連展投控 (3710)-群益金鼎-永和券商分點個股進出

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
11.00
漲跌
▼0.10
漲幅
-0.90%
成交量
926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:13:35(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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/16	10	11.23	30	11.18	11.10	-20	4,584	-0.44%
2024/12/13	11	11.57	2	12.03	11.45	9	4,575	0.20%
2024/12/12	15	12.26	2	12.15	12.10	13	4,566	0.28%
2024/12/11	2	12.45	15	12.52	12.35	-13	4,551	-0.29%
2024/12/10	5	12.00	10	11.98	11.95	-5	4,531	-0.11%
2024/12/05	15	12.18	0	0.00	12.20	15	4,508	0.33%
2024/12/04	0	0.00	5	12.60	12.55	-5	4,494	-0.11%
2024/12/03	10	12.48	0	0.00	12.40	10	4,506	0.22%
2024/12/02	2	12.65	5	12.75	12.65	-3	4,511	-0.07%
2024/11/28	0	0.00	25	12.29	12.25	-25	4,534	-0.55%
2024/11/27	20	12.40	0	0.00	12.20	20	4,546	0.44%
2024/11/26	10	12.70	0	0.00	12.70	10	4,583	0.22%
2024/11/25	20	12.73	13	12.77	12.95	7	4,578	0.15%
2024/11/22	0	0.00	5	12.45	12.20	-5	4,537	-0.11%
2024/11/21	5	12.00	0	0.00	12.00	5	4,527	0.11%
2024/11/19	0	0.00	17	12.04	12.10	-17	4,518	-0.38%
2024/11/18	10	11.78	0	0.00	11.75	10	4,508	0.22%
2024/11/15	4	12.28	0	0.00	12.15	4	4,494	0.09%
2024/11/14	6	12.09	5	12.25	12.10	1	4,493	0.02%
2024/11/13	10	12.33	5	12.65	12.30	5	4,470	0.11%
2024/11/12	5	12.40	0	0.00	12.40	5	4,437	0.11%
2024/11/11	5	12.75	16	13.05	12.90	-11	4,398	-0.25%
2024/11/08	26	12.89	5	13.00	12.80	21	4,371	0.48%
2024/11/07	0	0.00	30	13.11	13.25	-30	4,324	-0.69%
2024/11/06	40	12.80	0	0.00	12.75	40	4,293	0.93%
2024/11/05	10	12.93	0	0.00	12.95	10	4,278	0.23%
2024/11/04	0	0.00	37	13.38	13.10	-37	4,272	-0.87%
2024/11/01	0	0.00	20	12.76	12.95	-20	4,254	-0.47%
2024/10/30	24	12.76	0	0.00	12.60	24	4,232	0.57%
2024/10/29	0	0.00	10	13.33	13.10	-10	4,174	-0.24%
2024/10/28	29	13.17	0	0.00	13.05	29	4,114	0.70%
2024/10/25	25	13.66	7	14.24	13.60	18	4,045	0.44%
2024/10/24	6	13.91	0	0.00	13.90	6	3,875	0.15%
2024/10/23	5	14.20	2	14.45	14.15	3	3,836	0.08%
2024/10/22	12	14.61	1	14.80	14.60	11	3,782	0.29%
2024/10/21	11	14.58	1	14.60	14.50	10	3,760	0.27%
2024/10/17	1	15.25	6	15.80	15.85	-5	3,603	-0.14%
2024/10/16	6	15.48	14.4	15.75	16.05	-8.4	3,467	-0.24%
2024/10/15	27.4	15.14	31	15.18	14.70	-3.6	3,193	-0.11%
2024/10/14	15	15.02	10	15.89	16.20	5	2,935	0.17%
2024/10/11	9	14.80	0	14.80	14.80	9	2,697	0.33%
2024/10/09	10	13.32	5	13.45	13.60	5	2,706	0.18%
2024/10/07	0	0.00	10	12.88	12.95	-10	2,865	-0.35%
2024/10/04	10	12.50	0	0.00	12.50	10	2,946	0.34%
2024/10/01	0	0.00	20	12.50	12.65	-20	2,968	-0.67%
2024/09/27	0	0.00	20	12.68	12.50	-20	2,939	-0.68%
2024/09/26	0	0.00	1	12.85	12.65	-1	2,891	-0.03%
2024/09/24	1	12.40	3	12.20	12.35	-2	2,727	-0.07%
2024/09/23	0	0.00	30	11.82	11.80	-30	2,626	-1.14%
2024/09/20	5	11.55	0	0.00	11.60	5	2,607	0.19%
2024/09/19	0	0.00	17	11.59	11.60	-17	2,610	-0.65%
2024/09/18	27	11.50	0	0.00	11.35	27	2,607	1.04%
2024/09/16	15	11.60	0	0.00	11.70	15	2,602	0.58%
2024/09/11	5	11.20	30	10.85	11.20	-25	2,603	-0.96%
2024/09/10	10	10.80	0	0.00	10.65	10	2,650	0.38%
2024/09/09	0	0.00	10	10.95	11.00	-10	2,696	-0.37%
2024/09/06	10	10.98	0	0.00	11.00	10	2,704	0.37%
2024/09/02	0	0.00	2	11.80	11.70	-2	2,714	-0.07%
2024/08/30	0	0.00	2	11.70	11.70	-2	2,698	-0.07%
2024/08/29	0	0.00	1	11.60	11.50	-1	2,671	-0.04%
2024/08/28	2	11.05	1	11.65	11.60	1	2,645	0.04%
2024/08/27	0	0.00	20	10.75	11.00	-20	2,588	-0.77%
2024/08/26	10	10.60	0	0.00	10.60	10	2,574	0.39%
2024/08/23	0	0.00	10	10.50	10.60	-10	2,571	-0.39%
2024/08/22	5	10.35	0	0.00	10.40	5	2,568	0.19%
2024/08/21	0	0.00	5	10.35	10.35	-5	2,566	-0.19%
2024/08/20	0	0.00	5	10.35	10.35	-5	2,571	-0.19%
2024/08/19	5	10.35	0	0.00	10.40	5	2,572	0.19%
2024/08/16	8	10.25	10	10.33	10.30	-2	2,563	-0.08%
2024/08/15	0	0.00	5	10.25	10.20	-5	2,553	-0.20%
2024/08/14	15	10.25	0	0.00	10.20	15	2,549	0.59%
2024/08/13	5	10.25	5	10.35	10.25	0	2,547	0.00%
2024/08/12	16	10.28	10	10.35	10.35	6	2,548	0.24%
2024/08/09	15	10.17	0	0.00	10.10	15	2,535	0.59%
2024/08/08	0	0.00	5	10.25	10.15	-5	2,522	-0.20%
2024/08/07	5	9.81	5	10.10	10.15	0	2,522	0.00%
2024/08/06	0	0.00	5	9.85	9.76	-5	2,519	-0.20%
2024/08/02	10	11.05	1	11.05	11.00	9	2,435	0.37%
2024/08/01	11	11.34	5	11.45	11.40	6	2,420	0.25%
2024/07/31	0	0.00	5	11.40	11.35	-5	2,408	-0.21%
2024/07/29	10	11.08	0	0.00	11.05	10	2,384	0.42%
2024/07/22	0	0.00	5	11.95	11.75	-5	2,350	-0.21%
2024/07/19	5	11.85	15	11.73	11.70	-10	2,309	-0.43%
2024/07/18	15	12.23	1	12.25	12.20	14	2,247	0.62%
2024/07/17	0	0.00	1	12.70	12.75	-1	2,186	-0.05%
2024/07/15	6	12.40	6	12.46	12.45	0	2,071	0.00%
2024/07/12	13	12.32	4	12.38	12.30	9	1,963	0.46%
