連展投控 (3710)-富邦-新竹券商分點個股進出

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
12.35
漲跌
▲0.40
漲幅
+3.35%
成交量
2,360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: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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/11	0.1	12.40	0	0.00	12.35	0.1	4,551	0.00%
2024/12/06	0	0.00	11	12.20	12.25	-11	4,510	-0.24%
2024/12/05	0	0.00	0.1	12.20	12.20	-0.1	4,508	0.00%
2024/12/03	1	12.55	2	12.60	12.40	-1	4,506	-0.02%
2024/12/02	0	0.00	15	12.65	12.65	-15	4,511	-0.33%
2024/11/28	5	12.10	0	0.00	12.25	5	4,534	0.11%
2024/11/26	30.1	12.72	5	13.00	12.70	25.1	4,583	0.55%
2024/11/25	0	0.00	10	12.90	12.95	-10	4,578	-0.22%
2024/11/22	0	0.00	5	12.20	12.20	-5	4,537	-0.11%
2024/11/19	5	12.05	0	0.00	12.10	5	4,518	0.11%
2024/11/18	0	0.00	3	12.00	11.75	-3	4,508	-0.07%
2024/11/14	0	0.00	0	12.20	12.10	0	4,493	0.00%
2024/11/12	1	12.50	33	12.40	12.40	-32	4,437	-0.72%
2024/11/11	1	13.20	0	0.00	12.90	1	4,398	0.02%
2024/11/08	10	12.80	0.4	12.85	12.80	9.6	4,371	0.22%
2024/11/07	1	13.15	11.4	13.24	13.25	-10.4	4,324	-0.24%
2024/11/06	10	12.95	0	0.00	12.75	10	4,293	0.23%
2024/11/05	2	12.93	10	13.00	12.95	-8	4,278	-0.19%
2024/11/01	1	12.65	3	12.35	12.95	-2	4,254	-0.05%
2024/10/30	0	12.85	0	0.00	12.60	0	4,232	0.00%
2024/10/29	10	13.35	4	13.15	13.10	6	4,174	0.14%
2024/10/28	3	13.23	5	13.15	13.05	-2	4,114	-0.05%
2024/10/25	5.1	13.51	22	13.74	13.60	-17	4,045	-0.42%
2024/10/24	2	14.20	4	14.11	13.90	-2	3,875	-0.05%
2024/10/23	1	14.20	8	14.23	14.15	-7	3,836	-0.18%
2024/10/22	10.1	14.88	0	0.00	14.60	10.1	3,782	0.27%
2024/10/21	8	14.59	20	14.69	14.50	-12	3,760	-0.32%
2024/10/18	11	15.19	3	15.17	15.10	8	3,671	0.22%
2024/10/17	22.1	15.55	16	15.57	15.85	6.1	3,603	0.17%
2024/10/16	38	15.88	41	15.75	16.05	-3	3,467	-0.09%
2024/10/15	66.4	15.56	28.5	15.33	14.70	37.9	3,193	1.19%
2024/10/14	26	15.58	57	15.62	16.20	-31	2,935	-1.05%
2024/10/11	89	14.58	3.3	14.86	14.80	85.7	2,697	3.18%
2024/10/09	10.4	13.25	5	13.56	13.60	5.4	2,706	0.20%
2024/10/08	10	12.90	40	13.09	13.15	-30	2,649	-1.13%
2024/10/07	0	0.00	7	12.88	12.95	-7	2,865	-0.24%
2024/10/01	0	0.00	1	12.60	12.65	-1	2,968	-0.03%
2024/09/30	10	12.55	0	0.00	12.55	10	2,953	0.34%
2024/09/27	0	0.00	3	13.00	12.50	-3	2,939	-0.10%
2024/09/26	1	12.90	10	12.70	12.65	-9	2,891	-0.31%
2024/09/24	0	12.20	39	12.59	12.35	-39	2,727	-1.43%
2024/09/20	1	11.75	1	11.60	11.60	0	2,607	0.00%
2024/09/19	0	0.00	3	11.55	11.60	-3	2,610	-0.11%
2024/09/16	0	0.00	6.1	11.70	11.70	-6.1	2,602	-0.23%
2024/09/13	0	0.00	18	11.51	11.65	-18	2,601	-0.69%
2024/09/12	10	11.25	0	0.00	11.30	10	2,587	0.39%
2024/09/11	0	0.00	0.3	11.10	11.20	-0.3	2,603	-0.01%
2024/09/10	0	0.00	8	10.90	10.65	-8	2,650	-0.30%
2024/09/05	1	11.20	0	0.00	11.10	1	2,712	0.04%
2024/09/04	6	11.15	0	0.00	11.25	6	2,718	0.22%
2024/09/03	0	11.55	4	11.63	11.55	-4	2,711	-0.15%
2024/08/30	0.1	12.00	0	0.00	11.70	0.1	2,698	0.00%
2024/08/29	6.1	11.43	0	0.00	11.50	6.1	2,671	0.23%
2024/08/28	0.1	11.75	1	11.65	11.60	-1	2,645	-0.04%
2024/08/27	24	10.65	0	0.00	11.00	24	2,588	0.93%
2024/08/23	0	0.00	1	10.40	10.60	-1	2,571	-0.04%
2024/08/19	10	10.50	23	10.32	10.40	-13	2,572	-0.51%
2024/08/14	10	10.25	0	0.00	10.20	10	2,549	0.39%
2024/08/08	3	9.95	0.1	10.20	10.15	3	2,522	0.12%
2024/08/05	3	9.90	0	0.00	9.90	3	2,494	0.12%
2024/08/01	1	11.30	0	0.00	11.40	1	2,420	0.04%
2024/07/31	0.1	11.30	0	0.00	11.35	0.1	2,408	0.00%
2024/07/29	0	0.00	35	11.24	11.05	-35	2,384	-1.47%
2024/07/26	10	11.35	2	11.30	11.40	8	2,371	0.34%
2024/07/23	3	11.60	0	0.00	11.60	3	2,356	0.13%
2024/07/22	0	0.00	25	11.45	11.75	-25	2,350	-1.06%
2024/07/19	20.1	11.75	30	11.65	11.70	-9.9	2,309	-0.43%
2024/07/18	0	0.00	4	12.30	12.20	-4	2,247	-0.18%
2024/07/17	32	12.61	0	0.00	12.75	32	2,186	1.46%
2024/07/16	11	12.49	11	12.52	12.45	0	2,117	0.00%
2024/07/15	0	0.00	6	12.38	12.45	-6	2,071	-0.29%
2024/07/12	15	12.42	10	12.40	12.30	5	1,963	0.25%
2024/07/11	15	12.82	58.2	12.61	12.85	-43.2	1,827	-2.36%
2024/07/10	3	11.78	0	0.00	11.70	3	1,523	0.20%
2024/07/09	24	11.88	20.1	12.00	12.05	3.9	1,470	0.27%
2024/07/08	1	10.95	20.3	11.21	11.80	-19.3	1,199	-1.61%
2024/07/05	0	0.00	4	10.63	10.75	-4	1,050	-0.38%
2024/07/04	0	0.00	100	10.30	10.40	-100	1,035	-9.66%
2024/06/27	0	0.00	100	10.20	10.20	-100	1,035	-9.65%
2024/06/24	0	0.00	10	10.50	10.40	-10	1,179	-0.85%
2024/06/19	2	10.55	400	10.51	10.45	-398	1,167	-34.08%	大賣/鉅額交易
2024/06/17	10	10.65	7	10.83	10.85	3	1,125	0.27%
2024/06/14	10	10.43	0	0.00	10.60	10	1,066	0.94%
2024/06/13	0	0.00	8	10.20	10.30	-8	1,026	-0.78%
2024/06/11	18	10.15	0	0.00	10.10	18	1,016	1.77%
2024/06/07	1	10.05	0	0.00	10.15	1	1,013	0.10%
2024/06/06	5	9.98	2	10.00	9.98	3	1,006	0.30%
2024/05/31	0	0.00	1	10.15	10.20	-1	1,030	-0.10%
2024/05/28	16	10.23	0	0.00	10.25	16	1,050	1.52%
2024/05/22	7	10.35	0	0.00	10.40	7	1,034	0.68%
2024/05/20	2	10.30	3	10.30	10.30	-1	1,046	-0.10%
2024/05/16	0	0.00	1	10.30	10.30	-1	1,073	-0.09%
2024/05/14	0	0.00	6	10.35	10.35	-6	1,072	-0.56%
