10/26	30	21.97	5.1	22.06	22.10	25	3,045	0.82%
2022/10/25	19.1	20.57	11	20.47	20.30	8.1	2,882	0.28%
2022/10/24	8	20.45	15	20.82	20.90	-7	2,817	-0.25%
2022/10/21	36	20.16	17.3	20.20	20.50	18.7	2,691	0.70%
2022/10/20	42	18.99	1	19.00	19.10	41	2,541	1.61%
2022/10/18	0	0.00	2	17.90	17.85	-2	2,438	-0.08%
2022/10/17	6	17.60	28	17.51	17.75	-22	2,432	-0.90%
2022/10/14	8	17.66	2	17.45	17.95	6	2,435	0.25%
2022/10/13	5	17.10	19	16.90	16.90	-14	2,417	-0.58%
2022/10/12	16	17.79	0	0.00	17.85	16	2,387	0.67%
2022/10/11	20	18.18	1	18.25	17.85	19	2,381	0.80%
2022/10/06	0	0.00	15	19.01	19.10	-15	2,286	-0.66%
2022/10/05	10	18.62	0	0.00	18.30	10	2,226	0.45%
2022/10/04	1	18.15	5	18.49	18.50	-4	2,199	-0.18%
2022/10/03	4	17.81	1	18.15	18.20	3	2,180	0.14%
2022/09/30	62	17.93	0	0.00	18.15	62	2,148	2.89%
2022/09/29	15	18.41	0	0.00	18.40	15	2,109	0.71%
2022/09/28	24	18.57	34	18.13	18.05	-10	2,066	-0.48%
2022/09/27	0	0.00	2	19.53	20.00	-2	1,986	-0.10%
2022/09/26	35	21.22	28	21.28	20.70	7	1,892	0.37%
2022/09/23	26	21.41	12	22.01	22.90	14	1,747	0.80%
2022/09/22	20	20.73	36	21.22	21.25	-16	1,552	-1.03%
2022/09/21	0	0.00	1	19.55	19.35	-1	1,367	-0.07%
2022/09/20	1	19.40	0	0.00	19.75	1	1,367	0.07%
2022/09/19	3	19.87	0	0.00	19.50	3	1,381	0.22%
2022/09/16	10	19.68	0	0.00	19.80	10	1,366	0.73%
2022/09/15	1	20.30	10	19.93	19.70	-9	1,339	-0.67%
2022/09/14	4	20.04	0	0.00	20.30	4	1,283	0.31%
2022/09/13	6	19.64	5	19.88	20.00	1	1,221	0.08%
2022/09/12	7	19.16	51	18.52	19.15	-44	1,198	-3.67%
2022/09/07	15	17.85	3	18.25	17.95	12	1,274	0.94%
2022/09/06	0	0.00	2	17.75	17.65	-2	1,283	-0.16%
2022/09/05	0	0.00	10	18.50	18.50	-10	1,321	-0.76%
2022/09/02	40	18.26	1	18.30	18.30	39	1,357	2.87%
2022/09/01	22	18.33	0	0.00	18.15	22	1,355	1.62%
2022/08/31	4	18.45	0	0.00	18.30	4	1,361	0.29%
2022/08/30	70	18.24	0	0.00	18.25	70	1,345	5.20%
2022/08/29	1	17.30	0	0.00	17.70	1	1,333	0.07%
2022/08/26	5	17.75	0	0.00	17.55	5	1,346	0.37%
2022/08/25	5	17.65	15	17.60	17.60	-10	1,360	-0.73%
2022/08/24	2	17.40	14	17.45	17.45	-12	1,392	-0.86%
2022/08/19	10	18.20	0	0.00	18.20	10	1,484	0.67%
2022/08/17	2	18.00	0	0.00	18.25	2	1,544	0.13%
2022/08/12	10	17.00	0	0.00	16.80	10	1,632	0.61%
2022/08/11	10	17.00	0	0.00	17.00	10	1,652	0.61%
2022/08/10	0	0.00	1	16.90	17.00	-1	1,660	-0.06%
2022/08/09	31	17.00	0	0.00	17.10	31	1,663	1.86%
2022/08/08	1	16.50	0	0.00	16.95	1	1,666	0.06%
2022/08/04	0	0.00	2	16.15	16.25	-2	1,671	-0.12%
2022/08/01	0	0.00	0.1	16.83	16.80	-0.1	1,720	0.00%
2022/07/26	0	0.00	5	17.20	17.20	-5	1,769	-0.28%
2022/07/21	0	0.00	1	17.10	17.35	-1	1,856	-0.05%
2022/07/20	1	17.10	1	16.90	17.00	0	1,863	0.00%
2022/07/19	0	0.00	1	17.05	16.95	-1	1,879	-0.05%
