連展投控 (3710)-玉山券商分點個股進出

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
11.10
漲跌
▼0.15
漲幅
-1.33%
成交量
669張
產業
上櫃電子零組件類股
86人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	5	11.05	13	11.12	11.10	-8	4,565	-0.18%
2024/12/19	0	0.00	1	11.00	11.25	-1	4,580	-0.02%
2024/12/18	0	0.00	4	11.16	11.10	-4	4,581	-0.09%
2024/12/17	12	11.20	0	0.00	11.00	12	4,581	0.26%
2024/12/13	1	11.60	33	11.63	11.45	-32	4,575	-0.70%
2024/12/12	0	0.00	2	12.25	12.10	-2	4,566	-0.04%
2024/12/09	7	12.20	0	0.00	12.00	7	4,527	0.15%
2024/12/06	0	0.00	0.4	12.25	12.25	-0.4	4,510	-0.01%
2024/12/04	0	0.00	5	12.50	12.55	-5	4,494	-0.11%
2024/12/03	0	0.00	2	12.55	12.40	-2	4,506	-0.04%
2024/12/02	0	0.00	1.1	12.70	12.65	-1.1	4,511	-0.02%
2024/11/29	0.1	12.50	0	12.35	12.50	0.1	4,508	0.00%
2024/11/27	0	0.00	2	12.60	12.20	-2	4,546	-0.04%
2024/11/26	2	12.78	0	0.00	12.70	2	4,583	0.04%
2024/11/25	0	0.00	3.6	12.76	12.95	-3.6	4,578	-0.08%
2024/11/22	5	12.39	0	0.00	12.20	5	4,537	0.11%
2024/11/19	12	12.05	1	12.00	12.10	11	4,518	0.24%
2024/11/18	9.3	11.95	10	11.90	11.75	-0.7	4,508	-0.02%
2024/11/14	1	12.15	15	12.05	12.10	-14	4,493	-0.31%
2024/11/13	0.2	12.60	4	12.33	12.30	-3.8	4,470	-0.09%
2024/11/12	1	12.50	4	12.55	12.40	-3	4,437	-0.07%
2024/11/11	3	12.97	2	12.95	12.90	1	4,398	0.02%
2024/11/08	2	12.80	22	12.85	12.80	-20	4,371	-0.46%
2024/11/07	13	13.18	1	13.00	13.25	12	4,324	0.28%
2024/11/06	1	12.85	3	12.72	12.75	-2	4,293	-0.05%
2024/11/05	15	13.01	10	13.00	12.95	5	4,278	0.12%
2024/11/04	16	13.08	26.2	12.83	13.10	-10.2	4,272	-0.24%
2024/11/01	0	0.00	2	12.95	12.95	-2	4,254	-0.05%
2024/10/30	0	0.00	46	12.75	12.60	-46	4,232	-1.09%
2024/10/29	8.2	13.09	13	13.15	13.10	-4.8	4,174	-0.12%
2024/10/28	11.1	13.18	30	13.20	13.05	-18.9	4,114	-0.46%
2024/10/25	4	13.69	71.2	13.76	13.60	-67.2	4,045	-1.66%
2024/10/24	0	0.00	1	14.20	13.90	-1	3,875	-0.03%
2024/10/23	10	14.35	0	0.00	14.15	10	3,836	0.26%
2024/10/22	22	14.65	2	14.78	14.60	20	3,782	0.53%
2024/10/21	26	14.63	34	14.54	14.50	-8	3,760	-0.21%
2024/10/18	24	15.19	2.4	15.21	15.10	21.6	3,671	0.59%
2024/10/17	32	15.71	11	15.54	15.85	21	3,603	0.58%
2024/10/16	25	15.71	89.9	15.43	16.05	-64.9	3,467	-1.87%
2024/10/15	53.4	15.30	44.1	15.22	14.70	9.3	3,193	0.29%
2024/10/14	56	15.63	156	15.38	16.20	-100	2,935	-3.41%	大賣/
2024/10/11	31.3	14.67	77.1	14.67	14.80	-45.8	2,697	-1.70%
2024/10/09	13.1	13.35	25	13.60	13.60	-11.9	2,706	-0.44%
2024/10/08	16.1	12.84	1	13.15	13.15	15.1	2,649	0.57%
2024/10/07	0	0.00	16	12.95	12.95	-16	2,865	-0.56%
2024/10/04	6	12.60	65.5	12.50	12.50	-59.5	2,946	-2.02%
2024/10/01	50	12.65	3	12.60	12.65	47	2,968	1.58%
2024/09/30	0	0.00	6	12.55	12.55	-6	2,953	-0.20%
2024/09/27	21	12.68	8	12.62	12.50	13	2,939	0.44%
2024/09/26	8.5	12.72	4	12.80	12.65	4.5	2,891	0.15%
2024/09/25	7	12.41	21	12.54	12.55	-14	2,798	-0.50%
2024/09/24	1	12.55	17.3	12.35	12.35	-16.3	2,727	-0.60%
2024/09/23	0	0.00	33	11.80	11.80	-33	2,626	-1.26%
2024/09/20	0	0.00	2	11.55	11.60	-2	2,607	-0.08%
2024/09/19	3	11.55	0	0.00	11.60	3	2,610	0.11%
2024/09/18	0	0.00	8	11.58	11.35	-8	2,607	-0.31%
2024/09/16	6	11.70	0	0.00	11.70	6	2,602	0.23%
2024/09/13	0	11.65	0	0.00	11.65	0	2,601	0.00%
2024/09/12	0	0.00	126	11.16	11.30	-126	2,587	-4.87%	大賣/鉅額交易
2024/09/11	0	11.10	0.2	10.87	11.20	-0.1	2,603	-0.01%
2024/09/10	0	0.00	0	10.75	10.65	0	2,650	0.00%
2024/09/09	5	11.00	0	10.90	11.00	5	2,696	0.19%
2024/09/06	0	0.00	0	11.00	11.00	0	2,704	0.00%
2024/09/05	8	11.20	0	0.00	11.10	8	2,712	0.29%
2024/09/04	1	11.15	3	11.10	11.25	-2	2,718	-0.07%
2024/09/02	0	11.60	2	11.73	11.70	-2	2,714	-0.07%
2024/08/30	0	11.95	1	11.90	11.70	-1	2,698	-0.04%
2024/08/29	0	11.50	3	11.57	11.50	-3	2,671	-0.11%
2024/08/28	0.2	11.45	0	0.00	11.60	0.2	2,645	0.01%
2024/08/27	0	0.00	5	10.80	11.00	-5	2,588	-0.19%
2024/08/26	0	0.00	2	10.65	10.60	-2	2,574	-0.08%
2024/08/23	1	10.40	0	0.00	10.60	1	2,571	0.04%
2024/08/22	2	10.40	0	0.00	10.40	2	2,568	0.08%
2024/08/20	2	10.35	0	0.00	10.35	2	2,571	0.08%
2024/08/19	0	0.00	20	10.45	10.40	-20	2,572	-0.78%
2024/08/16	6	10.30	0	0.00	10.30	6	2,563	0.23%
2024/08/13	0	10.25	0	0.00	10.25	0	2,547	0.00%
2024/08/09	6	10.25	0	0.00	10.10	6	2,535	0.24%
2024/08/08	1	10.30	0	0.00	10.15	1	2,522	0.04%
2024/08/07	10	10.15	0	0.00	10.15	10	2,522	0.40%
2024/08/06	14	9.70	4	9.45	9.76	10	2,519	0.40%
2024/08/05	5	9.94	25	10.11	9.90	-20	2,494	-0.80%
2024/08/02	3	11.12	0	0.00	11.00	3	2,435	0.12%
2024/08/01	1	11.35	3	11.30	11.40	-2	2,420	-0.08%
2024/07/31	3	11.35	0	0.00	11.35	3	2,408	0.12%
2024/07/30	5	11.19	2.1	11.08	11.20	2.9	2,398	0.12%
2024/07/29	0	0.00	2	11.05	11.05	-2	2,384	-0.08%
2024/07/26	1	11.40	4	10.98	11.40	-3	2,371	-0.13%
2024/07/23	3	11.62	2	11.63	11.60	1	2,356	0.04%
2024/07/22	0	0.00	3	11.62	11.75	-3	2,350	-0.13%
2024/07/19	93	11.79	4	11.96	11.70	89	2,309	3.85%
2024/07/18	19	12.25	4.6	12.24	12.20	14.4	2,247	0.64%
2024/07/17	27	12.60	7	12.80	12.75	20	2,186	0.91%
2024/07/16	110	12.46	6	12.57	12.45	104	2,117	4.91%	大買/鉅額交易
2024/07/15	12	12.54	13	12.43	12.45	-1	2,071	-0.05%
2024/07/12	5	12.38	5	12.40	12.30	0	1,963	0.00%
2024/07/11	17.1	12.55	15	12.80	12.85	2.1	1,827	0.11%
2024/07/10	20	11.91	1	11.75	11.70	19	1,523	1.25%
2024/07/09	61.3	11.96	15	11.70	12.05	46.3	1,470	3.15%
2024/07/08	3	11.25	2	11.30	11.80	1	1,199	0.08%
2024/07/05	13	10.74	10	10.45	10.75	3	1,050	0.29%
2024/07/04	11	10.35	0	0.00	10.40	11	1,035	1.06%
2024/07/03	3	10.38	10	10.45	10.40	-7	1,029	-0.68%
2024/06/28	1	10.20	0	0.00	10.20	1	1,018	0.10%
2024/06/25	21	10.32	4	10.35	10.30	17	1,198	1.42%
2024/06/24	6	10.45	0	0.00	10.40	6	1,179	0.51%
2024/06/19	0	0.00	1	10.45	10.45	-1	1,167	-0.09%
2024/06/18	0	0.00	3	10.73	10.70	-3	1,148	-0.26%
2024/06/17	2	10.88	5	10.85	10.85	-3	1,125	-0.27%
2024/06/14	0	0.00	2	10.45	10.60	-2	1,066	-0.19%
2024/06/13	2	10.20	0	0.00	10.30	2	1,026	0.19%
2024/06/11	0	0.00	49	10.10	10.10	-49	1,016	-4.82%
