連宇 (2482)-富邦-仁愛券商分點個股進出

台股 » 個股 » 連宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連宇

(2482)

可現股當沖

股價
29.15
漲跌
▼0.05
漲幅
-0.17%
成交量
203張
產業
上市其他電子類股
150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

連宇 (2482)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/02	0	29.40	0	0.00	29.20	0	656	0.00%
2024/04/23	0	0.00	4	28.40	28.60	-4	675	-0.59%
2024/04/19	2	28.45	2	29.20	28.55	0	690	0.00%
2024/04/17	0	0.00	1	29.30	29.65	-1	695	-0.14%
2024/04/15	10	30.75	0	0.00	30.15	10	706	1.42%
2024/04/11	0	0.00	0	33.40	32.65	0	683	0.00%
2024/04/10	0	0.00	3	33.55	33.50	-3	683	-0.44%
2024/04/01	0	0.00	1	34.05	34.05	-1	697	-0.14%
2024/03/28	0.1	35.00	0	0.00	34.90	0.1	709	0.01%
2024/03/26	0	35.00	0.5	34.55	34.70	-0.5	730	-0.07%
2024/03/25	0.1	36.11	2.5	36.18	35.90	-2.4	740	-0.32%
2024/03/22	0.1	37.25	14.4	37.03	36.90	-14.3	891	-1.60%
2024/03/21	3	37.43	3	37.83	37.80	0	954	0.00%
2024/03/20	9	36.74	4	36.86	36.85	5	908	0.55%
2024/03/19	0	35.40	0	0.00	35.25	0	887	0.00%
2024/03/18	0	0.00	2	35.45	35.25	-2	908	-0.22%
2024/03/15	0	35.00	1.1	35.00	34.85	-1.1	905	-0.12%
2024/03/14	5	35.33	0	0.00	34.95	5	904	0.55%
2024/03/13	0	33.70	0	0.00	33.80	0	894	0.00%
2024/03/11	1	32.75	0	0.00	32.95	1	906	0.11%
2024/03/08	2	32.90	0	0.00	32.30	2	918	0.22%
2024/03/07	0.1	33.45	0.4	33.50	33.30	-0.3	929	-0.03%
2024/03/06	1	35.55	1	34.45	34.20	0	945	0.00%
2024/03/05	0	0.00	1	34.40	34.30	-1	980	-0.10%
2024/03/04	1	34.20	2	34.40	34.65	-1	988	-0.10%
2024/02/29	2	34.18	1	34.15	34.25	1	1,005	0.10%
2024/02/27	1	34.25	1	34.60	34.35	0	1,027	0.00%
2024/02/26	7	35.74	2	35.63	35.50	5	1,120	0.45%
2024/02/23	1	34.75	3.3	34.66	34.55	-2.3	1,176	-0.19%
2024/02/20	0	0.00	2	33.85	33.95	-2	1,199	-0.17%
2024/02/19	2	34.30	2	34.55	34.25	0	1,200	0.00%
2024/02/16	8	34.39	2	34.35	34.50	6	1,206	0.50%
2024/02/15	0	0.00	7	32.82	32.85	-7	1,204	-0.58%
2024/02/05	6	33.43	0	0.00	33.30	6	1,201	0.50%
2024/02/02	2	34.13	2	34.43	33.90	0	1,214	0.00%
2024/01/31	3	34.62	1	34.95	34.35	2	1,230	0.16%
2024/01/30	1	34.75	9	34.91	34.70	-8	1,233	-0.65%
2024/01/29	0	0.00	1	34.70	35.45	-1	1,240	-0.08%
2024/01/26	1	34.85	0	0.00	34.70	1	1,242	0.08%
2024/01/25	3	35.18	1	35.05	34.90	2	1,251	0.16%
2024/01/19	1	34.95	1	34.85	35.00	0	1,264	0.00%
2024/01/17	1.1	36.33	3	36.33	35.10	-1.9	1,276	-0.15%
2024/01/16	2	36.90	3	36.75	36.55	-1	1,278	-0.08%
2024/01/12	2	35.70	2	36.15	35.65	0	1,283	0.00%
2024/01/11	0	0.00	1	36.10	36.30	-1	1,286	-0.08%
2024/01/10	1	36.35	4	36.34	36.20	-3	1,292	-0.23%
2024/01/09	3	37.32	2	37.63	37.00	1	1,289	0.08%
2024/01/08	1	39.60	0	0.00	38.80	1	1,275	0.08%
2024/01/05	1.1	39.07	1	39.10	39.05	0.1	1,280	0.01%
2024/01/04	1	38.85	0	0.00	38.85	1	1,290	0.08%
2024/01/03	3.1	39.58	2	39.60	39.40	1.1	1,303	0.08%
2024/01/02	1.2	40.49	1	40.55	40.35	0.2	1,302	0.02%
2023/12/29	1	40.60	1	40.60	40.45	0	1,311	0.00%
2023/12/28	1	40.90	1	41.20	40.60	0	1,317	0.00%
2023/12/27	0	0.00	3	41.50	41.00	-3	1,314	-0.23%
2023/12/26	11	41.05	6	41.18	41.20	5	1,315	0.38%
2023/12/25	2	41.35	1.1	41.83	41.05	0.9	1,318	0.07%
2023/12/22	3	42.08	1	42.60	42.05	2	1,314	0.15%
2023/12/21	1.1	42.86	2	43.08	42.45	-0.9	1,306	-0.07%
2023/12/20	1	43.20	0	0.00	43.55	1	1,296	0.08%
2023/12/19	14.1	43.69	6	43.94	43.80	8.1	1,280	0.63%
2023/12/18	4	43.86	9	43.68	44.00	-5	1,128	-0.44%
2023/12/15	1.1	41.75	1	42.20	41.70	0.1	1,048	0.01%
2023/12/14	1	41.45	2.7	41.69	41.50	-1.7	1,041	-0.16%
2023/12/13	3	41.47	2	41.53	41.40	1	1,034	0.10%
2023/12/12	1	40.50	0	0.00	40.30	1	1,026	0.10%
2023/12/08	1	41.50	2	40.75	40.75	-1	1,046	-0.10%
2023/12/07	1	41.05	5	41.02	40.85	-4	1,051	-0.38%
2023/12/06	0	0.00	1	41.45	41.35	-1	1,065	-0.09%
2023/12/05	0	0.00	4	40.84	40.50	-4	1,110	-0.36%
2023/12/04	4	41.90	0	0.00	41.80	4	1,155	0.35%
2023/12/01	3.2	42.53	2	42.20	42.15	1.2	1,194	0.10%
2023/11/30	4	41.71	11	42.42	42.80	-7	1,224	-0.57%
2023/11/29	1.2	40.72	1	40.95	40.25	0.2	1,182	0.02%
2023/11/28	0	0.00	3	40.57	40.65	-3	1,185	-0.25%
2023/11/24	2	40.80	1	41.00	41.20	1	1,178	0.08%
2023/11/22	5	41.26	26	40.65	41.30	-21	1,084	-1.94%
2023/11/21	1	39.10	1	39.35	38.95	0	1,027	0.00%
2023/11/20	1	39.30	4	38.70	39.05	-3	1,028	-0.29%
2023/11/17	2	38.08	4.7	38.26	38.05	-2.7	1,014	-0.26%
