連展投控 (3710)-凱基-中港券商分點個股進出

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
710張
產業
上櫃電子零組件類股▲0.42%
81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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/09/05	5	11.10	0	0.00	11.10	5	2,712	0.18%
2024/09/04	5	11.18	0	0.00	11.25	5	2,718	0.18%
2024/09/03	10	11.55	0	0.00	11.55	10	2,711	0.37%
2024/09/02	0	0.00	3	11.70	11.70	-3	2,714	-0.11%
2024/08/30	40	11.83	3	11.70	11.70	37	2,698	1.37%
2024/08/29	2	11.30	4	11.60	11.50	-2	2,671	-0.07%
2024/08/28	0	0.00	6	11.59	11.60	-6	2,645	-0.23%
2024/08/27	0	0.00	9	10.96	11.00	-9	2,588	-0.35%
2024/08/26	0	0.00	12	10.62	10.60	-12	2,574	-0.47%
2024/08/23	0	0.00	5	10.60	10.60	-5	2,571	-0.19%
2024/08/22	0	0.00	5	10.40	10.40	-5	2,568	-0.19%
2024/08/19	0	0.00	9	10.46	10.40	-9	2,572	-0.35%
2024/08/14	5	10.25	0	0.00	10.20	5	2,549	0.20%
2024/08/13	4	10.25	0	0.00	10.25	4	2,547	0.16%
2024/08/12	0	0.00	6	10.37	10.35	-6	2,548	-0.24%
2024/08/09	4	10.05	2	10.30	10.10	2	2,535	0.08%
2024/08/08	0	0.00	22	10.22	10.15	-22	2,522	-0.87%
2024/08/07	0	0.00	4	10.15	10.15	-4	2,522	-0.16%
2024/08/05	23	10.11	11	10.04	9.90	12	2,494	0.48%
2024/08/02	0	0.00	7	11.22	11.00	-7	2,435	-0.29%
2024/07/31	0	0.00	23	11.25	11.35	-23	2,408	-0.96%
2024/07/30	5	11.05	0	0.00	11.20	5	2,398	0.21%
2024/07/29	5	11.10	10	11.42	11.05	-5	2,384	-0.21%
2024/07/26	0	0.00	9	11.31	11.40	-9	2,371	-0.38%
2024/07/23	4	11.78	4	11.65	11.60	0	2,356	0.00%
2024/07/18	17	12.26	5	12.65	12.20	12	2,247	0.53%
2024/07/17	0	0.00	14	12.71	12.75	-14	2,186	-0.64%
2024/07/16	5	12.50	3	12.45	12.45	2	2,117	0.09%
2024/07/15	3	12.35	0	0.00	12.45	3	2,071	0.14%
2024/07/12	14	12.38	1	12.35	12.30	13	1,963	0.66%
2024/07/11	25	12.74	8	12.85	12.85	17	1,827	0.93%
2024/07/10	15	12.03	25	11.77	11.70	-10	1,523	-0.66%
2024/07/09	11	11.22	14	12.06	12.05	-3	1,470	-0.20%
2024/07/08	4	11.38	11	11.80	11.80	-7	1,199	-0.58%
2024/07/05	0	0.00	60	10.78	10.75	-60	1,050	-5.71%
2024/06/28	4	10.18	0	0.00	10.20	4	1,018	0.39%
2024/06/27	6	10.25	0	0.00	10.20	6	1,035	0.58%
2024/06/26	5	10.25	0	0.00	10.25	5	1,127	0.44%
2024/06/25	5	10.25	0	0.00	10.30	5	1,198	0.42%
2024/06/21	0	0.00	2	10.50	10.50	-2	1,175	-0.17%
2024/06/19	5	10.45	0	0.00	10.45	5	1,167	0.43%
2024/06/18	20	10.89	0	0.00	10.70	20	1,148	1.74%
2024/06/17	32	10.74	13	10.77	10.85	19	1,125	1.69%
2024/06/14	17	10.67	36	10.49	10.60	-19	1,066	-1.78%
2024/06/06	9	10.00	0	0.00	9.98	9	1,006	0.89%
2024/05/24	0	0.00	4	10.20	10.20	-4	1,043	-0.38%
2024/05/16	6	10.30	0	0.00	10.30	6	1,073	0.56%
2024/05/15	5	10.30	0	0.00	10.20	5	1,079	0.46%
2024/05/13	7	10.24	0	0.00	10.35	7	1,071	0.65%
2024/05/06	6	10.15	0	0.00	10.15	6	1,087	0.55%
2024/05/02	3	10.40	0	0.00	10.30	3	1,096	0.27%
2024/04/19	5	10.14	2	10.30	10.25	3	1,106	0.27%
2024/04/18	0	0.00	5	10.55	10.55	-5	1,081	-0.46%
2024/04/17	13	10.65	3	10.62	10.60	10	1,074	0.93%
2024/04/16	0	0.00	5	10.35	10.55	-5	1,053	-0.47%
2024/04/15	18	10.42	0	0.00	10.65	18	1,030	1.75%
2024/04/12	10	10.50	0	0.00	10.35	10	1,010	0.99%
2024/04/11	0	0.00	2	10.55	10.30	-2	1,001	-0.20%
2024/04/10	2	10.65	2	10.20	10.70	0	990	0.00%
2024/04/09	2	10.25	10	10.25	10.20	-8	953	-0.84%
2024/04/03	0	0.00	1	10.20	10.20	-1	940	-0.11%
2024/04/02	1	10.40	0	0.00	10.20	1	936	0.11%
2024/03/29	3	10.90	0	0.00	10.70	3	904	0.33%
2024/03/28	0	0.00	8	10.75	10.75	-8	808	-0.99%
2024/03/27	0	0.00	1	9.75	9.80	-1	734	-0.14%
2024/03/26	0	0.00	2	10.05	9.80	-2	735	-0.27%
2024/03/25	2	9.87	0	0.00	10.00	2	733	0.27%
2024/03/15	0	0.00	7	9.80	9.71	-7	763	-0.92%
2024/03/13	5	9.99	10	9.92	9.88	-5	763	-0.65%
2024/03/11	0	0.00	10	10.00	10.00	-10	790	-1.26%
2024/03/08	14	9.85	24	9.90	9.78	-10	862	-1.16%
2024/03/07	1	10.00	16	10.05	10.05	-15	877	-1.71%
2024/03/05	1	10.00	0	0.00	10.05	1	882	0.11%
2024/02/29	1	10.25	0	0.00	10.35	1	851	0.12%
2024/02/26	0	0.00	1	10.40	10.40	-1	848	-0.12%
2024/02/21	4	10.85	1	10.75	10.80	3	849	0.35%
2024/02/20	9	10.82	4	10.75	10.80	5	842	0.59%
2024/02/19	0	0.00	10	10.60	10.65	-10	823	-1.21%
2024/02/16	0	0.00	3	10.45	10.50	-3	812	-0.37%
2024/02/02	0	0.00	11	10.36	10.30	-11	794	-1.38%
2024/02/01	6	10.54	1	10.50	10.50	5	786	0.64%
2024/01/31	0	0.00	10	10.55	10.60	-10	784	-1.27%
2024/01/30	0	0.00	1	10.55	10.50	-1	771	-0.13%
2024/01/29	0	0.00	3	10.45	10.60	-3	764	-0.39%
2024/01/26	16	10.36	9	10.40	10.30	7	749	0.93%
2024/01/25	1	10.35	1	10.35	10.30	0	743	0.00%
2024/01/19	5	10.30	0	0.00	10.20	5	732	0.68%