2024/06/07	4	10.03	0	0.00	10.15	4	1,013	0.39%
2024/06/06	2.1	9.93	0	0.00	9.98	2.1	1,006	0.20%
2024/06/05	1	10.05	0	0.00	10.10	1	995	0.10%
2024/05/30	0	0.00	0	10.30	10.15	0	1,038	0.00%
2024/05/29	0	0.00	25	10.16	10.15	-25	1,050	-2.38%
2024/05/28	1	10.20	0	0.00	10.25	1	1,050	0.10%
2024/05/17	1	10.25	5	10.30	10.25	-4	1,065	-0.38%
2024/05/16	0	0.00	1	10.30	10.30	-1	1,073	-0.09%
2024/05/15	0	0.00	1	10.30	10.20	-1	1,079	-0.09%
2024/05/13	0	0.00	1	10.35	10.35	-1	1,071	-0.09%
2024/05/10	1	10.05	0	0.00	10.05	1	1,069	0.09%
2024/05/08	0	0.00	9	10.33	10.35	-9	1,073	-0.84%
2024/05/03	0	0.00	5	10.30	10.20	-5	1,090	-0.46%
2024/04/30	0	0.00	9	10.33	10.45	-9	1,101	-0.82%
2024/04/26	15	10.18	309	10.09	10.10	-294	1,092	-26.91%	大賣/鉅額交易
2024/04/25	3	10.10	0	0.00	10.10	3	1,086	0.28%
2024/04/24	0	0.00	3	10.20	10.25	-3	1,090	-0.28%
2024/04/23	0	10.20	0	0.00	10.30	0	1,112	0.00%
2024/04/19	0	10.59	30	10.35	10.25	-30	1,106	-2.71%
2024/04/17	1	10.65	20	10.65	10.60	-19	1,074	-1.77%
2024/04/16	14	10.56	19	10.36	10.55	-5	1,053	-0.47%
2024/04/15	0	0.00	0.4	10.40	10.65	-0.4	1,030	-0.04%
2024/04/12	3	10.35	0	0.00	10.35	3	1,010	0.30%
2024/04/11	15	10.40	1	10.55	10.30	14	1,001	1.40%
2024/04/10	3	10.70	0	0.00	10.70	3	990	0.30%
2024/04/09	2	10.20	0	0.00	10.20	2	953	0.21%
2024/04/08	0	10.20	1	10.10	10.10	-1	948	-0.11%
2024/04/02	61	10.33	2	10.30	10.20	59	936	6.30%
2024/04/01	62	10.36	0	0.00	10.30	62	923	6.71%
2024/03/29	211	10.88	1	10.80	10.70	210	904	23.23%	大買/鉅額交易
2024/03/28	10	10.75	9	10.75	10.75	1	808	0.12%
2024/03/26	0.1	9.86	0	0.00	9.80	0.1	735	0.01%
2024/03/25	5	9.80	3	9.86	10.00	2	733	0.27%
2024/03/21	3.1	9.59	4	9.54	9.61	-0.9	744	-0.12%
2024/03/20	2	9.56	0	0.00	9.55	2	751	0.27%
2024/03/19	3	9.68	0	0.00	9.68	3	760	0.39%
2024/03/18	0	0.00	6	9.69	9.68	-6	765	-0.78%
2024/03/15	1	9.75	0	0.00	9.71	1	763	0.13%
2024/03/14	1	9.90	0	0.00	9.88	1	759	0.13%
2024/03/13	0	0.00	4	9.94	9.88	-4	763	-0.52%
2024/03/12	0	0.00	3	10.15	10.10	-3	765	-0.39%
2024/03/11	6	9.97	0	0.00	10.00	6	790	0.76%
2024/03/08	1	9.81	0	0.00	9.78	1	862	0.12%
2024/03/05	1	10.00	0	0.00	10.05	1	882	0.11%
2024/03/01	0	0.00	1	10.25	10.25	-1	856	-0.12%
2024/02/29	2	10.30	0	0.00	10.35	2	851	0.23%
2024/02/27	2	10.30	0	0.00	10.30	2	849	0.24%
2024/02/26	1.1	10.40	0	0.00	10.40	1.1	848	0.13%
2024/02/23	2	10.50	0	0.00	10.35	2	848	0.24%
2024/02/22	0	0.00	1	10.50	10.50	-1	854	-0.12%
2024/02/21	0	0.00	2	10.75	10.80	-2	849	-0.24%
2024/02/20	0	10.80	7	10.74	10.80	-7	842	-0.83%
2024/02/19	0	10.66	1	10.55	10.65	-1	823	-0.12%
2024/02/16	0	10.45	0	0.00	10.50	0	812	0.00%
2024/02/02	1	10.40	0	0.00	10.30	1	794	0.13%
2024/02/01	0	10.80	0	0.00	10.50	0	786	0.00%
2024/01/31	0	0.00	2	10.65	10.60	-2	784	-0.25%
2024/01/30	0	0.00	1	10.55	10.50	-1	771	-0.13%
2024/01/29	0	0.00	2	10.48	10.60	-2	764	-0.26%
2024/01/26	2	10.40	1	10.50	10.30	1	749	0.13%
2024/01/25	2	10.35	3	10.37	10.30	-1	743	-0.13%
2024/01/24	3	10.38	0	0.00	10.35	3	733	0.41%
2024/01/23	3	10.25	0	0.00	10.20	3	724	0.41%
2024/01/18	5	10.40	3	10.27	10.40	2	730	0.27%
2024/01/17	1	10.50	10	10.51	10.40	-9	722	-1.24%
2024/01/16	1	9.99	0	0.00	10.10	1	695	0.14%
2024/01/12	0	0.00	1	9.96	9.98	-1	688	-0.15%
2024/01/09	1	9.93	0	0.00	9.90	1	682	0.15%
2024/01/03	0	0.00	104	10.02	10.05	-104	672	-15.45%	大賣/鉅額交易
2023/12/29	2	10.20	0	0.00	10.15	2	671	0.30%
2023/12/28	12	10.19	0	0.00	10.20	12	670	1.79%
2023/12/27	2	10.13	0	0.00	10.15	2	672	0.30%
2023/12/25	2	10.20	0	0.00	10.10	2	664	0.30%
2023/12/19	4	10.13	0	0.00	10.10	4	653	0.61%
2023/12/18	0	0.00	5	10.50	10.45	-5	641	-0.78%
2023/12/15	0	0.00	5	10.70	10.70	-5	631	-0.79%
2023/12/14	15	10.80	11	10.88	10.80	4	622	0.64%
2023/12/13	0	0.00	1	10.70	10.75	-1	609	-0.16%
2023/12/12	0	0.00	1	10.55	10.50	-1	604	-0.17%
2023/12/06	20	10.70	1	10.65	10.70	19	585	3.25%
2023/12/05	26	10.88	9	10.89	11.00	17	552	3.08%
2023/12/04	5	10.30	2	10.55	10.65	3	467	0.64%
2023/12/01	0	0.00	1	9.94	10.05	-1	422	-0.24%
2023/11/30	0	0.00	2	9.73	9.73	-2	402	-0.50%
2023/11/29	3	9.73	4	9.75	9.73	-1	407	-0.25%
2023/11/28	2	9.71	0	0.00	9.72	2	418	0.48%
2023/11/27	0	0.00	0.1	9.63	9.52	-0.1	441	-0.02%
2023/11/24	2	9.65	0	0.00	9.60	2	476	0.42%
2023/11/23	0	0.00	3	9.61	9.59	-3	484	-0.62%
2023/11/21	2	9.89	1	9.71	9.72	1	520	0.19%
2023/11/20	7	9.75	0	0.00	9.91	7	524	1.34%
2023/11/16	3	9.37	0	0.00	9.34	3	510	0.59%
2023/11/13	0	9.60	0	0.00	9.38	0	516	0.00%
2023/11/09	1	9.61	0	0.00	9.55	1	526	0.19%
2023/11/08	1	9.66	0	0.00	9.65	1	548	0.18%
2023/11/07	1	9.55	0	0.00	9.65	1	555	0.18%
2023/11/02	3	9.42	0	0.00	9.39	3	575	0.52%
2023/10/30	0	0.00	1	9.55	9.52	-1	592	-0.17%
2023/10/27	0	0.00	0	9.78	9.78	0	597	0.00%
2023/10/26	0	0.00	1	9.41	9.49	-1	597	-0.17%
2023/10/24	1	9.25	3	9.28	9.28	-2	605	-0.33%
2023/10/18	1	9.27	0	0.00	9.26	1	635	0.16%
2023/10/11	1	9.40	0	0.00	9.40	1	857	0.12%
2023/10/05	1	9.55	0	0.00	9.55	1	898	0.11%
2023/10/04	1	9.70	2	9.52	9.52	-1	917	-0.11%
2023/10/03	1	9.74	0	0.00	9.70	1	921	0.11%
2023/09/25	0	0.00	0	9.97	9.96	0	996	0.00%
2023/09/21	2	9.85	0	0.00	9.84	2	1,010	0.20%
2023/09/11	1	9.87	0	0.00	9.89	1	1,075	0.09%
2023/09/07	0	0.00	1	9.96	9.98	-1	1,101	-0.09%
2023/09/06	0	0.00	1	10.00	9.95	-1	1,117	-0.09%
2023/09/01	2	9.88	0	0.00	9.97	2	1,125	0.18%
2023/08/31	0	0.00	2	10.05	10.10	-2	1,123	-0.18%
2023/08/30	4	10.13	13	10.25	10.25	-9	1,117	-0.81%
2023/08/25	1	9.45	0	0.00	9.48	1	1,086	0.09%
2023/08/24	3	9.78	0	0.00	9.72	3	1,092	0.27%
2023/08/22	2	9.95	0	0.00	9.91	2	1,091	0.18%
2023/08/21	1	9.85	5	9.85	9.84	-4	1,098	-0.36%
2023/08/18	1	9.88	1	9.91	9.93	0	1,101	0.00%
2023/08/16	2	9.88	0	0.00	9.90	2	1,111	0.18%
2023/08/15	9	9.96	0	0.00	9.99	9	1,119	0.80%
2023/08/14	7	9.95	0	0.00	9.99	7	1,118	0.63%
2023/08/10	1	10.00	0	0.00	10.25	1	1,102	0.09%
2023/08/09	2	10.20	0	0.00	10.20	2	1,102	0.18%
2023/08/02	2	10.48	0	0.00	10.50	2	1,132	0.18%
