連展投控 (3710)-台新-高雄券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
12.20
漲跌
▲0.20
漲幅
+1.67%
成交量
1,489張
產業
上櫃電子零組件類股
85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

連展投控 (3710)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	12.37	0	0.00	12.20	5	4,537	0.11%
2024/11/21	0	0.00	2	12.15	12.00	-2	4,527	-0.04%
2024/11/19	2	12.15	50	11.87	12.10	-48	4,518	-1.06%
2024/11/18	1	12.00	0	0.00	11.75	1	4,508	0.02%
2024/11/15	0	0.00	3	12.30	12.15	-3	4,494	-0.07%
2024/11/13	7	12.44	19	12.61	12.30	-12	4,470	-0.27%
2024/11/12	1	12.45	5	12.48	12.40	-4	4,437	-0.09%
2024/11/11	1	13.20	0	0.00	12.90	1	4,398	0.02%
2024/11/08	5.1	12.88	302	12.86	12.80	-296.9	4,371	-6.79%	大賣/鉅額交易
2024/11/07	0	0.00	1	13.00	13.25	-1	4,324	-0.02%
2024/11/06	6	12.71	40	12.70	12.75	-34	4,293	-0.79%
2024/11/05	26	13.11	2	12.95	12.95	24	4,278	0.56%
2024/11/04	2	13.55	1	13.25	13.10	1	4,272	0.02%
2024/11/01	24	12.86	0	0.00	12.95	24	4,254	0.56%
2024/10/30	3	12.78	43	12.74	12.60	-40	4,232	-0.95%
2024/10/29	3	13.10	4	13.00	13.10	-1	4,174	-0.02%
2024/10/28	27	13.20	7	13.28	13.05	20	4,114	0.49%
2024/10/25	19	13.49	8	13.50	13.60	11	4,045	0.27%
2024/10/24	4	14.03	1	14.00	13.90	3	3,875	0.08%
2024/10/23	6	14.21	10	14.35	14.15	-4	3,836	-0.10%
2024/10/22	1	14.50	4	14.64	14.60	-3	3,782	-0.08%
2024/10/21	8	14.58	26	14.77	14.50	-18	3,760	-0.48%
2024/10/18	63	15.15	28	15.19	15.10	35	3,671	0.95%
2024/10/17	10	15.62	125	15.51	15.85	-115	3,603	-3.19%	大賣/鉅額交易
2024/10/16	118	15.49	26	16.00	16.05	92	3,467	2.65%	大買/
2024/10/15	146	15.12	9.9	15.20	14.70	136.1	3,193	4.26%	大買/鉅額交易
2024/10/14	58	15.73	22	15.71	16.20	36	2,935	1.23%
2024/10/11	50	14.50	31	14.74	14.80	19	2,697	0.70%
2024/10/09	32	13.45	0	0.00	13.60	32	2,706	1.18%
2024/10/08	12.9	13.02	1	13.10	13.15	11.9	2,649	0.45%
2024/10/07	3	12.83	17	12.91	12.95	-14	2,865	-0.49%
2024/10/04	6	12.60	1	12.65	12.50	5	2,946	0.17%
2024/09/30	7	12.57	0	0.00	12.55	7	2,953	0.24%
2024/09/26	1	12.95	11	12.82	12.65	-10	2,891	-0.35%
2024/09/25	2	12.53	11	12.62	12.55	-9	2,798	-0.32%
2024/09/24	8	12.44	19	12.45	12.35	-11	2,727	-0.40%
2024/09/23	7	11.79	4	11.80	11.80	3	2,626	0.11%
2024/09/19	0	0.00	1	11.50	11.60	-1	2,610	-0.04%
2024/09/16	0	0.00	3	11.70	11.70	-3	2,602	-0.12%
2024/09/13	0	0.00	42	11.67	11.65	-42	2,601	-1.61%
2024/09/10	2	10.88	0	0.00	10.65	2	2,650	0.08%
2024/09/09	2	10.93	5	10.95	11.00	-3	2,696	-0.11%
2024/09/06	7	10.97	1	11.00	11.00	6	2,704	0.22%
2024/09/04	19	11.15	0	0.00	11.25	19	2,718	0.70%
2024/09/03	5	11.45	11	11.51	11.55	-6	2,711	-0.22%
2024/09/02	4	11.65	0	0.00	11.70	4	2,714	0.15%
2024/08/30	13	11.82	7	11.76	11.70	6	2,698	0.22%
2024/08/29	8	11.51	0	0.00	11.50	8	2,671	0.30%
2024/08/28	5	11.38	5	11.60	11.60	0	2,645	0.00%
2024/08/27	31	10.86	0	0.00	11.00	31	2,588	1.20%
2024/08/26	8	10.54	0	0.00	10.60	8	2,574	0.31%
2024/08/23	0	0.00	25	10.40	10.60	-25	2,571	-0.97%
2024/08/22	2	10.40	0	0.00	10.40	2	2,568	0.08%
2024/08/12	0	0.00	1	10.25	10.35	-1	2,548	-0.04%
2024/08/09	11	10.15	0	0.00	10.10	11	2,535	0.43%
2024/08/08	0	0.00	7	10.15	10.15	-7	2,522	-0.28%
2024/08/06	6	9.79	2	9.85	9.76	4	2,519	0.16%
2024/08/05	3	9.99	0	0.00	9.90	3	2,494	0.12%
2024/08/01	5	11.35	0	0.00	11.40	5	2,420	0.21%
2024/07/31	0	0.00	5	11.35	11.35	-5	2,408	-0.21%
2024/07/29	5	11.10	2	11.10	11.05	3	2,384	0.13%
2024/07/22	0	0.00	43	11.65	11.75	-43	2,350	-1.83%
2024/07/19	12	11.90	30	11.66	11.70	-18	2,309	-0.78%
2024/07/18	19	12.31	4	12.23	12.20	15	2,247	0.67%
2024/07/17	18	12.70	8	12.70	12.75	10	2,186	0.46%
2024/07/16	21	12.46	66	12.49	12.45	-45	2,117	-2.12%
2024/07/15	46	12.55	12	12.75	12.45	34	2,071	1.64%
2024/07/12	69	12.40	43	12.39	12.30	26	1,963	1.32%
2024/07/11	51	12.05	65	12.72	12.85	-14	1,827	-0.77%
2024/07/10	4	11.74	12	11.85	11.70	-8	1,523	-0.53%
2024/07/09	77	11.89	60	12.02	12.05	17	1,470	1.16%
2024/07/08	31	11.40	43	11.67	11.80	-12	1,199	-1.00%
2024/07/05	0	0.00	12	10.67	10.75	-12	1,050	-1.14%
2024/07/03	10	10.40	0	0.00	10.40	10	1,029	0.97%
2024/07/01	0	0.00	3	10.15	10.15	-3	1,016	-0.30%
2024/06/28	1	10.15	0	0.00	10.20	1	1,018	0.10%
2024/06/27	4	10.21	0	0.00	10.20	4	1,035	0.39%
2024/06/26	4	10.28	0	0.00	10.25	4	1,127	0.35%
2024/06/25	4	10.25	0	0.00	10.30	4	1,198	0.33%
2024/06/21	3	10.47	0	0.00	10.50	3	1,175	0.26%
2024/06/20	3	10.45	0	0.00	10.50	3	1,182	0.25%
2024/06/19	4	10.46	25	10.46	10.45	-21	1,167	-1.80%
2024/06/18	0	0.00	17	10.71	10.70	-17	1,148	-1.48%
2024/06/17	7	10.75	8.9	10.91	10.85	-1.9	1,125	-0.17%
2024/06/14	34	10.71	4	10.60	10.60	30	1,066	2.81%
2024/06/13	0	0.00	1	10.30	10.30	-1	1,026	-0.10%
2024/06/12	10	10.15	0	0.00	10.25	10	1,026	0.97%
2024/06/11	4	10.16	2	10.20	10.10	2	1,016	0.20%
2024/06/07	0	0.00	1	10.10	10.15	-1	1,013	-0.10%
2024/06/06	3	9.96	0	0.00	9.98	3	1,006	0.30%
2024/05/31	0	0.00	2	10.20	10.20	-2	1,030	-0.19%
2024/05/30	0	10.15	0	0.00	10.15	0	1,038	0.00%
2024/05/28	0	0.00	2	10.20	10.25	-2	1,050	-0.19%
2024/05/22	1	10.35	0.2	10.30	10.40	0.8	1,034	0.08%
2024/05/21	0	0.00	1	10.25	10.25	-1	1,037	-0.10%
2024/05/20	0	0.00	2	10.25	10.30	-2	1,046	-0.19%
2024/05/16	2	10.20	0	0.00	10.30	2	1,073	0.19%
2024/05/13	0	0.00	2	10.35	10.35	-2	1,071	-0.19%
2024/05/10	2	10.10	0	0.00	10.05	2	1,069	0.19%
2024/05/03	0	0.00	4	10.25	10.20	-4	1,090	-0.37%
2024/05/02	3	10.27	0	0.00	10.30	3	1,096	0.27%
2024/04/30	0	0.00	21	10.26	10.45	-21	1,101	-1.91%
2024/04/26	2	10.20	22	10.22	10.10	-20	1,092	-1.83%
2024/04/24	0	10.30	5	10.20	10.25	-5	1,090	-0.46%
2024/04/23	0	10.20	0	0.00	10.30	0	1,112	0.00%
2024/04/19	4	10.20	3	10.17	10.25	1	1,106	0.09%
2024/04/18	2	10.50	1	10.55	10.55	1	1,081	0.09%
2024/04/16	6	10.61	0	0.00	10.55	6	1,053	0.57%
2024/04/15	5	10.60	0	0.00	10.65	5	1,030	0.49%
2024/04/12	0	0.00	5	10.40	10.35	-5	1,010	-0.49%
2024/04/11	1	10.30	0	0.00	10.30	1	1,001	0.10%
2024/04/10	0	0.00	2	10.35	10.70	-2	990	-0.20%
2024/04/09	0	10.15	0	0.00	10.20	0	953	0.00%
2024/04/03	0	0.00	19	10.15	10.20	-19	940	-2.02%
2024/04/02	0	10.40	0	0.00	10.20	0	936	0.00%
2024/04/01	2	10.25	1	10.55	10.30	1	923	0.11%
2024/03/29	5	10.58	1	10.50	10.70	4	904	0.44%
2024/03/28	5	10.75	0	0.00	10.75	5	808	0.62%
2024/03/27	0	0.00	1	9.81	9.80	-1	734	-0.14%
2024/03/26	0	0.00	1	9.83	9.80	-1	735	-0.14%
2024/03/25	2	10.00	19	9.89	10.00	-17	733	-2.32%
2024/03/20	15	9.56	6	9.59	9.55	9	751	1.20%
2024/03/19	5	9.65	0	0.00	9.68	5	760	0.66%
2024/03/15	0	0.00	2	9.80	9.71	-2	763	-0.26%
2024/03/12	0	0.00	30	10.20	10.10	-30	765	-3.92%
2024/03/11	6	9.95	0	0.00	10.00	6	790	0.76%
2024/03/08	14	9.91	0	0.00	9.78	14	862	1.62%
