連展投控 (3710)-元大-新莊券商分點個股進出

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
10.30
漲跌
▲0.10
漲幅
+0.98%
成交量
728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:13:30(已收盤)

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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/14	1	10.35	0	0.00	10.35	1	1,072	0.09%
2024/05/07	0	0.00	2	10.15	10.15	-2	1,072	-0.19%
2024/04/30	3	10.25	5	10.30	10.45	-2	1,101	-0.18%
2024/04/29	0	0.00	0.4	10.16	10.25	-0.4	1,096	-0.03%
2024/04/26	3	10.10	0	0.00	10.10	3	1,092	0.27%
2024/04/25	3	10.20	0	0.00	10.10	3	1,086	0.28%
2024/04/24	1	10.20	0	0.00	10.25	1	1,090	0.09%
2024/04/23	1	10.20	0	0.00	10.30	1	1,112	0.09%
2024/04/19	0	0.00	20	10.40	10.25	-20	1,106	-1.81%
2024/04/17	20	10.63	0	0.00	10.60	20	1,074	1.86%
2024/04/16	0	0.00	50	10.21	10.55	-50	1,053	-4.75%
2024/04/11	0	0.00	8	10.35	10.30	-8	1,001	-0.80%
2024/04/09	0	0.00	2	10.15	10.20	-2	953	-0.21%
2024/04/03	2	10.10	0	0.00	10.20	2	940	0.21%
2024/04/01	22	10.43	2	10.45	10.30	20	923	2.17%
2024/03/29	2	10.85	0	0.00	10.70	2	904	0.22%
2024/03/28	0	0.00	10	10.75	10.75	-10	808	-1.24%
2024/03/26	10	9.80	0	0.00	9.80	10	735	1.36%
2024/03/19	0.1	9.71	0	9.68	9.68	0	760	0.00%
2024/03/15	0	0.00	11	9.86	9.71	-11	763	-1.44%
2024/03/12	10	10.10	0	0.00	10.10	10	765	1.31%
2024/03/11	20	9.93	0	0.00	10.00	20	790	2.53%
2024/03/08	20	9.86	10	9.88	9.78	10	862	1.16%
2024/03/06	1	10.05	0	0.00	10.10	1	890	0.11%
2024/03/05	0	0.00	2	10.05	10.05	-2	882	-0.23%
2024/03/04	0	0.00	3	10.20	10.10	-3	870	-0.34%
2024/02/29	0	0.00	2	10.30	10.35	-2	851	-0.23%
2024/02/27	10	10.35	0	0.00	10.30	10	849	1.18%
2024/02/22	0	0.00	2	10.60	10.50	-2	854	-0.23%
2024/02/20	12	10.81	7	10.75	10.80	5	842	0.59%
2024/02/19	0	0.00	1	10.55	10.65	-1	823	-0.12%
2024/02/05	1	10.20	0	0.00	10.20	1	798	0.13%
2024/02/02	1	10.30	0	0.00	10.30	1	794	0.13%
2024/01/31	1	10.60	0	0.00	10.60	1	784	0.13%
2024/01/30	2	10.55	10	10.57	10.50	-8	771	-1.04%
2024/01/26	5	10.55	21	10.33	10.30	-16	749	-2.13%
2024/01/25	0	0.00	1	10.25	10.30	-1	743	-0.13%
2024/01/22	5	10.20	0	0.00	10.20	5	722	0.69%
2024/01/19	1	10.20	0	0.00	10.20	1	732	0.14%
2024/01/17	0	0.00	13	10.50	10.40	-13	722	-1.80%
2024/01/15	0	0.00	1	9.91	10.00	-1	693	-0.14%
2024/01/11	1	10.00	0	0.00	10.00	1	687	0.15%
2024/01/08	2	10.00	0	0.00	10.00	2	674	0.30%
2024/01/04	10	10.10	3	10.05	10.00	7	669	1.05%
2024/01/03	2	10.10	0	0.00	10.05	2	672	0.30%
2024/01/02	1	10.15	0	0.00	10.05	1	672	0.15%
2023/12/28	10	10.20	0	0.00	10.20	10	670	1.49%
2023/12/27	0	10.30	0	0.00	10.15	0	672	0.00%
2023/12/25	0	0.00	2	10.05	10.10	-2	664	-0.30%
2023/12/14	2	10.90	0	0.00	10.80	2	622	0.32%
2023/12/07	0	0.00	0.3	10.65	10.70	-0.3	598	-0.05%
2023/12/06	2	10.80	4	10.65	10.70	-2	585	-0.34%
2023/12/05	5	10.93	28	11.01	11.00	-23	552	-4.17%
2023/12/04	2	10.55	20.4	10.53	10.65	-18.4	467	-3.93%
2023/12/01	0	0.00	4	9.82	10.05	-4	422	-0.95%
2023/11/29	0	0.00	14	9.72	9.73	-14	407	-3.44%
2023/11/28	6	9.73	0	0.00	9.72	6	418	1.43%
2023/11/24	3	9.65	0	0.00	9.60	3	476	0.63%
2023/11/23	0	0.00	2	9.61	9.59	-2	484	-0.41%
2023/11/21	4	9.81	0	0.00	9.72	4	520	0.77%
2023/11/20	0	0.00	1	9.55	9.91	-1	524	-0.19%
2023/11/16	2	9.35	0	0.00	9.34	2	510	0.39%
2023/11/14	1	9.34	10	9.34	9.40	-9	514	-1.75%
2023/11/13	5	9.45	0	0.00	9.38	5	516	0.97%
2023/11/09	12.1	9.45	0	0.00	9.55	12.1	526	2.30%
2023/11/08	4.1	9.74	1	9.68	9.65	3.1	548	0.56%
2023/11/07	0	0.00	1	9.69	9.65	-1	555	-0.18%
2023/11/01	0	0.00	3	9.34	9.37	-3	578	-0.52%
2023/10/31	0	0.00	5	9.53	9.38	-5	584	-0.86%
2023/10/30	1	9.57	3	9.53	9.52	-2	592	-0.34%
2023/10/27	0	0.00	1	9.78	9.78	-1	597	-0.17%
2023/10/26	0	0.00	1	9.49	9.49	-1	597	-0.17%
2023/10/25	5	9.40	0	0.00	9.44	5	602	0.83%
2023/10/24	5	9.26	0	0.00	9.28	5	605	0.83%
2023/10/18	1	9.31	0	0.00	9.26	1	635	0.16%
2023/10/12	0	0.00	1	9.37	9.47	-1	835	-0.12%
2023/10/11	6	9.38	0	0.00	9.40	6	857	0.70%
2023/09/25	0	0.00	1	9.98	9.96	-1	996	-0.10%
2023/09/22	0.1	9.78	0	0.00	9.89	0.1	1,007	0.01%
2023/09/21	1	9.85	0	0.00	9.84	1	1,010	0.10%
2023/09/18	0	10.00	0	0.00	10.00	0	1,048	0.00%
2023/09/15	1	9.89	0	0.00	9.95	1	1,055	0.09%
2023/09/11	0	0.00	5	9.89	9.89	-5	1,075	-0.46%
2023/09/06	5	10.00	5	9.95	9.95	0	1,117	0.00%
2023/09/01	7	10.00	8	9.93	9.97	-1	1,125	-0.09%
2023/08/31	5	10.15	0	0.00	10.10	5	1,123	0.45%