2023/08/01	0	0.00	1.6	10.57	10.55	-1.6	1,127	-0.14%
2023/07/31	1	10.60	1	10.70	10.60	0	1,123	0.00%
2023/07/25	2	10.60	0	0.00	10.65	2	1,128	0.18%
2023/07/24	1	10.90	0	0.00	10.75	1	1,132	0.09%
2023/07/21	1.1	10.95	0	0.00	10.90	1.1	1,138	0.09%
2023/07/20	1	11.00	1	11.25	11.10	0	1,143	0.00%
2023/07/19	4	11.40	1	11.40	11.20	3	1,137	0.26%
2023/07/18	8	11.01	21	11.03	11.35	-13	1,107	-1.17%
2023/07/17	5	10.24	33	10.25	10.35	-28	1,083	-2.58%
2023/07/14	11	10.55	5	10.70	10.55	6	1,073	0.56%
2023/07/13	4	10.70	6	10.70	10.65	-2	1,078	-0.19%
2023/07/12	6	10.77	0	0.00	10.65	6	1,090	0.55%
2023/07/11	1	11.00	11	10.95	10.90	-10	1,073	-0.93%
2023/07/10	0	0.00	1	11.05	11.05	-1	1,069	-0.09%
2023/07/07	3	11.05	0	0.00	11.05	3	1,083	0.28%
2023/07/06	0.1	11.15	0	0.00	11.05	0.1	1,095	0.01%
2023/07/05	3	11.13	0	0.00	11.20	3	1,096	0.27%
2023/07/03	0	0.00	0	11.23	11.20	0	1,099	0.00%
2023/06/28	0	0.00	1	11.35	11.35	-1	1,108	-0.09%
2023/06/26	2	11.55	0	0.00	11.55	2	1,151	0.17%
2023/06/21	10	11.25	1	11.25	11.30	9	1,207	0.75%
2023/06/20	0	0.00	2	11.40	11.35	-2	1,440	-0.14%
2023/06/16	12	11.22	0	0.00	11.20	12	1,549	0.77%
2023/06/15	7	11.25	0	0.00	11.30	7	1,544	0.45%
2023/06/14	7	11.34	0	0.00	11.30	7	1,541	0.45%
2023/06/13	0	0.00	10	11.40	11.45	-10	1,564	-0.64%
2023/06/12	6	11.40	14.5	11.47	11.45	-8.5	1,569	-0.54%
2023/06/09	1	11.50	0	0.00	11.55	1	1,575	0.06%
2023/06/07	5	11.60	0	0.00	11.55	5	1,631	0.31%
2023/06/05	1	11.60	0	0.00	11.60	1	1,712	0.06%
2023/06/02	7	11.72	10	11.72	11.70	-3	1,710	-0.18%
2023/06/01	0	0.00	2	11.73	11.80	-2	1,710	-0.12%
2023/05/31	3	11.73	0	0.00	11.65	3	1,723	0.17%
2023/05/30	5	11.75	0	0.00	11.75	5	1,724	0.29%
2023/05/26	4	11.51	0	0.00	11.50	4	1,761	0.23%
2023/05/24	5	11.45	0	0.00	11.65	5	1,811	0.28%
2023/05/23	0	0.00	0	11.55	11.55	0	1,840	0.00%
2023/05/22	6	11.37	1	11.40	11.40	5	1,885	0.27%
2023/05/19	2	11.35	5	11.35	11.40	-3	1,927	-0.16%
2023/05/18	1	11.45	4	11.60	11.50	-3	2,045	-0.15%
2023/05/17	11	11.53	1	11.60	11.55	10	2,169	0.46%
2023/05/16	4	11.65	2	11.65	11.55	2	2,198	0.09%
2023/05/15	3	11.53	30	11.30	11.55	-27	2,259	-1.19%
2023/05/12	3	11.30	0	0.00	11.25	3	2,362	0.13%
2023/05/11	5	11.24	5	11.35	11.20	0	2,577	0.00%
2023/05/10	0	0.00	1	11.45	11.45	-1	2,732	-0.04%
2023/05/09	2	11.35	0	11.45	11.30	2	2,768	0.07%
2023/05/03	7	11.59	0	0.00	11.55	7	2,901	0.24%
2023/05/02	10	11.70	1	11.65	11.70	9	2,914	0.31%
2023/04/28	2	11.63	0	0.00	11.60	2	2,919	0.07%
2023/04/26	2	11.60	0	0.00	11.50	2	2,916	0.07%
2023/04/25	1	11.70	5	11.70	11.60	-4	2,911	-0.14%
2023/04/24	0	0.00	1	11.85	11.90	-1	2,908	-0.03%
2023/04/21	2	11.73	1	11.85	11.65	1	2,913	0.03%
2023/04/20	4	12.18	2	12.00	11.95	2	2,876	0.07%
2023/04/19	2	12.23	0	0.00	12.25	2	2,847	0.07%
2023/04/18	2	12.20	0.3	12.25	12.15	1.7	2,828	0.06%
2023/04/17	3	12.25	0	0.00	12.20	3	2,817	0.11%
2023/04/14	0	0.00	0.5	12.40	12.25	-0.5	2,804	-0.02%
2023/04/13	10	12.25	2	12.28	12.30	8	2,795	0.29%
2023/04/12	22	12.26	10	12.30	12.35	12	2,792	0.43%
2023/04/11	5	12.35	1	12.50	12.50	4	2,784	0.14%
2023/04/10	4	12.20	0.2	12.21	12.20	3.8	2,774	0.14%
2023/04/07	1	12.20	0	0.00	12.20	1	2,823	0.04%
2023/04/06	1	12.15	0	0.00	12.15	1	2,825	0.04%
2023/03/31	3	12.25	1	12.30	12.25	2	2,838	0.07%
2023/03/30	11	12.25	4	12.25	12.25	7	2,836	0.25%
2023/03/29	0	0.00	2	12.30	12.25	-2	2,867	-0.07%
2023/03/28	2	12.48	4	12.21	12.35	-2	2,878	-0.07%
2023/03/27	5	12.31	0	0.00	12.20	5	2,868	0.17%
2023/03/24	4	12.69	10	12.75	12.60	-6	2,875	-0.21%
2023/03/23	60	13.43	10	13.26	13.15	50	2,814	1.78%
2023/03/22	9	12.60	7.6	12.60	12.80	1.4	2,590	0.05%
2023/03/21	1	11.85	1	11.90	11.85	0	2,498	0.00%
2023/03/20	14	11.95	0	0.00	11.90	14	2,504	0.56%
2023/03/17	0	0.00	2	11.75	11.70	-2	2,506	-0.08%
2023/03/15	2	12.10	0	0.00	12.00	2	2,505	0.08%
2023/03/14	3	12.05	20	12.00	11.95	-17	2,523	-0.67%
2023/03/13	0	0.00	2	11.90	12.10	-2	2,534	-0.08%
2023/03/10	1	12.30	3	12.45	12.30	-2	2,554	-0.08%
2023/03/09	9	12.67	19	12.81	12.80	-10	2,613	-0.38%
2023/03/08	1	12.25	0	0.00	12.20	1	2,638	0.04%
2023/03/07	1	12.25	5	12.30	12.25	-4	2,643	-0.15%
2023/03/06	7	12.25	0	0.00	12.20	7	2,644	0.26%
2023/03/03	1	12.10	1	12.10	12.10	0	2,690	0.00%
2023/03/02	0	0.00	25	12.15	12.15	-25	2,682	-0.93%
2023/03/01	2	12.08	1	12.10	12.05	1	2,687	0.04%
2023/02/24	3	12.25	14	12.30	12.15	-11	2,699	-0.41%
2023/02/23	1	12.50	0	0.00	12.40	1	2,694	0.04%
2023/02/22	0	0.00	7	12.53	12.50	-7	2,809	-0.25%
2023/02/21	9	12.93	18	12.80	12.80	-9	2,867	-0.31%
2023/02/20	18	12.95	7	12.98	12.95	11	2,843	0.39%
2023/02/17	10	12.92	2	12.95	13.00	8	2,819	0.28%
2023/02/16	35	13.02	8	13.05	13.05	27	2,789	0.97%
2023/02/15	13	12.66	1	12.60	13.00	12	2,713	0.44%
2023/02/14	6	12.35	3	12.48	12.35	3	2,594	0.12%
2023/02/13	11	12.51	31	12.55	12.45	-20	2,579	-0.78%
2023/02/10	11	13.27	32	12.98	12.90	-21	2,547	-0.82%
2023/02/09	14	13.00	10.9	13.11	13.15	3.1	2,452	0.13%
2023/02/08	4	12.65	1	12.80	12.80	3	2,241	0.13%
2023/02/07	1	11.85	16	11.90	12.10	-15	2,087	-0.72%
2023/02/06	0	0.00	5	11.85	11.85	-5	2,068	-0.24%
2023/02/03	22	11.85	2	11.68	11.85	20	2,067	0.97%
2023/02/02	8	12.07	0.4	11.90	11.90	7.6	2,041	0.37%
2023/01/30	1	11.20	2	11.25	11.25	-1	2,020	-0.05%
2023/01/17	2	11.03	2	11.03	11.10	0	2,064	0.00%
2023/01/16	3	11.05	0.4	11.20	11.10	2.6	2,070	0.12%
2023/01/11	0	0.00	17	11.20	11.15	-17	2,165	-0.78%
2023/01/10	1	11.30	2	11.35	11.30	-1	2,178	-0.05%
2023/01/09	5	11.35	0	0.00	11.35	5	2,202	0.23%
2023/01/06	3	11.42	0	0.00	11.35	3	2,226	0.13%
2023/01/05	0	0.00	1	11.50	11.40	-1	2,321	-0.04%
2023/01/04	1	11.45	0	0.00	11.25	1	2,344	0.04%
2022/12/28	0	0.00	81	11.68	11.40	-81	2,434	-3.33%
2022/12/27	0	0.00	10	11.73	11.70	-10	2,447	-0.41%
2022/12/23	3	11.07	2	11.28	11.25	1	2,469	0.04%
2022/12/22	6	11.14	0	0.00	11.00	6	2,505	0.24%
2022/12/20	2	11.40	8	11.15	11.10	-6	2,662	-0.23%