2023/11/15	1	37.95	8	38.13	37.90	-7	1,025	-0.68%
2023/11/14	4	37.25	1	37.15	37.40	3	1,040	0.29%
2023/11/13	3	38.05	0	0.00	37.70	3	1,049	0.29%
2023/11/10	10	37.89	2	37.78	37.75	8	1,064	0.75%
2023/11/09	16	39.33	1	39.25	39.00	15	1,063	1.41%
2023/11/08	1	40.35	1	40.50	40.25	0	1,077	0.00%
2023/11/07	1	40.15	6	40.25	40.15	-5	1,122	-0.45%
2023/11/06	1	40.95	8	40.73	41.05	-7	1,217	-0.58%
2023/11/03	6	40.03	1	39.95	39.80	5	1,227	0.41%
2023/11/02	1.1	40.26	27	40.07	40.35	-25.9	1,240	-2.09%
2023/11/01	13	38.75	1	38.70	38.80	12	1,243	0.96%
2023/10/31	9	39.35	2	39.15	38.60	7	1,256	0.56%
2023/10/30	0	0.00	4	40.15	40.00	-4	1,304	-0.31%
2023/10/27	4	39.66	0	0.00	39.50	4	1,316	0.31%
2023/10/26	2	40.08	1	40.35	40.10	1	1,334	0.08%
2023/10/25	5	40.98	23	41.36	41.40	-18	1,343	-1.34%
2023/10/24	1	40.40	3	40.18	40.40	-2	1,355	-0.15%
2023/10/23	1	40.05	2	40.13	39.40	-1	1,377	-0.07%
2023/10/20	2	39.38	0	0.00	39.35	2	1,401	0.14%
2023/10/19	2	39.93	4	40.44	40.35	-2	1,446	-0.14%
2023/10/18	29	40.67	2	40.55	40.20	27	1,489	1.81%
2023/10/17	2	41.68	2	41.38	41.35	0	1,541	0.00%
2023/10/16	9	41.88	2	41.38	41.40	7	1,590	0.44%
2023/10/13	1	43.45	1	43.75	43.00	0	1,656	0.00%
2023/10/12	1	43.35	18.4	43.20	43.50	-17.4	1,734	-1.00%
2023/10/11	5.1	42.79	12.3	42.64	42.30	-7.2	1,756	-0.41%
2023/10/06	6	44.24	3	44.20	44.00	3	1,798	0.17%
2023/10/05	2	44.95	15	45.08	44.70	-13	1,819	-0.71%
2023/10/04	8	43.51	1.6	43.67	44.00	6.4	1,881	0.34%
2023/10/03	4	44.58	1.7	44.76	44.45	2.3	1,911	0.12%
2023/10/02	0	0.00	2	45.68	45.45	-2	1,960	-0.10%
2023/09/28	4	44.64	12	44.73	44.75	-8	2,062	-0.39%
2023/09/27	15.7	44.03	5	44.05	43.90	10.7	2,100	0.51%
2023/09/26	6	44.99	0	0.00	44.65	6	2,157	0.28%
2023/09/25	1	45.50	6	45.69	45.65	-5	2,229	-0.22%
2023/09/22	3.5	45.02	0	0.00	44.95	3.5	2,312	0.15%
2023/09/21	10.5	45.26	1	44.95	44.90	9.5	2,344	0.40%
2023/09/20	0.1	46.50	0	0.00	46.10	0.1	2,375	0.00%
2023/09/19	13	46.55	0	0.00	46.05	13	2,431	0.53%
2023/09/18	2	47.60	2	47.60	47.30	0	2,515	0.00%
2023/09/15	4.1	47.36	21	48.21	48.25	-16.9	2,585	-0.65%
2023/09/14	17	47.25	1	47.10	47.25	16	2,881	0.56%
2023/09/13	1	46.15	0	0.00	46.25	1	3,042	0.03%
2023/09/12	2	46.48	0	0.00	46.10	2	3,213	0.06%
2023/09/11	2	46.35	0	0.00	46.75	2	3,585	0.06%
2023/09/08	8.1	47.91	6	49.22	46.65	2.1	4,054	0.05%
2023/09/07	10.2	50.87	26	50.22	50.20	-15.8	4,252	-0.37%
2023/09/06	12	53.32	26	52.87	53.00	-14	4,377	-0.32%
2023/09/05	4	51.40	17	51.54	52.40	-13	4,962	-0.26%
2023/09/04	2	48.63	1	49.30	49.75	1	5,272	0.02%
2023/09/01	4.1	49.05	3	48.87	48.55	1.1	5,345	0.02%
2023/08/30	0	0.00	1	49.65	49.65	-1	5,566	-0.02%
2023/08/28	7	48.47	7	48.30	48.40	0	5,873	0.00%
2023/08/25	0.4	50.20	0	0.00	49.70	0.4	5,882	0.01%
2023/08/24	24	50.85	1	51.10	50.10	23	5,923	0.39%
2023/08/23	2	50.20	0	0.00	50.10	2	5,958	0.03%
2023/08/22	0	0.00	2	51.50	50.60	-2	6,003	-0.03%
2023/08/18	14	51.41	1	52.20	50.90	13	6,110	0.21%
2023/08/17	11	52.32	5	52.30	52.30	6	6,124	0.10%
2023/08/15	7	50.21	1	50.20	50.50	6	6,314	0.10%
2023/08/14	3	49.35	2	49.00	49.05	1	6,567	0.02%
2023/08/11	3	50.77	3	51.60	50.70	0	6,619	0.00%
2023/08/10	7.5	50.09	7.1	49.91	49.65	0.4	6,621	0.01%
2023/08/09	5	54.60	2.1	54.95	54.70	2.9	6,616	0.04%
2023/08/08	4	55.45	0	0.00	55.30	4	6,738	0.06%
2023/08/07	0	0.00	2	56.65	57.00	-2	6,798	-0.03%
2023/08/04	2.2	56.37	1	56.20	55.50	1.2	6,890	0.02%
2023/08/02	8.5	56.40	6.1	56.03	56.30	2.4	7,098	0.03%
2023/08/01	2.1	59.14	11	58.97	58.70	-8.9	7,339	-0.12%
2023/07/31	2.2	59.36	1	60.70	59.30	1.2	7,397	0.02%
2023/07/28	2.2	59.43	1	59.80	60.30	1.2	7,500	0.02%
2023/07/27	0.1	59.90	4	60.13	60.00	-3.9	7,612	-0.05%
2023/07/26	4	59.00	3	58.93	59.00	1	7,962	0.01%
2023/07/25	3	59.77	0	0.00	59.70	3	8,266	0.04%
2023/07/24	7.4	60.05	7	59.81	59.10	0.4	8,332	0.00%
2023/07/21	5	61.08	7	61.33	62.00	-2	8,477	-0.02%
2023/07/20	12.4	63.24	5	62.90	62.30	7.4	8,902	0.08%
2023/07/19	7.1	64.73	7	66.94	64.00	0.1	8,959	0.00%
2023/07/18	16	67.76	21	70.09	66.80	-5	8,980	-0.06%
2023/07/17	28	69.59	13	69.82	69.60	15	8,965	0.17%
2023/07/14	12	65.80	0.3	67.00	66.60	11.7	8,919	0.13%
2023/07/13	6.1	66.66	0	0.00	65.20	6.1	8,953	0.07%
2023/07/12	4.2	69.16	6	68.82	68.50	-1.8	8,959	-0.02%
