連展投控 (3710)-凱基-彰化券商分點個股進出

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
13.60
漲跌
▼0.30
漲幅
-2.16%
成交量
11,886張
產業
上櫃電子零組件類股
85人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

連展投控 (3710)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/10/25	0	0.00	146	13.22	13.60	-146	4,045	-3.61%	大賣/鉅額交易
2024/10/24	1	13.90	5	14.01	13.90	-4	3,875	-0.10%
2024/10/23	1	14.25	0	0.00	14.15	1	3,836	0.03%
2024/10/21	8	14.28	1	14.60	14.50	7	3,760	0.19%
2024/10/18	2	15.10	15	15.10	15.10	-13	3,671	-0.35%
2024/10/17	23	15.69	2	15.90	15.85	21	3,603	0.58%
2024/10/16	9	15.84	6	15.97	16.05	3	3,467	0.09%
2024/10/15	44	15.07	6.6	15.57	14.70	37.4	3,193	1.17%
2024/10/14	15	15.44	3.1	15.66	16.20	11.9	2,935	0.41%
2024/10/11	5.1	14.31	37.5	14.61	14.80	-32.4	2,697	-1.20%
2024/10/09	10.6	13.21	3	13.35	13.60	7.6	2,706	0.28%
2024/10/07	0.3	12.93	0	0.00	12.95	0.3	2,865	0.01%
2024/10/04	10	12.60	0	0.00	12.50	10	2,946	0.34%
2024/09/27	12	12.71	0	0.00	12.50	12	2,939	0.41%
2024/09/26	1	12.70	0	0.00	12.65	1	2,891	0.03%
2024/09/24	12	12.27	1	12.45	12.35	11	2,727	0.40%
2024/09/23	14	11.72	5	11.75	11.80	9	2,626	0.34%
2024/09/13	1	11.80	5	11.35	11.65	-4	2,601	-0.15%
2024/09/10	5	10.68	0	0.00	10.65	5	2,650	0.19%
2024/09/05	5	11.10	0	0.00	11.10	5	2,712	0.18%
2024/09/02	0	0.00	3	11.65	11.70	-3	2,714	-0.11%
2024/08/29	2	11.60	0	0.00	11.50	2	2,671	0.07%
2024/08/28	5	11.60	0	0.00	11.60	5	2,645	0.19%
2024/08/27	1	10.65	0	0.00	11.00	1	2,588	0.04%
2024/08/08	0	0.00	1	10.15	10.15	-1	2,522	-0.04%
2024/08/06	6	9.68	12	9.25	9.76	-6	2,519	-0.24%
2024/07/22	2	11.70	0	0.00	11.75	2	2,350	0.09%
2024/07/18	3	12.20	10	12.25	12.20	-7	2,247	-0.31%
2024/07/15	1	12.80	2	12.55	12.45	-1	2,071	-0.05%
2024/07/12	0	0.00	1	12.60	12.30	-1	1,963	-0.05%
2024/07/11	6	12.18	11	12.77	12.85	-5	1,827	-0.27%
2024/07/10	0	0.00	1	11.75	11.70	-1	1,523	-0.07%
2024/07/09	7	11.84	0	0.00	12.05	7	1,470	0.48%
2024/07/08	4	10.93	2	11.80	11.80	2	1,199	0.17%
2024/06/19	0	0.00	1	10.50	10.45	-1	1,167	-0.09%
2024/06/17	1	10.80	0	0.00	10.85	1	1,125	0.09%
2024/06/12	2	10.15	0	0.00	10.25	2	1,026	0.19%
2024/06/06	4	9.95	0	0.00	9.98	4	1,006	0.40%
2024/05/06	2	10.15	0	0.00	10.15	2	1,087	0.18%
2024/04/24	2	10.30	0	0.00	10.25	2	1,090	0.18%
2024/04/19	4	10.23	0	0.00	10.25	4	1,106	0.36%
2024/04/02	2	10.20	0	0.00	10.20	2	936	0.21%
2024/03/29	0	0.00	1	10.70	10.70	-1	904	-0.11%
2024/03/19	1	9.68	0	0.00	9.68	1	760	0.13%
2024/03/15	3	9.71	0	0.00	9.71	3	763	0.39%
2024/03/14	0	0.00	4	9.94	9.88	-4	759	-0.53%
2024/03/04	3	10.20	0	0.00	10.10	3	870	0.34%
2024/03/01	0	0.00	1	10.25	10.25	-1	856	-0.12%
2024/02/27	4	10.30	0	0.00	10.30	4	849	0.47%
2024/01/30	3	10.55	0	0.00	10.50	3	771	0.39%
2024/01/18	0	0.00	2	10.40	10.40	-2	730	-0.27%
2024/01/17	2	10.60	0	0.00	10.40	2	722	0.28%
2024/01/09	1	9.90	0	0.00	9.90	1	682	0.15%
2024/01/03	0	0.00	1	10.10	10.05	-1	672	-0.15%
2023/12/19	5	10.15	0	0.00	10.10	5	653	0.76%
2023/12/18	7	10.49	0	0.00	10.45	7	641	1.09%
2023/12/15	2	10.70	0	0.00	10.70	2	631	0.32%
2023/12/13	3	10.50	0	0.00	10.75	3	609	0.49%
2023/12/12	3	10.45	0	0.00	10.50	3	604	0.50%
2023/12/07	0	0.00	8	10.67	10.70	-8	598	-1.34%
2023/12/06	0	10.95	1	10.65	10.70	-1	585	-0.17%
2023/12/05	1	11.00	5	10.92	11.00	-4	552	-0.72%
2023/12/04	0	10.10	3	10.55	10.65	-3	467	-0.64%
2023/12/01	6	9.94	0	0.00	10.05	6	422	1.42%
2023/11/30	1	9.75	0	0.00	9.73	1	402	0.25%
2023/11/28	0	0.00	0.3	9.66	9.72	-0.3	418	-0.07%