2022/12/19	5	11.60	0	0.00	11.50	5	2,784	0.18%
2022/12/16	3	11.90	11	11.67	11.80	-8	2,851	-0.28%
2022/12/15	0	0.00	1	11.45	11.55	-1	2,882	-0.03%
2022/12/14	1	11.55	0	0.00	11.60	1	2,915	0.03%
2022/12/12	1	11.50	0	0.00	11.65	1	3,080	0.03%
2022/12/09	0	0.00	4	11.88	11.85	-4	3,235	-0.12%
2022/12/08	4	12.05	24	11.95	11.90	-20	3,349	-0.60%
2022/12/07	10	12.00	8	11.89	11.80	2	3,419	0.06%
2022/12/06	1	12.40	36	12.15	12.15	-35	3,509	-1.00%
2022/12/05	1	12.55	27	12.55	12.50	-26	3,725	-0.70%
2022/12/02	11	12.71	1	12.80	12.60	10	3,932	0.25%
2022/12/01	2	12.83	0	12.65	12.55	2	4,126	0.05%
2022/11/30	13	12.52	1	12.55	12.50	12	4,328	0.28%
2022/11/29	2	11.80	1	11.80	11.85	1	4,403	0.02%
2022/11/28	14	11.81	3	11.80	11.80	11	4,683	0.23%
2022/11/25	20	11.85	21	12.00	11.95	-1	4,905	-0.02%
2022/11/22	5	11.47	28	11.50	11.40	-23	6,208	-0.37%
2022/11/21	5	11.69	4	11.85	11.70	1	6,549	0.02%
2022/11/18	11	12.21	1	12.10	12.10	10	6,624	0.15%
2022/11/17	3	11.90	3	11.90	11.90	0	6,586	0.00%
2022/11/16	3	10.85	0	0.00	10.85	3	6,634	0.05%
2022/11/15	3	10.97	27	11.01	10.95	-24	6,759	-0.36%
2022/11/14	3	10.90	12	10.94	11.00	-9	6,979	-0.13%
2022/11/11	12	11.21	0	0.00	10.85	12	7,150	0.17%
2022/11/10	13	11.25	0	0.00	11.20	13	7,202	0.18%
2022/11/09	2	11.50	1	11.40	11.45	1	7,363	0.01%
2022/11/08	21	11.69	7	11.70	11.45	14	7,574	0.18%
2022/11/03	0	0.00	1	11.00	11.20	-1	7,961	-0.01%
2022/11/01	0	0.00	16	10.90	10.95	-16	8,307	-0.19%
2022/10/31	2	10.70	0.2	10.70	10.70	1.8	8,329	0.02%
2022/10/28	46	10.61	0	0.00	10.55	46	8,390	0.55%
2022/10/26	21	10.34	10	10.10	10.20	11	8,764	0.13%
2022/10/25	6	10.47	0	0.00	10.35	6	8,893	0.07%
2022/10/24	6	11.08	0	0.00	11.00	6	8,849	0.07%
2022/10/21	4	11.01	5	11.00	11.00	-1	8,847	-0.01%
2022/10/20	11	10.96	3	11.15	11.45	8	8,815	0.09%
2022/10/19	12	11.70	0	0.00	11.50	12	8,768	0.14%
2022/10/18	3	11.95	0	0.00	11.90	3	8,746	0.03%
2022/10/17	1	11.80	0	0.00	11.80	1	8,727	0.01%
2022/10/14	2.1	12.00	20	11.83	11.95	-17.9	8,704	-0.21%
2022/10/13	11	11.46	0	0.00	11.15	11	8,696	0.13%
2022/10/12	2	12.05	20	12.00	12.25	-18	8,635	-0.21%
2022/10/11	7.5	12.37	5.1	12.40	12.20	2.4	8,622	0.03%
2022/10/07	18	13.08	4	13.06	13.05	14	8,591	0.16%
2022/10/06	2	13.08	0	0.00	13.10	2	8,579	0.02%
2022/10/05	8	13.33	0	0.00	13.15	8	8,577	0.09%
2022/10/04	5	13.40	3	13.48	13.40	2	8,551	0.02%
2022/10/03	4	13.25	74	13.10	13.30	-70	8,535	-0.82%
2022/09/30	79	13.39	24	13.16	13.40	55	8,526	0.65%
2022/09/29	4	13.15	8	12.89	12.80	-4	8,474	-0.05%
2022/09/28	18	13.28	32	13.12	12.85	-14	8,432	-0.17%
2022/09/27	96	13.75	0	0.00	14.25	96	8,322	1.15%
2022/09/26	6	14.00	42	14.34	14.00	-36	8,262	-0.44%
2022/09/23	40	15.12	2	15.00	14.80	38	8,161	0.47%
2022/09/22	38	15.16	0	0.00	15.25	38	8,141	0.47%
2022/09/21	19	14.94	6	15.02	14.80	13	8,144	0.16%
2022/09/20	4	15.25	1	15.10	15.25	3	8,232	0.04%
2022/09/19	17.2	14.92	14	14.95	14.80	3.2	8,215	0.04%
2022/09/16	17.2	15.38	22	15.34	15.15	-4.8	8,181	-0.06%
2022/09/15	8	15.94	9	16.38	15.90	-1	8,073	-0.01%
2022/09/14	46	16.16	21	16.18	16.35	25	7,976	0.31%
2022/09/13	121	16.02	7	16.36	16.40	114	7,908	1.44%	大買/鉅額交易
2022/09/12	9	16.52	7	16.67	16.25	2	7,880	0.03%
2022/09/08	9	17.14	16.2	17.24	17.00	-7.2	7,745	-0.09%
2022/09/07	20.9	16.45	26	16.56	16.80	-5.1	7,540	-0.07%
2022/09/06	29	15.58	6	15.93	16.60	23	7,311	0.31%
2022/09/05	8.3	16.11	17.1	16.28	15.80	-8.8	7,060	-0.12%
2022/09/02	21.5	16.52	166.1	16.58	16.60	-144.6	6,930	-2.09%	大賣/鉅額交易
2022/09/01	53.3	17.09	60	17.06	16.95	-6.7	6,696	-0.10%
2022/08/31	8.1	17.10	23.5	17.22	17.45	-15.4	6,600	-0.23%
2022/08/30	29	17.09	5.1	17.11	17.20	24	6,313	0.38%
2022/08/29	37	16.30	292	16.33	17.20	-255	5,988	-4.26%	大賣/鉅額交易
2022/08/26	26	15.93	342	15.39	16.25	-316	5,326	-5.93%	大賣/鉅額交易
2022/08/25	79	14.82	12	14.68	14.80	67	4,993	1.34%
2022/08/24	9	14.33	12	14.46	14.60	-3	4,947	-0.06%
2022/08/23	83	14.38	40.2	14.39	14.20	42.8	4,916	0.87%
2022/08/22	13	14.89	22.4	14.83	14.75	-9.4	4,790	-0.20%
2022/08/19	184.7	14.79	28.4	14.77	14.90	156.2	4,676	3.34%	大買/鉅額交易
2022/08/18	24	14.86	38	14.97	15.00	-14	4,443	-0.32%
2022/08/17	0	0.00	45	14.42	14.50	-45	4,260	-1.06%
2022/08/16	19	14.60	19	14.82	14.65	0	4,171	0.00%
2022/08/15	48	14.53	75	14.68	14.90	-27	4,008	-0.67%
2022/08/12	0	0.00	40	13.78	13.70	-40	3,798	-1.05%
2022/08/11	34	14.25	0	0.00	14.10	34	3,670	0.93%
2022/08/10	8	14.33	39	14.28	14.15	-31	3,530	-0.88%
2022/08/09	367	14.39	22.1	14.06	14.45	344.9	3,371	10.23%	大買/鉅額交易
2022/08/08	16	13.82	11	13.90	13.95	5	3,180	0.16%
2022/08/05	1	12.95	12	12.93	12.95	-11	3,009	-0.37%
2022/08/04	16	12.53	10	12.93	12.85	6	2,998	0.20%
2022/08/03	15	13.37	9	13.27	13.30	6	2,932	0.20%
2022/08/02	18	13.44	24	13.67	13.85	-6	2,852	-0.21%
2022/08/01	2	12.05	7.2	12.89	12.90	-5.2	2,590	-0.20%
2022/07/29	6	11.80	3	11.85	11.75	3	2,445	0.12%
2022/07/28	13	11.73	10	11.65	11.70	3	2,566	0.12%
2022/07/27	0	11.60	10	11.50	11.50	-10	2,641	-0.38%
2022/07/26	0	0.00	1	11.55	11.50	-1	2,660	-0.04%
2022/07/25	0	0.00	5	11.75	11.60	-5	2,724	-0.18%
2022/07/22	7	11.72	5	11.67	11.60	2	2,745	0.07%
2022/07/20	1	12.20	4	12.14	11.90	-3	2,793	-0.11%
2022/07/19	23	11.95	21	11.79	12.20	2	2,818	0.07%
2022/07/18	20	11.60	1	11.55	11.55	19	2,802	0.68%
2022/07/15	0	0.00	13	11.25	11.20	-13	2,796	-0.46%
2022/07/13	8	11.25	29	11.25	11.15	-21	2,822	-0.74%
2022/07/12	45	11.27	6	11.31	11.10	39	2,841	1.37%
2022/07/08	3	11.70	0	0.00	11.55	3	2,897	0.10%
2022/07/07	8	11.54	4	11.38	11.60	4	2,906	0.14%
2022/07/06	6.2	11.51	3	11.60	11.40	3.2	2,949	0.11%
2022/07/05	0	0.00	191	11.95	11.85	-191	3,019	-6.33%	大賣/鉅額交易
2022/07/04	1.2	11.93	0	0.00	11.75	1.2	3,038	0.04%
2022/07/01	23	12.09	1	11.90	12.00	22	3,147	0.70%
2022/06/30	8	12.86	23	12.81	12.50	-15	3,130	-0.48%
2022/06/29	28	13.43	2	13.45	13.50	26	3,100	0.84%
2022/06/28	3	13.70	17	13.57	13.75	-14	3,060	-0.46%
2022/06/27	8	13.10	1	13.05	13.00	7	3,001	0.23%