2023/08/30	2	10.05	8	10.13	10.25	-6	1,117	-0.54%
2023/08/24	2.1	9.75	0	0.00	9.72	2.1	1,092	0.20%
2023/08/21	5	9.82	0	0.00	9.84	5	1,098	0.46%
2023/08/17	0	0.00	7	9.89	9.90	-7	1,105	-0.63%
2023/08/16	5	9.88	10	9.91	9.90	-5	1,111	-0.45%
2023/08/15	11	9.93	0	0.00	9.99	11	1,119	0.98%
2023/08/14	3	9.90	0	0.00	9.99	3	1,118	0.27%
2023/08/11	1	10.15	0	0.00	10.15	1	1,098	0.09%
2023/08/09	0	0.00	0.4	10.35	10.20	-0.4	1,102	-0.04%
2023/08/08	10	10.35	0	0.00	10.40	10	1,103	0.91%
2023/08/07	0	0.00	5	10.50	10.35	-5	1,110	-0.45%
2023/08/01	6	10.55	7	10.55	10.55	-1	1,127	-0.09%
2023/07/28	10	10.55	0	0.00	10.50	10	1,121	0.89%
2023/07/27	0.3	10.78	0	0.00	10.65	0.3	1,121	0.03%
2023/07/26	0	0.00	15	10.66	10.60	-15	1,123	-1.33%
2023/07/25	1	10.60	0	0.00	10.65	1	1,128	0.09%
2023/07/24	0.1	10.90	0	0.00	10.75	0.1	1,132	0.01%
2023/07/21	0.1	10.95	0	0.00	10.90	0.1	1,138	0.01%
2023/07/20	0	11.20	0	0.00	11.10	0	1,143	0.00%
2023/07/19	7	11.50	0	0.00	11.20	7	1,137	0.62%
2023/07/18	8	11.05	0	0.00	11.35	8	1,107	0.72%
2023/07/17	3	10.22	10	10.25	10.35	-7	1,083	-0.65%
2023/07/14	1	10.50	0	0.00	10.55	1	1,073	0.09%
2023/07/13	1	10.65	0	0.00	10.65	1	1,078	0.09%
2023/07/12	23	10.70	11	10.70	10.65	12	1,090	1.10%
2023/07/11	11	10.95	0	0.00	10.90	11	1,073	1.03%
2023/07/10	5	11.00	0	0.00	11.05	5	1,069	0.47%
2023/07/07	3	11.00	0	0.00	11.05	3	1,083	0.28%
2023/07/06	1	11.10	0	0.00	11.05	1	1,095	0.09%
2023/07/04	1	11.25	0	0.00	11.20	1	1,095	0.09%
2023/07/03	11	11.24	1	11.25	11.20	10	1,099	0.91%
2023/06/30	1	11.25	0	0.00	11.20	1	1,090	0.09%
2023/06/28	0	0.00	2	11.35	11.35	-2	1,108	-0.18%
2023/06/27	2	11.40	0	0.00	11.50	2	1,123	0.18%
2023/06/21	1	11.20	0	0.00	11.30	1	1,207	0.08%
2023/06/20	0	0.00	3	11.30	11.35	-3	1,440	-0.21%
2023/06/16	7	11.20	0	0.00	11.20	7	1,549	0.45%
2023/06/15	4	11.28	3	11.35	11.30	1	1,544	0.06%
2023/06/12	1	11.40	0	0.00	11.45	1	1,569	0.06%
2023/06/08	6	11.55	26	11.59	11.55	-20	1,598	-1.25%
2023/06/05	0.1	11.70	0	0.00	11.60	0.1	1,712	0.01%
2023/06/02	10	11.70	4	11.70	11.70	6	1,710	0.35%
2023/06/01	0	0.00	1	11.80	11.80	-1	1,710	-0.06%
2023/05/30	0	0.00	3.1	11.82	11.75	-3.1	1,724	-0.18%
2023/05/24	1	11.45	0	0.00	11.65	1	1,811	0.06%
2023/05/22	0	0.00	1	11.45	11.40	-1	1,885	-0.05%
2023/05/19	5.1	11.40	22	11.40	11.40	-16.9	1,927	-0.88%
2023/05/18	2	11.45	0	0.00	11.50	2	2,045	0.10%
2023/05/17	0.1	11.50	0	0.00	11.55	0.1	2,169	0.00%
2023/05/16	0	11.60	24	11.65	11.55	-24	2,198	-1.09%
2023/05/15	5	11.30	0	0.00	11.55	5	2,259	0.22%
2023/05/12	1	11.25	0	0.00	11.25	1	2,362	0.04%
2023/05/11	1	11.30	0	0.00	11.20	1	2,577	0.04%
2023/05/09	4.1	11.38	0	0.00	11.30	4.1	2,768	0.15%
2023/05/08	4	11.60	0	0.00	11.55	4	2,765	0.14%
2023/05/05	1	11.55	0	0.00	11.60	1	2,812	0.04%
2023/05/03	1	11.60	0	0.00	11.55	1	2,901	0.03%
2023/05/02	2	11.60	0	0.00	11.70	2	2,914	0.07%
2023/04/26	31	11.50	0	0.00	11.50	31	2,916	1.06%
2023/04/25	3	11.78	3	11.80	11.60	0	2,911	0.00%
2023/04/24	24	11.85	0	0.00	11.90	24	2,908	0.83%
2023/04/19	0	0.00	105	12.25	12.25	-105	2,847	-3.69%	大賣/鉅額交易
2023/04/18	20	12.15	1	12.15	12.15	19	2,828	0.67%
2023/04/13	5	12.30	1	12.30	12.30	4	2,795	0.14%
2023/04/12	0	0.00	1.6	12.30	12.35	-1.6	2,792	-0.06%
2023/04/10	10.5	12.22	3	12.20	12.20	7.5	2,774	0.27%
2023/04/06	0	0.00	6	12.25	12.15	-6	2,825	-0.21%
2023/03/29	0	0.00	2	12.30	12.25	-2	2,867	-0.07%
2023/03/28	0	0.00	1	12.35	12.35	-1	2,878	-0.03%
2023/03/27	7	12.43	6	12.25	12.20	1	2,868	0.03%
2023/03/24	14	12.75	6	12.55	12.60	8	2,875	0.28%
2023/03/23	19.6	13.20	28	13.43	13.15	-8.4	2,814	-0.30%
2023/03/22	0	0.00	7	12.77	12.80	-7	2,590	-0.27%
2023/03/17	5	11.75	0	0.00	11.70	5	2,506	0.20%
2023/03/16	7.1	11.74	1	11.90	11.60	6.1	2,514	0.24%
2023/03/15	0	0.00	13.7	12.01	12.00	-13.7	2,505	-0.55%
2023/03/14	0	0.00	4	12.00	11.95	-4	2,523	-0.16%
2023/03/13	0	0.00	10	12.07	12.10	-10	2,534	-0.39%
2023/03/10	2	12.30	13	12.48	12.30	-11	2,554	-0.43%
2023/03/09	19	12.57	7	12.61	12.80	12	2,613	0.46%
2023/03/08	5	12.24	0	0.00	12.20	5	2,638	0.19%
2023/03/07	0	12.45	1	12.30	12.25	-1	2,643	-0.04%
2023/03/06	10	12.30	8	12.30	12.20	2	2,644	0.08%
2023/03/03	2	12.10	1.1	12.12	12.10	0.9	2,690	0.03%
2023/03/02	2	12.15	2	12.13	12.15	0	2,682	0.00%
2023/03/01	5	12.07	0	0.00	12.05	5	2,687	0.19%
2023/02/24	18	12.21	5	12.16	12.15	13	2,699	0.48%