2023/10/30	1	9.50	0	0.00	9.52	1	592	0.17%
2023/10/20	0	0.00	5	9.20	9.34	-5	615	-0.81%
2023/10/13	2	9.38	0	0.00	9.43	2	797	0.25%
2023/10/12	3	9.38	0	0.00	9.47	3	835	0.36%
2023/10/03	0	0.00	2	9.80	9.70	-2	921	-0.22%
2023/09/26	1	9.95	0	0.00	9.87	1	973	0.10%
2023/09/25	1	9.90	0	0.00	9.96	1	996	0.10%
2023/09/13	1	10.00	0	0.00	10.00	1	1,060	0.09%
2023/09/06	1	9.95	0	0.00	9.95	1	1,117	0.09%
2023/08/30	0	0.00	2	10.03	10.25	-2	1,117	-0.18%
2023/08/25	2	9.33	0	0.00	9.48	2	1,086	0.18%
2023/08/22	2	9.92	0	0.00	9.91	2	1,091	0.18%
2023/08/11	4	10.18	0	0.00	10.15	4	1,098	0.36%
2023/08/04	4	10.38	0	0.00	10.35	4	1,112	0.36%
2023/07/28	3	10.55	0	0.00	10.50	3	1,121	0.27%
2023/07/26	5	10.60	10	10.55	10.60	-5	1,123	-0.44%
2023/07/25	0	0.00	10	10.65	10.65	-10	1,128	-0.89%
2023/07/21	5	10.90	7	10.90	10.90	-2	1,138	-0.18%
2023/07/20	2	11.18	0	0.00	11.10	2	1,143	0.17%
2023/07/19	19	11.26	15	11.61	11.20	4	1,137	0.35%
2023/07/18	11	11.15	0	0.00	11.35	11	1,107	0.99%
2023/07/13	5	10.75	0	0.00	10.65	5	1,078	0.46%
2023/07/12	3	10.67	5	10.80	10.65	-2	1,090	-0.18%
2023/07/11	5	11.00	0	0.00	10.90	5	1,073	0.47%
2023/07/04	5	11.15	0	0.00	11.20	5	1,095	0.46%
2023/06/19	2	11.30	0	0.00	11.40	2	1,544	0.13%
2023/06/16	2	11.20	1	11.25	11.20	1	1,549	0.06%
2023/06/15	2	11.25	0	0.00	11.30	2	1,544	0.13%
2023/06/14	4	11.38	0	0.00	11.30	4	1,541	0.26%
2023/06/05	0	0.00	0.2	11.80	11.60	-0.2	1,712	-0.01%
2023/06/02	0	0.00	0.4	11.80	11.70	-0.4	1,710	-0.02%
2023/05/31	0	0.00	1	11.75	11.65	-1	1,723	-0.06%
2023/05/26	5	11.50	0	0.00	11.50	5	1,761	0.28%
2023/05/25	5	11.60	0	0.00	11.65	5	1,787	0.28%
2023/05/24	0	0.00	2	11.65	11.65	-2	1,811	-0.11%
2023/05/17	6	11.53	0	0.00	11.55	6	2,169	0.28%
2023/05/16	5	11.65	0	0.00	11.55	5	2,198	0.23%
2023/05/15	2	11.45	0	0.00	11.55	2	2,259	0.09%
2023/05/12	3	11.35	0	0.00	11.25	3	2,362	0.13%
2023/05/11	4	11.45	0	0.00	11.20	4	2,577	0.16%
2023/05/10	0	0.00	15	11.35	11.45	-15	2,732	-0.55%
2023/05/09	1	11.35	33	11.47	11.30	-32	2,768	-1.16%
2023/05/02	2	11.70	0	0.00	11.70	2	2,914	0.07%
2023/04/28	0	0.00	2	11.75	11.60	-2	2,919	-0.07%
2023/04/25	0	0.00	14	11.85	11.60	-14	2,911	-0.48%
2023/04/21	1	11.80	0	0.00	11.65	1	2,913	0.03%
2023/04/19	0	0.00	3	12.20	12.25	-3	2,847	-0.11%
2023/04/18	5	12.15	0	0.00	12.15	5	2,828	0.18%
2023/04/14	0	0.00	20	12.25	12.25	-20	2,804	-0.71%
2023/04/11	3	12.50	0	0.00	12.50	3	2,784	0.11%
2023/04/06	1	12.15	0	0.00	12.15	1	2,825	0.04%
2023/03/24	10	12.73	0	0.00	12.60	10	2,875	0.35%
2023/03/23	26	13.27	1	13.20	13.15	25	2,814	0.89%
2023/03/22	0	0.00	21	12.73	12.80	-21	2,590	-0.81%
2023/03/20	0	0.00	1	11.95	11.90	-1	2,504	-0.04%
2023/03/16	6	11.80	0	0.00	11.60	6	2,514	0.24%
2023/03/15	0	0.00	1	12.00	12.00	-1	2,505	-0.04%
2023/03/14	2	12.00	0	0.00	11.95	2	2,523	0.08%
2023/03/13	2	12.05	0	0.00	12.10	2	2,534	0.08%
2023/03/10	0	0.00	9	12.31	12.30	-9	2,554	-0.35%
2023/03/09	20	12.30	3	12.75	12.80	17	2,613	0.65%
2023/03/08	2	12.25	0	0.00	12.20	2	2,638	0.08%
2023/03/06	1	12.20	0	0.00	12.20	1	2,644	0.04%
2023/03/03	2	12.10	0	0.00	12.10	2	2,690	0.07%
2023/03/02	1	12.10	0	0.00	12.15	1	2,682	0.04%
2023/03/01	2	12.10	0	0.00	12.05	2	2,687	0.07%
2023/02/24	4	12.33	13	12.15	12.15	-9	2,699	-0.33%
2023/02/23	2	12.50	0	0.00	12.40	2	2,694	0.07%
2023/02/22	5	12.58	8	12.60	12.50	-3	2,809	-0.11%
2023/02/21	6	12.90	0	0.00	12.80	6	2,867	0.21%
2023/02/20	3	12.93	0	0.00	12.95	3	2,843	0.11%