2022/07/15	0	0.00	1	17.05	17.00	-1	1,949	-0.05%
2022/07/08	0	0.00	4	16.90	16.90	-4	1,944	-0.21%
2022/07/07	2	16.80	0	0.00	17.00	2	1,953	0.10%
2022/07/04	0	0.00	3	16.75	16.90	-3	1,956	-0.15%
2022/07/01	0	0.00	27	16.77	16.85	-27	1,962	-1.38%
2022/06/30	0	0.00	12	17.15	17.15	-12	1,950	-0.62%
2022/06/29	0	0.00	31	17.10	17.10	-31	1,937	-1.60%
2022/06/27	41	16.98	6	17.05	17.35	35	1,961	1.78%
2022/06/23	1	15.60	0	0.00	15.55	1	1,972	0.05%
2022/06/22	0	15.50	0	0.00	15.20	0	1,980	0.00%
2022/06/21	0	0.00	2	16.28	16.40	-2	1,953	-0.10%
2022/06/20	1	17.00	22	16.11	16.00	-21	1,933	-1.09%
2022/06/17	3	17.62	72	17.41	17.20	-69	1,846	-3.74%
2022/06/16	2	19.30	6	19.24	19.10	-4	1,735	-0.23%
2022/06/15	15	18.90	2	19.00	18.85	13	1,671	0.78%
2022/06/14	16	19.08	11	18.91	19.00	5	1,661	0.30%
2022/06/13	2	19.35	65	19.16	19.40	-63	1,611	-3.91%
2022/06/10	0	0.00	29	18.75	18.75	-29	1,544	-1.88%
2022/06/09	0	0.00	12	18.90	19.00	-12	1,538	-0.78%
2022/06/08	0	0.00	3	18.95	18.95	-3	1,515	-0.20%
2022/06/07	1	19.15	0	0.00	19.00	1	1,509	0.07%
2022/06/02	0	0.00	2	18.75	18.85	-2	1,478	-0.14%
2022/06/01	2	18.80	0	0.00	18.85	2	1,470	0.14%
2022/05/31	15	19.37	0	19.20	19.20	15	1,447	1.04%
2022/05/30	0	0.00	2	19.08	19.10	-2	1,427	-0.14%
2022/05/27	10	19.05	0	0.00	18.85	10	1,432	0.70%
2022/05/26	0.1	19.10	24	19.10	19.05	-23.9	1,473	-1.63%
2022/05/25	1	18.65	0	0.00	19.00	1	1,425	0.07%
2022/05/24	14	18.75	0	0.00	18.85	14	1,408	0.99%
2022/05/23	75	18.81	21	18.84	18.80	54	1,349	4.00%
2022/05/20	10	18.05	17	18.12	18.50	-7	1,280	-0.55%
2022/05/19	0	0.00	5	17.90	18.00	-5	1,215	-0.41%
2022/05/18	13	17.50	3	17.72	17.80	10	1,200	0.83%
2022/05/16	0	0.00	2.1	17.60	17.60	-2.1	1,187	-0.18%
2022/05/12	10	17.60	0	0.00	17.45	10	1,182	0.85%
2022/05/11	1	17.85	1	18.00	18.00	0	1,169	0.00%
2022/05/09	5	17.80	0	0.00	17.85	5	1,135	0.44%
2022/04/29	25	18.28	4	18.39	18.25	21	1,085	1.94%
2022/04/28	18	17.35	0	0.00	18.30	18	1,036	1.74%
2022/04/27	10	16.80	0	0.00	17.40	10	1,012	0.99%
2022/04/26	28	17.08	11	17.49	17.30	17	1,001	1.70%
2022/04/25	12	17.58	12	17.38	17.25	0	981	0.00%
2022/04/22	65	17.89	14	17.87	18.00	51	965	5.28%
2022/04/21	0	0.00	9	17.38	17.65	-9	923	-0.97%
2022/04/19	0	0.00	1	16.60	16.70	-1	903	-0.11%
2022/04/14	0	0.00	2	16.80	16.55	-2	920	-0.22%
2022/04/12	2	17.05	0	0.00	17.20	2	924	0.22%
2022/04/08	0	0.00	1	16.45	16.90	-1	910	-0.11%
2022/04/07	0	0.00	4	16.51	16.30	-4	905	-0.44%
2022/04/01	0	0.00	20	17.30	17.40	-20	893	-2.24%
2022/03/31	4	17.95	7.4	17.94	17.30	-3.4	892	-0.38%
2022/03/30	0	0.00	10	17.60	17.95	-10	878	-1.14%
2022/03/29	1	16.95	24	17.76	17.85	-23	864	-2.66%
