連展投控 (3710)-元富-成功券商分點個股進出

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
10.25
漲跌
▲0.15
漲幅
+1.49%
成交量
519張
產業
上櫃電子零組件類股
77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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	10.25	6	10.25	10.25	-5	1,096	-0.46%
2024/04/26	1	10.20	2	10.25	10.10	-1	1,092	-0.09%
2024/04/24	1	10.20	0	0.00	10.25	1	1,090	0.09%
2024/04/23	0	10.40	0	0.00	10.30	0	1,112	0.00%
2024/04/22	0	10.43	2	10.18	10.20	-2	1,110	-0.18%
2024/04/19	1	10.35	1	10.30	10.25	0	1,106	0.00%
2024/04/18	5	10.65	5	10.50	10.55	0	1,081	0.00%
2024/04/17	5	10.60	13	10.60	10.60	-8	1,074	-0.74%
2024/04/16	1	10.30	2	10.50	10.55	-1	1,053	-0.09%
2024/04/12	0	0.00	1	10.50	10.35	-1	1,010	-0.10%
2024/04/11	1	10.45	0	0.00	10.30	1	1,001	0.10%
2024/04/10	0	0.00	105	10.60	10.70	-105	990	-10.60%	大賣/鉅額交易
2024/04/09	2	10.13	1	10.25	10.20	1	953	0.10%
2024/04/08	1	10.05	1	10.15	10.10	0	948	0.00%
2024/04/01	4	10.31	1	10.65	10.30	3	923	0.32%
2024/03/29	2	10.68	0	0.00	10.70	2	904	0.22%
2024/03/28	2	10.75	8	10.75	10.75	-6	808	-0.74%
2024/03/27	3	9.77	1	9.80	9.80	2	734	0.27%
2024/03/26	13	9.83	0	0.00	9.80	13	735	1.77%
2024/03/25	6	9.98	7	9.75	10.00	-1	733	-0.14%
2024/03/21	1	9.55	1	9.60	9.61	0	744	0.00%
2024/03/18	41	9.55	1	9.57	9.68	40	765	5.23%
2024/03/12	1	10.05	1	10.25	10.10	0	765	0.00%
2024/03/11	0.1	9.99	0	0.00	10.00	0.1	790	0.02%
2024/03/08	35.1	9.89	11	9.82	9.78	24.1	862	2.80%
2024/03/07	1	10.05	0	0.00	10.05	1	877	0.11%
2024/03/04	0	0.00	20	10.09	10.10	-20	870	-2.30%
2024/02/29	0	0.00	1	10.25	10.35	-1	851	-0.12%
2024/02/23	0	0.00	5	10.40	10.35	-5	848	-0.59%
2024/02/22	3.2	10.55	0	0.00	10.50	3.2	854	0.38%
2024/02/21	10	10.85	0	0.00	10.80	10	849	1.18%
2024/02/20	0	0.00	1	10.80	10.80	-1	842	-0.12%
2024/02/16	1.1	10.41	0	0.00	10.50	1.1	812	0.14%
2024/01/29	0	0.00	2	10.60	10.60	-2	764	-0.26%
2024/01/26	0.1	10.45	0	0.00	10.30	0.1	749	0.02%
2024/01/19	3	10.20	0	0.00	10.20	3	732	0.41%
2024/01/17	1	10.60	0	0.00	10.40	1	722	0.14%
2024/01/16	0	0.00	0	10.00	10.10	0	695	-0.01%
2024/01/15	0.1	9.98	0	0.00	10.00	0.1	693	0.02%
2024/01/11	0.1	10.05	0	0.00	10.00	0.1	687	0.02%
2024/01/10	30	9.90	0	0.00	9.91	30	683	4.39%
2024/01/08	0.1	10.05	0	0.00	10.00	0.1	674	0.02%
2024/01/05	0.1	10.04	0	0.00	10.05	0.1	670	0.02%
2024/01/03	0.3	10.10	0	0.00	10.05	0.3	672	0.04%
2023/12/21	0	0.00	1	10.25	10.20	-1	660	-0.15%
2023/12/20	1	10.15	0	0.00	10.25	1	657	0.15%
2023/12/15	0	0.00	92.9	10.66	10.70	-92.9	631	-14.71%
2023/12/14	0	0.00	5	10.89	10.80	-5	622	-0.80%
2023/12/08	0	0.00	3	10.60	10.65	-3	593	-0.51%
2023/12/07	0.5	10.65	0	0.00	10.70	0.5	598	0.08%
2023/12/06	10.1	10.75	0	0.00	10.70	10.1	585	1.73%
2023/12/05	22	10.98	4	11.05	11.00	18	552	3.26%
2023/12/04	2.3	10.32	12	10.41	10.65	-9.7	467	-2.07%
2023/12/01	1.8	9.88	0	0.00	10.05	1.8	422	0.42%
2023/11/30	0	0.00	6	9.73	9.73	-6	402	-1.49%
2023/11/29	0	0.00	5	9.72	9.73	-5	407	-1.23%
2023/11/28	0	0.00	9.2	9.69	9.72	-9.2	418	-2.21%
2023/11/24	0	0.00	1	9.64	9.60	-1	476	-0.21%
2023/11/23	1	9.61	16	9.58	9.59	-15	484	-3.10%
2023/11/20	5	9.57	5	9.73	9.91	0	524	0.00%
2023/11/17	1.1	9.33	0	0.00	9.33	1.1	514	0.20%
2023/11/16	1	9.37	0	0.00	9.34	1	510	0.20%
2023/11/15	0	0.00	8	9.48	9.43	-8	512	-1.56%
2023/11/13	1	9.36	18	9.38	9.38	-17	516	-3.29%
2023/11/08	0	0.00	1	9.75	9.65	-1	548	-0.18%
2023/11/07	0	0.00	3	9.64	9.65	-3	555	-0.54%
2023/11/06	0	0.00	5	9.50	9.51	-5	566	-0.88%
2023/11/03	0	0.00	1	9.41	9.41	-1	572	-0.17%
2023/11/02	0	0.00	1	9.44	9.39	-1	575	-0.17%
2023/11/01	1.2	9.34	0	0.00	9.37	1.2	578	0.21%
2023/10/30	0	0.00	5	9.50	9.52	-5	592	-0.84%
2023/10/27	5	9.55	4	9.77	9.78	1	597	0.17%
2023/10/26	3	9.47	17.2	9.41	9.49	-14.2	597	-2.38%
2023/10/25	17.1	9.41	0	0.00	9.44	17.1	602	2.84%
2023/10/24	0	0.00	10	9.28	9.28	-10	605	-1.65%
2023/10/23	0	0.00	2	9.32	9.32	-2	607	-0.33%
2023/10/20	1	9.24	0	0.00	9.34	1	615	0.16%
2023/10/16	0	0.00	5	9.37	9.36	-5	730	-0.68%
2023/10/13	1	9.37	0	0.00	9.43	1	797	0.13%
2023/10/12	3	9.37	0	0.00	9.47	3	835	0.36%
2023/10/05	1	9.57	0	0.00	9.55	1	898	0.11%
2023/09/28	5	9.77	0	0.00	9.73	5	949	0.53%
2023/09/27	1	9.81	2	9.80	9.80	-1	962	-0.10%
2023/09/26	0	0.00	2	9.90	9.87	-2	973	-0.21%
2023/09/25	0	0.00	1	9.95	9.96	-1	996	-0.10%
2023/09/22	1	9.77	0	0.00	9.89	1	1,007	0.10%
2023/09/13	0	0.00	10	10.11	10.00	-10	1,060	-0.94%