2024/03/07	5	10.05	0	0.00	10.05	5	877	0.57%
2024/03/05	0	0.00	3	10.05	10.05	-3	882	-0.34%
2024/03/04	15	10.10	3	10.10	10.10	12	870	1.38%
2024/03/01	10	10.30	0	0.00	10.25	10	856	1.17%
2024/02/27	12	10.39	1	10.35	10.30	11	849	1.29%
2024/02/26	1	10.40	0	0.00	10.40	1	848	0.12%
2024/02/23	0	0.00	1	10.40	10.35	-1	848	-0.12%
2024/02/21	2	10.80	0	0.00	10.80	2	849	0.24%
2024/02/20	3	10.72	1	10.75	10.80	2	842	0.24%
2024/02/19	0	0.00	1	10.60	10.65	-1	823	-0.12%
2024/02/16	1	10.45	0.4	10.45	10.50	0.6	812	0.07%
2024/02/02	1	10.30	4	10.30	10.30	-3	794	-0.38%
2024/01/31	0	0.00	2	10.65	10.60	-2	784	-0.25%
2024/01/29	0	0.00	10	10.51	10.60	-10	764	-1.31%
2024/01/26	0	0.00	4	10.35	10.30	-4	749	-0.53%
2024/01/24	0	0.00	84	10.42	10.35	-84	733	-11.45%
2024/01/19	14	10.25	16	10.47	10.20	-2	732	-0.27%
2024/01/18	40	10.33	0	0.00	10.40	40	730	5.48%
2024/01/17	1	10.75	47	10.54	10.40	-46	722	-6.36%
2024/01/15	5	9.95	1	9.95	10.00	4	693	0.58%
2024/01/12	35	9.96	0	0.00	9.98	35	688	5.08%
2024/01/10	1	9.94	0	0.00	9.91	1	683	0.15%
2024/01/05	3	10.00	0	10.00	10.05	3	670	0.45%
2024/01/04	0	0.00	0	10.10	10.00	0	669	0.00%
2024/01/03	1	10.00	0	10.05	10.05	1	672	0.15%
2023/12/28	40	10.15	1	10.15	10.20	39	670	5.81%
2023/12/27	11	10.20	0	0.00	10.15	11	672	1.64%
2023/12/26	10	10.10	7	10.10	10.15	3	670	0.45%
2023/12/22	0	0.00	2	10.25	10.20	-2	660	-0.30%
2023/12/21	0	0.00	50	10.18	10.20	-50	660	-7.57%
2023/12/20	2	10.33	11	10.15	10.25	-9	657	-1.37%
2023/12/19	20	10.16	111	10.10	10.10	-91	653	-13.92%	大賣/
2023/12/18	26	10.53	3	10.65	10.45	23	641	3.59%
2023/12/15	5	10.65	1	10.70	10.70	4	631	0.63%
2023/12/14	16	10.82	24	10.86	10.80	-8	622	-1.29%
2023/12/13	12	10.68	0	0.00	10.75	12	609	1.97%
2023/12/12	7	10.49	26	10.58	10.50	-19	604	-3.14%
2023/12/11	8	10.69	0	0.00	10.70	8	594	1.35%
2023/12/08	6	10.60	0	0.00	10.65	6	593	1.01%
2023/12/07	20	10.73	0	0.00	10.70	20	598	3.34%
2023/12/06	43	10.65	0	0.00	10.70	43	585	7.35%
2023/12/05	82	11.00	31	10.80	11.00	51	552	9.24%
2023/12/04	15	10.37	2	10.25	10.65	13	467	2.78%
2023/12/01	2	9.76	31	9.97	10.05	-29	422	-6.87%
2023/11/30	0	0.00	64	9.72	9.73	-64	402	-15.91%
2023/11/29	10	9.79	32	9.76	9.73	-22	407	-5.41%
2023/11/28	0	0.00	36	9.66	9.72	-36	418	-8.61%
2023/11/27	12	9.57	12	9.56	9.52	0	441	0.00%
2023/11/24	10	9.62	0	0.00	9.60	10	476	2.10%
2023/11/23	10	9.56	0	0.00	9.59	10	484	2.06%
2023/11/22	2	9.65	0	0.00	9.68	2	504	0.40%
2023/11/21	5	9.87	30	9.72	9.72	-25	520	-4.80%
2023/11/20	30	9.82	0	0.00	9.91	30	524	5.72%
2023/11/16	5	9.39	5	9.36	9.34	0	510	0.00%
2023/11/08	40	9.73	1	9.65	9.65	39	548	7.10%
2023/11/07	0	0.00	8	9.67	9.65	-8	555	-1.44%
2023/11/03	20	9.37	1	9.34	9.41	19	572	3.32%
2023/11/02	0	9.50	0	0.00	9.39	0	575	0.00%
2023/11/01	4	9.33	0	0.00	9.37	4	578	0.69%
2023/10/31	0	0.00	3	9.46	9.38	-3	584	-0.51%
2023/10/27	9	9.72	19	9.77	9.78	-10	597	-1.67%
2023/10/26	1	9.47	0	0.00	9.49	1	597	0.17%
2023/10/25	20	9.38	1	9.37	9.44	19	602	3.15%
2023/10/24	0	0.00	2	9.24	9.28	-2	605	-0.33%
2023/10/18	10	9.27	0	0.00	9.26	10	635	1.57%
2023/10/17	8	9.35	0	0.00	9.37	8	654	1.22%
2023/10/16	2	9.38	0	0.00	9.36	2	730	0.27%
2023/10/13	0	0.00	5	9.43	9.43	-5	797	-0.63%
2023/10/12	0	0.00	2	9.41	9.47	-2	835	-0.24%
2023/10/06	4	9.51	21	9.51	9.51	-17	866	-1.96%
2023/10/02	0	0.00	0	9.84	9.84	0	936	0.00%
2023/09/28	2	9.74	0	0.00	9.73	2	949	0.21%
2023/09/26	1	9.86	0	0.00	9.87	1	973	0.10%
2023/09/21	7	9.85	0	0.00	9.84	7	1,010	0.69%
2023/09/18	2	9.99	0	0.00	10.00	2	1,048	0.19%
2023/09/15	1	9.87	17	9.92	9.95	-16	1,055	-1.52%
2023/09/14	1	9.96	10	10.00	9.96	-9	1,055	-0.85%
2023/09/13	2	10.02	0	0.00	10.00	2	1,060	0.19%
2023/09/12	13	10.19	1	10.20	10.05	12	1,071	1.12%
2023/09/08	1	9.92	0	0.00	9.88	1	1,093	0.09%
2023/09/07	0	0.00	19	9.94	9.98	-19	1,101	-1.72%
2023/09/06	0	0.00	1	9.98	9.95	-1	1,117	-0.09%
2023/09/04	0	0.00	1	10.00	10.15	-1	1,124	-0.09%
2023/09/01	3	9.89	121	9.88	9.97	-118	1,125	-10.48%	大賣/鉅額交易
2023/08/31	97	10.21	0	0.00	10.10	97	1,123	8.64%
2023/08/30	60	10.14	2	10.04	10.25	58	1,117	5.19%
2023/08/29	1.2	9.22	2	9.33	9.32	-0.8	1,093	-0.07%
2023/08/28	4.2	9.22	4	9.25	9.13	0.2	1,097	0.02%
2023/08/25	5	9.56	0	0.00	9.48	5	1,086	0.46%
2023/08/24	1	9.81	1	9.80	9.72	0	1,092	0.00%
2023/08/23	0	0.00	1	9.90	9.87	-1	1,086	-0.09%
2023/08/22	1	9.97	1	9.90	9.91	0	1,091	0.00%
2023/08/18	1	9.96	0	0.00	9.93	1	1,101	0.09%
2023/08/16	2	9.90	0	0.00	9.90	2	1,111	0.18%
2023/08/15	8	9.91	2	9.91	9.99	6	1,119	0.54%
2023/08/14	5	9.89	0	10.45	9.99	5	1,118	0.45%
2023/08/11	2	10.20	0	0.00	10.15	2	1,098	0.18%
2023/08/10	1	10.00	0	0.00	10.25	1	1,102	0.09%
2023/08/08	0	0.00	1	10.30	10.40	-1	1,103	-0.09%
2023/08/07	2	10.35	0	0.00	10.35	2	1,110	0.18%
2023/08/04	0	0.00	1	10.40	10.35	-1	1,112	-0.09%
2023/08/01	4	10.56	0	0.00	10.55	4	1,127	0.35%
2023/07/31	0	0.00	6	10.70	10.60	-6	1,123	-0.53%
2023/07/27	0	0.00	3	10.68	10.65	-3	1,121	-0.27%
2023/07/24	1	10.80	0	10.95	10.75	1	1,132	0.09%
2023/07/21	1	10.90	0	0.00	10.90	1	1,138	0.09%
2023/07/20	2	11.15	0	0.00	11.10	2	1,143	0.17%
2023/07/19	8	11.39	7	11.26	11.20	1	1,137	0.09%
2023/07/18	19	11.02	10	11.20	11.35	9	1,107	0.81%
2023/07/17	3	10.23	1	10.45	10.35	2	1,083	0.18%
2023/07/14	3	10.53	0	0.00	10.55	3	1,073	0.28%
2023/07/12	5	10.66	10	10.80	10.65	-5	1,090	-0.46%
2023/07/11	1	10.95	2	11.00	10.90	-1	1,073	-0.09%
2023/07/07	2	11.03	0	0.00	11.05	2	1,083	0.18%
2023/07/06	1	11.10	4	11.10	11.05	-3	1,095	-0.27%
2023/07/05	3	11.13	1	11.15	11.20	2	1,096	0.18%
2023/06/29	0	0.00	2	11.35	11.35	-2	1,096	-0.18%
2023/06/21	12	11.26	12	11.29	11.30	0	1,207	0.00%
2023/06/19	1	11.25	10	11.25	11.40	-9	1,544	-0.58%
2023/06/16	3	11.20	22	11.22	11.20	-19	1,549	-1.23%
2023/06/15	2	11.28	80	11.26	11.30	-78	1,544	-5.05%
2023/06/14	12	11.30	0	0.00	11.30	12	1,541	0.78%
2023/06/13	2	11.43	0	0.00	11.45	2	1,564	0.13%
2023/06/09	2	11.55	1	11.50	11.55	1	1,575	0.06%
2023/06/07	1	11.55	1	11.60	11.55	0	1,631	0.00%
2023/06/06	5	11.58	4	11.60	11.55	1	1,702	0.06%
2023/06/05	7	11.69	1	11.60	11.60	6	1,712	0.35%
2023/06/01	1	11.70	0	0.00	11.80	1	1,710	0.06%
2023/05/31	1	11.85	0.5	11.75	11.65	0.5	1,723	0.03%
2023/05/30	1	11.80	0	0.00	11.75	1	1,724	0.06%
2023/05/29	0	0.00	2	11.50	11.50	-2	1,718	-0.12%
2023/05/26	3	11.53	0	0.00	11.50	3	1,761	0.17%
2023/05/25	2	11.65	0	0.00	11.65	2	1,787	0.11%
2023/05/24	1	11.55	0	0.00	11.65	1	1,811	0.06%
2023/05/23	4	11.50	1	11.55	11.55	3	1,840	0.16%
2023/05/22	0	0.00	7	11.40	11.40	-7	1,885	-0.37%
2023/05/19	0	0.00	7	11.45	11.40	-7	1,927	-0.36%
2023/05/18	1	11.45	0	0.00	11.50	1	2,045	0.05%