2023/02/23	9	12.48	0.6	12.55	12.40	8.4	2,694	0.31%
2023/02/22	24	12.58	0	0.00	12.50	24	2,809	0.85%
2023/02/21	7	12.81	5	12.95	12.80	2	2,867	0.07%
2023/02/20	4	12.94	0	0.00	12.95	4	2,843	0.14%
2023/02/17	7	12.90	0	0.00	13.00	7	2,819	0.25%
2023/02/16	5	13.13	0	0.00	13.05	5	2,789	0.18%
2023/02/15	19	12.83	68	12.92	13.00	-49	2,713	-1.81%
2023/02/13	19	12.47	0	0.00	12.45	19	2,579	0.74%
2023/02/10	0	0.00	13	13.00	12.90	-13	2,547	-0.51%
2023/02/09	9	13.12	3	12.90	13.15	6	2,452	0.24%
2023/02/08	53	12.68	26	12.23	12.80	27	2,241	1.20%
2023/02/07	0	0.00	3	11.95	12.10	-3	2,087	-0.14%
2023/02/03	3	11.70	34	11.98	11.85	-31	2,067	-1.50%
2023/02/02	2	11.90	21	11.94	11.90	-19	2,041	-0.93%
2023/01/11	0	0.00	1	11.10	11.15	-1	2,165	-0.05%
2023/01/09	1	11.35	1	11.35	11.35	0	2,202	0.00%
2023/01/06	0	0.00	2	11.35	11.35	-2	2,226	-0.09%
2023/01/05	0	0.00	2	11.50	11.40	-2	2,321	-0.09%
2023/01/04	2	11.25	0.2	11.15	11.25	1.8	2,344	0.08%
2022/12/28	0	0.00	13	11.55	11.40	-13	2,434	-0.53%
2022/12/27	5	11.50	4	11.68	11.70	1	2,447	0.04%
2022/12/26	1	11.10	0	0.00	11.05	1	2,414	0.04%
2022/12/21	3	11.03	0	0.00	11.00	3	2,626	0.11%
2022/12/20	12	11.33	3	11.10	11.10	9	2,662	0.34%
2022/12/19	7.2	11.54	0	0.00	11.50	7.2	2,784	0.26%
2022/12/16	0	0.00	3	11.85	11.80	-3	2,851	-0.11%
2022/12/15	2	11.63	0	0.00	11.55	2	2,882	0.07%
2022/12/14	1	11.55	0	0.00	11.60	1	2,915	0.03%
2022/12/13	2	11.45	0	0.00	11.45	2	2,966	0.07%
2022/12/09	1	11.95	0	0.00	11.85	1	3,235	0.03%
2022/12/08	0	0.00	3	12.05	11.90	-3	3,349	-0.09%
2022/12/07	0	0.00	2	11.95	11.80	-2	3,419	-0.06%
2022/12/05	0	0.00	1	12.60	12.50	-1	3,725	-0.03%
2022/12/02	1	12.60	6	12.58	12.60	-5	3,932	-0.13%
2022/12/01	0	0.00	31	12.68	12.55	-31	4,126	-0.75%
2022/11/30	6	12.55	11	12.32	12.50	-5	4,328	-0.12%
2022/11/29	10	11.95	0	0.00	11.85	10	4,403	0.23%
2022/11/28	0	0.00	5	11.80	11.80	-5	4,683	-0.11%
2022/11/25	17	11.97	1	11.95	11.95	16	4,905	0.33%
2022/11/24	1	11.50	6	11.50	11.50	-5	5,168	-0.10%
2022/11/21	9	11.68	0	0.00	11.70	9	6,549	0.14%
2022/11/18	30.1	12.17	4.1	12.22	12.10	26.1	6,624	0.39%
2022/11/17	2	11.88	2	11.90	11.90	0	6,586	0.00%
2022/11/16	10	10.85	1	11.05	10.85	9	6,634	0.14%
2022/11/15	0.1	11.05	0	0.00	10.95	0.1	6,759	0.00%
2022/11/14	1	10.95	0	0.00	11.00	1	6,979	0.01%
2022/11/11	0	0.00	6	11.10	10.85	-6	7,150	-0.08%
2022/11/08	6	11.60	0	0.00	11.45	6	7,574	0.08%
2022/11/02	1	11.20	10	11.20	11.25	-9	8,149	-0.11%
2022/10/26	3	10.27	0	0.00	10.20	3	8,764	0.03%
2022/10/25	4	10.59	0	0.00	10.35	4	8,893	0.04%
2022/10/24	1	11.00	0	0.00	11.00	1	8,849	0.01%
2022/10/20	5	11.06	202	11.04	11.45	-197	8,815	-2.23%	大賣/鉅額交易
2022/10/19	32	11.97	0	0.00	11.50	32	8,768	0.36%
2022/10/18	0	0.00	5	11.90	11.90	-5	8,746	-0.06%
2022/10/14	0	0.00	2	11.70	11.95	-2	8,704	-0.02%
2022/10/13	7.3	11.60	5	11.55	11.15	2.3	8,696	0.03%
2022/10/12	1	12.05	0	0.00	12.25	1	8,635	0.01%
2022/10/11	12	12.69	0	0.00	12.20	12	8,622	0.14%
2022/10/05	1	13.70	14	13.70	13.15	-13	8,577	-0.15%
2022/10/04	10	13.30	0	0.00	13.40	10	8,551	0.12%
2022/09/30	1	12.90	3	12.70	13.40	-2	8,526	-0.02%
2022/09/29	15	12.80	0	0.00	12.80	15	8,474	0.18%
2022/09/28	65.1	13.15	0	0.00	12.85	65.1	8,432	0.77%
2022/09/27	6	13.60	4	13.98	14.25	2	8,322	0.02%
2022/09/26	6.1	14.13	4	13.59	14.00	2.1	8,262	0.02%
2022/09/23	2	14.80	3	14.93	14.80	-1	8,161	-0.01%
2022/09/22	200	15.21	0	0.00	15.25	200	8,141	2.46%	大買/鉅額交易
2022/09/21	10	15.05	8.4	14.89	14.80	1.6	8,144	0.02%
2022/09/20	2	15.10	0	0.00	15.25	2	8,232	0.02%
2022/09/19	6.1	14.89	3	14.60	14.80	3.1	8,215	0.04%
2022/09/16	90.1	15.45	0	0.00	15.15	90.1	8,181	1.10%
2022/09/15	5	16.10	5	16.00	15.90	0	8,073	0.00%
2022/09/14	25.1	16.27	206	16.14	16.35	-180.9	7,976	-2.27%	大賣/鉅額交易
2022/09/13	10.4	16.24	2	16.28	16.40	8.4	7,908	0.11%
2022/09/12	3	16.70	1	16.40	16.25	2	7,880	0.03%
2022/09/08	18	17.08	1	17.00	17.00	17	7,745	0.22%
2022/09/07	25	16.45	54	16.30	16.80	-29	7,540	-0.38%
2022/09/06	56	15.69	64	15.32	16.60	-8	7,311	-0.11%
2022/09/05	15.1	16.36	19	16.13	15.80	-3.9	7,060	-0.06%
2022/09/02	79.4	16.96	8	16.44	16.60	71.4	6,930	1.03%
2022/09/01	2	17.03	3	17.18	16.95	-1	6,696	-0.01%
2022/08/31	3	16.80	7	17.24	17.45	-4	6,600	-0.06%
2022/08/30	13	16.99	8	16.99	17.20	5	6,313	0.08%
2022/08/29	12	15.99	7	16.37	17.20	5	5,988	0.08%
2022/08/26	0	0.00	33	16.20	16.25	-33	5,326	-0.62%