2022/03/24	0	0.00	2	16.20	16.10	-2	786	-0.25%
2022/03/22	0	0.00	20	16.30	16.30	-20	827	-2.42%
2022/03/14	5	15.88	0	0.00	16.10	5	924	0.54%
2022/03/10	0	15.90	0	0.00	15.65	0	938	0.00%
2022/03/08	1	15.90	0	0.00	15.55	1	984	0.10%
2022/03/02	7	17.02	0	0.00	16.70	7	1,115	0.63%
2022/03/01	10.1	16.21	6	16.43	17.50	4.1	1,101	0.37%
2022/02/21	0	0.00	0	16.50	15.95	0	1,301	0.00%
2022/02/18	0	15.60	1	15.35	15.95	-1	1,345	-0.07%
2022/02/17	0	0.00	10	15.70	15.60	-10	1,417	-0.71%
2022/02/15	0	16.15	0	0.00	15.75	0	1,480	0.00%
2022/02/14	0	0.00	21	15.75	16.00	-21	1,514	-1.39%
2022/02/10	2	16.10	0	0.00	16.10	2	1,576	0.13%
2022/02/08	0	0.00	2	16.25	16.30	-2	1,644	-0.12%
2022/01/26	0	0.00	1	15.45	15.45	-1	1,719	-0.06%
2022/01/17	0	0.00	1	15.50	15.60	-1	1,971	-0.05%
2022/01/14	6	15.08	1	14.95	15.00	5	2,077	0.24%
2022/01/12	0	0.00	50	15.47	15.55	-50	2,437	-2.05%
2022/01/11	1	16.25	0	0.00	15.85	1	2,531	0.04%
2022/01/07	11	16.61	0	0.00	16.60	11	2,860	0.38%
2022/01/06	10	16.75	0	0.00	16.90	10	3,030	0.33%
2022/01/05	0	0.00	1	16.80	16.80	-1	3,123	-0.03%
2022/01/03	11	17.38	0	0.00	17.20	11	3,488	0.32%
2021/12/30	10	17.28	0	0.00	17.20	10	3,528	0.28%
2021/12/29	0	0.00	1	17.30	17.30	-1	3,533	-0.03%
2021/12/28	1	17.10	0	0.00	17.10	1	3,540	0.03%
2021/12/27	2	17.30	1	17.15	17.30	1	3,554	0.03%
2021/12/24	17	17.33	0	0.00	17.05	17	3,566	0.48%
2021/12/21	0	17.05	5	16.85	17.10	-5	3,660	-0.14%
2021/12/20	11	17.08	1	16.80	17.00	10	3,799	0.26%
2021/12/17	3	17.25	0	0.00	17.05	3	3,803	0.08%
2021/12/16	2	17.60	0	0.00	17.60	2	3,775	0.05%
2021/12/15	2	17.30	0	0.00	17.40	2	3,759	0.05%
2021/12/14	5	17.15	0	0.00	17.15	5	3,755	0.13%
2021/12/13	1	17.50	0	0.00	17.70	1	3,747	0.03%
2021/12/10	1	17.50	3	17.68	17.45	-2	3,758	-0.05%
2021/12/09	1	18.30	0	0.00	18.25	1	3,714	0.03%
2021/12/08	2	18.23	4	18.35	18.15	-2	3,699	-0.05%
2021/12/06	1	18.40	2	18.43	18.50	-1	3,675	-0.03%
2021/12/03	1	18.35	0	0.00	18.30	1	3,669	0.03%
2021/12/02	3	18.45	0	0.00	18.25	3	3,659	0.08%
2021/12/01	10	19.08	4	19.48	18.90	6	3,618	0.17%
2021/11/30	10	19.20	6	19.02	19.00	4	3,569	0.11%
2021/11/29	9	18.15	0	0.00	18.00	9	3,516	0.26%
2021/11/26	10	18.33	3	18.25	18.25	7	3,490	0.20%
2021/11/25	0	0.00	17	19.00	18.75	-17	3,447	-0.49%
2021/11/24	9	19.16	5	19.00	18.75	4	3,413	0.12%
2021/11/23	17	19.07	8	19.29	18.90	9	3,371	0.27%
2021/11/22	14	18.83	12	18.13	18.85	2	3,246	0.06%
2021/11/18	0	0.00	2	17.30	17.30	-2	3,134	-0.06%
2021/11/17	5	18.25	0	0.00	17.55	5	3,122	0.16%
2021/11/16	0	0.00	8	18.03	18.35	-8	3,082	-0.26%
2021/11/15	2	16.70	2	17.05	17.05	0	3,003	0.00%
2021/11/11	3	17.00	15	17.10	16.80	-12	2,942	-0.41%
2021/11/10	4	17.26	5	17.28	17.20	-1	2,912	-0.03%