2022/06/24	3	13.10	43	13.36	13.10	-40	2,980	-1.34%
2022/06/23	7	13.22	40	13.33	13.00	-33	2,953	-1.12%
2022/06/22	22	12.81	1	12.95	13.20	21	2,954	0.71%
2022/06/21	54	13.21	0	0.00	13.00	54	3,000	1.80%
2022/06/20	26	13.11	55	13.60	12.90	-29	3,027	-0.96%
2022/06/17	53	13.12	55	12.38	13.60	-2	2,990	-0.07%
2022/06/16	3	12.55	13	12.74	12.40	-10	2,958	-0.34%
2022/06/15	40.1	13.04	0	0.00	12.85	40.1	2,999	1.34%
2022/06/14	52	12.93	1	13.30	13.05	51	3,091	1.65%
2022/06/13	90.4	13.51	6	13.60	13.40	84.4	3,120	2.70%
2022/06/10	17	13.58	92	13.60	13.90	-75	3,200	-2.34%
2022/06/09	10	13.87	29.3	13.73	13.95	-19.3	3,191	-0.60%
2022/06/08	3	12.70	14	12.84	12.75	-11	3,157	-0.35%
2022/06/07	1	12.60	1	12.95	12.60	0	3,246	0.00%
2022/06/06	41	12.51	42	12.45	12.45	-1	3,317	-0.03%
2022/06/02	13	12.40	5	12.35	12.30	8	3,477	0.23%
2022/06/01	17	12.27	8	12.31	12.25	9	3,679	0.24%
2022/05/31	65	11.88	1	12.30	12.30	64	3,870	1.65%
2022/05/30	0	0.00	95	11.07	11.20	-95	4,206	-2.26%
2022/05/27	2	10.90	1	11.15	11.10	1	4,689	0.02%
2022/05/26	1	11.25	11	11.05	11.05	-10	5,023	-0.20%
2022/05/25	21	11.36	0	0.00	11.25	21	5,260	0.40%
2022/05/24	75	11.56	1	11.20	11.15	74	5,613	1.32%
2022/05/23	0	0.00	1	11.35	11.35	-1	5,766	-0.02%
2022/05/20	40	11.64	1	11.75	11.65	39	5,908	0.66%
2022/05/18	5	11.85	3	12.00	12.00	2	6,303	0.03%
2022/05/13	3	11.70	2	11.73	11.70	1	6,793	0.01%
2022/05/12	3	11.62	0	0.00	11.50	3	6,892	0.04%
2022/05/11	6	11.55	8	11.58	11.50	-2	6,997	-0.03%
2022/05/10	6	11.48	2	11.10	11.95	4	7,160	0.06%
2022/05/09	0	0.00	19	11.96	11.90	-19	7,389	-0.26%
2022/05/06	12	12.37	2	12.40	12.45	10	7,732	0.13%
2022/05/05	46	12.72	10	12.96	12.75	36	7,768	0.46%
2022/05/04	9	12.48	16	12.46	12.55	-7	7,691	-0.09%
2022/05/03	2	11.40	0	0.00	11.45	2	7,695	0.03%
2022/04/29	13	11.91	3	11.92	12.00	10	7,814	0.13%
2022/04/28	7	10.61	1	11.20	11.40	6	7,879	0.08%
2022/04/27	4	10.20	0	0.00	10.40	4	8,077	0.05%
2022/04/26	1	10.75	7	10.86	10.70	-6	8,614	-0.07%
2022/04/25	5	10.92	12.2	11.05	10.90	-7.2	8,651	-0.08%
2022/04/22	9	12.02	1	12.15	11.95	8	8,701	0.09%
2022/04/21	3	12.03	0	0.00	12.00	3	8,755	0.03%
2022/04/20	1	12.00	0	0.00	12.20	1	8,748	0.01%
2022/04/19	0	12.38	1	12.35	12.40	-1	8,773	-0.01%
2022/04/18	0	0.00	1	12.40	12.30	-1	8,919	-0.01%
2022/04/15	3	12.05	1	12.10	12.10	2	8,911	0.02%
2022/04/14	13	12.52	0	0.00	12.30	13	8,878	0.15%
2022/04/13	2	12.65	0	0.00	12.80	2	8,835	0.02%
2022/04/12	10	12.60	1	12.35	12.50	9	8,817	0.10%
2022/04/11	120	12.28	41	12.17	12.25	79	8,772	0.90%	大買/
2022/04/08	4	13.21	1	13.40	13.30	3	8,690	0.03%
2022/04/07	20	13.15	2	12.80	12.90	18	8,666	0.21%
2022/04/06	2	14.10	0	0.00	14.00	2	8,560	0.02%
2022/04/01	5	14.23	0	0.00	14.30	5	8,540	0.06%
2022/03/31	13.1	14.43	1	14.45	14.30	12.1	8,516	0.14%
2022/03/30	5	14.87	11	15.03	14.85	-6	8,489	-0.07%
2022/03/29	6	14.19	1	14.25	14.20	5	8,433	0.06%
2022/03/28	11.1	14.36	45	14.41	14.20	-34	8,437	-0.40%
2022/03/25	14	14.86	38	14.72	14.80	-24	8,375	-0.29%
2022/03/24	15.1	15.03	5	15.15	14.90	10.1	8,324	0.12%
2022/03/23	9	15.47	7	15.45	15.25	2	8,274	0.02%
2022/03/22	8	15.47	2	15.45	15.40	6	8,258	0.07%
2022/03/21	86	15.93	29.3	15.83	15.75	56.7	8,275	0.68%
2022/03/18	30	15.59	5	15.54	15.55	25	8,372	0.30%
2022/03/17	49	15.47	10	15.77	15.85	39	8,393	0.46%
2022/03/16	7	14.99	12	15.06	14.95	-5	8,333	-0.06%
2022/03/15	23	15.01	14.5	14.86	14.65	8.5	8,255	0.10%
2022/03/14	2	15.48	7	15.53	15.30	-5	8,129	-0.06%
2022/03/11	38	15.59	35	15.52	15.40	3	8,076	0.04%
2022/03/10	27	16.36	10	16.18	16.05	17	7,965	0.21%
2022/03/09	57	15.96	14.2	16.06	16.00	42.9	7,839	0.55%
2022/03/08	17	16.19	6	16.32	15.85	11	7,714	0.14%
2022/03/07	71	15.49	34	15.37	16.45	37	7,518	0.49%
2022/03/04	25.7	16.11	44	16.15	16.00	-18.4	7,279	-0.25%
2022/03/03	77.3	17.11	70	17.00	16.85	7.3	7,016	0.10%
2022/03/02	69.2	16.93	25	16.66	17.70	44.2	6,610	0.67%
2022/03/01	26	16.17	33.3	16.24	16.60	-7.3	6,129	-0.12%
2022/02/25	30	15.01	15.2	15.12	15.10	14.9	5,770	0.26%
2022/02/24	37	14.56	46.1	14.52	14.70	-9.1	5,519	-0.16%
2022/02/23	36	14.16	21.3	14.19	14.30	14.8	5,160	0.29%
2022/02/22	12	13.45	16.3	13.28	13.50	-4.3	4,991	-0.09%
2022/02/21	37	14.12	47	14.11	13.90	-10	4,839	-0.21%
2022/02/18	11	13.72	34	13.97	14.20	-23	4,611	-0.50%
2022/02/17	24	13.63	31	13.66	13.85	-7	4,416	-0.16%
2022/02/16	8.1	12.72	1	12.85	12.65	7.1	4,087	0.17%
2022/02/15	7.1	12.92	0	0.00	12.75	7.1	4,011	0.18%
2022/02/14	10	12.94	38	12.84	12.75	-28	3,921	-0.71%
2022/02/11	13	13.18	12	13.63	13.45	1	3,823	0.03%
2022/02/10	44	13.55	22	13.64	13.35	22	3,699	0.59%
2022/02/09	38	13.28	57	13.58	14.00	-19	3,520	-0.54%
2022/02/08	51	13.17	24.2	13.32	13.35	26.8	3,246	0.83%
2022/02/07	1	11.70	0.3	12.15	12.15	0.7	2,916	0.02%
2022/01/26	6	11.17	5	11.23	11.05	1	2,881	0.03%
2022/01/25	1.4	11.38	8	11.34	11.10	-6.6	2,843	-0.23%
2022/01/24	23	11.15	48	11.42	12.05	-25	2,752	-0.91%
2022/01/21	3	12.37	15	12.43	12.00	-12	2,619	-0.46%
2022/01/20	5	13.04	44	13.16	13.30	-39	2,502	-1.56%
2022/01/19	97	13.57	34.6	13.55	14.00	62.4	2,277	2.74%
2022/01/18	4	12.80	29.6	12.80	12.80	-25.6	1,694	-1.51%
2022/01/17	0	0.00	40.2	11.65	11.65	-40.2	1,630	-2.46%
2022/01/14	10	10.13	14	10.17	10.60	-4	1,523	-0.26%
2022/01/13	2	9.76	6	9.77	9.76	-4	1,440	-0.28%
2022/01/12	17.6	9.91	2	10.20	9.88	15.6	1,426	1.09%
2022/01/11	52	10.45	99	10.42	10.35	-47	1,372	-3.42%
2022/01/10	90	9.82	7	9.92	9.95	83	1,203	6.90%
2022/01/06	6	9.84	1	9.90	9.80	5	1,163	0.43%
2022/01/05	0	0.00	5	9.83	9.80	-5	1,157	-0.43%
2022/01/04	1	9.88	0	0.00	9.92	1	1,147	0.09%
2022/01/03	0	0.00	6	9.78	9.70	-6	1,134	-0.53%
2021/12/27	0	0.00	1	9.86	9.81	-1	1,079	-0.09%
2021/12/24	0	0.00	0.5	9.82	9.86	-0.5	1,077	-0.05%
2021/12/23	12.5	9.92	0	0.00	9.94	12.5	1,065	1.17%
2021/12/22	6	10.05	13	9.80	10.05	-7	1,041	-0.67%
2021/12/21	0	0.00	2	9.12	9.25	-2	1,004	-0.20%