2022/08/25	5	14.74	10	14.80	14.80	-5	4,993	-0.10%
2022/08/24	2	14.60	2	14.35	14.60	0	4,947	0.00%
2022/08/23	8	14.43	2	14.28	14.20	6	4,916	0.12%
2022/08/22	0	0.00	3	14.83	14.75	-3	4,790	-0.06%
2022/08/19	4	14.89	12.2	14.73	14.90	-8.2	4,676	-0.18%
2022/08/18	4	14.88	12	14.86	15.00	-8	4,443	-0.18%
2022/08/17	10	14.30	54	14.45	14.50	-44	4,260	-1.03%
2022/08/16	1	15.15	5	14.60	14.65	-4	4,171	-0.10%
2022/08/15	19	14.82	13	14.79	14.90	6	4,008	0.15%
2022/08/12	2	13.73	3	13.70	13.70	-1	3,798	-0.03%
2022/08/11	10	14.15	13	14.08	14.10	-3	3,670	-0.08%
2022/08/10	1	14.05	23	14.18	14.15	-22	3,530	-0.62%
2022/08/09	2	14.43	8	14.08	14.45	-6	3,371	-0.18%
2022/08/08	1	13.55	50	13.00	13.95	-49	3,180	-1.54%
2022/08/05	5	12.86	5	12.80	12.95	0	3,009	0.00%
2022/08/04	1	12.95	6	12.85	12.85	-5	2,998	-0.17%
2022/08/03	1.2	13.41	52	13.35	13.30	-50.8	2,932	-1.73%
2022/08/02	53	13.04	11	13.33	13.85	42	2,852	1.47%
2022/08/01	7	12.01	111	12.90	12.90	-104	2,590	-4.02%	大賣/鉅額交易
2022/07/29	7	11.76	0	0.00	11.75	7	2,445	0.29%
2022/07/28	0	0.00	1	11.70	11.70	-1	2,566	-0.04%
2022/07/22	0	0.00	32	11.82	11.60	-32	2,745	-1.17%
2022/07/21	1	11.75	0	0.00	11.75	1	2,778	0.04%
2022/07/20	1	11.95	1	12.05	11.90	0	2,793	0.00%
2022/07/18	2	11.60	0	0.00	11.55	2	2,802	0.07%
2022/07/15	5	11.30	0	0.00	11.20	5	2,796	0.18%
2022/07/11	1	11.55	0	0.00	11.45	1	2,864	0.03%
2022/07/07	0	0.00	1	11.55	11.60	-1	2,906	-0.03%
2022/07/06	2	11.65	3	11.30	11.40	-1	2,949	-0.03%
2022/07/05	0	0.00	1	11.90	11.85	-1	3,019	-0.03%
2022/07/04	1	11.85	2	11.60	11.75	-1	3,038	-0.03%
2022/06/30	22	13.09	2	12.85	12.50	20	3,130	0.64%
2022/06/29	77	13.42	5	13.30	13.50	72	3,100	2.32%
2022/06/28	3	13.18	54	13.64	13.75	-51	3,060	-1.67%
2022/06/24	8	13.18	0	0.00	13.10	8	2,980	0.27%
2022/06/23	0	0.00	10	13.30	13.00	-10	2,953	-0.34%
2022/06/22	0	0.00	1	13.00	13.20	-1	2,954	-0.03%
2022/06/21	1	13.30	0	0.00	13.00	1	3,000	0.03%
2022/06/20	3	13.13	0	0.00	12.90	3	3,027	0.10%
2022/06/17	1	13.00	71	13.58	13.60	-70	2,990	-2.34%
2022/06/16	0	12.85	5	12.50	12.40	-5	2,958	-0.17%
2022/06/14	50	13.00	5	12.95	13.05	45	3,091	1.46%
2022/06/13	50	13.50	0	0.00	13.40	50	3,120	1.60%
2022/06/10	0	0.00	1	13.75	13.90	-1	3,200	-0.03%
2022/06/09	7	13.79	71	13.33	13.95	-64	3,191	-2.01%
2022/06/07	5	12.85	1	12.80	12.60	4	3,246	0.12%
2022/06/02	50	12.05	0	0.00	12.30	50	3,477	1.44%
2022/06/01	101	12.48	4	12.28	12.25	97	3,679	2.64%	大買/
2022/05/31	2	12.30	4	12.23	12.30	-2	3,870	-0.05%
2022/05/24	0.2	11.33	0	0.00	11.15	0.2	5,613	0.00%
2022/05/20	1	11.70	0	0.00	11.65	1	5,908	0.02%
2022/05/19	0	0.00	2	11.70	11.95	-2	6,117	-0.03%
2022/05/16	0.2	11.80	0	0.00	11.60	0.2	6,699	0.00%
2022/05/13	1	11.85	3	11.75	11.70	-2	6,793	-0.03%
2022/05/12	0	0.00	3	12.00	11.50	-3	6,892	-0.04%
2022/05/11	5	11.80	0	0.00	11.50	5	6,997	0.07%
2022/05/10	2	11.60	0	0.00	11.95	2	7,160	0.03%
2022/05/06	2	12.45	6	12.28	12.45	-4	7,732	-0.05%
2022/05/05	6	12.78	5	12.83	12.75	1	7,768	0.01%
2022/05/04	3	12.55	8	12.09	12.55	-5	7,691	-0.07%
2022/04/29	1	12.15	0	0.00	12.00	1	7,814	0.01%
2022/04/28	0	0.00	1	11.00	11.40	-1	7,879	-0.01%
2022/04/27	20	10.35	2	10.15	10.40	18	8,077	0.22%
2022/04/26	0	0.00	4	10.71	10.70	-4	8,614	-0.05%
2022/04/25	2	10.88	0	0.00	10.90	2	8,651	0.02%
2022/04/22	1.2	12.00	2	12.00	11.95	-0.8	8,701	-0.01%
2022/04/21	3	12.00	0	0.00	12.00	3	8,755	0.03%
2022/04/20	0	0.00	7	12.15	12.20	-7	8,748	-0.08%
2022/04/19	3	12.37	0	0.00	12.40	3	8,773	0.03%
2022/04/18	0	0.00	10	12.38	12.30	-10	8,919	-0.11%
2022/04/15	32	12.33	4	12.35	12.10	28	8,911	0.31%
2022/04/14	5	12.30	0	0.00	12.30	5	8,878	0.06%
2022/04/13	0	0.00	3	12.80	12.80	-3	8,835	-0.03%
2022/04/12	21	12.55	144	12.25	12.50	-123	8,817	-1.39%	大賣/鉅額交易
2022/04/11	17	12.28	8	12.40	12.25	9	8,772	0.10%
2022/04/08	13	13.26	5	13.22	13.30	8	8,690	0.09%
2022/04/07	22.3	13.32	1	12.95	12.90	21.3	8,666	0.25%
2022/04/06	24	14.14	12	14.06	14.00	12	8,560	0.14%
2022/03/31	2	14.50	3	14.43	14.30	-1	8,516	-0.01%
2022/03/30	217	15.04	2	15.10	14.85	215	8,489	2.53%	大買/鉅額交易
2022/03/29	2	14.35	17	14.20	14.20	-15	8,433	-0.18%
2022/03/28	2	14.30	1	14.35	14.20	1	8,437	0.01%
2022/03/25	11	14.78	30	14.72	14.80	-19	8,375	-0.23%
2022/03/24	7	14.93	7	14.97	14.90	0	8,324	0.00%
2022/03/23	5	15.43	0	0.00	15.25	5	8,274	0.06%