2024/05/13	200	10.34	0	0.00	10.35	200	1,071	18.66%	大買/鉅額交易
2024/05/10	90	10.11	0	0.00	10.05	90	1,069	8.41%
2024/05/08	8	10.35	0	0.00	10.35	8	1,073	0.75%
2024/05/07	10	10.15	0	0.00	10.15	10	1,072	0.93%
2024/05/03	10	10.25	0	0.00	10.20	10	1,090	0.92%
2024/04/30	3	10.40	0	0.00	10.45	3	1,101	0.27%
2024/04/29	0	0.00	10	10.25	10.25	-10	1,096	-0.91%
2024/04/26	100	10.29	0	0.00	10.10	100	1,092	9.15%
2024/04/22	0	0.00	10	10.15	10.20	-10	1,110	-0.90%
2024/04/18	0	0.00	8	10.60	10.55	-8	1,081	-0.74%
2024/04/17	0	0.00	10	10.65	10.60	-10	1,074	-0.93%
2024/04/16	10	10.30	0	0.00	10.55	10	1,053	0.95%
2024/04/15	0	10.65	1.2	10.61	10.65	-1.2	1,030	-0.12%
2024/04/12	0	0.00	1	10.40	10.35	-1	1,010	-0.10%
2024/04/10	11	10.40	0	0.00	10.70	11	990	1.11%
2024/04/09	0.1	10.20	0	0.00	10.20	0.1	953	0.01%
2024/04/08	10	10.00	0	0.00	10.10	10	948	1.05%
2024/04/01	5	10.35	2	10.50	10.30	3	923	0.32%
2024/03/29	277	10.76	15.1	10.65	10.70	261.9	904	28.98%	大買/鉅額交易
2024/03/28	0	0.00	13	10.75	10.75	-13	808	-1.61%
2024/03/26	3	9.78	2	9.90	9.80	1	735	0.14%
2024/03/20	3	9.55	0	0.00	9.55	3	751	0.40%
2024/03/18	5	9.65	0	0.00	9.68	5	765	0.65%
2024/03/15	10	9.80	0	0.00	9.71	10	763	1.31%
2024/03/14	10	9.85	0	0.00	9.88	10	759	1.32%
2024/03/13	10	10.00	0	0.00	9.88	10	763	1.31%
2024/03/12	2	10.15	0	0.00	10.10	2	765	0.26%
2024/03/08	23	9.91	0	0.00	9.78	23	862	2.67%
2024/03/06	0	0.00	5	10.12	10.10	-5	890	-0.56%
2024/03/05	8	10.00	0	0.00	10.05	8	882	0.91%
2024/03/04	2.1	10.11	0	0.00	10.10	2.1	870	0.24%
2024/02/29	2	10.25	0	0.00	10.35	2	851	0.23%
2024/02/27	3	10.30	5	10.30	10.30	-2	849	-0.24%
2024/02/23	5	10.60	0	0.00	10.35	5	848	0.59%
2024/02/21	0	0.00	2	10.80	10.80	-2	849	-0.24%
2024/02/19	10	10.60	20	10.58	10.65	-10	823	-1.21%
2024/02/16	10	10.50	7	10.45	10.50	3	812	0.37%
2024/01/31	10	10.70	17	10.65	10.60	-7	784	-0.89%
2024/01/29	0	0.00	1.2	10.42	10.60	-1.2	764	-0.16%
2024/01/26	1	10.45	0	0.00	10.30	1	749	0.13%
2024/01/25	1	10.35	10	10.40	10.30	-9	743	-1.21%
2024/01/24	9	10.39	0	0.00	10.35	9	733	1.23%
2024/01/22	0.1	10.20	0	0.00	10.20	0.1	722	0.02%
2024/01/18	0.1	10.30	0	0.00	10.40	0.1	730	0.01%
2024/01/17	6	10.10	0	0.00	10.40	6	722	0.83%
2024/01/09	2	9.98	0	0.00	9.90	2	682	0.29%
2024/01/08	4	10.00	8	10.05	10.00	-4	674	-0.59%
2024/01/03	3	10.00	0.2	10.00	10.05	2.9	672	0.42%
2023/12/28	20.1	10.20	0	0.00	10.20	20.1	670	2.99%
2023/12/26	10	10.00	0	0.00	10.15	10	670	1.49%
2023/12/25	4	10.10	0	0.00	10.10	4	664	0.60%
2023/12/21	14	10.19	0	0.00	10.20	14	660	2.12%
2023/12/14	28	10.85	10	10.85	10.80	18	622	2.89%
2023/12/13	5	10.70	0	0.00	10.75	5	609	0.82%
2023/12/12	5	10.65	1	10.70	10.50	4	604	0.66%
2023/12/08	2	10.65	0	0.00	10.65	2	593	0.34%
2023/12/07	10	10.60	0	0.00	10.70	10	598	1.67%
2023/12/06	0.1	10.95	0	0.00	10.70	0.1	585	0.01%
2023/12/05	0	0.00	15	10.93	11.00	-15	552	-2.72%
2023/12/04	0.1	10.65	2	10.65	10.65	-2	467	-0.42%
2023/12/01	12	9.94	0.1	10.00	10.05	11.9	422	2.82%
2023/11/29	0	0.00	2	9.74	9.73	-2	407	-0.49%
2023/11/27	3	9.59	0	0.00	9.52	3	441	0.68%
2023/11/24	2.1	9.61	0	0.00	9.60	2.1	476	0.44%
2023/11/17	0	0.00	1	9.37	9.33	-1	514	-0.19%
2023/11/13	1	9.36	3	9.42	9.38	-2	516	-0.39%
2023/10/27	2	9.75	0	0.00	9.78	2	597	0.33%
2023/10/11	1	9.50	0	0.00	9.40	1	857	0.12%
2023/09/20	0	0.00	3	10.00	9.95	-3	1,017	-0.29%
2023/09/12	0.2	10.13	0	10.15	10.05	0.2	1,071	0.02%
2023/09/11	5	9.85	0	0.00	9.89	5	1,075	0.46%
2023/09/08	5	9.90	0	0.00	9.88	5	1,093	0.46%
2023/08/31	2	10.25	5	10.35	10.10	-3	1,123	-0.27%
2023/08/30	0	0.00	7.2	10.25	10.25	-7.2	1,117	-0.64%
2023/08/28	0	0.00	1	9.35	9.13	-1	1,097	-0.09%
2023/08/23	0	0.00	2	9.91	9.87	-2	1,086	-0.18%
2023/08/22	1	9.94	0	0.00	9.91	1	1,091	0.09%
2023/08/16	2	9.85	0	0.00	9.90	2	1,111	0.18%
2023/08/15	20	9.96	4	9.89	9.99	16	1,119	1.43%
2023/08/11	3	10.30	0	0.00	10.15	3	1,098	0.27%
2023/08/07	17	10.35	0	0.00	10.35	17	1,110	1.53%
2023/08/04	0	0.00	2	10.38	10.35	-2	1,112	-0.18%
2023/08/02	1	10.55	0	0.00	10.50	1	1,132	0.09%
2023/08/01	0	0.00	2	10.55	10.55	-2	1,127	-0.18%
2023/07/31	0	0.00	1	10.65	10.60	-1	1,123	-0.09%
2023/07/26	0	0.00	0.1	10.65	10.60	-0.1	1,123	-0.01%
2023/07/21	0	0.00	1	10.85	10.90	-1	1,138	-0.09%
2023/07/19	0	0.00	12	11.48	11.20	-12	1,137	-1.06%
2023/07/18	2	11.15	0	0.00	11.35	2	1,107	0.18%
2023/07/14	3	10.65	1	10.65	10.55	2	1,073	0.19%
2023/07/12	1	10.65	0	0.00	10.65	1	1,090	0.09%
2023/07/10	0	0.00	3	11.00	11.05	-3	1,069	-0.28%
2023/07/07	0.2	11.05	1	11.10	11.05	-0.8	1,083	-0.07%
2023/07/06	0	0.00	3	11.10	11.05	-3	1,095	-0.27%
2023/07/04	0	0.00	1	11.15	11.20	-1	1,095	-0.09%
2023/06/28	0	0.00	7	11.40	11.35	-7	1,108	-0.63%
2023/06/27	2	11.43	0	0.00	11.50	2	1,123	0.18%
2023/06/16	0	0.00	2	11.20	11.20	-2	1,549	-0.13%
2023/06/15	10	11.30	3	11.25	11.30	7	1,544	0.45%
2023/06/14	0.1	11.35	0	0.00	11.30	0.1	1,541	0.01%
2023/06/12	0	0.00	0.6	11.50	11.45	-0.6	1,569	-0.04%
2023/06/09	0	0.00	0	11.80	11.55	0	1,575	0.00%
2023/06/08	0.1	11.55	0	0.00	11.55	0.1	1,598	0.01%
2023/06/07	0	0.00	3	11.60	11.55	-3	1,631	-0.18%
2023/06/06	2	11.60	0	0.00	11.55	2	1,702	0.12%