2021/11/09	0	0.00	1	17.70	17.70	-1	2,886	-0.03%
2021/11/08	3	17.80	3	18.10	18.15	0	2,845	0.00%
2021/11/05	2	17.15	2	17.15	17.20	0	2,794	0.00%
2021/11/04	6	17.20	1	17.40	17.25	5	2,788	0.18%
2021/11/03	12	17.15	0	0.00	17.15	12	2,766	0.43%
2021/11/02	2	18.03	6	18.15	17.90	-4	2,708	-0.15%
2021/11/01	0	0.00	7	17.99	17.90	-7	2,677	-0.26%
2021/10/29	10	17.80	10	17.98	17.80	0	2,669	0.00%
2021/10/28	2	18.08	3	18.10	18.05	-1	2,644	-0.04%
2021/10/27	2	18.20	0	0.00	18.10	2	2,598	0.08%
2021/10/26	1	18.40	22	18.37	18.25	-21	2,570	-0.82%
2021/10/25	1	18.45	11	18.68	18.45	-10	2,528	-0.40%
2021/10/22	15	19.05	11	19.19	18.80	4	2,483	0.16%
2021/10/21	16.1	19.57	30	20.22	19.90	-13.9	2,390	-0.58%
2021/10/20	41	19.21	18	19.27	19.60	23	2,188	1.05%
2021/10/19	8	18.26	36	17.96	17.85	-28	2,026	-1.38%
2021/10/18	45	19.52	27	19.34	18.85	18	1,924	0.94%
2021/10/15	21	19.06	16	19.38	19.90	5	1,756	0.28%
2021/10/14	29	18.83	23.6	18.74	19.15	5.4	1,587	0.34%
2021/10/13	9	17.59	45	17.58	18.30	-36	1,407	-2.56%
2021/10/12	65	17.78	11	17.73	18.45	54	1,319	4.09%
2021/10/08	4	16.44	34	17.11	17.30	-30	1,127	-2.66%
2021/10/07	1	15.40	3	15.58	15.75	-2	945	-0.21%
2021/10/06	4	14.48	1	14.80	14.35	3	914	0.33%
2021/10/05	11	13.99	2	14.28	14.45	9	916	0.98%
2021/10/04	23	14.46	7	14.05	14.35	16	916	1.75%
2021/10/01	1	15.00	1	14.85	14.65	0	921	0.00%
2021/09/30	2	15.08	7	15.30	15.55	-5	904	-0.55%
2021/09/29	5	14.75	0	0.00	14.80	5	887	0.56%
2021/09/28	2	15.18	1	15.50	15.30	1	869	0.12%
2021/09/27	7	15.30	42	15.30	15.30	-35	799	-4.38%
2021/09/15	5	13.60	2	13.50	13.45	3	728	0.41%
2021/09/09	0	0.00	5	12.73	12.75	-5	763	-0.65%
2021/09/08	1	12.35	6	12.30	12.15	-5	813	-0.61%
2021/09/07	6	12.62	2	12.35	12.40	4	818	0.49%
2021/09/06	0	0.00	4	12.63	12.60	-4	819	-0.49%
2021/09/03	2	12.80	4	12.75	12.80	-2	822	-0.24%
2021/08/27	0	0.00	8	13.34	13.30	-8	839	-0.95%
2021/08/26	2	12.95	0	0.00	12.95	2	836	0.24%
2021/08/25	1	13.00	1	13.05	13.10	0	844	0.00%
2021/08/23	1	12.85	0	0.00	12.80	1	878	0.11%
2021/08/20	0	0.00	2	12.65	12.65	-2	883	-0.23%
2021/08/19	2	12.75	0	0.00	12.70	2	879	0.23%
2021/08/16	0	0.00	0.2	13.20	13.00	-0.2	886	-0.02%
2021/08/12	2	13.30	2	13.40	13.40	0	891	0.00%
2021/08/11	1	13.40	0	0.00	13.35	1	899	0.11%
2021/08/10	1	14.00	1	13.85	13.80	0	909	0.00%
2021/08/09	2	14.20	0	0.00	14.20	2	921	0.22%
2021/08/06	2	14.40	0	0.00	14.30	2	931	0.21%
2021/08/05	4	14.65	0	0.00	14.40	4	950	0.42%
2021/08/04	2	14.65	4	14.70	14.65	-2	982	-0.20%
2021/07/30	2	14.38	1	14.30	14.25	1	983	0.10%
2021/07/29	2	14.20	2	14.30	14.20	0	993	0.00%
2021/07/28	1	14.15	0	0.00	14.20	1	1,006	0.10%
2021/07/27	0	0.00	1	14.20	14.45	-1	1,031	-0.10%