2024/07/11	6	12.63	11	12.79	12.85	-5	1,827	-0.27%
2024/07/10	0	0.00	2	11.85	11.70	-2	1,523	-0.13%
2024/07/09	9	12.06	12	11.69	12.05	-3	1,470	-0.20%
2024/07/08	2	11.00	35	11.16	11.80	-33	1,199	-2.75%
2024/07/05	10	10.70	40	10.72	10.75	-30	1,050	-2.86%
2024/07/04	26	10.34	0	0.00	10.40	26	1,035	2.51%
2024/07/03	1	10.35	0	0.00	10.40	1	1,029	0.10%
2024/07/02	0	0.00	35	10.33	10.35	-35	1,028	-3.40%
2024/07/01	5	10.15	0	0.00	10.15	5	1,016	0.49%
2024/06/28	16	10.20	0	0.00	10.20	16	1,018	1.57%
2024/06/27	0	0.00	15	10.23	10.20	-15	1,035	-1.45%
2024/06/26	10	10.25	0	0.00	10.25	10	1,127	0.89%
2024/06/25	20	10.33	0	0.00	10.30	20	1,198	1.67%
2024/06/24	5	10.45	0	0.00	10.40	5	1,179	0.42%
2024/06/21	5	10.45	0	10.45	10.50	5	1,175	0.43%
2024/06/20	10	10.45	0	0.00	10.50	10	1,182	0.85%
2024/06/19	20	10.50	0	0.00	10.45	20	1,167	1.71%
2024/06/18	15	10.87	11	10.70	10.70	4	1,148	0.35%
2024/06/17	3	10.77	0	0.00	10.85	3	1,125	0.27%
2024/06/14	2	10.40	0	0.00	10.60	2	1,066	0.19%
2024/06/13	6	10.30	5	10.25	10.30	1	1,026	0.10%
2024/06/12	2	10.10	20	10.20	10.25	-18	1,026	-1.75%
2024/06/11	0	0.00	10	10.23	10.10	-10	1,016	-0.98%
2024/06/07	5	10.05	11	10.12	10.15	-6	1,013	-0.59%
2024/06/06	5	10.05	10	10.00	9.98	-5	1,006	-0.50%
2024/06/03	0	0.00	4	10.20	10.20	-4	1,026	-0.39%
2024/05/31	5	10.15	5	10.20	10.20	0	1,030	0.00%
2024/05/30	0	0.00	10	10.18	10.15	-10	1,038	-0.96%
2024/05/29	5	10.15	1	10.25	10.15	4	1,050	0.38%
2024/05/28	15	10.18	0	0.00	10.25	15	1,050	1.43%
2024/05/27	26	10.16	0	0.00	10.15	26	1,044	2.49%
2024/05/23	0	0.00	13	10.25	10.25	-13	1,040	-1.25%
2024/05/22	2	10.45	10	10.35	10.40	-8	1,034	-0.77%
2024/05/21	0	0.00	15	10.25	10.25	-15	1,037	-1.45%
2024/05/20	5	10.25	0	0.00	10.30	5	1,046	0.48%
2024/05/17	0	0.00	1	10.30	10.25	-1	1,065	-0.09%
2024/05/16	11	10.22	5	10.30	10.30	6	1,073	0.56%
2024/05/15	20	10.26	0	0.00	10.20	20	1,079	1.85%
2024/05/13	3	10.27	15	10.35	10.35	-12	1,071	-1.12%
2024/05/10	15	10.07	0	0.00	10.05	15	1,069	1.40%
2024/05/09	15	10.20	2	10.25	10.15	13	1,061	1.22%
2024/05/08	0	0.00	10	10.33	10.35	-10	1,073	-0.93%
2024/05/06	0	0.00	4	10.11	10.15	-4	1,087	-0.37%
2024/05/03	0	0.00	5	10.25	10.20	-5	1,090	-0.46%
2024/05/02	10	10.28	0	0.00	10.30	10	1,096	0.91%
2024/04/30	0	0.00	30	10.37	10.45	-30	1,101	-2.72%
2024/04/29	5	10.25	0	0.00	10.25	5	1,096	0.46%
2024/04/25	5	10.10	0	0.00	10.10	5	1,086	0.46%
2024/04/24	10	10.20	0	0.00	10.25	10	1,090	0.92%
2024/04/23	0	0.00	5	10.30	10.30	-5	1,112	-0.45%
2024/04/22	20	10.23	0	0.00	10.20	20	1,110	1.80%
2024/04/16	0	0.00	40	10.33	10.55	-40	1,053	-3.80%
2024/04/15	0	10.35	0	0.00	10.65	0	1,030	0.00%
2024/04/12	1	10.35	0	0.00	10.35	1	1,010	0.10%
2024/04/11	25	10.46	0	0.00	10.30	25	1,001	2.50%
2024/04/10	0	0.00	35	10.61	10.70	-35	990	-3.53%
2024/04/09	0	0.00	5	10.20	10.20	-5	953	-0.52%
2024/04/08	10	10.05	0	0.00	10.10	10	948	1.05%
2024/04/01	21	10.28	0	0.00	10.30	21	923	2.27%
2024/03/29	16	10.88	0	0.00	10.70	16	904	1.77%
2024/03/28	8	9.82	21	10.75	10.75	-13	808	-1.61%
2024/03/25	0	0.00	45	9.87	10.00	-45	733	-6.13%
2024/03/22	5	9.57	0	0.00	9.60	5	733	0.68%
2024/03/21	5	9.61	0	0.00	9.61	5	744	0.67%
2024/03/20	10	9.56	0	0.00	9.55	10	751	1.33%
2024/03/19	5	9.66	0	0.00	9.68	5	760	0.66%
2024/03/18	5	9.56	5	9.71	9.68	0	765	0.00%
2024/03/15	10	9.75	5	9.85	9.71	5	763	0.65%
2024/03/14	1	9.81	0	0.00	9.88	1	759	0.13%
2024/03/13	10	10.10	1	10.05	9.88	9	763	1.18%
2024/03/12	16	10.05	0	0.00	10.10	16	765	2.09%
2024/03/11	0	0.00	10	9.94	10.00	-10	790	-1.26%
2024/03/08	5	9.90	0	0.00	9.78	5	862	0.58%
2024/03/06	0	0.00	15	10.12	10.10	-15	890	-1.68%
2024/03/05	15	10.07	5	10.10	10.05	10	882	1.13%
2024/03/04	10	10.15	0	0.00	10.10	10	870	1.15%
2024/03/01	5	10.25	5	10.25	10.25	0	856	0.00%
2024/02/29	5	10.30	0	0.00	10.35	5	851	0.59%
2024/02/26	0	0.00	8	10.43	10.40	-8	848	-0.94%
2024/02/23	5	10.45	0	0.00	10.35	5	848	0.59%
2024/02/22	20	10.54	0	0.00	10.50	20	854	2.34%
2024/02/21	0	0.00	5	10.80	10.80	-5	849	-0.59%
2024/02/20	0	0.00	10	10.80	10.80	-10	842	-1.19%
2024/02/19	15	10.60	0	0.00	10.65	15	823	1.82%
2024/02/16	0	0.00	5	10.50	10.50	-5	812	-0.62%
2024/02/02	5	10.30	0	0.00	10.30	5	794	0.63%
2024/01/29	0	0.00	5	10.45	10.60	-5	764	-0.65%
2024/01/26	0	0.00	5	10.45	10.30	-5	749	-0.67%
2024/01/24	0	0.00	15	10.45	10.35	-15	733	-2.05%
2024/01/23	0	0.00	0	10.20	10.20	0	724	0.00%
2024/01/19	20	10.20	0	0.00	10.20	20	732	2.73%
2024/01/18	5	10.25	0	0.00	10.40	5	730	0.68%
2024/01/17	0	0.00	34	10.41	10.40	-34	722	-4.70%
2024/01/16	0	0.00	15	10.05	10.10	-15	695	-2.16%
2024/01/15	0	0.00	5	10.00	10.00	-5	693	-0.72%
2024/01/12	5	9.96	0	0.00	9.98	5	688	0.73%