2023/06/05	0	0.00	0	11.80	11.60	0	1,712	0.00%
2023/06/02	0.1	11.75	0	0.00	11.70	0.1	1,710	0.00%
2023/05/29	0	0.00	5	11.50	11.50	-5	1,718	-0.29%
2023/05/26	3	11.65	0	0.00	11.50	3	1,761	0.17%
2023/05/19	0	0.00	6	11.45	11.40	-6	1,927	-0.31%
2023/05/18	0	0.00	12	11.50	11.50	-12	2,045	-0.59%
2023/05/15	0	0.00	0	11.35	11.55	0	2,259	0.00%
2023/05/12	0	0.00	5	11.30	11.25	-5	2,362	-0.21%
2023/05/11	0	0.00	6	11.33	11.20	-6	2,577	-0.23%
2023/05/09	5	11.40	0	0.00	11.30	5	2,768	0.18%
2023/05/08	0	0.00	1	11.60	11.55	-1	2,765	-0.04%
2023/05/05	0	0.00	8	11.54	11.60	-8	2,812	-0.28%
2023/05/04	0	0.00	2	11.55	11.55	-2	2,895	-0.07%
2023/05/03	0	0.00	0	11.55	11.55	0	2,901	0.00%
2023/04/28	3	11.65	0	0.00	11.60	3	2,919	0.10%
2023/04/26	0	11.55	0	0.00	11.50	0	2,916	0.00%
2023/04/25	3	11.75	0	0.00	11.60	3	2,911	0.10%
2023/04/21	6	11.68	8	11.61	11.65	-2	2,913	-0.07%
2023/04/19	0	0.00	7	12.24	12.25	-7	2,847	-0.25%
2023/04/18	10	12.30	0	0.00	12.15	10	2,828	0.35%
2023/04/17	1	12.20	0	0.00	12.20	1	2,817	0.04%
2023/04/14	2	12.40	0	0.00	12.25	2	2,804	0.07%
2023/04/13	5	12.35	0	0.00	12.30	5	2,795	0.18%
2023/04/12	8	12.32	1	12.30	12.35	7	2,792	0.25%
2023/04/11	0	0.00	2	12.20	12.50	-2	2,784	-0.07%
2023/04/10	3	12.22	0.1	12.20	12.20	2.9	2,774	0.10%
2023/04/07	4	12.20	0	0.00	12.20	4	2,823	0.14%
2023/04/06	10	12.15	0	0.00	12.15	10	2,825	0.35%
2023/03/29	0	0.00	6.2	12.30	12.25	-6.2	2,867	-0.22%
2023/03/28	0	0.00	19	12.34	12.35	-19	2,878	-0.66%
2023/03/27	0	0.00	0.2	12.35	12.20	-0.2	2,868	-0.01%
2023/03/24	5	12.79	0.5	12.65	12.60	4.5	2,875	0.16%
2023/03/23	23	13.03	15	13.34	13.15	8	2,814	0.28%
2023/03/22	5	12.83	10	12.59	12.80	-5	2,590	-0.19%
2023/03/21	2	11.90	0	0.00	11.85	2	2,498	0.08%
2023/03/16	5	11.85	0	0.00	11.60	5	2,514	0.20%
2023/03/15	1	12.00	1	12.05	12.00	0	2,505	0.00%
2023/03/14	9	12.04	4	12.05	11.95	5	2,523	0.20%
2023/03/10	0	0.00	1	12.30	12.30	-1	2,554	-0.04%
2023/03/07	2	12.30	2	12.25	12.25	0	2,643	0.00%
2023/03/02	1	12.15	4	12.10	12.15	-3	2,682	-0.11%
2023/03/01	0	0.00	9	12.10	12.05	-9	2,687	-0.33%
2023/02/24	0	0.00	16	12.30	12.15	-16	2,699	-0.59%
2023/02/23	2	12.40	0	0.00	12.40	2	2,694	0.07%
2023/02/22	1	12.55	0	0.00	12.50	1	2,809	0.04%
2023/02/21	1	12.85	12	12.87	12.80	-11	2,867	-0.38%
2023/02/20	10	13.00	13	12.96	12.95	-3	2,843	-0.11%
2023/02/17	0	0.00	5	12.97	13.00	-5	2,819	-0.18%
2023/02/16	4	13.11	11	13.06	13.05	-7	2,789	-0.25%
2023/02/15	5	12.92	0	0.00	13.00	5	2,713	0.18%
2023/02/14	13	12.50	0	0.00	12.35	13	2,594	0.50%
2023/02/13	1	12.55	2	12.60	12.45	-1	2,579	-0.04%
2023/02/10	17.6	13.00	18	13.04	12.90	-0.4	2,547	-0.02%
2023/02/09	13	13.17	12	13.03	13.15	1	2,452	0.04%
2023/02/08	14	12.57	30	12.62	12.80	-16	2,241	-0.71%
2023/02/07	12	12.01	2	11.90	12.10	10	2,087	0.48%
2023/02/03	1	12.00	0	0.00	11.85	1	2,067	0.05%
2023/02/02	20	12.01	2	12.00	11.90	18	2,041	0.88%
2023/01/13	0	0.00	1	11.25	11.05	-1	2,102	-0.05%
2023/01/09	4	11.35	0	0.00	11.35	4	2,202	0.18%
2023/01/03	1	11.10	0	0.00	11.25	1	2,376	0.04%
2022/12/29	1	11.20	0	0.00	11.30	1	2,400	0.04%
2022/12/27	1	11.10	1	11.70	11.70	0	2,447	0.00%
2022/12/21	1	11.10	1	11.00	11.00	0	2,626	0.00%
2022/12/16	0	0.00	3	11.73	11.80	-3	2,851	-0.11%
2022/12/13	5	11.45	0	0.00	11.45	5	2,966	0.17%
2022/12/12	1	11.50	0	0.00	11.65	1	3,080	0.03%
2022/12/07	6	11.86	0	0.00	11.80	6	3,419	0.18%
2022/12/06	1	12.35	1	12.35	12.15	0	3,509	0.00%
2022/12/02	0	0.00	2	12.78	12.60	-2	3,932	-0.05%
2022/12/01	3	12.73	0	0.00	12.55	3	4,126	0.07%
2022/11/30	1	12.50	2	12.45	12.50	-1	4,328	-0.02%
2022/11/29	2	11.75	0	0.00	11.85	2	4,403	0.05%
2022/11/25	0	0.00	1	12.00	11.95	-1	4,905	-0.02%
2022/11/22	1	11.50	1	11.45	11.40	0	6,208	0.00%
2022/11/18	50	12.04	5	11.92	12.10	45	6,624	0.68%
2022/11/17	5	11.45	2	11.85	11.90	3	6,586	0.05%
2022/11/16	0	0.00	3	10.95	10.85	-3	6,634	-0.05%
2022/11/15	0	0.00	10	10.90	10.95	-10	6,759	-0.15%
2022/11/10	1	11.30	0	0.00	11.20	1	7,202	0.01%
2022/11/08	0	0.00	5	11.61	11.45	-5	7,574	-0.07%
2022/11/07	0	0.00	2	11.40	11.30	-2	7,672	-0.03%
2022/11/03	1	11.10	0	0.00	11.20	1	7,961	0.01%
2022/11/02	12	11.25	5	11.20	11.25	7	8,149	0.09%
2022/10/31	0	0.00	7	10.85	10.70	-7	8,329	-0.08%
2022/10/28	0	0.00	6	10.64	10.55	-6	8,390	-0.07%
2022/10/27	3	10.55	0	0.00	10.90	3	8,503	0.04%
2022/10/26	1	10.10	0	0.00	10.20	1	8,764	0.01%
2022/10/25	4	10.64	1	10.45	10.35	3	8,893	0.03%
2022/10/21	1	11.20	0	0.00	11.00	1	8,847	0.01%
2022/10/20	1	11.00	650	11.07	11.45	-649	8,815	-7.36%	大賣/鉅額交易
2022/10/19	1	11.95	0	0.00	11.50	1	8,768	0.01%
2022/10/17	0	0.00	2	11.80	11.80	-2	8,727	-0.02%
2022/10/14	0	0.00	7	11.85	11.95	-7	8,704	-0.08%
2022/10/13	3	11.65	4	11.15	11.15	-1	8,696	-0.01%
2022/10/12	1	12.15	0	0.00	12.25	1	8,635	0.01%
2022/10/11	2	12.55	0	0.00	12.20	2	8,622	0.02%
2022/10/07	2	13.05	0	0.00	13.05	2	8,591	0.02%
2022/10/06	1	13.20	0	0.00	13.10	1	8,579	0.01%
2022/10/05	1	13.45	1	13.50	13.15	0	8,577	0.00%
2022/10/04	6	13.54	3	13.42	13.40	3	8,551	0.04%
2022/10/03	11	13.24	0	0.00	13.30	11	8,535	0.13%