2021/12/20	5	9.21	2	9.26	9.19	3	997	0.30%
2021/12/17	0	0.00	2	9.63	9.39	-2	981	-0.20%
2021/12/16	2	9.95	3	9.77	9.78	-1	951	-0.11%
2021/12/15	12	9.86	5.5	9.79	9.85	6.5	918	0.71%
2021/12/14	16.5	10.64	71	10.55	10.50	-54.5	845	-6.45%
2021/12/13	69	9.82	20	10.15	10.25	49	666	7.35%
2021/12/10	19	9.38	33	9.50	9.34	-14	570	-2.45%
2021/12/02	1	8.42	0	0.00	8.35	1	539	0.19%
2021/11/30	0	0.00	0	8.53	8.42	0	541	0.00%
2021/11/29	1	8.30	0	0.00	8.32	1	541	0.18%
2021/11/26	1	8.46	20	8.52	8.45	-19	538	-3.53%
2021/11/25	20	8.80	30	8.60	8.76	-10	528	-1.89%
2021/11/24	0	0.00	6	8.41	8.42	-6	514	-1.17%
2021/11/22	0	0.00	34	8.44	8.43	-34	512	-6.63%
2021/11/19	0	0.00	0	8.42	8.49	0	510	0.00%
2021/11/18	0	0.00	2	8.44	8.44	-2	511	-0.39%
2021/11/16	0	0.00	0	8.44	8.45	0	520	0.00%
2021/11/15	0	0.00	2	8.68	8.46	-2	528	-0.38%
2021/11/12	42	8.88	59	8.78	8.77	-17	527	-3.23%
2021/11/11	53	8.83	33	8.85	8.83	20	532	3.76%
2021/11/10	25	8.51	19	8.87	8.84	6	529	1.13%
2021/11/08	0	0.00	12	8.70	8.70	-12	507	-2.37%
2021/11/05	0	0.00	4	8.83	8.77	-4	512	-0.78%
2021/11/04	40	9.21	27	9.08	9.05	13	507	2.56%
2021/11/03	22	8.41	7	8.85	8.85	15	467	3.21%
2021/11/02	15	8.06	5	8.01	8.05	10	437	2.29%
2021/11/01	15	7.83	2	7.77	7.90	13	420	3.09%
2021/10/28	0	0.00	3	7.77	7.95	-3	406	-0.74%
2021/10/12	1	7.35	0	0.00	7.39	1	572	0.17%
2021/10/08	1	7.40	0	0.00	7.45	1	580	0.17%
2021/10/07	1	7.35	0	0.00	7.42	1	594	0.17%
2021/09/30	5	7.77	0	0.00	7.77	5	617	0.81%
2021/09/23	0	0.00	1	7.88	7.88	-1	652	-0.15%
2021/09/22	3	7.71	0	0.00	7.77	3	665	0.45%
2021/09/15	1	8.01	0	0.00	7.86	1	685	0.15%
2021/09/13	0	0.00	7	7.83	8.19	-7	717	-0.98%
2021/09/10	1	7.55	0	0.00	7.53	1	715	0.14%
2021/09/08	1	7.50	0	0.00	7.51	1	726	0.14%
2021/09/07	5	7.65	0.5	7.58	7.62	4.5	732	0.61%
2021/09/02	31	8.05	0	0.00	7.93	31	747	4.15%
2021/09/01	0	0.00	3	8.00	8.00	-3	749	-0.40%
2021/08/27	0	0.00	6	7.99	7.99	-6	768	-0.78%
2021/08/26	0	0.00	6	7.89	7.90	-6	775	-0.77%
2021/08/25	1	7.85	1	7.98	7.96	0	782	0.00%
2021/08/20	2	7.70	0	0.00	7.70	2	822	0.24%
2021/08/19	1	7.83	19	7.88	7.94	-18	820	-2.19%
2021/08/17	2	8.38	0	0.00	8.10	2	826	0.24%
2021/08/10	2	9.05	0	0.00	9.04	2	884	0.23%
2021/08/09	0	0.00	1	9.11	9.14	-1	918	-0.11%
2021/08/04	0.3	9.27	12	9.27	9.34	-11.7	1,114	-1.05%
2021/08/03	0	0.00	2	9.25	9.24	-2	1,209	-0.17%
2021/07/30	0	0.00	6	9.30	9.21	-6	1,251	-0.48%
2021/07/29	0.1	9.45	0	0.00	9.26	0.1	1,295	0.01%
2021/07/27	0.8	9.74	0	9.65	9.48	0.8	1,417	0.06%
2021/07/26	2	9.70	0	0.00	9.77	2	1,501	0.13%
2021/07/21	6	9.57	2	9.59	9.36	4	1,858	0.22%
2021/07/20	1	9.63	1	9.66	9.60	0	1,936	0.00%
2021/07/19	22	9.98	3	9.99	9.97	19	2,007	0.95%
2021/07/16	3	9.46	4	9.63	9.76	-1	2,362	-0.04%
2021/07/14	15	8.96	0	0.00	8.96	15	3,296	0.45%
2021/07/13	1	9.05	3	9.07	9.02	-2	3,314	-0.06%
2021/07/12	1	9.20	0	0.00	9.22	1	3,327	0.03%
2021/07/09	1.3	9.31	0	0.00	9.32	1.3	3,446	0.04%
2021/07/08	0	0.00	3	9.30	9.36	-3	3,524	-0.09%
2021/07/07	0	0.00	1	9.45	9.34	-1	3,586	-0.03%
2021/07/06	1	9.37	0	0.00	9.31	1	3,689	0.03%
2021/07/05	0	0.00	2	9.34	9.35	-2	3,765	-0.05%
2021/07/02	0	0.00	19	9.30	9.30	-19	3,809	-0.50%
2021/07/01	1	9.23	10	9.34	9.24	-9	3,833	-0.23%
2021/06/30	0	0.00	5	9.35	9.39	-5	3,850	-0.13%
2021/06/29	0	0.00	10	9.41	9.28	-10	3,880	-0.26%
2021/06/28	0	0.00	10	9.46	9.42	-10	3,910	-0.26%
2021/06/25	1	9.60	21	9.41	9.41	-20	3,918	-0.51%
2021/06/24	1	9.30	1	9.59	9.60	0	3,931	0.00%
2021/06/23	10	9.21	0.1	9.06	9.24	10	3,968	0.25%
2021/06/22	12.3	9.08	5	9.06	9.06	7.3	3,996	0.18%
2021/06/21	1	9.49	0	0.00	9.21	1	4,018	0.02%
2021/06/17	3	9.71	0	0.00	9.76	3	4,300	0.07%
2021/06/11	0	0.00	109	10.00	9.96	-109	4,342	-2.51%	大賣/鉅額交易
2021/06/10	0	0.00	1	10.05	10.10	-1	4,363	-0.02%
2021/06/08	0.1	10.12	0	0.00	10.10	0.1	4,445	0.00%
2021/06/03	1	10.45	0	0.00	10.45	1	4,531	0.02%
2021/06/02	0	0.00	1	10.65	10.40	-1	4,558	-0.02%
2021/05/31	0	0.00	1	10.45	10.40	-1	4,632	-0.02%
2021/05/28	1	10.50	0	0.00	10.45	1	4,655	0.02%
2021/05/24	1	10.00	6	10.05	10.05	-5	5,039	-0.10%
2021/05/21	0	0.00	0.1	10.00	10.00	-0.1	5,276	0.00%
2021/05/20	0.1	9.96	4	9.85	9.85	-3.9	5,471	-0.07%
2021/05/19	0	0.00	4	9.84	10.00	-4	5,499	-0.07%
2021/05/18	2	9.44	0	0.00	9.76	2	5,542	0.04%
2021/05/17	2	9.27	3	8.99	8.88	-1	5,594	-0.02%
2021/05/14	5.1	10.05	12	9.93	9.86	-7	5,665	-0.12%
2021/05/13	6	9.82	7	9.67	10.00	-1	5,755	-0.02%
2021/05/12	7	9.93	10	9.93	9.60	-3	5,861	-0.05%
2021/05/11	21	10.96	0	0.00	10.65	21	5,973	0.35%
2021/05/10	1	11.75	2	11.80	11.75	-1	6,094	-0.02%
2021/05/07	5	11.75	4	11.84	11.90	1	6,472	0.02%
2021/05/06	19	11.78	0	0.00	11.35	19	6,543	0.29%
2021/05/05	25	11.86	21	11.69	11.55	4	6,512	0.06%
2021/05/04	36	11.74	8.1	11.43	11.25	27.9	6,472	0.43%
2021/05/03	27	12.27	18	12.15	11.75	9	6,408	0.14%
2021/04/29	23	12.72	10	12.82	12.60	13	6,332	0.21%
2021/04/28	12.1	12.95	52	12.84	12.80	-39.9	6,258	-0.64%
2021/04/27	26	13.31	22.1	13.23	13.05	3.9	6,271	0.06%
2021/04/26	10.1	13.44	16	13.38	13.25	-5.9	6,267	-0.09%
2021/04/23	56.1	13.53	287.2	13.54	13.45	-231.1	6,231	-3.71%	大賣/鉅額交易
2021/04/22	127.1	14.45	107	13.75	13.25	20.1	6,150	0.33%	大買/大賣/
2021/04/21	374.1	13.95	135.2	14.39	14.60	238.9	5,755	4.15%	大買/大賣/鉅額交易
2021/04/20	54.1	12.99	39.5	13.10	13.35	14.6	5,255	0.28%
2021/04/19	15	12.22	2	12.20	12.15	13	4,774	0.27%
2021/04/16	8	12.10	5	12.20	12.10	3	4,751	0.06%
2021/04/15	6	12.58	8	12.30	12.20	-2	4,742	-0.04%
2021/04/14	10	12.16	5	12.12	12.05	5	4,631	0.11%
2021/04/13	6	12.64	71.1	12.65	12.05	-65.1	4,564	-1.43%
2021/04/12	11	12.55	10	12.52	12.65	1	4,509	0.02%
2021/04/09	8	12.19	0	0.00	12.20	8	4,409	0.18%
2021/04/08	3	12.25	7	12.22	12.20	-4	4,337	-0.09%
2021/04/07	6	11.87	13	11.90	12.05	-7	4,298	-0.16%
2021/04/06	5	11.75	1	11.80	11.70	4	4,302	0.09%
2021/04/01	4	11.89	4	11.93	11.75	0	4,287	0.00%
2021/03/31	0	0.00	9	11.75	12.15	-9	4,257	-0.21%
2021/03/30	4	11.75	2	11.80	11.80	2	4,224	0.05%