2024/01/11	0	0.00	15	10.03	10.00	-15	687	-2.18%
2024/01/10	0	0.00	16	9.95	9.91	-16	683	-2.34%
2024/01/08	10	10.03	0	0.00	10.00	10	674	1.48%
2024/01/04	10	10.03	0	0.00	10.00	10	669	1.49%
2024/01/03	0	0.00	10	10.05	10.05	-10	672	-1.49%
2024/01/02	10	10.08	2	10.10	10.05	8	672	1.19%
2023/12/28	0	0.00	15	10.17	10.20	-15	670	-2.24%
2023/12/26	15	10.10	0	0.00	10.15	15	670	2.24%
2023/12/25	5	10.20	0	0.00	10.10	5	664	0.75%
2023/12/22	0	0.00	5	10.20	10.20	-5	660	-0.76%
2023/12/21	5	10.15	5	10.25	10.20	0	660	0.00%
2023/12/20	0	0.00	10	10.35	10.25	-10	657	-1.52%
2023/12/19	15	10.15	0	0.00	10.10	15	653	2.29%
2023/12/18	50	10.60	0	0.00	10.45	50	641	7.80%
2023/12/15	20	10.68	0	0.00	10.70	20	631	3.17%
2023/12/14	0	0.00	5	10.90	10.80	-5	622	-0.80%
2023/12/13	0	0.00	20	10.73	10.75	-20	609	-3.28%
2023/12/12	15	10.48	0	0.00	10.50	15	604	2.48%
2023/12/11	0	0.00	10	10.68	10.70	-10	594	-1.68%
2023/12/08	10	10.60	0	0.00	10.65	10	593	1.69%
2023/12/06	10	10.68	0	0.00	10.70	10	585	1.71%
2023/12/05	0	0.00	20	10.98	11.00	-20	552	-3.62%
2023/12/04	0	0.00	38	10.27	10.65	-38	467	-8.12%
2023/12/01	0	0.00	30	9.95	10.05	-30	422	-7.11%
2023/11/30	10	9.67	0	0.00	9.73	10	402	2.49%
2023/11/28	0	0.00	10	9.66	9.72	-10	418	-2.39%
2023/11/27	5	9.52	0	0.00	9.52	5	441	1.13%
2023/11/24	20	9.64	14	9.65	9.60	6	476	1.26%
2023/11/23	15	9.62	0	0.00	9.59	15	484	3.10%
2023/11/22	10	9.68	0	0.00	9.68	10	504	1.98%
2023/11/21	20	9.74	0	0.00	9.72	20	520	3.84%
2023/11/20	20	9.47	53	9.59	9.91	-33	524	-6.30%
2023/11/17	10	9.33	5	9.38	9.33	5	514	0.97%
2023/11/16	20	9.36	0	0.00	9.34	20	510	3.92%
2023/11/15	10	9.41	5	9.48	9.43	5	512	0.98%
2023/11/14	5	9.34	10	9.41	9.40	-5	514	-0.97%
2023/11/13	5	9.38	0	0.00	9.38	5	516	0.97%
2023/11/10	10	9.42	0	0.00	9.42	10	519	1.93%
2023/11/09	10	9.46	2	9.55	9.55	8	526	1.52%
2023/11/07	0	0.00	33	9.65	9.65	-33	555	-5.94%
2023/11/06	0	0.00	10	9.53	9.51	-10	566	-1.77%
2023/11/03	8	9.35	8	9.39	9.41	0	572	0.00%
2023/11/02	5	9.38	0	0.00	9.39	5	575	0.87%
2023/11/01	0	0.00	2	9.35	9.37	-2	578	-0.35%
2023/10/31	15	9.39	0	0.00	9.38	15	584	2.57%
2023/10/30	30	9.53	0	0.00	9.52	30	592	5.07%
2023/10/27	0	0.00	35	9.71	9.78	-35	597	-5.86%
2023/10/26	0	0.00	27	9.46	9.49	-27	597	-4.52%
2023/10/25	0	0.00	20	9.42	9.44	-20	602	-3.32%
2023/10/24	10	9.27	0	0.00	9.28	10	605	1.65%
2023/10/23	1	9.21	59.4	9.35	9.32	-58.4	607	-9.60%
2023/10/20	2	9.17	3	9.34	9.34	-1	615	-0.16%
2023/10/16	0	0.00	5	9.40	9.36	-5	730	-0.68%
2023/10/13	2	9.37	0	0.00	9.43	2	797	0.25%
2023/10/12	0	0.00	15	9.46	9.47	-15	835	-1.80%
2023/10/11	15	9.37	0	0.00	9.40	15	857	1.75%
2023/10/06	5	9.51	0	0.00	9.51	5	866	0.58%
2023/10/04	15	9.55	0	0.00	9.52	15	917	1.63%
2023/10/03	5	9.72	0	0.00	9.70	5	921	0.54%
2023/09/28	15	9.74	0	0.00	9.73	15	949	1.58%
2023/09/27	10	9.81	0	0.00	9.80	10	962	1.04%
2023/09/25	10	9.88	0	0.00	9.96	10	996	1.00%
2023/09/22	0	0.00	5	9.88	9.89	-5	1,007	-0.50%
2023/09/21	5	9.84	0	0.00	9.84	5	1,010	0.49%
2023/09/20	10	9.96	0	0.00	9.95	10	1,017	0.98%
2023/09/18	3	9.95	15	9.98	10.00	-12	1,048	-1.14%
2023/09/15	10	9.89	0	0.00	9.95	10	1,055	0.95%
2023/09/14	15	9.97	0	0.00	9.96	15	1,055	1.42%
2023/09/13	15	10.04	5	10.05	10.00	10	1,060	0.94%
2023/09/12	5	10.05	20	10.29	10.05	-15	1,071	-1.40%
2023/09/11	0	0.00	10	9.92	9.89	-10	1,075	-0.93%
2023/09/08	5	9.85	0	0.00	9.88	5	1,093	0.46%
2023/09/07	0	0.00	10	9.98	9.98	-10	1,101	-0.91%
2023/09/06	5	9.95	5	10.05	9.95	0	1,117	0.00%
2023/09/04	10	9.88	35	10.09	10.15	-25	1,124	-2.22%
2023/09/01	25	9.89	0	0.00	9.97	25	1,125	2.22%
2023/08/31	1	10.20	0	0.00	10.10	1	1,123	0.09%
2023/08/30	0	0.00	79	9.91	10.25	-79	1,117	-7.07%
2023/08/29	0	0.00	40	9.33	9.32	-40	1,093	-3.66%
2023/08/28	40	9.19	0	0.00	9.13	40	1,097	3.65%
2023/08/25	20	9.52	0	0.00	9.48	20	1,086	1.84%
2023/08/24	10	9.80	0	0.00	9.72	10	1,092	0.92%
2023/08/23	15	9.88	0	0.00	9.87	15	1,086	1.38%
2023/08/22	0	0.00	5	9.96	9.91	-5	1,091	-0.46%
2023/08/21	15	9.83	0	0.00	9.84	15	1,098	1.37%
2023/08/18	12	9.90	2	9.93	9.93	10	1,101	0.91%
2023/08/16	12	9.87	0	0.00	9.90	12	1,111	1.08%
2023/08/15	5	9.91	10	9.98	9.99	-5	1,119	-0.45%
2023/08/14	10	9.89	0	0.00	9.99	10	1,118	0.89%
2023/08/11	0	0.00	5	10.20	10.15	-5	1,098	-0.45%
2023/08/08	0	0.00	5	10.40	10.40	-5	1,103	-0.45%
2023/08/07	10	10.35	0	0.00	10.35	10	1,110	0.90%
2023/07/31	0	0.00	10	10.73	10.60	-10	1,123	-0.89%
2023/07/28	5	10.50	0	0.00	10.50	5	1,121	0.45%
2023/07/27	1	10.70	0	0.00	10.65	1	1,121	0.09%
2023/07/26	5	10.55	0	0.00	10.60	5	1,123	0.44%
2023/07/21	15	10.90	0	0.00	10.90	15	1,138	1.32%
2023/07/20	25	11.02	0	0.00	11.10	25	1,143	2.19%
2023/07/19	1	11.30	5	11.45	11.20	-4	1,137	-0.35%