2022/09/29	11	12.95	0	0.00	12.80	11	8,474	0.13%
2022/09/28	3	13.47	21	13.02	12.85	-18	8,432	-0.21%
2022/09/27	3	13.83	0	0.00	14.25	3	8,322	0.04%
2022/09/26	15	13.72	0	0.00	14.00	15	8,262	0.18%
2022/09/23	14	14.90	0	0.00	14.80	14	8,161	0.17%
2022/09/22	6	15.06	0	0.00	15.25	6	8,141	0.07%
2022/09/21	14	14.92	4	14.85	14.80	10	8,144	0.12%
2022/09/20	1	15.20	6	15.03	15.25	-5	8,232	-0.06%
2022/09/19	6	14.72	1	14.80	14.80	5	8,215	0.06%
2022/09/16	14	15.25	20	15.45	15.15	-6	8,181	-0.07%
2022/09/15	11	16.17	60	16.07	15.90	-49	8,073	-0.61%
2022/09/14	9	16.26	5	16.25	16.35	4	7,976	0.05%
2022/09/13	16	16.21	17	16.21	16.40	-1	7,908	-0.01%
2022/09/12	5	16.31	24	16.60	16.25	-19	7,880	-0.24%
2022/09/08	12	17.16	7	17.08	17.00	5	7,745	0.06%
2022/09/07	15	16.53	37	16.61	16.80	-22	7,540	-0.29%
2022/09/06	27	15.98	7	15.55	16.60	20	7,311	0.27%
2022/09/05	3	16.65	15	16.61	15.80	-12	7,060	-0.17%
2022/09/02	6	16.89	3.9	16.50	16.60	2.1	6,930	0.03%
2022/09/01	8	17.39	36	17.29	16.95	-28	6,696	-0.42%
2022/08/31	151	17.10	15	17.43	17.45	136	6,600	2.06%	大買/鉅額交易
2022/08/30	15	16.99	11	16.90	17.20	4	6,313	0.06%
2022/08/29	130	16.42	129	16.12	17.20	1	5,988	0.02%	大買/大賣/
2022/08/26	0	0.00	26	15.71	16.25	-26	5,326	-0.49%
2022/08/25	89	14.80	3	14.85	14.80	86	4,993	1.72%
2022/08/24	22	14.52	2	14.33	14.60	20	4,947	0.40%
2022/08/23	64	14.34	3	14.45	14.20	61	4,916	1.24%
2022/08/22	94	14.84	15	14.97	14.75	79	4,790	1.65%
2022/08/19	191	14.77	8.2	14.69	14.90	182.8	4,676	3.91%	大買/鉅額交易
2022/08/18	131	14.78	24	14.76	15.00	107	4,443	2.41%	大買/鉅額交易
2022/08/17	2	14.60	7	14.53	14.50	-5	4,260	-0.12%
2022/08/16	105	14.90	20	15.00	14.65	85	4,171	2.04%	大買/
2022/08/15	6	14.59	9	14.52	14.90	-3	4,008	-0.07%
2022/08/12	11	13.75	14	13.71	13.70	-3	3,798	-0.08%
2022/08/11	5	14.18	77	14.12	14.10	-72	3,670	-1.96%
2022/08/10	6	14.07	111	13.97	14.15	-105	3,530	-2.97%	大賣/鉅額交易
2022/08/09	26	13.79	73.1	14.04	14.45	-47.1	3,371	-1.40%
2022/08/08	2	13.25	195	13.47	13.95	-193	3,180	-6.07%	大賣/鉅額交易
2022/08/05	0	0.00	10	12.87	12.95	-10	3,009	-0.33%
2022/08/03	66	13.25	6.1	13.36	13.30	59.9	2,932	2.04%
2022/08/02	77	13.04	9	13.87	13.85	68	2,852	2.38%
2022/08/01	143	12.67	3	12.79	12.90	140	2,590	5.40%	大買/鉅額交易
2022/07/29	1	11.75	4	11.65	11.75	-3	2,445	-0.12%
2022/07/28	0	0.00	10	11.75	11.70	-10	2,566	-0.39%
2022/07/26	2	11.50	0	0.00	11.50	2	2,660	0.08%
2022/07/21	17	11.86	0	0.00	11.75	17	2,778	0.61%
2022/07/20	2	12.10	2	12.00	11.90	0	2,793	0.00%
2022/07/19	2	12.30	0	0.00	12.20	2	2,818	0.07%
2022/07/15	4	11.20	2.1	11.30	11.20	1.9	2,796	0.07%
2022/07/08	10	11.55	0	0.00	11.55	10	2,897	0.35%
2022/07/05	0	0.00	0	11.85	11.85	0	3,019	0.00%
2022/07/04	1	11.80	0	11.85	11.75	1	3,038	0.03%
2022/07/01	1	12.50	3	12.20	12.00	-2	3,147	-0.06%
2022/06/30	6	12.77	0.1	12.80	12.50	5.9	3,130	0.19%
2022/06/29	5	13.41	11	13.95	13.50	-6	3,100	-0.19%
2022/06/28	12	13.19	11	13.50	13.75	1	3,060	0.03%
2022/06/27	10	13.20	0	0.00	13.00	10	3,001	0.33%
2022/06/24	13	13.33	2	13.05	13.10	11	2,980	0.37%
2022/06/23	3	13.30	3	13.30	13.00	0	2,953	0.00%
2022/06/21	0	0.00	6	13.14	13.00	-6	3,000	-0.20%
2022/06/20	1	13.85	7.2	13.31	12.90	-6.2	3,027	-0.20%
2022/06/17	3	12.95	6	13.30	13.60	-3	2,990	-0.10%
2022/06/16	2	12.80	1	12.80	12.40	1	2,958	0.03%
2022/06/15	1	12.95	0	0.00	12.85	1	2,999	0.03%
2022/06/14	0	0.00	7	12.86	13.05	-7	3,091	-0.23%
2022/06/13	10	13.45	1	13.45	13.40	9	3,120	0.29%
2022/06/10	0	0.00	5.2	13.66	13.90	-5.2	3,200	-0.16%
2022/06/09	5	13.85	23	13.69	13.95	-18	3,191	-0.56%
2022/06/08	2	12.80	0	0.00	12.75	2	3,157	0.06%
2022/06/07	0	0.00	8	12.57	12.60	-8	3,246	-0.25%
2022/06/06	0	0.00	0.2	12.45	12.45	-0.2	3,317	-0.01%
2022/06/02	10	12.46	0	0.00	12.30	10	3,477	0.29%
2022/06/01	1	12.25	18	12.42	12.25	-17	3,679	-0.46%
2022/05/31	13	12.02	5	12.30	12.30	8	3,870	0.21%
2022/05/26	0	0.00	5	11.05	11.05	-5	5,023	-0.10%
2022/05/25	0	0.00	7	11.41	11.25	-7	5,260	-0.13%
2022/05/24	2	11.20	11	11.35	11.15	-9	5,613	-0.16%
2022/05/23	0	0.00	10	11.45	11.35	-10	5,766	-0.17%
2022/05/20	6	11.70	0	0.00	11.65	6	5,908	0.10%
2022/05/19	0	0.00	1	11.65	11.95	-1	6,117	-0.02%
2022/05/17	0	0.00	5	11.65	11.70	-5	6,623	-0.08%
2022/05/13	1	11.70	0	0.00	11.70	1	6,793	0.02%
2022/05/10	0	0.00	2	11.30	11.95	-2	7,160	-0.03%
2022/05/09	2	12.18	2	11.93	11.90	0	7,389	0.00%
2022/05/06	2	12.33	0	0.00	12.45	2	7,732	0.03%
2022/05/05	17	12.98	28	13.08	12.75	-11	7,768	-0.14%
2022/05/04	10	12.55	13	12.11	12.55	-3	7,691	-0.04%
2022/05/03	7	11.60	0	0.00	11.45	7	7,695	0.09%
2022/04/29	28	12.05	0	0.00	12.00	28	7,814	0.36%
2022/04/27	0	0.00	3	10.45	10.40	-3	8,077	-0.04%
2022/04/26	1	10.75	0	0.00	10.70	1	8,614	0.01%
2022/04/25	2	10.90	0	0.00	10.90	2	8,651	0.02%
2022/04/22	10	12.25	0	0.00	11.95	10	8,701	0.11%
2022/04/20	10	12.18	3	12.15	12.20	7	8,748	0.08%
2022/04/19	0	0.00	2	12.30	12.40	-2	8,773	-0.02%
2022/04/18	10	12.10	0	0.00	12.30	10	8,919	0.11%
2022/04/15	1	12.10	0	0.00	12.10	1	8,911	0.01%
2022/04/14	0	12.37	8	12.30	12.30	-8	8,878	-0.09%
2022/04/13	24	12.73	0	0.00	12.80	24	8,835	0.27%