2024/01/18	6	10.50	2	10.50	10.40	4	730	0.55%
2024/01/17	22	10.63	6	10.40	10.40	16	722	2.21%
2024/01/12	0	0.00	10	9.98	9.98	-10	688	-1.45%
2024/01/08	1	10.00	0	0.00	10.00	1	674	0.15%
2024/01/05	10	10.05	0	0.00	10.05	10	670	1.49%
2024/01/03	0	0.00	5	10.00	10.05	-5	672	-0.74%
2023/12/29	1	10.10	0	0.00	10.15	1	671	0.15%
2023/12/15	0.5	10.70	1	10.70	10.70	-0.5	631	-0.08%
2023/12/13	0	10.50	0	0.00	10.75	0	609	0.00%
2023/12/12	0.5	10.70	0	0.00	10.50	0.5	604	0.08%
2023/12/11	0	0.00	10	10.65	10.70	-10	594	-1.68%
2023/12/07	0	0.00	0.8	10.70	10.70	-0.8	598	-0.14%
2023/12/05	5	10.75	9	10.94	11.00	-4	552	-0.72%
2023/12/04	2	10.55	0	0.00	10.65	2	467	0.43%
2023/11/24	0	0.00	20	9.63	9.60	-20	476	-4.20%
2023/11/22	0	0.00	10	9.66	9.68	-10	504	-1.98%
2023/11/21	0	0.00	2	9.91	9.72	-2	520	-0.38%
2023/11/20	2	9.65	0	0.00	9.91	2	524	0.38%
2023/11/15	0	0.00	10	9.46	9.43	-10	512	-1.95%
2023/11/14	0	0.00	10	9.34	9.40	-10	514	-1.94%
2023/11/08	0	0.00	2	9.74	9.65	-2	548	-0.36%
2023/11/07	2	9.64	0	0.00	9.65	2	555	0.36%
2023/10/30	0	0.00	1	9.50	9.52	-1	592	-0.17%
2023/10/27	1	9.84	0	0.00	9.78	1	597	0.17%
2023/10/26	0	0.00	0	9.49	9.49	0	597	0.00%
2023/09/13	0	0.00	3	10.20	10.00	-3	1,060	-0.28%
2023/09/12	4	10.21	1	10.05	10.05	3	1,071	0.28%
2023/08/31	0	0.00	1	10.15	10.10	-1	1,123	-0.09%
2023/08/30	2	9.69	2	9.59	10.25	0	1,117	0.00%
2023/08/29	2	9.35	0	0.00	9.32	2	1,093	0.18%
2023/08/28	6	9.23	0	0.00	9.13	6	1,097	0.55%
2023/08/23	0	0.00	2	9.98	9.87	-2	1,086	-0.18%
2023/08/22	2	9.99	0	0.00	9.91	2	1,091	0.18%
2023/07/31	0	0.00	2	10.60	10.60	-2	1,123	-0.18%
2023/07/28	2	10.50	0	0.00	10.50	2	1,121	0.18%
2023/07/27	0	0.00	2	10.75	10.65	-2	1,121	-0.18%
2023/07/26	2	10.55	0	0.00	10.60	2	1,123	0.18%
2023/07/25	2	10.65	0	0.00	10.65	2	1,128	0.18%
2023/07/19	0	0.00	4	11.33	11.20	-4	1,137	-0.35%
2023/07/18	4	11.08	0	0.00	11.35	4	1,107	0.36%
2023/06/26	1	11.50	0	0.00	11.55	1	1,151	0.09%
2023/06/16	0	0.00	2	11.25	11.20	-2	1,549	-0.13%
2023/06/14	0	0.00	1	11.25	11.30	-1	1,541	-0.06%
2023/06/12	3	11.50	0	0.00	11.45	3	1,569	0.19%
2023/05/30	5	11.75	0	0.00	11.75	5	1,724	0.29%
2023/05/29	10	11.50	0	0.00	11.50	10	1,718	0.58%
2023/05/25	5	11.60	0	0.00	11.65	5	1,787	0.28%
2023/05/23	4	11.55	0	0.00	11.55	4	1,840	0.22%
2023/05/22	10	11.40	4	11.40	11.40	6	1,885	0.32%
2023/05/17	10	11.45	0	0.00	11.55	10	2,169	0.46%
2023/05/15	20	11.30	0	0.00	11.55	20	2,259	0.89%
2023/05/11	10	11.35	0	0.00	11.20	10	2,577	0.39%
2023/04/25	0	0.00	20	11.60	11.60	-20	2,911	-0.69%
2023/04/24	0	0.00	0.1	11.80	11.90	-0.1	2,908	0.00%
2023/04/20	5	12.05	0.5	12.13	11.95	4.5	2,876	0.16%
2023/04/19	5	12.20	0.1	12.35	12.25	4.9	2,847	0.17%
2023/04/18	0	0.00	0.2	12.27	12.15	-0.2	2,828	-0.01%
2023/04/17	5	12.25	0	0.00	12.20	5	2,817	0.18%
2023/04/14	0	0.00	0.2	12.40	12.25	-0.2	2,804	-0.01%
2023/04/13	9	12.30	0	0.00	12.30	9	2,795	0.32%
2023/04/12	7	12.33	0	0.00	12.35	7	2,792	0.25%
2023/04/11	0	0.00	8	12.50	12.50	-8	2,784	-0.29%
2023/04/10	5	12.20	0	0.00	12.20	5	2,774	0.18%
2023/04/06	4	12.25	0	0.00	12.15	4	2,825	0.14%
2023/03/27	7	12.40	0	0.00	12.20	7	2,868	0.24%
2023/03/24	13	12.62	10	12.55	12.60	3	2,875	0.10%
2023/03/23	7	13.19	66	13.27	13.15	-59	2,814	-2.10%
2023/03/22	5	12.85	118	12.44	12.80	-113	2,590	-4.36%	大賣/鉅額交易
2023/03/13	12	12.03	0	0.00	12.10	12	2,534	0.47%
2023/03/10	5	12.35	1	12.30	12.30	4	2,554	0.16%
2023/03/09	1	12.85	17	12.80	12.80	-16	2,613	-0.61%
2023/03/06	2	12.30	0	0.00	12.20	2	2,644	0.08%
2023/03/01	7	12.10	0	0.00	12.05	7	2,687	0.26%
2023/02/23	6	12.50	0	0.00	12.40	6	2,694	0.22%
2023/02/22	11	12.60	0	0.00	12.50	11	2,809	0.39%
2023/02/21	4	12.85	0	0.00	12.80	4	2,867	0.14%
2023/02/20	0	0.00	6	12.93	12.95	-6	2,843	-0.21%
2023/02/17	1	12.90	2	12.90	13.00	-1	2,819	-0.04%
2023/02/16	55	13.07	4	13.10	13.05	51	2,789	1.83%
2023/02/15	5	12.60	15	13.00	13.00	-10	2,713	-0.37%
2023/02/14	20	12.47	0	0.00	12.35	20	2,594	0.77%
2023/02/13	9	12.60	10	12.55	12.45	-1	2,579	-0.04%
2023/02/10	0	0.00	2	12.90	12.90	-2	2,547	-0.08%
2023/02/09	0	0.00	4	13.15	13.15	-4	2,452	-0.16%
2023/02/08	15	12.75	9	12.71	12.80	6	2,241	0.27%
2023/02/07	0	0.00	5	12.10	12.10	-5	2,087	-0.24%
2023/02/06	0	0.00	3	11.85	11.85	-3	2,068	-0.15%
2023/02/03	4	11.60	5	11.83	11.85	-1	2,067	-0.05%
2023/02/02	2	11.85	8	11.90	11.90	-6	2,041	-0.29%
2023/01/31	0	0.00	5	11.40	11.40	-5	1,991	-0.25%
2023/01/30	0	0.00	3	11.25	11.25	-3	2,020	-0.15%
2023/01/12	3	11.10	0	0.00	11.05	3	2,148	0.14%