2023/09/12	10	10.05	0	0.00	10.05	10	1,071	0.93%
2023/09/05	0	0.00	1	10.10	10.05	-1	1,120	-0.09%
2023/09/04	0	0.00	3	9.94	10.15	-3	1,124	-0.27%
2023/09/01	2	9.90	20	9.92	9.97	-18	1,125	-1.60%
2023/08/31	0	0.00	7	10.12	10.10	-7	1,123	-0.62%
2023/08/30	28	9.87	8.4	10.00	10.25	19.6	1,117	1.75%
2023/08/29	2	9.34	0	0.00	9.32	2	1,093	0.18%
2023/08/28	0	0.00	30	9.19	9.13	-30	1,097	-2.73%
2023/08/25	10	9.26	15	9.45	9.48	-5	1,086	-0.46%
2023/08/24	2	9.81	0	0.00	9.72	2	1,092	0.18%
2023/08/21	1	9.82	0	0.00	9.84	1	1,098	0.09%
2023/08/18	0	0.00	3	9.90	9.93	-3	1,101	-0.27%
2023/08/17	0	0.00	10	9.92	9.90	-10	1,105	-0.90%
2023/08/15	0	0.00	2	9.91	9.99	-2	1,119	-0.18%
2023/08/14	0	0.00	15	9.92	9.99	-15	1,118	-1.34%
2023/08/11	0	0.00	10	10.20	10.15	-10	1,098	-0.91%
2023/08/09	1	10.35	0	0.00	10.20	1	1,102	0.09%
2023/08/08	0	0.00	4	10.35	10.40	-4	1,103	-0.36%
2023/08/04	0	0.00	1	10.40	10.35	-1	1,112	-0.09%
2023/07/31	1	10.60	11	10.61	10.60	-10	1,123	-0.89%
2023/07/28	4	10.55	0	10.70	10.50	4	1,121	0.36%
2023/07/25	2	10.60	0	0.00	10.65	2	1,128	0.18%
2023/07/21	0	0.00	23	10.93	10.90	-23	1,138	-2.02%
2023/07/20	11	11.05	3	11.05	11.10	8	1,143	0.70%
2023/07/19	24	11.49	35.5	11.61	11.20	-11.5	1,137	-1.01%
2023/07/18	40	11.03	26	11.03	11.35	14	1,107	1.26%
2023/07/17	4	10.25	3	10.28	10.35	1	1,083	0.09%
2023/07/14	7	10.55	4	10.50	10.55	3	1,073	0.28%
2023/07/13	2	10.65	1.3	10.75	10.65	0.7	1,078	0.06%
2023/07/12	11	10.67	28	10.66	10.65	-17	1,090	-1.56%
2023/07/11	3	10.95	0	0.00	10.90	3	1,073	0.28%
2023/07/10	1	11.05	1	11.05	11.05	0	1,069	0.00%
2023/07/07	4.4	11.05	0	0.00	11.05	4.4	1,083	0.41%
2023/07/06	6	11.09	19	11.10	11.05	-13	1,095	-1.19%
2023/07/05	1	11.20	0	0.00	11.20	1	1,096	0.09%
2023/07/04	2	11.20	3	11.23	11.20	-1	1,095	-0.09%
2023/07/03	6	11.20	0	0.00	11.20	6	1,099	0.55%
2023/06/30	8	11.24	0	0.00	11.20	8	1,090	0.73%
2023/06/29	5.1	11.35	3	11.33	11.35	2.1	1,096	0.19%
2023/06/28	1	11.35	9	11.47	11.35	-8	1,108	-0.72%
2023/06/27	3	11.38	22	11.44	11.50	-19	1,123	-1.69%
2023/06/26	36	11.56	6	11.53	11.55	30	1,151	2.60%
2023/06/21	0	0.00	3	11.27	11.30	-3	1,207	-0.25%
2023/06/16	6	11.20	1	11.30	11.20	5	1,549	0.32%
2023/06/15	7	11.26	4	11.26	11.30	3	1,544	0.19%
2023/06/14	1	11.35	0	0.00	11.30	1	1,541	0.06%
2023/06/12	4	11.45	4	11.40	11.45	0	1,569	0.00%
2023/06/08	1	11.55	0	0.00	11.55	1	1,598	0.06%
2023/06/07	0	0.00	6	11.58	11.55	-6	1,631	-0.37%
2023/06/05	0	0.00	32	11.70	11.60	-32	1,712	-1.87%
2023/06/02	0	0.00	30	11.75	11.70	-30	1,710	-1.75%
2023/06/01	1	11.70	6	11.83	11.80	-5	1,710	-0.29%
2023/05/31	0	0.00	4	11.80	11.65	-4	1,723	-0.23%
2023/05/30	0	0.00	5	11.77	11.75	-5	1,724	-0.29%
2023/05/29	0	0.00	4	11.55	11.50	-4	1,718	-0.23%
2023/05/25	0	0.00	1	11.65	11.65	-1	1,787	-0.06%
2023/05/24	5	11.65	1	11.60	11.65	4	1,811	0.22%
2023/05/23	1	11.45	0	0.00	11.55	1	1,840	0.05%
2023/05/22	0	0.00	2	11.40	11.40	-2	1,885	-0.11%
2023/05/17	2	11.55	0	0.00	11.55	2	2,169	0.09%
2023/05/16	0	0.00	25	11.61	11.55	-25	2,198	-1.14%
2023/05/15	20	11.50	0	0.00	11.55	20	2,259	0.89%
2023/05/12	0	0.00	10	11.30	11.25	-10	2,362	-0.42%
2023/05/11	3	11.35	2	11.33	11.20	1	2,577	0.04%
2023/05/10	10	11.43	1	11.40	11.45	9	2,732	0.33%
2023/05/09	1	11.40	0	0.00	11.30	1	2,768	0.04%
2023/05/04	0	0.00	2	11.60	11.55	-2	2,895	-0.07%
2023/05/03	2	11.55	0	0.00	11.55	2	2,901	0.07%
2023/05/02	2	11.73	1	11.70	11.70	1	2,914	0.03%
2023/04/28	1	11.65	6	11.67	11.60	-5	2,919	-0.17%
2023/04/27	1	11.60	1	11.70	11.70	0	2,924	0.00%
2023/04/26	1	11.50	2	11.58	11.50	-1	2,916	-0.03%
2023/04/25	1	11.75	3	11.87	11.60	-2	2,911	-0.07%
2023/04/24	2	11.60	11	11.74	11.90	-9	2,908	-0.31%
2023/04/21	7	11.61	8	11.64	11.65	-1	2,913	-0.03%
2023/04/20	2	12.10	1	12.15	11.95	1	2,876	0.03%
2023/04/19	1	12.20	0	0.00	12.25	1	2,847	0.04%
2023/04/18	6	12.18	0	0.00	12.15	6	2,828	0.21%
2023/04/17	1	12.20	0	0.00	12.20	1	2,817	0.04%
2023/04/14	0	0.00	19	12.31	12.25	-19	2,804	-0.68%
2023/04/13	0	12.50	0	0.00	12.30	0	2,795	0.00%
2023/04/12	4	12.29	6	12.30	12.35	-2	2,792	-0.07%
2023/04/11	5	12.50	1	12.50	12.50	4	2,784	0.14%
2023/04/10	0	0.00	4	12.21	12.20	-4	2,774	-0.14%
2023/04/07	1	12.15	0	0.00	12.20	1	2,823	0.04%
2023/04/06	10	12.15	0	0.00	12.15	10	2,825	0.35%
2023/03/31	1	12.30	0	0.00	12.25	1	2,838	0.04%
2023/03/30	1	12.20	0	0.00	12.25	1	2,836	0.04%