2023/05/17	2	11.55	13	11.46	11.55	-11	2,169	-0.51%
2023/05/16	6	11.65	1	11.60	11.55	5	2,198	0.23%
2023/05/15	5	11.48	0	0.00	11.55	5	2,259	0.22%
2023/05/12	10	11.25	0	0.00	11.25	10	2,362	0.42%
2023/05/11	14	11.35	0	0.00	11.20	14	2,577	0.54%
2023/05/10	0	0.00	9	11.35	11.45	-9	2,732	-0.33%
2023/05/09	12	11.40	1	11.30	11.30	11	2,768	0.40%
2023/05/08	2	11.65	0	0.00	11.55	2	2,765	0.07%
2023/05/05	0	0.00	4	11.58	11.60	-4	2,812	-0.14%
2023/05/04	3	11.57	0	0.00	11.55	3	2,895	0.10%
2023/05/03	0	0.00	1	11.60	11.55	-1	2,901	-0.03%
2023/05/02	1	11.75	0	0.00	11.70	1	2,914	0.03%
2023/04/28	15	11.63	0	0.00	11.60	15	2,919	0.51%
2023/04/26	2	11.43	0	0.00	11.50	2	2,916	0.07%
2023/04/25	2	11.85	0	0.00	11.60	2	2,911	0.07%
2023/04/21	65	11.75	3	11.90	11.65	62	2,913	2.13%
2023/04/20	162	12.05	0	0.00	11.95	162	2,876	5.63%	大買/鉅額交易
2023/04/19	1	12.25	1	12.25	12.25	0	2,847	0.00%
2023/04/18	1	12.35	0	0.00	12.15	1	2,828	0.04%
2023/04/17	1	12.20	1	12.25	12.20	0	2,817	0.00%
2023/04/13	2	12.30	0	0.00	12.30	2	2,795	0.07%
2023/04/12	2	12.30	1	12.30	12.35	1	2,792	0.04%
2023/04/11	0	12.70	6	12.50	12.50	-6	2,784	-0.22%
2023/04/10	4	12.20	0	0.00	12.20	4	2,774	0.14%
2023/04/06	2	12.20	1	12.15	12.15	1	2,825	0.04%
2023/03/31	1	12.25	1	12.25	12.25	0	2,838	0.00%
2023/03/30	6	12.28	0	0.00	12.25	6	2,836	0.21%
2023/03/29	0	0.00	0	12.25	12.25	0	2,867	0.00%
2023/03/28	2	12.35	0	0.00	12.35	2	2,878	0.07%
2023/03/27	4	12.30	3	12.40	12.20	1	2,868	0.03%
2023/03/24	10	12.55	3	12.73	12.60	7	2,875	0.24%
2023/03/23	21	13.27	2	13.25	13.15	19	2,814	0.68%
2023/03/22	25	12.73	72	12.80	12.80	-47	2,590	-1.81%
2023/03/21	5	11.90	0	0.00	11.85	5	2,498	0.20%
2023/03/17	4	11.78	3	11.75	11.70	1	2,506	0.04%
2023/03/16	34	11.72	0	0.00	11.60	34	2,514	1.35%
2023/03/15	0	0.00	2	12.05	12.00	-2	2,505	-0.08%
2023/03/14	20	11.98	0	0.00	11.95	20	2,523	0.79%
2023/03/13	23	12.05	5	11.95	12.10	18	2,534	0.71%
2023/03/10	3	12.33	7	12.36	12.30	-4	2,554	-0.16%
2023/03/09	5	12.90	2.2	12.55	12.80	2.8	2,613	0.11%
2023/03/08	0	0.00	1	12.25	12.20	-1	2,638	-0.04%
2023/03/07	1	12.20	4	12.30	12.25	-3	2,643	-0.11%
2023/03/03	2	12.10	0	0.00	12.10	2	2,690	0.07%
2023/03/02	4	12.16	0	0.00	12.15	4	2,682	0.15%
2023/03/01	1	12.15	0	0.00	12.05	1	2,687	0.04%
2023/02/24	13	12.26	3	12.25	12.15	10	2,699	0.37%
2023/02/22	5	12.61	6	12.58	12.50	-1	2,809	-0.04%
2023/02/21	11	12.87	0.8	13.00	12.80	10.2	2,867	0.36%
2023/02/20	3	12.95	3	13.00	12.95	0	2,843	0.00%
2023/02/17	1	13.00	20	12.95	13.00	-19	2,819	-0.67%
2023/02/16	3	13.05	0	13.20	13.05	3	2,789	0.11%
2023/02/15	1	12.50	4	12.85	13.00	-3	2,713	-0.11%
2023/02/14	6	12.60	11	12.36	12.35	-5	2,594	-0.19%
2023/02/13	14	12.68	16	12.63	12.45	-2	2,579	-0.08%
2023/02/10	17	12.95	13	12.95	12.90	4	2,547	0.16%
2023/02/09	26	13.06	17	13.12	13.15	9	2,452	0.37%
2023/02/08	8	12.29	109	12.68	12.80	-101	2,241	-4.51%	大賣/鉅額交易
2023/02/07	103	11.85	0	0.00	12.10	103	2,087	4.93%	大買/鉅額交易
2023/02/06	0	0.00	9	11.85	11.85	-9	2,068	-0.44%
2023/02/03	2	11.85	1	11.95	11.85	1	2,067	0.05%
2023/02/02	7	11.81	0	0.00	11.90	7	2,041	0.34%
2023/02/01	1	11.45	0.6	11.50	11.50	0.4	1,974	0.02%
2023/01/31	1	11.45	0	0.00	11.40	1	1,991	0.05%
2023/01/17	2	11.05	0	0.00	11.10	2	2,064	0.10%
2023/01/13	1	11.05	0	0.00	11.05	1	2,102	0.05%
2023/01/12	0	0.00	10	11.10	11.05	-10	2,148	-0.47%
2023/01/06	0	0.00	0.4	11.40	11.35	-0.4	2,226	-0.02%
2023/01/05	0	0.00	1	11.45	11.40	-1	2,321	-0.04%
2023/01/04	2	11.43	0	0.00	11.25	2	2,344	0.09%
2023/01/03	0	0.00	5	11.20	11.25	-5	2,376	-0.21%
2022/12/28	0	0.00	2	11.60	11.40	-2	2,434	-0.08%
2022/12/27	4	11.56	0	0.00	11.70	4	2,447	0.16%
2022/12/26	10	11.05	152	11.07	11.05	-142	2,414	-5.88%	大賣/鉅額交易
2022/12/23	7	10.96	1	11.10	11.25	6	2,469	0.24%
2022/12/21	2	11.05	5	10.97	11.00	-3	2,626	-0.11%
2022/12/20	2	11.15	9	11.25	11.10	-7	2,662	-0.26%
2022/12/19	5	11.55	0	0.00	11.50	5	2,784	0.18%
2022/12/16	8	11.69	4.1	11.62	11.80	3.9	2,851	0.14%
2022/12/15	3	11.52	2	11.50	11.55	1	2,882	0.03%
2022/12/13	6	11.55	0	0.00	11.45	6	2,966	0.20%
2022/12/12	1	11.50	2	11.68	11.65	-1	3,080	-0.03%
2022/12/09	0	0.00	2	11.95	11.85	-2	3,235	-0.06%
2022/12/08	12	12.00	1	12.10	11.90	11	3,349	0.33%
2022/12/07	0	0.00	52	11.90	11.80	-52	3,419	-1.52%
2022/12/06	16	12.15	10	12.40	12.15	6	3,509	0.17%
2022/12/05	10	12.55	11	12.55	12.50	-1	3,725	-0.03%
2022/12/02	1	12.75	1	13.00	12.60	0	3,932	0.00%
2022/12/01	22	12.73	7.3	12.68	12.55	14.7	4,126	0.36%
2022/11/30	12	12.46	3	12.47	12.50	9	4,328	0.21%
2022/11/29	32	11.88	5	11.90	11.85	27	4,403	0.61%
2022/11/28	2	11.83	0	0.00	11.80	2	4,683	0.04%
2022/11/25	6	11.93	7	11.81	11.95	-1	4,905	-0.02%
2022/11/24	2	11.53	60	11.50	11.50	-58	5,168	-1.12%
2022/11/23	0	0.00	102	11.50	11.60	-102	5,530	-1.84%	大賣/鉅額交易
2022/11/22	7	11.48	0	0.00	11.40	7	6,208	0.11%
2022/11/21	15	11.76	5	11.73	11.70	10	6,549	0.15%
2022/11/18	67.3	12.25	19	12.17	12.10	48.3	6,624	0.73%
2022/11/17	7	11.90	12	11.63	11.90	-5	6,586	-0.08%
2022/11/16	11	10.85	0	0.00	10.85	11	6,634	0.17%
2022/11/15	7	10.93	3	10.95	10.95	4	6,759	0.06%
2022/11/11	7	11.09	40	10.85	10.85	-33	7,150	-0.46%
2022/11/09	5	11.52	1	11.50	11.45	4	7,363	0.05%
2022/11/08	3	11.45	3	11.53	11.45	0	7,574	0.00%
2022/11/04	0	0.00	12	11.20	11.25	-12	7,809	-0.15%
2022/11/03	14	11.10	0	0.00	11.20	14	7,961	0.18%
2022/11/02	2	11.15	4	11.00	11.25	-2	8,149	-0.02%
2022/11/01	0	0.00	8	10.85	10.95	-8	8,307	-0.10%
2022/10/31	1	10.60	0	0.00	10.70	1	8,329	0.01%
2022/10/27	13	10.47	0	0.00	10.90	13	8,503	0.15%
2022/10/26	20	10.25	0	0.00	10.20	20	8,764	0.23%
2022/10/25	4	10.43	0	0.00	10.35	4	8,893	0.04%
2022/10/24	1	11.20	0	0.00	11.00	1	8,849	0.01%
2022/10/21	10	11.10	12	11.17	11.00	-2	8,847	-0.02%
2022/10/20	1	11.15	0	0.00	11.45	1	8,815	0.01%
2022/10/19	1	11.65	0	0.00	11.50	1	8,768	0.01%
2022/10/17	0	0.00	1	11.40	11.80	-1	8,727	-0.01%
2022/10/13	1	11.15	0	11.60	11.15	1	8,696	0.01%
2022/10/12	2	12.20	4	12.15	12.25	-2	8,635	-0.02%
2022/10/11	0	0.00	1	12.35	12.20	-1	8,622	-0.01%
2022/10/05	6	13.31	3	13.53	13.15	3	8,577	0.03%
2022/10/04	8	13.49	1	13.65	13.40	7	8,551	0.08%
2022/10/03	2	13.38	6	13.30	13.30	-4	8,535	-0.05%
2022/09/30	27	13.05	15	12.73	13.40	12	8,526	0.14%
2022/09/29	8	13.05	7	13.11	12.80	1	8,474	0.01%
2022/09/28	9	13.38	0	0.00	12.85	9	8,432	0.11%
2022/09/27	21	13.86	2	13.70	14.25	19	8,322	0.23%
2022/09/26	20	14.20	30	14.26	14.00	-10	8,262	-0.12%
2022/09/23	23	15.04	12	15.44	14.80	11	8,161	0.13%
2022/09/22	22	15.25	20	14.60	15.25	2	8,141	0.02%
2022/09/21	3	14.93	3	14.95	14.80	0	8,144	0.00%
