連展投控 (3710)-國泰-館前券商分點個股進出

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
10.10
漲跌
▼0.15
漲幅
-1.46%
成交量
615張
產業
上櫃電子零組件類股▼0.55%
77人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/25	2	10.13	0	0.00	10.10	2	1,086	0.18%
2024/04/24	0	10.30	0	0.00	10.25	0	1,090	0.00%
2024/04/23	0	0.00	6	10.22	10.30	-6	1,112	-0.54%
2024/04/19	1	10.25	1	10.35	10.25	0	1,106	0.00%
2024/04/18	10	10.59	1	10.55	10.55	9	1,081	0.83%
2024/04/17	0	10.65	0	0.00	10.60	0	1,074	0.00%
2024/04/16	1	10.30	0	0.00	10.55	1	1,053	0.10%
2024/04/15	0	0.00	2	10.68	10.65	-2	1,030	-0.19%
2024/04/12	1	10.30	1	10.55	10.35	0	1,010	0.00%
2024/04/11	4	10.45	0	0.00	10.30	4	1,001	0.40%
2024/04/10	0	0.00	1	10.65	10.70	-1	990	-0.10%
2024/04/09	0	10.20	0	0.00	10.20	0	953	0.00%
2024/04/08	2	10.10	114	10.05	10.10	-112	948	-11.81%	大賣/鉅額交易
2024/04/03	1	10.15	41	10.16	10.20	-40	940	-4.25%
2024/04/02	1	10.30	1	10.20	10.20	0	936	0.00%
2024/04/01	1	10.45	1	10.30	10.30	0	923	0.00%
2024/03/29	164	10.67	0	0.00	10.70	164	904	18.14%	大買/鉅額交易
2024/03/22	0.1	9.75	0	0.00	9.60	0.1	733	0.01%
2024/03/21	5	9.66	0	0.00	9.61	5	744	0.67%
2024/03/18	5.1	9.66	0	0.00	9.68	5.1	765	0.66%
2024/03/15	0	0.00	1.2	9.80	9.71	-1.2	763	-0.16%
2024/03/14	1	9.87	0	0.00	9.88	1	759	0.13%
2024/03/12	1	10.10	0	0.00	10.10	1	765	0.13%
2024/03/11	0	9.99	0	0.00	10.00	0	790	0.00%
2024/03/08	3	9.79	2	9.86	9.78	1	862	0.12%
2024/03/04	3	10.10	0	0.00	10.10	3	870	0.34%
2024/03/01	0	10.40	0	0.00	10.25	0	856	0.00%
2024/02/27	0	0.00	2	10.45	10.30	-2	849	-0.24%
2024/02/21	4	10.78	0	0.00	10.80	4	849	0.47%
2024/02/20	3	10.85	0	0.00	10.80	3	842	0.36%
2024/02/19	15	10.59	1	10.65	10.65	14	823	1.70%
2024/02/16	19	10.49	0	0.00	10.50	19	812	2.34%
2024/02/15	0	10.25	0	0.00	10.30	0	801	0.00%
2024/02/05	0	10.45	1	10.25	10.20	-1	798	-0.13%
2024/02/02	3	10.42	2	10.30	10.30	1	794	0.13%
2024/02/01	1	10.55	0	0.00	10.50	1	786	0.13%
2024/01/31	1	10.55	0	0.00	10.60	1	784	0.13%
2024/01/30	0	0.00	1	10.50	10.50	-1	771	-0.13%
2024/01/29	2	10.60	20	10.50	10.60	-18	764	-2.35%
2024/01/26	4	10.41	0	0.00	10.30	4	749	0.53%
2024/01/25	0	0.00	6	10.36	10.30	-6	743	-0.81%
2024/01/24	4	10.34	3	10.35	10.35	1	733	0.14%
2024/01/23	0	10.40	0	0.00	10.20	0	724	0.00%
2024/01/22	10	10.25	1	10.20	10.20	9	722	1.25%
2024/01/19	16	10.25	7	10.24	10.20	9	732	1.23%
2024/01/18	10	10.60	42	10.34	10.40	-32	730	-4.38%
2024/01/17	49	10.58	0	0.00	10.40	49	722	6.78%
2024/01/11	0	0.00	1	10.00	10.00	-1	687	-0.15%
2024/01/09	2	9.90	1	9.90	9.90	1	682	0.15%
2024/01/08	1	10.00	0	0.00	10.00	1	674	0.15%
2024/01/05	0	0.00	0.3	10.00	10.05	-0.3	670	-0.05%
2024/01/04	0	0.00	1	10.10	10.00	-1	669	-0.15%
2024/01/03	1	10.05	0	0.00	10.05	1	672	0.15%
2023/12/27	1	10.15	1	10.15	10.15	0	672	0.00%
2023/12/26	1	10.05	0	0.00	10.15	1	670	0.16%
2023/12/25	0	0.00	2	10.10	10.10	-2	664	-0.30%
2023/12/20	0	0.00	1	10.25	10.25	-1	657	-0.15%
2023/12/19	1	10.15	1	10.20	10.10	0	653	0.00%
2023/12/18	0	0.00	19	10.54	10.45	-19	641	-2.96%
2023/12/15	2	10.68	2	10.65	10.70	0	631	0.00%
2023/12/13	0	0.00	2	10.68	10.75	-2	609	-0.33%
2023/12/12	2	10.58	0	0.00	10.50	2	604	0.33%
2023/12/11	2	10.75	4	10.73	10.70	-2	594	-0.34%
2023/12/08	0	0.00	1	10.60	10.65	-1	593	-0.17%
2023/12/07	2	10.75	6	10.75	10.70	-4	598	-0.67%
2023/12/06	9	10.71	3	10.68	10.70	6	585	1.03%
2023/12/05	12	10.88	3	10.92	11.00	9	552	1.63%
2023/12/04	14	10.31	8	10.53	10.65	6	467	1.28%
2023/12/01	11	9.78	0	0.00	10.05	11	422	2.61%
2023/11/30	1.2	9.74	0	0.00	9.73	1.2	402	0.31%
2023/11/29	0	9.75	0	0.00	9.73	0	407	0.00%
2023/11/28	0	0.00	15	9.66	9.72	-15	418	-3.59%
2023/11/21	5	9.74	0	0.00	9.72	5	520	0.96%
2023/11/20	0	9.32	0	0.00	9.91	0	524	0.01%
2023/11/16	0	0.00	2	9.39	9.34	-2	510	-0.39%
2023/11/09	1	9.55	0	0.00	9.55	1	526	0.19%
2023/11/07	0.1	9.69	0	0.00	9.65	0.1	555	0.01%
2023/11/02	0	0.00	0.2	9.45	9.39	-0.2	575	-0.04%
2023/10/27	1	9.71	0.2	9.77	9.78	0.8	597	0.14%
2023/10/24	0	0.00	2	9.25	9.28	-2	605	-0.33%
2023/10/19	0	0.00	10	9.32	9.35	-10	623	-1.60%
2023/10/18	10	9.28	2	9.33	9.26	8	635	1.26%
2023/10/05	0.2	9.75	0	0.00	9.55	0.2	898	0.02%
2023/10/04	1	9.56	1	9.52	9.52	0	917	0.00%
2023/10/03	1	9.70	0	0.00	9.70	1	921	0.11%
2023/10/02	1	9.83	0	0.00	9.84	1	936	0.11%
2023/09/28	0	0.00	3	9.76	9.73	-3	949	-0.32%
2023/09/27	3	9.81	0	0.00	9.80	3	962	0.31%
2023/09/25	2	9.88	0	0.00	9.96	2	996	0.20%
2023/09/20	5	9.97	0	0.00	9.95	5	1,017	0.49%
2023/09/19	5	9.98	0	0.00	9.98	5	1,025	0.49%
2023/09/18	5	10.00	1	10.00	10.00	4	1,048	0.38%
2023/09/15	2	9.92	0	0.00	9.95	2	1,055	0.19%
2023/09/14	0	0.00	1	9.96	9.96	-1	1,055	-0.09%
2023/09/13	1	10.10	0	0.00	10.00	1	1,060	0.09%
2023/09/12	1	10.15	0	0.00	10.05	1	1,071	0.09%
2023/09/08	5	9.87	0	0.00	9.88	5	1,093	0.46%
2023/09/07	3	9.94	21	9.94	9.98	-18	1,101	-1.63%
2023/09/06	1	9.97	1	9.95	9.95	0	1,117	0.00%
2023/09/05	1	10.05	0	0.00	10.05	1	1,120	0.09%
2023/09/04	6	10.11	1	10.05	10.15	5	1,124	0.44%
2023/09/01	1	9.86	1	9.99	9.97	0	1,125	0.00%
2023/08/31	11	10.16	4	10.18	10.10	7	1,123	0.62%
2023/08/30	7.1	9.89	2.1	9.89	10.25	5	1,117	0.45%
2023/08/28	1	9.32	1	9.13	9.13	0	1,097	0.00%
2023/08/25	1.1	9.33	2	9.35	9.48	-0.9	1,086	-0.09%
2023/08/24	2.7	9.78	0	0.00	9.72	2.7	1,092	0.24%
2023/08/23	1	9.88	0.1	9.90	9.87	0.9	1,086	0.08%
2023/08/22	3	9.91	0	0.00	9.91	3	1,091	0.27%
2023/08/21	0	0.00	0	10.00	9.84	0	1,098	0.00%
2023/08/17	0.2	9.88	23	9.85	9.90	-22.9	1,105	-2.07%
2023/08/16	2	9.93	0	0.00	9.90	2	1,111	0.18%
2023/08/15	2	9.96	0	0.00	9.99	2	1,119	0.18%
2023/08/14	0	0.00	3	9.90	9.99	-3	1,118	-0.27%
2023/08/10	2	10.10	0	0.00	10.25	2	1,102	0.18%
2023/08/07	1	10.35	1	10.35	10.35	0	1,110	0.00%
2023/08/04	1	10.40	10	10.40	10.35	-9	1,112	-0.81%