2021/07/22	2	14.30	3	14.23	14.15	-1	1,119	-0.09%
2021/07/20	0	0.00	1	14.35	14.50	-1	1,170	-0.09%
2021/07/14	1	14.40	1	14.50	14.40	0	1,375	0.00%
2021/07/13	2	14.40	13	14.55	14.40	-11	1,454	-0.76%
2021/07/12	0	0.00	13	14.81	14.70	-13	1,458	-0.89%
2021/07/08	3.4	14.92	1	14.55	15.05	2.4	1,514	0.16%
2021/07/07	2	15.40	0	0.00	15.30	2	1,562	0.13%
2021/07/06	3	15.55	0	0.00	15.50	3	1,672	0.18%
2021/07/02	1	15.35	0	0.00	15.35	1	1,774	0.06%
2021/06/30	21	15.42	0	0.00	15.35	21	1,891	1.11%
2021/06/29	2	15.60	2	15.75	15.45	0	1,897	0.00%
2021/06/28	12	16.09	0	0.00	16.05	12	1,894	0.63%
2021/06/25	5.3	15.40	0	0.00	15.30	5.3	1,873	0.28%
2021/06/24	3.1	15.38	0	0.00	15.40	3.1	1,899	0.16%
2021/06/22	1	15.35	0	0.00	15.15	1	2,010	0.05%
2021/06/21	4	15.09	0	0.00	15.10	4	2,120	0.19%
2021/06/18	11	15.70	4	15.80	15.65	7	2,174	0.32%
2021/06/17	10	16.21	10	16.37	16.40	0	2,165	0.00%
2021/06/10	0	0.00	1	15.50	15.65	-1	2,238	-0.04%
2021/06/08	1	15.70	0	0.00	15.50	1	2,323	0.04%
2021/06/07	0	0.00	1	15.60	15.60	-1	2,415	-0.04%
2021/06/03	2	16.15	0	0.00	16.20	2	2,455	0.08%
2021/06/01	5	16.55	2	16.65	16.40	3	2,487	0.12%
2021/05/24	1	14.75	0	0.00	14.85	1	2,677	0.04%
2021/05/21	0	0.00	4	14.75	14.80	-4	2,724	-0.15%
2021/05/18	0	0.00	3	13.98	14.05	-3	2,996	-0.10%
2021/05/17	0	0.00	7	13.11	12.80	-7	3,022	-0.23%
2021/05/14	0	0.00	5	14.10	14.10	-5	3,120	-0.16%
2021/05/13	3	13.25	0	0.00	14.15	3	3,277	0.09%
2021/05/12	3	14.15	3	14.42	14.10	0	3,399	0.00%
2021/05/10	4	16.33	0	0.00	16.25	4	3,779	0.11%
2021/05/07	0	0.00	2	16.60	16.70	-2	3,958	-0.05%
2021/05/04	3	15.67	0	0.00	16.25	3	4,204	0.07%
2021/05/03	1	16.95	0	0.00	16.85	1	4,314	0.02%
2021/04/29	3	18.00	0	0.00	18.00	3	4,415	0.07%
2021/04/28	12	18.56	0	0.00	18.50	12	4,582	0.26%
2021/04/27	1	18.60	3	18.50	18.50	-2	4,730	-0.04%
2021/04/26	1	19.05	5	19.10	18.95	-4	4,855	-0.08%
2021/04/23	2	19.10	11	18.95	19.05	-9	4,884	-0.18%
2021/04/22	16	19.65	27	19.64	19.40	-11	4,878	-0.23%
2021/04/21	29	20.16	3	20.25	20.15	26	4,825	0.54%
2021/04/20	4	19.66	27	19.81	19.70	-23	4,761	-0.48%
2021/04/19	16	19.78	9	20.05	19.95	7	4,762	0.15%
2021/04/16	8	19.18	18	19.29	19.15	-10	4,693	-0.21%
2021/04/15	18	18.94	0	0.00	18.95	18	4,713	0.38%
2021/04/14	1	18.55	0	0.00	18.50	1	4,707	0.02%
2021/04/13	11	19.45	8	19.46	19.10	3	4,688	0.06%
2021/04/12	14	20.39	11	20.01	20.10	3	4,654	0.06%
2021/04/09	8	19.24	0	0.00	19.40	8	4,574	0.17%
2021/04/08	15	19.51	21.2	19.24	19.50	-6.2	4,585	-0.14%
2021/04/07	35	19.49	29	19.50	19.70	6	4,607	0.13%
2021/04/06	2	18.20	0	0.00	18.15	2	4,586	0.04%
2021/04/01	0	0.00	2	18.45	18.25	-2	4,625	-0.04%
2021/03/31	2	18.10	6	18.08	18.10	-4	4,710	-0.08%
2021/03/29	15	17.83	0	0.00	17.80	15	4,778	0.31%