2022/09/20	12	15.17	0	0.00	15.25	12	8,232	0.15%
2022/09/19	1	14.70	2	14.65	14.80	-1	8,215	-0.01%
2022/09/16	26	15.30	29	15.38	15.15	-3	8,181	-0.04%
2022/09/15	8	16.07	1	15.90	15.90	7	8,073	0.09%
2022/09/14	51	16.25	5	15.95	16.35	46	7,976	0.58%
2022/09/13	14	16.22	8	16.19	16.40	6	7,908	0.08%
2022/09/12	28	16.53	10	16.56	16.25	18	7,880	0.23%
2022/09/08	20	17.06	30.2	17.15	17.00	-10.2	7,745	-0.13%
2022/09/07	96.4	16.59	16	16.66	16.80	80.4	7,540	1.07%
2022/09/06	114.1	15.71	23	15.57	16.60	91.1	7,311	1.25%	大買/
2022/09/05	9.1	16.29	1	16.05	15.80	8.1	7,060	0.11%
2022/09/02	39	16.76	22	16.73	16.60	17	6,930	0.25%
2022/09/01	61	17.24	23.3	17.11	16.95	37.7	6,696	0.56%
2022/08/31	23	16.92	71	17.07	17.45	-48	6,600	-0.73%
2022/08/30	163	17.09	34	17.08	17.20	129	6,313	2.04%	大買/鉅額交易
2022/08/29	69	16.09	44.3	16.01	17.20	24.7	5,988	0.41%
2022/08/26	39	15.33	38	16.09	16.25	1	5,326	0.02%
2022/08/25	15	14.75	2	14.73	14.80	13	4,993	0.26%
2022/08/24	8	14.50	54	14.66	14.60	-46	4,947	-0.93%
2022/08/23	50.2	14.55	47	14.22	14.20	3.2	4,916	0.06%
2022/08/22	168	14.94	15	14.96	14.75	153	4,790	3.19%	大買/鉅額交易
2022/08/19	35.1	14.73	216	14.63	14.90	-180.9	4,676	-3.87%	大賣/鉅額交易
2022/08/18	16.2	14.77	48	15.02	15.00	-31.8	4,443	-0.72%
2022/08/17	8	14.48	2	14.45	14.50	6	4,260	0.14%
2022/08/16	12	14.75	4	15.10	14.65	8	4,171	0.19%
2022/08/15	45	14.45	96	14.84	14.90	-51	4,008	-1.27%
2022/08/12	27	13.88	3	13.87	13.70	24	3,798	0.63%
2022/08/11	56	14.19	22	14.37	14.10	34	3,670	0.93%
2022/08/10	2	14.23	5	13.92	14.15	-3	3,530	-0.08%
2022/08/09	13	14.19	17	14.31	14.45	-4	3,371	-0.12%
2022/08/08	14	13.78	20	13.91	13.95	-6	3,180	-0.19%
2022/08/05	2	12.90	1	12.80	12.95	1	3,009	0.03%
2022/08/04	8	13.01	25	13.23	12.85	-17	2,998	-0.57%
2022/08/03	32	13.27	4	13.18	13.30	28	2,932	0.95%
2022/08/02	18	13.44	3	13.75	13.85	15	2,852	0.53%
2022/08/01	1	12.70	46	12.59	12.90	-45	2,590	-1.74%
2022/07/29	1	11.65	0	0.00	11.75	1	2,445	0.04%
2022/07/27	1	11.50	1	11.50	11.50	0	2,641	0.00%
2022/07/25	1	11.70	0	0.00	11.60	1	2,724	0.04%
2022/07/22	0	0.00	6	11.75	11.60	-6	2,745	-0.22%
2022/07/21	40	11.81	0	0.00	11.75	40	2,778	1.44%
2022/07/19	1	12.20	9	12.01	12.20	-8	2,818	-0.28%
2022/07/18	3	11.60	0	0.00	11.55	3	2,802	0.11%
2022/07/15	0	0.00	1	11.20	11.20	-1	2,796	-0.04%
2022/07/14	5	11.35	1	11.25	11.35	4	2,812	0.14%
2022/07/13	0	0.00	3	11.35	11.15	-3	2,822	-0.11%
2022/07/12	8	11.25	0	0.00	11.10	8	2,841	0.28%
2022/07/08	2	11.80	7	11.50	11.55	-5	2,897	-0.17%
2022/07/07	9	11.29	10	11.40	11.60	-1	2,906	-0.03%
2022/07/06	0	11.50	5	11.36	11.40	-5	2,949	-0.17%
2022/07/05	18	11.80	6	12.00	11.85	12	3,019	0.40%
2022/07/04	11	11.95	9	11.72	11.75	2	3,038	0.07%
2022/07/01	0.1	12.00	33	12.31	12.00	-32.9	3,147	-1.05%
2022/06/30	7.1	12.82	25	12.73	12.50	-17.9	3,130	-0.57%
2022/06/29	6	13.35	1.1	13.36	13.50	4.9	3,100	0.16%
2022/06/28	27	13.26	7	13.68	13.75	20	3,060	0.65%
2022/06/27	6.1	13.09	3	13.25	13.00	3.1	3,001	0.10%
2022/06/24	11	13.10	8	13.29	13.10	3	2,980	0.10%
2022/06/23	2	12.80	0	0.00	13.00	2	2,953	0.07%
2022/06/22	0	0.00	12	12.95	13.20	-12	2,954	-0.41%
2022/06/21	15	13.31	17	13.30	13.00	-2	3,000	-0.07%
2022/06/20	35	13.39	9	13.03	12.90	26	3,027	0.86%
2022/06/17	8	12.38	58	13.10	13.60	-50	2,990	-1.67%
2022/06/16	10	12.79	6	12.50	12.40	4	2,958	0.14%
2022/06/15	7	13.21	0	0.00	12.85	7	2,999	0.23%
2022/06/14	12	13.10	3	13.40	13.05	9	3,091	0.29%
2022/06/13	2	13.45	5	13.50	13.40	-3	3,120	-0.10%
2022/06/10	5	13.60	4	13.73	13.90	1	3,200	0.03%
2022/06/09	2	13.85	53.3	13.51	13.95	-51.3	3,191	-1.61%
2022/06/08	0	0.00	10	12.88	12.75	-10	3,157	-0.32%
2022/06/07	0	0.00	7	12.85	12.60	-7	3,246	-0.22%
2022/06/06	0	0.00	0	12.30	12.45	0	3,317	0.00%
2022/06/02	6	12.29	36	12.25	12.30	-30	3,477	-0.86%
2022/06/01	14	12.61	3	12.30	12.25	11	3,679	0.30%
2022/05/31	16	11.52	29	11.79	12.30	-13	3,870	-0.34%
2022/05/30	7	11.15	0	0.00	11.20	7	4,206	0.17%
2022/05/27	20	11.18	11	11.00	11.10	9	4,689	0.19%
2022/05/26	10	11.14	0	0.00	11.05	10	5,023	0.20%
2022/05/25	10	11.49	12	11.31	11.25	-2	5,260	-0.04%
2022/05/24	0	0.00	3	11.40	11.15	-3	5,613	-0.05%
2022/05/23	6	11.47	0	0.00	11.35	6	5,766	0.10%
2022/05/20	7	11.80	2	11.55	11.65	5	5,908	0.08%
2022/05/18	0	0.00	2	12.00	12.00	-2	6,303	-0.03%
2022/05/17	0	0.00	1	11.75	11.70	-1	6,623	-0.02%
2022/05/16	0	0.00	1	11.80	11.60	-1	6,699	-0.01%
2022/05/13	1	11.75	0	0.00	11.70	1	6,793	0.01%
2022/05/12	2	11.95	12	12.00	11.50	-10	6,892	-0.15%
2022/05/11	13	11.63	1	11.45	11.50	12	6,997	0.17%
2022/05/10	37	11.64	12	11.95	11.95	25	7,160	0.35%
2022/05/09	2	12.15	0	0.00	11.90	2	7,389	0.03%
2022/05/06	1	12.45	5	12.45	12.45	-4	7,732	-0.05%
2022/05/05	20	12.66	10	12.98	12.75	10	7,768	0.13%
2022/05/04	1	11.55	17	12.53	12.55	-16	7,691	-0.21%
2022/05/03	7	11.61	1	11.60	11.45	6	7,695	0.08%
2022/04/29	5	12.01	2	12.05	12.00	3	7,814	0.04%
2022/04/28	5	11.10	5	11.40	11.40	0	7,879	0.00%
2022/04/27	1	10.20	27	10.20	10.40	-26	8,077	-0.32%
2022/04/26	3	10.73	10	10.79	10.70	-7	8,614	-0.08%
2022/04/25	3	10.98	43	11.24	10.90	-40	8,651	-0.46%
2022/04/22	2	12.03	0	0.00	11.95	2	8,701	0.02%
2022/04/21	1	12.10	3	12.12	12.00	-2	8,755	-0.02%
2022/04/20	1	12.10	2	12.25	12.20	-1	8,748	-0.01%
2022/04/19	2	12.43	5	12.30	12.40	-3	8,773	-0.03%
2022/04/18	2	12.08	2	12.25	12.30	0	8,919	0.00%
2022/04/15	9	12.23	11	12.21	12.10	-2	8,911	-0.02%
2022/04/14	7	12.29	9	12.39	12.30	-2	8,878	-0.02%
2022/04/13	5	12.70	0	0.00	12.80	5	8,835	0.06%
2022/04/11	14	12.41	3	12.23	12.25	11	8,772	0.13%
2022/04/08	2	13.25	8	13.23	13.30	-6	8,690	-0.07%
2022/04/07	26	13.57	29	12.77	12.90	-3	8,666	-0.03%
2022/04/06	3	14.00	0	0.00	14.00	3	8,560	0.04%
2022/04/01	13	14.10	6	14.20	14.30	7	8,540	0.08%
2022/03/31	1	14.40	5	14.41	14.30	-4	8,516	-0.05%
2022/03/30	11	14.90	23	14.99	14.85	-12	8,489	-0.14%
2022/03/29	15	14.20	2	14.15	14.20	13	8,433	0.15%
2022/03/28	11	14.33	4	14.40	14.20	7	8,437	0.08%
2022/03/25	10	14.86	1	14.70	14.80	9	8,375	0.11%
2022/03/24	21	15.01	10	15.00	14.90	11	8,324	0.13%
2022/03/23	5	15.36	23	15.42	15.25	-18	8,274	-0.22%
2022/03/22	21	15.47	30	15.50	15.40	-9	8,258	-0.11%
2022/03/21	4	16.05	12	16.02	15.75	-8	8,275	-0.10%
2022/03/18	23	15.55	16	15.57	15.55	7	8,372	0.08%
2022/03/17	12	15.59	6.2	15.72	15.85	5.8	8,393	0.07%
2022/03/16	22	14.98	6	15.02	14.95	16	8,333	0.19%
2022/03/15	77	15.01	15	14.83	14.65	62	8,255	0.75%
2022/03/14	0	0.00	26	15.45	15.30	-26	8,129	-0.32%
2022/03/11	27	15.64	51	15.48	15.40	-24	8,076	-0.30%
2022/03/10	20	16.43	83	16.23	16.05	-63	7,965	-0.79%