2023/08/02	10	10.48	0	0.00	10.50	10	1,132	0.88%
2023/08/01	0	0.00	2	10.55	10.55	-2	1,127	-0.18%
2023/07/28	1	10.50	0	0.00	10.50	1	1,121	0.09%
2023/07/27	2.5	10.75	0	0.00	10.65	2.5	1,121	0.22%
2023/07/25	0	0.00	56	10.71	10.65	-56	1,128	-4.96%
2023/07/24	0	0.00	141	10.86	10.75	-141	1,132	-12.45%	大賣/鉅額交易
2023/07/20	20	11.10	0	0.00	11.10	20	1,143	1.75%
2023/07/19	60	11.46	2	11.35	11.20	58	1,137	5.10%
2023/07/18	146	11.10	1	11.35	11.35	145	1,107	13.10%	大買/鉅額交易
2023/07/17	1	10.25	2	10.30	10.35	-1	1,083	-0.09%
2023/07/14	2	10.53	0	0.00	10.55	2	1,073	0.19%
2023/07/13	11.1	10.66	0	0.00	10.65	11.1	1,078	1.02%
2023/07/12	7	10.66	0	0.00	10.65	7	1,090	0.64%
2023/07/10	0	0.00	1	11.05	11.05	-1	1,069	-0.09%
2023/07/06	1.1	11.11	0	0.00	11.05	1.1	1,095	0.10%
2023/07/05	1	11.15	0.4	11.25	11.20	0.6	1,096	0.05%
2023/07/04	5	11.15	0	0.00	11.20	5	1,095	0.46%
2023/07/03	1	11.20	0	0.00	11.20	1	1,099	0.09%
2023/06/30	0	0.00	2	11.25	11.20	-2	1,090	-0.18%
2023/06/29	0	0.00	10	11.40	11.35	-10	1,096	-0.91%
2023/06/28	12	11.36	0	0.00	11.35	12	1,108	1.08%
2023/06/26	0	0.00	26	11.59	11.55	-26	1,151	-2.26%
2023/06/21	0.1	11.30	0	0.00	11.30	0.1	1,207	0.00%
2023/06/20	0.1	11.30	0	0.00	11.35	0.1	1,440	0.01%
2023/06/19	1	11.40	0	0.00	11.40	1	1,544	0.06%
2023/06/16	0	0.00	10	11.20	11.20	-10	1,549	-0.65%
2023/06/15	5.1	11.25	0	0.00	11.30	5.1	1,544	0.33%
2023/06/14	2	11.33	0	0.00	11.30	2	1,541	0.13%
2023/06/12	10.2	11.40	15	11.40	11.45	-4.8	1,569	-0.31%
2023/06/09	11	11.50	0	0.00	11.55	11	1,575	0.70%
2023/06/06	0	0.00	8	11.65	11.55	-8	1,702	-0.47%
2023/06/05	15	11.65	0	0.00	11.60	15	1,712	0.88%
2023/06/01	0	0.00	1	11.80	11.80	-1	1,710	-0.06%
2023/05/30	8	11.74	0	0.00	11.75	8	1,724	0.46%
2023/05/26	20	11.55	0	0.00	11.50	20	1,761	1.14%
2023/05/25	10	11.65	0	0.00	11.65	10	1,787	0.56%
2023/05/24	5	11.65	0	0.00	11.65	5	1,811	0.28%
2023/05/23	1	11.60	0	0.00	11.55	1	1,840	0.05%
2023/05/22	0	0.00	2.6	11.41	11.40	-2.6	1,885	-0.14%
2023/05/19	0.1	11.40	15	11.45	11.40	-14.9	1,927	-0.77%
2023/05/17	10	11.55	0	0.00	11.55	10	2,169	0.46%
2023/05/16	2	11.60	0	0.00	11.55	2	2,198	0.09%
2023/05/15	0	0.00	10	11.30	11.55	-10	2,259	-0.44%
2023/05/12	0	0.00	1	11.35	11.25	-1	2,362	-0.04%
2023/05/11	10	11.30	0	0.00	11.20	10	2,577	0.39%
2023/05/10	0	0.00	10	11.41	11.45	-10	2,732	-0.37%
2023/05/09	10.1	11.35	0	0.00	11.30	10.1	2,768	0.36%
2023/05/05	0	11.65	0	0.00	11.60	0	2,812	0.00%
2023/05/02	0	0.00	6	11.70	11.70	-6	2,914	-0.21%
2023/04/28	3	11.70	1	11.75	11.60	2	2,919	0.07%
2023/04/27	6	11.50	8	11.75	11.70	-2	2,924	-0.07%
2023/04/26	8	11.50	0	0.00	11.50	8	2,916	0.27%
2023/04/24	0	11.83	10	11.91	11.90	-10	2,908	-0.34%
2023/04/21	11	11.70	105	11.89	11.65	-94	2,913	-3.23%	大賣/
2023/04/20	0.1	12.10	0	0.00	11.95	0.1	2,876	0.00%
2023/04/18	0.1	12.20	16	12.24	12.15	-15.9	2,828	-0.56%
2023/04/17	0	0.00	2	12.20	12.20	-2	2,817	-0.07%
2023/04/14	0	0.00	3	12.40	12.25	-3	2,804	-0.11%
2023/04/13	0.1	12.30	0	0.00	12.30	0.1	2,795	0.00%
2023/04/12	0	12.55	0	0.00	12.35	0	2,792	0.00%
2023/04/11	6	12.48	5	12.58	12.50	1	2,784	0.04%
2023/04/10	4	12.20	0	0.00	12.20	4	2,774	0.14%
2023/04/07	0	0.00	1	12.25	12.20	-1	2,823	-0.04%
2023/04/06	0	12.40	3	12.13	12.15	-3	2,825	-0.11%
2023/03/31	1	12.30	6	12.25	12.25	-5	2,838	-0.18%
2023/03/30	0	0.00	34	12.25	12.25	-34	2,836	-1.20%
2023/03/29	1	12.25	5	12.27	12.25	-4	2,867	-0.14%
2023/03/28	3	12.45	5	12.45	12.35	-2	2,878	-0.07%
2023/03/27	2	12.33	4	12.30	12.20	-2	2,868	-0.07%
2023/03/24	41	12.80	20.3	12.68	12.60	20.7	2,875	0.72%
2023/03/23	173	13.25	107	13.09	13.15	66	2,814	2.35%	大買/大賣/
2023/03/22	90	12.26	21	12.72	12.80	69	2,590	2.66%
2023/03/21	1	11.95	0	0.00	11.85	1	2,498	0.04%
2023/03/20	0	0.00	1	11.85	11.90	-1	2,504	-0.04%
2023/03/17	1	11.70	10	11.75	11.70	-9	2,506	-0.36%
2023/03/16	12	11.63	0	0.00	11.60	12	2,514	0.48%
2023/03/15	0	0.00	10	12.05	12.00	-10	2,505	-0.40%
2023/03/14	2	12.03	6	11.99	11.95	-4	2,523	-0.16%
2023/03/13	12	12.00	1	12.00	12.10	11	2,534	0.43%
2023/03/10	0.3	12.40	3	12.32	12.30	-2.7	2,554	-0.11%
2023/03/09	0	0.00	8	12.82	12.80	-8	2,613	-0.31%
2023/03/08	2	12.20	3	12.23	12.20	-1	2,638	-0.04%
2023/03/07	2	12.25	0	0.00	12.25	2	2,643	0.08%
2023/03/06	0	0.00	20	12.20	12.20	-20	2,644	-0.76%
2023/03/03	0	0.00	1	12.10	12.10	-1	2,690	-0.04%
2023/03/02	5	12.10	5	12.25	12.15	0	2,682	0.00%
2023/03/01	4	12.08	1	12.10	12.05	3	2,687	0.11%
2023/02/24	8	12.20	2	12.25	12.15	6	2,699	0.22%
2023/02/23	5	12.48	1	12.50	12.40	4	2,694	0.15%
2023/02/22	2	12.60	0	0.00	12.50	2	2,809	0.07%
2023/02/21	3	12.85	2	12.85	12.80	1	2,867	0.03%
2023/02/20	6	13.00	5	13.01	12.95	1	2,843	0.04%
2023/02/17	6	12.98	9.4	12.99	13.00	-3.4	2,819	-0.12%
2023/02/16	6	13.07	53	13.04	13.05	-47	2,789	-1.69%
2023/02/15	53	12.64	8	12.55	13.00	45	2,713	1.66%
2023/02/14	4	12.40	55	12.38	12.35	-51	2,594	-1.97%
2023/02/13	60	12.69	17	12.57	12.45	43	2,579	1.67%
2023/02/10	16	13.04	35	12.97	12.90	-19	2,547	-0.75%
2023/02/09	51	13.13	24.1	13.11	13.15	26.9	2,452	1.10%
2023/02/08	31.4	12.37	120	12.25	12.80	-88.6	2,241	-3.95%	大賣/
2023/02/07	35	11.89	5	12.02	12.10	30	2,087	1.44%
2023/02/06	12	11.76	3	11.73	11.85	9	2,068	0.44%
2023/02/03	82	11.95	3	11.80	11.85	79	2,067	3.82%
2023/02/02	5	11.96	6	11.66	11.90	-1	2,041	-0.05%
2023/02/01	0	0.00	1.1	11.45	11.50	-1.1	1,974	-0.06%
2023/01/31	1	11.35	1	11.35	11.40	0	1,991	0.00%
2023/01/30	1	11.20	10	11.20	11.25	-9	2,020	-0.45%
2023/01/17	0	0.00	6	11.08	11.10	-6	2,064	-0.29%
2023/01/13	1	11.15	0	0.00	11.05	1	2,102	0.05%
2023/01/12	6	11.06	1	11.10	11.05	5	2,148	0.23%
2023/01/11	5	11.15	0	0.00	11.15	5	2,165	0.23%
2023/01/10	1	11.35	0	0.00	11.30	1	2,178	0.05%
2023/01/09	1	11.30	5	11.35	11.35	-4	2,202	-0.18%