2023/07/18	0	0.00	93	11.12	11.35	-93	1,107	-8.40%
2023/07/17	10	10.30	5	10.35	10.35	5	1,083	0.46%
2023/07/14	8	10.55	0	0.00	10.55	8	1,073	0.75%
2023/07/13	0	0.00	17	10.71	10.65	-17	1,078	-1.58%
2023/07/12	20	10.71	0	0.00	10.65	20	1,090	1.83%
2023/07/11	15	11.02	0	0.00	10.90	15	1,073	1.40%
2023/07/10	10	11.05	10	11.05	11.05	0	1,069	0.00%
2023/07/07	2	11.10	5	11.15	11.05	-3	1,083	-0.28%
2023/07/06	0	0.00	5	11.10	11.05	-5	1,095	-0.46%
2023/07/05	5	11.15	0	0.00	11.20	5	1,096	0.46%
2023/07/04	5	11.15	0	0.00	11.20	5	1,095	0.46%
2023/07/03	30	11.23	0	0.00	11.20	30	1,099	2.73%
2023/06/30	5	11.25	0	0.00	11.20	5	1,090	0.46%
2023/06/26	0	0.00	37	11.54	11.55	-37	1,151	-3.21%
2023/06/21	5	11.25	8	11.30	11.30	-3	1,207	-0.25%
2023/06/20	0	0.00	10	11.35	11.35	-10	1,440	-0.69%
2023/06/19	0	0.00	7	11.36	11.40	-7	1,544	-0.45%
2023/06/16	20	11.23	0	0.00	11.20	20	1,549	1.29%
2023/06/14	18	11.34	0	0.00	11.30	18	1,541	1.17%
2023/06/13	0	0.00	1	11.45	11.45	-1	1,564	-0.06%
2023/06/12	5	11.40	0	0.00	11.45	5	1,569	0.32%
2023/06/08	0	0.00	10	11.55	11.55	-10	1,598	-0.63%
2023/06/06	15	11.58	0	0.00	11.55	15	1,702	0.88%
2023/06/05	25	11.63	0	0.00	11.60	25	1,712	1.46%
2023/05/31	5	11.80	0	0.00	11.65	5	1,723	0.29%
2023/05/30	0	0.00	10	11.68	11.75	-10	1,724	-0.58%
2023/05/25	0	0.00	10	11.68	11.65	-10	1,787	-0.56%
2023/05/23	0	0.00	7	11.59	11.55	-7	1,840	-0.38%
2023/05/22	0	0.00	5	11.50	11.40	-5	1,885	-0.27%
2023/05/15	0	0.00	26.1	11.51	11.55	-26.1	2,259	-1.15%
2023/05/12	5	11.30	5	11.35	11.25	0	2,362	0.00%
2023/05/10	0	0.00	5	11.45	11.45	-5	2,732	-0.18%
2023/05/09	5	11.40	0	11.50	11.30	5	2,768	0.18%
2023/05/05	5	11.55	0	11.55	11.60	5	2,812	0.18%
2023/05/03	20	11.56	0	0.00	11.55	20	2,901	0.69%
2023/05/02	2	11.60	10	11.80	11.70	-8	2,914	-0.27%
2023/04/28	5	11.65	0	11.65	11.60	5	2,919	0.17%
2023/04/27	0	0.00	6	11.68	11.70	-6	2,924	-0.21%
2023/04/26	5	11.45	0	0.00	11.50	5	2,916	0.17%
2023/04/25	10	11.73	0	0.00	11.60	10	2,911	0.34%
2023/04/24	0	0.00	5	11.85	11.90	-5	2,908	-0.17%
2023/04/21	3	11.83	5	11.70	11.65	-2	2,913	-0.07%
2023/04/20	5	12.05	0	0.00	11.95	5	2,876	0.17%
2023/04/19	0	0.00	10	12.25	12.25	-10	2,847	-0.35%
2023/04/18	10	12.20	0	0.00	12.15	10	2,828	0.35%
2023/04/17	13	12.20	0	0.00	12.20	13	2,817	0.46%
2023/04/14	5	12.25	0	0.00	12.25	5	2,804	0.18%
2023/04/13	10	12.25	0	0.00	12.30	10	2,795	0.36%
2023/04/12	5	12.30	0	0.00	12.35	5	2,792	0.18%
2023/04/11	0	0.00	5	12.55	12.50	-5	2,784	-0.18%
2023/04/10	0	0.00	10	12.23	12.20	-10	2,774	-0.36%
2023/04/06	10	12.15	0	0.00	12.15	10	2,825	0.35%
2023/03/31	3	12.25	0	0.00	12.25	3	2,838	0.11%
2023/03/30	6	12.25	0	0.00	12.25	6	2,836	0.21%
2023/03/29	1	12.30	0	0.00	12.25	1	2,867	0.03%
2023/03/28	1	12.35	0	0.00	12.35	1	2,878	0.03%
2023/03/27	0	0.00	2	12.45	12.20	-2	2,868	-0.07%
2023/03/24	14	12.70	2	12.55	12.60	12	2,875	0.42%
2023/03/23	6	13.15	7	13.44	13.15	-1	2,814	-0.04%
2023/03/22	1	12.85	2	12.25	12.80	-1	2,590	-0.04%
2023/03/17	1	11.70	0	0.00	11.70	1	2,506	0.04%
2023/03/14	0	0.00	2	12.00	11.95	-2	2,523	-0.08%
2023/03/13	2	11.95	10	11.98	12.10	-8	2,534	-0.32%
2023/03/10	11	12.40	0	0.00	12.30	11	2,554	0.43%
2023/03/09	9	12.72	10	12.50	12.80	-1	2,613	-0.04%
2023/03/08	5	12.20	6	12.29	12.20	-1	2,638	-0.04%
2023/03/07	10	12.25	0	0.00	12.25	10	2,643	0.38%
2023/02/24	1	12.20	0	0.00	12.15	1	2,699	0.04%
2023/02/22	5	12.50	0	0.00	12.50	5	2,809	0.18%
2023/02/21	1	12.85	10	12.81	12.80	-9	2,867	-0.31%
2023/02/16	2	13.15	17	13.08	13.05	-15	2,789	-0.54%
2023/02/15	13	12.70	1	12.65	13.00	12	2,713	0.44%
2023/02/14	1	12.50	1	12.30	12.35	0	2,594	0.00%
2023/02/13	1	12.65	9	12.67	12.45	-8	2,579	-0.31%
2023/02/10	12	13.01	10	13.00	12.90	2	2,547	0.08%
2023/02/09	20	13.15	1	13.15	13.15	19	2,452	0.77%
2023/02/08	2	12.65	3	12.42	12.80	-1	2,241	-0.04%
2023/02/03	0	0.00	1	11.90	11.85	-1	2,067	-0.05%
2023/02/01	0	0.00	1	11.45	11.50	-1	1,974	-0.05%
2023/01/31	10	11.35	0	0.00	11.40	10	1,991	0.50%
2023/01/30	0	0.00	5	11.30	11.25	-5	2,020	-0.25%
2023/01/16	0	0.00	5	11.10	11.10	-5	2,070	-0.24%
2023/01/12	5	11.05	0	0.00	11.05	5	2,148	0.23%
2023/01/11	5	11.15	0	0.00	11.15	5	2,165	0.23%
2022/12/30	0	0.00	0	11.25	11.15	0	2,392	0.00%
2022/12/28	0	0.00	1	11.60	11.40	-1	2,434	-0.04%
2022/12/27	1	11.95	1	11.65	11.70	0	2,447	0.00%
2022/12/21	1	11.00	0	0.00	11.00	1	2,626	0.04%
2022/12/19	1	11.60	0	0.00	11.50	1	2,784	0.04%
2022/12/01	1	12.55	4	12.60	12.55	-3	4,126	-0.07%
2022/11/30	2	12.48	1	12.65	12.50	1	4,328	0.02%
2022/11/17	0	0.00	1	11.40	11.90	-1	6,586	-0.02%
2022/11/14	1	10.90	0	0.00	11.00	1	6,979	0.01%
2022/11/11	0	0.00	1	11.20	10.85	-1	7,150	-0.01%