2022/03/09	21	16.07	4	16.03	16.00	17	7,839	0.22%
2022/03/08	64	16.19	18.1	16.21	15.85	45.9	7,714	0.60%
2022/03/07	65	16.09	33.1	15.56	16.45	32	7,518	0.42%
2022/03/04	31	16.13	49	16.32	16.00	-18	7,279	-0.25%
2022/03/03	84.2	17.09	78	17.29	16.85	6.2	7,016	0.09%
2022/03/02	95.2	16.64	64	16.82	17.70	31.2	6,610	0.47%
2022/03/01	52	15.62	51.2	15.78	16.60	0.8	6,129	0.01%
2022/02/25	33.2	15.05	20	15.05	15.10	13.2	5,770	0.23%
2022/02/24	37	14.67	64	14.35	14.70	-27	5,519	-0.49%
2022/02/23	29	13.91	17.2	13.96	14.30	11.8	5,160	0.23%
2022/02/22	33	13.30	20	13.34	13.50	13	4,991	0.26%
2022/02/21	38.7	14.16	14.5	14.13	13.90	24.2	4,839	0.50%
2022/02/18	67	13.63	15	13.62	14.20	52	4,611	1.13%
2022/02/17	41	13.61	26.3	13.57	13.85	14.7	4,416	0.33%
2022/02/16	3	12.67	96	12.96	12.65	-93	4,087	-2.28%
2022/02/15	5	12.92	3	12.85	12.75	2	4,011	0.05%
2022/02/14	12	12.94	6	12.85	12.75	6	3,921	0.15%
2022/02/11	11	13.39	9	13.67	13.45	2	3,823	0.05%
2022/02/10	27	13.52	13	13.55	13.35	14	3,699	0.38%
2022/02/09	13	13.07	17	13.51	14.00	-4	3,520	-0.11%
2022/02/08	50	13.29	25	13.28	13.35	25	3,246	0.77%
2022/02/07	1	11.60	0	0.00	12.15	1	2,916	0.03%
2022/01/26	9	10.88	9	11.29	11.05	0	2,881	0.00%
2022/01/25	14	11.55	5	11.13	11.10	9	2,843	0.32%
2022/01/24	8	11.17	44	11.61	12.05	-36	2,752	-1.31%
2022/01/21	35	12.25	23	12.74	12.00	12	2,619	0.46%
2022/01/20	21	13.06	32	13.04	13.30	-11	2,502	-0.44%
2022/01/19	109.4	13.36	29	13.31	14.00	80.4	2,277	3.53%	大買/
2022/01/18	7	12.80	0	0.00	12.80	7	1,694	0.41%
2022/01/14	5	10.00	17	10.36	10.60	-12	1,523	-0.79%
2022/01/13	0	0.00	9	9.87	9.76	-9	1,440	-0.62%
2022/01/12	11	10.01	4	9.93	9.88	7	1,426	0.49%
2022/01/11	40	10.50	11	10.56	10.35	29	1,372	2.11%
2022/01/10	1	9.99	0	0.00	9.95	1	1,203	0.08%
2022/01/07	1	9.66	14	9.66	9.74	-13	1,174	-1.11%
2022/01/05	1	9.80	0	0.00	9.80	1	1,157	0.09%
2022/01/04	2	9.96	2	9.95	9.92	0	1,147	0.00%
2022/01/03	6	9.75	0	0.00	9.70	6	1,134	0.53%
2021/12/30	2	9.87	0	0.00	9.85	2	1,130	0.18%
2021/12/29	0	0.00	2	10.00	9.97	-2	1,115	-0.18%
2021/12/27	1	9.81	0	0.00	9.81	1	1,079	0.09%
2021/12/24	1	9.87	1	9.84	9.86	0	1,077	0.00%
2021/12/23	9	9.93	14	9.94	9.94	-5	1,065	-0.47%
2021/12/22	3	9.79	9	9.77	10.05	-6	1,041	-0.58%
2021/12/21	0	0.00	1	9.18	9.25	-1	1,004	-0.10%
2021/12/20	1	9.35	22	9.21	9.19	-21	997	-2.10%
2021/12/17	4	9.52	18	9.49	9.39	-14	981	-1.43%
2021/12/16	5	9.92	0	0.00	9.78	5	951	0.53%
2021/12/15	35	9.92	25	9.81	9.85	10	918	1.09%
2021/12/14	32	10.40	34	10.47	10.50	-2	845	-0.24%
2021/12/13	30	9.82	9	10.14	10.25	21	666	3.15%
2021/12/10	3	9.43	14	9.24	9.34	-11	570	-1.93%
2021/12/09	1	8.68	0	0.00	8.74	1	525	0.19%
2021/12/08	5	8.68	0	0.00	8.66	5	536	0.93%
2021/12/07	0	0.00	1	8.45	8.73	-1	532	-0.19%
2021/12/01	0	0.00	1	8.39	8.40	-1	544	-0.18%
2021/11/25	3	8.46	0	0.00	8.76	3	528	0.57%
2021/11/15	2	8.47	6	8.49	8.46	-4	528	-0.76%
2021/11/12	0	0.00	5	8.94	8.77	-5	527	-0.95%
2021/11/11	4	8.97	0	0.00	8.83	4	532	0.75%
2021/11/10	8	8.85	1	8.91	8.84	7	529	1.32%
2021/11/09	4	8.50	2	8.38	8.50	2	517	0.39%
2021/11/08	0	0.00	1	8.70	8.70	-1	507	-0.20%
2021/11/05	4	8.82	5	8.76	8.77	-1	512	-0.20%
2021/11/04	7	9.12	33	8.93	9.05	-26	507	-5.12%
2021/11/03	38	8.75	10	8.57	8.85	28	467	5.99%
2021/11/02	1	8.03	10	8.00	8.05	-9	437	-2.06%
2021/11/01	0	0.00	10	7.84	7.90	-10	420	-2.38%
2021/10/29	2	7.63	0	0.00	7.63	2	414	0.48%
2021/10/28	1	7.70	5	7.92	7.95	-4	406	-0.99%
2021/10/27	2	7.46	0	0.00	7.46	2	386	0.52%
2021/10/19	5	7.43	15	7.42	7.40	-10	436	-2.29%
2021/10/14	6	7.34	0	0.00	7.40	6	478	1.25%
2021/10/12	4	7.34	0	0.00	7.39	4	572	0.70%
2021/10/08	2	7.36	0	0.00	7.45	2	580	0.34%
2021/10/07	23	7.35	0	0.00	7.42	23	594	3.87%
2021/09/16	0	0.00	1	7.89	7.77	-1	679	-0.15%
2021/09/15	0	0.00	2	8.00	7.86	-2	685	-0.29%
2021/09/10	2	7.55	0	0.00	7.53	2	715	0.28%
2021/09/02	0	0.00	15	8.10	7.93	-15	747	-2.01%
2021/08/30	2	7.91	0	0.00	7.94	2	760	0.26%
2021/08/27	4	7.99	0	0.00	7.99	4	768	0.52%
2021/08/25	0	0.00	2	8.00	7.96	-2	782	-0.26%
2021/08/23	2	7.98	14	7.91	7.95	-12	802	-1.50%
2021/08/20	0	0.00	1	8.00	7.70	-1	822	-0.12%
2021/08/19	2	7.88	3	7.98	7.94	-1	820	-0.12%
2021/08/18	15	8.02	16	8.17	8.20	-1	822	-0.12%
2021/08/17	4	8.27	0	0.00	8.10	4	826	0.48%
2021/08/16	4	8.60	18	8.51	8.47	-14	823	-1.70%
2021/08/11	8	8.97	3	9.02	8.87	5	868	0.58%
2021/08/10	8	9.01	0	0.00	9.04	8	884	0.90%
2021/08/06	12	9.19	0	0.00	9.12	12	969	1.24%
2021/08/05	0	0.00	1	9.36	9.22	-1	1,025	-0.10%
2021/08/04	1	9.25	0	0.00	9.34	1	1,114	0.09%
2021/08/02	1	9.17	5	9.25	9.21	-4	1,230	-0.33%
2021/07/30	2	9.25	0	0.00	9.21	2	1,251	0.16%
2021/07/28	1	9.32	2	9.48	9.21	-1	1,348	-0.07%
2021/07/26	0	0.00	28	9.64	9.77	-28	1,501	-1.86%
2021/07/23	28	9.78	0	0.00	9.63	28	1,599	1.75%
2021/07/21	2	9.60	0	0.00	9.36	2	1,858	0.11%
2021/07/20	0	0.00	2	9.95	9.60	-2	1,936	-0.10%
2021/07/19	3	10.01	0	0.00	9.97	3	2,007	0.15%
2021/07/16	1	9.62	24	9.63	9.76	-23	2,362	-0.97%
2021/07/15	2	8.97	0.1	9.10	9.15	1.9	2,819	0.07%
2021/07/14	17	8.95	0	0.00	8.96	17	3,296	0.52%
2021/07/13	6	9.07	3	9.18	9.02	3	3,314	0.09%
2021/07/06	2	9.36	0	0.00	9.31	2	3,689	0.05%
2021/07/05	1	9.42	1	9.35	9.35	0	3,765	0.00%
2021/07/01	2	9.25	0	0.00	9.24	2	3,833	0.05%
2021/06/24	0	0.00	3	9.47	9.60	-3	3,931	-0.08%
2021/06/23	1	9.10	0	0.00	9.24	1	3,968	0.03%
2021/06/22	5	9.08	0	0.00	9.06	5	3,996	0.13%
2021/06/21	2	9.28	10	9.23	9.21	-8	4,018	-0.20%
2021/06/18	3	9.73	0	0.00	9.59	3	4,145	0.07%
2021/06/17	0	0.00	2	9.66	9.76	-2	4,300	-0.05%
2021/06/16	1	9.72	0	0.00	9.73	1	4,317	0.02%
2021/06/15	2	9.97	1	10.00	9.99	1	4,330	0.02%
2021/06/11	6	9.99	0	0.00	9.96	6	4,342	0.14%
2021/06/10	2	10.05	0	0.00	10.10	2	4,363	0.05%
2021/06/09	2	10.05	0	0.00	10.05	2	4,414	0.05%
2021/06/08	4	10.10	0	0.00	10.10	4	4,445	0.09%
2021/06/07	0	0.00	3	10.04	10.10	-3	4,477	-0.07%
2021/06/04	5	10.37	0	0.00	10.25	5	4,491	0.11%
2021/06/03	1	10.45	2	10.45	10.45	-1	4,531	-0.02%
2021/06/02	0	0.00	8	10.50	10.40	-8	4,558	-0.18%
2021/05/31	1	10.45	10	10.35	10.40	-9	4,632	-0.19%
2021/05/27	10	10.15	0	0.00	10.15	10	4,710	0.21%
2021/05/21	7	10.25	7	10.01	10.00	0	5,276	0.00%
2021/05/19	2	9.90	6	9.95	10.00	-4	5,499	-0.07%
2021/05/18	0	0.00	8	9.49	9.76	-8	5,542	-0.14%
2021/05/17	7	8.99	4	9.14	8.88	3	5,594	0.05%
2021/05/14	4.1	9.97	8	10.01	9.86	-3.9	5,665	-0.07%
2021/05/13	2	10.10	11	9.93	10.00	-9	5,755	-0.16%
2021/05/12	13	9.79	51	9.82	9.60	-38	5,861	-0.65%
2021/05/11	29	10.79	20	11.00	10.65	9	5,973	0.15%
2021/05/06	3	11.80	1	11.45	11.35	2	6,543	0.03%
2021/05/04	2	11.50	11	11.63	11.25	-9	6,472	-0.14%