2023/07/11	15	70.43	5	69.64	69.00	10	8,987	0.11%
2023/07/10	9	68.39	3	69.07	68.40	6	8,959	0.07%
2023/07/07	3	69.00	5	69.10	69.30	-2	8,961	-0.02%
2023/07/06	6	71.72	29	71.07	70.60	-23	8,950	-0.26%
2023/07/05	9.3	72.07	11	72.08	71.90	-1.7	8,921	-0.02%
2023/07/04	2.4	72.23	10	71.67	71.60	-7.6	9,033	-0.08%
2023/07/03	1.5	71.52	12	71.57	71.40	-10.6	9,220	-0.11%
2023/06/30	18.3	68.91	9.1	69.13	69.40	9.2	9,389	0.10%
2023/06/29	1	69.30	0	0.00	70.70	1	9,393	0.01%
2023/06/28	0	0.00	2	68.90	68.20	-2	9,470	-0.02%
2023/06/27	1	69.70	7	69.11	68.00	-6	9,583	-0.06%
2023/06/26	3.1	70.36	14	70.70	69.70	-10.9	9,878	-0.11%
2023/06/21	16	73.14	19	73.05	73.10	-3	9,916	-0.03%
2023/06/20	40.1	76.20	24	75.65	73.30	16.1	10,132	0.16%
2023/06/19	8	74.91	8	75.48	76.20	0	10,896	0.00%
2023/06/16	17	74.53	27	74.18	74.50	-10	11,078	-0.09%
2023/06/15	31	75.80	48.3	75.95	75.30	-17.3	11,182	-0.15%
2023/06/14	145	74.95	114	74.54	73.80	31	11,015	0.28%	大買/大賣/
2023/06/13	66	71.04	59	71.23	71.00	7	10,668	0.07%
2023/06/12	26	69.14	26	68.47	68.20	0	10,680	0.00%
2023/06/09	83.2	72.76	73.1	71.26	67.50	10.1	10,732	0.09%
2023/06/08	54	72.57	87.4	73.49	74.20	-33.4	10,471	-0.32%
2023/06/07	5	67.30	14	67.24	67.50	-9	10,555	-0.09%
2023/06/06	7	67.16	2	67.35	67.20	5	11,311	0.04%
2023/06/05	20	67.84	58	67.96	68.20	-38	11,565	-0.33%
2023/06/02	12.1	66.58	14	66.61	65.70	-1.9	12,031	-0.02%
2023/06/01	32.1	65.89	45	66.21	66.50	-12.9	12,231	-0.11%
2023/05/31	52.1	63.30	2	62.70	63.10	50.1	12,196	0.41%
2023/05/30	1.2	63.83	1	62.80	63.00	0.2	12,511	0.00%
2023/05/29	4	63.50	4.3	64.37	64.30	-0.3	12,629	0.00%
2023/05/26	5.3	63.51	5	63.58	62.60	0.3	12,708	0.00%
2023/05/25	3	64.87	1	64.20	64.20	2	12,963	0.02%
2023/05/24	13	66.00	13.4	66.23	65.40	-0.4	12,983	0.00%
2023/05/23	14	65.34	13.1	65.49	65.30	0.9	12,939	0.01%
2023/05/22	6	64.97	1	64.90	64.90	5	12,958	0.04%
2023/05/19	26.3	66.46	10	65.84	65.60	16.3	12,976	0.13%
2023/05/18	40	67.96	88.8	67.00	68.10	-48.8	12,865	-0.38%
2023/05/17	12	64.61	7	64.54	64.50	5	12,654	0.04%
2023/05/16	20.1	64.29	0	0.00	63.10	20.1	12,608	0.16%
2023/05/15	17	64.52	1.6	64.23	63.60	15.4	12,583	0.12%
2023/05/12	15	66.22	28.2	65.56	66.60	-13.2	12,523	-0.11%
2023/05/11	2.1	63.50	8	63.01	63.30	-5.9	12,426	-0.05%
2023/05/10	16	64.28	11.5	63.97	64.40	4.5	12,414	0.04%
2023/05/09	31.6	63.58	35.1	63.31	62.70	-3.4	12,374	-0.03%
2023/05/08	92	67.25	70	67.42	66.30	22	12,860	0.17%
2023/05/05	22.4	65.65	2	66.30	65.40	20.4	13,266	0.15%
2023/05/04	14.1	67.27	16	67.01	66.50	-1.9	13,527	-0.01%
2023/05/03	13.1	68.48	13	68.53	68.50	0.1	13,825	0.00%
2023/05/02	23	71.35	55	71.67	70.00	-32	14,177	-0.23%
2023/04/28	18	68.75	49.1	70.75	71.70	-31.1	14,010	-0.22%
2023/04/27	31	65.26	20	64.48	65.20	11	13,723	0.08%
2023/04/26	47	64.77	59	64.88	65.00	-12	13,691	-0.09%
2023/04/25	133	69.18	127	69.77	67.50	6	13,503	0.04%	大買/大賣/
2023/04/24	2	66.10	1	66.70	68.80	1	13,057	0.01%
2023/04/21	17	63.49	14	61.99	62.60	3	13,001	0.02%
2023/04/20	48.3	69.34	18	68.32	66.60	30.3	13,118	0.23%
2023/04/19	20.7	72.27	11	72.87	72.30	9.7	13,090	0.07%
2023/04/18	22.2	73.58	20	73.46	72.50	2.2	13,134	0.02%
2023/04/17	26	71.31	8	73.01	74.80	18	13,241	0.14%
2023/04/14	3	67.60	8.2	67.73	68.50	-5.2	13,264	-0.04%
2023/04/13	14	65.89	3	66.50	65.30	11	13,217	0.08%
2023/04/12	40	66.84	26	67.30	66.80	14	13,182	0.11%
2023/04/11	3	66.00	1	66.30	65.70	2	13,151	0.02%
2023/04/10	36	65.77	8	65.00	65.80	28	13,124	0.21%
2023/04/07	7	64.81	47	64.43	65.10	-40	13,058	-0.31%
2023/04/06	71	64.51	39.5	64.57	64.00	31.5	12,915	0.24%
2023/03/31	50	63.86	111	63.15	62.50	-61	12,686	-0.48%	大賣/
2023/03/30	7	62.23	9	61.80	61.40	-2	12,457	-0.02%
2023/03/29	11	62.57	15	62.33	61.00	-4	12,375	-0.03%
2023/03/28	49	61.18	44	60.80	61.30	5	12,291	0.04%
2023/03/27	110.1	62.31	59.1	62.14	61.80	51.1	12,162	0.42%	大買/
2023/03/24	13.5	60.75	35	60.99	61.00	-21.5	11,867	-0.18%
2023/03/23	73	61.25	17	61.34	61.60	56	11,817	0.47%
2023/03/22	121.8	64.33	165	64.04	62.30	-43.3	11,597	-0.37%	大買/大賣/
2023/03/21	70	58.99	84	60.06	61.30	-14	10,661	-0.13%
2023/03/20	39	54.97	34	54.64	55.80	5	10,448	0.05%
2023/03/17	25	52.96	38	52.69	52.80	-13	10,361	-0.13%