2023/01/06	1	11.45	0	0.00	11.35	1	2,226	0.04%
2023/01/05	0	0.00	1	11.60	11.40	-1	2,321	-0.04%
2023/01/04	5	11.28	1	11.25	11.25	4	2,344	0.17%
2023/01/03	1.1	11.15	0.3	11.30	11.25	0.9	2,376	0.04%
2022/12/30	1	11.20	0	0.00	11.15	1	2,392	0.04%
2022/12/29	5	11.30	2	11.35	11.30	3	2,400	0.12%
2022/12/28	0	0.00	3	11.55	11.40	-3	2,434	-0.12%
2022/12/27	3	11.15	11	11.56	11.70	-8	2,447	-0.33%
2022/12/26	5	11.05	0	0.00	11.05	5	2,414	0.21%
2022/12/23	1	10.80	1	10.75	11.25	0	2,469	0.00%
2022/12/21	8	11.14	1	11.20	11.00	7	2,626	0.27%
2022/12/20	6	11.33	1	11.55	11.10	5	2,662	0.19%
2022/12/19	5	11.55	1	11.65	11.50	4	2,784	0.14%
2022/12/16	2	11.75	6	11.65	11.80	-4	2,851	-0.14%
2022/12/15	1	11.65	2	11.65	11.55	-1	2,882	-0.03%
2022/12/13	3	11.63	1	11.60	11.45	2	2,966	0.07%
2022/12/12	1	11.45	1	11.70	11.65	0	3,080	0.00%
2022/12/09	0	0.00	1.1	11.91	11.85	-1.1	3,235	-0.03%
2022/12/08	1	11.90	0	0.00	11.90	1	3,349	0.03%
2022/12/07	0	0.00	7	11.85	11.80	-7	3,419	-0.20%
2022/12/06	3	12.43	1	12.45	12.15	2	3,509	0.06%
2022/12/05	1	12.60	5	12.49	12.50	-4	3,725	-0.11%
2022/12/02	2	12.40	24	12.86	12.60	-22	3,932	-0.56%
2022/12/01	27	12.82	80	12.56	12.55	-53	4,126	-1.28%
2022/11/30	20	12.10	20	12.10	12.50	0	4,328	0.00%
2022/11/29	54	11.86	3	11.75	11.85	51	4,403	1.16%
2022/11/28	5	11.80	7	11.80	11.80	-2	4,683	-0.04%
2022/11/25	28	11.91	3.5	11.91	11.95	24.5	4,905	0.50%
2022/11/24	5	11.55	1	11.65	11.50	4	5,168	0.08%
2022/11/23	1	11.45	1	11.45	11.60	0	5,530	0.00%
2022/11/22	0	0.00	3	11.45	11.40	-3	6,208	-0.05%
2022/11/21	1.2	11.91	7	11.86	11.70	-5.8	6,549	-0.09%
2022/11/18	23.2	12.06	15	12.05	12.10	8.2	6,624	0.12%
2022/11/17	9	11.87	16.5	11.62	11.90	-7.5	6,586	-0.11%
2022/11/16	0	0.00	2	10.95	10.85	-2	6,634	-0.03%
2022/11/15	8	10.91	2	11.00	10.95	6	6,759	0.09%
2022/11/14	2	10.90	1	10.95	11.00	1	6,979	0.01%
2022/11/11	6	11.08	11	11.06	10.85	-5	7,150	-0.07%
2022/11/10	5	11.20	0	0.00	11.20	5	7,202	0.07%
2022/11/09	14	11.49	0	0.00	11.45	14	7,363	0.19%
2022/11/08	0	0.00	7	11.51	11.45	-7	7,574	-0.09%
2022/11/07	3.4	11.35	0	0.00	11.30	3.4	7,672	0.04%
2022/11/03	0	0.00	7	11.10	11.20	-7	7,961	-0.09%
2022/11/02	2	11.05	5	11.10	11.25	-3	8,149	-0.04%
2022/11/01	7	10.86	1	10.95	10.95	6	8,307	0.07%
2022/10/31	0.1	10.70	0	0.00	10.70	0.1	8,329	0.00%
2022/10/28	1	10.75	1	10.55	10.55	0	8,390	0.00%
2022/10/27	5	10.40	13	10.49	10.90	-8	8,503	-0.09%
2022/10/25	2	10.45	0	0.00	10.35	2	8,893	0.02%
2022/10/24	0	0.00	2	11.00	11.00	-2	8,849	-0.02%
2022/10/21	9	11.15	0	0.00	11.00	9	8,847	0.10%
2022/10/20	9	11.14	21	11.22	11.45	-12	8,815	-0.14%
2022/10/19	5	11.90	0	0.00	11.50	5	8,768	0.06%
2022/10/18	4	12.00	26	12.15	11.90	-22	8,746	-0.25%
2022/10/14	0.3	12.00	3	11.83	11.95	-2.7	8,704	-0.03%
2022/10/13	1	11.90	9	11.16	11.15	-8	8,696	-0.09%
2022/10/12	11.1	12.08	1	12.10	12.25	10.1	8,635	0.12%
2022/10/11	7	12.24	3	12.48	12.20	4	8,622	0.05%
2022/10/07	6.1	13.04	35	13.06	13.05	-28.9	8,591	-0.34%
2022/10/06	6	13.11	0	0.00	13.10	6	8,579	0.07%
2022/10/05	3	13.38	2	13.40	13.15	1	8,577	0.01%
2022/10/04	2	13.40	3	13.40	13.40	-1	8,551	-0.01%
2022/10/03	0	0.00	1	13.35	13.30	-1	8,535	-0.01%
2022/09/30	3	13.35	3	13.20	13.40	0	8,526	0.00%
2022/09/29	2	12.95	0	0.00	12.80	2	8,474	0.02%
2022/09/28	14	13.33	4	13.35	12.85	10	8,432	0.12%
2022/09/27	4	13.83	13	14.00	14.25	-9	8,322	-0.11%
2022/09/26	20	14.11	5	14.00	14.00	15	8,262	0.18%
2022/09/23	48	14.94	2.3	15.48	14.80	45.7	8,161	0.56%
2022/09/22	6	15.28	1.1	15.22	15.25	4.9	8,141	0.06%
2022/09/21	7	14.92	10	14.84	14.80	-3	8,144	-0.04%
2022/09/20	29	15.11	2	15.18	15.25	27	8,232	0.33%
2022/09/19	15.3	14.77	33	14.81	14.80	-17.7	8,215	-0.21%
2022/09/16	55.5	15.35	39	15.18	15.15	16.5	8,181	0.20%
2022/09/15	52	16.31	11	16.09	15.90	41	8,073	0.51%
2022/09/14	9	16.12	9	16.16	16.35	0	7,976	0.00%
2022/09/13	11	16.21	9	16.26	16.40	2	7,908	0.03%
2022/09/12	29.5	16.64	101.1	16.73	16.25	-71.6	7,880	-0.91%	大賣/
2022/09/08	35.5	17.11	31	17.11	17.00	4.5	7,745	0.06%
2022/09/07	23	16.34	18.8	16.47	16.80	4.2	7,540	0.06%
2022/09/06	20	15.69	47	16.22	16.60	-27	7,311	-0.37%
2022/09/05	8.9	16.36	14	16.19	15.80	-5.1	7,060	-0.07%
2022/09/02	63.6	16.65	129.1	16.61	16.60	-65.5	6,930	-0.95%	大賣/
2022/09/01	58.2	17.05	41	17.19	16.95	17.2	6,696	0.26%
2022/08/31	79.1	17.26	13.5	17.21	17.45	65.6	6,600	0.99%
2022/08/30	77.7	17.04	62.3	16.83	17.20	15.4	6,313	0.24%
2022/08/29	101.2	16.45	45.4	16.11	17.20	55.8	5,988	0.93%	大買/
2022/08/26	19.1	15.78	75.8	15.92	16.25	-56.7	5,326	-1.07%
2022/08/25	9.4	14.66	10.6	14.81	14.80	-1.2	4,993	-0.02%
2022/08/24	16.6	14.59	7	14.49	14.60	9.6	4,947	0.19%
2022/08/23	1.1	14.30	30.5	14.33	14.20	-29.4	4,916	-0.60%
2022/08/22	6	14.98	28	14.88	14.75	-22	4,790	-0.46%
2022/08/19	34	14.79	142.9	14.74	14.90	-108.9	4,676	-2.33%	大賣/鉅額交易
2022/08/18	59	14.95	28.2	15.06	15.00	30.8	4,443	0.69%
2022/08/17	15.3	14.46	9	14.43	14.50	6.3	4,260	0.15%
2022/08/16	46	14.72	14	14.61	14.65	32	4,171	0.77%
2022/08/15	33	14.73	32	14.42	14.90	1	4,008	0.02%
2022/08/12	29	13.76	10	13.68	13.70	19	3,798	0.50%
2022/08/11	14	14.28	13	14.20	14.10	1	3,670	0.03%
2022/08/10	17	14.18	3	14.35	14.15	14	3,530	0.40%
2022/08/09	21	13.99	77	14.04	14.45	-56	3,371	-1.66%
2022/08/08	15	13.35	17	13.71	13.95	-2	3,180	-0.06%
2022/08/05	6.1	12.85	2	12.95	12.95	4.1	3,009	0.14%
2022/08/04	1	12.50	1	12.45	12.85	0	2,998	0.00%
2022/08/03	11	13.20	2	13.15	13.30	9	2,932	0.31%
2022/08/02	8	13.66	13	13.59	13.85	-5	2,852	-0.18%
2022/08/01	2	12.85	17	12.79	12.90	-15	2,590	-0.58%
2022/07/29	0	0.00	8.2	11.81	11.75	-8.2	2,445	-0.34%
2022/07/26	1	11.50	2	11.53	11.50	-1	2,660	-0.04%
2022/07/25	1	11.60	0	0.00	11.60	1	2,724	0.04%