2021/05/03	14	12.03	4	12.21	11.75	10	6,408	0.16%
2021/04/29	0	0.00	6	12.93	12.60	-6	6,332	-0.09%
2021/04/28	3	12.85	12	12.95	12.80	-9	6,258	-0.14%
2021/04/27	13	13.18	89	13.05	13.05	-76	6,271	-1.21%
2021/04/26	8	13.30	48	13.36	13.25	-40	6,267	-0.64%
2021/04/23	15	13.72	9	13.67	13.45	6	6,231	0.10%
2021/04/22	55	14.37	127	14.40	13.25	-72	6,150	-1.17%	大賣/
2021/04/21	81	13.83	75	13.85	14.60	6	5,755	0.10%
2021/04/20	66	13.10	42	13.15	13.35	24	5,255	0.46%
2021/04/19	21	12.34	2	12.20	12.15	19	4,774	0.40%
2021/04/16	14	12.18	6	12.11	12.10	8	4,751	0.17%
2021/04/15	21	12.30	4	12.43	12.20	17	4,742	0.36%
2021/04/14	15	12.15	16	11.82	12.05	-1	4,631	-0.02%
2021/04/13	27	12.53	29	12.65	12.05	-2	4,564	-0.04%
2021/04/12	2	12.70	24	12.71	12.65	-22	4,509	-0.49%
2021/04/09	5	12.19	0	0.00	12.20	5	4,409	0.11%
2021/04/08	10	12.20	11	12.30	12.20	-1	4,337	-0.02%
2021/04/07	0	0.00	3	12.08	12.05	-3	4,298	-0.07%
2021/04/01	4	11.81	0	0.00	11.75	4	4,287	0.09%
2021/03/31	2	11.93	8	11.99	12.15	-6	4,257	-0.14%
2021/03/30	14	11.75	0	0.00	11.80	14	4,224	0.33%
2021/03/29	12	11.90	7	11.80	11.85	5	4,224	0.12%
2021/03/26	12	11.55	1	11.75	11.65	11	4,220	0.26%
2021/03/25	6	11.98	2	11.80	11.80	4	4,193	0.10%
2021/03/24	6	12.16	10	12.10	12.25	-4	4,167	-0.10%
2021/03/23	25	12.66	9	13.16	12.25	16	4,145	0.39%
2021/03/22	2	12.55	75	12.53	12.90	-73	4,021	-1.82%
2021/03/19	10	11.85	1	11.75	11.75	9	3,886	0.23%
2021/03/18	0	0.00	8	11.71	11.70	-8	3,887	-0.21%
2021/03/16	0	0.00	400	11.72	11.70	-400	3,946	-10.13%	大賣/鉅額交易
2021/03/15	2	11.90	13	11.75	11.90	-11	3,962	-0.28%
2021/03/12	5	11.50	1	11.70	11.50	4	3,954	0.10%
2021/03/11	5	11.35	1	11.35	11.60	4	4,040	0.10%
2021/03/10	4	11.15	2	11.20	11.00	2	4,197	0.05%
2021/03/09	4	10.75	4	10.89	10.90	0	4,723	0.00%
2021/03/08	2	11.35	10	11.35	11.20	-8	4,725	-0.17%
2021/03/05	15	11.71	8	11.45	11.60	7	4,748	0.15%
2021/03/04	18	11.82	0	0.00	11.60	18	4,823	0.37%
2021/03/03	4	12.05	1	12.10	12.05	3	4,817	0.06%
2021/03/02	111	12.48	9	12.64	12.20	102	4,844	2.11%	大買/鉅額交易
2021/02/26	92	11.93	0	0.00	12.05	92	4,769	1.93%
2021/02/25	14	12.48	12	12.72	12.25	2	4,717	0.04%
2021/02/24	152	12.36	29	12.86	12.70	123	4,606	2.67%	大買/鉅額交易
2021/02/23	28	12.19	499	12.72	12.70	-471	4,424	-10.64%	大賣/鉅額交易
2021/02/22	137	11.89	14.7	11.95	12.10	122.3	4,189	2.92%	大買/鉅額交易
2021/02/19	24	10.80	0	0.00	11.00	24	3,972	0.60%
2021/02/18	0	0.00	5	11.11	11.10	-5	3,947	-0.13%
2021/02/17	2	10.40	7	10.97	11.15	-5	3,896	-0.13%
2021/02/05	17	10.92	3	11.55	10.80	14	3,823	0.37%
2021/02/04	43	11.52	115	11.34	11.45	-72	3,720	-1.94%	大賣/
2021/02/03	90	10.90	18	11.25	11.20	72	3,592	2.00%
2021/02/02	11	10.75	87.3	10.97	11.20	-76.3	3,426	-2.23%
2021/02/01	91.3	10.15	130	10.25	10.85	-38.7	3,237	-1.20%	大賣/
2021/01/29	92	10.52	153	10.74	11.10	-61	3,025	-2.02%	大賣/
2021/01/28	32	9.49	15	9.78	10.10	17	2,630	0.65%
2021/01/27	0	0.00	13	9.30	9.35	-13	2,544	-0.51%
2021/01/26	0	0.00	3	9.31	9.14	-3	2,546	-0.12%
2021/01/25	2	9.11	24	9.00	9.10	-22	2,536	-0.87%
2021/01/22	0	0.00	3	9.14	9.05	-3	2,522	-0.12%
2021/01/21	47	9.40	30	9.32	9.00	17	2,520	0.67%
2021/01/20	25	9.69	38	9.73	9.45	-13	2,496	-0.52%
2021/01/19	75	10.02	76	9.98	10.50	-1	2,439	-0.04%
2021/01/18	23	8.57	8	9.01	9.58	15	2,320	0.65%
2021/01/15	1	8.80	0	0.00	8.71	1	2,297	0.04%
2021/01/14	0.2	9.00	0	0.00	8.96	0.2	2,284	0.01%
2021/01/13	2	8.96	6	9.02	8.99	-4	2,280	-0.18%
2021/01/11	31	9.15	11	9.17	9.08	20	2,293	0.87%
2021/01/08	8	8.92	1.1	8.89	8.89	6.9	2,306	0.30%
2021/01/07	37.2	9.08	2	9.08	9.00	35.2	2,286	1.54%
2021/01/06	10	9.22	17	9.12	9.10	-7	2,274	-0.31%
2021/01/05	6	9.25	2	9.26	9.22	4	2,268	0.18%
2020/12/31	3	9.47	1	9.60	9.47	2	2,257	0.09%
2020/12/30	12	9.49	1	9.53	9.53	11	2,249	0.49%
2020/12/29	14	9.68	11	9.58	9.61	3	2,241	0.13%
2020/12/28	2	9.35	3	9.27	9.33	-1	2,207	-0.05%
2020/12/25	5	9.19	2	9.34	9.19	3	2,193	0.14%
2020/12/24	8	9.25	20	9.27	9.20	-12	2,188	-0.55%
2020/12/23	35	9.01	14	9.13	9.15	21	2,185	0.96%
2020/12/22	18	9.13	6	9.13	9.04	12	2,195	0.55%
2020/12/21	2	9.12	16	9.13	9.16	-14	2,189	-0.64%
2020/12/18	9.3	9.36	1	9.49	9.26	8.3	2,181	0.38%
2020/12/17	7	9.43	0	0.00	9.40	7	2,169	0.32%
2020/12/16	5	9.65	4	9.77	9.65	1	2,159	0.05%
2020/12/15	3	9.73	7	9.71	9.62	-4	2,155	-0.19%
2020/12/14	3	9.57	5	9.45	9.63	-2	2,144	-0.09%
2020/12/11	14	9.33	1	9.53	9.28	13	2,194	0.59%
2020/12/10	14	9.51	27	9.59	9.48	-13	2,164	-0.60%
2020/12/09	33	9.54	66	9.63	9.90	-33	2,106	-1.57%
2020/12/08	15	9.03	5	9.04	9.00	10	2,072	0.48%
2020/12/07	300	9.21	81	9.14	9.10	219	2,060	10.63%	大買/鉅額交易
2020/12/04	199	9.98	62	10.01	9.95	137	1,960	6.99%	大買/鉅額交易
2020/12/03	330	12.10	421	12.52	11.05	-91	1,779	-5.11%	大買/大賣/
2020/12/02	5	11.85	15	11.85	11.85	-10	1,247	-0.80%
2020/12/01	2	10.80	149	10.80	10.80	-147	1,217	-12.08%	大賣/鉅額交易
2020/11/30	25	9.71	19	9.40	9.84	6	1,188	0.50%
2020/11/27	12	8.96	15	8.99	8.95	-3	1,104	-0.27%
2020/11/26	4	8.86	49	8.79	8.85	-45	1,088	-4.13%
2020/11/20	2	8.35	7	8.46	8.36	-5	1,179	-0.42%
2020/11/19	10	8.38	23	8.39	8.39	-13	1,189	-1.09%
2020/11/18	7	8.17	0	0.00	8.18	7	1,186	0.59%
2020/11/17	23	8.25	2	8.29	8.15	21	1,187	1.77%
2020/11/16	34	8.39	0	0.00	8.38	34	1,218	2.79%
2020/11/13	12	8.42	0	0.00	8.43	12	1,234	0.97%
2020/11/12	37	8.41	0	0.00	8.41	37	1,255	2.95%
2020/11/11	14	8.64	0	0.00	8.58	14	1,304	1.07%
2020/11/10	7	8.79	5	8.74	8.78	2	1,374	0.15%
2020/11/09	2	8.76	15	8.82	8.76	-13	1,378	-0.94%
2020/11/06	6	8.62	0	0.00	8.60	6	1,369	0.44%
2020/11/04	1	8.70	0	0.00	8.60	1	1,386	0.07%
2020/11/03	3	8.75	0	0.00	8.60	3	1,385	0.22%
2020/11/02	1	8.52	0	0.00	8.51	1	1,372	0.07%
2020/10/29	6	8.56	1	8.62	8.54	5	1,381	0.36%
2020/10/27	5	9.03	25	9.01	8.93	-20	1,422	-1.41%
2020/10/26	21	9.02	9	9.10	9.28	12	1,431	0.84%
2020/10/23	5	8.70	72	8.65	8.72	-67	1,366	-4.90%
2020/10/21	3	8.28	0	0.00	8.25	3	1,360	0.22%
2020/10/20	1	8.27	0	0.00	8.20	1	1,414	0.07%
2020/10/19	11	8.40	13	8.49	8.31	-2	1,439	-0.14%
2020/10/16	5	8.07	18	8.32	8.73	-13	1,445	-0.90%
2020/10/15	1	7.94	0	0.00	7.94	1	1,495	0.07%
2020/10/14	1	7.95	0	0.00	7.90	1	1,576	0.06%
2020/10/13	1	7.90	60	7.90	7.88	-59	1,684	-3.50%
2020/10/12	0	0.00	20	8.12	8.04	-20	1,741	-1.15%
2020/10/08	2	8.02	0	0.00	8.01	2	1,868	0.11%
2020/10/06	20	8.10	10	8.08	8.10	10	2,160	0.46%
2020/10/05	26	8.02	0	0.00	8.06	26	2,261	1.15%
2020/09/30	0	0.00	12	8.09	8.07	-12	2,282	-0.53%
2020/09/29	22	8.07	10	8.07	8.06	12	2,285	0.52%
2020/09/28	21	8.04	35	8.06	8.03	-14	2,289	-0.61%
2020/09/25	45	8.22	4	8.31	8.10	41	2,295	1.79%
2020/09/24	62	8.59	22	8.62	8.45	40	2,295	1.74%