2023/02/17	8	12.98	0	0.00	13.00	8	2,819	0.28%
2023/02/16	8	13.08	1	13.00	13.05	7	2,789	0.25%
2023/02/15	9	12.63	0	0.00	13.00	9	2,713	0.33%
2023/02/14	3	12.35	1	12.35	12.35	2	2,594	0.08%
2023/02/13	1	12.55	0	0.00	12.45	1	2,579	0.04%
2023/02/10	2	13.03	0	0.00	12.90	2	2,547	0.08%
2023/02/09	3	13.15	24	13.25	13.15	-21	2,452	-0.86%
2023/02/08	1	12.05	16	12.57	12.80	-15	2,241	-0.67%
2023/02/03	7	11.63	0	0.00	11.85	7	2,067	0.34%
2023/02/02	25	11.64	2	11.65	11.90	23	2,041	1.13%
2023/01/13	2	11.15	1	11.05	11.05	1	2,102	0.05%
2023/01/12	2	11.05	0	0.00	11.05	2	2,148	0.09%
2023/01/11	3	11.13	0	0.00	11.15	3	2,165	0.14%
2023/01/03	10	11.25	0	0.00	11.25	10	2,376	0.42%
2022/12/29	1	11.25	0	0.00	11.30	1	2,400	0.04%
2022/12/28	1	11.60	0	0.00	11.40	1	2,434	0.04%
2022/12/26	6	11.13	0	0.00	11.05	6	2,414	0.25%
2022/12/20	0	11.55	1	11.40	11.10	-1	2,662	-0.04%
2022/12/19	0	11.70	0	0.00	11.50	0	2,784	0.00%
2022/12/16	0	0.00	2	11.85	11.80	-2	2,851	-0.07%
2022/12/15	2	11.60	0	0.00	11.55	2	2,882	0.07%
2022/12/13	3	11.55	0	0.00	11.45	3	2,966	0.10%
2022/12/08	2	11.95	0	0.00	11.90	2	3,349	0.06%
2022/12/07	5	12.25	0	0.00	11.80	5	3,419	0.15%
2022/12/06	3	12.35	0	0.00	12.15	3	3,509	0.09%
2022/12/02	0	0.00	1	12.80	12.60	-1	3,932	-0.03%
2022/12/01	3	12.43	4	12.70	12.55	-1	4,126	-0.02%
2022/11/30	0	0.00	10	12.30	12.50	-10	4,328	-0.23%
2022/11/29	0	0.00	4	11.85	11.85	-4	4,403	-0.09%
2022/11/25	2	11.73	1	11.90	11.95	1	4,905	0.02%
2022/11/24	6	11.56	0	0.00	11.50	6	5,168	0.12%
2022/11/23	1	11.45	16	11.55	11.60	-15	5,530	-0.27%
2022/11/22	0	0.00	1	11.50	11.40	-1	6,208	-0.02%
2022/11/18	9	12.27	0	0.00	12.10	9	6,624	0.14%
2022/11/17	5	11.45	4	11.33	11.90	1	6,586	0.02%
2022/11/15	5	10.98	0	0.00	10.95	5	6,759	0.07%
2022/11/14	1	10.90	2	10.95	11.00	-1	6,979	-0.01%
2022/11/11	1	10.90	0	0.00	10.85	1	7,150	0.01%
2022/11/10	1	11.25	1	11.40	11.20	0	7,202	0.00%
2022/11/08	16	11.69	0	0.00	11.45	16	7,574	0.21%
2022/11/04	0	0.00	2	11.20	11.25	-2	7,809	-0.03%
2022/11/02	1	11.25	13	11.21	11.25	-12	8,149	-0.15%
2022/10/28	0	0.00	1.1	10.56	10.55	-1.1	8,390	-0.01%
2022/10/27	12	10.54	0	0.00	10.90	12	8,503	0.14%
2022/10/26	0	0.00	3	10.20	10.20	-3	8,764	-0.03%
2022/10/24	2	11.15	0	0.00	11.00	2	8,849	0.02%
2022/10/21	1	10.95	0	0.00	11.00	1	8,847	0.01%
2022/10/20	1	11.30	0	0.00	11.45	1	8,815	0.01%
2022/10/19	2	11.75	0	0.00	11.50	2	8,768	0.02%
2022/10/18	3	11.92	1	12.10	11.90	2	8,746	0.02%
2022/10/17	2	11.35	0	0.00	11.80	2	8,727	0.02%
2022/10/13	4	12.13	0	0.00	11.15	4	8,696	0.05%
2022/10/12	4	12.09	0	0.00	12.25	4	8,635	0.05%
2022/10/11	2	12.20	0	0.00	12.20	2	8,622	0.02%
2022/10/05	1	13.10	0	0.00	13.15	1	8,577	0.01%
2022/10/04	0	0.00	1	13.55	13.40	-1	8,551	-0.01%
2022/10/03	0	0.00	10.7	13.30	13.30	-10.7	8,535	-0.13%
2022/09/30	0.7	13.30	22	12.55	13.40	-21.3	8,526	-0.25%
2022/09/29	1	13.30	0	0.00	12.80	1	8,474	0.01%
2022/09/28	1	13.35	25.7	13.28	12.85	-24.7	8,432	-0.29%
2022/09/27	1	13.50	10	14.15	14.25	-9	8,322	-0.11%
2022/09/26	1	14.10	0	0.00	14.00	1	8,262	0.01%
2022/09/23	13	15.03	0	0.00	14.80	13	8,161	0.16%
2022/09/22	2	15.03	2	15.35	15.25	0	8,141	0.00%
2022/09/20	0	0.00	2	15.10	15.25	-2	8,232	-0.02%
2022/09/19	1	14.95	0	0.00	14.80	1	8,215	0.01%
2022/09/16	1	15.45	0	0.00	15.15	1	8,181	0.01%
2022/09/14	7	16.09	0	0.00	16.35	7	7,976	0.09%
2022/09/13	4	16.13	4	16.25	16.40	0	7,908	0.00%
2022/09/12	40	16.33	50	16.83	16.25	-10	7,880	-0.13%