2022/07/21	0	0.00	3	11.85	11.75	-3	2,778	-0.11%
2022/07/20	3	11.98	1	12.20	11.90	2	2,793	0.07%
2022/07/19	2	11.98	12	11.90	12.20	-10	2,818	-0.35%
2022/07/18	0	0.00	1	11.60	11.55	-1	2,802	-0.04%
2022/07/15	0	0.00	1	11.15	11.20	-1	2,796	-0.04%
2022/07/14	2	11.25	11	11.14	11.35	-9	2,812	-0.32%
2022/07/13	1	11.40	0	0.00	11.15	1	2,822	0.04%
2022/07/12	1	11.30	3	11.27	11.10	-2	2,841	-0.07%
2022/07/11	9	11.43	13	11.45	11.45	-4	2,864	-0.14%
2022/07/08	4	11.60	0	0.00	11.55	4	2,897	0.14%
2022/07/07	1	11.60	0	0.00	11.60	1	2,906	0.03%
2022/07/06	0.1	11.45	1.7	11.62	11.40	-1.6	2,949	-0.05%
2022/07/05	1	11.90	0.3	11.70	11.85	0.7	3,019	0.02%
2022/07/04	5	11.80	2	11.65	11.75	3	3,038	0.10%
2022/07/01	19	12.08	5	12.38	12.00	14	3,147	0.44%
2022/06/30	4	12.88	16	13.05	12.50	-12	3,130	-0.38%
2022/06/29	5	13.35	4	13.58	13.50	1	3,100	0.03%
2022/06/28	19	13.47	6	13.61	13.75	13	3,060	0.42%
2022/06/27	7	13.11	263	13.04	13.00	-256	3,001	-8.53%	大賣/鉅額交易
2022/06/24	6	13.27	6	13.53	13.10	0	2,980	0.00%
2022/06/23	6	13.18	5	13.33	13.00	1	2,953	0.03%
2022/06/22	3	12.90	0	0.00	13.20	3	2,954	0.10%
2022/06/21	8	13.13	0	0.00	13.00	8	3,000	0.27%
2022/06/20	152	13.93	23	13.16	12.90	129	3,027	4.26%	大買/鉅額交易
2022/06/17	3	12.33	5	13.32	13.60	-2	2,990	-0.07%
2022/06/16	12	12.95	2	12.55	12.40	10	2,958	0.34%
2022/06/15	9	12.99	1	12.95	12.85	8	2,999	0.27%
2022/06/14	23	12.94	1	13.10	13.05	22	3,091	0.71%
2022/06/13	30	13.47	2	13.45	13.40	28	3,120	0.90%
2022/06/10	80	13.69	4	13.65	13.90	76	3,200	2.37%
2022/06/09	81	13.37	11	13.80	13.95	70	3,191	2.19%
2022/06/08	12	12.78	2	12.85	12.75	10	3,157	0.32%
2022/06/07	14	12.67	1	12.60	12.60	13	3,246	0.40%
2022/06/06	9	12.52	10	12.55	12.45	-1	3,317	-0.03%
2022/06/02	1	12.40	0	0.00	12.30	1	3,477	0.03%
2022/06/01	2	12.43	5	12.40	12.25	-3	3,679	-0.08%
2022/05/31	11	11.24	6	11.92	12.30	5	3,870	0.13%
2022/05/30	2	11.20	0	0.00	11.20	2	4,206	0.05%
2022/05/27	1	11.20	0	0.00	11.10	1	4,689	0.02%
2022/05/26	0	0.00	1	11.45	11.05	-1	5,023	-0.02%
2022/05/25	1	11.25	0	0.00	11.25	1	5,260	0.02%
2022/05/24	3	11.30	1	11.20	11.15	2	5,613	0.04%
2022/05/23	1	11.55	1	11.40	11.35	0	5,766	0.00%
2022/05/20	6	11.54	0	0.00	11.65	6	5,908	0.10%
2022/05/18	1	12.05	12	11.90	12.00	-11	6,303	-0.17%
2022/05/17	1	11.70	0	11.70	11.70	1	6,623	0.02%
2022/05/16	0	0.00	1	11.75	11.60	-1	6,699	-0.01%
2022/05/13	2	11.88	5	11.80	11.70	-3	6,793	-0.04%
2022/05/12	1	11.60	0	0.00	11.50	1	6,892	0.01%
2022/05/10	0	0.00	4	11.60	11.95	-4	7,160	-0.06%
2022/05/09	1	11.95	11	12.11	11.90	-10	7,389	-0.14%
2022/05/06	5	12.35	5	12.34	12.45	0	7,732	0.00%
2022/05/05	22.4	12.60	4	13.08	12.75	18.4	7,768	0.24%
2022/05/04	10	12.07	15	12.48	12.55	-5	7,691	-0.07%
2022/04/29	4	12.04	1	12.15	12.00	3	7,814	0.04%
2022/04/28	1	10.90	4	11.35	11.40	-3	7,879	-0.04%
2022/04/27	7	10.24	8	10.25	10.40	-1	8,077	-0.01%
2022/04/26	1.1	10.90	1	10.70	10.70	0.1	8,614	0.00%
2022/04/25	6	10.92	0	11.00	10.90	6	8,651	0.07%
2022/04/22	1	12.20	6.3	12.00	11.95	-5.3	8,701	-0.06%
2022/04/21	0	0.00	12	12.05	12.00	-12	8,755	-0.14%
2022/04/20	0	12.45	25	12.31	12.20	-25	8,748	-0.29%
2022/04/19	2	12.55	1	12.50	12.40	1	8,773	0.01%
2022/04/18	5	12.55	0	0.00	12.30	5	8,919	0.06%
2022/04/15	1	12.05	1	12.30	12.10	0	8,911	0.00%
2022/04/14	16.1	12.32	1	12.65	12.30	15.1	8,878	0.17%
2022/04/13	2	12.73	2.5	12.89	12.80	-0.5	8,835	-0.01%
2022/04/12	1	12.25	4	12.35	12.50	-3	8,817	-0.03%
2022/04/11	10	12.20	2	12.20	12.25	8	8,772	0.09%
2022/04/08	5	13.40	10	13.30	13.30	-5	8,690	-0.06%
2022/04/07	6	12.93	32	13.21	12.90	-26	8,666	-0.30%
2022/04/06	0	0.00	3	14.05	14.00	-3	8,560	-0.04%
2022/04/01	3	14.13	0	14.30	14.30	3	8,540	0.04%
2022/03/31	10	14.42	0	0.00	14.30	10	8,516	0.12%
2022/03/30	7	14.95	5	14.98	14.85	2	8,489	0.02%
2022/03/29	4	14.23	14	14.25	14.20	-10	8,433	-0.12%
2022/03/28	15	14.38	7	14.49	14.20	8	8,437	0.09%
2022/03/25	14	14.82	20.2	14.76	14.80	-6.2	8,375	-0.07%
2022/03/24	47	14.87	7.1	14.91	14.90	39.9	8,324	0.48%
2022/03/23	13	15.44	2	15.50	15.25	11	8,274	0.13%
2022/03/22	33.1	15.50	14	15.66	15.40	19.1	8,258	0.23%
2022/03/21	7.1	15.99	8	15.88	15.75	-1	8,275	-0.01%
2022/03/18	14.1	15.62	10	15.68	15.55	4.1	8,372	0.05%
2022/03/17	13.2	15.72	19	15.74	15.85	-5.8	8,393	-0.07%
2022/03/16	11	14.99	11	14.93	14.95	0	8,333	0.00%
2022/03/15	9	14.99	35	14.73	14.65	-26	8,255	-0.31%
2022/03/14	11	15.55	0	0.00	15.30	11	8,129	0.14%
2022/03/11	19	15.55	6.5	15.44	15.40	12.5	8,076	0.16%
2022/03/10	5	16.34	7	16.26	16.05	-2	7,965	-0.03%
2022/03/09	14	15.97	21.5	16.11	16.00	-7.5	7,839	-0.10%
2022/03/08	48.3	16.14	39	16.14	15.85	9.3	7,714	0.12%
2022/03/07	28	15.46	53	15.74	16.45	-25	7,518	-0.33%
2022/03/04	58.1	16.13	42	16.14	16.00	16.1	7,279	0.22%
2022/03/03	73.3	17.09	69	17.02	16.85	4.3	7,016	0.06%
2022/03/02	119.8	16.70	48.1	16.46	17.70	71.7	6,610	1.08%	大買/
2022/03/01	31	15.78	86	15.96	16.60	-55	6,129	-0.90%
2022/02/25	29	15.14	5.1	15.02	15.10	23.9	5,770	0.41%
2022/02/24	33	14.64	32	14.70	14.70	1	5,519	0.02%
2022/02/23	9	13.91	45	14.01	14.30	-36	5,160	-0.70%
2022/02/22	15	13.31	27	13.48	13.50	-12	4,991	-0.24%
2022/02/21	59	14.25	31	14.23	13.90	28	4,839	0.58%
2022/02/18	50	13.63	13.2	13.57	14.20	36.8	4,611	0.80%
2022/02/17	6	13.81	42.5	13.63	13.85	-36.5	4,416	-0.83%
2022/02/16	5	12.71	4	12.75	12.65	1	4,087	0.02%
2022/02/15	21	12.82	32	13.00	12.75	-11	4,011	-0.27%
2022/02/14	12	12.96	6	12.96	12.75	6	3,921	0.15%
2022/02/11	5	13.24	23	13.57	13.45	-18	3,823	-0.47%
2022/02/10	14	13.58	9	13.65	13.35	5	3,699	0.14%
2022/02/09	16	13.26	27	13.52	14.00	-11	3,520	-0.31%
2022/02/08	18	13.19	44	13.31	13.35	-26	3,246	-0.80%
2022/02/07	0	0.00	1	12.15	12.15	-1	2,916	-0.03%