2023/03/16	13	51.59	4	51.05	51.00	9	10,215	0.09%
2023/03/15	20	52.97	74	53.67	52.90	-54	10,120	-0.53%
2023/03/14	24	52.13	31	52.07	52.10	-7	9,903	-0.07%
2023/03/13	131.1	51.35	46	51.92	50.70	85.1	9,746	0.87%	大買/
2023/03/10	32	55.75	38	55.74	55.50	-6	9,426	-0.06%
2023/03/09	83	54.64	56	55.69	55.10	27	9,134	0.30%
2023/03/08	62	51.26	48	51.73	52.80	14	8,380	0.17%
2023/03/07	72	52.45	51	52.52	51.80	21	8,083	0.26%
2023/03/06	23	50.06	32.7	49.76	51.80	-9.7	7,599	-0.13%
2023/03/03	4	47.38	5	47.55	47.10	-1	7,464	-0.01%
2023/03/02	34.2	48.47	14	50.07	47.10	20.2	7,403	0.27%
2023/03/01	4	48.44	29	48.73	48.30	-25	7,103	-0.35%
2023/02/24	26.2	47.69	2	47.93	47.85	24.2	6,954	0.35%
2023/02/23	26	47.98	33	49.27	49.05	-7	6,851	-0.10%
2023/02/22	9	48.53	0	0.00	48.00	9	6,606	0.14%
2023/02/21	28.2	49.97	35	49.93	50.90	-6.8	6,590	-0.10%
2023/02/20	13.1	49.06	13	49.56	49.50	0.1	6,569	0.00%
2023/02/17	18	48.30	7	48.54	51.00	11	6,544	0.17%
2023/02/16	14	43.49	25	44.19	46.75	-11	6,515	-0.17%
2023/02/15	35	43.17	120	43.60	42.50	-85	6,495	-1.31%	大賣/
2023/02/14	39	41.77	24	41.94	42.40	15	6,482	0.23%
2023/02/13	29	41.25	68	41.75	41.20	-39	6,492	-0.60%
2023/02/10	106	40.91	3	41.30	40.70	103	6,476	1.59%	大買/鉅額交易
2023/02/09	1	41.95	14.3	42.34	41.95	-13.3	6,477	-0.20%
2023/02/08	25	40.95	95.5	41.45	42.00	-70.5	6,443	-1.09%
2023/02/07	67	39.17	1.2	39.82	40.05	65.8	6,394	1.03%
2023/02/06	263	39.71	221.3	40.07	39.35	41.8	6,336	0.66%	大買/大賣/
2023/02/03	243	38.25	276	37.99	39.00	-33	5,646	-0.58%	大買/大賣/
2023/02/02	31	35.42	33.2	36.16	37.80	-2.2	4,960	-0.04%
2023/02/01	74	33.61	78	34.12	34.40	-4	4,637	-0.09%
2023/01/31	19	31.41	21.1	32.19	33.05	-2.1	4,233	-0.05%
2023/01/30	5	29.29	48	29.92	30.15	-43	3,772	-1.14%
2023/01/17	6	27.62	5	27.55	27.45	1	3,571	0.03%
2023/01/16	21	26.71	1	27.50	27.40	20	3,534	0.57%
2023/01/13	0	0.00	5	26.28	26.35	-5	3,477	-0.14%
2023/01/12	0	0.00	1	26.80	26.05	-1	3,474	-0.03%
2023/01/11	0	0.00	1.5	26.75	26.60	-1.5	3,460	-0.04%
2023/01/10	2	28.03	3	27.40	27.20	-1	3,424	-0.03%
2023/01/06	2	27.58	2	27.23	27.15	0	3,242	0.00%
2023/01/05	7	27.36	6	27.33	27.55	1	3,188	0.03%
2023/01/04	4	26.06	8	25.49	26.95	-4	3,028	-0.13%
2023/01/03	0	0.00	7	24.57	24.70	-7	2,960	-0.24%
2022/12/30	0	0.00	0	23.95	23.80	0	2,964	0.00%
2022/12/29	0	23.95	0	0.00	23.80	0	2,971	0.00%
2022/12/28	2	24.18	1	23.91	23.80	1	3,012	0.03%
2022/12/27	7	24.61	0	0.00	24.60	7	3,102	0.23%
2022/12/23	1	24.45	0	0.00	24.20	1	3,115	0.03%
2022/12/22	3	25.08	48	25.00	24.90	-45	3,120	-1.44%
2022/12/21	1	25.45	0	0.00	25.30	1	3,137	0.03%
2022/12/20	0	0.00	30	25.97	24.90	-30	3,155	-0.95%
2022/12/19	4	26.25	0	0.00	25.80	4	3,160	0.13%
2022/12/16	9	26.59	14	26.51	26.50	-5	3,157	-0.16%
2022/12/15	5	27.35	0	0.00	27.35	5	3,129	0.16%
2022/12/14	24	26.79	4	26.73	26.70	20	3,064	0.65%
2022/12/13	4	26.65	3	27.37	27.40	1	3,011	0.03%
2022/12/12	3	26.77	8	27.21	27.15	-5	2,881	-0.17%
2022/12/09	4	26.76	2	26.03	25.80	2	2,749	0.07%
2022/12/08	5	26.64	3	26.72	26.85	2	2,560	0.08%
2022/12/07	1	26.50	3	26.23	26.35	-2	2,505	-0.08%
2022/12/06	9.1	26.78	56	26.92	26.55	-46.9	2,478	-1.89%
2022/12/05	16	27.12	14	27.31	26.95	2	2,443	0.08%
2022/12/02	1	27.05	5	26.75	26.85	-4	2,411	-0.17%
2022/12/01	27.1	26.76	111	26.93	26.50	-83.9	2,378	-3.53%	大賣/
2022/11/30	108	26.12	9	26.15	26.45	99	2,261	4.38%	大買/
2022/11/29	23	25.81	5	25.82	25.90	18	2,211	0.81%
2022/11/28	5	25.60	32	26.17	26.15	-27	2,214	-1.22%
2022/11/25	93	26.01	26	25.87	25.20	67	2,141	3.13%
2022/11/24	1	24.65	0	0.00	25.00	1	1,956	0.05%
2022/11/22	1	23.30	0	0.00	23.40	1	1,905	0.05%
2022/11/21	5	23.75	6	23.39	23.80	-1	1,967	-0.05%
2022/11/18	5	24.12	1	23.65	23.60	4	2,045	0.20%
2022/11/17	5	23.93	1	24.25	24.25	4	2,026	0.20%
2022/11/16	0	0.00	1	24.05	23.65	-1	2,051	-0.05%
2022/11/15	0	0.00	5	24.08	24.05	-5	2,084	-0.24%
2022/11/14	3	23.92	2	24.08	24.05	1	2,110	0.05%
2022/11/11	1	24.00	35	23.91	23.45	-34	2,176	-1.56%
2022/11/10	4	23.40	4	22.75	22.60	0	2,349	0.00%
2022/11/09	9	23.86	20	23.67	23.70	-11	2,431	-0.45%
2022/11/08	0	0.00	2	23.13	22.95	-2	2,497	-0.08%
2022/11/07	4	23.10	0	0.00	23.05	4	2,591	0.15%
2022/11/04	10	22.60	4	22.55	22.45	6	3,012	0.20%