2021/03/29	24	11.85	0	0.00	11.85	24	4,224	0.57%
2021/03/26	2	11.73	14	11.66	11.65	-12	4,220	-0.28%
2021/03/25	10	11.89	4	12.00	11.80	6	4,193	0.14%
2021/03/24	3	12.30	3	12.07	12.25	0	4,167	0.00%
2021/03/23	42	12.89	3	12.75	12.25	39	4,145	0.94%
2021/03/22	7	12.50	182	12.06	12.90	-175	4,021	-4.35%	大賣/鉅額交易
2021/03/19	2	11.70	47.2	11.61	11.75	-45.2	3,886	-1.16%
2021/03/18	0	0.00	2	11.80	11.70	-2	3,887	-0.05%
2021/03/17	2	11.75	3	11.73	11.55	-1	3,904	-0.03%
2021/03/16	3	11.85	5	11.88	11.70	-2	3,946	-0.05%
2021/03/15	6	11.94	1	11.80	11.90	5	3,962	0.13%
2021/03/12	2	11.65	16.1	11.58	11.50	-14.1	3,954	-0.36%
2021/03/11	24	11.31	2	11.42	11.60	22	4,040	0.54%
2021/03/10	0	0.00	2.2	11.18	11.00	-2.2	4,197	-0.05%
2021/03/09	2	10.80	3	11.10	10.90	-1	4,723	-0.02%
2021/03/08	24.2	11.24	12.3	11.27	11.20	11.8	4,725	0.25%
2021/03/05	5.2	11.54	2	11.53	11.60	3.1	4,748	0.07%
2021/03/04	40	11.82	3.8	11.68	11.60	36.2	4,823	0.75%
2021/03/03	1	11.90	2	12.15	12.05	-1	4,817	-0.02%
2021/03/02	8	12.13	21	12.51	12.20	-13	4,844	-0.27%
2021/02/26	5	11.96	1	11.95	12.05	4	4,769	0.08%
2021/02/25	3.1	12.66	13	12.80	12.25	-9.9	4,717	-0.21%
2021/02/24	30.1	12.77	40.1	12.39	12.70	-10	4,606	-0.22%
2021/02/23	96	12.59	91	12.28	12.70	5	4,424	0.11%
2021/02/22	16	11.45	15	11.24	12.10	1	4,189	0.02%
2021/02/19	6	10.90	10	10.76	11.00	-4	3,972	-0.10%
2021/02/18	5	11.01	9	10.97	11.10	-4	3,947	-0.10%
2021/02/17	6	10.97	16	10.94	11.15	-10	3,896	-0.26%
2021/02/05	63.1	11.06	126	11.09	10.80	-63	3,823	-1.65%	大賣/
2021/02/04	137	11.44	67	11.46	11.45	70	3,720	1.88%	大買/
2021/02/03	119	11.10	45	11.19	11.20	74	3,592	2.06%	大買/
2021/02/02	66	11.07	61	11.11	11.20	5	3,426	0.15%
2021/02/01	79	10.19	55.5	10.15	10.85	23.5	3,237	0.73%
2021/01/29	88.5	10.67	56	10.88	11.10	32.5	3,025	1.07%
2021/01/28	0	0.00	17	9.86	10.10	-17	2,630	-0.65%
2021/01/26	0	0.00	2	9.39	9.14	-2	2,546	-0.08%
2021/01/25	0	0.00	1	9.15	9.10	-1	2,536	-0.04%
2021/01/22	1	9.18	39	9.08	9.05	-38	2,522	-1.51%
2021/01/21	4	9.34	183	9.20	9.00	-179	2,520	-7.10%	大賣/鉅額交易
2021/01/20	46	9.87	46	9.50	9.45	0	2,496	0.00%
2021/01/19	84	9.77	19	10.15	10.50	65	2,439	2.66%
2021/01/18	11	8.99	3	8.96	9.58	8	2,320	0.34%
2021/01/15	3	8.80	0	0.00	8.71	3	2,297	0.13%
2021/01/14	5	8.97	10	8.96	8.96	-5	2,284	-0.22%
2021/01/13	1	8.92	4	9.00	8.99	-3	2,280	-0.13%
2021/01/12	2	9.09	0	0.00	8.90	2	2,277	0.09%
2021/01/11	13	9.12	0	0.00	9.08	13	2,293	0.57%
2021/01/08	2	8.91	25	8.90	8.89	-23	2,306	-1.00%
2021/01/07	3	9.04	7	9.03	9.00	-4	2,286	-0.17%
2021/01/06	1	9.10	2	9.10	9.10	-1	2,274	-0.04%
2021/01/05	1	9.24	0	0.00	9.22	1	2,268	0.04%
2021/01/04	2	9.43	0	0.00	9.43	2	2,260	0.09%
2020/12/31	0	0.00	20	9.55	9.47	-20	2,257	-0.89%
2020/12/30	6	9.60	2	9.48	9.53	4	2,249	0.18%
2020/12/29	23	9.70	1	9.50	9.61	22	2,241	0.98%
2020/12/28	1	9.24	0	0.00	9.33	1	2,207	0.05%
2020/12/24	1	9.25	0	0.00	9.20	1	2,188	0.05%
2020/12/23	2	9.15	0	0.00	9.15	2	2,185	0.09%
2020/12/22	2	9.14	4	9.14	9.04	-2	2,195	-0.09%
2020/12/21	1	9.20	0	0.00	9.16	1	2,189	0.05%
2020/12/15	1	9.71	16.1	9.80	9.62	-15.1	2,155	-0.70%
2020/12/11	0	0.00	9	9.29	9.28	-9	2,194	-0.41%
2020/12/10	6	9.83	15	9.43	9.48	-9	2,164	-0.42%
2020/12/09	30	9.61	2	9.58	9.90	28	2,106	1.33%
2020/12/08	22	9.16	5	9.01	9.00	17	2,072	0.82%
2020/12/07	23	9.12	28	9.16	9.10	-5	2,060	-0.24%
2020/12/04	78	10.01	51	10.01	9.95	27	1,960	1.38%
2020/12/03	443.2	11.92	1,392	12.94	11.05	-948.8	1,779	-53.33%	大買/大賣/鉅額交易
2020/12/02	22	11.85	11	11.85	11.85	11	1,247	0.88%
2020/12/01	205	10.80	11	10.80	10.80	194	1,217	15.94%	大買/鉅額交易
2020/11/30	1,136	9.83	5	9.31	9.84	1,131	1,188	95.19%	大買/鉅額交易
2020/11/27	14	8.95	4	9.03	8.95	10	1,104	0.91%
2020/11/26	11	8.83	7	8.48	8.85	4	1,088	0.37%
2020/11/25	3	8.20	0	0.00	8.28	3	1,132	0.26%
2020/11/24	0	0.00	1	8.31	8.23	-1	1,146	-0.09%
2020/11/23	0	0.00	1	8.33	8.35	-1	1,151	-0.09%
2020/11/19	9	8.40	0	0.00	8.39	9	1,189	0.76%
2020/11/17	4	8.25	0	0.00	8.15	4	1,187	0.34%
2020/11/16	2	8.41	4	8.41	8.38	-2	1,218	-0.16%
2020/11/13	1	8.42	0	0.00	8.43	1	1,234	0.08%
2020/11/04	0	0.00	4	8.67	8.60	-4	1,386	-0.29%
2020/11/02	1	8.51	0	0.00	8.51	1	1,372	0.07%
2020/10/29	1	8.60	2	8.58	8.54	-1	1,381	-0.07%
2020/10/28	1	8.92	0	0.00	8.80	1	1,384	0.07%
2020/10/27	3	9.05	0	0.00	8.93	3	1,422	0.21%
2020/10/26	6	9.29	6	9.42	9.28	0	1,431	0.00%
2020/10/22	0	0.00	4	8.25	8.27	-4	1,346	-0.30%
2020/10/21	0	0.00	2	8.30	8.25	-2	1,360	-0.15%
2020/10/16	0	0.00	12	8.21	8.73	-12	1,445	-0.83%
2020/10/15	0	0.00	3	7.96	7.94	-3	1,495	-0.20%
2020/10/14	0	0.00	25	7.89	7.90	-25	1,576	-1.59%
2020/10/13	4	7.88	187	7.92	7.88	-183	1,684	-10.87%	大賣/鉅額交易
2020/10/12	0	0.00	109	8.07	8.04	-109	1,741	-6.26%	大賣/鉅額交易
2020/10/07	1	8.11	0	0.00	8.07	1	2,026	0.05%
2020/09/28	3	8.04	11	8.02	8.03	-8	2,289	-0.35%
2020/09/25	0	0.00	118	7.92	8.10	-118	2,295	-5.14%	大賣/鉅額交易
2020/09/24	0	0.00	3	8.51	8.45	-3	2,295	-0.13%
2020/09/23	2	8.70	0	0.00	8.67	2	2,318	0.09%
2020/09/22	1	8.60	3	8.71	8.70	-2	2,331	-0.09%
2020/09/21	0	0.00	10	9.02	8.91	-10	2,324	-0.43%
2020/09/18	5	8.98	6	9.06	8.93	-1	2,317	-0.04%
2020/09/17	3	8.99	6	8.99	8.97	-3	2,315	-0.13%
2020/09/16	10	9.18	14	9.16	9.12	-4	2,301	-0.17%
2020/09/14	0	8.67	0	0.00	8.69	0	2,232	0.00%
2020/09/11	35	8.68	3	8.68	8.69	32	2,249	1.42%
2020/09/10	5	8.73	0	0.00	8.70	5	2,264	0.22%
2020/09/09	0	0.00	2	9.05	8.99	-2	2,279	-0.09%
2020/09/08	2	8.91	3	8.90	8.90	-1	2,261	-0.04%
2020/09/07	3	9.02	2	8.97	8.88	1	2,254	0.04%
2020/09/03	51.4	9.02	2	9.04	9.00	49.4	2,222	2.22%
2020/09/02	33	8.95	3	9.19	9.21	30	2,194	1.37%
2020/09/01	3	9.01	1	9.10	9.04	2	2,164	0.09%
2020/08/31	55	9.07	17	9.05	9.22	38	2,131	1.78%
2020/08/28	4	8.71	1	8.82	8.80	3	2,028	0.15%
2020/08/27	2	8.70	0	0.00	8.68	2	2,010	0.10%
2020/08/26	1	8.87	0	0.00	8.85	1	1,997	0.05%
2020/08/21	3	8.50	0	0.00	8.52	3	1,944	0.15%
2020/08/20	16	8.70	2	8.20	8.50	14	1,944	0.72%