2023/01/11	2	11.20	5	11.15	11.15	-3	2,165	-0.14%
2023/01/09	5	11.30	0	0.00	11.35	5	2,202	0.23%
2023/01/04	5	11.30	3	11.25	11.25	2	2,344	0.09%
2023/01/03	5.1	11.10	0	0.00	11.25	5.1	2,376	0.21%
2022/12/29	5	11.25	0	0.00	11.30	5	2,400	0.21%
2022/12/28	30	11.56	1	11.65	11.40	29	2,434	1.19%
2022/12/27	14	11.58	8	11.70	11.70	6	2,447	0.25%
2022/12/26	2	11.10	0	0.00	11.05	2	2,414	0.08%
2022/12/23	20	10.93	2	11.25	11.25	18	2,469	0.73%
2022/12/22	2	11.00	0	0.00	11.00	2	2,505	0.08%
2022/12/21	0	0.00	19	11.11	11.00	-19	2,626	-0.72%
2022/12/20	3	11.50	2	11.10	11.10	1	2,662	0.04%
2022/12/19	53	11.58	0	0.00	11.50	53	2,784	1.90%
2022/12/16	3	11.40	13	11.85	11.80	-10	2,851	-0.35%
2022/12/14	3	11.45	4	11.60	11.60	-1	2,915	-0.03%
2022/12/13	3	11.45	0	0.00	11.45	3	2,966	0.10%
2022/12/12	8	11.48	18	11.61	11.65	-10	3,080	-0.32%
2022/12/09	4	11.90	0	0.00	11.85	4	3,235	0.12%
2022/12/07	14	12.09	20	11.95	11.80	-6	3,419	-0.18%
2022/12/06	4	12.15	0	0.00	12.15	4	3,509	0.11%
2022/12/05	0	0.00	20	12.65	12.50	-20	3,725	-0.54%
2022/12/02	0	0.00	10	12.55	12.60	-10	3,932	-0.25%
2022/12/01	20	12.74	9	12.55	12.55	11	4,126	0.27%
2022/11/30	20	12.54	13	12.41	12.50	7	4,328	0.16%
2022/11/28	0	0.00	1	11.85	11.80	-1	4,683	-0.02%
2022/11/25	0	0.00	10	11.95	11.95	-10	4,905	-0.20%
2022/11/24	5	11.60	0	0.00	11.50	5	5,168	0.10%
2022/11/23	2	11.45	0	0.00	11.60	2	5,530	0.04%
2022/11/22	9	11.57	0	0.00	11.40	9	6,208	0.14%
2022/11/21	4	11.70	1	11.70	11.70	3	6,549	0.05%
2022/11/18	7	12.12	12	12.26	12.10	-5	6,624	-0.08%
2022/11/17	1	11.90	20	11.90	11.90	-19	6,586	-0.29%
2022/11/16	2	11.00	0	0.00	10.85	2	6,634	0.03%
2022/11/15	3	10.95	0	0.00	10.95	3	6,759	0.04%
2022/11/14	8	10.82	0	0.00	11.00	8	6,979	0.11%
2022/11/11	3	11.15	7	11.44	10.85	-4	7,150	-0.06%
2022/11/09	6	11.60	0	0.00	11.45	6	7,363	0.08%
2022/11/08	6	11.60	3	11.45	11.45	3	7,574	0.04%
2022/11/07	1	11.35	0	0.00	11.30	1	7,672	0.01%
2022/11/02	1	11.25	2	11.20	11.25	-1	8,149	-0.01%
2022/11/01	2	10.95	0	0.00	10.95	2	8,307	0.02%
2022/10/27	0	0.00	14	10.40	10.90	-14	8,503	-0.16%
2022/10/26	14	10.25	1	10.25	10.20	13	8,764	0.15%
2022/10/25	0	0.00	5	10.60	10.35	-5	8,893	-0.06%
2022/10/21	0	0.00	5	11.25	11.00	-5	8,847	-0.06%
2022/10/20	3	11.35	118	11.20	11.45	-115	8,815	-1.30%	大賣/鉅額交易
2022/10/19	3	11.95	0	0.00	11.50	3	8,768	0.03%
2022/10/18	0	12.00	0	0.00	11.90	0	8,746	0.00%
2022/10/12	0	0.00	5	12.00	12.25	-5	8,635	-0.06%
2022/10/11	7	12.56	10	12.38	12.20	-3	8,622	-0.03%
2022/10/07	4	13.00	0	0.00	13.05	4	8,591	0.05%
2022/10/05	1	13.60	0	0.00	13.15	1	8,577	0.01%
2022/09/30	2	13.00	9	13.07	13.40	-7	8,526	-0.08%
2022/09/29	6	12.80	0	0.00	12.80	6	8,474	0.07%
2022/09/28	6	13.38	0	0.00	12.85	6	8,432	0.07%
2022/09/26	1	14.35	2	14.25	14.00	-1	8,262	-0.01%
2022/09/23	0	0.00	1	14.80	14.80	-1	8,161	-0.01%
2022/09/22	4	15.00	0	0.00	15.25	4	8,141	0.05%
2022/09/20	1	15.20	0	0.00	15.25	1	8,232	0.01%
2022/09/16	28	15.41	30	15.49	15.15	-2	8,181	-0.02%
2022/09/15	5	15.97	5	16.05	15.90	0	8,073	0.00%
2022/09/13	13	16.27	13	16.27	16.40	0	7,908	0.00%
2022/09/12	2	16.40	0	0.00	16.25	2	7,880	0.03%
2022/09/08	3	17.12	2	17.03	17.00	1	7,745	0.01%
2022/09/07	41	16.59	11	16.71	16.80	30	7,540	0.40%
2022/09/06	4	15.21	8	16.51	16.60	-4	7,311	-0.05%
2022/09/05	40	16.20	20	16.74	15.80	20	7,060	0.28%
2022/09/02	80	16.69	14.9	16.69	16.60	65.1	6,930	0.94%
2022/09/01	3	16.85	0	0.00	16.95	3	6,696	0.04%
2022/08/31	70	16.94	9	16.99	17.45	61	6,600	0.92%
2022/08/30	9	17.06	5	17.25	17.20	4	6,313	0.06%
2022/08/29	33	15.94	12	16.85	17.20	21	5,988	0.35%
2022/08/26	0	0.00	10.2	15.51	16.25	-10.2	5,326	-0.19%
2022/08/25	3	14.70	0	0.00	14.80	3	4,993	0.06%
2022/08/23	44	14.46	0	0.00	14.20	44	4,916	0.89%
2022/08/22	12	14.93	4.5	14.96	14.75	7.5	4,790	0.16%
2022/08/19	9	14.84	6	14.68	14.90	3	4,676	0.06%
2022/08/18	14	15.01	20	14.93	15.00	-6	4,443	-0.14%
2022/08/17	14	14.48	0	0.00	14.50	14	4,260	0.33%
2022/08/16	23	14.75	0.1	15.00	14.65	22.9	4,171	0.55%
2022/08/15	0	0.00	36	14.88	14.90	-36	4,008	-0.90%
2022/08/12	11	13.75	3	13.70	13.70	8	3,798	0.21%
2022/08/11	2	14.10	5	14.16	14.10	-3	3,670	-0.08%
2022/08/10	0	0.00	6	14.26	14.15	-6	3,530	-0.17%
2022/08/09	26	14.36	15	14.20	14.45	11	3,371	0.33%
2022/08/08	9.1	13.91	10	13.87	13.95	-0.9	3,180	-0.03%
2022/08/04	6	12.68	8	12.92	12.85	-2	2,998	-0.07%
2022/08/03	6	13.29	0	0.00	13.30	6	2,932	0.20%
2022/08/02	3	13.75	35	13.02	13.85	-32	2,852	-1.12%
2022/08/01	5	12.05	22	12.80	12.90	-17	2,590	-0.66%