2022/11/03	20	22.30	5	22.40	22.60	15	3,182	0.47%
2022/11/02	2.2	22.29	1	22.15	22.15	1.2	3,280	0.04%
2022/10/31	2	21.78	0	0.00	21.85	2	4,025	0.05%
2022/10/21	0	0.00	10	20.75	20.70	-10	6,070	-0.16%
2022/10/18	5	21.55	1	21.55	21.50	4	6,630	0.06%
2022/10/17	0	0.00	3	21.08	21.20	-3	6,772	-0.04%
2022/10/14	0	0.00	3	20.53	20.60	-3	6,946	-0.04%
2022/10/13	2	19.85	0	0.00	19.15	2	7,212	0.03%
2022/10/11	3	21.13	0	0.00	20.90	3	7,859	0.04%
2022/10/06	2	22.75	1	23.05	22.70	1	8,777	0.01%
2022/10/05	1	22.60	2	23.00	22.90	-1	9,055	-0.01%
2022/10/04	3	22.82	5	23.06	23.10	-2	9,341	-0.02%
2022/10/03	15	21.25	2	20.65	21.50	13	9,620	0.14%
2022/09/30	4	20.95	8	20.90	20.90	-4	10,586	-0.04%
2022/09/29	0	0.00	1	21.20	20.75	-1	11,359	-0.01%
2022/09/28	1	20.60	3	20.35	20.00	-2	12,605	-0.02%
2022/09/27	0	0.00	6	20.55	21.40	-6	13,202	-0.05%
2022/09/26	1	21.40	15	21.05	20.90	-14	13,827	-0.10%
2022/09/23	2	23.03	0	0.00	22.65	2	14,370	0.01%
2022/09/22	0	0.00	4	23.53	23.65	-4	15,001	-0.03%
2022/09/21	3	22.90	0	0.00	22.80	3	15,066	0.02%
2022/09/20	30	23.32	9	23.02	23.45	21	15,133	0.14%
2022/09/19	2	22.55	0	0.00	22.30	2	15,270	0.01%
2022/09/16	5	22.89	2	23.03	22.80	3	15,546	0.02%
2022/09/15	4	23.40	1	23.30	23.15	3	15,801	0.02%
2022/09/14	3	23.05	2	23.08	23.45	1	16,406	0.01%
2022/09/13	0	0.00	3	23.88	23.75	-3	16,592	-0.02%
2022/09/12	0	0.00	0.1	23.65	23.50	-0.1	16,891	0.00%
2022/09/08	2	23.30	1	23.50	23.45	1	17,099	0.01%
2022/09/07	0	0.00	1	22.75	22.85	-1	17,469	-0.01%
2022/09/06	0	0.00	1	22.60	22.55	-1	18,017	-0.01%
2022/09/05	1	23.20	0	0.00	22.95	1	18,236	0.01%
2022/09/02	3	23.72	6	23.60	23.60	-3	19,149	-0.02%
2022/09/01	6	24.37	13	24.11	24.00	-7	19,411	-0.04%
2022/08/31	23	25.02	0	0.00	24.95	23	19,541	0.12%
2022/08/30	12	25.30	0	0.00	25.30	12	19,899	0.06%
2022/08/29	1	24.60	0	0.00	25.10	1	19,940	0.01%
2022/08/26	17	26.04	20.1	25.87	25.90	-3.1	19,928	-0.02%
2022/08/25	9	26.17	6	26.05	26.50	3	19,862	0.02%
2022/08/24	1.2	25.21	41	25.18	25.45	-39.9	19,775	-0.20%
2022/08/23	3	25.03	4	24.94	24.95	-1	19,751	-0.01%
2022/08/22	4.1	25.68	5	25.85	25.50	-0.9	19,722	0.00%
2022/08/19	21	26.46	22	26.61	26.35	-1	19,711	-0.01%
2022/08/18	30.2	26.80	25	26.95	26.60	5.2	19,672	0.03%
2022/08/17	14	26.97	19	27.03	26.90	-5	19,600	-0.03%
2022/08/16	64	26.47	42	26.23	26.25	22	19,455	0.11%
2022/08/15	32	25.38	5	25.32	25.70	27	19,403	0.14%
2022/08/12	68	26.11	82	26.01	25.95	-14	19,412	-0.07%
2022/08/11	65	26.31	81	26.46	25.95	-16	19,445	-0.08%
2022/08/10	63	27.49	40	27.39	27.30	23	19,071	0.12%
2022/08/09	30	28.78	26	28.52	28.90	4	19,176	0.02%
2022/08/08	42	28.44	23	28.50	28.45	19	19,275	0.10%
2022/08/05	44	29.85	50.3	29.57	29.65	-6.3	19,073	-0.03%
2022/08/04	18	27.20	15	27.38	28.00	3	18,722	0.02%
2022/08/03	38.3	27.90	39	27.97	28.20	-0.7	18,586	0.00%
2022/08/02	25.1	28.48	49	28.78	28.45	-23.9	18,420	-0.13%
2022/08/01	49	29.69	283.1	29.92	30.10	-234.1	18,192	-1.29%	大賣/鉅額交易
2022/07/29	68.1	29.07	53	29.17	29.50	15.1	17,840	0.08%
2022/07/28	427	29.11	146	29.05	28.40	281	17,414	1.61%	大買/大賣/鉅額交易
2022/07/27	49	27.62	57.2	27.31	28.75	-8.2	16,616	-0.05%
2022/07/26	25	26.34	24	26.43	26.15	1	16,184	0.01%
2022/07/25	45	26.98	28	26.76	27.15	17	16,101	0.11%
2022/07/22	8.1	27.12	7	27.32	26.90	1.1	16,011	0.01%
2022/07/21	63.1	27.61	76.1	27.50	27.95	-13	15,839	-0.08%
2022/07/20	20.1	27.84	37.1	27.74	27.20	-17	15,636	-0.11%
2022/07/19	46	28.05	44	27.98	27.85	2	15,359	0.01%
2022/07/18	58	27.27	67	27.13	27.70	-9	15,047	-0.06%
2022/07/15	66.1	26.31	55	26.28	26.25	11.1	14,663	0.08%
2022/07/14	108	25.41	105	25.35	25.60	3	14,260	0.02%	大買/大賣/
2022/07/13	67	25.86	69	25.38	24.95	-2	13,709	-0.01%
2022/07/12	91	25.84	95	25.11	25.10	-4	13,417	-0.03%
2022/07/11	63	27.00	165	27.50	26.65	-102	13,079	-0.78%	大賣/鉅額交易
2022/07/08	398	30.30	273	29.93	28.35	125	12,691	0.98%	大買/大賣/鉅額交易
2022/07/07	97	28.91	104	29.47	30.35	-7	11,704	-0.06%	大賣/
2022/07/06	252	30.28	275	29.80	27.60	-23	10,909	-0.21%	大買/大賣/
2022/07/05	90	27.45	135	28.18	30.10	-45	9,636	-0.47%	大賣/
2022/07/04	300	27.04	303.1	27.10	27.40	-3.1	9,001	-0.03%	大買/大賣/
2022/07/01	106	25.94	98	25.38	25.90	8	8,351	0.10%	大買/
2022/06/30	110	25.43	146	25.39	26.10	-36	7,768	-0.46%	大買/大賣/