2022/10/27	0	0.00	10	10.50	10.90	-10	8,503	-0.12%
2022/10/26	0	0.00	1	10.25	10.20	-1	8,764	-0.01%
2022/10/21	1	11.00	0	0.00	11.00	1	8,847	0.01%
2022/10/18	1	11.95	3	11.90	11.90	-2	8,746	-0.02%
2022/10/14	10	12.10	0	0.00	11.95	10	8,704	0.11%
2022/10/13	1	11.05	60	11.15	11.15	-59	8,696	-0.68%
2022/10/11	1	12.70	0	0.00	12.20	1	8,622	0.01%
2022/10/04	2	13.40	1	13.65	13.40	1	8,551	0.01%
2022/09/29	3	12.80	3	12.90	12.80	0	8,474	0.00%
2022/09/28	11	13.59	0	0.00	12.85	11	8,432	0.13%
2022/09/26	1	13.95	0	0.00	14.00	1	8,262	0.01%
2022/09/23	3	14.75	0	0.00	14.80	3	8,161	0.04%
2022/09/21	1	15.00	0	0.00	14.80	1	8,144	0.01%
2022/09/20	10	15.06	0	0.00	15.25	10	8,232	0.12%
2022/09/19	6	14.82	0	0.00	14.80	6	8,215	0.07%
2022/09/15	1	16.05	1	15.90	15.90	0	8,073	0.00%
2022/09/13	39	16.06	1	16.40	16.40	38	7,908	0.48%
2022/09/12	0	0.00	1	16.90	16.25	-1	7,880	-0.01%
2022/09/08	3	17.07	2	17.13	17.00	1	7,745	0.01%
2022/09/07	1	16.80	0	0.00	16.80	1	7,540	0.01%
2022/09/06	0	0.00	6	15.10	16.60	-6	7,311	-0.08%
2022/09/05	33	16.39	1	15.80	15.80	32	7,060	0.45%
2022/09/02	22	16.89	2	16.60	16.60	20	6,930	0.29%
2022/09/01	4	16.95	1	16.95	16.95	3	6,696	0.04%
2022/08/31	1	17.00	0	0.00	17.45	1	6,600	0.02%
2022/08/30	21	17.20	2	17.20	17.20	19	6,313	0.30%
2022/08/29	3	15.77	8	16.04	17.20	-5	5,988	-0.08%
2022/08/26	0	0.00	1	15.95	16.25	-1	5,326	-0.02%
2022/08/23	3	14.27	2	14.25	14.20	1	4,916	0.02%
2022/08/19	0	0.00	4	14.75	14.90	-4	4,676	-0.09%
2022/08/18	5	15.02	85	14.84	15.00	-80	4,443	-1.80%
2022/08/17	1	14.40	0	0.00	14.50	1	4,260	0.02%
2022/08/16	2	15.00	2	14.70	14.65	0	4,171	0.00%
2022/08/15	1	14.00	2	14.35	14.90	-1	4,008	-0.02%
2022/08/11	0	0.00	10	14.16	14.10	-10	3,670	-0.27%
2022/08/10	4	14.26	0	0.00	14.15	4	3,530	0.11%
2022/08/09	0	0.00	17	13.96	14.45	-17	3,371	-0.50%
2022/08/08	0	0.00	3	13.67	13.95	-3	3,180	-0.09%
2022/08/05	9	12.81	0	0.00	12.95	9	3,009	0.30%
2022/08/04	1	13.00	0	0.00	12.85	1	2,998	0.03%
2022/08/03	2	13.10	0	0.00	13.30	2	2,932	0.07%
2022/08/02	1	13.75	0	0.00	13.85	1	2,852	0.04%
2022/07/27	4	11.53	0	0.00	11.50	4	2,641	0.15%
2022/07/07	0	0.00	10	11.65	11.60	-10	2,906	-0.34%
2022/07/01	0	0.00	1	12.20	12.00	-1	3,147	-0.03%
2022/06/29	0	0.00	3	13.45	13.50	-3	3,100	-0.10%
2022/06/24	5	13.35	0	0.00	13.10	5	2,980	0.17%
2022/06/22	1	12.90	0.4	12.85	13.20	0.6	2,954	0.02%
2022/06/21	0	0.00	1	13.15	13.00	-1	3,000	-0.03%
2022/06/20	1	13.30	3	13.60	12.90	-2	3,027	-0.07%
2022/06/17	0.4	13.10	0	0.00	13.60	0.4	2,990	0.01%
2022/06/15	1	13.05	1	12.85	12.85	0	2,999	0.00%
2022/06/14	3	12.85	1	12.85	13.05	2	3,091	0.06%
2022/06/10	0	0.00	100	13.50	13.90	-100	3,200	-3.12%
2022/06/09	106	14.00	0	0.00	13.95	106	3,191	3.32%	大買/鉅額交易
2022/06/07	0	0.00	1	12.80	12.60	-1	3,246	-0.03%
2022/06/01	0	0.00	100	12.33	12.25	-100	3,679	-2.72%
2022/05/31	100	12.30	1	11.55	12.30	99	3,870	2.56%
2022/05/20	1	11.50	0	11.65	11.65	1	5,908	0.02%
2022/05/05	0	0.00	150	12.56	12.75	-150	7,768	-1.93%	大賣/鉅額交易
2022/05/04	151	12.53	0	0.00	12.55	151	7,691	1.96%	大買/鉅額交易
2022/04/28	0	0.00	0	11.40	11.40	0	7,879	0.00%
2022/04/13	0	12.80	0	0.00	12.80	0	8,835	0.00%
2022/04/12	4	12.50	0	0.00	12.50	4	8,817	0.05%
2022/04/11	3	12.62	0	0.00	12.25	3	8,772	0.03%
2022/04/08	5	13.21	0	0.00	13.30	5	8,690	0.06%
2022/04/01	0	14.15	10	14.30	14.30	-10	8,540	-0.12%
2022/03/31	0	0.00	1	14.50	14.30	-1	8,516	-0.01%
2022/03/30	1	15.10	0	0.00	14.85	1	8,489	0.01%
2022/03/24	0	0.00	1	14.90	14.90	-1	8,324	-0.01%
2022/03/23	1	15.50	0	0.00	15.25	1	8,274	0.01%
2022/03/21	20	15.83	0	15.95	15.75	20	8,275	0.24%
2022/03/17	5	15.15	0	0.00	15.85	5	8,393	0.06%
2022/03/14	0	0.00	3	15.40	15.30	-3	8,129	-0.04%
2022/03/11	11	15.50	0	0.00	15.40	11	8,076	0.14%
2022/03/10	0	0.00	6	16.27	16.05	-6	7,965	-0.08%
2022/03/09	4	15.95	0	0.00	16.00	4	7,839	0.05%
2022/03/08	25	16.05	6	16.50	15.85	19	7,714	0.25%
2022/03/07	4	15.09	2	15.30	16.45	2	7,518	0.03%
2022/03/04	1	16.20	0	0.00	16.00	1	7,279	0.01%
2022/03/03	4	17.05	2	16.85	16.85	2	7,016	0.03%
2022/03/02	9	17.29	1	16.40	17.70	8	6,610	0.12%
2022/03/01	3	16.15	2	16.10	16.60	1	6,129	0.02%
2022/02/25	0	0.00	5	15.12	15.10	-5	5,770	-0.09%
2022/02/24	3	14.60	10	14.64	14.70	-7	5,519	-0.13%
2022/02/22	10	13.30	5	13.35	13.50	5	4,991	0.10%
2022/02/21	33	13.98	4	14.20	13.90	29	4,839	0.60%
2022/02/18	9	13.85	0	0.00	14.20	9	4,611	0.20%
2022/02/17	7	13.74	11	13.62	13.85	-4	4,416	-0.09%
2022/02/14	5	13.00	0	0.00	12.75	5	3,921	0.13%
2022/02/10	0	0.00	1	13.50	13.35	-1	3,699	-0.03%
2022/02/09	1	13.50	0	0.00	14.00	1	3,520	0.03%
2022/02/08	0	0.00	1	13.35	13.35	-1	3,246	-0.03%