2022/07/29	10	11.68	9	11.75	11.75	1	2,445	0.04%
2022/07/28	11	11.82	3	11.70	11.70	8	2,566	0.31%
2022/07/27	5	11.55	0	0.00	11.50	5	2,641	0.19%
2022/07/26	23	11.62	0	0.00	11.50	23	2,660	0.86%
2022/07/13	2	11.30	0	0.00	11.15	2	2,822	0.07%
2022/07/11	0	0.00	12	11.40	11.45	-12	2,864	-0.42%
2022/07/04	6	11.93	0	0.00	11.75	6	3,038	0.20%
2022/06/30	11	13.11	6	12.50	12.50	5	3,130	0.16%
2022/06/29	7	13.38	5	13.45	13.50	2	3,100	0.06%
2022/06/28	8	13.11	19	13.71	13.75	-11	3,060	-0.36%
2022/06/27	19	13.06	0	0.00	13.00	19	3,001	0.63%
2022/06/24	5	13.55	3	13.50	13.10	2	2,980	0.07%
2022/06/23	0	0.00	8	13.35	13.00	-8	2,953	-0.27%
2022/06/22	10	12.85	7	13.26	13.20	3	2,954	0.10%
2022/06/21	20	13.19	0	0.00	13.00	20	3,000	0.67%
2022/06/20	5	13.17	6	13.49	12.90	-1	3,027	-0.03%
2022/06/17	3	12.62	13	13.31	13.60	-10	2,990	-0.33%
2022/06/16	4	12.50	0	0.00	12.40	4	2,958	0.14%
2022/06/15	7	12.80	0	0.00	12.85	7	2,999	0.23%
2022/06/14	11	12.81	7	12.99	13.05	4	3,091	0.13%
2022/06/13	0	0.00	13	13.52	13.40	-13	3,120	-0.42%
2022/06/10	18	13.70	62	13.58	13.90	-44	3,200	-1.37%
2022/06/09	0	0.00	6	13.37	13.95	-6	3,191	-0.19%
2022/06/08	3	12.75	3	12.80	12.75	0	3,157	0.00%
2022/06/07	7	12.72	0	0.00	12.60	7	3,246	0.22%
2022/06/02	0	0.00	2	12.10	12.30	-2	3,477	-0.06%
2022/06/01	2	12.55	1	12.10	12.25	1	3,679	0.03%
2022/05/31	47	11.64	23	12.10	12.30	24	3,870	0.62%
2022/05/27	14	11.18	0	0.00	11.10	14	4,689	0.30%
2022/05/26	0	0.00	2	11.45	11.05	-2	5,023	-0.04%
2022/05/25	2	11.50	0	0.00	11.25	2	5,260	0.04%
2022/05/23	6	11.48	0	0.00	11.35	6	5,766	0.10%
2022/05/20	3	11.50	0	0.00	11.65	3	5,908	0.05%
2022/05/16	3	11.60	2	11.80	11.60	1	6,699	0.01%
2022/05/13	1	11.70	0	0.00	11.70	1	6,793	0.01%
2022/05/12	7	11.50	6	12.00	11.50	1	6,892	0.01%
2022/05/11	7	11.53	0	0.00	11.50	7	6,997	0.10%
2022/05/10	4	11.08	3	12.00	11.95	1	7,160	0.01%
2022/05/09	3	12.00	1	12.05	11.90	2	7,389	0.03%
2022/05/06	2	12.35	1	12.30	12.45	1	7,732	0.01%
2022/05/05	5	12.40	2	12.45	12.75	3	7,768	0.04%
2022/05/04	3	12.28	7	12.55	12.55	-4	7,691	-0.05%
2022/04/29	0	0.00	8	12.00	12.00	-8	7,814	-0.10%
2022/04/25	9	11.03	2	10.98	10.90	7	8,651	0.08%
2022/04/22	0	0.00	9	12.04	11.95	-9	8,701	-0.10%
2022/04/20	0	0.00	5	12.25	12.20	-5	8,748	-0.06%
2022/04/18	5	12.14	12.1	12.14	12.30	-7.1	8,919	-0.08%
2022/04/15	13	12.35	7	12.15	12.10	6	8,911	0.07%
2022/04/14	0	0.00	1	12.30	12.30	-1	8,878	-0.01%
2022/04/13	0	0.00	2	12.65	12.80	-2	8,835	-0.02%
2022/04/12	2	12.65	11	12.55	12.50	-9	8,817	-0.10%
2022/04/11	12	12.34	0	0.00	12.25	12	8,772	0.14%
2022/04/08	2.5	13.16	0	0.00	13.30	2.5	8,690	0.03%
2022/04/07	5.5	13.60	0	0.00	12.90	5.5	8,666	0.06%
2022/03/31	2	14.40	0	0.00	14.30	2	8,516	0.02%
2022/03/30	1	14.95	3	14.85	14.85	-2	8,489	-0.02%
2022/03/28	4	14.53	0	0.00	14.20	4	8,437	0.05%
2022/03/25	10	14.70	0	0.00	14.80	10	8,375	0.12%
2022/03/24	2	14.90	0	0.00	14.90	2	8,324	0.02%
2022/03/23	2	15.25	0	0.00	15.25	2	8,274	0.02%
2022/03/22	10	15.50	0	0.00	15.40	10	8,258	0.12%
2022/03/21	7	15.90	7	15.75	15.75	0	8,275	0.00%
2022/03/18	7	15.80	1	15.70	15.55	6	8,372	0.07%
2022/03/17	0	0.00	7	15.30	15.85	-7	8,393	-0.08%
2022/03/16	7	15.04	0	0.00	14.95	7	8,333	0.08%
2022/03/15	0	0.00	6	14.93	14.65	-6	8,255	-0.07%
2022/03/11	2	15.50	10	15.40	15.40	-8	8,076	-0.10%
2022/03/10	4	16.15	0	0.00	16.05	4	7,965	0.05%
2022/03/09	1	15.90	2	16.10	16.00	-1	7,839	-0.01%
2022/03/08	0	0.00	1	15.95	15.85	-1	7,714	-0.01%
2022/03/07	2	15.90	24	15.66	16.45	-22	7,518	-0.29%
2022/03/04	2	16.30	5	16.35	16.00	-3	7,279	-0.04%
2022/03/03	10	16.92	3	17.25	16.85	7	7,016	0.10%
2022/03/02	30	16.49	11	17.68	17.70	19	6,610	0.29%
2022/03/01	6	15.58	7	15.50	16.60	-1	6,129	-0.02%
2022/02/25	5	15.02	1	15.10	15.10	4	5,770	0.07%
2022/02/24	6	15.17	0	0.00	14.70	6	5,519	0.11%
2022/02/23	0	0.00	21	14.20	14.30	-21	5,160	-0.41%
2022/02/22	6	13.26	1	13.30	13.50	5	4,991	0.10%
2022/02/21	1	14.25	0	0.00	13.90	1	4,839	0.02%
2022/02/18	1	13.40	22	14.12	14.20	-21	4,611	-0.46%
2022/02/17	2	13.70	25	13.75	13.85	-23	4,416	-0.52%
2022/02/16	2	12.70	0	0.00	12.65	2	4,087	0.05%
2022/02/15	7	12.91	1	13.15	12.75	6	4,011	0.15%
2022/02/14	3	12.82	0	0.00	12.75	3	3,921	0.08%
2022/02/11	0	0.00	9	13.46	13.45	-9	3,823	-0.24%
2022/02/10	4	13.63	13	13.62	13.35	-9	3,699	-0.24%
2022/02/09	10	13.49	13	13.75	14.00	-3	3,520	-0.09%
2022/02/08	6	13.28	6.1	13.35	13.35	-0.1	3,246	0.00%
2022/02/07	0	0.00	21	12.15	12.15	-21	2,916	-0.72%