2022/06/29	29	23.96	22	23.95	23.75	7	7,112	0.10%
2022/06/28	17	23.82	22	23.79	23.90	-5	7,015	-0.07%
2022/06/27	69	24.16	67	24.23	24.10	2	6,940	0.03%
2022/06/24	45	23.57	27	23.60	23.90	18	6,782	0.27%
2022/06/23	12	23.58	12	23.42	22.70	0	6,490	0.00%
2022/06/22	139	25.12	112	25.00	24.65	27	6,230	0.43%	大買/大賣/
2022/06/21	28	22.62	13	23.45	24.20	15	5,632	0.27%
2022/06/20	41	23.67	42	23.95	22.00	-1	5,446	-0.02%
2022/06/17	9	24.71	146	24.70	24.30	-137	5,123	-2.67%	大賣/鉅額交易
2022/06/16	58	27.71	50.1	27.23	26.35	7.9	4,896	0.16%
2022/06/15	98	28.09	98	28.27	28.55	0	4,480	0.00%
2022/06/14	32	27.04	25	26.35	27.00	7	3,901	0.18%
2022/06/13	119	29.35	113	29.10	28.70	6	3,643	0.16%	大買/大賣/
2022/06/10	78	27.43	76.4	27.85	28.40	1.6	2,700	0.06%
2022/06/09	50	25.00	29	25.09	25.85	21	2,387	0.88%
2022/06/08	22.1	24.85	13	23.56	23.50	9.1	2,200	0.41%
2022/06/07	1	24.50	11	25.45	26.10	-10	1,816	-0.55%
2022/06/06	1	22.05	0	0.00	23.75	1	1,748	0.06%
2022/05/30	0	0.00	1	21.35	20.60	-1	1,677	-0.06%
2022/05/24	5	18.05	0	0.00	18.25	5	1,549	0.32%
2022/05/23	0	0.00	1	20.20	20.05	-1	1,478	-0.07%
2022/05/20	34	20.54	58	20.29	20.10	-24	1,411	-1.70%
2022/05/19	5	19.75	4.2	19.16	20.15	0.8	1,298	0.06%
2022/05/18	0	0.00	30	18.35	18.35	-30	1,158	-2.59%
2022/05/17	30	15.92	14.5	16.24	16.70	15.5	1,080	1.43%
2022/05/16	14	15.93	29	16.18	16.20	-15	807	-1.86%
2022/05/13	9	13.66	14	14.71	14.75	-5	603	-0.83%
2022/05/12	6.5	14.17	13	14.27	13.45	-6.5	526	-1.24%
2022/05/11	0	0.00	15	13.60	13.60	-15	388	-3.86%
2022/05/10	0	0.00	5	12.40	12.40	-5	369	-1.35%
2022/05/09	5	11.30	0	0.00	11.30	5	367	1.36%
2022/05/06	0.1	11.60	0	0.00	11.45	0.1	379	0.03%
2022/05/03	10.1	11.70	0	0.00	11.70	10.1	389	2.58%
2022/04/27	0.1	11.70	0	0.00	11.65	0.1	416	0.03%
2022/04/25	6	12.00	0	0.00	11.95	6	424	1.41%
2022/04/22	0.1	12.55	0	0.00	12.50	0.1	427	0.01%
2022/04/21	0.1	12.85	0	0.00	12.55	0.1	440	0.01%
2022/04/20	0	12.98	0	0.00	12.70	0	445	0.00%
2022/04/19	0.1	12.50	0	0.00	12.55	0.1	451	0.02%
2022/04/18	0.1	12.60	0	0.00	12.05	0.1	471	0.01%
2022/04/13	0	0.00	1	12.90	12.70	-1	533	-0.19%
2022/04/12	5	12.70	0	0.00	12.70	5	549	0.91%
2022/03/31	0	0.00	1	14.30	14.00	-1	1,269	-0.08%
2022/03/30	0	0.00	2	14.80	14.25	-2	1,296	-0.15%
2022/03/28	5	13.70	0	0.00	13.90	5	1,322	0.38%
2022/03/25	11	14.01	0	0.00	13.95	11	1,342	0.82%
2022/03/23	0	0.00	4	14.83	14.95	-4	1,522	-0.26%
2022/03/18	10	13.50	0	0.00	13.65	10	2,447	0.41%
2022/03/17	10	13.60	0	0.00	13.60	10	2,555	0.39%
2022/03/15	4	13.23	0	0.00	13.10	4	2,898	0.14%
2022/03/08	5	13.62	0	0.00	13.45	5	3,245	0.15%
2022/03/04	0	0.00	7	15.58	15.20	-7	3,249	-0.22%
2022/03/03	0	0.00	2	15.73	15.65	-2	3,251	-0.06%
2022/03/01	0	0.00	2	15.60	15.60	-2	3,266	-0.06%
2022/02/24	0	0.00	2	14.90	14.95	-2	3,336	-0.06%
2022/02/23	0	0.00	5	15.75	15.70	-5	3,365	-0.15%
2022/02/22	0	0.00	1	15.40	15.35	-1	3,381	-0.03%
2022/02/18	0	0.00	7	16.21	16.20	-7	3,421	-0.20%
2022/02/17	0	0.00	4	16.10	15.90	-4	3,429	-0.12%
2022/02/16	1	16.35	2	16.40	16.20	-1	3,432	-0.03%
2022/02/15	0	0.00	8	16.27	16.15	-8	3,425	-0.23%
2022/02/14	0	0.00	4	15.88	15.70	-4	3,428	-0.12%
2022/02/08	0	0.00	7	15.77	16.15	-7	3,445	-0.20%
2022/01/26	1	14.75	0	0.00	14.55	1	3,448	0.03%
2022/01/21	0	0.00	2	14.90	14.60	-2	3,483	-0.06%
2022/01/19	5	15.30	0	0.00	15.35	5	3,510	0.14%
2022/01/10	11	15.41	0	0.00	15.55	11	3,438	0.32%
2022/01/06	0	0.00	4	16.23	16.20	-4	3,386	-0.12%
2022/01/05	0	0.00	1	16.25	16.25	-1	3,371	-0.03%
2022/01/04	6	17.45	7	16.96	16.55	-1	3,354	-0.03%
2022/01/03	0	0.00	4	17.14	16.80	-4	3,116	-0.13%
2021/12/30	0	0.00	6	17.29	17.15	-6	3,052	-0.20%
2021/12/29	16.8	17.84	16	17.70	17.20	0.8	3,021	0.03%
2021/12/28	8	17.22	6	17.33	17.50	2	2,770	0.07%
2021/12/27	2	16.60	0	0.00	16.65	2	2,668	0.07%
2021/12/24	1	16.40	2	16.35	16.40	-1	2,631	-0.04%
2021/12/23	6	16.41	2	16.50	16.35	4	2,602	0.15%
2021/12/22	4	16.41	2	16.50	16.30	2	2,580	0.08%
2021/12/20	1	17.60	5	17.57	16.55	-4	2,550	-0.16%
2021/12/17	3	16.85	19	16.72	17.10	-16	2,394	-0.67%
2021/12/16	1	16.75	4	16.88	16.90	-3	2,348	-0.13%
2021/12/15	22	17.76	10	17.90	17.00	12	2,291	0.52%
2021/12/14	33.2	18.41	31	16.77	16.70	2.2	1,769	0.12%
2021/12/13	1	18.50	0	0.00	18.55	1	1,420	0.07%