2022/09/08	0	0.00	18	17.20	17.00	-18	7,745	-0.23%
2022/09/07	0	0.00	3	16.90	16.80	-3	7,540	-0.04%
2022/09/06	19	15.21	22.1	16.51	16.60	-3.1	7,311	-0.04%
2022/09/05	48	16.11	0	0.00	15.80	48	7,060	0.68%
2022/09/02	30	16.76	51	16.90	16.60	-21	6,930	-0.30%
2022/09/01	13	16.89	0	0.00	16.95	13	6,696	0.19%
2022/08/31	19.7	17.60	1	16.75	17.45	18.7	6,600	0.28%
2022/08/30	40	17.04	8	17.18	17.20	32	6,313	0.51%
2022/08/29	3	16.50	22	16.68	17.20	-19	5,988	-0.32%
2022/08/26	0	0.00	16	16.19	16.25	-16	5,326	-0.30%
2022/08/24	2	14.38	0	0.00	14.60	2	4,947	0.04%
2022/08/23	17	14.36	0	0.00	14.20	17	4,916	0.35%
2022/08/22	0	0.00	21.2	15.04	14.75	-21.2	4,790	-0.44%
2022/08/19	10	14.65	11	14.81	14.90	-1	4,676	-0.02%
2022/08/18	10	14.70	0	0.00	15.00	10	4,443	0.23%
2022/08/17	0	0.00	1	14.50	14.50	-1	4,260	-0.02%
2022/08/16	22	14.67	0	0.00	14.65	22	4,171	0.53%
2022/08/15	10	14.85	0	0.00	14.90	10	4,008	0.25%
2022/08/12	12	13.80	0	0.00	13.70	12	3,798	0.32%
2022/08/11	0	0.00	1	14.15	14.10	-1	3,670	-0.03%
2022/08/08	0	0.00	2	14.00	13.95	-2	3,180	-0.06%
2022/08/03	2	13.38	2	13.40	13.30	0	2,932	0.00%
2022/08/02	3	13.47	7	13.59	13.85	-4	2,852	-0.14%
2022/08/01	0	0.00	12	12.83	12.90	-12	2,590	-0.46%
2022/07/28	2	11.60	0	0.00	11.70	2	2,566	0.08%
2022/07/26	0	0.00	2	11.50	11.50	-2	2,660	-0.08%
2022/07/25	0	0.00	1	11.60	11.60	-1	2,724	-0.04%
2022/07/21	0	0.00	1	11.80	11.75	-1	2,778	-0.04%
2022/07/20	10	12.00	0	0.00	11.90	10	2,793	0.36%
2022/07/13	1	11.20	0	0.00	11.15	1	2,822	0.04%
2022/07/04	10	11.85	2	11.80	11.75	8	3,038	0.26%
2022/06/29	2	13.45	0	0.00	13.50	2	3,100	0.06%
2022/06/22	0	0.00	1	12.90	13.20	-1	2,954	-0.03%
2022/06/20	7	13.95	7	12.98	12.90	0	3,027	0.00%
2022/06/17	0	0.00	6	13.43	13.60	-6	2,990	-0.20%
2022/06/15	0	0.00	1	12.90	12.85	-1	2,999	-0.03%
2022/06/14	2	13.05	2	12.70	13.05	0	3,091	0.00%
2022/06/13	0	0.00	1	13.45	13.40	-1	3,120	-0.03%
2022/06/09	0	0.00	2	13.95	13.95	-2	3,191	-0.06%
2022/06/01	0	0.00	1	12.50	12.25	-1	3,679	-0.03%
2022/05/30	1	11.20	0	0.00	11.20	1	4,206	0.02%
2022/05/26	0	0.00	20	11.15	11.05	-20	5,023	-0.40%
2022/05/20	10	11.65	0	0.00	11.65	10	5,908	0.17%
2022/05/13	0	0.00	1	11.80	11.70	-1	6,793	-0.01%
2022/05/12	1	11.70	0	0.00	11.50	1	6,892	0.01%
2022/05/05	0	0.00	2	12.60	12.75	-2	7,768	-0.03%
2022/04/29	2	11.95	10	11.95	12.00	-8	7,814	-0.10%
2022/04/21	1	12.00	0	0.00	12.00	1	8,755	0.01%
2022/04/20	0	12.40	4	12.40	12.20	-4	8,748	-0.05%
2022/04/19	0	0.00	15	12.30	12.40	-15	8,773	-0.17%
2022/04/15	0	0.00	2	12.10	12.10	-2	8,911	-0.02%
2022/04/13	5	12.80	2	12.80	12.80	3	8,835	0.03%
2022/04/12	12	12.62	5	12.60	12.50	7	8,817	0.08%
2022/04/11	0	0.00	13	12.05	12.25	-13	8,772	-0.15%
2022/04/01	0	0.00	1	14.10	14.30	-1	8,540	-0.01%
2022/03/29	4	14.25	0	0.00	14.20	4	8,433	0.05%
2022/03/22	1	15.50	20	15.45	15.40	-19	8,258	-0.23%
2022/03/17	20	15.70	0	0.00	15.85	20	8,393	0.24%
2022/03/16	18	14.91	0	0.00	14.95	18	8,333	0.22%
2022/03/15	0	0.00	1	15.00	14.65	-1	8,255	-0.01%
2022/03/11	1	15.40	1	15.45	15.40	0	8,076	0.00%
2022/03/10	4.2	16.39	1	16.30	16.05	3.2	7,965	0.04%
2022/03/09	1	16.00	0	0.00	16.00	1	7,839	0.01%
2022/03/08	2	16.10	1	16.35	15.85	1	7,714	0.01%
2022/03/07	3.5	15.25	1	15.55	16.45	2.5	7,518	0.03%
2022/03/04	7	16.08	0	0.00	16.00	7	7,279	0.10%
2022/03/03	3	17.27	1	16.85	16.85	2	7,016	0.03%
2022/03/02	17	17.00	0	0.00	17.70	17	6,610	0.26%
2022/03/01	1	15.60	20	15.59	16.60	-19	6,129	-0.31%