2023/03/29	2	12.25	11	12.36	12.25	-9	2,867	-0.31%
2023/03/28	5	12.34	3	12.43	12.35	2	2,878	0.07%
2023/03/27	61	12.31	0	0.00	12.20	61	2,868	2.13%
2023/03/24	78	12.70	0	0.00	12.60	78	2,875	2.71%
2023/03/23	30	13.09	74	13.38	13.15	-44	2,814	-1.56%
2023/03/22	24	12.46	38	12.59	12.80	-14	2,590	-0.54%
2023/03/21	1	11.85	1	11.95	11.85	0	2,498	0.00%
2023/03/17	5	11.70	0	0.00	11.70	5	2,506	0.20%
2023/03/16	20	11.86	33	11.88	11.60	-13	2,514	-0.52%
2023/03/15	3	12.05	13	12.05	12.00	-10	2,505	-0.40%
2023/03/14	10	12.00	0	0.00	11.95	10	2,523	0.40%
2023/03/13	11	12.00	68	12.01	12.10	-57	2,534	-2.25%
2023/03/10	2	12.40	23	12.48	12.30	-21	2,554	-0.82%
2023/03/09	1	12.90	33	12.60	12.80	-32	2,613	-1.22%
2023/03/08	0	0.00	10	12.20	12.20	-10	2,638	-0.38%
2023/03/07	7	12.29	1	12.30	12.25	6	2,643	0.23%
2023/03/06	8	12.24	1	12.25	12.20	7	2,644	0.26%
2023/03/03	0	0.00	0	12.05	12.10	0	2,690	0.00%
2023/03/02	2	12.13	0	0.00	12.15	2	2,682	0.07%
2023/03/01	4	12.08	21	12.11	12.05	-17	2,687	-0.63%
2023/02/24	21	12.25	20	12.28	12.15	1	2,699	0.04%
2023/02/23	7	12.50	0	0.00	12.40	7	2,694	0.26%
2023/02/22	36	12.51	5	12.60	12.50	31	2,809	1.10%
2023/02/21	8	12.85	22	12.83	12.80	-14	2,867	-0.49%
2023/02/20	4	12.91	23	12.97	12.95	-19	2,843	-0.67%
2023/02/17	3	12.90	2.4	13.01	13.00	0.6	2,819	0.02%
2023/02/16	55	13.02	43	13.12	13.05	12	2,789	0.43%
2023/02/15	22	12.58	72.4	12.89	13.00	-50.4	2,713	-1.86%
2023/02/13	58	12.59	66	12.54	12.45	-8	2,579	-0.31%
2023/02/10	51.8	12.92	15	13.14	12.90	36.8	2,547	1.44%
2023/02/09	12	13.17	80	13.07	13.15	-68	2,452	-2.77%
2023/02/08	3	12.40	62.2	12.64	12.80	-59.2	2,241	-2.64%
2023/02/07	0	0.00	3	12.08	12.10	-3	2,087	-0.14%
2023/02/06	10	11.65	23	11.77	11.85	-13	2,068	-0.63%
2023/02/03	22	11.86	5	12.02	11.85	17	2,067	0.82%
2023/02/02	9	12.01	15	11.98	11.90	-6	2,041	-0.29%
2023/02/01	0	0.00	5	11.50	11.50	-5	1,974	-0.25%
2023/01/30	0	0.00	2	11.20	11.25	-2	2,020	-0.10%
2023/01/17	0	0.00	5	11.00	11.10	-5	2,064	-0.24%
2023/01/13	0	0.00	3	11.05	11.05	-3	2,102	-0.14%
2023/01/12	0	0.00	4	11.05	11.05	-4	2,148	-0.19%
2023/01/11	5	11.15	2	11.25	11.15	3	2,165	0.14%
2023/01/10	4	11.33	0	0.00	11.30	4	2,178	0.18%
2023/01/09	1	11.35	0	0.00	11.35	1	2,202	0.05%
2023/01/05	0	0.00	5	11.48	11.40	-5	2,321	-0.22%
2023/01/04	10	11.28	0	0.00	11.25	10	2,344	0.43%
2022/12/30	0	0.00	20	11.15	11.15	-20	2,392	-0.84%
2022/12/29	0	0.00	5	11.30	11.30	-5	2,400	-0.21%
2022/12/28	2	11.63	0	0.00	11.40	2	2,434	0.08%
2022/12/27	9	11.74	18	11.66	11.70	-9	2,447	-0.37%
2022/12/26	0	0.00	11	11.05	11.05	-11	2,414	-0.46%
2022/12/23	0	0.00	2	11.20	11.25	-2	2,469	-0.08%
2022/12/21	13	11.03	3	11.07	11.00	10	2,626	0.38%
2022/12/19	2	11.60	0	0.00	11.50	2	2,784	0.07%
2022/12/16	0	0.00	36	11.79	11.80	-36	2,851	-1.26%
2022/12/14	0	0.00	1	11.55	11.60	-1	2,915	-0.03%
2022/12/13	2	11.45	2	11.45	11.45	0	2,966	0.00%
2022/12/12	15	11.65	0	0.00	11.65	15	3,080	0.49%
2022/12/09	2	11.90	0	0.00	11.85	2	3,235	0.06%
2022/12/08	5	11.90	10	12.08	11.90	-5	3,349	-0.15%
2022/12/07	5	11.80	59	12.10	11.80	-54	3,419	-1.58%
2022/12/06	11	12.31	1	12.40	12.15	10	3,509	0.28%
2022/12/05	1	12.50	0	0.00	12.50	1	3,725	0.03%
2022/12/02	2	12.80	0	0.00	12.60	2	3,932	0.05%
2022/12/01	7	12.59	16	13.04	12.55	-9	4,126	-0.22%
2022/11/30	3	12.10	34	12.49	12.50	-31	4,328	-0.72%
2022/11/29	2	11.88	14	11.75	11.85	-12	4,403	-0.27%
2022/11/28	1	11.80	0	0.00	11.80	1	4,683	0.02%
2022/11/25	5	11.85	2	11.95	11.95	3	4,905	0.06%
2022/11/24	23	11.49	10	11.55	11.50	13	5,168	0.25%
2022/11/23	11	11.58	0	0.00	11.60	11	5,530	0.20%
2022/11/22	15.2	11.39	0	0.00	11.40	15.2	6,208	0.24%
2022/11/21	4.6	11.68	0	0.00	11.70	4.6	6,549	0.07%
2022/11/18	28.1	12.23	16	12.09	12.10	12.1	6,624	0.18%
2022/11/17	0	0.00	59	11.71	11.90	-59	6,586	-0.90%
2022/11/16	1	10.95	10	11.00	10.85	-9	6,634	-0.14%
2022/11/15	0.3	11.00	0	0.00	10.95	0.3	6,759	0.00%
2022/11/14	3	10.95	10	10.95	11.00	-7	6,979	-0.10%
2022/11/11	10	11.20	0	0.00	10.85	10	7,150	0.14%
2022/11/10	2	11.10	10	11.18	11.20	-8	7,202	-0.11%
2022/11/09	30	11.53	2	11.55	11.45	28	7,363	0.38%
2022/11/08	22	11.63	16	11.47	11.45	6	7,574	0.08%
2022/11/07	4	11.40	10	11.40	11.30	-6	7,672	-0.08%
2022/11/04	4	11.18	8	11.16	11.25	-4	7,809	-0.05%
2022/11/03	4	11.11	0	0.00	11.20	4	7,961	0.05%