2022/03/22	9	15.54	0	0.00	15.40	9	8,258	0.11%
2022/03/21	10	15.90	20	15.77	15.75	-10	8,275	-0.12%
2022/03/18	7	15.44	1	15.75	15.55	6	8,372	0.07%
2022/03/17	5	15.72	3	15.70	15.85	2	8,393	0.02%
2022/03/16	0	0.00	3	15.15	14.95	-3	8,333	-0.04%
2022/03/15	5	14.95	0	0.00	14.65	5	8,255	0.06%
2022/03/14	1	15.40	3	15.52	15.30	-2	8,129	-0.02%
2022/03/11	2	15.53	3	15.63	15.40	-1	8,076	-0.01%
2022/03/10	21	16.46	22	16.13	16.05	-1	7,965	-0.01%
2022/03/09	24	16.18	30	16.01	16.00	-6	7,839	-0.08%
2022/03/08	21	16.48	28	16.13	15.85	-7	7,714	-0.09%
2022/03/07	17	15.43	16	15.49	16.45	1	7,518	0.01%
2022/03/04	36	16.13	18	16.07	16.00	18	7,279	0.25%
2022/03/03	42	17.07	29	16.91	16.85	13	7,016	0.19%
2022/03/02	42.1	16.82	29	17.10	17.70	13.1	6,610	0.20%
2022/03/01	23	15.44	17	15.96	16.60	6	6,129	0.10%
2022/02/25	1	15.05	41	15.18	15.10	-40	5,770	-0.69%
2022/02/24	15	15.01	85	14.96	14.70	-70	5,519	-1.27%
2022/02/23	12	13.98	26	13.86	14.30	-14	5,160	-0.27%
2022/02/22	15	13.30	2	13.30	13.50	13	4,991	0.26%
2022/02/21	16	14.11	7	14.11	13.90	9	4,839	0.19%
2022/02/18	6	13.70	11	13.59	14.20	-5	4,611	-0.11%
2022/02/17	28	13.68	38	13.85	13.85	-10	4,416	-0.23%
2022/02/16	3	12.72	5	12.81	12.65	-2	4,087	-0.05%
2022/02/15	4	12.89	0	0.00	12.75	4	4,011	0.10%
2022/02/14	10	12.80	0	0.00	12.75	10	3,921	0.26%
2022/02/11	8	13.00	12	13.64	13.45	-4	3,823	-0.10%
2022/02/10	28	13.44	5	13.54	13.35	23	3,699	0.62%
2022/02/09	11	13.52	40	13.15	14.00	-29	3,520	-0.82%
2022/02/08	19	13.28	54	13.17	13.35	-35	3,246	-1.08%
2022/02/07	0	0.00	2	11.83	12.15	-2	2,916	-0.07%
2022/01/25	11	11.16	0	0.00	11.10	11	2,843	0.39%
2022/01/24	21	11.43	6	12.02	12.05	15	2,752	0.54%
2022/01/21	16	12.12	13	12.19	12.00	3	2,619	0.11%
2022/01/20	33	13.06	7.9	13.06	13.30	25.1	2,502	1.00%
2022/01/19	59	13.58	63.1	13.72	14.00	-4.1	2,277	-0.18%
2022/01/17	0	0.00	82	11.65	11.65	-82	1,630	-5.03%
2022/01/14	14	10.03	4	10.60	10.60	10	1,523	0.66%
2022/01/13	7	9.84	0	0.00	9.76	7	1,440	0.49%
2022/01/12	36	10.07	9	9.88	9.88	27	1,426	1.89%
2022/01/11	15	10.51	0	0.00	10.35	15	1,372	1.09%
2022/01/05	5	9.88	0	0.00	9.80	5	1,157	0.43%
2021/12/29	6	10.00	0	0.00	9.97	6	1,115	0.54%
2021/12/27	0	0.00	2	9.85	9.81	-2	1,079	-0.19%
2021/12/23	2	9.81	0	0.00	9.94	2	1,065	0.19%
2021/12/22	0	0.00	7	9.55	10.05	-7	1,041	-0.67%
2021/12/20	5	9.20	0	0.00	9.19	5	997	0.50%
2021/12/15	1	9.83	1	9.80	9.85	0	918	0.00%
2021/12/14	7	10.69	7	10.54	10.50	0	845	0.00%
2021/12/13	0	0.00	2	10.07	10.25	-2	666	-0.30%
2021/12/10	0	0.00	7.3	9.51	9.34	-7.3	570	-1.28%
2021/12/09	22	8.74	0	0.00	8.74	22	525	4.18%
2021/12/07	2	8.70	0	0.00	8.73	2	532	0.38%
2021/11/24	0	0.00	2	8.42	8.42	-2	514	-0.39%
2021/11/16	0	0.00	2	8.50	8.45	-2	520	-0.38%
2021/11/15	0	0.00	1	8.55	8.46	-1	528	-0.19%
2021/11/09	0	0.00	0.1	8.50	8.50	-0.1	517	-0.02%
2021/11/08	0	0.00	1	8.71	8.70	-1	507	-0.20%
2021/11/05	0	0.00	1	8.78	8.77	-1	512	-0.20%
2021/11/04	1	8.80	0	9.25	9.05	1	507	0.20%
2021/11/03	0	0.00	13	8.82	8.85	-13	467	-2.78%
2021/11/02	3	8.01	0	0.00	8.05	3	437	0.69%
2021/11/01	0	0.00	2	7.85	7.90	-2	420	-0.48%
2021/10/29	1	7.73	0	0.00	7.63	1	414	0.24%
2021/10/28	1	8.00	0	0.00	7.95	1	406	0.25%
2021/10/22	0	0.00	1	7.40	7.45	-1	405	-0.25%
2021/10/20	0	7.36	0	0.00	7.39	0	425	0.00%
2021/10/19	0	0.00	1	7.43	7.40	-1	436	-0.23%
2021/10/15	2	7.44	0	0.00	7.41	2	454	0.44%
2021/10/14	1	7.38	0	0.00	7.40	1	478	0.21%
2021/10/13	1	7.34	0	0.00	7.42	1	524	0.19%
2021/10/12	0.1	7.46	0	0.00	7.39	0.1	572	0.02%
2021/10/07	2	7.33	0	0.00	7.42	2	594	0.34%
2021/10/06	1	7.36	0	0.00	7.49	1	603	0.17%
2021/10/01	0	0.00	1	7.80	7.70	-1	617	-0.16%
2021/09/29	0	0.00	6	7.68	7.69	-6	621	-0.96%
2021/09/28	0	0.00	16	7.79	7.77	-16	627	-2.55%
2021/09/24	1	7.80	2	7.82	7.90	-1	645	-0.15%
2021/09/17	1	7.63	0	0.00	7.77	1	668	0.15%
2021/09/16	0	0.00	1	7.89	7.77	-1	679	-0.15%
2021/09/15	1	8.08	0	0.00	7.86	1	685	0.15%
2021/09/14	9	8.06	3	8.02	8.00	6	703	0.85%
2021/09/13	3	8.09	0	0.00	8.19	3	717	0.42%
2021/09/08	1	7.50	0	0.00	7.51	1	726	0.14%
2021/09/07	4	7.65	0	0.00	7.62	4	732	0.55%
2021/09/06	5	7.79	0	0.00	7.78	5	734	0.68%
2021/09/03	1	8.00	0	0.00	8.00	1	742	0.13%
2021/09/01	0	0.00	13.2	7.96	8.00	-13.2	749	-1.76%
2021/08/31	1	7.90	0	0.00	7.85	1	752	0.13%
2021/08/30	0	0.00	1	7.90	7.94	-1	760	-0.13%
2021/08/26	1	7.89	0	0.00	7.90	1	775	0.13%