2021/12/10	17	17.85	59	17.71	16.90	-42	1,318	-3.18%
2021/12/09	4	16.91	2	16.68	18.00	2	1,175	0.17%
2021/12/08	1	16.30	2	16.08	16.40	-1	972	-0.10%
2021/12/07	3.2	16.35	0	0.00	15.70	3.2	913	0.35%
2021/12/06	0.3	15.40	0	0.00	15.80	0.3	772	0.04%
2021/12/03	4	14.35	0	0.00	14.40	4	652	0.61%
2021/12/02	2	14.25	0	0.00	14.20	2	768	0.26%
2021/11/26	20	14.20	0	0.00	13.90	20	768	2.60%
2021/11/24	0	0.00	1	15.15	15.10	-1	750	-0.13%
2021/11/23	0.3	15.75	1	15.55	15.20	-0.7	742	-0.09%
2021/11/19	0.2	15.05	0	0.00	15.55	0.2	635	0.03%
2021/11/18	0.5	15.50	0	0.00	14.65	0.5	613	0.08%
2021/11/12	15	13.75	0	0.00	13.75	15	531	2.82%
2021/11/11	0.2	14.95	3	14.83	14.15	-2.8	523	-0.54%
2021/11/10	0	0.00	2	14.05	14.35	-2	509	-0.39%
2021/11/05	0	0.00	2	14.25	13.95	-2	479	-0.42%
2021/11/04	5	13.50	0	0.00	13.95	5	471	1.06%
2021/11/03	10	13.35	0	0.00	13.50	10	491	2.04%
2021/11/02	20	14.35	5	13.90	13.35	15	485	3.09%
2021/11/01	4	14.34	0	0.00	14.25	4	472	0.85%
2021/10/29	5	13.95	0	0.00	14.10	5	463	1.08%
2021/10/27	0.2	14.10	0	0.00	13.55	0.2	446	0.04%
2021/10/26	0	0.00	1	13.10	13.05	-1	408	-0.24%
2021/10/22	0	0.00	1	12.70	12.80	-1	410	-0.24%
2021/10/21	1	12.75	0	0.00	12.80	1	415	0.24%
2021/10/18	0	0.00	6	12.45	12.55	-6	448	-1.34%
2021/10/12	0	0.00	3	12.27	12.25	-3	784	-0.38%
2021/09/30	4	12.90	0	0.00	13.05	4	929	0.43%
2021/09/27	4	13.34	0	0.00	13.40	4	926	0.43%
2021/09/24	2	13.13	0	0.00	13.10	2	923	0.22%
2021/09/16	2	13.70	2	13.40	13.15	0	917	0.00%
2021/09/07	2	12.85	3	13.00	13.10	-1	890	-0.11%
2021/08/27	0.1	11.70	0	0.00	11.50	0.1	958	0.01%
2021/08/26	0.1	11.60	0	0.00	11.55	0.1	959	0.01%
2021/08/19	0	0.00	5	11.20	11.20	-5	962	-0.52%
2021/08/11	0	0.00	5	12.35	12.35	-5	959	-0.52%
2021/08/09	10	13.12	0	0.00	13.00	10	967	1.03%
2021/08/03	2	13.40	0	0.00	13.30	2	943	0.21%
2021/08/02	0	0.00	1	12.95	13.65	-1	943	-0.11%
2021/07/26	0	0.00	3	13.42	13.75	-3	961	-0.31%
2021/07/23	0	0.00	2	14.20	13.60	-2	962	-0.21%
2021/07/22	0.3	14.40	0	0.00	13.85	0.3	968	0.03%
2021/07/21	0.2	14.35	24	14.08	13.85	-23.8	985	-2.41%
2021/07/20	3	13.85	20	13.87	13.75	-17	995	-1.71%
2021/07/19	34.3	14.20	6	14.13	14.35	28.3	974	2.90%
2021/07/16	1	13.50	1	13.70	13.55	0	697	0.00%
2021/07/15	4	13.89	3	13.73	13.70	1	685	0.15%
2021/07/14	3.3	13.98	7	13.29	14.15	-3.7	612	-0.60%
2021/07/13	1	12.75	1	12.85	12.90	0	569	0.00%
2021/07/12	0.2	12.10	1	12.70	12.95	-0.8	561	-0.14%
2021/07/09	0.1	12.10	0	0.00	12.00	0.1	548	0.02%
2021/07/01	0.2	12.20	0	0.00	12.30	0.2	784	0.03%
2021/06/29	0	0.00	13	12.52	12.55	-13	816	-1.59%
2021/06/21	0	0.00	0.6	11.65	11.80	-0.6	798	-0.08%
2021/06/16	0.2	12.90	0	0.00	12.70	0.2	797	0.03%
2021/06/15	7.2	12.58	3	12.65	12.55	4.2	805	0.52%
2021/06/11	54.2	12.83	71	13.05	13.10	-16.8	787	-2.13%
2021/06/10	84	11.36	80	11.48	12.10	4	709	0.56%
2021/05/28	0	0.00	1	11.05	11.15	-1	615	-0.16%
2021/05/27	1	10.95	0	0.00	11.00	1	614	0.16%
2021/05/10	1	12.85	0	0.00	12.85	1	580	0.17%
2021/05/04	1	12.65	1	12.35	12.35	0	562	0.00%
2021/04/28	1	14.40	1	14.80	15.00	0	535	0.00%
2021/04/14	0	0.00	19	12.26	12.20	-19	454	-4.18%
2021/04/13	19	12.84	0	0.00	12.45	19	451	4.21%
2021/04/01	0	0.00	1	11.20	11.25	-1	244	-0.41%
2021/03/25	0	0.00	12	11.06	11.00	-12	238	-5.02%
2021/03/24	0	0.00	5	11.05	11.05	-5	237	-2.10%
2021/03/23	0	0.00	12	11.07	11.00	-12	236	-5.07%
2021/03/22	0	0.00	9	11.45	11.55	-9	232	-3.87%
2021/03/18	4	11.41	4	11.63	11.30	0	220	0.00%
2021/03/15	19	10.99	26	10.70	10.85	-7	203	-3.45%
2021/03/11	0	0.00	4	10.40	10.40	-4	178	-2.24%
2021/03/09	0	0.00	35	10.27	10.40	-35	179	-19.48%
2021/03/08	0	0.00	12	10.35	10.30	-12	180	-6.65%
2021/02/24	0	0.00	15	10.57	10.60	-15	187	-8.02%
2021/02/19	0	0.00	5	10.50	10.50	-5	186	-2.69%
2021/02/04	0	0.00	2	10.30	10.45	-2	185	-1.08%
2021/02/01	0.1	10.50	0	0.00	10.45	0.1	186	0.03%
2021/01/25	0.1	10.55	0	0.00	10.50	0.1	181	0.06%
2021/01/05	0	0.00	10	11.18	11.25	-10	149	-6.70%
2021/01/04	0	0.00	1	11.20	11.25	-1	143	-0.70%
2020/12/31	0	0.00	15	11.23	11.20	-15	139	-10.73%
2020/12/30	11	11.26	0	0.00	11.20	11	134	8.16%
2020/12/29	8	11.65	0	0.00	11.75	8	111	7.20%
2020/12/25	0	0.00	1	10.65	10.60	-1	83	-1.20%
2020/12/22	0	0.00	15	10.61	10.55	-15	82	-18.15%