2022/11/02	23	11.21	15	11.17	11.25	8	8,149	0.10%
2022/11/01	2	10.85	0	0.00	10.95	2	8,307	0.02%
2022/10/31	10.7	10.86	23	10.70	10.70	-12.3	8,329	-0.15%
2022/10/28	20	10.60	10	10.60	10.55	10	8,390	0.12%
2022/10/27	10	10.75	2	10.48	10.90	8	8,503	0.09%
2022/10/26	64	10.39	0	0.00	10.20	64	8,764	0.73%
2022/10/25	17	10.60	2	10.55	10.35	15	8,893	0.17%
2022/10/24	1	11.25	14	11.15	11.00	-13	8,849	-0.15%
2022/10/21	34	11.04	10	11.20	11.00	24	8,847	0.27%
2022/10/20	42	11.06	7	11.24	11.45	35	8,815	0.40%
2022/10/19	8	11.93	0	0.00	11.50	8	8,768	0.09%
2022/10/18	3	11.92	2	11.90	11.90	1	8,746	0.01%
2022/10/17	50	11.45	21	11.62	11.80	29	8,727	0.33%
2022/10/14	10	11.98	25	11.83	11.95	-15	8,704	-0.17%
2022/10/13	37.3	11.32	19	11.85	11.15	18.3	8,696	0.21%
2022/10/12	38	12.15	12	12.19	12.25	26	8,635	0.30%
2022/10/11	84	12.53	2	12.55	12.20	82	8,622	0.95%
2022/10/07	8	13.08	1	13.05	13.05	7	8,591	0.08%
2022/10/06	5	13.17	10	13.20	13.10	-5	8,579	-0.06%
2022/10/05	35	13.24	15	13.70	13.15	20	8,577	0.23%
2022/10/04	0	0.00	3	13.65	13.40	-3	8,551	-0.04%
2022/10/03	3	13.30	4	13.34	13.30	-1	8,535	-0.01%
2022/09/30	7	12.86	67	13.33	13.40	-60	8,526	-0.70%
2022/09/29	20	13.11	6	13.05	12.80	14	8,474	0.17%
2022/09/28	56	13.29	8	13.07	12.85	48	8,432	0.57%
2022/09/27	33	13.77	15	13.96	14.25	18	8,322	0.22%
2022/09/26	53	13.99	39	14.09	14.00	14	8,262	0.17%
2022/09/23	39	14.84	13	15.17	14.80	26	8,161	0.32%
2022/09/22	8	14.66	6	15.25	15.25	2	8,141	0.02%
2022/09/21	19	14.96	0	0.00	14.80	19	8,144	0.23%
2022/09/20	9	14.99	24	15.20	15.25	-15	8,232	-0.18%
2022/09/19	36	14.79	40	14.70	14.80	-4	8,215	-0.05%
2022/09/16	51.4	15.30	12	15.49	15.15	39.4	8,181	0.48%
2022/09/15	35	16.16	10	16.40	15.90	25	8,073	0.31%
2022/09/14	29	16.08	1	16.20	16.35	28	7,976	0.35%
2022/09/13	15	16.02	0	0.00	16.40	15	7,908	0.19%
2022/09/12	79	16.70	31	16.57	16.25	48	7,880	0.61%
2022/09/08	149.1	17.11	31	17.08	17.00	118.1	7,745	1.52%	大買/鉅額交易
2022/09/07	45	16.51	40	16.67	16.80	5	7,540	0.07%
2022/09/06	81	15.40	52	16.31	16.60	29	7,311	0.40%
2022/09/05	44.5	16.20	4	16.47	15.80	40.5	7,060	0.57%
2022/09/02	93	16.59	24	16.46	16.60	69	6,930	1.00%
2022/09/01	44	17.00	76.2	17.17	16.95	-32.2	6,696	-0.48%
2022/08/31	34	16.91	21.3	17.02	17.45	12.7	6,600	0.19%
2022/08/30	17	16.84	57	17.15	17.20	-40	6,313	-0.63%
2022/08/29	54	15.82	94	16.62	17.20	-40	5,988	-0.67%
2022/08/26	7	15.18	50	15.81	16.25	-43	5,326	-0.81%
2022/08/25	33	14.63	10	14.82	14.80	23	4,993	0.46%
2022/08/24	13	14.38	22	14.62	14.60	-9	4,947	-0.18%
2022/08/23	41	14.43	32	14.25	14.20	9	4,916	0.18%
2022/08/22	9	14.87	9	14.94	14.75	0	4,790	0.00%
2022/08/19	31.9	14.53	29.9	14.93	14.90	1.9	4,676	0.04%
2022/08/18	25	14.70	30	15.00	15.00	-5	4,443	-0.11%
2022/08/17	29	14.40	5	14.50	14.50	24	4,260	0.56%
2022/08/16	50	14.59	25	14.93	14.65	25	4,171	0.60%
2022/08/15	10	14.60	139.7	14.36	14.90	-129.7	4,008	-3.24%	大賣/鉅額交易
2022/08/12	71	13.74	22.8	13.79	13.70	48.2	3,798	1.27%
2022/08/11	12	14.13	7	14.36	14.10	5	3,670	0.14%
2022/08/10	8	14.09	8	14.20	14.15	0	3,530	0.00%
2022/08/09	31	14.03	5	14.33	14.45	26	3,371	0.77%
2022/08/08	2	12.95	44	13.82	13.95	-42	3,180	-1.32%
2022/08/05	2	12.80	0	0.00	12.95	2	3,009	0.07%
2022/08/04	18	12.62	3	12.70	12.85	15	2,998	0.50%
2022/08/03	26.5	13.17	3	13.52	13.30	23.5	2,932	0.80%
2022/08/02	20	13.14	45	13.72	13.85	-25	2,852	-0.88%
2022/08/01	10	12.49	16.3	12.53	12.90	-6.3	2,590	-0.24%
2022/07/28	3	11.95	5	11.82	11.70	-2	2,566	-0.08%
2022/07/27	0	0.00	1	11.50	11.50	-1	2,641	-0.04%
2022/07/26	0	0.00	3	11.53	11.50	-3	2,660	-0.11%
2022/07/25	0	0.00	1	11.65	11.60	-1	2,724	-0.04%
2022/07/21	5.3	11.85	1	11.85	11.75	4.3	2,778	0.15%
2022/07/20	5	11.99	1	12.05	11.90	4	2,793	0.14%
2022/07/19	0	0.00	23	11.93	12.20	-23	2,818	-0.82%
2022/07/18	3	11.48	1	11.60	11.55	2	2,802	0.07%
2022/07/15	5	11.25	0	0.00	11.20	5	2,796	0.18%
2022/07/14	1	11.05	3	11.18	11.35	-2	2,812	-0.07%
2022/07/12	9	11.23	0	0.00	11.10	9	2,841	0.32%
2022/07/11	2	11.33	2	11.40	11.45	0	2,864	0.00%
2022/07/08	10	11.80	14	11.60	11.55	-4	2,897	-0.14%
2022/07/07	12	11.50	11	11.50	11.60	1	2,906	0.03%
2022/07/06	8	11.37	0	0.00	11.40	8	2,949	0.27%
2022/07/05	3	11.82	10	11.95	11.85	-7	3,019	-0.23%
2022/07/04	17	11.85	59	11.90	11.75	-42	3,038	-1.38%
2022/07/01	22	12.22	2	12.38	12.00	20	3,147	0.64%