2022/01/26	24	11.04	32	11.08	11.05	-8	2,881	-0.28%
2022/01/25	19	11.22	6	11.29	11.10	13	2,843	0.46%
2022/01/24	23.1	11.21	18	11.29	12.05	5.1	2,752	0.19%
2022/01/21	14.1	12.91	6	12.39	12.00	8.1	2,619	0.31%
2022/01/20	51	13.13	17.4	13.16	13.30	33.6	2,502	1.34%
2022/01/19	62.4	13.53	52	13.35	14.00	10.4	2,277	0.46%
2022/01/18	1	12.80	4	12.80	12.80	-3	1,694	-0.18%
2022/01/17	0	0.00	102	11.65	11.65	-102	1,630	-6.25%	大賣/鉅額交易
2022/01/14	3	10.15	27	10.19	10.60	-24	1,523	-1.58%
2022/01/13	3	9.78	1	9.78	9.76	2	1,440	0.14%
2022/01/12	23	10.01	30	9.99	9.88	-7	1,426	-0.49%
2022/01/11	38	10.35	238	10.58	10.35	-200	1,372	-14.57%	大賣/鉅額交易
2022/01/10	87	9.94	31	9.84	9.95	56	1,203	4.65%
2022/01/07	0	0.00	2	9.72	9.74	-2	1,174	-0.17%
2022/01/06	1	9.78	0	0.00	9.80	1	1,163	0.09%
2022/01/05	0	0.00	2	9.83	9.80	-2	1,157	-0.17%
2022/01/04	0	0.00	6	9.77	9.92	-6	1,147	-0.52%
2022/01/03	6	9.78	0	0.00	9.70	6	1,134	0.53%
2021/12/29	12	10.00	13	10.12	9.97	-1	1,115	-0.09%
2021/12/28	0	0.00	17	9.94	9.91	-17	1,087	-1.56%
2021/12/24	0.2	9.89	3	9.91	9.86	-2.8	1,077	-0.26%
2021/12/23	0	0.00	10	9.95	9.94	-10	1,065	-0.94%
2021/12/22	1	9.50	6	9.91	10.05	-5	1,041	-0.48%
2021/12/20	20.2	9.24	4	9.26	9.19	16.2	997	1.62%
2021/12/17	1.3	9.52	2	9.63	9.39	-0.7	981	-0.07%
2021/12/16	12	9.77	4	9.80	9.78	8	951	0.84%
2021/12/15	91	9.86	8	9.83	9.85	83	918	9.03%
2021/12/14	17.1	10.56	134	10.70	10.50	-116.9	845	-13.82%	大賣/鉅額交易
2021/12/13	73	9.69	39	10.13	10.25	34	666	5.10%
2021/12/10	44	9.36	2	9.45	9.34	42	570	7.36%
2021/12/09	45	8.70	1	8.70	8.74	44	525	8.37%
2021/12/08	4	8.70	7.2	8.70	8.66	-3.2	536	-0.60%
2021/12/07	2	8.53	1	8.50	8.73	1	532	0.19%
2021/12/06	0	0.00	4	8.45	8.40	-4	527	-0.76%
2021/12/03	3	8.35	0	0.00	8.34	3	533	0.56%
2021/12/02	1	8.36	0	0.00	8.35	1	539	0.19%
2021/12/01	3	8.33	0	0.00	8.40	3	544	0.55%
2021/11/30	9	8.45	0	0.00	8.42	9	541	1.66%
2021/11/29	12	8.32	0	0.00	8.32	12	541	2.22%
2021/11/26	10	8.73	38	8.59	8.45	-28	538	-5.20%
2021/11/25	1	8.52	5	8.62	8.76	-4	528	-0.76%
2021/11/23	25	8.44	0	0.00	8.41	25	515	4.85%
2021/11/22	8	8.43	3	8.48	8.43	5	512	0.98%
2021/11/19	40	8.43	0	0.00	8.49	40	510	7.83%
2021/11/18	6	8.47	0	0.00	8.44	6	511	1.17%
2021/11/17	7	8.41	0	0.00	8.40	7	514	1.36%
2021/11/16	3	8.43	0	0.00	8.45	3	520	0.58%
2021/11/15	9.3	8.54	0	0.00	8.46	9.3	528	1.76%
2021/11/12	1	8.77	1	8.68	8.77	0	527	0.00%
2021/11/11	10	8.85	0	0.00	8.83	10	532	1.88%
2021/11/10	2	8.90	0	0.00	8.84	2	529	0.38%
2021/11/09	6	8.56	1	8.52	8.50	5	517	0.97%
2021/11/08	3	8.72	0	0.00	8.70	3	507	0.59%
2021/11/05	0	0.00	13	8.79	8.77	-13	512	-2.54%
2021/11/04	1	9.15	17	9.08	9.05	-16	507	-3.15%
2021/11/03	2	8.85	11	8.17	8.85	-9	467	-1.92%
2021/11/02	0	0.00	15	8.01	8.05	-15	437	-3.43%
2021/11/01	0	0.00	1	7.85	7.90	-1	420	-0.24%
2021/10/29	4	7.67	0	0.00	7.63	4	414	0.96%
2021/10/28	53	7.84	3	8.00	7.95	50	406	12.31%
2021/10/19	0	0.00	5	7.41	7.40	-5	436	-1.15%
2021/10/15	0	0.00	1	7.42	7.41	-1	454	-0.22%
2021/10/12	0	7.33	0	0.00	7.39	0	572	0.00%
2021/09/29	0	0.00	16	7.68	7.69	-16	621	-2.57%
2021/09/28	0	0.00	21	7.83	7.77	-21	627	-3.35%
2021/09/27	0	0.00	15	7.90	7.88	-15	634	-2.36%
2021/09/22	0	0.00	2	7.67	7.77	-2	665	-0.30%
2021/09/14	2	7.95	0	0.00	8.00	2	703	0.28%
2021/09/10	0	7.53	0	0.00	7.53	0	715	0.00%
2021/09/06	0.1	7.90	12	7.83	7.78	-11.9	734	-1.62%
2021/09/03	0	0.00	3	7.96	8.00	-3	742	-0.40%
2021/09/02	0	0.00	1	8.05	7.93	-1	747	-0.13%
2021/08/26	3	7.89	0	0.00	7.90	3	775	0.39%
2021/08/25	0	0.00	1	7.99	7.96	-1	782	-0.13%
2021/08/20	5	7.70	20	7.79	7.70	-15	822	-1.82%
2021/08/19	1	7.85	4	7.85	7.94	-3	820	-0.37%
2021/08/18	0.1	8.00	5	8.18	8.20	-4.9	822	-0.60%
2021/08/17	2	8.37	0	0.00	8.10	2	826	0.24%
2021/08/16	0	0.00	37	8.48	8.47	-37	823	-4.49%
2021/08/10	1	9.02	0	0.00	9.04	1	884	0.11%
2021/08/04	0	0.00	1	9.29	9.34	-1	1,114	-0.09%
2021/07/30	5	9.28	0	0.00	9.21	5	1,251	0.40%
2021/07/29	3	9.40	0	0.00	9.26	3	1,295	0.23%
2021/07/28	0	0.00	2	9.46	9.21	-2	1,348	-0.15%
2021/07/27	7	9.61	0	0.00	9.48	7	1,417	0.49%
2021/07/26	21	9.78	5	9.84	9.77	16	1,501	1.07%
2021/07/19	2	10.07	4	10.00	9.97	-2	2,007	-0.10%
2021/07/16	2	9.76	1	9.58	9.76	1	2,362	0.04%
2021/07/14	3	9.02	4	9.03	8.96	-1	3,296	-0.03%
2021/07/13	2.2	9.12	9	9.15	9.02	-6.8	3,314	-0.21%
2021/07/12	2	9.27	3	9.36	9.22	-1	3,327	-0.03%
2021/07/09	1	9.30	1	9.32	9.32	0	3,446	0.00%
2021/07/08	1	9.38	1	9.35	9.36	0	3,524	0.00%
2021/07/07	1	9.35	0	0.00	9.34	1	3,586	0.03%
2021/07/06	3	9.36	0	0.00	9.31	3	3,689	0.08%
2021/07/05	0	0.00	36	9.33	9.35	-36	3,765	-0.96%
2021/07/02	1	9.31	0	0.00	9.30	1	3,809	0.03%
2021/07/01	2	9.39	0	0.00	9.24	2	3,833	0.05%
2021/06/30	0	0.00	6.1	9.35	9.39	-6.1	3,850	-0.16%
2021/06/29	4	9.37	0	0.00	9.28	4	3,880	0.10%
2021/06/28	2.1	9.42	1	9.45	9.42	1.1	3,910	0.03%
2021/06/25	1	9.54	0	0.00	9.41	1	3,918	0.03%
2021/06/24	3	9.55	0	0.00	9.60	3	3,931	0.08%
2021/06/23	2	9.13	51	9.22	9.24	-49	3,968	-1.23%
2021/06/22	12	9.11	0	0.00	9.06	12	3,996	0.30%
2021/06/21	5	9.40	2	9.20	9.21	3	4,018	0.07%
2021/06/18	20	9.65	4	9.60	9.59	16	4,145	0.39%
2021/06/17	5	9.69	28	9.66	9.76	-23	4,300	-0.53%
2021/06/16	21	9.83	0	0.00	9.73	21	4,317	0.49%
2021/06/15	2	9.99	0	0.00	9.99	2	4,330	0.05%
2021/06/11	14	9.98	0	0.00	9.96	14	4,342	0.32%
2021/06/09	7	10.04	0	0.00	10.05	7	4,414	0.16%
2021/06/08	0	0.00	1	10.20	10.10	-1	4,445	-0.02%
2021/06/07	7	10.05	0	0.00	10.10	7	4,477	0.16%
2021/06/04	6	10.26	30	10.41	10.25	-24	4,491	-0.53%
2021/06/03	0	0.00	1	10.50	10.45	-1	4,531	-0.02%
2021/06/02	5	10.44	0	0.00	10.40	5	4,558	0.11%
2021/06/01	6	10.47	0	0.00	10.50	6	4,586	0.13%
2021/05/31	4	10.40	0	0.00	10.40	4	4,632	0.09%
2021/05/28	19	10.52	0	0.00	10.45	19	4,655	0.41%