2021/08/25	2	7.92	0	0.00	7.96	2	782	0.26%
2021/08/23	0	0.00	0.1	7.65	7.95	-0.1	802	-0.01%
2021/08/18	0	0.00	2	8.18	8.20	-2	822	-0.24%
2021/08/17	0	0.00	2	8.24	8.10	-2	826	-0.24%
2021/08/16	0	0.00	1	8.48	8.47	-1	823	-0.12%
2021/08/05	0	0.00	1	9.22	9.22	-1	1,025	-0.10%
2021/07/29	10	9.30	0	0.00	9.26	10	1,295	0.77%
2021/07/23	0	0.00	1	9.63	9.63	-1	1,599	-0.06%
2021/07/22	0	0.00	1	9.69	9.47	-1	1,662	-0.06%
2021/07/21	2	9.37	0	0.00	9.36	2	1,858	0.11%
2021/07/20	0	0.00	2	9.72	9.60	-2	1,936	-0.10%
2021/07/19	3	10.03	1	10.05	9.97	2	2,007	0.10%
2021/07/16	0	0.00	3	9.75	9.76	-3	2,362	-0.13%
2021/07/14	1	8.96	2	8.96	8.96	-1	3,296	-0.03%
2021/07/13	1	9.03	0	0.00	9.02	1	3,314	0.03%
2021/07/12	0	0.00	1	9.27	9.22	-1	3,327	-0.03%
2021/07/08	2	9.34	0	0.00	9.36	2	3,524	0.06%
2021/07/01	2	9.39	0	0.00	9.24	2	3,833	0.05%
2021/06/28	2	9.43	0	0.00	9.42	2	3,910	0.05%
2021/06/25	0	0.00	7	9.56	9.41	-7	3,918	-0.18%
2021/06/24	0	0.00	10	9.60	9.60	-10	3,931	-0.25%
2021/06/23	1	9.10	0	0.00	9.24	1	3,968	0.03%
2021/06/22	10	9.05	10	9.20	9.06	0	3,996	0.00%
2021/06/16	0	0.00	12	9.80	9.73	-12	4,317	-0.28%
2021/06/15	3.2	9.98	0	0.00	9.99	3.2	4,330	0.07%
2021/06/11	1	10.05	0	0.00	9.96	1	4,342	0.02%
2021/06/08	0	0.00	13	10.14	10.10	-13	4,445	-0.29%
2021/06/02	1	10.45	0	0.00	10.40	1	4,558	0.02%
2021/05/28	5	10.55	0	0.00	10.45	5	4,655	0.11%
2021/05/18	0	0.00	1	9.40	9.76	-1	5,542	-0.02%
2021/05/17	0	0.00	13	8.90	8.88	-13	5,594	-0.23%
2021/05/13	0	0.00	13	9.56	10.00	-13	5,755	-0.23%
2021/05/12	14	10.05	24	10.19	9.60	-10	5,861	-0.17%
2021/05/11	41	10.83	35	11.30	10.65	6	5,973	0.10%
2021/05/10	15	11.80	0	0.00	11.75	15	6,094	0.25%
2021/05/07	0	0.00	22	11.66	11.90	-22	6,472	-0.34%
2021/05/06	24	11.55	11	11.87	11.35	13	6,543	0.20%
2021/05/05	18	11.51	18	11.67	11.55	0	6,512	0.00%
2021/05/04	25	11.38	14.9	11.84	11.25	10.1	6,472	0.16%
2021/05/03	22	11.98	30	12.25	11.75	-8	6,408	-0.12%
2021/04/29	21	12.79	0	0.00	12.60	21	6,332	0.33%
2021/04/28	10	12.98	4	12.88	12.80	6	6,258	0.10%
2021/04/27	35	13.36	8	13.33	13.05	27	6,271	0.43%
2021/04/26	9	13.55	1	13.40	13.25	8	6,267	0.13%
2021/04/23	15	13.54	3	13.70	13.45	12	6,231	0.19%
2021/04/22	59.1	14.33	51	14.41	13.25	8.1	6,150	0.13%
2021/04/21	44.1	14.13	22	14.29	14.60	22.1	5,755	0.38%
2021/04/20	31	13.22	53.4	13.04	13.35	-22.4	5,255	-0.43%
2021/04/19	3	12.25	26	12.17	12.15	-23	4,774	-0.48%
2021/04/16	0	0.00	1	12.25	12.10	-1	4,751	-0.02%
2021/04/15	13	12.29	7	12.15	12.20	6	4,742	0.13%
2021/04/14	1	12.05	0	0.00	12.05	1	4,631	0.02%
2021/04/13	15	12.64	2	12.70	12.05	13	4,564	0.28%
2021/04/12	2	12.60	16	12.73	12.65	-14	4,509	-0.31%
2021/04/09	20	12.10	2	12.20	12.20	18	4,409	0.41%
2021/04/08	2	12.40	30	12.30	12.20	-28	4,337	-0.65%
2021/04/07	0	0.00	1.5	11.97	12.05	-1.5	4,298	-0.03%
2021/04/06	1	11.75	2	11.95	11.70	-1	4,302	-0.02%
2021/04/01	5	11.75	0	0.00	11.75	5	4,287	0.12%
2021/03/31	1	11.80	0	0.00	12.15	1	4,257	0.02%
2021/03/30	1	11.80	0	0.00	11.80	1	4,224	0.02%
2021/03/29	0	0.00	2	11.85	11.85	-2	4,224	-0.05%
2021/03/26	5	11.70	0	0.00	11.65	5	4,220	0.12%
2021/03/25	0	0.00	2	11.80	11.80	-2	4,193	-0.05%
2021/03/24	1	12.25	1	12.10	12.25	0	4,167	0.00%
2021/03/23	27	13.15	0	0.00	12.25	27	4,145	0.65%
2021/03/22	11	12.39	21	12.77	12.90	-10	4,021	-0.25%
2021/03/18	0	0.00	3	11.70	11.70	-3	3,887	-0.08%
2021/03/16	0	0.00	5	11.95	11.70	-5	3,946	-0.13%
2021/03/15	5	12.05	0	0.00	11.90	5	3,962	0.13%
2021/03/12	6	11.64	11	11.67	11.50	-5	3,954	-0.13%
2021/03/11	7	11.46	1	11.35	11.60	6	4,040	0.15%
2021/03/10	7	11.24	10	11.10	11.00	-3	4,197	-0.07%
2021/03/09	0	0.00	2	10.98	10.90	-2	4,723	-0.04%
2021/03/08	3	11.25	0	0.00	11.20	3	4,725	0.06%
2021/03/04	14	11.71	0	0.00	11.60	14	4,823	0.29%
2021/03/02	0	0.00	7	12.19	12.20	-7	4,844	-0.14%
2021/02/25	24	12.38	1	12.70	12.25	23	4,717	0.49%
2021/02/24	9	12.77	6	12.50	12.70	3	4,606	0.07%
2021/02/23	25	12.28	67.1	12.45	12.70	-42.1	4,424	-0.95%
2021/02/22	56	12.10	7	12.00	12.10	49	4,189	1.17%
2021/02/19	1	10.75	0	0.00	11.00	1	3,972	0.03%
2021/02/18	23	10.90	9	11.06	11.10	14	3,947	0.35%
2021/02/17	3	10.38	1	10.80	11.15	2	3,896	0.05%
2021/02/05	2	11.05	1	11.35	10.80	1	3,823	0.03%
2021/02/04	15	11.49	11	11.94	11.45	4	3,720	0.11%
2021/02/03	18	11.16	6	10.90	11.20	12	3,592	0.33%