2022/06/30	12	12.90	32	12.97	12.50	-20	3,130	-0.64%
2022/06/29	51	13.47	8	13.64	13.50	43	3,100	1.39%
2022/06/28	1	13.05	39	13.68	13.75	-38	3,060	-1.24%
2022/06/27	9	13.07	1	13.05	13.00	8	3,001	0.27%
2022/06/24	60	13.23	14	13.36	13.10	46	2,980	1.54%
2022/06/23	1	13.05	5	13.13	13.00	-4	2,953	-0.14%
2022/06/22	2	13.05	1	13.15	13.20	1	2,954	0.03%
2022/06/21	1	12.95	1	13.10	13.00	0	3,000	0.00%
2022/06/20	23	13.25	13	13.46	12.90	10	3,027	0.33%
2022/06/17	12	12.17	53	13.29	13.60	-41	2,990	-1.37%
2022/06/16	0	0.00	1	12.40	12.40	-1	2,958	-0.03%
2022/06/15	17	13.13	5	12.85	12.85	12	2,999	0.40%
2022/06/14	29	12.99	1	12.80	13.05	28	3,091	0.91%
2022/06/13	12	13.50	10	13.45	13.40	2	3,120	0.06%
2022/06/10	32	13.61	2	13.58	13.90	30	3,200	0.94%
2022/06/09	12	13.50	36	13.58	13.95	-24	3,191	-0.75%
2022/06/08	0	0.00	19	12.79	12.75	-19	3,157	-0.60%
2022/06/07	30	12.79	17	12.76	12.60	13	3,246	0.40%
2022/06/06	0	0.00	13	12.45	12.45	-13	3,317	-0.39%
2022/06/02	12	12.24	11	12.26	12.30	1	3,477	0.03%
2022/06/01	22	12.44	6	12.35	12.25	16	3,679	0.43%
2022/05/31	4	12.06	25	12.24	12.30	-21	3,870	-0.54%
2022/05/30	11	11.24	1	11.20	11.20	10	4,206	0.24%
2022/05/27	1	11.15	1	11.25	11.10	0	4,689	0.00%
2022/05/26	8	11.22	1	11.40	11.05	7	5,023	0.14%
2022/05/24	2	11.60	0	0.00	11.15	2	5,613	0.04%
2022/05/20	16	11.91	1	11.80	11.65	15	5,908	0.25%
2022/05/19	10	11.68	0	0.00	11.95	10	6,117	0.16%
2022/05/18	20	11.95	0	0.00	12.00	20	6,303	0.32%
2022/05/17	8	11.68	1	11.75	11.70	7	6,623	0.11%
2022/05/16	6	11.60	6	11.95	11.60	0	6,699	0.00%
2022/05/13	0	0.00	12	11.77	11.70	-12	6,793	-0.18%
2022/05/12	3	11.50	3	11.75	11.50	0	6,892	0.00%
2022/05/11	17	11.51	10	11.60	11.50	7	6,997	0.10%
2022/05/10	32	11.09	30	11.56	11.95	2	7,160	0.03%
2022/05/09	22	12.00	10	12.12	11.90	12	7,389	0.16%
2022/05/06	21	12.26	13	12.29	12.45	8	7,732	0.10%
2022/05/05	34	12.57	30	13.06	12.75	4	7,768	0.05%
2022/05/04	5	11.89	48	12.45	12.55	-43	7,691	-0.56%
2022/05/03	17	11.49	0	0.00	11.45	17	7,695	0.22%
2022/04/29	11	12.17	10	12.00	12.00	1	7,814	0.01%
2022/04/28	4	10.98	4.1	11.14	11.40	-0.1	7,879	0.00%
2022/04/27	25	10.22	54	10.20	10.40	-29	8,077	-0.36%
2022/04/26	12	10.88	12	10.92	10.70	0	8,614	0.00%
2022/04/25	29.1	11.10	1	11.25	10.90	28.1	8,651	0.32%
2022/04/22	8	12.09	3	12.08	11.95	5	8,701	0.06%
2022/04/21	14	12.14	1	12.15	12.00	13	8,755	0.15%
2022/04/20	1	12.30	1	12.40	12.20	0	8,748	0.00%
2022/04/19	1	12.45	1	12.55	12.40	0	8,773	0.00%
2022/04/18	28	12.39	16	12.29	12.30	12	8,919	0.13%
2022/04/15	16	12.11	0	0.00	12.10	16	8,911	0.18%
2022/04/14	32	12.34	0	0.00	12.30	32	8,878	0.36%
2022/04/13	24	12.75	13	12.72	12.80	11	8,835	0.12%
2022/04/12	58	12.34	15	12.64	12.50	43	8,817	0.49%
2022/04/11	33	12.30	16	12.33	12.25	17	8,772	0.19%
2022/04/08	9	13.20	8	13.29	13.30	1	8,690	0.01%
2022/04/07	30	13.20	73	12.94	12.90	-43	8,666	-0.50%
2022/04/06	13	14.16	5	14.15	14.00	8	8,560	0.09%
2022/04/01	21	14.12	5	14.22	14.30	16	8,540	0.19%
2022/03/31	21	14.51	6	14.46	14.30	15	8,516	0.18%
2022/03/30	26	14.71	24	15.05	14.85	2	8,489	0.02%
2022/03/29	19	14.26	8	14.21	14.20	11	8,433	0.13%
2022/03/28	34	14.40	1	14.45	14.20	33	8,437	0.39%
2022/03/25	46	14.92	1	15.05	14.80	45	8,375	0.54%
2022/03/24	38	14.98	6	15.10	14.90	32	8,324	0.38%
2022/03/23	42	15.39	6	15.43	15.25	36	8,274	0.44%
2022/03/22	14	15.50	24	15.50	15.40	-10	8,258	-0.12%
2022/03/21	9	15.93	10	16.08	15.75	-1	8,275	-0.01%
2022/03/18	6	15.59	22	15.78	15.55	-16	8,372	-0.19%
2022/03/17	25	15.31	49	15.46	15.85	-24	8,393	-0.29%
2022/03/16	7	14.84	12	14.94	14.95	-5	8,333	-0.06%
2022/03/15	78	15.03	7	14.91	14.65	71	8,255	0.86%
2022/03/14	13	15.43	11	15.50	15.30	2	8,129	0.02%
2022/03/11	8	15.51	5	15.52	15.40	3	8,076	0.04%
2022/03/10	15	16.51	14	16.19	16.05	1	7,965	0.01%
2022/03/09	5	16.14	19	16.03	16.00	-14	7,839	-0.18%
2022/03/08	18	16.06	32	16.21	15.85	-14	7,714	-0.18%
2022/03/07	81	15.23	45	15.56	16.45	36	7,518	0.48%
2022/03/04	26	16.15	15	16.26	16.00	11	7,279	0.15%
2022/03/03	34	17.12	14	17.15	16.85	20	7,016	0.29%
2022/03/02	24	16.52	69	17.20	17.70	-45	6,610	-0.68%
2022/03/01	14	15.84	29	16.34	16.60	-15	6,129	-0.24%
2022/02/25	34	15.11	51	15.18	15.10	-17	5,770	-0.29%
2022/02/24	19	14.24	40	14.72	14.70	-21	5,519	-0.38%
2022/02/23	8	13.86	25	13.90	14.30	-17	5,160	-0.33%