2021/05/26	3	10.07	12	10.00	10.05	-9	4,765	-0.19%
2021/05/24	1	10.05	5	10.00	10.05	-4	5,039	-0.08%
2021/05/21	0	10.05	0	0.00	10.00	0	5,276	0.00%
2021/05/20	1	9.86	0	0.00	9.85	1	5,471	0.02%
2021/05/19	2	10.00	0	0.00	10.00	2	5,499	0.04%
2021/05/18	1	9.76	0	0.00	9.76	1	5,542	0.02%
2021/05/17	6	9.16	5	9.07	8.88	1	5,594	0.02%
2021/05/14	93	9.94	1	10.00	9.86	92	5,665	1.62%
2021/05/13	17	9.86	5.3	9.77	10.00	11.8	5,755	0.20%
2021/05/12	1	10.35	18.3	10.26	9.60	-17.3	5,861	-0.29%
2021/05/11	5	10.84	8	10.79	10.65	-3	5,973	-0.05%
2021/05/10	2	11.85	0	0.00	11.75	2	6,094	0.03%
2021/05/07	10	11.90	52	11.85	11.90	-42	6,472	-0.65%
2021/05/06	19	11.71	0	0.00	11.35	19	6,543	0.29%
2021/05/05	12	11.63	11	11.77	11.55	1	6,512	0.02%
2021/05/04	13.1	11.51	11	11.70	11.25	2.1	6,472	0.03%
2021/05/03	14.1	12.04	10	12.03	11.75	4.1	6,408	0.06%
2021/04/29	18.3	12.70	11	12.90	12.60	7.3	6,332	0.11%
2021/04/28	11	12.97	32	12.86	12.80	-21	6,258	-0.34%
2021/04/27	12	13.09	10	13.14	13.05	2	6,271	0.03%
2021/04/26	16.5	13.29	44	13.29	13.25	-27.5	6,267	-0.44%
2021/04/23	14	13.55	5	13.51	13.45	9	6,231	0.14%
2021/04/22	133.5	14.38	32	14.36	13.25	101.5	6,150	1.65%	大買/鉅額交易
2021/04/21	82	14.14	68	14.38	14.60	14	5,755	0.24%
2021/04/20	66	13.11	514.2	13.02	13.35	-448.2	5,255	-8.53%	大賣/鉅額交易
2021/04/19	10	12.45	11	12.23	12.15	-1	4,774	-0.02%
2021/04/16	3	12.15	89	12.18	12.10	-86	4,751	-1.81%
2021/04/15	62	12.40	70	12.26	12.20	-8	4,742	-0.17%
2021/04/14	33	11.83	16	11.83	12.05	17	4,631	0.37%
2021/04/13	136	12.56	6	12.86	12.05	130	4,564	2.85%	大買/鉅額交易
2021/04/12	27	12.62	50	12.62	12.65	-23	4,509	-0.51%
2021/04/09	38	12.22	5	12.25	12.20	33	4,409	0.75%
2021/04/08	0.2	12.45	7	12.19	12.20	-6.8	4,337	-0.16%
2021/04/07	6	12.05	23	11.87	12.05	-17	4,298	-0.40%
2021/04/06	21	11.77	0	0.00	11.70	21	4,302	0.49%
2021/04/01	10	11.85	63	11.90	11.75	-53	4,287	-1.24%
2021/03/31	12	11.64	8	11.75	12.15	4	4,257	0.09%
2021/03/30	6	11.73	3	11.73	11.80	3	4,224	0.07%
2021/03/29	14	11.88	5	11.82	11.85	9	4,224	0.21%
2021/03/26	58	11.64	0	0.00	11.65	58	4,220	1.37%
2021/03/25	82	11.94	10	11.85	11.80	72	4,193	1.72%
2021/03/24	57	12.14	22	12.18	12.25	35	4,167	0.84%
2021/03/23	33	12.76	49	12.70	12.25	-16	4,145	-0.39%
2021/03/22	10	12.31	84	12.75	12.90	-74	4,021	-1.84%
2021/03/19	5	11.60	12.1	11.80	11.75	-7.1	3,886	-0.18%
2021/03/18	37	11.72	32	11.79	11.70	5	3,887	0.13%
2021/03/17	103	11.75	10	11.85	11.55	93	3,904	2.38%	大買/
2021/03/16	7	11.77	10	11.85	11.70	-3	3,946	-0.08%
2021/03/15	0	0.00	1	11.50	11.90	-1	3,962	-0.03%
2021/03/12	1	11.60	223	11.63	11.50	-222	3,954	-5.61%	大賣/鉅額交易
2021/03/11	14	11.47	2	11.50	11.60	12	4,040	0.30%
2021/03/10	25	11.12	0	0.00	11.00	25	4,197	0.60%
2021/03/09	240	10.90	11	10.85	10.90	229	4,723	4.85%	大買/鉅額交易
2021/03/08	32	11.27	12	11.35	11.20	20	4,725	0.42%
2021/03/05	17	11.51	1	11.85	11.60	16	4,748	0.34%
2021/03/04	18	11.77	0	0.00	11.60	18	4,823	0.37%
2021/03/03	10	12.01	11	12.15	12.05	-1	4,817	-0.02%
2021/03/02	15	12.32	25	12.28	12.20	-10	4,844	-0.21%
2021/02/26	24	11.86	20	11.90	12.05	4	4,769	0.08%
2021/02/25	115	12.59	54	12.50	12.25	61	4,717	1.29%	大買/
2021/02/24	103	12.49	60	12.87	12.70	43	4,606	0.93%	大買/
2021/02/23	55	12.33	21	12.68	12.70	34	4,424	0.77%
2021/02/22	78	11.41	50.6	11.64	12.10	27.4	4,189	0.65%
2021/02/19	9	10.76	1	10.75	11.00	8	3,972	0.20%
2021/02/18	14.1	10.99	0	0.00	11.10	14.1	3,947	0.36%
2021/02/17	13	10.59	1	10.80	11.15	12	3,896	0.31%
2021/02/05	53	11.14	3	11.30	10.80	50	3,823	1.31%
2021/02/04	35	11.41	42	11.47	11.45	-7	3,720	-0.19%
2021/02/03	33	11.20	5	11.01	11.20	28	3,592	0.78%
2021/02/02	22	11.10	14	10.95	11.20	8	3,426	0.23%
2021/02/01	13	10.03	14	10.41	10.85	-1	3,237	-0.03%
2021/01/29	35	10.66	168	10.66	11.10	-133	3,025	-4.40%	大賣/鉅額交易
2021/01/28	4	9.85	0	0.00	10.10	4	2,630	0.15%
2021/01/27	0	9.20	0	0.00	9.35	0	2,544	0.00%
2021/01/25	2	9.05	11	8.96	9.10	-9	2,536	-0.35%
2021/01/22	2	9.12	0	0.00	9.05	2	2,522	0.08%
2021/01/21	1	9.39	2	9.31	9.00	-1	2,520	-0.04%
2021/01/20	3	9.77	3	9.73	9.45	0	2,496	0.00%
2021/01/19	19	10.27	38	10.23	10.50	-19	2,439	-0.78%
2021/01/18	20	9.25	11	8.92	9.58	9	2,320	0.39%
2021/01/15	0	0.00	1	8.85	8.71	-1	2,297	-0.04%
2021/01/14	5	8.97	3	8.98	8.96	2	2,284	0.09%
2021/01/13	2	8.90	0	0.00	8.99	2	2,280	0.09%
2021/01/12	0	0.00	10	8.92	8.90	-10	2,277	-0.44%
2021/01/11	1	9.20	0	0.00	9.08	1	2,293	0.04%
2021/01/08	5	8.94	2	8.91	8.89	3	2,306	0.13%
2021/01/07	5	9.02	31	9.01	9.00	-26	2,286	-1.14%
2021/01/06	1	9.19	0	0.00	9.10	1	2,274	0.04%
2020/12/30	2	9.45	1	9.55	9.53	1	2,249	0.04%
2020/12/29	0	0.00	2	9.57	9.61	-2	2,241	-0.09%
2020/12/28	3	9.34	0	0.00	9.33	3	2,207	0.14%
2020/12/24	30	9.25	0	0.00	9.20	30	2,188	1.37%
2020/12/23	2	9.00	4	9.10	9.15	-2	2,185	-0.09%
2020/12/22	5	9.10	5	9.14	9.04	0	2,195	0.00%
2020/12/21	1	9.25	5	9.21	9.16	-4	2,189	-0.18%
2020/12/18	2	9.30	1	9.39	9.26	1	2,181	0.05%
2020/12/17	0	0.00	12	9.45	9.40	-12	2,169	-0.55%
2020/12/16	1	9.64	2	9.70	9.65	-1	2,159	-0.05%
2020/12/15	1	9.73	1	9.74	9.62	0	2,155	0.00%
2020/12/14	10	9.45	0	0.00	9.63	10	2,144	0.47%
2020/12/11	0	0.00	20	9.53	9.28	-20	2,194	-0.91%
2020/12/10	111	9.61	11	9.63	9.48	100	2,164	4.62%	大買/
2020/12/09	21	9.67	40	9.64	9.90	-19	2,106	-0.90%
2020/12/08	11	9.27	6	9.07	9.00	5	2,072	0.24%
2020/12/07	4	9.04	17	9.11	9.10	-13	2,060	-0.63%
2020/12/04	12	10.00	24	10.05	9.95	-12	1,960	-0.61%
2020/12/03	130	12.73	77	11.61	11.05	53	1,779	2.98%	大買/
2020/12/02	3	11.85	3	11.85	11.85	0	1,247	0.00%
2020/12/01	3	10.80	5	10.80	10.80	-2	1,217	-0.16%
2020/11/30	6	9.73	10	9.84	9.84	-4	1,188	-0.34%
2020/11/27	11	8.90	16	9.11	8.95	-5	1,104	-0.45%
2020/11/26	5	8.81	40	8.76	8.85	-35	1,088	-3.21%