2021/02/02	8	10.84	37	11.10	11.20	-29	3,426	-0.85%
2021/02/01	38	10.00	3	10.20	10.85	35	3,237	1.08%
2021/01/29	8	10.75	11	10.98	11.10	-3	3,025	-0.10%
2021/01/28	0	0.00	1	9.66	10.10	-1	2,630	-0.04%
2021/01/25	0	0.00	5	9.05	9.10	-5	2,536	-0.20%
2021/01/21	5	9.11	3.4	9.28	9.00	1.6	2,520	0.06%
2021/01/20	4	9.86	0	0.00	9.45	4	2,496	0.16%
2021/01/19	41	10.50	7	10.46	10.50	34	2,439	1.39%
2021/01/18	0	0.00	2	9.30	9.58	-2	2,320	-0.09%
2021/01/15	1.5	8.74	1	8.81	8.71	0.5	2,297	0.02%
2021/01/08	3	8.87	155	8.89	8.89	-152	2,306	-6.59%	大賣/鉅額交易
2021/01/06	0	0.00	1	9.28	9.10	-1	2,274	-0.04%
2021/01/05	20	9.26	3	9.37	9.22	17	2,268	0.75%
2021/01/04	0	0.00	6	9.43	9.43	-6	2,260	-0.27%
2020/12/30	0	0.00	1	9.51	9.53	-1	2,249	-0.04%
2020/12/29	2	9.90	1	9.70	9.61	1	2,241	0.04%
2020/12/28	0	0.00	2	9.29	9.33	-2	2,207	-0.09%
2020/12/25	0	0.00	0	9.06	9.19	0	2,193	0.00%
2020/12/23	86	9.09	1	9.15	9.15	85	2,185	3.89%
2020/12/22	2	9.10	2	9.25	9.04	0	2,195	0.00%
2020/12/21	4	9.23	0	0.00	9.16	4	2,189	0.18%
2020/12/18	3	9.28	2	9.45	9.26	1	2,181	0.05%
2020/12/17	3	9.44	2	9.45	9.40	1	2,169	0.05%
2020/12/15	0	0.00	2	9.80	9.62	-2	2,155	-0.09%
2020/12/14	3	9.62	1	9.40	9.63	2	2,144	0.09%
2020/12/10	1	9.37	0	0.00	9.48	1	2,164	0.05%
2020/12/09	1	9.65	0	0.00	9.90	1	2,106	0.05%
2020/12/07	1	9.00	6	9.13	9.10	-5	2,060	-0.24%
2020/12/04	43	10.05	3	9.95	9.95	40	1,960	2.04%
2020/12/03	65	11.81	26	11.83	11.05	39	1,779	2.19%
2020/12/02	3	11.85	5	11.85	11.85	-2	1,247	-0.16%
2020/12/01	0	0.00	7	10.80	10.80	-7	1,217	-0.58%
2020/11/30	2	9.84	22	9.78	9.84	-20	1,188	-1.68%
2020/11/27	4	8.99	8	9.09	8.95	-4	1,104	-0.36%
2020/11/24	0	0.00	12	8.30	8.23	-12	1,146	-1.05%
2020/11/23	0.1	8.29	2	8.36	8.35	-1.9	1,151	-0.16%
2020/11/20	0.5	8.30	0	0.00	8.36	0.5	1,179	0.04%
2020/11/19	0.5	8.34	6	8.39	8.39	-5.5	1,189	-0.46%
2020/11/16	12	8.44	0	0.00	8.38	12	1,218	0.99%
2020/11/09	0	0.00	6	8.77	8.76	-6	1,378	-0.44%
2020/10/30	1	8.51	0	0.00	8.51	1	1,378	0.07%
2020/10/29	2	8.56	2	8.55	8.54	0	1,381	0.00%
2020/10/28	2	8.93	0	0.00	8.80	2	1,384	0.14%
2020/10/26	14	9.03	2	9.37	9.28	12	1,431	0.84%
2020/10/12	1	8.10	0	0.00	8.04	1	1,741	0.06%
2020/10/06	3	8.14	1	8.09	8.10	2	2,160	0.09%
2020/10/05	0	0.00	9	8.02	8.06	-9	2,261	-0.40%
2020/09/29	0	0.00	5	8.03	8.06	-5	2,285	-0.22%
2020/09/25	3	8.10	0	0.00	8.10	3	2,295	0.13%
2020/09/23	0	0.00	1	8.70	8.67	-1	2,318	-0.04%
2020/09/18	1	9.01	0	0.00	8.93	1	2,317	0.04%
2020/09/16	0	0.00	16	9.19	9.12	-16	2,301	-0.70%
2020/09/15	0.7	8.63	0	0.00	8.80	0.7	2,234	0.03%
2020/09/14	1	8.79	0	0.00	8.69	1	2,232	0.04%
2020/09/11	2.3	8.57	0	0.00	8.69	2.3	2,249	0.10%
2020/09/10	6	8.74	10	8.80	8.70	-4	2,264	-0.18%
2020/09/09	1	9.07	6	8.80	8.99	-5	2,279	-0.22%
2020/09/08	4	8.89	10	8.89	8.90	-6	2,261	-0.27%
2020/09/07	0	0.00	24	8.95	8.88	-24	2,254	-1.06%
2020/09/04	23	8.94	88	8.94	8.88	-65	2,242	-2.90%
2020/09/03	10	9.03	459	9.04	9.00	-449	2,222	-20.20%	大賣/鉅額交易
2020/09/02	7	9.00	210	8.98	9.21	-203	2,194	-9.25%	大賣/鉅額交易
2020/09/01	3	9.04	4	9.08	9.04	-1	2,164	-0.05%
2020/08/31	2.5	9.19	33	9.18	9.22	-30.5	2,131	-1.43%
2020/08/28	0	0.00	15	8.83	8.80	-15	2,028	-0.74%
2020/08/26	22	8.90	0	0.00	8.85	22	1,997	1.10%
2020/08/21	2	8.54	0	0.00	8.52	2	1,944	0.10%
2020/08/20	20	8.42	5	8.60	8.50	15	1,944	0.77%
2020/08/19	16	8.68	3	8.73	9.00	13	1,902	0.68%
2020/08/17	0	0.00	10	8.97	8.98	-10	1,850	-0.54%
2020/08/14	15.5	8.88	0	0.00	9.11	15.5	1,796	0.86%
2020/08/12	45	8.25	0	0.00	8.24	45	1,701	2.64%
2020/08/10	5	8.51	0	0.00	8.44	5	1,683	0.30%
2020/08/07	2	8.46	0	0.00	8.42	2	1,676	0.12%
2020/08/06	0	0.00	4	8.52	8.60	-4	1,669	-0.24%
2020/08/05	17	8.65	120	8.69	8.48	-103	1,670	-6.16%	大賣/鉅額交易
2020/08/04	10	8.78	0	0.00	8.78	10	1,665	0.60%
2020/08/03	65	8.77	1	8.78	8.73	64	1,666	3.84%
2020/07/31	117	8.98	15	8.87	8.92	102	1,654	6.17%	大買/鉅額交易
2020/07/30	12	8.67	5	8.88	8.88	7	1,612	0.43%
2020/07/29	5	8.01	0	0.00	8.08	5	1,578	0.32%
2020/07/28	15	7.67	0	0.00	7.64	15	1,562	0.96%
2020/07/27	81	7.85	10	7.76	7.75	71	1,556	4.56%
2020/07/24	38	8.07	0	0.00	7.83	38	1,542	2.46%
2020/07/23	57	8.33	0	0.00	8.27	57	1,486	3.83%
2020/07/22	0	0.00	10	8.53	8.57	-10	1,457	-0.69%
2020/07/21	10	8.82	3	9.10	8.67	7	1,428	0.49%
2020/07/20	21	8.77	20	7.99	9.18	1	1,355	0.07%
2020/07/17	1	8.82	85	9.57	8.81	-84	1,271	-6.61%
2020/07/16	0	0.00	1	9.76	9.78	-1	1,161	-0.09%