2022/01/26	0	0.00	2	11.30	11.05	-2	2,881	-0.07%
2022/01/25	2	11.40	0	0.00	11.10	2	2,843	0.07%
2022/01/20	1	12.90	4	13.10	13.30	-3	2,502	-0.12%
2022/01/19	5	13.86	16	13.49	14.00	-11	2,277	-0.48%
2022/01/17	0	0.00	1	11.65	11.65	-1	1,630	-0.06%
2022/01/12	1	10.10	0	0.00	9.88	1	1,426	0.07%
2022/01/11	2	10.33	5	10.40	10.35	-3	1,372	-0.22%
2022/01/07	0	0.00	8	9.80	9.74	-8	1,174	-0.68%
2022/01/06	1	9.75	6	9.94	9.80	-5	1,163	-0.43%
2022/01/05	0	0.00	7	9.86	9.80	-7	1,157	-0.60%
2022/01/04	0	0.00	23	9.92	9.92	-23	1,147	-2.00%
2022/01/03	10	9.73	5	9.78	9.70	5	1,134	0.44%
2021/12/30	25	9.88	0	0.00	9.85	25	1,130	2.21%
2021/12/29	5	9.97	20	10.18	9.97	-15	1,115	-1.35%
2021/12/28	0	0.00	2	9.96	9.91	-2	1,087	-0.18%
2021/12/27	20	9.85	0	0.00	9.81	20	1,079	1.85%
2021/12/24	11	9.86	0	0.00	9.86	11	1,077	1.02%
2021/12/22	0	0.00	26	9.69	10.05	-26	1,041	-2.50%
2021/12/21	0	0.00	5	9.35	9.25	-5	1,004	-0.50%
2021/12/20	10	9.22	0	0.00	9.19	10	997	1.00%
2021/12/17	10	9.58	0	0.00	9.39	10	981	1.02%
2021/12/16	11	9.78	5	10.10	9.78	6	951	0.63%
2021/12/15	5	9.80	0	0.00	9.85	5	918	0.54%
2021/12/14	1	10.50	0	0.00	10.50	1	845	0.12%
2021/12/10	0	0.00	6	8.88	9.34	-6	570	-1.05%
2021/12/08	6	8.66	0	0.00	8.66	6	536	1.12%
2021/12/07	0	0.00	13	8.59	8.73	-13	532	-2.44%
2021/12/06	5	8.36	0	0.00	8.40	5	527	0.95%
2021/12/03	0	0.00	5	8.45	8.34	-5	533	-0.94%
2021/12/02	0	0.00	2	8.40	8.35	-2	539	-0.37%
2021/12/01	13	8.34	0	0.00	8.40	13	544	2.39%
2021/11/25	0	0.00	53	8.67	8.76	-53	528	-10.04%
2021/11/23	5	8.41	0	0.00	8.41	5	515	0.97%
2021/11/22	15	8.42	0	0.00	8.43	15	512	2.93%
2021/11/19	5	8.43	0	0.00	8.49	5	510	0.98%
2021/11/18	5	8.42	0	0.00	8.44	5	511	0.98%
2021/11/17	5	8.42	0	0.00	8.40	5	514	0.97%
2021/11/16	5	8.41	0	0.00	8.45	5	520	0.96%
2021/11/15	15	8.57	0	0.00	8.46	15	528	2.84%
2021/11/11	0	0.00	2	8.94	8.83	-2	532	-0.38%
2021/11/10	0	0.00	23	8.78	8.84	-23	529	-4.35%
2021/11/09	25	8.53	5	8.56	8.50	20	517	3.87%
2021/11/08	5	8.68	0	0.00	8.70	5	507	0.99%
2021/11/03	0	0.00	10	8.46	8.85	-10	467	-2.14%
2021/11/02	0	0.00	5	8.06	8.05	-5	437	-1.14%
2021/11/01	0	0.00	15	7.86	7.90	-15	420	-3.56%
2021/10/29	15	7.64	0	0.00	7.63	15	414	3.62%
2021/10/28	0	0.00	36	7.91	7.95	-36	406	-8.87%
2021/10/19	5	7.39	0	0.00	7.40	5	436	1.15%
2021/10/13	0	0.00	5	7.42	7.42	-5	524	-0.95%
2021/10/12	0	0.00	10	7.39	7.39	-10	572	-1.75%
2021/10/08	5	7.36	0	0.00	7.45	5	580	0.86%
2021/10/07	5	7.33	0	0.00	7.42	5	594	0.84%
2021/10/05	15	7.43	0	0.00	7.42	15	611	2.45%
2021/10/01	0	0.00	5	7.68	7.70	-5	617	-0.81%
2021/09/30	1	7.76	0	0.00	7.77	1	617	0.16%
2021/09/29	5	7.69	7	7.75	7.69	-2	621	-0.32%
2021/09/28	12	7.80	0	0.00	7.77	12	627	1.91%
2021/09/24	10	7.76	0	0.00	7.90	10	645	1.55%
2021/09/22	0	0.00	5	7.74	7.77	-5	665	-0.75%
2021/09/16	5	7.77	0	0.00	7.77	5	679	0.74%
2021/09/14	5	8.01	0	0.00	8.00	5	703	0.71%
2021/09/13	0	0.00	48	8.04	8.19	-48	717	-6.69%
2021/09/10	0	0.00	10	7.60	7.53	-10	715	-1.40%
2021/09/09	10	7.44	0	0.00	7.44	10	724	1.38%
2021/09/07	10	7.64	0	0.00	7.62	10	732	1.37%
2021/09/06	5	7.81	2	7.82	7.78	3	734	0.41%
2021/09/02	0	0.00	5	8.05	7.93	-5	747	-0.67%
2021/08/31	10	7.88	0	0.00	7.85	10	752	1.33%
2021/08/27	0	0.00	5	7.99	7.99	-5	768	-0.65%
2021/08/25	10	7.87	0	0.00	7.96	10	782	1.28%
2021/08/24	10	7.94	0	0.00	7.89	10	792	1.26%
2021/08/23	0	0.00	10	7.97	7.95	-10	802	-1.25%
2021/08/20	10	7.73	0	0.00	7.70	10	822	1.22%
2021/08/19	10	8.00	0	0.00	7.94	10	820	1.22%
2021/08/17	10	8.23	1	8.20	8.10	9	826	1.09%
2021/08/11	2	8.88	0	0.00	8.87	2	868	0.23%
2021/08/05	5	9.26	0	0.00	9.22	5	1,025	0.49%
2021/07/28	5	9.24	0	0.00	9.21	5	1,348	0.37%
2021/07/20	0	0.00	1	9.53	9.60	-1	1,936	-0.05%
2021/07/19	1	9.98	4	9.97	9.97	-3	2,007	-0.15%
2021/07/16	5	9.75	9	9.58	9.76	-4	2,362	-0.17%
2021/07/13	3	9.12	0	0.00	9.02	3	3,314	0.09%
2021/07/12	4	9.22	0	0.00	9.22	4	3,327	0.12%
2021/06/30	0	0.00	3	9.33	9.39	-3	3,850	-0.08%
2021/06/24	0	0.00	23	9.47	9.60	-23	3,931	-0.58%
2021/06/23	0	0.00	13	9.31	9.24	-13	3,968	-0.33%
2021/06/22	5	9.08	0	0.00	9.06	5	3,996	0.13%
2021/06/15	3	9.97	0	0.00	9.99	3	4,330	0.07%
2021/06/11	0	0.00	1	10.10	9.96	-1	4,342	-0.02%
2021/06/08	0	0.00	7	10.21	10.10	-7	4,445	-0.16%
2021/06/04	0	0.00	1	10.40	10.25	-1	4,491	-0.02%
2021/06/03	5	10.45	0	0.00	10.45	5	4,531	0.11%
2021/06/02	5	10.55	0	0.00	10.40	5	4,558	0.11%
2021/05/28	0	0.00	10	10.48	10.45	-10	4,655	-0.21%
2021/05/27	0	0.00	5.7	10.14	10.15	-5.7	4,710	-0.12%
2021/05/26	5	10.05	0	0.00	10.05	5	4,765	0.10%
2021/05/25	5	10.05	0	0.00	10.10	5	4,866	0.10%
2021/05/18	0	0.00	10	9.53	9.76	-10	5,542	-0.18%
2021/05/13	0	0.00	25	10.04	10.00	-25	5,755	-0.43%