2022/04/12	0	0.00	2	12.70	12.50	-2	8,817	-0.02%
2022/04/11	18	12.30	10	12.17	12.25	8	8,772	0.09%
2022/04/08	0	13.90	0	0.00	13.30	0	8,690	0.00%
2022/04/07	12	13.22	6	12.85	12.90	6	8,666	0.07%
2022/04/06	0	0.00	6	14.11	14.00	-6	8,560	-0.07%
2022/04/01	5	14.14	0	0.00	14.30	5	8,540	0.06%
2022/03/31	17	14.45	1	14.35	14.30	16	8,516	0.19%
2022/03/30	0	0.00	14	14.66	14.85	-14	8,489	-0.16%
2022/03/29	16	14.29	15	14.17	14.20	1	8,433	0.01%
2022/03/28	18	14.30	3	14.25	14.20	15	8,437	0.18%
2022/03/25	6	14.75	31	15.07	14.80	-25	8,375	-0.30%
2022/03/24	2	14.93	12	14.93	14.90	-10	8,324	-0.12%
2022/03/23	6	15.46	14	15.44	15.25	-8	8,274	-0.10%
2022/03/22	1	15.45	0	0.00	15.40	1	8,258	0.01%
2022/03/21	15	15.87	27	15.92	15.75	-12	8,275	-0.15%
2022/03/18	16	15.64	16	15.64	15.55	0	8,372	0.00%
2022/03/17	30	15.53	6	15.71	15.85	24	8,393	0.29%
2022/03/16	6	14.97	4	15.06	14.95	2	8,333	0.02%
2022/03/15	6	14.81	0	0.00	14.65	6	8,255	0.07%
2022/03/14	4	15.45	20	15.41	15.30	-16	8,129	-0.20%
2022/03/11	12	15.48	26	15.56	15.40	-14	8,076	-0.17%
2022/03/10	12	16.27	14	16.29	16.05	-2	7,965	-0.03%
2022/03/09	13	16.19	0	0.00	16.00	13	7,839	0.17%
2022/03/08	30	16.19	9	16.34	15.85	21	7,714	0.27%
2022/03/07	34	16.17	31	15.29	16.45	3	7,518	0.04%
2022/03/04	14	15.96	19.5	16.19	16.00	-5.5	7,279	-0.08%
2022/03/03	21	17.12	72	17.01	16.85	-51	7,016	-0.73%
2022/03/02	45	16.73	15	16.59	17.70	30	6,610	0.45%
2022/03/01	10	15.82	56	15.91	16.60	-46	6,129	-0.75%
2022/02/25	52	15.12	18.5	15.09	15.10	33.5	5,770	0.58%
2022/02/24	40	14.83	94	14.79	14.70	-54	5,519	-0.98%
2022/02/23	21	13.98	19	14.21	14.30	2	5,160	0.04%
2022/02/22	12	13.45	12	13.33	13.50	0	4,991	0.00%
2022/02/21	32	14.15	124	14.33	13.90	-92	4,839	-1.90%	大賣/
2022/02/18	24	13.56	41	14.00	14.20	-17	4,611	-0.37%
2022/02/17	116	13.77	61	13.76	13.85	55	4,416	1.25%	大買/
2022/02/16	13	12.82	3	12.93	12.65	10	4,087	0.24%
2022/02/15	11	12.82	28	13.18	12.75	-17	4,011	-0.42%
2022/02/14	23	12.83	3	12.95	12.75	20	3,921	0.51%
2022/02/11	12	13.26	23	13.70	13.45	-11	3,823	-0.29%
2022/02/10	48	13.43	32	13.61	13.35	16	3,699	0.43%
2022/02/09	23	13.30	86	13.78	14.00	-63	3,520	-1.79%
2022/02/08	27	13.29	54.3	13.32	13.35	-27.3	3,246	-0.84%
2022/01/26	13	11.09	11	11.30	11.05	2	2,881	0.07%
2022/01/25	23	11.39	0.5	11.45	11.10	22.5	2,843	0.79%
2022/01/24	1	11.05	13	11.03	12.05	-12	2,752	-0.44%
2022/01/21	17	12.46	7	12.40	12.00	10	2,619	0.38%
2022/01/20	37	13.09	26	13.11	13.30	11	2,502	0.44%
2022/01/19	78	13.57	41	13.85	14.00	37	2,277	1.62%
2022/01/18	2	12.80	9	12.80	12.80	-7	1,694	-0.41%
2022/01/17	0	0.00	1	11.65	11.65	-1	1,630	-0.06%
2022/01/14	2	10.30	23	10.21	10.60	-21	1,523	-1.38%
2022/01/12	0	0.00	1	9.94	9.88	-1	1,426	-0.07%
2022/01/11	3	10.38	12	10.58	10.35	-9	1,372	-0.66%
2021/12/30	0	0.00	29	9.94	9.85	-29	1,130	-2.56%
2021/12/29	0	0.00	4	10.03	9.97	-4	1,115	-0.36%
2021/12/28	2	9.90	0	0.00	9.91	2	1,087	0.18%
2021/12/17	15	9.54	0	0.00	9.39	15	981	1.53%
2021/12/16	10	9.88	92	9.76	9.78	-82	951	-8.62%
2021/12/15	10	10.04	3	9.86	9.85	7	918	0.76%
2021/12/14	34	10.43	20	10.60	10.50	14	845	1.66%
2021/12/13	1	9.97	16	10.25	10.25	-15	666	-2.25%
2021/12/07	0	0.00	5	8.46	8.73	-5	532	-0.94%
2021/11/09	0	0.00	1	8.56	8.50	-1	517	-0.19%
2021/11/08	4	8.77	2	8.67	8.70	2	507	0.39%
2021/11/05	7	8.96	0	0.00	8.77	7	512	1.37%
2021/11/04	15	9.06	8	9.15	9.05	7	507	1.38%
2021/11/03	0	0.00	6	8.70	8.85	-6	467	-1.28%
2021/11/02	5	8.00	4	8.06	8.05	1	437	0.23%
2021/11/01	0	0.00	4	7.86	7.90	-4	420	-0.95%
2021/10/29	4	7.71	0	0.00	7.63	4	414	0.96%
2021/10/28	0	0.00	16	7.91	7.95	-16	406	-3.94%
2021/10/27	0	0.00	1	7.46	7.46	-1	386	-0.26%
2021/10/26	2	7.38	0	0.00	7.43	2	388	0.52%
2021/10/21	0	0.00	2	7.45	7.45	-2	414	-0.48%
2021/10/20	0	0.00	1	7.42	7.39	-1	425	-0.23%
2021/10/13	2	7.33	2	7.40	7.42	0	524	0.00%
2021/10/12	4	7.40	0	0.00	7.39	4	572	0.70%
2021/10/08	0	0.00	2	7.45	7.45	-2	580	-0.34%
2021/10/07	5	7.35	0	0.00	7.42	5	594	0.84%
2021/10/06	5	7.39	0	0.00	7.49	5	603	0.83%
2021/10/05	10	7.42	0	0.00	7.42	10	611	1.64%
2021/09/22	0	0.00	2	7.77	7.77	-2	665	-0.30%
2021/09/17	3	7.77	0	0.00	7.77	3	668	0.45%
2021/09/13	0	0.00	24	8.01	8.19	-24	717	-3.34%
2021/09/10	5	7.50	0	0.00	7.53	5	715	0.70%
2021/09/09	2	7.46	150	7.46	7.44	-148	724	-20.42%	大賣/鉅額交易
2021/09/07	3	7.61	0	0.00	7.62	3	732	0.41%
2021/09/06	3	7.80	0	0.00	7.78	3	734	0.41%
2021/09/01	0	0.00	4	7.98	8.00	-4	749	-0.53%
2021/08/30	2	7.89	0	0.00	7.94	2	760	0.26%
2021/08/25	9	7.92	2	7.99	7.96	7	782	0.89%
2021/08/24	2	7.93	2	8.08	7.89	0	792	0.00%
2021/08/18	0	0.00	2	8.15	8.20	-2	822	-0.24%
2021/08/17	0	0.00	5	8.15	8.10	-5	826	-0.60%
2021/08/12	0	0.00	5	8.90	8.94	-5	849	-0.59%
2021/08/11	2	9.00	0	0.00	8.87	2	868	0.23%
2021/08/10	2	9.00	3	9.01	9.04	-1	884	-0.11%
2021/07/29	2	9.29	0	0.00	9.26	2	1,295	0.15%
2021/07/28	2	9.28	0	0.00	9.21	2	1,348	0.15%
2021/07/27	2	9.73	0	0.00	9.48	2	1,417	0.14%
2021/07/26	2	9.66	2	9.79	9.77	0	1,501	0.00%
2021/07/23	0	0.00	1	9.79	9.63	-1	1,599	-0.06%