2021/03/25	3	18.43	3	19.12	18.30	0	4,895	0.00%
2021/03/24	0	0.00	1	19.70	19.95	-1	4,832	-0.02%
2021/03/23	2	18.80	5	18.38	18.80	-3	4,725	-0.06%
2021/03/22	0	0.00	2	18.05	18.10	-2	4,676	-0.04%
2021/03/19	6	17.73	0	0.00	18.05	6	4,655	0.13%
2021/03/17	1	17.70	0	0.00	17.45	1	4,586	0.02%
2021/03/16	1	17.50	0	0.00	17.50	1	4,587	0.02%
2021/03/12	3	18.00	32	17.84	17.65	-29	4,595	-0.63%
2021/03/11	5	18.25	0	0.00	18.35	5	4,543	0.11%
2021/03/10	30	17.12	0	0.00	17.05	30	4,478	0.67%
2021/03/02	0	0.00	1	17.20	16.95	-1	4,502	-0.02%
2021/02/25	0	0.00	11	17.51	17.90	-11	4,429	-0.25%
2021/02/23	5	16.60	0	0.00	16.30	5	4,310	0.12%
2021/02/22	5	16.90	3	17.25	16.90	2	4,260	0.05%
2021/02/18	1	16.85	1	16.30	16.85	0	4,071	0.00%
2021/02/17	0	0.00	20	15.20	15.35	-20	3,969	-0.50%
2021/02/05	13	15.79	0	0.00	15.15	13	3,925	0.33%
2021/02/04	9	16.31	116	16.22	16.55	-107	3,808	-2.81%	大賣/鉅額交易
2021/02/03	0	0.00	5	18.51	18.00	-5	3,644	-0.14%
2021/02/02	8	20.94	5	20.61	20.00	3	3,519	0.09%
2021/02/01	2	21.93	3	22.73	22.20	-1	3,295	-0.03%
2021/01/29	9	21.38	3.1	21.03	21.90	5.9	3,082	0.19%
2021/01/28	2	19.75	1.9	19.51	19.95	0.2	2,892	0.01%
2021/01/27	3	19.23	6	19.08	19.55	-3	2,803	-0.11%
2021/01/26	18	19.37	16	19.36	19.55	2	2,700	0.07%
2021/01/25	18	18.81	3	19.08	19.35	15	2,593	0.58%
2021/01/22	16	18.28	38	18.53	18.90	-22	2,446	-0.90%
2021/01/21	91	18.11	15	18.09	18.55	76	2,301	3.30%
2021/01/20	20	16.88	18	17.04	17.10	2	2,085	0.10%
2021/01/19	11	16.60	0	0.00	16.90	11	1,917	0.57%
2021/01/18	0	0.00	5	15.40	15.40	-5	1,757	-0.28%
2021/01/11	3	14.50	0	0.00	14.65	3	1,590	0.19%
2021/01/05	0	0.00	1	14.85	14.90	-1	1,501	-0.07%
2021/01/04	3	14.60	53	14.48	14.80	-50	1,463	-3.42%
2020/12/31	53	14.13	0	0.00	14.65	53	1,437	3.69%
2020/12/30	4	14.73	3	14.40	14.15	1	1,374	0.07%
2020/12/29	8	15.23	41	15.20	15.50	-33	1,284	-2.57%
2020/12/28	16	14.72	3	14.73	14.85	13	1,193	1.09%
2020/12/25	1	14.50	7	14.60	14.60	-6	1,134	-0.53%
2020/12/22	14	13.20	4	12.80	13.30	10	947	1.06%
2020/12/14	1	11.95	0	0.00	11.90	1	873	0.11%
2020/12/08	2	12.00	0	0.00	12.50	2	788	0.25%
2020/12/07	1	12.10	0	0.00	12.00	1	757	0.13%
2020/12/01	2	11.15	0	0.00	11.15	2	554	0.36%
2020/11/30	0	0.00	5	11.10	11.10	-5	560	-0.89%
2020/11/27	0	0.00	9	11.05	11.05	-9	555	-1.62%
2020/11/19	0	0.00	1	10.85	11.00	-1	545	-0.18%
2020/11/18	2	10.90	0	0.00	10.90	2	544	0.37%
2020/11/16	2	11.00	0	0.00	11.00	2	549	0.36%
2020/11/12	5	10.90	0	0.00	11.15	5	545	0.92%
2020/09/21	1	10.95	1	10.95	10.65	0	981	0.00%
2020/09/18	1	11.35	0	0.00	11.35	1	960	0.10%
2020/09/10	5	10.30	0	0.00	10.25	5	1,113	0.45%
2020/08/13	0	0.00	3	10.25	10.40	-3	1,232	-0.24%