2022/01/26	0	0.00	2	11.23	11.05	-2	2,881	-0.07%
2022/01/25	5	11.10	3	11.35	11.10	2	2,843	0.07%
2022/01/24	4	11.34	0	0.00	12.05	4	2,752	0.15%
2022/01/21	10	12.22	10	12.28	12.00	0	2,619	0.00%
2022/01/20	5	13.13	4	13.21	13.30	1	2,502	0.04%
2022/01/19	15	13.66	4.3	13.38	14.00	10.7	2,277	0.47%
2022/01/18	12	12.80	0	0.00	12.80	12	1,694	0.71%
2022/01/17	1	11.65	5	11.65	11.65	-4	1,630	-0.25%
2022/01/14	1	10.60	14	10.17	10.60	-13	1,523	-0.85%
2022/01/13	4	9.75	0	0.00	9.76	4	1,440	0.28%
2022/01/12	6	9.79	1	10.35	9.88	5	1,426	0.35%
2022/01/11	3	10.60	13	10.56	10.35	-10	1,372	-0.73%
2022/01/10	0	0.00	10	9.96	9.95	-10	1,203	-0.83%
2022/01/07	5	9.65	0	0.00	9.74	5	1,174	0.43%
2022/01/05	5	9.80	0	0.00	9.80	5	1,157	0.43%
2022/01/04	0	0.00	5	9.95	9.92	-5	1,147	-0.44%
2022/01/03	5	9.75	0	0.00	9.70	5	1,134	0.44%
2021/12/30	0	0.00	2	9.99	9.85	-2	1,130	-0.18%
2021/12/29	2	10.30	0	0.00	9.97	2	1,115	0.18%
2021/12/27	10	9.88	0	0.00	9.81	10	1,079	0.93%
2021/12/23	0	0.00	2	9.99	9.94	-2	1,065	-0.19%
2021/12/22	2	9.45	20	9.85	10.05	-18	1,041	-1.73%
2021/12/21	10	9.21	0	0.00	9.25	10	1,004	1.00%
2021/12/17	6	9.59	5	9.69	9.39	1	981	0.10%
2021/12/16	0	0.00	6	9.78	9.78	-6	951	-0.63%
2021/12/14	5	10.52	2	10.80	10.50	3	845	0.35%
2021/12/13	2	9.74	12	10.13	10.25	-10	666	-1.50%
2021/12/10	2	9.05	15	9.39	9.34	-13	570	-2.28%
2021/12/08	0	0.00	2	8.72	8.66	-2	536	-0.37%
2021/12/07	2	8.95	10	8.73	8.73	-8	532	-1.50%
2021/11/26	5	8.50	0	0.00	8.45	5	538	0.93%
2021/11/25	0	0.00	9	8.76	8.76	-9	528	-1.70%
2021/11/15	5	8.70	0	0.00	8.46	5	528	0.95%
2021/11/10	0	0.00	11	8.85	8.84	-11	529	-2.08%
2021/11/09	10	8.52	0	0.00	8.50	10	517	1.93%
2021/11/08	5	8.65	0	0.00	8.70	5	507	0.99%
2021/11/03	0	0.00	9	8.85	8.85	-9	467	-1.92%
2021/10/29	5	7.64	2	7.70	7.63	3	414	0.72%
2021/10/28	2	7.87	10	7.95	7.95	-8	406	-1.97%
2021/10/07	5	7.31	0	0.00	7.42	5	594	0.84%
2021/09/28	1	7.76	0	0.00	7.77	1	627	0.16%
2021/09/27	0	0.00	0.1	7.90	7.88	-0.1	634	-0.01%
2021/09/14	0	0.00	4	8.18	8.00	-4	703	-0.57%
2021/09/13	4	7.78	0	0.00	8.19	4	717	0.56%
2021/09/09	5	7.46	0	0.00	7.44	5	724	0.69%
2021/08/24	0	0.00	2	8.05	7.89	-2	792	-0.25%
2021/08/23	2	7.98	0	0.00	7.95	2	802	0.25%
2021/08/12	1	8.90	1	8.92	8.94	0	849	0.00%
2021/08/06	0.5	9.12	0	0.00	9.12	0.5	969	0.05%
2021/08/05	6	9.20	0	0.00	9.22	6	1,025	0.58%
2021/08/04	0	0.00	2	9.24	9.34	-2	1,114	-0.18%
2021/07/28	10	9.32	0	0.00	9.21	10	1,348	0.74%
2021/07/27	7	9.52	0	0.00	9.48	7	1,417	0.49%
2021/07/26	0	0.00	5	9.82	9.77	-5	1,501	-0.33%
2021/07/23	0	0.00	2	9.60	9.63	-2	1,599	-0.13%
2021/07/22	2	9.70	0	0.00	9.47	2	1,662	0.12%
2021/07/21	10	9.49	0	0.00	9.36	10	1,858	0.54%
2021/07/19	0	0.00	19	10.00	9.97	-19	2,007	-0.95%
2021/07/16	4	9.62	25	9.71	9.76	-21	2,362	-0.89%
2021/07/15	0	0.00	0.2	9.14	9.15	-0.2	2,819	-0.01%
2021/07/14	10	9.00	0	0.00	8.96	10	3,296	0.30%
2021/07/13	10	9.11	0	0.00	9.02	10	3,314	0.30%
2021/07/01	5	9.25	0	0.00	9.24	5	3,833	0.13%
2021/06/30	5	9.30	0	0.00	9.39	5	3,850	0.13%
2021/06/29	5	9.34	4	9.47	9.28	1	3,880	0.03%
2021/06/25	5	9.41	2	9.74	9.41	3	3,918	0.08%
2021/06/24	2	9.53	13	9.56	9.60	-11	3,931	-0.28%
2021/06/23	2	9.30	5	9.35	9.24	-3	3,968	-0.08%
2021/06/22	16	9.10	0	0.00	9.06	16	3,996	0.40%
2021/06/18	1	9.66	0	0.00	9.59	1	4,145	0.02%
2021/06/10	0	0.00	2	10.10	10.10	-2	4,363	-0.05%
2021/06/02	0	0.00	10	10.65	10.40	-10	4,558	-0.22%
2021/06/01	0	10.60	0	0.00	10.50	0	4,586	0.00%
2021/05/26	0	0.00	88	10.15	10.05	-88	4,765	-1.85%
2021/05/25	0	0.00	39	10.13	10.10	-39	4,866	-0.80%
2021/05/24	0	0.00	96	10.06	10.05	-96	5,039	-1.91%
2021/05/21	0	0.00	21	10.28	10.00	-21	5,276	-0.40%
2021/05/19	0	0.00	31	10.05	10.00	-31	5,499	-0.56%
2021/05/18	0	0.00	100	9.72	9.76	-100	5,542	-1.80%
2021/05/17	168	8.94	1	9.40	8.88	167	5,594	2.99%	大買/鉅額交易
2021/05/14	42	9.99	30	10.27	9.86	12	5,665	0.21%
2021/05/13	100	9.19	105	9.88	10.00	-5	5,755	-0.09%	大賣/
2021/05/12	310	9.99	4	9.62	9.60	306	5,861	5.22%	大買/鉅額交易
2021/05/11	15.5	10.96	0	0.00	10.65	15.5	5,973	0.26%
2021/05/07	6	11.60	5	11.85	11.90	1	6,472	0.02%
2021/05/06	15	11.45	0	0.00	11.35	15	6,543	0.23%
2021/05/05	2	11.90	16	11.60	11.55	-14	6,512	-0.21%
2021/05/04	0	0.00	23	11.60	11.25	-23	6,472	-0.36%
2021/05/03	22.5	12.05	0	0.00	11.75	22.5	6,408	0.35%
2021/04/29	5	13.03	0	0.00	12.60	5	6,332	0.08%
2021/04/28	1	13.00	87	12.94	12.80	-86	6,258	-1.37%
2021/04/27	28	13.15	4	12.98	13.05	24	6,271	0.38%
2021/04/26	22	13.32	0	0.00	13.25	22	6,267	0.35%