2021/07/20	2	9.66	0	0.00	9.60	2	1,936	0.10%
2021/07/19	0	0.00	12	10.00	9.97	-12	2,007	-0.60%
2021/07/16	2	9.76	8	9.70	9.76	-6	2,362	-0.25%
2021/07/15	0	0.00	4	9.10	9.15	-4	2,819	-0.14%
2021/07/14	2	9.03	0	0.00	8.96	2	3,296	0.06%
2021/07/13	0	0.00	4	9.11	9.02	-4	3,314	-0.12%
2021/07/12	1	9.26	0	0.00	9.22	1	3,327	0.03%
2021/07/09	12	9.40	0	0.00	9.32	12	3,446	0.35%
2021/07/07	2	9.40	2	9.47	9.34	0	3,586	0.00%
2021/07/06	0	0.00	2	9.45	9.31	-2	3,689	-0.05%
2021/07/02	4	9.34	0	0.00	9.30	4	3,809	0.11%
2021/06/25	2	9.56	0	0.00	9.41	2	3,918	0.05%
2021/06/24	0	0.00	1	9.59	9.60	-1	3,931	-0.03%
2021/06/23	1	9.10	0	9.23	9.24	1	3,968	0.03%
2021/06/22	7	9.16	0	0.00	9.06	7	3,996	0.18%
2021/06/21	1	9.20	0	0.00	9.21	1	4,018	0.02%
2021/06/11	0	0.00	6	10.10	9.96	-6	4,342	-0.14%
2021/06/10	0	0.00	12	10.20	10.10	-12	4,363	-0.27%
2021/06/09	2	10.00	0	0.00	10.05	2	4,414	0.05%
2021/06/03	2	10.48	1	10.60	10.45	1	4,531	0.02%
2021/06/01	0	0.00	1	10.55	10.50	-1	4,586	-0.02%
2021/05/31	0	0.00	3	10.60	10.40	-3	4,632	-0.06%
2021/05/21	2	9.98	0	0.00	10.00	2	5,276	0.04%
2021/05/19	1	9.98	0	0.00	10.00	1	5,499	0.02%
2021/05/18	0	0.00	5	9.33	9.76	-5	5,542	-0.09%
2021/05/17	7	9.02	0	0.00	8.88	7	5,594	0.13%
2021/05/14	0	0.00	1	10.00	9.86	-1	5,665	-0.02%
2021/05/12	0	0.00	1	9.59	9.60	-1	5,861	-0.02%
2021/05/11	8	10.89	0	0.00	10.65	8	5,973	0.13%
2021/05/07	0	0.00	1	11.85	11.90	-1	6,472	-0.02%
2021/05/06	21	11.71	0	0.00	11.35	21	6,543	0.32%
2021/05/04	69	11.69	6	11.34	11.25	63	6,472	0.97%
2021/05/03	4	11.98	0	0.00	11.75	4	6,408	0.06%
2021/04/29	0	0.00	10	12.81	12.60	-10	6,332	-0.16%
2021/04/28	20	12.80	0	0.00	12.80	20	6,258	0.32%
2021/04/27	6	13.50	0	0.00	13.05	6	6,271	0.10%
2021/04/26	10	13.35	5	13.35	13.25	5	6,267	0.08%
2021/04/23	10	13.45	1	13.45	13.45	9	6,231	0.14%
2021/04/22	20	13.92	19	14.56	13.25	1	6,150	0.02%
2021/04/21	35	14.05	54	14.14	14.60	-19	5,755	-0.33%
2021/04/20	21	13.13	165	13.22	13.35	-144	5,255	-2.74%	大賣/鉅額交易
2021/04/19	0	0.00	1	12.20	12.15	-1	4,774	-0.02%
2021/04/16	20	12.10	1	12.15	12.10	19	4,751	0.40%
2021/04/15	0	0.00	2	12.60	12.20	-2	4,742	-0.04%
2021/04/14	85	11.88	0	0.00	12.05	85	4,631	1.84%
2021/04/13	1	12.10	0	0.00	12.05	1	4,564	0.02%
2021/04/12	0	0.00	32	12.67	12.65	-32	4,509	-0.71%
2021/04/09	4	12.24	0	0.00	12.20	4	4,409	0.09%
2021/04/08	5	12.15	10	12.15	12.20	-5	4,337	-0.12%
2021/04/07	2	12.13	0	0.00	12.05	2	4,298	0.05%
2021/04/06	1	11.70	0	0.00	11.70	1	4,302	0.02%
2021/04/01	2	11.83	5	11.90	11.75	-3	4,287	-0.07%
2021/03/29	10	11.70	0	0.00	11.85	10	4,224	0.24%
2021/03/25	1	11.85	4	11.96	11.80	-3	4,193	-0.07%
2021/03/23	39	12.59	17	13.33	12.25	22	4,145	0.53%
2021/03/22	8	12.83	32	12.79	12.90	-24	4,021	-0.60%
2021/03/18	20	11.75	10	11.73	11.70	10	3,887	0.26%
2021/03/17	0	0.00	1	11.95	11.55	-1	3,904	-0.03%
2021/03/16	10	11.77	0	0.00	11.70	10	3,946	0.25%
2021/03/15	2	11.68	0	0.00	11.90	2	3,962	0.05%
2021/03/12	0	0.00	5	11.65	11.50	-5	3,954	-0.13%
2021/03/11	1	11.50	5	11.50	11.60	-4	4,040	-0.10%
2021/03/10	0	11.95	0	0.00	11.00	0	4,197	0.00%
2021/03/09	12	10.89	0	0.00	10.90	12	4,723	0.25%
2021/03/08	5	11.50	0	0.00	11.20	5	4,725	0.11%
2021/03/05	0	0.00	4	11.40	11.60	-4	4,748	-0.08%
2021/03/04	1	11.65	2	12.00	11.60	-1	4,823	-0.02%
2021/03/03	1	12.15	5.3	12.17	12.05	-4.3	4,817	-0.09%
2021/03/02	4	12.34	2	12.15	12.20	2	4,844	0.04%
2021/02/26	6	11.93	5	12.00	12.05	1	4,769	0.02%
2021/02/25	43	12.60	2	12.73	12.25	41	4,717	0.87%
2021/02/24	20	12.51	13	12.57	12.70	7	4,606	0.15%
2021/02/23	31	12.66	10	12.50	12.70	21	4,424	0.47%
2021/02/22	21	11.57	66	11.46	12.10	-45	4,189	-1.07%
2021/02/19	26	10.76	5	10.75	11.00	21	3,972	0.53%
2021/02/18	20	10.85	30	11.10	11.10	-10	3,947	-0.25%
2021/02/17	0	0.00	4	10.79	11.15	-4	3,896	-0.10%
2021/02/05	30	10.95	33	11.23	10.80	-3	3,823	-0.08%
2021/02/04	22	11.43	50	11.64	11.45	-28	3,720	-0.75%
2021/02/03	51	11.23	21	10.95	11.20	30	3,592	0.84%
2021/02/02	24	10.85	3	11.15	11.20	21	3,426	0.61%
2021/02/01	16	10.43	37	10.11	10.85	-21	3,237	-0.65%
2021/01/29	54	10.87	103	10.91	11.10	-49	3,025	-1.62%	大賣/
2021/01/28	12	9.24	24	9.98	10.10	-12	2,630	-0.46%
2021/01/27	0	0.00	2	9.45	9.35	-2	2,544	-0.08%
2021/01/25	6	9.02	0	0.00	9.10	6	2,536	0.24%
2021/01/22	0	0.00	0	8.90	9.05	0	2,522	0.00%
2021/01/21	11	9.11	14	9.17	9.00	-3	2,520	-0.12%
2021/01/20	9	9.78	7	9.66	9.45	2	2,496	0.08%
2021/01/19	14	10.46	27	9.71	10.50	-13	2,439	-0.53%
2021/01/18	0	0.00	4	9.28	9.58	-4	2,320	-0.17%
2021/01/14	2	8.99	0	0.00	8.96	2	2,284	0.09%
2021/01/13	11	9.01	0	0.00	8.99	11	2,280	0.48%
2021/01/12	6	9.04	0	0.00	8.90	6	2,277	0.26%
2021/01/11	0	0.00	1	9.13	9.08	-1	2,293	-0.04%
2021/01/08	0	0.00	1	8.95	8.89	-1	2,306	-0.04%
2021/01/07	2	9.05	1	9.03	9.00	1	2,286	0.04%
2021/01/06	0	0.00	101	9.22	9.10	-101	2,274	-4.44%	大賣/鉅額交易
2021/01/05	5	9.25	2	9.32	9.22	3	2,268	0.13%
2020/12/30	5	9.50	0	0.00	9.53	5	2,249	0.22%
2020/12/29	0	0.00	5	9.80	9.61	-5	2,241	-0.22%
2020/12/28	0	0.00	6	9.32	9.33	-6	2,207	-0.27%
2020/12/25	5	9.23	0	0.00	9.19	5	2,193	0.23%