2022/02/25	0	0.00	1	15.10	15.10	-1	5,770	-0.02%
2022/02/24	17	15.31	5	14.94	14.70	12	5,519	0.22%
2022/02/22	0	0.00	28	13.37	13.50	-28	4,991	-0.56%
2022/02/21	26	14.26	24	14.20	13.90	2	4,839	0.04%
2022/02/18	0	0.00	6	13.90	14.20	-6	4,611	-0.13%
2022/02/17	7	13.57	44	13.76	13.85	-37	4,416	-0.84%
2022/02/15	2	12.80	0	0.00	12.75	2	4,011	0.05%
2022/02/14	5	12.95	0	0.00	12.75	5	3,921	0.13%
2022/02/10	10	13.55	0	0.00	13.35	10	3,699	0.27%
2022/02/09	8	13.34	8	13.54	14.00	0	3,520	0.00%
2022/02/08	6	13.28	1	13.35	13.35	5	3,246	0.15%
2022/02/07	0	0.00	5	11.87	12.15	-5	2,916	-0.17%
2022/01/26	2	11.20	0	0.00	11.05	2	2,881	0.07%
2022/01/25	2	11.30	0	0.00	11.10	2	2,843	0.07%
2022/01/24	1	10.85	0	0.00	12.05	1	2,752	0.04%
2022/01/21	1	12.10	6	12.73	12.00	-5	2,619	-0.19%
2022/01/20	7	13.09	1	13.10	13.30	6	2,502	0.24%
2022/01/19	68	13.80	1	13.15	14.00	67	2,277	2.94%
2022/01/17	0	0.00	10	11.65	11.65	-10	1,630	-0.61%
2022/01/12	0	0.00	1	9.93	9.88	-1	1,426	-0.07%
2022/01/11	0	0.00	1	10.50	10.35	-1	1,372	-0.07%
2021/12/20	1	9.27	0	0.00	9.19	1	997	0.10%
2021/12/16	2	10.10	0	0.00	9.78	2	951	0.21%
2021/12/15	0	0.00	1	9.84	9.85	-1	918	-0.11%
2021/12/14	1	10.60	20	10.65	10.50	-19	845	-2.25%
2021/11/29	0	0.00	1	8.30	8.32	-1	541	-0.18%
2021/11/26	1	8.62	0	0.00	8.45	1	538	0.19%
2021/11/10	0	0.00	1	8.53	8.84	-1	529	-0.19%
2021/11/09	0	0.00	1	8.49	8.50	-1	517	-0.19%
2021/11/04	1	9.21	0	0.00	9.05	1	507	0.20%
2021/10/29	0	0.00	20	7.71	7.63	-20	414	-4.82%
2021/10/28	20	7.63	0	0.00	7.95	20	406	4.93%
2021/10/25	1	7.47	0	0.00	7.42	1	393	0.25%
2021/09/10	0	0.00	1	7.48	7.53	-1	715	-0.14%
2021/08/25	1	8.00	0	0.00	7.96	1	782	0.13%
2021/08/19	2	8.01	0	0.00	7.94	2	820	0.24%
2021/08/13	0	0.00	3	8.88	8.88	-3	841	-0.36%
2021/08/10	0	0.00	10	9.02	9.04	-10	884	-1.13%
2021/07/30	1	9.31	0	0.00	9.21	1	1,251	0.08%
2021/07/27	0	0.00	1	9.72	9.48	-1	1,417	-0.07%
2021/07/26	0	0.00	5	9.78	9.77	-5	1,501	-0.33%
2021/07/19	0	0.00	2	10.10	9.97	-2	2,007	-0.10%
2021/07/16	0	0.00	6	9.77	9.76	-6	2,362	-0.25%
2021/07/14	0	0.00	5	8.96	8.96	-5	3,296	-0.15%
2021/07/12	2	9.27	0	0.00	9.22	2	3,327	0.06%
2021/07/02	0	0.00	7	9.30	9.30	-7	3,809	-0.18%
2021/06/30	4	9.30	5	9.39	9.39	-1	3,850	-0.03%
2021/06/29	0	0.00	5	9.37	9.28	-5	3,880	-0.13%
2021/06/22	2	9.05	0	0.00	9.06	2	3,996	0.05%
2021/06/21	3	9.21	0	0.00	9.21	3	4,018	0.07%
2021/06/11	3	9.95	0	0.00	9.96	3	4,342	0.07%
2021/05/28	20	10.45	0	0.00	10.45	20	4,655	0.43%
2021/05/21	0	0.00	10	10.05	10.00	-10	5,276	-0.19%
2021/05/19	1	10.00	0	0.00	10.00	1	5,499	0.02%
2021/05/17	0	0.00	1	9.38	8.88	-1	5,594	-0.02%
2021/05/14	2	9.99	0	0.00	9.86	2	5,665	0.04%
2021/05/11	2	10.90	0	0.00	10.65	2	5,973	0.03%
2021/05/07	0	0.00	2	11.80	11.90	-2	6,472	-0.03%
2021/05/05	3	11.53	0	0.00	11.55	3	6,512	0.05%
2021/05/04	8	11.26	0	0.00	11.25	8	6,472	0.12%
2021/05/03	0	0.00	2	12.40	11.75	-2	6,408	-0.03%
2021/04/28	9	12.86	0	0.00	12.80	9	6,258	0.14%
2021/04/27	11	12.98	0	0.00	13.05	11	6,271	0.18%
2021/04/26	6	13.30	0	0.00	13.25	6	6,267	0.10%
2021/04/23	1	13.80	0	0.00	13.45	1	6,231	0.02%
2021/04/22	38	14.45	80	14.60	13.25	-42	6,150	-0.68%
2021/04/21	22	14.13	11.7	14.46	14.60	10.3	5,755	0.18%
2021/04/20	3	13.12	15	12.83	13.35	-12	5,255	-0.23%
2021/04/14	0	0.00	50	11.65	12.05	-50	4,631	-1.08%
2021/04/13	5	12.30	25	12.29	12.05	-20	4,564	-0.44%
2021/04/09	0	0.00	5	12.25	12.20	-5	4,409	-0.11%
2021/04/08	0	12.50	1	12.30	12.20	-1	4,337	-0.02%