2020/08/05	1	10.65	0	0.00	10.80	1	1,319	0.08%
2020/07/27	0	0.00	7	10.95	10.60	-7	1,278	-0.55%
2020/07/14	0	0.00	1	11.20	10.95	-1	1,099	-0.09%
2020/07/13	4	10.98	0	0.00	11.00	4	1,088	0.37%
2020/07/10	1	10.95	0	0.00	11.20	1	1,076	0.09%
2020/07/09	6	11.50	2	11.58	11.65	4	1,047	0.38%
2020/07/06	0	0.00	2	11.45	11.40	-2	967	-0.21%
2020/07/03	0	0.00	5	11.28	11.40	-5	945	-0.53%
2020/07/01	0	0.00	2	11.20	11.20	-2	863	-0.23%
2020/06/19	5	10.84	1	10.80	10.50	4	680	0.59%
2020/06/18	1	10.75	0	0.00	10.75	1	594	0.17%
2020/04/23	0	0.00	2	7.28	7.33	-2	243	-0.82%
2020/04/08	0	7.28	0	0.00	7.28	0	252	0.00%
2020/02/07	0	8.88	0	0.00	8.88	0	233	0.00%
2019/11/27	1	10.70	0	0.00	10.70	1	356	0.28%
2019/10/16	2	10.65	0	0.00	10.70	2	574	0.35%
2019/10/09	2	10.80	0	0.00	10.75	2	659	0.30%
2019/10/08	0	0.00	10	10.80	10.70	-10	706	-1.41%
2019/09/24	0	0.00	1	11.20	11.00	-1	838	-0.12%
2019/09/11	0	0.00	7	10.40	10.40	-7	806	-0.87%
2019/08/30	1	10.65	0	0.00	10.65	1	827	0.12%
2019/08/23	1	10.90	0	0.00	10.80	1	856	0.12%
2019/07/30	0	0.00	1	11.25	11.10	-1	1,070	-0.09%
2019/07/29	2	11.40	0	0.00	11.55	2	1,140	0.18%
2019/07/25	0	0.00	2	11.85	11.65	-2	1,281	-0.16%
2019/07/23	2	11.20	0	0.00	11.25	2	1,272	0.16%
2019/07/18	2	11.40	2	11.60	11.40	0	1,327	0.00%
2019/07/17	0	0.00	1	11.75	11.55	-1	1,316	-0.08%
2019/07/16	1	12.05	0	0.00	11.90	1	1,298	0.08%
2019/07/15	0	0.00	1	12.05	12.10	-1	1,280	-0.08%
2019/07/12	3	12.03	0	0.00	12.00	3	1,247	0.24%
2019/07/10	0	0.00	15	11.95	11.95	-15	1,162	-1.29%
2019/07/03	0	0.00	2	10.60	10.45	-2	1,057	-0.19%
2019/06/27	5	10.30	5	10.50	10.55	0	1,055	0.00%
2019/06/26	1	10.10	0	0.00	10.15	1	1,039	0.10%
2019/06/21	2	10.00	0	0.00	10.15	2	1,043	0.19%
2019/06/04	0	0.00	2	10.88	10.75	-2	976	-0.20%
2019/06/03	0	0.00	1	10.90	11.00	-1	977	-0.10%
2019/05/29	10	10.70	0	0.00	10.60	10	946	1.06%
2019/05/24	5	11.00	0	0.00	10.85	5	925	0.54%
2019/05/23	5	10.95	0	0.00	11.15	5	907	0.55%
2019/05/22	2	11.10	0	0.00	11.25	2	869	0.23%
2019/05/14	7	10.55	0	0.00	10.70	7	811	0.86%
2019/05/07	0	0.00	2	11.70	11.60	-2	693	-0.29%
2019/05/06	0	0.00	1	11.55	12.05	-1	643	-0.16%
2019/05/03	5	11.06	0	0.00	11.80	5	564	0.89%
2019/05/02	0	0.00	2	10.75	10.75	-2	477	-0.42%
2019/04/30	0	0.00	2	8.96	9.79	-2	404	-0.49%
2019/04/26	2	9.32	0	0.00	9.26	2	374	0.53%
2019/04/01	0	8.50	0	0.00	8.50	0	261	0.00%
2019/02/20	0	0.00	7	8.82	8.81	-7	376	-1.86%
2019/02/19	2	8.55	0	0.00	8.48	2	361	0.55%
2019/02/18	5	8.59	0	0.00	8.58	5	371	1.35%
2019/01/24	0	0.00	1	8.42	8.48	-1	397	-0.25%
2019/01/10	1	8.37	0	0.00	8.28	1	419	0.24%
2019/01/08	0	0.00	2	8.18	8.18	-2	408	-0.49%
2019/01/07	0	0.00	1	8.20	8.29	-1	406	-0.25%
2018/12/21	2	8.19	0	0.00	8.30	2	417	0.48%