2020/09/23	16	8.70	44	8.74	8.67	-28	2,318	-1.21%
2020/09/22	6	8.67	3	8.74	8.70	3	2,331	0.13%
2020/09/21	5	8.87	4	8.91	8.91	1	2,324	0.04%
2020/09/17	0	0.00	3	9.01	8.97	-3	2,315	-0.13%
2020/09/16	12	9.18	21	9.12	9.12	-9	2,301	-0.39%
2020/09/15	4	8.61	1	8.60	8.80	3	2,234	0.13%
2020/09/14	13	8.63	0	0.00	8.69	13	2,232	0.58%
2020/09/11	34	8.60	20	8.61	8.69	14	2,249	0.62%
2020/09/10	1	8.87	0	0.00	8.70	1	2,264	0.04%
2020/09/09	1	8.80	7	9.00	8.99	-6	2,279	-0.26%
2020/09/08	0	0.00	57	8.92	8.90	-57	2,261	-2.52%
2020/09/07	0	0.00	2	9.00	8.88	-2	2,254	-0.09%
2020/09/04	29	8.88	2	8.90	8.88	27	2,242	1.20%
2020/09/03	26	9.03	0	0.00	9.00	26	2,222	1.17%
2020/09/02	14	9.06	0	0.00	9.21	14	2,194	0.64%
2020/09/01	48	9.03	0	0.00	9.04	48	2,164	2.22%
2020/08/31	69	9.19	95	9.15	9.22	-26	2,131	-1.22%
2020/08/28	0	0.00	46	8.76	8.80	-46	2,028	-2.27%
2020/08/27	1	8.76	2	8.72	8.68	-1	2,010	-0.05%
2020/08/26	2	8.89	0	0.00	8.85	2	1,997	0.10%
2020/08/25	0	0.00	5	8.78	8.84	-5	1,968	-0.25%
2020/08/24	10	8.52	35	8.48	8.47	-25	1,952	-1.28%
2020/08/20	96	8.61	0	0.00	8.50	96	1,944	4.94%
2020/08/19	126	8.62	0	0.00	9.00	126	1,902	6.62%	大買/鉅額交易
2020/08/18	0	0.00	170	8.75	8.79	-170	1,875	-9.06%	大賣/鉅額交易
2020/08/17	20	8.99	56	9.05	8.98	-36	1,850	-1.95%
2020/08/14	63	8.71	31	9.10	9.11	32	1,796	1.78%
2020/08/12	0	0.00	15	8.25	8.24	-15	1,701	-0.88%
2020/08/11	33	8.32	0	0.00	8.33	33	1,696	1.95%
2020/08/10	2	8.43	0	0.00	8.44	2	1,683	0.12%
2020/08/07	64	8.45	0	0.00	8.42	64	1,676	3.82%
2020/08/06	0	0.00	10	8.55	8.60	-10	1,669	-0.60%
2020/08/05	12	8.38	0	0.00	8.48	12	1,670	0.72%
2020/08/04	5	8.77	0	0.00	8.78	5	1,665	0.30%
2020/08/03	5	8.73	3	8.78	8.73	2	1,666	0.12%
2020/07/31	11	8.89	4	8.92	8.92	7	1,654	0.42%
2020/07/30	9	8.13	10	8.42	8.88	-1	1,612	-0.06%
2020/07/29	5	8.07	1	8.11	8.08	4	1,578	0.25%
2020/07/28	63	7.69	2	7.69	7.64	61	1,562	3.90%
2020/07/27	0	0.00	1	7.73	7.75	-1	1,556	-0.06%
2020/07/24	20	7.92	7	7.72	7.83	13	1,542	0.84%
2020/07/23	0	0.00	8	8.32	8.27	-8	1,486	-0.54%
2020/07/22	3	8.66	2	8.68	8.57	1	1,457	0.07%
2020/07/21	41	8.99	111	8.78	8.67	-70	1,428	-4.90%	大賣/
2020/07/20	56	8.62	49	8.83	9.18	7	1,355	0.52%
2020/07/17	108	9.07	120	9.14	8.81	-12	1,271	-0.94%	大買/大賣/
2020/07/16	41	9.88	16	9.87	9.78	25	1,161	2.15%
2020/07/15	146	9.93	39	9.91	10.00	107	1,094	9.78%	大買/鉅額交易
2020/07/14	89	9.77	63	9.94	10.00	26	963	2.70%
2020/07/13	88	9.29	20	9.22	9.26	68	798	8.52%
2020/07/10	30	8.70	96	8.88	8.80	-66	668	-9.87%
2020/07/09	0	0.00	1	8.08	8.16	-1	565	-0.18%
2020/07/07	1	7.88	0	0.00	7.97	1	540	0.19%
2020/07/06	10	8.03	0	0.00	8.03	10	544	1.84%
2020/07/03	51	8.20	0	0.00	8.15	51	532	9.58%
2020/07/02	50	8.25	3	8.28	8.26	47	508	9.24%
2020/07/01	1	8.11	1	8.20	8.08	0	467	0.00%
2020/06/29	1	7.68	0	0.00	7.75	1	447	0.22%
2020/06/19	8	8.22	4	8.03	8.04	4	436	0.92%
2020/06/18	4	8.15	7	8.10	8.25	-3	429	-0.70%
2020/06/17	2	7.86	10	7.79	7.89	-8	405	-1.97%
2020/06/16	0	0.00	1	7.79	7.87	-1	376	-0.27%
2020/06/15	7	7.27	0	0.00	7.16	7	348	2.01%
2020/06/12	2	7.10	0	0.00	7.15	2	360	0.55%
2020/06/11	0	0.00	1	7.18	7.18	-1	369	-0.27%
2020/06/01	0	0.00	1	7.28	7.35	-1	500	-0.20%
2020/05/27	1	7.18	0	0.00	7.20	1	505	0.20%
2020/05/14	3	7.13	0	0.00	7.06	3	495	0.61%
2020/05/12	1	7.35	2	7.26	7.35	-1	506	-0.20%
2020/05/11	1	6.99	1	7.18	6.99	0	505	0.00%
2020/05/08	1	6.96	0	0.00	7.00	1	501	0.20%
2020/05/06	0	0.00	1	7.08	7.08	-1	552	-0.18%
2020/04/30	0	0.00	2	6.61	6.68	-2	562	-0.36%
2020/04/28	2	6.45	0	0.00	6.52	2	575	0.35%
2020/04/16	0	6.21	2	6.13	6.22	-2	617	-0.32%
2020/04/15	0	6.20	0	0.00	6.20	0	621	0.00%
2020/04/14	0	6.05	0	0.00	6.05	0	628	0.00%
2020/04/10	2	5.83	0	0.00	5.88	2	637	0.31%
2020/03/19	18	5.29	0	0.00	4.96	18	671	2.68%
2020/03/18	1	5.48	1	5.72	5.48	0	659	0.00%
2020/03/17	0	0.00	2	5.22	5.41	-2	659	-0.30%
2020/03/16	4	5.16	2	5.23	5.20	2	665	0.30%
2020/03/12	50	5.55	0	0.00	5.55	50	653	7.65%
2020/03/06	1	6.98	0	0.00	6.98	1	650	0.15%
2020/03/02	1	6.89	1	6.95	6.95	0	910	0.00%
2020/02/17	2	7.18	0	0.00	7.23	2	961	0.21%
2020/02/13	0	0.00	1	7.32	7.40	-1	957	-0.10%
2020/02/12	0	0.00	1	7.11	7.15	-1	946	-0.11%
2020/02/10	1	7.15	0	0.00	7.02	1	936	0.11%
2020/02/06	1	7.14	0	0.00	7.12	1	876	0.11%
2020/01/31	1	7.51	1	7.61	7.62	0	846	0.00%
2020/01/30	9	7.80	3	7.87	7.62	6	843	0.71%
2020/01/20	0	0.00	7	8.43	8.46	-7	827	-0.85%
2020/01/17	3	8.37	29	8.36	8.36	-26	819	-3.17%
2020/01/16	0	0.00	21	8.28	8.35	-21	817	-2.57%
2020/01/15	1	8.18	1	8.30	8.19	0	811	0.00%
2020/01/09	10	7.92	0	0.00	7.98	10	810	1.23%
2020/01/08	21	8.02	0	0.00	7.89	21	822	2.55%
2020/01/03	0	0.00	10	8.17	8.18	-10	811	-1.23%
2019/12/27	5	8.53	0	0.00	8.56	5	808	0.62%
2019/12/23	1	8.57	0	0.00	8.57	1	809	0.12%
2019/12/18	1	8.71	0	0.00	8.78	1	1,181	0.08%
2019/12/17	0	0.00	1	8.80	8.79	-1	1,206	-0.08%
2019/12/13	1	8.63	0	0.00	8.68	1	1,223	0.08%
2019/12/12	34	8.82	0	0.00	8.86	34	1,216	2.79%
2019/12/11	0	0.00	1	8.94	8.93	-1	1,202	-0.08%
2019/12/09	0	0.00	10	9.00	8.83	-10	1,176	-0.85%
2019/12/06	0	0.00	1	8.78	8.93	-1	1,146	-0.09%
2019/12/05	1	8.73	1	8.87	8.70	0	1,142	0.00%
2019/12/04	16	8.70	1	8.85	8.73	15	1,141	1.31%
2019/12/02	1	8.88	0	0.00	8.83	1	1,114	0.09%
2019/11/29	11	9.05	11	9.11	9.15	0	1,456	0.00%
2019/11/28	0	0.00	18	8.72	8.72	-18	1,295	-1.39%
2019/11/25	0	0.00	4	7.93	7.93	-4	1,245	-0.32%
2019/11/20	2	7.85	5	7.84	7.85	-3	1,257	-0.24%
2019/11/19	2	7.84	0	0.00	7.84	2	1,257	0.16%
2019/11/15	0	0.00	294	7.70	7.75	-294	1,276	-23.03%	大賣/鉅額交易
2019/11/14	0	0.00	100	7.83	7.79	-100	1,253	-7.97%
2019/11/11	0	0.00	1	8.05	8.08	-1	1,256	-0.08%
2019/10/30	1	8.27	0	0.00	8.25	1	1,357	0.07%
2019/10/29	1	8.21	0	0.00	8.26	1	1,377	0.07%
2019/10/28	0	0.00	1	8.30	8.30	-1	1,451	-0.07%
2019/10/24	0	0.00	2	8.29	8.24	-2	1,643	-0.12%
2019/10/23	2	8.18	0	0.00	8.17	2	1,651	0.12%
2019/10/21	1	8.20	0	0.00	8.21	1	1,772	0.06%
2019/10/17	2	8.33	0	0.00	8.31	2	1,816	0.11%
2019/10/16	1	8.43	0	0.00	8.33	1	1,872	0.05%
2019/10/15	0	0.00	1	8.51	8.50	-1	1,860	-0.05%
2019/10/09	0	0.00	1	8.28	8.30	-1	1,861	-0.05%
2019/10/08	3	8.25	1	8.30	8.30	2	1,870	0.11%
2019/10/02	0	0.00	20	8.53	8.59	-20	1,959	-1.02%
2019/09/25	0	0.00	10	8.72	8.64	-10	1,940	-0.52%
2019/09/23	16	8.85	3	8.76	8.77	13	1,608	0.81%
2019/09/20	3	8.62	0	0.00	8.70	3	1,590	0.19%
2019/09/19	0	0.00	3	8.62	8.68	-3	1,560	-0.19%
2019/09/18	3	8.41	3	8.38	8.39	0	1,527	0.00%
2019/09/17	0	0.00	1	8.40	8.40	-1	1,520	-0.07%
2019/09/16	1	8.28	0	0.00	8.28	1	1,516	0.07%
2019/09/12	2	8.28	0	0.00	8.30	2	1,517	0.13%
2019/09/11	0	0.00	1	8.29	8.28	-1	1,521	-0.07%