2020/11/25	5	8.31	5	8.28	8.28	0	1,132	0.00%
2020/11/24	10	8.32	0	0.00	8.23	10	1,146	0.87%
2020/11/23	7	8.36	0	0.00	8.35	7	1,151	0.61%
2020/11/20	26	8.41	11	8.42	8.36	15	1,179	1.27%
2020/11/19	18	8.39	21	8.40	8.39	-3	1,189	-0.25%
2020/11/18	3	8.14	0	0.00	8.18	3	1,186	0.25%
2020/11/17	11	8.30	0	0.00	8.15	11	1,187	0.93%
2020/11/16	13	8.35	0	0.00	8.38	13	1,218	1.07%
2020/11/12	3	8.43	0	0.00	8.41	3	1,255	0.24%
2020/11/11	1	8.63	0	0.00	8.58	1	1,304	0.08%
2020/11/10	1	8.74	0	0.00	8.78	1	1,374	0.07%
2020/11/09	0	0.00	1	8.80	8.76	-1	1,378	-0.07%
2020/11/04	1	8.60	0	0.00	8.60	1	1,386	0.07%
2020/10/30	0	0.00	2	8.53	8.51	-2	1,378	-0.15%
2020/10/29	1	8.63	0	0.00	8.54	1	1,381	0.07%
2020/10/28	1	8.80	0	0.00	8.80	1	1,384	0.07%
2020/10/27	21	8.90	5	9.00	8.93	16	1,422	1.12%
2020/10/26	25	9.47	97	9.20	9.28	-72	1,431	-5.03%
2020/10/23	30	8.64	0	0.00	8.72	30	1,366	2.19%
2020/10/16	0	0.00	19	8.12	8.73	-19	1,445	-1.31%
2020/10/15	4	8.01	3	7.90	7.94	1	1,495	0.07%
2020/10/14	0	0.00	12	7.90	7.90	-12	1,576	-0.76%
2020/10/05	0	0.00	3	8.04	8.06	-3	2,261	-0.13%
2020/09/29	0	0.00	6	8.06	8.06	-6	2,285	-0.26%
2020/09/28	1	8.10	2	8.06	8.03	-1	2,289	-0.04%
2020/09/25	0	0.00	1	8.21	8.10	-1	2,295	-0.04%
2020/09/22	7	8.70	1	8.78	8.70	6	2,331	0.26%
2020/09/21	0	0.00	41	9.00	8.91	-41	2,324	-1.76%
2020/09/18	0	0.00	2	8.95	8.93	-2	2,317	-0.09%
2020/09/17	3	8.97	0	0.00	8.97	3	2,315	0.13%
2020/09/16	47	9.13	50	9.20	9.12	-3	2,301	-0.13%
2020/09/15	11	8.60	4	8.80	8.80	7	2,234	0.31%
2020/09/14	0	0.00	2	8.62	8.69	-2	2,232	-0.09%
2020/09/10	30	8.76	0	0.00	8.70	30	2,264	1.32%
2020/09/08	67	8.93	0	0.00	8.90	67	2,261	2.96%
2020/09/07	14	8.98	0	0.00	8.88	14	2,254	0.62%
2020/09/04	10	8.89	2	8.87	8.88	8	2,242	0.36%
2020/09/03	20	9.03	6	9.04	9.00	14	2,222	0.63%
2020/09/02	12	8.93	0	0.00	9.21	12	2,194	0.55%
2020/08/31	24	9.10	0	0.00	9.22	24	2,131	1.13%
2020/08/26	0	0.00	2	8.95	8.85	-2	1,997	-0.10%
2020/08/25	0	0.00	2	8.84	8.84	-2	1,968	-0.10%
2020/08/19	0	0.00	15	8.68	9.00	-15	1,902	-0.79%
2020/08/18	0	0.00	15	8.84	8.79	-15	1,875	-0.80%
2020/08/17	46	9.05	12	8.93	8.98	34	1,850	1.84%
2020/08/14	22	8.78	20	8.47	9.11	2	1,796	0.11%
2020/08/12	3	8.25	0	0.00	8.24	3	1,701	0.18%
2020/08/10	0	0.00	10	8.48	8.44	-10	1,683	-0.59%
2020/08/07	6	8.48	0	0.00	8.42	6	1,676	0.36%
2020/08/04	2	8.76	0	0.00	8.78	2	1,665	0.12%
2020/08/03	0	0.00	21	8.84	8.73	-21	1,666	-1.26%
2020/07/31	0	0.00	1	8.81	8.92	-1	1,654	-0.06%
2020/07/30	0	0.00	10	8.80	8.88	-10	1,612	-0.62%
2020/07/28	0	0.00	5	7.78	7.64	-5	1,562	-0.32%
2020/07/27	0	0.00	2	7.91	7.75	-2	1,556	-0.13%
2020/07/24	17	8.10	1	8.00	7.83	16	1,542	1.04%
2020/07/23	5	8.25	0	0.00	8.27	5	1,486	0.34%
2020/07/22	1	8.75	7	8.57	8.57	-6	1,457	-0.41%
2020/07/21	19	8.90	0	0.00	8.67	19	1,428	1.33%
2020/07/20	1	8.95	5	9.20	9.18	-4	1,355	-0.30%
2020/07/17	7	8.95	71	9.12	8.81	-64	1,271	-5.03%
2020/07/16	21	9.84	81	9.83	9.78	-60	1,161	-5.17%
2020/07/15	17	9.83	94	9.89	10.00	-77	1,094	-7.04%
2020/07/14	6	9.72	54	9.86	10.00	-48	963	-4.98%
2020/07/13	7	9.25	5	9.28	9.26	2	798	0.25%
2020/07/10	0	0.00	20	8.68	8.80	-20	668	-2.99%
2020/07/09	1	8.16	2	8.20	8.16	-1	565	-0.18%
2020/07/01	0	0.00	1	8.19	8.08	-1	467	-0.21%
2020/06/24	5	7.80	0	0.00	7.81	5	442	1.13%
2020/06/23	10	7.95	0	0.00	7.96	10	436	2.29%
2020/06/22	15	8.06	5	8.15	8.03	10	435	2.29%
2020/06/19	2	8.10	0	0.00	8.04	2	436	0.46%
2020/06/18	0	0.00	1	8.00	8.25	-1	429	-0.23%
2020/06/17	81	7.82	0	0.00	7.89	81	405	19.97%
2020/06/16	54	7.68	0	0.00	7.87	54	376	14.33%
2020/06/15	38	7.24	0	0.00	7.16	38	348	10.90%
2020/06/12	0	0.00	30	7.10	7.15	-30	360	-8.32%
2020/06/11	0	0.00	10	7.11	7.18	-10	369	-2.70%
2020/06/08	5	7.13	0	0.00	7.19	5	479	1.04%
2020/06/03	2	7.30	0	0.00	7.34	2	504	0.40%
2020/06/02	3	7.36	0	0.00	7.37	3	502	0.60%
2020/06/01	0	0.00	5	7.35	7.35	-5	500	-1.00%
2020/05/25	3	7.00	7	7.00	7.01	-4	501	-0.80%
2020/05/22	2	7.01	0	0.00	7.04	2	501	0.40%
2020/05/21	0	0.00	30	7.02	7.05	-30	500	-6.00%
2020/05/20	0	0.00	0	6.89	6.89	0	497	0.00%
2020/05/13	1	7.33	0	0.00	7.27	1	495	0.20%
2020/04/27	0	0.00	2	6.40	6.36	-2	589	-0.34%
2020/04/23	0	0.00	2	6.20	6.22	-2	599	-0.33%
2020/04/22	1	5.94	0	0.00	6.15	1	605	0.17%
2020/04/21	0	0.00	1	6.06	6.15	-1	614	-0.16%
2020/04/20	1	6.24	0	0.00	6.22	1	612	0.16%
2020/04/16	1	6.20	6	6.17	6.22	-5	617	-0.81%
2020/04/14	1	5.81	2	5.85	6.05	-1	628	-0.16%
2020/04/09	2	5.72	34	5.74	5.80	-32	637	-5.02%
2020/03/26	0	5.20	0	0.00	5.27	0	658	0.00%
2020/03/19	25	5.04	26	5.29	4.96	-1	671	-0.15%
2020/03/18	25	5.62	0	0.00	5.48	25	659	3.79%
2020/03/16	1	5.14	0	0.00	5.20	1	665	0.15%
2020/03/13	7	5.01	0	0.00	5.01	7	656	1.07%
2020/03/12	15	5.58	0	0.00	5.55	15	653	2.29%
2020/03/10	5	6.28	0	0.00	6.35	5	606	0.82%
2020/03/09	5	6.58	0	0.00	6.50	5	625	0.80%
2020/03/02	25	6.88	0	0.00	6.95	25	910	2.74%
2020/02/25	5	7.10	0	0.00	7.17	5	913	0.55%
2020/02/18	5	7.18	0	0.00	7.17	5	947	0.53%
2020/02/17	0	0.00	53	7.20	7.23	-53	961	-5.51%
2020/02/14	5	7.36	0	0.00	7.37	5	960	0.52%
2020/02/13	20	7.37	0	0.00	7.40	20	957	2.09%
2020/02/12	5	7.15	5	7.20	7.15	0	946	0.00%
2020/02/11	5	7.08	0	0.00	7.13	5	941	0.53%
2020/02/10	68	7.07	0	0.00	7.02	68	936	7.26%
2020/02/07	5	6.93	0	0.00	6.91	5	888	0.56%
2020/02/03	1	7.20	0	0.00	7.28	1	858	0.12%
2020/01/20	10	8.45	2	8.46	8.46	8	827	0.97%
2020/01/17	10	8.39	0	0.00	8.36	10	819	1.22%
2020/01/13	1	7.99	0	0.00	8.07	1	817	0.12%
2019/12/30	5	8.38	0	0.00	8.16	5	816	0.61%
2019/12/27	5	8.55	0	0.00	8.56	5	808	0.62%
2019/12/23	5	8.71	0	0.00	8.57	5	809	0.62%
2019/12/17	0	0.00	5	8.85	8.79	-5	1,206	-0.41%
2019/12/16	0	0.00	0.3	8.66	8.70	-0.3	1,227	-0.02%
2019/12/13	5	8.61	0	0.00	8.68	5	1,223	0.41%
2019/12/12	10	8.81	0	0.00	8.86	10	1,216	0.82%