2020/08/19	1	8.68	0	0.00	9.00	1	1,902	0.05%
2020/08/18	130	8.76	15	8.78	8.79	115	1,875	6.13%	大買/鉅額交易
2020/08/17	165	8.95	2	9.02	8.98	163	1,850	8.81%	大買/鉅額交易
2020/08/14	12	8.80	3	8.36	9.11	9	1,796	0.50%
2020/08/13	4	8.32	5	8.31	8.29	-1	1,709	-0.06%
2020/08/12	60	8.19	0	0.00	8.24	60	1,701	3.53%
2020/08/07	0	0.00	4	8.40	8.42	-4	1,676	-0.24%
2020/08/06	0	0.00	5.3	8.51	8.60	-5.3	1,669	-0.32%
2020/08/05	0	0.00	2	8.79	8.48	-2	1,670	-0.12%
2020/08/03	0	0.00	1	8.81	8.73	-1	1,666	-0.06%
2020/07/31	10	9.09	10	8.77	8.92	0	1,654	0.00%
2020/07/30	3	8.37	10	8.50	8.88	-7	1,612	-0.43%
2020/07/29	10	8.08	0	0.00	8.08	10	1,578	0.63%
2020/07/28	3	7.77	1	7.69	7.64	2	1,562	0.13%
2020/07/27	7	7.82	0	0.00	7.75	7	1,556	0.45%
2020/07/23	2	8.40	0	0.00	8.27	2	1,486	0.13%
2020/07/22	4	8.66	2	8.70	8.57	2	1,457	0.14%
2020/07/21	2	9.06	21	8.85	8.67	-19	1,428	-1.33%
2020/07/20	7	8.85	6	9.00	9.18	1	1,355	0.07%
2020/07/17	3	8.82	37	9.14	8.81	-34	1,271	-2.67%
2020/07/16	2	9.88	18	9.82	9.78	-16	1,161	-1.38%
2020/07/15	14	9.98	27	9.84	10.00	-13	1,094	-1.19%
2020/07/14	30	9.56	79	9.83	10.00	-49	963	-5.09%
2020/07/13	11	9.18	2	9.29	9.26	9	798	1.13%
2020/07/10	3	8.74	2	8.75	8.80	1	668	0.15%
2020/07/09	0	0.00	2	8.14	8.16	-2	565	-0.35%
2020/07/08	5	7.96	0	0.00	7.89	5	543	0.92%
2020/07/06	10	7.97	5	8.13	8.03	5	544	0.92%
2020/07/03	77	8.26	1	8.24	8.15	76	532	14.28%
2020/07/02	3	8.26	0	0.00	8.26	3	508	0.59%
2020/07/01	2	8.06	10	8.09	8.08	-8	467	-1.71%
2020/06/30	2	7.67	0	0.00	7.67	2	448	0.45%
2020/06/29	3	7.73	0	0.00	7.75	3	447	0.67%
2020/06/23	0	0.00	3	7.96	7.96	-3	436	-0.69%
2020/06/22	0	0.00	20	8.07	8.03	-20	435	-4.59%
2020/06/18	0	0.00	5	8.12	8.25	-5	429	-1.16%
2020/06/16	10	7.87	3	7.87	7.87	7	376	1.86%
2020/06/10	5	7.17	0	0.00	7.13	5	378	1.32%
2020/06/09	10	7.18	0	0.00	7.19	10	411	2.43%
2020/06/08	10	7.15	0	0.00	7.19	10	479	2.09%
2020/06/01	0	0.00	3	7.32	7.35	-3	500	-0.60%
2020/05/29	0	0.00	4	7.20	7.15	-4	499	-0.80%
2020/05/28	0	0.00	9	7.23	7.20	-9	504	-1.78%
2020/05/14	0	0.00	10	7.11	7.06	-10	495	-2.02%
2020/05/08	5	7.03	0	0.00	7.00	5	501	1.00%
2020/05/05	10	6.78	0	0.00	7.00	10	553	1.81%
2020/04/17	3	6.30	0	0.00	6.21	3	616	0.49%
2020/04/10	5	5.89	0	0.00	5.88	5	637	0.78%
2020/03/19	0	0.00	10	5.26	4.96	-10	671	-1.49%
2020/03/13	10	5.04	0	0.00	5.01	10	656	1.52%
2020/02/07	5	6.97	0	0.00	6.91	5	888	0.56%
2020/02/06	10	7.14	0	0.00	7.12	10	876	1.14%
2020/01/16	10	8.29	0	0.00	8.35	10	817	1.22%
2020/01/08	2	7.93	0	0.00	7.89	2	822	0.24%
2020/01/02	0	0.00	0.2	8.10	8.20	-0.2	820	-0.03%
2019/12/20	0	0.00	0.1	8.67	8.69	-0.1	1,159	-0.01%
2019/12/19	8	8.63	0	0.00	8.69	8	1,163	0.69%
2019/12/03	0	0.00	1	8.43	8.48	-1	1,123	-0.09%
2019/11/29	1	8.92	0	0.00	9.15	1	1,456	0.07%
2019/11/28	0	0.00	1	8.72	8.72	-1	1,295	-0.08%
2019/11/19	0	0.00	2	7.84	7.84	-2	1,257	-0.16%
2019/11/18	0	0.00	2	7.80	7.84	-2	1,265	-0.16%
2019/11/15	0	0.00	3	7.76	7.75	-3	1,276	-0.23%
2019/11/13	3	8.05	0	0.00	8.05	3	1,244	0.24%
2019/10/14	0	0.00	64	8.44	8.45	-64	1,860	-3.44%
2019/10/09	0	0.00	10	8.22	8.30	-10	1,861	-0.54%
2019/10/04	5	8.57	0	0.00	8.56	5	1,941	0.26%
2019/10/03	0	0.00	20	8.58	8.58	-20	1,962	-1.02%
2019/09/25	28	8.88	28	8.64	8.64	0	1,940	0.00%
2019/09/20	5	8.84	0	0.00	8.70	5	1,590	0.31%
2019/09/09	0	0.00	209	8.25	8.18	-209	1,521	-13.73%	大賣/鉅額交易
2019/09/05	0	0.00	10	8.46	8.44	-10	1,502	-0.67%
2019/09/04	0	0.00	5	8.60	8.60	-5	1,487	-0.34%
2019/08/26	0	0.00	1	7.90	7.93	-1	1,117	-0.09%
2019/08/21	0	0.00	5	8.15	8.26	-5	1,116	-0.45%
2019/08/14	5	7.99	0	0.00	7.99	5	1,111	0.45%
2019/08/07	10	7.73	0	0.00	7.72	10	1,115	0.90%
2019/08/06	3	7.62	3	7.73	7.73	0	1,109	0.00%
2019/08/02	0	0.00	15	8.08	8.10	-15	1,082	-1.39%
2019/08/01	30	8.62	8	8.58	8.57	22	1,065	2.06%
2019/07/30	2	8.98	3	9.34	8.98	-1	1,041	-0.10%
2019/07/29	0	0.00	3	9.06	8.95	-3	976	-0.31%
2019/07/26	200	8.80	0	0.00	8.74	200	953	20.98%	大買/鉅額交易
2019/07/24	0	0.00	52	8.60	8.60	-52	841	-6.18%
2019/07/23	3	8.91	3	8.89	8.80	0	818	0.00%
2019/07/19	3	8.38	0	0.00	8.38	3	695	0.43%
2019/07/18	0	0.00	2	8.65	8.36	-2	681	-0.29%
2019/07/17	0	0.00	16	8.15	8.15	-16	639	-2.50%
2019/07/16	16	8.28	16	8.24	8.27	0	645	0.00%
2019/07/12	16	8.36	0	0.00	8.31	16	727	2.20%
2019/07/11	0	0.00	1	8.40	8.40	-1	788	-0.13%
2019/07/10	1	8.38	0	0.00	8.34	1	814	0.12%
2019/07/09	0	0.00	10	8.05	8.01	-10	803	-1.25%
2019/06/21	0	0.00	0	7.44	7.49	0	772	0.00%
2019/06/19	15	7.50	0	0.00	7.40	15	773	1.94%
2019/06/18	26	7.55	0	0.00	7.49	26	768	3.38%
2019/05/24	2	6.90	0	0.00	6.91	2	747	0.27%
2019/05/22	1	7.21	0	0.00	7.20	1	722	0.14%
2019/05/17	5	7.83	0	0.00	7.64	5	727	0.69%
2019/05/15	13	8.35	0	0.00	8.13	13	708	1.84%
2019/05/13	3	7.69	0	0.00	7.73	3	681	0.44%
2019/05/09	5	7.85	0	0.00	7.69	5	680	0.73%
2019/05/03	0	0.00	1	8.72	8.39	-1	645	-0.15%
2019/05/02	26	8.48	0	0.00	8.49	26	621	4.19%
2019/04/25	12	8.02	0	0.00	7.97	12	572	2.10%
2019/04/23	0	0.00	3	7.95	8.07	-3	560	-0.54%
2019/04/22	1	7.90	9	7.90	7.86	-8	547	-1.46%
2019/04/19	29	8.05	0	0.00	7.94	29	538	5.39%
2019/04/18	10	8.01	7	8.34	8.12	3	507	0.59%
2019/04/17	13	7.60	3	7.80	8.00	10	442	2.26%
2019/04/16	9	7.20	0	0.00	7.35	9	370	2.43%
2019/04/15	0	6.77	0	0.00	6.80	0	309	0.00%
2019/03/25	0	0.00	2	6.17	6.20	-2	373	-0.53%
2019/03/04	10	6.08	0	0.00	6.11	10	303	3.29%
2019/02/25	0	0.00	1	6.20	6.19	-1	298	-0.33%
2018/11/29	0	0.00	0.8	5.80	6.08	-0.8	321	-0.25%
2018/11/13	0	0.00	0	5.59	5.88	0	322	0.00%
2018/11/12	0	0.00	0	5.89	5.90	0	321	0.00%
2018/10/23	0	0.00	0	6.14	6.13	0	209	0.00%
2018/09/25	0	0.00	7	5.62	5.65	-7	195	-3.57%
2018/09/17	0	0.00	6	5.98	5.93	-6	191	-3.13%
2018/09/14	0	0.00	5	5.80	5.98	-5	192	-2.59%
2018/09/13	0	0.00	2	5.80	5.80	-2	193	-1.03%
2018/04/26	0	0.00	2	6.84	6.90	-2	232	-0.86%
2018/02/23	0	0.00	0	7.58	7.60	0	525	0.00%
2018/02/21	0	0.00	0	7.21	7.33	0	543	0.00%
2018/01/02	0	0.00	2	9.33	9.33	-2	689	-0.29%