2022/02/22	50	13.34	36	13.41	13.50	14	4,991	0.28%
2022/02/21	33	14.16	22	14.32	13.90	11	4,839	0.23%
2022/02/18	39	13.51	8	13.94	14.20	31	4,611	0.67%
2022/02/17	23	13.62	82	13.55	13.85	-59	4,416	-1.34%
2022/02/16	78	12.81	1	12.75	12.65	77	4,087	1.88%
2022/02/15	18	12.82	16	13.10	12.75	2	4,011	0.05%
2022/02/14	52	12.86	6	12.88	12.75	46	3,921	1.17%
2022/02/11	25	13.24	3	13.37	13.45	22	3,823	0.58%
2022/02/10	82	13.52	1	13.70	13.35	81	3,699	2.19%
2022/02/09	93	13.27	17	13.80	14.00	76	3,520	2.16%
2022/02/08	13	13.23	5	13.31	13.35	8	3,246	0.25%
2022/02/07	19	11.75	2	11.90	12.15	17	2,916	0.58%
2022/01/26	8	10.86	2	11.10	11.05	6	2,881	0.21%
2022/01/25	1	11.50	1	11.60	11.10	0	2,843	0.00%
2022/01/24	4	10.96	15	11.36	12.05	-11	2,752	-0.40%
2022/01/21	2	12.38	14	12.43	12.00	-12	2,619	-0.46%
2022/01/20	3	13.22	7	13.16	13.30	-4	2,502	-0.16%
2022/01/19	46	13.22	99.1	13.46	14.00	-53.1	2,277	-2.33%
2022/01/17	0	0.00	2	11.65	11.65	-2	1,630	-0.12%
2022/01/14	0	0.00	13	10.20	10.60	-13	1,523	-0.85%
2022/01/13	2	9.78	0	0.00	9.76	2	1,440	0.14%
2022/01/12	12	9.86	7	10.05	9.88	5	1,426	0.35%
2022/01/11	14	10.62	4	10.68	10.35	10	1,372	0.73%
2022/01/07	5	9.75	0	0.00	9.74	5	1,174	0.43%
2022/01/06	0	0.00	5	9.78	9.80	-5	1,163	-0.43%
2022/01/03	5	9.70	0	0.00	9.70	5	1,134	0.44%
2021/12/30	5	9.90	0	0.00	9.85	5	1,130	0.44%
2021/12/24	5	9.98	0	0.00	9.86	5	1,077	0.46%
2021/12/23	5	10.10	0	0.00	9.94	5	1,065	0.47%
2021/12/22	0	0.00	1	9.73	10.05	-1	1,041	-0.10%
2021/12/17	0	0.00	1	9.77	9.39	-1	981	-0.10%
2021/12/15	2	9.81	0	0.00	9.85	2	918	0.22%
2021/12/14	6	10.82	13	10.77	10.50	-7	845	-0.83%
2021/12/13	2	9.65	1	10.05	10.25	1	666	0.15%
2021/12/10	0	0.00	1	8.80	9.34	-1	570	-0.18%
2021/12/09	1	8.69	1	8.77	8.74	0	525	0.00%
2021/12/08	1	8.67	0	0.00	8.66	1	536	0.19%
2021/11/29	0	0.00	1	8.29	8.32	-1	541	-0.18%
2021/11/26	1	8.43	0	0.00	8.45	1	538	0.19%
2021/11/17	0	0.00	1	8.49	8.40	-1	514	-0.19%
2021/11/12	1	8.71	0	0.00	8.77	1	527	0.19%
2021/10/13	0	0.00	1	7.39	7.42	-1	524	-0.19%
2021/10/12	1	7.37	1	7.37	7.39	0	572	0.00%
2021/10/08	1	7.36	1	7.52	7.45	0	580	0.00%
2021/10/07	1	7.40	0	0.00	7.42	1	594	0.17%
2021/09/24	0	0.00	1	7.98	7.90	-1	645	-0.15%
2021/08/31	0	0.00	5	7.88	7.85	-5	752	-0.66%
2021/08/24	1	7.90	0	0.00	7.89	1	792	0.13%
2021/08/17	1	8.28	5	8.20	8.10	-4	826	-0.48%
2021/07/22	0	0.00	1	9.58	9.47	-1	1,662	-0.06%
2021/07/19	7	9.99	0	0.00	9.97	7	2,007	0.35%
2021/07/16	5	9.45	0	0.00	9.76	5	2,362	0.21%
2021/07/09	4	9.30	1	9.36	9.32	3	3,446	0.09%
2021/07/08	1	9.34	0	0.00	9.36	1	3,524	0.03%
2021/07/06	0	0.00	1	9.44	9.31	-1	3,689	-0.03%
2021/07/05	1	9.25	0	0.00	9.35	1	3,765	0.03%
2021/06/28	1	9.42	0	0.00	9.42	1	3,910	0.03%
2021/06/23	0	0.00	1	9.20	9.24	-1	3,968	-0.03%
2021/06/22	1	9.07	3	9.11	9.06	-2	3,996	-0.05%
2021/06/17	0	0.00	3	9.65	9.76	-3	4,300	-0.07%
2021/06/15	0	0.00	1	9.99	9.99	-1	4,330	-0.02%
2021/06/09	1	10.05	0	0.00	10.05	1	4,414	0.02%
2021/06/08	0	0.00	1	10.15	10.10	-1	4,445	-0.02%
2021/06/03	5	10.50	0	0.00	10.45	5	4,531	0.11%
2021/06/01	1	10.45	3	10.48	10.50	-2	4,586	-0.04%
2021/05/31	4	10.46	1	10.40	10.40	3	4,632	0.06%
2021/05/28	0	0.00	9	10.57	10.45	-9	4,655	-0.19%
2021/05/26	1	10.15	0	0.00	10.05	1	4,765	0.02%
2021/05/25	1	10.10	1	10.20	10.10	0	4,866	0.00%
2021/05/24	0	0.00	1	10.10	10.05	-1	5,039	-0.02%
2021/05/19	1	9.96	1	10.05	10.00	0	5,499	0.00%
2021/05/17	1	8.92	1	8.99	8.88	0	5,594	0.00%
2021/05/14	2.5	10.10	3	10.08	9.86	-0.5	5,665	-0.01%
2021/05/13	1	9.26	1	9.35	10.00	0	5,755	0.00%
2021/05/12	54	9.60	4	9.91	9.60	50	5,861	0.85%
2021/05/11	3	11.12	3	10.95	10.65	0	5,973	0.00%
2021/05/06	2	11.63	2	11.63	11.35	0	6,543	0.00%
2021/05/04	2	11.18	3	11.42	11.25	-1	6,472	-0.02%
2021/05/03	7	11.83	17	12.04	11.75	-10	6,408	-0.16%
2021/04/29	4	12.69	13	12.78	12.60	-9	6,332	-0.14%
2021/04/28	2	12.85	6	12.83	12.80	-4	6,258	-0.06%
2021/04/27	19	13.30	12	13.19	13.05	7	6,271	0.11%
2021/04/26	7	13.55	1.4	13.38	13.25	5.6	6,267	0.09%
2021/04/22	59	13.65	22	14.23	13.25	37	6,150	0.60%
2021/04/21	46	14.33	18	13.95	14.60	28	5,755	0.49%
2021/04/20	11	13.08	135	13.29	13.35	-124	5,255	-2.36%	大賣/鉅額交易
2021/04/19	2	12.20	1	12.25	12.15	1	4,774	0.02%
2021/04/16	3	12.12	7	12.16	12.10	-4	4,751	-0.08%
2021/04/15	3	12.33	0	0.00	12.20	3	4,742	0.06%
2021/04/13	2	12.10	8	12.66	12.05	-6	4,564	-0.13%