2021/04/23	17	13.59	1	13.75	13.45	16	6,231	0.26%
2021/04/22	41.5	14.12	45	14.15	13.25	-3.5	6,150	-0.06%
2021/04/21	10	13.96	279	13.99	14.60	-269	5,755	-4.67%	大賣/鉅額交易
2021/04/20	35	13.10	122	12.86	13.35	-87	5,255	-1.66%	大賣/
2021/04/19	7	12.20	20	12.43	12.15	-13	4,774	-0.27%
2021/04/16	3	12.10	0	0.00	12.10	3	4,751	0.06%
2021/04/15	0	0.00	15	12.45	12.20	-15	4,742	-0.32%
2021/04/13	32	12.41	20	12.89	12.05	12	4,564	0.26%
2021/04/12	104	12.60	99	12.73	12.65	5	4,509	0.11%	大買/
2021/04/09	15	12.25	0	0.00	12.20	15	4,409	0.34%
2021/04/08	0	0.00	1	12.25	12.20	-1	4,337	-0.02%
2021/04/07	2	12.03	1	11.85	12.05	1	4,298	0.02%
2021/04/06	0	0.00	1	11.90	11.70	-1	4,302	-0.02%
2021/04/01	8	11.87	0	0.00	11.75	8	4,287	0.19%
2021/03/31	2	11.60	0	0.00	12.15	2	4,257	0.05%
2021/03/29	0	0.00	1	11.85	11.85	-1	4,224	-0.02%
2021/03/26	19	11.53	4	11.70	11.65	15	4,220	0.36%
2021/03/25	30	11.89	0	0.00	11.80	30	4,193	0.72%
2021/03/24	17	12.10	0	0.00	12.25	17	4,167	0.41%
2021/03/23	75	12.70	65	12.94	12.25	10	4,145	0.24%
2021/03/22	21	12.79	69	12.69	12.90	-48	4,021	-1.19%
2021/03/17	6	11.59	10	11.65	11.55	-4	3,904	-0.10%
2021/03/16	39	11.72	0	0.00	11.70	39	3,946	0.99%
2021/03/15	33	11.86	6	12.00	11.90	27	3,962	0.68%
2021/03/11	0	0.00	6	11.58	11.60	-6	4,040	-0.15%
2021/03/10	165	11.13	0	0.00	11.00	165	4,197	3.93%	大買/鉅額交易
2021/03/09	0	0.00	2	10.95	10.90	-2	4,723	-0.04%
2021/03/08	16	11.40	0	0.00	11.20	16	4,725	0.34%
2021/03/05	6	11.41	4	11.65	11.60	2	4,748	0.04%
2021/03/04	16	11.77	3	11.75	11.60	13	4,823	0.27%
2021/03/03	1	12.00	0	0.00	12.05	1	4,817	0.02%
2021/03/02	6	12.14	22	12.32	12.20	-16	4,844	-0.33%
2021/02/26	17	11.84	1	11.90	12.05	16	4,769	0.34%
2021/02/25	8	12.35	18	12.51	12.25	-10	4,717	-0.21%
2021/02/24	43	12.71	10	12.85	12.70	33	4,606	0.72%
2021/02/23	12	12.53	3	12.32	12.70	9	4,424	0.20%
2021/02/22	0	0.00	12	12.02	12.10	-12	4,189	-0.29%
2021/02/19	4	10.81	1	10.90	11.00	3	3,972	0.08%
2021/02/18	5	11.14	23	10.93	11.10	-18	3,947	-0.46%
2021/02/17	9	10.66	1	10.20	11.15	8	3,896	0.21%
2021/02/05	7	11.17	7	11.33	10.80	0	3,823	0.00%
2021/02/04	42	11.35	13	11.44	11.45	29	3,720	0.78%
2021/02/03	2	10.85	0	0.00	11.20	2	3,592	0.06%
2021/02/02	10	10.85	2	11.10	11.20	8	3,426	0.23%
2021/02/01	8	10.07	20	10.10	10.85	-12	3,237	-0.37%
2021/01/29	25	10.72	23	10.88	11.10	2	3,025	0.07%
2021/01/28	4	9.85	21	9.72	10.10	-17	2,630	-0.65%
2021/01/27	0	0.00	6	9.28	9.35	-6	2,544	-0.24%
2021/01/26	1	9.29	0	0.00	9.14	1	2,546	0.04%
2021/01/25	0	0.00	1	8.99	9.10	-1	2,536	-0.04%
2021/01/22	1	9.17	0	0.00	9.05	1	2,522	0.04%
2021/01/21	11	9.03	0	0.00	9.00	11	2,520	0.44%
2021/01/20	22	9.56	0	0.00	9.45	22	2,496	0.88%
2021/01/19	0	0.00	25	10.50	10.50	-25	2,439	-1.02%
2021/01/18	0	0.00	10	9.58	9.58	-10	2,320	-0.43%
2021/01/15	1	8.85	0	0.00	8.71	1	2,297	0.04%
2021/01/14	0	0.00	2	8.97	8.96	-2	2,284	-0.09%
2021/01/13	2	9.04	0	0.00	8.99	2	2,280	0.09%
2021/01/12	0	0.00	3	9.07	8.90	-3	2,277	-0.13%
2021/01/11	3	9.20	0	9.01	9.08	3	2,293	0.13%
2021/01/08	1	8.90	0	0.00	8.89	1	2,306	0.04%
2021/01/07	1	9.03	7	9.03	9.00	-6	2,286	-0.26%
2021/01/06	2	9.25	3	9.20	9.10	-1	2,274	-0.04%
2021/01/05	5	9.23	0	0.00	9.22	5	2,268	0.22%
2021/01/04	6	9.45	0	0.00	9.43	6	2,260	0.27%
2020/12/31	5	9.50	0	0.00	9.47	5	2,257	0.22%
2020/12/30	2	9.50	1	9.53	9.53	1	2,249	0.04%
2020/12/29	4	9.59	12	9.74	9.61	-8	2,241	-0.36%
2020/12/28	2	9.41	0	0.00	9.33	2	2,207	0.09%
2020/12/25	5	9.21	0	0.00	9.19	5	2,193	0.23%
2020/12/24	0	0.00	2	9.29	9.20	-2	2,188	-0.09%
2020/12/23	2	8.97	0	0.00	9.15	2	2,185	0.09%
2020/12/22	5	9.13	1	9.20	9.04	4	2,195	0.18%
2020/12/21	14	9.21	0	0.00	9.16	14	2,189	0.64%
2020/12/18	7	9.38	0	0.00	9.26	7	2,181	0.32%
2020/12/17	4	9.43	0	0.00	9.40	4	2,169	0.18%
2020/12/16	0	0.00	2	9.74	9.65	-2	2,159	-0.09%
2020/12/15	2	9.88	2	9.90	9.62	0	2,155	0.00%
2020/12/14	2	9.51	3	9.79	9.63	-1	2,144	-0.05%
2020/12/11	8	9.26	0	0.00	9.28	8	2,194	0.36%
2020/12/10	1	9.37	2	9.83	9.48	-1	2,164	-0.05%
2020/12/09	2	9.48	4	9.90	9.90	-2	2,106	-0.09%
2020/12/08	2	9.04	1	9.27	9.00	1	2,072	0.05%
2020/12/07	14	9.09	12	9.07	9.10	2	2,060	0.10%
2020/12/04	1	9.99	13	10.12	9.95	-12	1,960	-0.61%
2020/12/03	16	12.03	53	11.77	11.05	-37	1,779	-2.08%
2020/12/02	0	0.00	1	11.85	11.85	-1	1,247	-0.08%
2020/12/01	0	0.00	3	10.80	10.80	-3	1,217	-0.25%
2020/11/30	2	9.10	0	0.00	9.84	2	1,188	0.17%
2020/11/27	2	8.95	14	9.03	8.95	-12	1,104	-1.09%
2020/11/26	3	8.59	38	8.80	8.85	-35	1,088	-3.21%