2020/12/24	9	9.20	0	0.00	9.20	9	2,188	0.41%
2020/12/22	0	0.00	1	9.10	9.04	-1	2,195	-0.05%
2020/12/21	43	9.27	2	9.34	9.16	41	2,189	1.87%
2020/12/18	6	9.40	4	9.46	9.26	2	2,181	0.09%
2020/12/16	0	0.00	2	9.69	9.65	-2	2,159	-0.09%
2020/12/15	0	0.00	7	9.79	9.62	-7	2,155	-0.32%
2020/12/14	3	9.63	0	0.00	9.63	3	2,144	0.14%
2020/12/11	0	0.00	2	9.50	9.28	-2	2,194	-0.09%
2020/12/10	2	9.58	0	0.00	9.48	2	2,164	0.09%
2020/12/09	2	9.56	0	0.00	9.90	2	2,106	0.09%
2020/12/08	15	9.07	0	0.00	9.00	15	2,072	0.72%
2020/12/07	0	0.00	12	9.07	9.10	-12	2,060	-0.58%
2020/12/04	18	9.96	7	10.04	9.95	11	1,960	0.56%
2020/12/03	57	11.99	37	11.74	11.05	20	1,779	1.12%
2020/12/02	4	11.85	10	11.85	11.85	-6	1,247	-0.48%
2020/12/01	1	10.80	10	10.80	10.80	-9	1,217	-0.74%
2020/11/27	1	8.95	5	9.00	8.95	-4	1,104	-0.36%
2020/11/26	0	0.00	12	8.81	8.85	-12	1,088	-1.10%
2020/11/25	10	8.24	0	0.00	8.28	10	1,132	0.88%
2020/11/20	0	0.00	1	8.44	8.36	-1	1,179	-0.08%
2020/11/17	0	0.00	1	8.25	8.15	-1	1,187	-0.08%
2020/11/13	0	0.00	1	8.51	8.43	-1	1,234	-0.08%
2020/11/03	3	8.80	13	8.69	8.60	-10	1,385	-0.72%
2020/11/02	10	8.52	0	0.00	8.51	10	1,372	0.73%
2020/10/30	0	0.00	17	8.57	8.51	-17	1,378	-1.23%
2020/10/29	6	8.58	0	0.00	8.54	6	1,381	0.43%
2020/10/27	1	8.96	3	8.97	8.93	-2	1,422	-0.14%
2020/10/26	23	9.18	7	8.73	9.28	16	1,431	1.12%
2020/10/23	0	0.00	21	8.67	8.72	-21	1,366	-1.54%
2020/10/16	1	8.73	0	0.00	8.73	1	1,445	0.07%
2020/10/15	5	7.98	0	0.00	7.94	5	1,495	0.33%
2020/10/14	0	0.00	5	7.83	7.90	-5	1,576	-0.32%
2020/10/13	0	0.00	30	7.92	7.88	-30	1,684	-1.78%
2020/10/12	3	8.12	0	0.00	8.04	3	1,741	0.17%
2020/10/08	10	8.05	0	0.00	8.01	10	1,868	0.54%
2020/10/06	2	8.10	0	0.00	8.10	2	2,160	0.09%
2020/10/05	5	8.06	0	0.00	8.06	5	2,261	0.22%
2020/09/25	10	8.00	2	8.31	8.10	8	2,295	0.35%
2020/09/16	34	9.16	15	9.20	9.12	19	2,301	0.83%
2020/09/15	3	8.60	0	0.00	8.80	3	2,234	0.13%
2020/09/14	0	0.00	5	8.78	8.69	-5	2,232	-0.22%
2020/09/08	5	8.97	0	0.00	8.90	5	2,261	0.22%
2020/09/07	17	9.01	5	8.92	8.88	12	2,254	0.53%
2020/09/02	0	0.00	10	8.98	9.21	-10	2,194	-0.46%
2020/08/21	2	8.52	0	0.00	8.52	2	1,944	0.10%
2020/08/19	0	0.00	2	8.78	9.00	-2	1,902	-0.11%
2020/08/14	2	8.70	0	0.00	9.11	2	1,796	0.11%
2020/07/31	0	0.00	23	8.79	8.92	-23	1,654	-1.39%
2020/07/29	0	0.00	5	8.11	8.08	-5	1,578	-0.32%
2020/07/27	8	7.81	0	0.00	7.75	8	1,556	0.51%
2020/07/23	2	8.28	0	0.00	8.27	2	1,486	0.13%
2020/07/20	0	0.00	37	8.42	9.18	-37	1,355	-2.73%
2020/07/17	42	9.06	10	9.08	8.81	32	1,271	2.52%
2020/07/16	11	9.98	0	0.00	9.78	11	1,161	0.95%
2020/07/15	21	9.98	19	9.90	10.00	2	1,094	0.18%
2020/07/14	39	9.92	8	9.90	10.00	31	963	3.22%
2020/07/13	0	0.00	10	9.34	9.26	-10	798	-1.25%
2020/07/10	0	0.00	10	8.93	8.80	-10	668	-1.50%
2020/07/09	3	8.14	0	0.00	8.16	3	565	0.53%
2020/07/08	5	7.83	0	0.00	7.89	5	543	0.92%
2020/07/03	5	8.10	45	8.18	8.15	-40	532	-7.52%
2020/07/02	0	0.00	5	8.26	8.26	-5	508	-0.98%
2020/07/01	45	8.07	0	0.00	8.08	45	467	9.63%
2020/05/28	0	0.00	0	7.14	7.20	0	504	-0.01%
2020/05/26	0	0.00	4	7.07	7.07	-4	503	-0.79%
2020/05/11	5	6.99	0	0.00	6.99	5	505	0.99%
2020/04/28	0	0.00	4	6.37	6.52	-4	575	-0.69%
2020/04/24	0	0.00	6	6.19	6.20	-6	595	-1.01%
2020/04/17	5	6.25	0	0.00	6.21	5	616	0.81%
2020/04/16	0	6.21	0	0.00	6.22	0	617	0.00%
2020/03/31	0	0.00	6	5.33	5.40	-6	646	-0.93%
2020/03/18	10	5.77	0	0.00	5.48	10	659	1.52%
2020/03/17	10	5.42	0	0.00	5.41	10	659	1.52%
2020/03/02	2	6.94	0	0.00	6.95	2	910	0.22%
2020/02/07	2	6.99	0	0.00	6.91	2	888	0.23%
2020/02/03	5	7.13	0	0.00	7.28	5	858	0.58%
2020/01/30	3	7.90	0	0.00	7.62	3	843	0.36%
2019/12/31	2	8.13	0	0.00	8.13	2	821	0.24%
2019/12/26	0	0.00	20	8.60	8.57	-20	801	-2.49%
2019/12/13	0	0.00	4	8.57	8.68	-4	1,223	-0.33%
2019/12/10	0	0.00	2	8.80	8.77	-2	1,181	-0.17%
2019/12/09	0	0.00	2	8.90	8.83	-2	1,176	-0.17%
2019/12/06	0	0.00	7	8.71	8.93	-7	1,146	-0.61%
2019/12/03	13	8.52	0	0.00	8.48	13	1,123	1.16%
2019/12/02	0	0.00	5	8.95	8.83	-5	1,114	-0.45%
2019/11/29	100	9.00	5	9.30	9.15	95	1,456	6.52%
2019/11/21	0	0.00	10	7.85	7.86	-10	1,254	-0.80%
2019/11/15	10	7.61	0	0.00	7.75	10	1,276	0.78%
2019/11/14	7	7.83	0	0.00	7.79	7	1,253	0.56%
2019/10/22	5	8.09	0	0.00	8.19	5	1,679	0.30%
2019/10/18	0	0.00	5.3	8.30	8.30	-5.3	1,794	-0.30%
2019/10/16	5	8.21	0	0.00	8.33	5	1,872	0.27%
2019/09/25	0	0.00	6	8.76	8.64	-6	1,940	-0.31%
2019/09/09	0	0.00	8	8.31	8.18	-8	1,521	-0.53%
2019/09/03	2	8.71	7	8.51	8.55	-5	1,466	-0.34%
2019/09/02	0	0.00	5	8.25	8.25	-5	1,100	-0.45%
2019/08/23	3	8.11	0	0.00	8.16	3	1,111	0.27%
2019/08/22	0	0.00	6	8.25	8.30	-6	1,112	-0.54%
2019/08/20	2	8.22	3	8.30	8.19	-1	1,111	-0.09%
2019/08/16	10	7.91	0	0.00	7.92	10	1,112	0.90%
2019/08/14	5	7.98	0	0.00	7.99	5	1,111	0.45%
2019/08/07	5	7.74	0	0.00	7.72	5	1,115	0.45%
2019/08/06	1	7.73	0	0.00	7.73	1	1,109	0.09%
2019/08/05	2	7.90	0	0.00	7.77	2	1,096	0.18%
2019/08/02	14	8.30	1	8.08	8.10	13	1,082	1.20%
2019/08/01	4	8.60	0	0.00	8.57	4	1,065	0.38%
2019/07/31	1	8.80	0	0.00	8.79	1	1,056	0.09%
2019/07/30	0	0.00	31	9.08	8.98	-31	1,041	-2.98%