2019/12/11	0	0.00	26	8.97	8.93	-26	1,202	-2.16%
2019/12/09	13	9.01	18	9.12	8.83	-5	1,176	-0.42%
2019/12/04	0	0.00	10	8.70	8.73	-10	1,141	-0.88%
2019/12/03	5	8.45	15	8.52	8.48	-10	1,123	-0.89%
2019/12/02	10	9.15	45	9.03	8.83	-35	1,114	-3.14%
2019/11/29	16	9.28	20	9.07	9.15	-4	1,456	-0.27%
2019/11/28	0	0.00	20	8.72	8.72	-20	1,295	-1.54%
2019/11/19	3	7.86	0	0.00	7.84	3	1,257	0.24%
2019/11/15	9	7.79	0	0.00	7.75	9	1,276	0.70%
2019/11/07	0	0.00	5	8.20	8.21	-5	1,275	-0.39%
2019/10/16	5	8.25	0	0.00	8.33	5	1,872	0.27%
2019/10/15	0	0.00	10	8.52	8.50	-10	1,860	-0.54%
2019/10/08	7	8.35	5	8.46	8.30	2	1,870	0.11%
2019/10/03	0	0.00	3	8.69	8.58	-3	1,962	-0.15%
2019/10/01	0	0.00	5	8.58	8.60	-5	1,962	-0.25%
2019/09/27	5	8.50	0	0.00	8.56	5	1,961	0.25%
2019/09/25	5	8.62	0	0.00	8.64	5	1,940	0.26%
2019/09/23	0	0.00	10	8.72	8.77	-10	1,608	-0.62%
2019/09/19	0	0.00	15	8.68	8.68	-15	1,560	-0.96%
2019/09/17	0	0.00	0.7	8.33	8.40	-0.7	1,520	-0.05%
2019/09/16	0	0.00	0.1	8.01	8.28	-0.1	1,516	-0.01%
2019/09/09	4	8.13	1	8.31	8.18	3	1,521	0.20%
2019/09/06	3	8.37	0	0.00	8.37	3	1,510	0.20%
2019/09/05	10	8.44	0	0.00	8.44	10	1,502	0.67%
2019/09/04	10	8.58	0	0.00	8.60	10	1,487	0.67%
2019/09/03	19	8.49	5	8.55	8.55	14	1,466	0.95%
2019/09/02	3	8.16	0	0.00	8.25	3	1,100	0.27%
2019/08/30	5	8.20	5	8.19	8.17	0	1,118	0.00%
2019/08/20	30	7.93	30	8.17	8.19	0	1,111	0.00%
2019/08/08	0	0.00	2	7.92	7.97	-2	1,103	-0.18%
2019/08/07	2	7.60	0	0.00	7.72	2	1,115	0.18%
2019/08/02	5	8.37	0	0.00	8.10	5	1,082	0.46%
2019/08/01	10	8.56	0	0.00	8.57	10	1,065	0.94%
2019/07/31	0	0.00	100	8.82	8.79	-100	1,056	-9.47%
2019/07/30	0	0.00	181	9.14	8.98	-181	1,041	-17.37%	大賣/鉅額交易
2019/07/29	0	0.00	120	8.94	8.95	-120	976	-12.29%	大賣/鉅額交易
2019/07/26	27	8.50	86	8.78	8.74	-59	953	-6.19%
2019/07/25	9	8.52	0	0.00	8.53	9	844	1.07%
2019/07/24	0	0.00	73	8.71	8.60	-73	841	-8.68%
2019/07/23	0	0.00	178	8.93	8.80	-178	818	-21.76%	大賣/鉅額交易
2019/07/22	145	8.53	0	0.00	8.63	145	719	20.15%	大買/鉅額交易
2019/07/19	64	8.42	30	8.49	8.38	34	695	4.89%
2019/07/18	0	0.00	150	8.53	8.36	-150	681	-22.00%	大賣/鉅額交易
2019/07/17	21	8.23	0	0.00	8.15	21	639	3.28%
2019/07/16	12	8.23	3	8.25	8.27	9	645	1.40%
2019/07/15	12	8.26	1	8.23	8.25	11	672	1.63%
2019/07/12	59	8.36	0	0.00	8.31	59	727	8.11%
2019/07/11	103	8.42	0	0.00	8.40	103	788	13.06%	大買/鉅額交易
2019/07/10	86	8.34	26	8.47	8.34	60	814	7.37%
2019/07/09	34	8.01	40	8.00	8.01	-6	803	-0.75%
2019/07/08	7	7.80	0	0.00	7.79	7	781	0.90%
2019/07/05	6	7.85	0	0.00	7.85	6	781	0.77%
2019/07/04	5	7.79	0	0.00	7.72	5	780	0.64%
2019/07/03	33	7.78	0	0.00	7.70	33	782	4.22%
2019/07/02	4	7.71	0	0.00	7.74	4	782	0.51%
2019/07/01	134	7.93	4	7.90	7.71	130	783	16.59%	大買/鉅額交易
2019/06/28	78	7.93	0	0.00	7.80	78	768	10.15%
2019/06/27	48	7.75	0	0.00	7.79	48	764	6.28%
2019/06/17	7	7.56	0	0.00	7.53	7	765	0.91%
2019/06/14	10	7.70	0	0.00	7.60	10	766	1.31%
2019/06/13	25	7.80	0	0.00	7.70	25	769	3.25%
2019/05/31	0	0.00	1	7.01	7.08	-1	753	-0.13%
2019/05/23	5	6.51	5	6.74	6.72	0	741	0.00%
2019/05/17	5	7.79	0	0.00	7.64	5	727	0.69%
2019/05/16	1	7.90	0	0.00	7.90	1	715	0.14%
2019/05/15	2	8.19	0	0.00	8.13	2	708	0.28%
2019/05/07	5	7.96	0	0.00	7.91	5	666	0.75%
2019/05/06	5	8.13	2	8.16	8.00	3	659	0.45%
2019/05/02	2	8.41	0	0.00	8.49	2	621	0.32%
2019/04/22	0	0.00	1.1	7.88	7.86	-1.1	547	-0.21%
2019/04/18	3	8.50	6	8.02	8.12	-3	507	-0.59%
2019/04/17	3	7.97	5	7.94	8.00	-2	442	-0.45%
2019/04/15	0	0.00	4	6.81	6.80	-4	309	-1.29%
2019/04/12	0	0.00	6	6.23	6.21	-6	273	-2.19%
2019/04/09	0	0.00	1	6.30	6.30	-1	290	-0.34%
2019/03/28	0	6.40	0	0.00	6.38	0	384	0.00%
2019/03/27	2	6.40	0	0.00	6.45	2	381	0.52%
2019/03/26	1	6.43	0	0.00	6.43	1	378	0.26%
2019/03/19	0	0.00	2	6.23	6.20	-2	369	-0.54%
2019/03/15	2	6.41	33	6.43	6.37	-31	363	-8.53%
2019/03/14	2	6.61	0	0.00	6.60	2	357	0.56%
2019/03/13	0	0.00	5.1	6.59	6.67	-5.1	355	-1.44%
2019/03/06	112	6.58	0	0.00	6.63	112	329	34.00%	大買/鉅額交易
2019/02/12	0	0.00	2	6.03	6.02	-2	277	-0.72%
2019/01/25	3	6.00	0	0.00	5.99	3	391	0.77%
2019/01/14	5	6.30	0	0.00	6.19	5	411	1.22%
2019/01/10	2	6.42	0	0.00	6.37	2	425	0.47%
2018/12/28	5	6.26	0	0.00	6.34	5	424	1.18%
2018/12/27	20	6.44	20	6.38	6.40	0	420	0.00%
2018/12/22	10	6.21	0	0.00	6.22	10	320	3.12%
2018/12/21	10	6.10	0	0.00	6.11	10	312	3.20%
2018/11/05	0	0.00	2	6.03	6.14	-2	322	-0.62%
2018/10/19	0	0.00	1	5.98	5.97	-1	198	-0.50%
2018/10/18	1	5.82	0	0.00	5.89	1	190	0.53%
2018/10/17	5	5.51	0	0.00	5.66	5	206	2.42%
2018/10/16	0	0.00	1	5.35	5.42	-1	207	-0.48%
2018/10/12	3	4.99	0	0.00	5.06	3	204	1.47%
2018/09/12	0	0.00	2	5.75	5.74	-2	200	-1.00%
2018/09/06	2	6.16	0	0.00	6.11	2	203	0.98%
2018/06/13	0	0.00	15	7.00	6.92	-15	248	-6.04%
2018/05/30	1	6.86	0	0.00	6.91	1	230	0.43%
2018/05/21	0	0.00	4	6.97	6.97	-4	218	-1.83%
2018/05/16	4	7.09	4	7.04	7.03	0	229	0.00%
2018/05/15	1	7.88	0	0.00	7.80	1	221	0.45%
2018/05/11	2	6.92	0	0.00	7.25	2	211	0.94%
2018/05/10	1	6.88	0	0.00	6.85	1	215	0.46%
2018/05/07	4	7.02	4	6.96	6.97	0	217	0.00%
2018/05/02	2	6.88	0	0.00	6.91	2	219	0.91%
2018/04/30	2	6.81	0	0.00	6.82	2	221	0.90%
2018/04/27	2	6.88	0	0.00	6.95	2	224	0.89%
2018/04/26	4	6.94	0	0.00	6.90	4	232	1.72%
2018/04/24	1	6.90	0	0.00	6.89	1	274	0.36%
2018/04/23	3	7.10	0	0.00	7.10	3	289	1.03%
2018/02/06	15	7.62	0	0.00	7.47	15	556	2.69%
2018/02/05	4	8.23	34	8.20	8.29	-30	535	-5.61%
2018/02/02	3	8.52	0	0.00	8.41	3	548	0.55%
2018/02/01	4	8.60	0	0.00	8.57	4	547	0.73%
2018/01/31	5	8.60	0	0.00	8.67	5	564	0.89%
2018/01/29	18	8.73	0	0.00	8.72	18	605	2.97%
2018/01/24	0	0.00	2	8.83	8.85	-2	676	-0.30%
2018/01/18	2	9.16	0	0.00	9.12	2	763	0.26%
2018/01/08	0	0.00	3	8.83	8.82	-3	668	-0.45%
2018/01/05	0	0.00	3	9.05	9.05	-3	661	-0.45%