2019/09/09	6	8.27	0	0.00	8.18	6	1,521	0.39%
2019/09/05	11	8.63	2	8.39	8.44	9	1,502	0.60%
2019/09/04	20	8.60	19	8.58	8.60	1	1,487	0.07%
2019/09/03	26	8.60	6	8.55	8.55	20	1,466	1.36%
2019/09/02	0	0.00	1	8.25	8.25	-1	1,100	-0.09%
2019/08/30	4	8.21	0	0.00	8.17	4	1,118	0.36%
2019/08/29	0	0.00	2	8.22	8.23	-2	1,126	-0.18%
2019/08/21	5	8.23	4	8.22	8.26	1	1,116	0.09%
2019/08/20	0	0.00	2	8.06	8.19	-2	1,111	-0.18%
2019/08/19	1	7.79	0	0.00	7.80	1	1,096	0.09%
2019/08/16	34	7.91	24	7.91	7.92	10	1,112	0.90%
2019/08/14	143	8.06	101	8.06	7.99	42	1,111	3.78%	大買/大賣/
2019/08/12	128	8.05	100	8.00	8.21	28	1,110	2.52%	大買/
2019/08/08	0	0.00	1	7.93	7.97	-1	1,103	-0.09%
2019/08/06	10	7.76	0	0.00	7.73	10	1,109	0.90%
2019/08/05	1	7.80	5	7.92	7.77	-4	1,096	-0.36%
2019/08/02	2	8.25	0	0.00	8.10	2	1,082	0.18%
2019/07/30	6	9.17	0	0.00	8.98	6	1,041	0.58%
2019/07/29	1	8.80	1	8.90	8.95	0	976	0.00%
2019/07/26	0	0.00	1	8.65	8.74	-1	953	-0.10%
2019/07/25	1	8.46	15	8.50	8.53	-14	844	-1.66%
2019/07/24	1	8.60	17	8.60	8.60	-16	841	-1.90%
2019/07/23	32	9.05	16	8.84	8.80	16	818	1.96%
2019/07/22	2	8.55	10.1	8.56	8.63	-8.1	719	-1.13%
2019/07/19	15	8.55	2	8.46	8.38	13	695	1.87%
2019/07/18	6	8.52	4	8.66	8.36	2	681	0.29%
2019/07/17	1	8.17	0	0.00	8.15	1	639	0.16%
2019/07/16	0	0.00	1	8.27	8.27	-1	645	-0.16%
2019/07/11	1	8.30	6	8.43	8.40	-5	788	-0.63%
2019/07/10	0	0.00	4	8.31	8.34	-4	814	-0.49%
2019/07/09	2	8.05	6	8.04	8.01	-4	803	-0.50%
2019/07/08	1	7.79	0	0.00	7.79	1	781	0.13%
2019/07/03	14	7.75	10	7.75	7.70	4	782	0.51%
2019/07/01	1	7.78	4	8.03	7.71	-3	783	-0.38%
2019/06/28	2	7.83	1	7.95	7.80	1	768	0.13%
2019/06/27	0	0.00	1	7.74	7.79	-1	764	-0.13%
2019/06/20	1	7.49	1	7.57	7.50	0	773	0.00%
2019/06/19	1	7.40	0	0.00	7.40	1	773	0.13%
2019/06/13	1	7.70	0	0.00	7.70	1	769	0.13%
2019/06/12	1	7.69	1	7.75	7.75	0	772	0.00%
2019/06/10	6	8.00	3	7.93	7.97	3	767	0.39%
2019/06/06	25	7.56	2	7.78	8.00	23	756	3.04%
2019/06/05	0	0.00	1	7.35	7.60	-1	742	-0.13%
2019/06/04	0	0.00	1	7.27	7.27	-1	733	-0.14%
2019/06/03	1	7.03	0	0.00	7.09	1	739	0.14%
2019/05/30	0	0.00	1	6.85	6.93	-1	757	-0.13%
2019/05/29	1	6.62	1	6.65	6.64	0	760	0.00%
2019/05/27	118	6.91	0	0.00	6.68	118	749	15.74%	大買/鉅額交易
2019/05/24	100	6.81	0	0.00	6.91	100	747	13.39%
2019/05/22	1	7.20	0	0.00	7.20	1	722	0.14%
2019/05/16	1	8.05	2	8.05	7.90	-1	715	-0.14%
2019/05/15	1	8.13	2	8.25	8.13	-1	708	-0.14%
2019/05/14	3	7.79	2	7.90	7.96	1	688	0.15%
2019/05/13	0	0.00	2	7.70	7.73	-2	681	-0.29%
2019/05/07	1	7.91	0	0.00	7.91	1	666	0.15%
2019/05/06	1	8.15	40	8.01	8.00	-39	659	-5.91%
2019/05/03	32	8.43	1	8.46	8.39	31	645	4.80%
2019/05/02	10	8.55	12	8.17	8.49	-2	621	-0.32%
2019/04/30	1	7.80	1	7.98	7.85	0	587	0.00%
2019/04/29	1	7.88	1	7.98	7.98	0	582	0.00%
2019/04/25	0	0.00	1	8.05	7.97	-1	572	-0.17%
2019/04/24	1	7.91	0	0.00	7.91	1	568	0.18%
2019/04/23	0	0.00	3	8.03	8.07	-3	560	-0.54%
2019/04/19	4	7.92	3	8.12	7.94	1	538	0.19%
2019/04/18	3	8.21	10	8.21	8.12	-7	507	-1.38%
2019/04/17	11	7.76	14	7.86	8.00	-3	442	-0.68%
2019/04/16	23	7.23	25	7.31	7.35	-2	370	-0.54%
2019/04/15	0	0.00	12	6.81	6.80	-12	309	-3.87%
2019/04/11	0	6.20	0	0.00	6.21	0	277	0.00%
2019/04/08	0	6.33	0	0.00	6.38	0	301	0.00%
2019/04/03	0	0.00	2	6.38	6.40	-2	316	-0.63%
2019/03/21	3	6.24	0	0.00	6.21	3	371	0.81%
2019/03/18	0	0.00	10	6.20	6.19	-10	368	-2.72%
2019/03/15	1	6.37	0	0.00	6.37	1	363	0.28%
2019/03/12	1	6.60	0	0.00	6.59	1	352	0.28%
2019/03/07	1	6.70	2	6.86	6.80	-1	342	-0.29%
2019/03/06	1	6.63	3	6.49	6.63	-2	329	-0.61%
2019/03/05	1	6.24	0	0.00	6.25	1	313	0.32%
2019/02/26	3	6.16	0	0.00	6.14	3	298	1.00%
2019/02/21	4	6.15	0	0.00	6.20	4	296	1.35%
2019/02/11	0	0.00	1	5.95	6.09	-1	279	-0.36%
2019/01/30	1	5.88	0	0.00	5.88	1	277	0.36%
2019/01/11	1	6.26	0	0.00	6.26	1	417	0.24%
2019/01/03	0	0.00	1	6.40	6.50	-1	433	-0.23%
2018/12/27	1	6.40	0	0.00	6.40	1	420	0.24%
2018/12/26	0	0.00	1	6.63	6.40	-1	406	-0.25%
2018/12/25	3	6.83	2	6.88	6.71	1	389	0.26%
2018/12/24	0	0.00	3	6.57	6.72	-3	351	-0.85%
2018/12/13	2	6.13	0	0.00	6.13	2	312	0.64%
2018/12/06	0	0.00	1	6.15	6.12	-1	313	-0.32%
2018/11/30	2	6.08	0	0.00	6.09	2	321	0.62%
2018/11/29	40	6.10	14	6.10	6.08	26	321	8.09%
2018/11/28	30	6.04	15	6.04	6.05	15	321	4.67%
2018/11/15	31	5.98	0	0.00	5.88	31	319	9.72%
2018/11/05	4	6.29	4	6.16	6.14	0	322	0.00%
2018/09/28	0	5.54	0	0.00	5.60	0	190	0.00%
2018/08/10	1	6.28	0	0.00	6.30	1	221	0.45%
2018/08/06	1	6.48	0	0.00	6.48	1	266	0.37%
2018/07/24	41	6.69	1	6.59	6.70	40	263	15.19%
2018/07/13	0	0.00	1	6.63	6.63	-1	247	-0.40%
2018/07/12	0	0.00	1	6.70	6.65	-1	245	-0.41%
2018/07/04	1	6.64	0	0.00	6.70	1	245	0.41%
2018/06/12	0	0.00	3	7.03	7.03	-3	246	-1.22%
2018/06/11	4	7.09	4	7.11	7.07	0	244	0.00%
2018/06/07	1	7.14	0	0.00	7.15	1	239	0.42%
2018/06/06	1	7.05	0	0.00	7.05	1	234	0.43%
2018/06/04	1	7.02	0	0.00	7.07	1	233	0.43%
2018/05/31	0	0.00	1	7.05	6.95	-1	233	-0.43%
2018/05/28	1	6.86	0	0.00	6.93	1	229	0.44%
2018/05/16	1	7.29	0	0.00	7.03	1	229	0.44%
2018/05/15	4	7.83	3	7.90	7.80	1	221	0.45%
2018/05/14	2	7.63	3	7.71	7.64	-1	229	-0.44%
2018/05/11	0	0.00	1	7.25	7.25	-1	211	-0.47%
2018/05/08	1	6.85	0	0.00	6.87	1	218	0.46%
2018/05/03	1	7.09	1	7.12	7.09	0	218	0.00%
2018/04/24	1	6.95	0	0.00	6.89	1	274	0.36%
2018/04/19	1	7.38	0	0.00	7.38	1	297	0.34%
2018/03/26	0	7.71	0	0.00	7.82	0	396	0.00%
2018/03/21	0	7.77	0	0.00	7.84	0	400	0.00%
2018/03/19	0	7.77	0	0.00	7.80	0	410	0.00%
2018/03/16	0	0.00	1	7.77	7.77	-1	416	-0.24%
2018/03/15	5	7.76	0	0.00	7.81	5	424	1.18%
2018/03/01	0	0.00	1	7.85	7.81	-1	498	-0.20%
2018/02/27	0	0.00	2	7.75	7.73	-2	506	-0.39%
2018/02/23	0	0.00	3	7.64	7.60	-3	525	-0.57%
2018/02/09	2	6.90	0	0.00	7.05	2	561	0.36%
2018/02/07	1	7.49	0	0.00	7.49	1	564	0.18%
2018/02/06	1	7.80	0	0.00	7.47	1	556	0.18%
2018/02/02	1	8.41	0	0.00	8.41	1	548	0.18%
2018/01/30	1	8.70	1	8.89	8.66	0	584	0.00%
2018/01/29	1	8.73	0	0.00	8.72	1	605	0.17%
2018/01/26	5	8.81	0	0.00	8.71	5	628	0.80%
2018/01/24	0	0.00	1	8.90	8.85	-1	676	-0.15%
2018/01/22	1	8.83	1	8.96	8.86	0	731	0.00%
2018/01/19	1	9.10	1	9.23	9.10	0	743	0.00%
2018/01/18	1	9.21	3	9.27	9.12	-2	763	-0.26%
2018/01/17	0	0.00	2	8.37	8.88	-2	628	-0.32%
2018/01/16	1	8.12	0	0.00	8.08	1	581	0.17%
2018/01/15	0	0.00	1	8.33	8.20	-1	585	-0.17%
2018/01/11	1	8.22	0	0.00	8.26	1	631	0.16%
2018/01/10	2	8.35	1	8.35	8.31	1	673	0.15%
2018/01/09	1	8.72	3	8.80	8.75	-2	627	-0.32%
2018/01/08	2	8.86	0	0.00	8.82	2	668	0.30%
2018/01/05	2	9.00	0	0.00	9.05	2	661	0.30%
2018/01/04	3	9.11	0	0.00	9.13	3	630	0.48%
2018/01/03	1	9.25	0	0.00	9.28	1	694	0.14%