2020/11/25	29	8.27	0	0.00	8.28	29	1,132	2.56%
2020/11/23	1	8.38	0	0.00	8.35	1	1,151	0.09%
2020/11/20	0	0.00	2	8.40	8.36	-2	1,179	-0.17%
2020/11/18	7	8.16	0	0.00	8.18	7	1,186	0.59%
2020/11/17	9	8.31	0	0.00	8.15	9	1,187	0.76%
2020/11/16	9	8.39	0	0.00	8.38	9	1,218	0.74%
2020/11/13	1	8.50	0	0.00	8.43	1	1,234	0.08%
2020/11/12	2	8.43	0	0.00	8.41	2	1,255	0.16%
2020/11/11	14	8.62	0	0.00	8.58	14	1,304	1.07%
2020/11/10	4	8.79	0	0.00	8.78	4	1,374	0.29%
2020/11/05	4	8.59	0	0.00	8.52	4	1,381	0.29%
2020/11/04	2	8.62	0	0.00	8.60	2	1,386	0.14%
2020/11/03	0	0.00	10	8.76	8.60	-10	1,385	-0.72%
2020/11/02	1	8.51	0	0.00	8.51	1	1,372	0.07%
2020/10/30	2	8.56	0	0.00	8.51	2	1,378	0.15%
2020/10/29	10	8.55	0	0.00	8.54	10	1,381	0.72%
2020/10/28	1	8.89	0	0.00	8.80	1	1,384	0.07%
2020/10/26	5	9.48	0	0.00	9.28	5	1,431	0.35%
2020/10/23	2	8.12	25	8.66	8.72	-23	1,366	-1.68%
2020/10/22	7	8.25	0	0.00	8.27	7	1,346	0.52%
2020/10/21	4	8.28	0	0.00	8.25	4	1,360	0.29%
2020/10/20	0	0.00	6	8.28	8.20	-6	1,414	-0.42%
2020/10/19	12	8.41	1	8.56	8.31	11	1,439	0.76%
2020/10/16	0	0.00	17	8.34	8.73	-17	1,445	-1.18%
2020/10/14	5	7.80	0	0.00	7.90	5	1,576	0.32%
2020/10/08	1	8.00	0	0.00	8.01	1	1,868	0.05%
2020/10/07	5	8.02	0	0.00	8.07	5	2,026	0.25%
2020/09/29	4	8.04	0	0.00	8.06	4	2,285	0.17%
2020/09/24	5	8.59	2	8.49	8.45	3	2,295	0.13%
2020/09/23	1	8.65	0	0.00	8.67	1	2,318	0.04%
2020/09/18	0	0.00	7	9.01	8.93	-7	2,317	-0.30%
2020/09/17	1	8.95	7	9.07	8.97	-6	2,315	-0.26%
2020/09/16	12	9.11	5	9.20	9.12	7	2,301	0.30%
2020/09/10	5	8.79	0	0.00	8.70	5	2,264	0.22%
2020/09/07	5	8.90	0	0.00	8.88	5	2,254	0.22%
2020/09/04	0	0.00	0	8.88	8.88	0	2,242	0.00%
2020/09/02	0	0.00	5	9.21	9.21	-5	2,194	-0.23%
2020/09/01	0	0.00	3	9.10	9.04	-3	2,164	-0.14%
2020/08/31	2	9.22	0	0.00	9.22	2	2,131	0.09%
2020/08/25	0	0.00	5	8.79	8.84	-5	1,968	-0.25%
2020/08/21	5	8.51	0	0.00	8.52	5	1,944	0.26%
2020/08/20	8	8.87	0	0.00	8.50	8	1,944	0.41%
2020/08/19	0	0.00	6	8.73	9.00	-6	1,902	-0.32%
2020/08/18	6	8.77	0	0.00	8.79	6	1,875	0.32%
2020/08/17	0	0.00	34	8.98	8.98	-34	1,850	-1.84%
2020/08/14	2	8.88	18	8.98	9.11	-16	1,796	-0.89%
2020/08/12	3	8.24	0	0.00	8.24	3	1,701	0.18%
2020/08/11	5	8.37	0	0.00	8.33	5	1,696	0.29%
2020/08/10	5	8.43	24	8.37	8.44	-19	1,683	-1.13%
2020/08/07	0	0.00	1	8.60	8.42	-1	1,676	-0.06%
2020/08/06	25	8.60	0	0.00	8.60	25	1,669	1.50%
2020/08/05	5	8.48	0	0.00	8.48	5	1,670	0.30%
2020/08/03	0	0.00	40	8.80	8.73	-40	1,666	-2.40%
2020/07/31	10	8.78	0	0.00	8.92	10	1,654	0.60%
2020/07/30	30	8.35	7	8.73	8.88	23	1,612	1.43%
2020/07/29	0	0.00	8	8.04	8.08	-8	1,578	-0.51%
2020/07/27	6	7.79	0	0.00	7.75	6	1,556	0.39%
2020/07/24	22	7.92	4	8.00	7.83	18	1,542	1.17%
2020/07/23	6	8.31	0	0.00	8.27	6	1,486	0.40%
2020/07/22	10	8.67	1	8.65	8.57	9	1,457	0.62%
2020/07/21	0	0.00	101	8.95	8.67	-101	1,428	-7.07%	大賣/鉅額交易
2020/07/20	72	9.01	5	8.41	9.18	67	1,355	4.94%
2020/07/17	25	9.16	3	9.16	8.81	22	1,271	1.73%
2020/07/16	5	9.94	0	0.00	9.78	5	1,161	0.43%
2020/07/15	26	10.02	1	9.89	10.00	25	1,094	2.28%
2020/07/14	0	0.00	15	9.38	10.00	-15	963	-1.56%
2020/07/13	11	9.30	0	0.00	9.26	11	798	1.38%
2020/07/10	0	0.00	12	8.68	8.80	-12	668	-1.80%
2020/07/08	3	7.87	0	0.00	7.89	3	543	0.55%
2020/07/07	4	7.98	0	0.00	7.97	4	540	0.74%
2020/07/03	1	8.12	0	0.00	8.15	1	532	0.19%
2020/07/02	0	0.00	1	8.27	8.26	-1	508	-0.20%
2020/06/23	6	7.95	0	0.00	7.96	6	436	1.37%
2020/06/18	0	0.00	5	8.14	8.25	-5	429	-1.16%
2020/06/16	0	0.00	22	7.67	7.87	-22	376	-5.84%
2020/06/09	2	7.16	0	0.00	7.19	2	411	0.49%
2020/06/08	5	7.17	0	0.00	7.19	5	479	1.04%
2020/06/05	1	7.20	0	0.00	7.25	1	482	0.21%
2020/06/04	0	0.00	1	7.35	7.31	-1	495	-0.20%
2020/06/01	0	0.00	1	7.29	7.35	-1	500	-0.20%
2020/05/21	0	0.00	6	7.05	7.05	-6	500	-1.20%
2020/04/23	0	0.00	4	6.21	6.22	-4	599	-0.67%
2020/04/15	0	6.20	0	0.00	6.20	0	621	0.00%
2020/04/08	0	5.53	0	0.00	5.69	0	628	0.00%
2020/04/01	0	0.00	2	5.42	5.40	-2	647	-0.31%
2020/03/27	0	0.00	2	5.39	5.37	-2	659	-0.30%
2020/03/19	4	5.31	0	0.00	4.96	4	671	0.60%
2020/03/18	2	5.50	2	5.80	5.48	0	659	0.00%
2020/03/12	4	5.70	0	0.00	5.55	4	653	0.61%
2020/03/05	2	7.05	0	0.00	7.05	2	687	0.29%
2020/02/24	2	7.17	0	0.00	7.12	2	912	0.22%
2020/02/19	1	7.16	1	7.19	7.20	0	920	0.00%
2020/02/17	5	7.20	0	0.00	7.23	5	961	0.52%
2020/02/14	0	7.24	5	7.46	7.37	-5	960	-0.52%
2020/02/11	0	0.00	9	7.10	7.13	-9	941	-0.96%
2020/02/10	0	0.00	13	6.78	7.02	-13	936	-1.39%
2020/02/07	0	0.00	18	7.01	6.91	-18	888	-2.03%