2021/04/12	5	12.78	2	12.90	12.65	3	4,509	0.07%
2021/04/09	1	12.15	2	12.23	12.20	-1	4,409	-0.02%
2021/04/08	0	0.00	1	12.30	12.20	-1	4,337	-0.02%
2021/04/07	0	0.00	1	11.90	12.05	-1	4,298	-0.02%
2021/04/06	3	11.70	1	11.85	11.70	2	4,302	0.05%
2021/04/01	1	11.90	1	12.10	11.75	0	4,287	0.00%
2021/03/31	1	11.65	0	0.00	12.15	1	4,257	0.02%
2021/03/29	0	0.00	1	11.80	11.85	-1	4,224	-0.02%
2021/03/26	2	11.65	0	0.00	11.65	2	4,220	0.05%
2021/03/25	2	11.80	8	11.93	11.80	-6	4,193	-0.14%
2021/03/24	2	12.15	8	12.20	12.25	-6	4,167	-0.14%
2021/03/23	12	13.27	14	12.84	12.25	-2	4,145	-0.05%
2021/03/22	14	12.79	57	12.39	12.90	-43	4,021	-1.07%
2021/03/18	1	11.65	3	11.77	11.70	-2	3,887	-0.05%
2021/03/17	1	11.65	9	11.76	11.55	-8	3,904	-0.20%
2021/03/16	2	11.85	1	12.10	11.70	1	3,946	0.03%
2021/03/15	8	11.91	10	11.95	11.90	-2	3,962	-0.05%
2021/03/12	1	11.55	1	11.55	11.50	0	3,954	0.00%
2021/03/11	1	11.25	4	11.38	11.60	-3	4,040	-0.07%
2021/03/10	1	11.15	1.2	11.21	11.00	-0.2	4,197	-0.01%
2021/03/09	3	10.90	1	11.20	10.90	2	4,723	0.04%
2021/03/08	3	11.32	1	11.65	11.20	2	4,725	0.04%
2021/03/05	11	11.72	1	11.55	11.60	10	4,748	0.21%
2021/03/04	3	11.77	1	12.20	11.60	2	4,823	0.04%
2021/03/03	41	11.93	1	12.25	12.05	40	4,817	0.83%
2021/03/02	1	12.15	21	12.32	12.20	-20	4,844	-0.41%
2021/02/26	3	11.97	24	11.99	12.05	-21	4,769	-0.44%
2021/02/25	29	12.65	4	12.85	12.25	25	4,717	0.53%
2021/02/24	19	12.47	21	12.87	12.70	-2	4,606	-0.04%
2021/02/23	14	12.75	34	12.27	12.70	-20	4,424	-0.45%
2021/02/22	36	11.92	42	11.30	12.10	-6	4,189	-0.14%
2021/02/19	1	10.75	31	10.95	11.00	-30	3,972	-0.76%
2021/02/18	23	11.11	1	11.05	11.10	22	3,947	0.56%
2021/02/17	4	10.61	2	10.68	11.15	2	3,896	0.05%
2021/02/05	7	11.26	10	11.16	10.80	-3	3,823	-0.08%
2021/02/04	44	11.76	42	11.29	11.45	2	3,720	0.05%
2021/02/03	62	11.20	30	10.95	11.20	32	3,592	0.89%
2021/02/02	26	11.28	8	10.79	11.20	18	3,426	0.53%
2021/02/01	39	10.28	31	10.24	10.85	8	3,237	0.25%
2021/01/29	21	10.96	8	10.78	11.10	13	3,025	0.43%
2021/01/28	0	0.00	1	9.49	10.10	-1	2,630	-0.04%
2021/01/26	0	0.00	1	9.17	9.14	-1	2,546	-0.04%
2021/01/22	17	9.06	1	9.17	9.05	16	2,522	0.63%
2021/01/21	1	9.36	3	9.43	9.00	-2	2,520	-0.08%
2021/01/20	9	9.69	1	9.59	9.45	8	2,496	0.32%
2021/01/19	9	9.95	14	9.80	10.50	-5	2,439	-0.20%
2021/01/18	0	0.00	3	9.49	9.58	-3	2,320	-0.13%
2021/01/14	0	0.00	1	8.98	8.96	-1	2,284	-0.04%
2021/01/07	3	9.00	0	0.00	9.00	3	2,286	0.13%
2020/12/31	1	9.50	10	9.47	9.47	-9	2,257	-0.40%
2020/12/29	0	0.00	4	9.70	9.61	-4	2,241	-0.18%
2020/12/22	4	9.19	0	0.00	9.04	4	2,195	0.18%
2020/12/21	1	9.20	0	0.00	9.16	1	2,189	0.05%
2020/12/18	0	0.00	0.1	9.24	9.26	-0.1	2,181	0.00%
2020/12/15	0	0.00	1	9.75	9.62	-1	2,155	-0.05%
2020/12/11	1	9.57	0	0.00	9.28	1	2,194	0.05%
2020/12/10	2	9.55	0	0.00	9.48	2	2,164	0.09%
2020/12/09	0	0.00	1	9.45	9.90	-1	2,106	-0.05%
2020/12/08	2	9.11	22	9.05	9.00	-20	2,072	-0.96%
2020/12/07	25	8.99	5	9.11	9.10	20	2,060	0.97%
2020/12/04	3	10.00	2	10.10	9.95	1	1,960	0.05%
2020/12/03	18	12.84	43	12.39	11.05	-25	1,779	-1.41%
2020/12/01	0	0.00	3	10.80	10.80	-3	1,217	-0.25%
2020/11/27	10	8.95	40	8.96	8.95	-30	1,104	-2.72%
2020/11/26	15	8.32	15	8.64	8.85	0	1,088	0.00%
2020/11/20	1	8.32	0	0.00	8.36	1	1,179	0.08%
2020/11/17	3	8.25	0	0.00	8.15	3	1,187	0.25%
2020/11/13	12	8.35	0	0.00	8.43	12	1,234	0.97%
2020/11/09	0	0.00	18	8.85	8.76	-18	1,378	-1.31%
2020/11/02	1	8.45	1	8.51	8.51	0	1,372	0.00%
2020/10/30	1	8.60	0	0.00	8.51	1	1,378	0.07%
2020/10/28	5	8.81	1	8.81	8.80	4	1,384	0.29%
2020/10/27	11	8.94	5	9.05	8.93	6	1,422	0.42%
2020/10/26	29	9.31	1	8.88	9.28	28	1,431	1.96%
2020/10/23	0	0.00	3	8.46	8.72	-3	1,366	-0.22%
2020/10/20	1	8.28	0	0.00	8.20	1	1,414	0.07%
2020/10/19	1	8.45	0	0.00	8.31	1	1,439	0.07%
2020/10/14	1	7.85	0	0.00	7.90	1	1,576	0.06%
2020/10/13	3	7.89	0	0.00	7.88	3	1,684	0.18%
2020/10/06	2	8.13	0	0.00	8.10	2	2,160	0.09%
2020/10/05	0	0.00	1	8.05	8.06	-1	2,261	-0.04%
2020/09/30	1	8.03	1	8.07	8.07	0	2,282	0.00%
2020/09/28	0	0.00	1	8.09	8.03	-1	2,289	-0.04%
2020/09/25	2	8.29	1	8.44	8.10	1	2,295	0.04%
2020/09/23	1	8.65	1	8.74	8.67	0	2,318	0.00%
2020/09/22	2	8.76	6	8.73	8.70	-4	2,331	-0.17%
2020/09/18	1	8.99	8	9.02	8.93	-7	2,317	-0.30%
2020/09/17	4	9.00	2	9.03	8.97	2	2,315	0.09%
2020/09/16	2	9.13	9.1	9.19	9.12	-7.1	2,301	-0.31%