2018/12/18	0	0.00	4	8.50	8.25	-4	408	-0.98%
2018/12/17	0	8.56	0	0.00	8.56	0	402	0.00%
2018/12/06	4	7.95	0	0.00	7.96	4	399	1.00%
2018/09/10	0	11.00	0	0.00	10.50	0	570	0.00%
2018/08/15	15	12.00	1	12.35	12.35	14	1,342	1.04%
2018/08/09	0	0.00	8	12.90	13.00	-8	1,323	-0.60%
2018/08/06	0	0.00	1	13.35	13.30	-1	1,309	-0.08%
2018/08/02	1	13.70	0	0.00	13.80	1	1,304	0.08%
2018/07/13	0	0.00	1	12.85	12.85	-1	1,265	-0.08%
2018/07/02	0	0.00	1	13.05	13.10	-1	1,234	-0.08%
2018/06/27	0	0.00	20	13.00	13.10	-20	1,231	-1.62%
2018/06/26	0	0.00	22	13.07	13.20	-22	1,222	-1.80%
2018/06/25	40	15.14	5	14.60	14.40	35	1,175	2.98%
2018/06/21	3	15.15	0	0.00	15.00	3	1,119	0.27%
2018/06/15	1	14.85	0	0.00	15.00	1	1,062	0.09%
2018/06/14	0	0.00	2	16.45	16.10	-2	1,015	-0.20%
2018/06/13	5	15.75	5	15.63	15.75	0	971	0.00%
2018/06/12	10	15.98	4	15.73	15.95	6	948	0.63%
2018/06/11	1	16.45	14	15.63	16.50	-13	873	-1.49%
2018/06/07	15	15.27	2	15.00	15.10	13	752	1.73%
2018/06/06	14	14.91	6	15.07	15.10	8	691	1.16%
2018/06/05	6	14.65	1	14.90	14.90	5	605	0.83%
2018/06/04	0	0.00	10	13.60	13.55	-10	559	-1.79%
2018/06/01	3	12.85	0	0.00	12.85	3	512	0.59%
2018/05/31	3	12.78	0	0.00	12.80	3	497	0.60%
2018/05/15	13	12.05	0	0.00	11.95	13	409	3.18%
2018/05/11	10	12.10	0	0.00	12.20	10	453	2.20%
2018/04/26	0	0.00	0.8	12.40	12.50	-0.8	554	-0.14%
2018/04/25	0	0.00	12	11.81	11.90	-12	562	-2.13%
2018/04/24	0	0.00	35	11.84	11.80	-35	575	-6.08%
2018/04/23	0	0.00	1	12.05	12.05	-1	620	-0.16%
2018/04/19	0	0.00	1	12.15	12.15	-1	722	-0.14%
2018/04/17	0	0.00	1	12.05	12.05	-1	767	-0.13%
2018/04/13	0	0.00	2	12.55	12.55	-2	907	-0.22%
2018/04/12	0	0.00	5	12.53	12.55	-5	921	-0.54%
2018/04/03	0	0.00	14	12.30	12.25	-14	944	-1.48%
2018/04/02	0	0.00	6	12.30	12.30	-6	958	-0.63%
2018/03/08	0	0.00	1	13.10	13.20	-1	1,018	-0.10%
2018/02/12	5	11.60	0	0.00	11.65	5	962	0.52%
2018/02/09	0	0.00	8	11.45	11.65	-8	957	-0.84%
2018/02/07	5	12.00	0	0.00	11.85	5	951	0.53%
2018/02/05	0	0.00	5	12.85	12.90	-5	916	-0.55%
2018/02/01	5	13.35	0	0.00	13.40	5	906	0.55%
2018/01/30	5	13.50	0	0.00	13.35	5	897	0.56%
2018/01/29	5	13.55	0	0.00	13.60	5	887	0.56%
2018/01/26	5	13.70	0	0.00	13.75	5	874	0.57%
2018/01/23	5	13.40	1	13.55	13.50	4	860	0.46%
2018/01/22	0	0.00	0.9	13.60	13.65	-0.9	846	-0.10%
2018/01/18	0	0.00	5	13.70	13.55	-5	805	-0.62%
2018/01/17	6	13.67	1.9	13.58	13.60	4.2	791	0.52%
2018/01/16	0	0.00	4	13.91	14.00	-4	743	-0.54%
2018/01/15	0	0.00	4	12.95	12.75	-4	657	-0.61%
2018/01/11	5	12.70	0	0.00	12.60	5	637	0.78%
2018/01/10	12	13.01	0	0.00	13.00	12	619	1.94%
2018/01/08	3	12.00	0	0.00	11.75	3	475	0.63%
2018/01/05	0.2	11.90	0	0.00	11.90	0.2	467	0.03%