2020/12/08	1	10.80	0	0.00	10.75	1	94	1.06%
2020/12/03	0	0.00	12	10.60	10.55	-12	93	-12.85%
2020/11/24	0	0.00	3	10.15	10.20	-3	103	-2.91%
2020/10/07	0	0.00	8	10.40	10.40	-8	212	-3.77%
2020/09/28	0	0.00	0	10.45	10.40	0	318	-0.01%
2020/09/18	11	10.90	0	0.00	10.85	11	360	3.05%
2020/09/16	2	10.80	2	10.70	10.70	0	362	0.00%
2020/08/26	0	0.00	12	10.55	10.55	-12	519	-2.31%
2020/08/25	0	0.00	6	10.45	10.70	-6	519	-1.16%
2020/08/13	0	0.00	10	11.05	11.00	-10	528	-1.89%
2020/07/20	5	11.45	0	0.00	11.40	5	517	0.97%
2020/07/14	0	0.00	1	12.05	12.05	-1	514	-0.19%
2020/07/13	0	0.00	4	11.80	11.90	-4	487	-0.82%
2020/07/10	5	11.85	0	0.00	11.70	5	486	1.03%
2020/07/09	10	12.25	0	0.00	12.00	10	482	2.07%
2020/07/07	13	12.58	60	12.55	12.25	-47	450	-10.43%
2020/06/16	0	0.00	9	11.53	11.50	-9	330	-2.72%
2020/06/15	0	0.00	25	12.63	11.40	-25	326	-7.65%
2020/06/12	0	0.00	12	11.10	12.00	-12	272	-4.40%
2020/06/11	1	11.25	2	11.35	10.95	-1	251	-0.40%
2020/06/10	0	0.00	10	11.35	11.25	-10	248	-4.02%
2020/06/09	1	11.95	1	11.80	11.70	0	248	0.00%
2020/05/25	15	11.49	15	11.53	11.55	0	216	0.00%
2020/05/14	4	10.94	6	11.05	10.80	-2	270	-0.74%
2020/05/13	2	11.05	10	11.35	11.35	-8	286	-2.79%
2020/05/11	0	0.00	1	10.40	10.45	-1	340	-0.29%
2020/05/07	0	0.00	6	10.46	10.45	-6	347	-1.73%
2020/05/06	0	0.00	27	10.02	10.25	-27	356	-7.58%
2020/04/30	0.1	10.30	0	0.00	10.20	0.1	353	0.03%
2020/04/21	0	0.00	2	9.82	9.63	-2	353	-0.57%
2020/04/16	0	0.00	1	10.15	10.15	-1	347	-0.29%
2020/03/20	0	0.00	1	9.50	9.59	-1	352	-0.28%
2020/03/13	0	0.00	30	11.23	11.15	-30	336	-8.90%
2020/02/17	1	13.20	2	12.98	12.95	-1	292	-0.34%
2020/02/14	4	12.78	4	12.90	12.75	0	235	0.00%
2020/02/13	1	12.90	0	0.00	13.00	1	211	0.47%
2020/02/07	0	0.00	1	11.40	11.15	-1	150	-0.67%
2019/12/18	0	0.00	2	11.95	12.00	-2	607	-0.33%
2019/12/16	2	11.85	0	0.00	11.90	2	653	0.31%
2019/12/03	0	0.00	2	12.20	12.30	-2	906	-0.22%
2019/11/19	3	12.80	0	0.00	12.70	3	893	0.34%
2019/11/18	0	0.00	1	12.35	12.30	-1	885	-0.11%
2019/11/15	160	12.25	0	0.00	12.25	160	884	18.10%	大買/鉅額交易
2019/11/14	140	12.40	0	0.00	12.40	140	877	15.95%	大買/鉅額交易
2019/11/06	10	13.10	0	0.00	13.15	10	861	1.16%
2019/10/29	1	13.70	0	0.00	13.45	1	839	0.12%
2019/10/24	5	13.90	1.1	14.04	13.95	3.9	732	0.53%
2019/10/23	9	13.55	0	0.00	13.60	9	722	1.25%
2019/10/22	10	13.70	0	0.00	13.60	10	718	1.39%
2019/10/21	7	13.60	0	0.00	13.60	7	713	0.98%
2019/10/16	10	13.90	0	0.00	13.65	10	706	1.41%
2019/10/15	21	13.90	3	13.87	14.05	18	702	2.56%
2019/10/14	0	0.00	21	13.51	13.50	-21	692	-3.03%
2019/10/09	1	13.50	17	13.53	13.50	-16	685	-2.33%
2019/10/08	1	14.00	6	14.10	13.80	-5	672	-0.74%
2019/10/04	0	0.00	5	14.05	13.95	-5	641	-0.78%
2019/10/03	0	0.00	6	14.03	14.15	-6	634	-0.95%
2019/10/02	0	0.00	21	14.14	14.20	-21	629	-3.34%
2019/10/01	5	13.80	25	13.99	13.90	-20	613	-3.26%
2019/09/27	0	0.00	21	14.63	14.25	-21	595	-3.53%
2019/09/26	1	15.35	20	15.40	15.40	-19	542	-3.50%
2019/09/25	1	14.20	11	13.87	14.00	-10	429	-2.33%
2019/09/24	0	0.00	5	13.80	13.75	-5	413	-1.21%
2019/09/23	2	14.65	10	14.56	14.25	-8	381	-2.10%
2019/09/20	2	15.40	2	15.55	15.50	0	346	0.00%
2019/09/18	2	15.10	28	15.37	15.35	-26	300	-8.66%
2019/09/17	0	0.00	5	15.05	15.05	-5	184	-2.71%
2019/09/16	0	0.00	2	13.45	13.70	-2	171	-1.17%
2019/09/12	1	13.25	2	13.33	13.40	-1	160	-0.62%
2019/09/11	7	13.79	17	13.65	13.60	-10	144	-6.92%
2019/09/10	2	12.78	16	12.80	12.85	-14	86	-16.23%
2019/09/09	0	0.00	1	11.70	11.70	-1	43	-2.30%
2019/09/06	2	10.65	0	0.00	10.65	2	35	5.58%
2019/09/04	1	10.80	0	0.00	10.75	1	31	3.21%
2019/09/02	1	10.80	0	0.00	10.90	1	30	3.26%
2019/08/30	0	0.00	1	10.90	10.95	-1	30	-3.33%
2019/08/27	8	10.80	0	0.00	10.75	8	27	28.97%
2019/03/07	0	0.00	16	11.19	11.25	-16	63	-25.07%
2018/12/05	4	11.10	0	0.00	11.20	4	47	8.35%
2018/08/08	0.1	13.05	0	0.00	12.90	0.1	193	0.05%
2018/08/06	1	12.90	21	12.96	13.00	-20	188	-10.61%
2018/06/06	11	12.20	0	0.00	12.25	11	232	4.73%
2018/06/04	9	12.10	0	0.00	12.40	9	264	3.40%
2018/03/26	0	0.00	3	13.05	13.05	-3	187	-1.60%
2018/03/13	0	0.00	24	13.06	13.35	-24	154	-15.57%
2018/03/09	7	12.95	0	0.00	12.85	7	144	4.84%
2018/03/08	9	12.90	0	0.00	13.45	9	126	7.10%
2018/01/09	7	12.25	0	0.00	12.25	7	74	9.45%