2021/05/12	5	10.05	5	10.50	9.60	0	5,861	0.00%
2021/05/11	6	11.10	10	10.80	10.65	-4	5,973	-0.07%
2021/05/10	5	11.85	0	0.00	11.75	5	6,094	0.08%
2021/05/07	0	0.00	5	11.85	11.90	-5	6,472	-0.08%
2021/05/06	5	11.70	8	11.66	11.35	-3	6,543	-0.05%
2021/05/05	0	0.00	25	11.87	11.55	-25	6,512	-0.38%
2021/05/04	0	0.00	5	11.70	11.25	-5	6,472	-0.08%
2021/05/03	23	12.17	40	12.08	11.75	-17	6,408	-0.27%
2021/04/29	7	12.72	5	12.85	12.60	2	6,332	0.03%
2021/04/28	35	12.89	1	12.80	12.80	34	6,258	0.54%
2021/04/27	18	13.11	10	13.40	13.05	8	6,271	0.13%
2021/04/26	10	13.33	5	13.25	13.25	5	6,267	0.08%
2021/04/22	18	14.32	12	13.98	13.25	6	6,150	0.10%
2021/04/21	6	14.48	0	0.00	14.60	6	5,755	0.10%
2021/04/20	12	13.20	65	13.04	13.35	-53	5,255	-1.01%
2021/04/19	5	12.20	0	0.00	12.15	5	4,774	0.10%
2021/04/15	55	12.50	5	12.25	12.20	50	4,742	1.05%
2021/04/14	2	12.15	2	12.05	12.05	0	4,631	0.00%
2021/04/13	0	12.85	0	0.00	12.05	0	4,564	0.00%
2021/04/12	0	12.64	2	12.88	12.65	-2	4,509	-0.04%
2021/04/09	3	12.30	3	12.15	12.20	0	4,409	0.00%
2021/04/08	0	12.05	1.1	12.29	12.20	-1.1	4,337	-0.03%
2021/04/07	0	0.00	5	11.95	12.05	-5	4,298	-0.12%
2021/04/06	0	0.00	1	11.70	11.70	-1	4,302	-0.02%
2021/04/01	2	11.90	2	11.75	11.75	0	4,287	0.00%
2021/03/30	5	11.75	0	0.00	11.80	5	4,224	0.12%
2021/03/29	0	0.00	20	12.00	11.85	-20	4,224	-0.47%
2021/03/26	0	0.00	10	11.70	11.65	-10	4,220	-0.24%
2021/03/22	1	12.75	8	12.33	12.90	-7	4,021	-0.17%
2021/03/19	10	11.75	0	0.00	11.75	10	3,886	0.26%
2021/03/17	25	11.70	2	11.80	11.55	23	3,904	0.59%
2021/03/16	1	11.80	10	11.85	11.70	-9	3,946	-0.23%
2021/03/15	0	11.80	5	11.90	11.90	-5	3,962	-0.13%
2021/03/12	2	11.65	0	0.00	11.50	2	3,954	0.05%
2021/03/11	1	11.30	0	0.00	11.60	1	4,040	0.02%
2021/03/10	0	0.00	10	11.15	11.00	-10	4,197	-0.24%
2021/03/09	10	10.93	0	0.00	10.90	10	4,723	0.21%
2021/03/04	0	0.00	1	11.60	11.60	-1	4,823	-0.02%
2021/02/26	1	11.95	7	11.75	12.05	-6	4,769	-0.13%
2021/02/25	17	12.70	0	0.00	12.25	17	4,717	0.36%
2021/02/24	55	12.75	0	0.00	12.70	55	4,606	1.19%
2021/02/23	5	12.40	0	0.00	12.70	5	4,424	0.11%
2021/02/22	6	12.06	6	11.64	12.10	0	4,189	0.00%
2021/02/19	5	10.75	8	10.74	11.00	-3	3,972	-0.08%
2021/02/17	0	0.00	2	10.40	11.15	-2	3,896	-0.05%
2021/02/05	0	0.00	3	11.40	10.80	-3	3,823	-0.08%
2021/02/04	3	11.10	2	11.65	11.45	1	3,720	0.03%
2021/02/03	4	11.59	1	10.85	11.20	3	3,592	0.08%
2021/02/02	9	11.08	1	10.60	11.20	8	3,426	0.23%
2021/02/01	11	10.04	2	10.05	10.85	9	3,237	0.28%
2021/01/29	29	10.59	0	0.00	11.10	29	3,025	0.96%
2021/01/26	0	0.00	10	9.36	9.14	-10	2,546	-0.39%
2021/01/25	10	9.02	1	8.96	9.10	9	2,536	0.35%
2021/01/21	0	0.00	10	9.12	9.00	-10	2,520	-0.40%
2021/01/20	0	0.00	6	9.71	9.45	-6	2,496	-0.24%
2021/01/19	22	10.44	30	10.50	10.50	-8	2,439	-0.33%
2021/01/18	0	0.00	36	9.30	9.58	-36	2,320	-1.55%
2021/01/14	0	0.00	9	8.98	8.96	-9	2,284	-0.39%
2021/01/13	10	8.94	0	0.00	8.99	10	2,280	0.44%
2021/01/11	0	0.00	18	9.16	9.08	-18	2,293	-0.78%
2021/01/08	10	8.95	0	0.00	8.89	10	2,306	0.43%
2021/01/07	5	9.03	0	0.00	9.00	5	2,286	0.22%
2021/01/06	5	9.21	0	0.00	9.10	5	2,274	0.22%
2021/01/05	5	9.28	0	0.00	9.22	5	2,268	0.22%
2021/01/04	5	9.44	0	0.00	9.43	5	2,260	0.22%
2020/12/31	5	9.54	0	0.00	9.47	5	2,257	0.22%
2020/12/30	5	9.51	0	0.00	9.53	5	2,249	0.22%
2020/12/29	0	0.00	15	9.57	9.61	-15	2,241	-0.67%
2020/12/25	10	9.23	0	0.00	9.19	10	2,193	0.46%
2020/12/24	0	0.00	5	9.33	9.20	-5	2,188	-0.23%
2020/12/22	5	9.15	5	9.36	9.04	0	2,195	0.00%
2020/12/21	5	9.13	1	9.31	9.16	4	2,189	0.18%
2020/12/18	15	9.33	0	0.00	9.26	15	2,181	0.69%
2020/12/16	1	9.67	0	0.00	9.65	1	2,159	0.05%
2020/12/15	0	0.00	10	9.74	9.62	-10	2,155	-0.46%
2020/12/11	2	9.28	0	0.00	9.28	2	2,194	0.09%
2020/12/09	0	0.00	5	9.62	9.90	-5	2,106	-0.24%
2020/12/08	5	9.02	0	0.00	9.00	5	2,072	0.24%
2020/12/04	60	9.95	0	0.00	9.95	60	1,960	3.06%
2020/12/03	3	12.63	7	11.76	11.05	-4	1,779	-0.22%
2020/12/02	0	0.00	2	11.85	11.85	-2	1,247	-0.16%
2020/11/30	0	0.00	1	9.84	9.84	-1	1,188	-0.08%
2020/11/26	0	0.00	5	8.44	8.85	-5	1,088	-0.46%
2020/11/25	0	0.00	10	8.22	8.28	-10	1,132	-0.88%
2020/11/20	5	8.32	0	0.00	8.36	5	1,179	0.42%
2020/11/19	0	0.00	10	8.41	8.39	-10	1,189	-0.84%
2020/11/17	5	8.18	0	0.00	8.15	5	1,187	0.42%
2020/11/11	5	8.61	0	0.00	8.58	5	1,304	0.38%
2020/10/27	7	9.02	0	0.00	8.93	7	1,422	0.49%
2020/10/16	0	0.00	5	8.10	8.73	-5	1,445	-0.35%
2020/10/15	0	0.00	5	7.96	7.94	-5	1,495	-0.33%
2020/10/13	5	7.89	0	0.00	7.88	5	1,684	0.30%
2020/10/12	5	8.05	0	0.00	8.04	5	1,741	0.29%
2020/09/18	0	0.00	0.3	8.90	8.93	-0.3	2,317	-0.01%
2020/09/11	0	0.00	1	8.69	8.69	-1	2,249	-0.04%
2020/09/10	0	0.00	3	8.85	8.70	-3	2,264	-0.13%