2021/04/07	3	11.90	0	0.00	12.05	3	4,298	0.07%
2021/04/06	1	11.70	0	0.00	11.70	1	4,302	0.02%
2021/04/01	3	11.85	0	0.00	11.75	3	4,287	0.07%
2021/03/31	5	11.80	3	11.85	12.15	2	4,257	0.05%
2021/03/26	18	11.76	0	0.00	11.65	18	4,220	0.43%
2021/03/24	0	0.00	2	12.10	12.25	-2	4,167	-0.05%
2021/03/23	30	12.50	0	0.00	12.25	30	4,145	0.72%
2021/03/22	0	0.00	60.6	12.36	12.90	-60.6	4,021	-1.51%
2021/03/16	16	12.10	0	0.00	11.70	16	3,946	0.41%
2021/03/15	0	0.00	6	12.00	11.90	-6	3,962	-0.15%
2021/03/12	0	0.00	10	11.65	11.50	-10	3,954	-0.25%
2021/03/11	0	0.00	0	11.15	11.60	0	4,040	0.00%
2021/03/10	0	0.00	0.1	11.20	11.00	-0.1	4,197	0.00%
2021/03/08	5	11.50	0	0.00	11.20	5	4,725	0.11%
2021/03/05	2	11.70	0	0.00	11.60	2	4,748	0.04%
2021/03/04	12	11.82	0	0.00	11.60	12	4,823	0.25%
2021/03/03	5	12.05	3	12.10	12.05	2	4,817	0.04%
2021/03/02	0	0.00	32.3	12.21	12.20	-32.3	4,844	-0.67%
2021/02/26	13	11.82	0	0.00	12.05	13	4,769	0.27%
2021/02/25	30	12.72	42	12.71	12.25	-12	4,717	-0.25%
2021/02/24	33	12.41	10	12.90	12.70	23	4,606	0.50%
2021/02/23	5	12.25	25	12.94	12.70	-20	4,424	-0.45%
2021/02/22	15	11.40	8	11.70	12.10	7	4,189	0.17%
2021/02/19	5	10.95	2	10.75	11.00	3	3,972	0.08%
2021/02/17	12	10.40	6	10.60	11.15	6	3,896	0.15%
2021/02/05	9	11.04	2	11.25	10.80	7	3,823	0.18%
2021/02/03	25	10.85	0	0.00	11.20	25	3,592	0.70%
2021/02/02	11	10.92	22	11.05	11.20	-11	3,426	-0.32%
2021/02/01	2	9.99	4	10.30	10.85	-2	3,237	-0.06%
2021/01/29	23	11.03	37	10.81	11.10	-14	3,025	-0.46%
2021/01/28	0	0.00	10	9.95	10.10	-10	2,630	-0.38%
2021/01/21	10	9.08	0	0.00	9.00	10	2,520	0.40%
2021/01/20	8	9.74	0	0.00	9.45	8	2,496	0.32%
2021/01/19	32	10.45	21	9.84	10.50	11	2,439	0.45%
2021/01/15	3	8.84	0	0.00	8.71	3	2,297	0.13%
2021/01/07	1	9.00	0	0.00	9.00	1	2,286	0.04%
2021/01/06	2	9.10	0	0.00	9.10	2	2,274	0.09%
2021/01/05	8	9.31	0	0.00	9.22	8	2,268	0.35%
2021/01/04	5	9.45	0	0.00	9.43	5	2,260	0.22%
2020/12/29	12	9.69	15	9.74	9.61	-3	2,241	-0.13%
2020/12/28	0	0.00	5	9.35	9.33	-5	2,207	-0.23%
2020/12/23	5	9.03	0	0.00	9.15	5	2,185	0.23%
2020/12/18	4	9.31	0	0.00	9.26	4	2,181	0.18%
2020/12/17	6	9.42	0	0.00	9.40	6	2,169	0.28%
2020/12/11	5	9.40	5	9.28	9.28	0	2,194	0.00%
2020/12/10	5	9.40	6	9.49	9.48	-1	2,164	-0.05%
2020/12/09	0	0.00	1	9.56	9.90	-1	2,106	-0.05%
2020/12/08	2	9.15	0	0.00	9.00	2	2,072	0.10%
2020/12/07	1	9.39	11	9.23	9.10	-10	2,060	-0.49%
2020/12/04	17	10.05	0	0.00	9.95	17	1,960	0.87%
2020/12/03	8	12.63	79	12.84	11.05	-71	1,779	-3.99%
2020/12/02	0	0.00	137	11.85	11.85	-137	1,247	-10.98%	大賣/鉅額交易
2020/12/01	3	10.80	0	0.00	10.80	3	1,217	0.25%
2020/11/30	1	9.84	7	9.15	9.84	-6	1,188	-0.50%
2020/11/27	7	9.00	0	0.00	8.95	7	1,104	0.63%
2020/11/26	0	0.00	10	8.88	8.85	-10	1,088	-0.92%
2020/11/18	8	8.17	0	0.00	8.18	8	1,186	0.67%
2020/11/17	2	8.31	0	0.00	8.15	2	1,187	0.17%
2020/11/16	0	0.00	27	8.37	8.38	-27	1,218	-2.22%
2020/11/12	0	0.00	7	8.43	8.41	-7	1,255	-0.56%
2020/11/11	5	8.61	0	0.00	8.58	5	1,304	0.38%
2020/11/09	5	8.76	0	0.00	8.76	5	1,378	0.36%
2020/11/02	10	8.42	0	0.00	8.51	10	1,372	0.73%
2020/10/29	20	8.56	5	8.60	8.54	15	1,381	1.09%
2020/10/27	25	9.02	0	0.00	8.93	25	1,422	1.76%
2020/10/26	10	9.26	49	9.40	9.28	-39	1,431	-2.72%
2020/10/20	5	8.23	0	0.00	8.20	5	1,414	0.35%
2020/10/19	5	8.43	0	0.00	8.31	5	1,439	0.35%
2020/10/16	0	0.00	5	8.73	8.73	-5	1,445	-0.35%
2020/10/12	2	8.03	0	0.00	8.04	2	1,741	0.11%
2020/10/07	10	8.10	0	0.00	8.07	10	2,026	0.49%