2019/07/29	0	0.00	45	8.86	8.95	-45	976	-4.61%
2019/07/25	3	8.49	0	0.00	8.53	3	844	0.36%
2019/07/24	0	0.00	5	8.59	8.60	-5	841	-0.59%
2019/07/23	0	0.00	47	8.90	8.80	-47	818	-5.74%
2019/07/19	3	8.37	0	0.00	8.38	3	695	0.43%
2019/07/18	6	8.64	3	8.52	8.36	3	681	0.44%
2019/07/17	1	8.15	5	8.25	8.15	-4	639	-0.63%
2019/07/16	14	8.25	3	8.26	8.27	11	645	1.71%
2019/07/12	0	0.00	5	8.30	8.31	-5	727	-0.69%
2019/07/10	1	8.40	9	8.48	8.34	-8	814	-0.98%
2019/07/09	21	8.03	0	0.00	8.01	21	803	2.62%
2019/07/08	5	7.74	0	0.00	7.79	5	781	0.64%
2019/07/03	40	7.76	0	0.00	7.70	40	782	5.11%
2019/07/01	2	7.79	0	0.00	7.71	2	783	0.26%
2019/06/28	26	7.86	0	0.00	7.80	26	768	3.38%
2019/06/27	10	7.75	0	0.00	7.79	10	764	1.31%
2019/06/24	1	7.42	0	0.00	7.49	1	767	0.13%
2019/06/21	4	7.49	0	0.00	7.49	4	772	0.52%
2019/06/14	0	0.00	2	7.70	7.60	-2	766	-0.26%
2019/06/10	14	8.02	0	0.00	7.97	14	767	1.82%
2019/05/31	5	7.00	0	0.00	7.08	5	753	0.66%
2019/05/24	0	0.00	2	6.74	6.91	-2	747	-0.27%
2019/05/17	0	0.00	1	7.79	7.64	-1	727	-0.14%
2019/05/16	5	7.91	0	0.00	7.90	5	715	0.70%
2019/05/14	1	7.66	0	0.00	7.96	1	688	0.15%
2019/04/29	0	0.00	0.2	7.89	7.98	-0.2	582	-0.03%
2019/04/18	0	0.00	2	8.20	8.12	-2	507	-0.39%
2019/04/15	0	0.00	3	6.45	6.80	-3	309	-0.97%
2019/04/11	5	6.21	0	0.00	6.21	5	277	1.80%
2019/03/28	0	0.00	2	6.41	6.38	-2	384	-0.52%
2019/03/26	0	0.00	4	6.40	6.43	-4	378	-1.06%
2019/03/19	6	6.21	0	0.00	6.20	6	369	1.62%
2019/03/15	5	6.37	0	0.00	6.37	5	363	1.38%
2019/03/11	0	0.00	5	6.73	6.74	-5	351	-1.42%
2019/03/06	5	6.48	12	6.37	6.63	-7	329	-2.12%
2019/02/14	0	0.00	8	6.03	6.08	-8	277	-2.88%
2019/01/30	2	5.90	0	0.00	5.88	2	277	0.72%
2019/01/28	2	6.03	0	0.00	5.99	2	390	0.51%
2019/01/23	2	5.99	0	0.00	6.02	2	399	0.50%
2019/01/11	5	6.30	5	6.30	6.26	0	417	0.00%
2019/01/04	0	0.00	8	6.47	6.48	-8	428	-1.87%
2019/01/02	9	6.18	0	0.00	6.38	9	427	2.10%
2018/12/28	7	6.28	0	0.00	6.34	7	424	1.65%
2018/12/26	5	6.45	2	6.65	6.40	3	406	0.74%
2018/12/24	0	0.00	5	6.64	6.72	-5	351	-1.42%
2018/11/09	5	5.87	0	0.00	5.89	5	322	1.55%
2018/11/08	20	5.95	0	0.00	5.96	20	327	6.10%
2018/10/26	0	0.00	6	5.77	5.75	-6	217	-2.76%
2018/10/25	0	0.00	6	5.80	5.77	-6	215	-2.79%
2018/10/24	0	0.00	6	6.03	6.00	-6	211	-2.83%
2018/10/23	0	0.00	5	6.05	6.13	-5	209	-2.39%
2018/10/22	0	0.00	6	6.10	6.13	-6	203	-2.94%
2018/10/11	0	0.00	1	5.00	4.90	-1	204	-0.49%
2018/10/05	3	5.30	0	0.00	5.39	3	193	1.55%
2018/09/26	0	0.00	10	5.61	5.66	-10	192	-5.19%
2018/09/21	47	5.61	45	5.61	5.58	2	196	1.02%
2018/09/19	6	5.66	0	0.00	5.67	6	197	3.04%
2018/09/12	1	5.75	0	0.00	5.74	1	200	0.50%
2018/09/11	0	0.00	5	5.92	5.80	-5	205	-2.43%
2018/09/07	0	0.00	4	6.15	6.04	-4	205	-1.94%
2018/08/22	0	0.00	14	5.84	5.84	-14	216	-6.47%
2018/08/21	2	5.84	1	5.84	5.80	1	215	0.46%
2018/08/16	0	0.00	4	6.10	6.09	-4	219	-1.82%
2018/08/15	6	6.01	0	0.00	6.05	6	231	2.60%
2018/08/14	1	6.27	0	0.00	6.25	1	224	0.45%
2018/08/13	2	6.13	10	6.11	6.26	-8	225	-3.55%
2018/08/10	12	6.29	0	0.00	6.30	12	221	5.42%
2018/08/09	0	0.00	25	6.33	6.39	-25	220	-11.33%
2018/08/07	5	6.46	0	0.00	6.46	5	246	2.03%
2018/07/26	0	0.00	30	6.58	6.58	-30	263	-11.39%
2018/07/25	0	0.00	5	6.57	6.58	-5	263	-1.90%
2018/07/23	6	6.43	0	0.00	6.40	6	238	2.52%
2018/07/05	0	0.00	10	6.62	6.62	-10	246	-4.06%
2018/06/28	5	6.80	7	6.74	6.79	-2	245	-0.82%
2018/06/22	0	0.00	5	6.91	6.88	-5	248	-2.01%
2018/06/21	0	0.00	7	6.90	6.98	-7	248	-2.82%
2018/06/19	5	6.88	0	0.00	6.88	5	247	2.02%
2018/06/12	0	0.00	17	7.05	7.03	-17	246	-6.89%
2018/06/11	3	7.02	6	7.11	7.07	-3	244	-1.23%
2018/06/04	2	7.01	0	0.00	7.07	2	233	0.86%
2018/05/30	0	0.00	2	6.86	6.91	-2	230	-0.87%
2018/05/25	3	6.99	0	0.00	6.93	3	222	1.35%
2018/05/24	3	7.03	0	0.00	6.97	3	222	1.35%
2018/05/23	0	0.00	3	7.10	7.02	-3	225	-1.33%
2018/05/18	3	6.95	0	0.00	6.96	3	220	1.36%
2018/05/17	1	7.00	0	0.00	7.03	1	226	0.44%
2018/05/16	31	7.10	0	0.00	7.03	31	229	13.52%
2018/05/14	0	0.00	20	7.49	7.64	-20	229	-8.71%
2018/05/10	0	0.00	4	6.88	6.85	-4	215	-1.85%
2018/05/03	10	6.99	0	0.00	7.09	10	218	4.57%
2018/04/23	0	0.00	10	7.12	7.10	-10	289	-3.45%
2018/04/19	11	7.41	2	7.35	7.38	9	297	3.02%
2018/04/16	5	7.50	0	0.00	7.50	5	318	1.57%
2018/04/13	4	7.57	0	0.00	7.65	4	322	1.24%
2018/04/10	10	7.70	0	0.00	7.67	10	347	2.88%
2018/04/09	0	0.00	7	7.66	7.66	-7	355	-1.97%
2018/04/03	1	7.72	4	7.71	7.72	-3	361	-0.83%
2018/03/29	0	0.00	2	7.78	7.65	-2	384	-0.52%
2018/03/22	5	7.92	0	0.00	7.96	5	405	1.23%
2018/03/16	1	7.80	0	0.00	7.77	1	416	0.24%
2018/02/08	0	0.00	30	7.29	7.25	-30	558	-5.38%
2018/02/07	2	7.45	0	0.00	7.49	2	564	0.35%
2018/01/26	0	0.00	12	8.82	8.71	-12	628	-1.91%
2018/01/23	7	8.75	0	0.00	8.76	7	705	0.99%
2018/01/22	5	8.83	1	8.89	8.86	4	731	0.55%
2018/01/19	0	0.00	2	9.15	9.10	-2	743	-0.27%
2018/01/18	10	9.26	0	0.00	9.12	10	763	1.31%
2018/01/17	11	8.72	2	8.88	8.88	9	628	1.43%
2018/01/10	0	0.00	23	8.12	8.31	-23	673	-3.42%
2018/01/09	2	8.76	0	0.00	8.75	2	627	0.32%
2018/01/08	4	8.93	8	8.82	8.82	-4	668	-0.60%
2018/01/05	4	9.05	0	0.00	9.05	4	661	0.60%
2018/01/04	4	9.13	0	0.00	9.13	4	630	0.63%