2020/09/09	0	0.00	2	9.03	8.99	-2	2,279	-0.09%
2020/09/08	0	0.00	1	8.89	8.90	-1	2,261	-0.04%
2020/08/26	9	8.85	0	0.00	8.85	9	1,997	0.45%
2020/08/25	1	8.79	0	0.00	8.84	1	1,968	0.05%
2020/08/17	1	9.11	0	0.00	8.98	1	1,850	0.05%
2020/08/14	0	0.00	25	8.33	9.11	-25	1,796	-1.39%
2020/08/11	1	8.50	0	0.00	8.33	1	1,696	0.06%
2020/08/03	0	0.00	6	8.84	8.73	-6	1,666	-0.36%
2020/07/22	10	8.63	0	0.00	8.57	10	1,457	0.69%
2020/07/21	2	9.18	0	0.00	8.67	2	1,428	0.14%
2020/07/17	0	0.00	10	9.15	8.81	-10	1,271	-0.79%
2020/07/14	0	0.00	8	9.87	10.00	-8	963	-0.83%
2020/07/13	0	0.00	10	9.24	9.26	-10	798	-1.25%
2020/05/28	0	0.00	1	7.23	7.20	-1	504	-0.20%
2020/05/27	0	0.00	10	7.11	7.20	-10	505	-1.98%
2020/05/22	4	7.17	4	7.06	7.04	0	501	0.00%
2020/04/29	0	0.00	21	6.51	6.51	-21	569	-3.69%
2020/04/09	0	0.00	10	5.80	5.80	-10	637	-1.57%
2020/03/17	4	5.39	0	0.00	5.41	4	659	0.61%
2020/03/13	0	0.00	10	5.15	5.01	-10	656	-1.52%
2020/03/11	1	6.41	0	0.00	6.16	1	599	0.17%
2020/03/09	0	0.00	5	6.90	6.50	-5	625	-0.80%
2020/02/27	0	0.00	10	7.20	7.05	-10	914	-1.09%
2020/02/21	0	0.00	10	7.34	7.30	-10	912	-1.10%
2020/02/04	1	7.39	0	0.00	7.38	1	861	0.12%
2020/01/30	0	0.00	5	7.90	7.62	-5	843	-0.59%
2020/01/20	5	8.45	6	8.46	8.46	-1	827	-0.12%
2020/01/13	5	8.06	0	0.00	8.07	5	817	0.61%
2019/12/31	2	8.10	0	0.00	8.13	2	821	0.24%
2019/12/27	0	0.00	1	8.53	8.56	-1	808	-0.12%
2019/12/19	2	8.64	0	0.00	8.69	2	1,163	0.17%
2019/12/10	5	8.78	0	0.00	8.77	5	1,181	0.42%
2019/12/06	10	8.88	0	0.00	8.93	10	1,146	0.87%
2019/12/04	5	8.60	5	8.68	8.73	0	1,141	0.00%
2019/12/03	15	8.54	2	8.44	8.48	13	1,123	1.16%
2019/12/02	1	8.95	3	8.90	8.83	-2	1,114	-0.18%
2019/11/29	1	9.05	1	9.15	9.15	0	1,456	0.00%
2019/11/28	0	0.00	15	8.72	8.72	-15	1,295	-1.16%
2019/11/15	1	7.71	0	0.00	7.75	1	1,276	0.08%
2019/11/14	15	7.93	0	0.00	7.79	15	1,253	1.20%
2019/11/11	2	8.08	0	0.00	8.08	2	1,256	0.16%
2019/11/08	5	8.15	0	0.00	8.20	5	1,261	0.40%
2019/11/07	8	8.15	0	0.00	8.21	8	1,275	0.63%
2019/10/29	5	8.26	0	0.00	8.26	5	1,377	0.36%
2019/10/25	5	8.20	0	0.00	8.21	5	1,500	0.33%
2019/10/22	0	0.00	5	8.09	8.19	-5	1,679	-0.30%
2019/10/15	0	0.00	1	8.49	8.50	-1	1,860	-0.05%
2019/10/09	0	0.00	0.3	8.01	8.30	-0.3	1,861	-0.01%
2019/10/07	0	0.00	10	8.51	8.54	-10	1,894	-0.53%
2019/09/26	5	8.56	0	0.00	8.63	5	1,954	0.26%
2019/09/25	37	8.89	49	8.72	8.64	-12	1,940	-0.62%
2019/09/20	5	8.61	0	0.00	8.70	5	1,590	0.31%
2019/09/19	4	8.63	0	0.00	8.68	4	1,560	0.26%
2019/09/05	0	0.00	1	8.41	8.44	-1	1,502	-0.07%
2019/09/03	7	8.59	0	0.00	8.55	7	1,466	0.48%
2019/09/02	0	0.00	8	8.14	8.25	-8	1,100	-0.73%
2019/08/08	2	7.89	15	7.90	7.97	-13	1,103	-1.18%
2019/08/05	16	7.81	0	0.00	7.77	16	1,096	1.46%
2019/08/02	4	8.34	0	0.00	8.10	4	1,082	0.37%
2019/07/30	0	0.00	2	9.38	8.98	-2	1,041	-0.19%
2019/07/29	0	0.00	2	8.85	8.95	-2	976	-0.20%
2019/07/26	2	8.75	0	0.00	8.74	2	953	0.21%
2019/07/25	0	0.00	6	8.49	8.53	-6	844	-0.71%
2019/07/23	46	9.02	0	0.00	8.80	46	818	5.62%
2019/07/19	0	0.00	0.1	8.32	8.38	-0.1	695	-0.01%
2019/07/09	0	0.00	1	8.03	8.01	-1	803	-0.12%
2019/07/08	0	0.00	3	7.77	7.79	-3	781	-0.38%
2019/07/02	0	0.00	2	7.73	7.74	-2	782	-0.26%
2019/04/19	0	7.92	0	0.00	7.94	0	538	0.00%
2019/04/16	0	0.00	110	6.79	7.35	-110	370	-29.68%	大賣/鉅額交易
2019/04/15	100	6.83	10	6.41	6.80	90	309	29.06%
2019/04/10	0	6.27	0	0.00	6.31	0	281	0.00%
2019/04/01	0	0.00	12	6.40	6.37	-12	380	-3.15%
2019/03/28	0	6.40	0	0.00	6.38	0	384	0.00%
2019/03/21	0	0.00	8	6.24	6.21	-8	371	-2.15%
2019/01/22	0	0.00	15	6.00	6.00	-15	398	-3.77%
2019/01/17	0	6.02	0	0.00	6.02	0	403	0.00%
2019/01/09	0	0.00	1	6.46	6.41	-1	427	-0.23%
2018/12/06	0	0.00	9	6.15	6.12	-9	313	-2.87%
2018/10/17	0	0.00	5	5.69	5.66	-5	206	-2.42%
2018/10/16	0	0.00	10	5.39	5.42	-10	207	-4.82%
2018/10/05	5	5.27	5	5.37	5.39	0	193	0.00%
2018/09/26	0	0.00	10	5.62	5.66	-10	192	-5.19%
2018/09/19	10	5.64	0	0.00	5.67	10	197	5.06%
2018/08/21	0	0.00	10	5.80	5.80	-10	215	-4.64%
2018/08/16	0	0.00	7	6.10	6.09	-7	219	-3.19%
2018/08/15	5	6.01	3	6.05	6.05	2	231	0.87%
2018/08/10	5	6.28	0	0.00	6.30	5	221	2.26%
2018/08/08	5	6.41	0	0.00	6.45	5	238	2.10%
2018/08/03	0	0.00	11	6.57	6.54	-11	267	-4.12%
2018/03/29	0	0.00	4	7.78	7.65	-4	384	-1.04%
2018/03/21	0	7.77	0	0.00	7.84	0	400	0.00%
2018/03/16	0	7.63	0	0.00	7.77	0	416	0.00%
2018/02/12	0	0.00	1	7.24	7.13	-1	551	-0.18%
2018/02/09	0	0.00	1	7.00	7.05	-1	561	-0.18%
2018/02/07	1	7.60	0	0.00	7.49	1	564	0.18%
2018/01/29	1	8.84	0	0.00	8.72	1	605	0.17%
2018/01/15	10	8.22	0	0.00	8.20	10	585	1.71%
2018/01/05	10	9.00	0	0.00	9.05	10	661	1.51%
2018/01/04	0	0.00	20	9.12	9.13	-20	630	-3.17%
2018/01/03	0	0.00	20.4	9.21	9.28	-20.4	694	-2.93%