2020/10/06	5	8.10	0	0.00	8.10	5	2,160	0.23%
2020/09/25	0	0.00	5	8.51	8.10	-5	2,295	-0.22%
2020/09/24	0	0.00	2	8.45	8.45	-2	2,295	-0.09%
2020/09/23	1	8.77	0	0.00	8.67	1	2,318	0.04%
2020/09/22	0	0.00	1	8.78	8.70	-1	2,331	-0.04%
2020/09/21	10	8.93	0	0.00	8.91	10	2,324	0.43%
2020/09/18	1	9.00	0	0.00	8.93	1	2,317	0.04%
2020/09/17	0	0.00	15	9.02	8.97	-15	2,315	-0.65%
2020/09/16	14	9.12	6	9.16	9.12	8	2,301	0.35%
2020/09/03	6	9.07	0	0.00	9.00	6	2,222	0.27%
2020/09/01	22	9.04	0	0.00	9.04	22	2,164	1.02%
2020/08/31	20	8.98	0	0.00	9.22	20	2,131	0.94%
2020/08/25	2	8.75	0	0.00	8.84	2	1,968	0.10%
2020/08/14	0	0.00	10	9.10	9.11	-10	1,796	-0.56%
2020/08/11	1	8.54	0	0.00	8.33	1	1,696	0.06%
2020/08/10	0	0.00	1	8.37	8.44	-1	1,683	-0.06%
2020/08/07	0	0.00	1	8.40	8.42	-1	1,676	-0.06%
2020/08/03	0	0.00	6	8.73	8.73	-6	1,666	-0.36%
2020/07/24	1	7.90	0	0.00	7.83	1	1,542	0.06%
2020/07/23	2	8.31	1	8.31	8.27	1	1,486	0.07%
2020/07/22	2	8.62	0	0.00	8.57	2	1,457	0.14%
2020/07/21	9	9.17	0	0.00	8.67	9	1,428	0.63%
2020/07/20	20	8.32	4	8.08	9.18	16	1,355	1.18%
2020/07/16	4	9.78	0	0.00	9.78	4	1,161	0.34%
2020/07/15	11	9.79	0	0.00	10.00	11	1,094	1.01%
2020/07/14	2	9.85	0	0.00	10.00	2	963	0.21%
2020/07/13	40	9.32	0	0.00	9.26	40	798	5.01%
2020/06/23	0	0.00	10	7.87	7.96	-10	436	-2.29%
2020/06/22	0	0.00	50	8.03	8.03	-50	435	-11.47%
2020/06/18	20	8.18	0	0.00	8.25	20	429	4.66%
2020/06/17	30	7.87	0	0.00	7.89	30	405	7.40%
2020/05/27	10	7.15	0	0.00	7.20	10	505	1.98%
2020/04/29	0	0.00	5	6.51	6.51	-5	569	-0.88%
2020/04/14	0	0.00	5	5.90	6.05	-5	628	-0.80%
2020/04/13	0	0.00	5	5.89	5.85	-5	632	-0.79%
2020/04/08	0	0.00	3	5.61	5.69	-3	628	-0.48%
2020/03/27	0	0.00	4	5.39	5.37	-4	659	-0.61%
2020/03/26	6	5.22	0	0.00	5.27	6	658	0.91%
2020/03/25	0	0.00	4	5.24	5.23	-4	654	-0.61%
2020/03/20	0	0.00	3	5.21	5.19	-3	664	-0.45%
2020/03/18	5	5.58	0	0.00	5.48	5	659	0.76%
2020/03/16	0	0.00	5	5.16	5.20	-5	665	-0.75%
2020/03/05	0	0.00	12	7.06	7.05	-12	687	-1.74%
2020/02/14	9	7.40	0	0.00	7.37	9	960	0.94%
2020/02/13	0	0.00	9	7.42	7.40	-9	957	-0.94%
2020/02/12	4	7.15	0	0.00	7.15	4	946	0.42%
2020/02/11	3	7.13	0	0.00	7.13	3	941	0.32%
2020/02/10	13	6.90	0	0.00	7.02	13	936	1.39%
2020/02/07	0	0.00	5	7.00	6.91	-5	888	-0.56%
2020/01/20	12	8.44	0	0.00	8.46	12	827	1.45%
2019/12/27	1	8.52	0	0.00	8.56	1	808	0.12%
2019/12/26	2	8.59	0	0.00	8.57	2	801	0.25%
2019/12/20	3	8.69	0	0.00	8.69	3	1,159	0.26%
2019/12/19	2	8.67	0	0.00	8.69	2	1,163	0.17%
2019/12/09	10	8.80	0	0.00	8.83	10	1,176	0.85%
2019/12/04	0	0.00	5	8.78	8.73	-5	1,141	-0.44%
2019/12/03	5	8.50	0	0.00	8.48	5	1,123	0.45%
2019/12/02	5	8.95	0	0.00	8.83	5	1,114	0.45%
2019/11/29	0	0.00	6	9.14	9.15	-6	1,456	-0.41%
2019/11/28	0	0.00	2	8.72	8.72	-2	1,295	-0.15%
2019/11/12	6	8.08	0	0.00	8.08	6	1,248	0.48%
2019/11/11	5	8.15	0	0.00	8.08	5	1,256	0.40%
2019/11/08	34	8.14	0	0.00	8.20	34	1,261	2.69%
2019/11/07	32	8.14	0	0.00	8.21	32	1,275	2.51%
2019/11/06	14	8.11	0	0.00	8.17	14	1,281	1.09%
2019/10/04	10	8.57	8	8.57	8.56	2	1,941	0.10%
2019/09/26	2	8.55	2	8.63	8.63	0	1,954	0.00%
2019/09/25	63	9.02	57	9.00	8.64	6	1,940	0.31%
2019/09/23	30	8.88	30	8.72	8.77	0	1,608	0.00%
2019/09/20	2	8.60	2	8.77	8.70	0	1,590	0.00%
2019/09/05	2	8.45	0	0.00	8.44	2	1,502	0.13%
2019/09/04	14	8.60	14	8.60	8.60	0	1,487	0.00%
2019/09/03	2	8.55	0	0.00	8.55	2	1,466	0.14%
2019/09/02	0	0.00	5	8.19	8.25	-5	1,100	-0.45%