2020/07/15	9	9.95	5	9.90	10.00	4	1,094	0.37%
2020/07/14	29	9.73	0	0.00	10.00	29	963	3.01%
2020/07/13	95	9.04	0	0.00	9.26	95	798	11.90%
2020/07/06	3	8.00	0	0.00	8.03	3	544	0.55%
2020/07/03	3	8.25	0	0.00	8.15	3	532	0.56%
2020/06/22	0	0.00	1	8.03	8.03	-1	435	-0.23%
2020/06/18	0	0.00	1	7.83	8.25	-1	429	-0.23%
2020/06/16	0	0.00	2	7.87	7.87	-2	376	-0.53%
2020/06/12	0	0.00	2	7.15	7.15	-2	360	-0.55%
2020/06/10	3	7.20	3	7.13	7.13	0	378	0.00%
2020/06/09	0	0.00	1	7.16	7.19	-1	411	-0.24%
2020/06/04	0	0.00	5	7.36	7.31	-5	495	-1.01%
2020/05/27	3	7.09	0	0.00	7.20	3	505	0.59%
2020/05/20	5	6.85	0	0.00	6.89	5	497	1.01%
2020/05/19	13	6.85	0	0.00	6.85	13	498	2.61%
2020/05/18	90	6.84	0	0.00	6.81	90	498	18.07%
2020/05/15	36	6.93	0	0.00	6.98	36	496	7.25%
2020/05/14	0	0.00	7	7.15	7.06	-7	495	-1.41%
2020/05/12	84	7.15	0	0.00	7.35	84	506	16.57%
2020/05/08	20	7.02	0	0.00	7.00	20	501	3.99%
2020/05/07	91	7.04	0	0.00	7.08	91	543	16.75%
2020/05/04	9	6.69	0	0.00	6.69	9	558	1.61%
2020/04/30	30	6.63	0	0.00	6.68	30	562	5.33%
2020/04/28	42	6.42	0	0.00	6.52	42	575	7.30%
2020/04/27	10	6.38	0	0.00	6.36	10	589	1.70%
2020/04/24	20	6.19	0	0.00	6.20	20	595	3.36%
2020/04/21	5	6.15	0	0.00	6.15	5	614	0.81%
2020/03/25	0	0.00	8	5.23	5.23	-8	654	-1.22%
2020/03/18	0	0.00	7	5.58	5.48	-7	659	-1.06%
2020/03/13	0	0.00	8	5.01	5.01	-8	656	-1.22%
2020/03/12	2	5.55	0	0.00	5.55	2	653	0.31%
2020/02/10	0	0.00	4	6.84	7.02	-4	936	-0.43%
2020/02/07	1	6.95	0	0.00	6.91	1	888	0.11%
2020/01/31	0	0.00	3	7.42	7.62	-3	846	-0.35%
2020/01/30	8	7.65	0	0.00	7.62	8	843	0.95%
2020/01/20	0	0.00	3	8.43	8.46	-3	827	-0.36%
2020/01/17	0	0.00	4	8.35	8.36	-4	819	-0.49%
2020/01/15	5	8.35	0	0.00	8.19	5	811	0.62%
2020/01/13	2	8.00	0	0.00	8.07	2	817	0.24%
2020/01/07	2	8.27	0	0.00	8.15	2	810	0.25%
2019/12/16	0	0.00	10	8.59	8.70	-10	1,227	-0.81%
2019/12/11	0	0.00	1	9.00	8.93	-1	1,202	-0.08%
2019/12/03	0	0.00	1	8.50	8.48	-1	1,123	-0.09%
2019/11/29	1	9.24	0	0.00	9.15	1	1,456	0.07%
2019/11/28	0	0.00	10	8.72	8.72	-10	1,295	-0.77%
2019/10/02	1	8.60	0	0.00	8.59	1	1,959	0.05%
2019/09/26	0	0.00	3	8.55	8.63	-3	1,954	-0.15%
2019/09/25	13	8.67	0	0.00	8.64	13	1,940	0.67%
2019/09/24	0	0.00	6	8.75	8.75	-6	1,605	-0.37%
2019/09/23	0	0.00	15	8.76	8.77	-15	1,608	-0.93%
2019/09/20	0	0.00	2	8.59	8.70	-2	1,590	-0.13%
2019/09/19	4	8.69	0	0.00	8.68	4	1,560	0.26%
2019/09/17	0	0.00	3	8.30	8.40	-3	1,520	-0.20%
2019/09/04	19	8.62	0	0.00	8.60	19	1,487	1.28%
2019/09/03	6	8.70	5	8.43	8.55	1	1,466	0.07%
2019/08/21	0	0.00	7	8.26	8.26	-7	1,116	-0.63%
2019/08/07	0	0.00	1	7.68	7.72	-1	1,115	-0.09%
2019/07/30	1	8.95	0	0.00	8.98	1	1,041	0.10%
2019/07/29	5	8.93	5	9.00	8.95	0	976	0.00%
2019/07/26	4	8.75	4	8.74	8.74	0	953	0.00%
2019/07/23	2	8.85	0	0.00	8.80	2	818	0.24%
2019/07/19	0	0.00	0.1	8.32	8.38	-0.1	695	-0.01%
2019/07/18	2	8.80	2	8.60	8.36	0	681	0.00%
2019/07/02	0	0.00	0.1	7.68	7.74	-0.1	782	-0.01%
2019/06/10	1	8.20	0	0.00	7.97	1	767	0.13%
2019/05/09	0	0.00	1	7.74	7.69	-1	680	-0.15%
2019/04/19	10	8.00	0	0.00	7.94	10	538	1.86%
2019/04/17	1	7.89	48	7.73	8.00	-47	442	-10.61%
2019/04/16	10	7.28	0	0.00	7.35	10	370	2.70%
2019/04/15	38	6.83	0	0.00	6.80	38	309	12.27%
2019/03/21	0	0.00	5	6.21	6.21	-5	371	-1.35%
2019/03/08	0	0.00	3	6.75	6.70	-3	346	-0.87%
2019/03/07	0	0.00	6	6.71	6.80	-6	342	-1.75%
2018/12/25	0	0.00	2	6.76	6.71	-2	389	-0.51%
2018/12/24	6	6.57	0	0.00	6.72	6	351	1.71%
2018/11/14	3	5.88	0	0.00	5.85	3	320	0.94%
2018/11/06	0	0.00	1	5.81	5.82	-1	332	-0.30%
2018/10/29	0	0.00	2	5.72	5.72	-2	221	-0.90%
2018/10/22	1	6.10	10	6.07	6.13	-9	203	-4.41%
2018/09/19	2	5.66	0	0.00	5.67	2	197	1.01%
2018/09/04	0	0.00	2	5.81	5.77	-2	197	-1.01%
2018/08/20	5	5.96	0	0.00	5.94	5	220	2.26%
2018/06/29	1	6.73	0	0.00	6.80	1	246	0.41%
2018/06/25	30	6.94	0	0.00	6.95	30	247	12.11%
2018/06/06	10	7.05	0	0.00	7.05	10	234	4.27%
2018/05/07	0	0.00	1	7.01	6.97	-1	217	-0.46%
2018/04/16	20	7.65	0	0.00	7.50	20	318	6.27%
2018/04/09	0	0.00	2	7.66	7.66	-2	355	-0.56%
2018/02/23	1	7.55	0	0.00	7.60	1	525	0.19%
2018/02/07	0	0.00	20	7.72	7.49	-20	564	-3.54%
2018/02/06	2	7.77	0	0.00	7.47	2	556	0.36%
2018/01/23	3	8.90	0	0.00	8.76	3	705	0.43%
2018/01/11	0.8	8.24	0	0.00	8.26	0.8	631	0.13%
2018/01/10	0	0.00	1	8.60	8.31	-1	673	-0.15%
2018/01/03	0	0.00	1	9.23	9.28	-1	694	-0.14%