2020/02/06	0	0.00	5	7.15	7.12	-5	876	-0.57%
2020/02/05	5	7.26	17	7.30	7.13	-12	869	-1.38%
2020/02/04	4	7.38	0	0.00	7.38	4	861	0.46%
2020/01/31	5	7.53	0	0.00	7.62	5	846	0.59%
2020/01/30	10	7.63	14	7.83	7.62	-4	843	-0.47%
2020/01/20	0	0.00	3	8.45	8.46	-3	827	-0.36%
2020/01/17	0	0.00	1	8.40	8.36	-1	819	-0.12%
2020/01/15	0	0.00	5	8.30	8.19	-5	811	-0.62%
2020/01/09	0	0.00	2	7.93	7.98	-2	810	-0.25%
2020/01/08	5	7.96	0	0.00	7.89	5	822	0.61%
2020/01/03	0	0.00	5	8.18	8.18	-5	811	-0.62%
2019/12/30	7	8.16	0	0.00	8.16	7	816	0.86%
2019/12/24	4	8.62	4	8.62	8.60	0	804	0.00%
2019/12/17	0	0.00	0.3	8.71	8.79	-0.3	1,206	-0.03%
2019/12/16	3	8.52	0	0.00	8.70	3	1,227	0.24%
2019/12/13	10	8.59	0	0.00	8.68	10	1,223	0.82%
2019/12/12	0	0.00	3	8.78	8.86	-3	1,216	-0.25%
2019/12/11	10	8.89	15	9.00	8.93	-5	1,202	-0.42%
2019/12/10	5	8.75	25	8.77	8.77	-20	1,181	-1.69%
2019/12/09	0	0.00	4	8.78	8.83	-4	1,176	-0.34%
2019/12/06	0	0.00	10	8.89	8.93	-10	1,146	-0.87%
2019/12/03	5	8.50	6	8.47	8.48	-1	1,123	-0.09%
2019/12/02	4	8.96	1	8.83	8.83	3	1,114	0.27%
2019/11/29	1	9.05	0	0.00	9.15	1	1,456	0.07%
2019/11/28	0	0.00	10	8.72	8.72	-10	1,295	-0.77%
2019/11/26	0	0.00	5	7.92	7.93	-5	1,246	-0.40%
2019/11/15	5	7.60	0	0.00	7.75	5	1,276	0.39%
2019/11/14	0	0.00	20	7.85	7.79	-20	1,253	-1.59%
2019/10/22	5	8.11	0	0.00	8.19	5	1,679	0.30%
2019/10/21	5	8.15	0	0.00	8.21	5	1,772	0.28%
2019/10/16	5	8.28	0	0.00	8.33	5	1,872	0.27%
2019/10/09	6	8.21	0	0.00	8.30	6	1,861	0.32%
2019/10/03	0	0.00	10	8.58	8.58	-10	1,962	-0.51%
2019/09/27	0	0.00	1	8.54	8.56	-1	1,961	-0.05%
2019/09/26	2	8.56	0	0.00	8.63	2	1,954	0.10%
2019/09/25	110	8.93	100	8.96	8.64	10	1,940	0.52%	大買/
2019/09/19	16	8.69	10	8.63	8.68	6	1,560	0.38%
2019/09/17	5	8.28	0	0.00	8.40	5	1,520	0.33%
2019/09/10	3	8.18	0	0.00	8.19	3	1,522	0.20%
2019/09/09	12	8.18	0	0.00	8.18	12	1,521	0.79%
2019/09/06	7	8.47	0	0.00	8.37	7	1,510	0.46%
2019/09/03	20	8.70	30	8.51	8.55	-10	1,466	-0.68%
2019/08/02	10	8.19	0	0.00	8.10	10	1,082	0.92%
2019/07/24	5	8.63	0	0.00	8.60	5	841	0.59%
2019/07/23	1	9.08	5	8.90	8.80	-4	818	-0.49%
2019/07/22	2	8.45	2	8.58	8.63	0	719	0.00%
2019/07/19	3	8.38	0	0.00	8.38	3	695	0.43%
2019/07/18	3	8.15	5	8.74	8.36	-2	681	-0.29%
2019/07/17	3	8.28	0	0.00	8.15	3	639	0.47%
2019/07/11	50	8.34	0	0.00	8.40	50	788	6.34%
2019/07/10	5	8.29	5	8.32	8.34	0	814	0.00%
2019/07/09	0	0.00	10.1	8.04	8.01	-10.1	803	-1.25%
2019/07/08	0	0.00	1	7.85	7.79	-1	781	-0.13%
2019/07/02	0	0.00	15	7.70	7.74	-15	782	-1.92%
2019/07/01	0	0.00	20	7.73	7.71	-20	783	-2.55%
2019/05/31	0	0.00	5	7.08	7.08	-5	753	-0.66%
2019/05/28	5	6.73	0	0.00	6.54	5	755	0.66%
2019/05/27	2	6.88	0	0.00	6.68	2	749	0.27%
2019/05/24	0	0.00	1	6.77	6.91	-1	747	-0.13%
2019/05/23	0	0.00	1	6.70	6.72	-1	741	-0.13%
2019/05/20	5	7.65	0	0.00	7.56	5	729	0.68%
2019/05/17	5	7.85	0	0.00	7.64	5	727	0.69%
2019/05/15	0	0.00	5	8.30	8.13	-5	708	-0.71%
2019/05/10	0	0.00	3	7.65	7.60	-3	681	-0.44%
2019/05/09	2	7.75	0	0.00	7.69	2	680	0.29%
2019/05/08	8	7.82	0	0.00	7.81	8	674	1.19%
2019/04/30	0	0.00	1	8.00	7.85	-1	587	-0.17%
2019/04/26	1	7.96	0	0.00	7.98	1	574	0.17%
2019/04/18	3	8.12	10	8.12	8.12	-7	507	-1.38%
2019/04/11	0	6.20	0	0.00	6.21	0	277	0.00%
2018/12/26	0	0.00	1	6.71	6.40	-1	406	-0.25%
2018/12/25	5	6.81	0	0.00	6.71	5	389	1.28%
2018/11/30	0	0.00	2	6.08	6.09	-2	321	-0.62%
2018/11/29	0	0.00	2	6.05	6.08	-2	321	-0.62%
2018/11/22	0	0.00	9	5.99	5.99	-9	317	-2.83%
2018/11/21	0	0.00	10	5.98	6.02	-10	317	-3.15%
2018/11/05	2	6.30	0	0.00	6.14	2	322	0.62%
2018/10/12	3	5.00	7	4.93	5.06	-4	204	-1.96%
2018/10/11	6	4.97	6	4.94	4.90	0	204	0.00%
2018/10/04	0	0.00	2	5.54	5.59	-2	185	-1.08%
2018/09/12	3	5.72	0	0.00	5.74	3	200	1.50%
2018/08/29	0	0.00	0	5.82	5.89	0	211	0.00%
2018/06/26	0	0.00	3	6.71	6.78	-3	248	-1.21%
2018/06/20	4	6.85	0	0.00	6.89	4	243	1.64%
2018/05/29	0	0.00	16	6.90	6.88	-16	229	-6.98%
2018/05/18	3	6.88	0	0.00	6.96	3	220	1.36%
2018/03/05	0	7.59	0	0.00	7.61	0	476	0.00%
2018/02/21	0	0.00	5	7.33	7.33	-5	543	-0.92%
2018/02/12	0	0.00	4	7.10	7.13	-4	551	-0.73%
2018/02/09	5	6.82	0	0.00	7.05	5	561	0.89%
2018/02/07	4	7.70	0	0.00	7.49	4	564	0.71%
2018/02/02	7	8.44	0	0.00	8.41	7	548	1.28%
2018/01/23	0	0.00	5	8.75	8.76	-5	705	-0.71%
2018/01/18	1	9.02	0	0.00	9.12	1	763	0.13%
2018/01/16	0	0.00	20	8.10	8.08	-20	581	-3.44%
2018/01/09	2	8.77	0	0.00	8.75	2	627	0.32%
2018/01/08	2	8.96	0	0.00	8.82	2	668	0.30%
2018/01/05	2	9.00	0	0.00	9.05	2	661	0.30%