2020/09/15	2	8.65	0	0.00	8.80	2	2,234	0.09%
2020/09/14	1	8.69	1	8.66	8.69	0	2,232	0.00%
2020/09/11	4	8.62	0	0.00	8.69	4	2,249	0.18%
2020/09/10	1	8.82	6	8.79	8.70	-5	2,264	-0.22%
2020/09/08	0	0.00	1.1	8.97	8.90	-1.1	2,261	-0.05%
2020/09/07	3	8.92	5	8.96	8.88	-2	2,254	-0.09%
2020/09/04	1	8.88	0	0.00	8.88	1	2,242	0.04%
2020/09/03	3	9.11	1	9.00	9.00	2	2,222	0.09%
2020/09/02	2	9.19	28	9.09	9.21	-26	2,194	-1.18%
2020/09/01	8	9.04	0	0.00	9.04	8	2,164	0.37%
2020/08/31	0	0.00	17	9.17	9.22	-17	2,131	-0.80%
2020/08/28	2	8.71	4	8.85	8.80	-2	2,028	-0.10%
2020/08/27	3	8.74	0	0.00	8.68	3	2,010	0.15%
2020/08/26	0	0.00	8	8.87	8.85	-8	1,997	-0.40%
2020/08/25	1	8.54	2	8.78	8.84	-1	1,968	-0.05%
2020/08/20	0	0.00	1	8.79	8.50	-1	1,944	-0.05%
2020/08/18	1	8.77	0	0.00	8.79	1	1,875	0.05%
2020/08/17	5	9.10	0	0.00	8.98	5	1,850	0.27%
2020/08/14	1	8.73	0	0.00	9.11	1	1,796	0.06%
2020/08/06	1	8.58	0.1	8.42	8.60	0.9	1,669	0.05%
2020/08/05	1	8.80	0	0.00	8.48	1	1,670	0.06%
2020/08/03	2	8.74	0	0.00	8.73	2	1,666	0.12%
2020/07/31	2.1	8.71	19	9.17	8.92	-16.9	1,654	-1.02%
2020/07/30	0	0.00	20	8.88	8.88	-20	1,612	-1.24%
2020/07/29	2	8.07	0	0.00	8.08	2	1,578	0.13%
2020/07/27	1	7.78	4	7.75	7.75	-3	1,556	-0.19%
2020/07/24	3	7.88	0	0.00	7.83	3	1,542	0.19%
2020/07/22	7	8.61	0	0.00	8.57	7	1,457	0.48%
2020/07/21	65	9.01	0	0.00	8.67	65	1,428	4.55%
2020/07/20	16	8.84	2	8.90	9.18	14	1,355	1.03%
2020/07/17	12	9.38	2	8.93	8.81	10	1,271	0.79%
2020/07/16	7	9.90	1	9.91	9.78	6	1,161	0.52%
2020/07/15	27	9.98	10	10.05	10.00	17	1,094	1.55%
2020/07/14	5	9.83	0	0.00	10.00	5	963	0.52%
2020/07/13	10	9.33	10	9.35	9.26	0	798	0.00%
2020/06/22	7	8.05	0	0.00	8.03	7	435	1.61%
2020/06/17	3	7.85	0	0.00	7.89	3	405	0.74%
2020/04/14	0	6.05	0	0.00	6.05	0	628	0.00%
2020/03/13	0	0.00	0.1	5.25	5.01	-0.1	656	-0.02%
2020/02/10	3	7.13	0	0.00	7.02	3	936	0.32%
2019/12/25	0	0.00	0.1	8.61	8.68	-0.1	801	-0.01%
2019/12/06	0	0.00	1	8.84	8.93	-1	1,146	-0.09%
2019/12/05	1	8.79	0	0.00	8.70	1	1,142	0.09%
2019/11/29	110	9.14	110	9.22	9.15	0	1,456	0.00%	大買/大賣/
2019/11/28	5	8.43	5	8.70	8.72	0	1,295	0.00%
2019/10/21	0	0.00	1	8.26	8.21	-1	1,772	-0.06%
2019/10/15	1	8.49	0	0.00	8.50	1	1,860	0.05%
2019/10/14	0	0.00	2	8.40	8.45	-2	1,860	-0.11%
2019/10/01	0	0.00	8	8.59	8.60	-8	1,962	-0.41%
2019/09/27	0	0.00	3	8.56	8.56	-3	1,961	-0.15%
2019/09/26	4	8.63	0	0.00	8.63	4	1,954	0.20%
2019/09/25	19	8.95	10	9.05	8.64	9	1,940	0.46%
2019/09/23	10	8.78	20	8.77	8.77	-10	1,608	-0.62%
2019/09/20	10	8.78	0.1	8.63	8.70	9.9	1,590	0.62%
2019/09/04	0	0.00	9	8.62	8.60	-9	1,487	-0.61%
2019/09/03	10	8.58	1	8.75	8.55	9	1,466	0.61%
2019/08/02	0	0.00	5	8.18	8.10	-5	1,082	-0.46%
2019/07/31	0	0.00	5	8.80	8.79	-5	1,056	-0.47%
2019/07/19	0	0.00	1	8.47	8.38	-1	695	-0.14%
2019/07/18	10	8.36	0	0.00	8.36	10	681	1.47%
2019/07/16	0	0.00	23.1	8.24	8.27	-23.1	645	-3.58%
2019/07/10	1	8.36	0	0.00	8.34	1	814	0.12%
2019/05/13	0	0.00	6	7.63	7.73	-6	681	-0.88%
2019/05/02	0	0.00	6	8.43	8.49	-6	621	-0.97%
2019/04/24	2	8.07	1	8.00	7.91	1	568	0.17%
2019/04/22	0	7.84	18	7.90	7.86	-18	547	-3.28%
2019/04/19	4	8.02	0	0.00	7.94	4	538	0.74%
2019/04/18	0	0.00	3	8.01	8.12	-3	507	-0.59%
2019/04/17	20	7.85	0	0.00	8.00	20	442	4.52%
2019/04/16	0	0.00	7	7.16	7.35	-7	370	-1.89%
2019/04/15	0	0.00	5	6.79	6.80	-5	309	-1.61%
2019/03/06	0	0.00	6	6.30	6.63	-6	329	-1.82%
2019/03/05	6	6.18	0	0.00	6.25	6	313	1.91%
2018/12/25	4	6.78	0	0.00	6.71	4	389	1.03%
2018/12/24	10	6.49	16	6.66	6.72	-6	351	-1.71%
2018/12/11	0	0.00	2	6.14	6.15	-2	312	-0.64%
2018/11/27	0	0.00	5	6.00	6.00	-5	318	-1.57%
2018/11/05	10	6.28	10	6.17	6.14	0	322	0.00%
2018/10/26	0	0.00	3	5.80	5.75	-3	217	-1.38%
2018/07/24	3	6.58	1	6.56	6.70	2	263	0.76%
2018/07/20	0	0.00	1	6.59	6.57	-1	238	-0.42%
2018/06/05	28	7.04	0	0.00	7.05	28	232	12.02%
2018/05/31	10	6.99	0	0.00	6.95	10	233	4.28%
2018/05/15	0	0.00	16	7.77	7.80	-16	221	-7.23%
2018/05/14	16	7.90	2	7.93	7.64	14	229	6.10%
2018/03/22	9	8.00	0	0.00	7.96	9	405	2.22%
2018/03/19	0	7.77	0	0.00	7.80	0	410	0.00%
2018/02/08	3	7.28	0	0.00	7.25	3	558	0.54%
2018/01/22	2	8.86	0	0.00	8.86	2	731	0.27%
2018/01/18	0	0.00	12	9.22	9.12	-12	763	-1.57%
2018/01/08	0	0.00	4	8.81	8.82	-4	668	-0.60%
2018/01/05	0	0.00	21.1	8.98	9.05	-21.1	661	-3.19%
2018/01/04	2	9.10	0	0.00	9.13	2	630	0.32%
2018/01/02	0	0.00	11	9.34	9.33	-11	689	-1.60%