2019/08/28	4	8.09	0	0.00	8.06	4	1,119	0.36%
2019/08/15	0	0.00	3	7.95	7.98	-3	1,112	-0.27%
2019/08/14	0	0.00	5	7.99	7.99	-5	1,111	-0.45%
2019/08/13	0	0.00	2	8.01	8.05	-2	1,107	-0.18%
2019/08/06	2	7.76	0	0.00	7.73	2	1,109	0.18%
2019/08/05	7	7.83	57	7.80	7.77	-50	1,096	-4.56%
2019/08/02	19	8.27	3	8.37	8.10	16	1,082	1.48%
2019/08/01	1	8.55	0	0.00	8.57	1	1,065	0.09%
2019/07/30	0	0.00	4	9.29	8.98	-4	1,041	-0.38%
2019/07/29	2	8.95	3	9.00	8.95	-1	976	-0.10%
2019/07/26	3	8.82	5	8.65	8.74	-2	953	-0.21%
2019/07/25	2	8.49	0	0.00	8.53	2	844	0.24%
2019/07/24	8	8.71	0	0.00	8.60	8	841	0.95%
2019/07/23	2	8.84	0	0.00	8.80	2	818	0.24%
2019/07/22	2	8.49	7	8.50	8.63	-5	719	-0.69%
2019/07/19	6	8.46	0	0.00	8.38	6	695	0.86%
2019/07/18	1	8.40	0	0.00	8.36	1	681	0.15%
2019/07/17	2	8.13	0	0.00	8.15	2	639	0.31%
2019/07/15	0	0.00	17	8.31	8.25	-17	672	-2.53%
2019/07/11	0	0.00	10	8.50	8.40	-10	788	-1.27%
2019/07/10	12	8.38	0	0.00	8.34	12	814	1.47%
2019/07/09	11	8.00	0	0.00	8.01	11	803	1.37%
2019/07/08	11	7.73	0	0.00	7.79	11	781	1.41%
2019/07/05	20	7.80	5	7.84	7.85	15	781	1.92%
2019/07/04	0	0.00	7	7.81	7.72	-7	780	-0.90%
2019/07/03	0	0.00	2	7.73	7.70	-2	782	-0.26%
2019/07/01	0	0.00	5	7.98	7.71	-5	783	-0.64%
2019/06/28	8	7.88	0	0.00	7.80	8	768	1.04%
2019/06/26	1	7.51	0	0.00	7.50	1	760	0.13%
2019/06/24	5	7.39	0	0.00	7.49	5	767	0.65%
2019/06/12	0	0.00	20	7.73	7.75	-20	772	-2.59%
2019/06/10	10	8.15	0	0.00	7.97	10	767	1.30%
2019/06/06	10	7.53	0	0.00	8.00	10	756	1.32%
2019/06/05	10	7.36	1	7.38	7.60	9	742	1.21%
2019/05/28	1	6.64	0	0.00	6.54	1	755	0.13%
2019/05/07	0	0.00	10	7.91	7.91	-10	666	-1.50%
2019/05/03	0	0.00	1	8.42	8.39	-1	645	-0.15%
2019/04/22	0	0.00	3	7.94	7.86	-3	547	-0.55%
2019/04/19	1	8.00	0	0.00	7.94	1	538	0.19%
2019/04/18	64	8.03	61	8.29	8.12	3	507	0.59%
2019/04/17	22	8.00	22	7.75	8.00	0	442	0.00%
2019/03/20	0	0.00	0.1	6.16	6.25	-0.1	369	-0.04%
2019/03/05	0	0.00	21	6.20	6.25	-21	313	-6.69%
2018/12/25	0	0.00	1	6.80	6.71	-1	389	-0.26%
2018/12/21	0	0.00	4	6.10	6.11	-4	312	-1.28%
2018/12/20	0	0.00	8	6.09	6.08	-8	308	-2.59%
2018/12/19	0	0.00	4	6.01	6.02	-4	307	-1.30%
2018/11/28	10	6.03	0	0.00	6.05	10	321	3.11%
2018/11/23	0	0.00	0	6.01	6.00	0	317	0.00%
2018/11/15	6	5.95	0	0.00	5.88	6	319	1.88%
2018/10/22	0	0.00	4	6.02	6.13	-4	203	-1.96%
2018/10/19	0	0.00	16	5.96	5.97	-16	198	-8.05%
2018/10/18	0	0.00	6	5.82	5.89	-6	190	-3.15%
2018/10/17	4	5.53	0	0.00	5.66	4	206	1.94%
2018/10/15	0	0.00	1	5.20	5.22	-1	206	-0.48%
2018/10/11	2	4.93	2	5.16	4.90	0	204	0.00%
2018/08/17	0	0.00	1	6.14	6.01	-1	218	-0.46%
2018/08/16	1	6.10	0	0.00	6.09	1	219	0.46%
2018/07/30	4	6.52	0	0.00	6.53	4	262	1.53%
2018/07/24	1	6.70	0	0.00	6.70	1	263	0.38%
2018/07/10	1	6.74	0	0.00	6.72	1	247	0.40%
2018/07/09	2	6.62	0	0.00	6.65	2	246	0.81%
2018/07/05	2	6.62	0	0.00	6.62	2	246	0.81%
2018/07/04	2	6.64	0	0.00	6.70	2	245	0.81%
2018/07/03	2	6.72	0	0.00	6.70	2	245	0.81%
2018/06/28	8	6.75	0	0.00	6.79	8	245	3.26%
2018/06/11	0	0.00	3	7.02	7.07	-3	244	-1.23%
2018/06/04	3	7.00	0	0.00	7.07	3	233	1.29%
2018/03/27	0	7.46	0	0.00	7.76	0	392	0.00%
2018/03/22	2	7.91	0	0.00	7.96	2	405	0.49%
2018/03/05	0	0.00	10	7.61	7.61	-10	476	-2.10%
2018/01/23	5	8.84	0	0.00	8.76	5	705	0.71%
2018/01/18	5	9.10	5	9.23	9.12	0	763	0.00%
2018/01/11	0	0.00	1	8.33	8.26	-1	631	-0.16%
2018/01/10	1	8.26	0	0.00	8.31	1	673	0.15%
2018/01/09	5	8.85	0	0.00	8.75	5	627	0.80%
2018/01/05	1	9.00	0	0.00	9.05	1	661	0.15%