志信 (2611)-臺銀-鳳山券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
6,679張
產業
上市航運類股
235人加入追蹤

立即追蹤
本地時間:14:30(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

志信 (2611)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/22	3	29.83	15.1	30.04	30.40	-12	7,541	-0.16%
2024/05/21	13	29.87	3	29.85	29.70	10	7,514	0.13%
2024/05/20	7	30.70	4	30.43	30.35	3	7,517	0.04%
2024/05/17	11	30.73	21.1	30.27	31.20	-10.1	7,428	-0.14%
2024/05/16	4	30.23	4	30.40	30.65	0	7,234	0.00%
2024/05/15	11	29.65	5	29.66	29.75	6	7,061	0.08%
2024/05/14	2	28.90	15	28.98	28.70	-13	6,847	-0.19%
2024/05/13	33	29.43	32	29.01	28.70	1	6,734	0.01%
2024/05/10	7	29.28	9	29.03	29.05	-2	6,498	-0.03%
2024/05/09	7	28.30	3.1	28.72	28.40	3.9	6,290	0.06%
2024/05/08	4	29.32	1	29.15	28.40	3	6,205	0.05%
2024/05/07	3.2	28.53	2	28.58	28.65	1.2	5,948	0.02%
2024/05/06	9	28.56	10	28.58	28.50	-1	5,855	-0.02%
2024/05/03	8	29.21	4.3	28.90	28.90	3.8	5,778	0.06%
2024/05/02	26	30.43	27	30.77	29.70	-1	5,634	-0.02%
2024/04/30	20	29.86	9	29.79	29.75	11	5,255	0.21%
2024/04/29	0	0.00	7	30.04	30.40	-7	4,712	-0.15%
2024/04/26	6	27.43	14.5	27.25	27.65	-8.5	4,583	-0.19%
2024/04/24	0	0.00	4.2	25.08	25.15	-4.2	4,193	-0.10%
2024/04/19	3	24.65	0	0.00	24.60	3	4,050	0.07%
2024/04/18	3	24.87	2.5	24.96	24.70	0.5	4,034	0.01%
2024/04/17	1	24.55	12	24.26	24.60	-11	4,003	-0.27%
2024/04/16	10	23.31	0	23.20	23.20	10	3,915	0.25%
2024/04/15	1	24.00	0	0.00	23.70	1	3,941	0.03%
2024/04/12	0	0.00	2	23.35	23.90	-2	4,022	-0.05%
2024/04/11	0	0.00	11	23.77	23.60	-11	4,491	-0.24%
2024/04/09	2	24.15	0	0.00	24.00	2	4,726	0.04%
2024/04/08	0	0.00	4	24.13	24.10	-4	4,708	-0.08%
2024/04/02	0	0.00	0	23.70	23.70	0	4,678	0.00%
2024/04/01	0	0.00	0	23.65	23.65	0	4,677	0.00%
2024/03/29	25	23.84	25	23.45	23.45	0	4,670	0.00%
2024/03/28	1	23.70	1	23.60	23.70	0	4,702	0.00%
2024/03/27	0	0.00	5	23.47	23.35	-5	4,740	-0.11%
2024/03/26	2	23.20	2	23.33	23.20	0	4,790	0.00%
2024/03/25	2	24.15	0	0.00	23.80	2	4,720	0.04%
2024/03/22	22.1	24.18	28	23.81	24.20	-5.9	4,686	-0.13%
2024/03/21	1	24.35	1.8	24.61	24.35	-0.8	4,675	-0.02%
2024/03/20	6	24.62	5.2	24.57	24.70	0.8	4,576	0.02%
2024/03/19	14	25.10	16.3	25.19	24.75	-2.3	4,482	-0.05%
2024/03/18	9.1	24.80	9	24.43	24.35	0.1	4,221	0.00%
2024/03/15	37	24.58	35	24.84	24.50	2	3,899	0.05%
2024/03/14	0	0.00	3.1	22.70	22.70	-3.1	3,454	-0.09%
2024/03/13	10	20.85	12	20.73	20.65	-2	3,496	-0.06%
2024/03/12	7	19.85	1	19.35	19.65	6	3,423	0.18%
2024/03/11	4	18.83	10	19.10	19.40	-6	3,704	-0.16%
2024/03/08	6	18.60	10	18.46	18.55	-4	3,826	-0.10%
2024/03/06	4	17.80	1	17.65	17.65	3	3,831	0.08%
2024/03/05	0	0.00	2	17.82	17.80	-2	3,818	-0.05%
2024/03/04	1	17.35	0	0.00	17.45	1	3,789	0.03%
2024/03/01	0	0.00	0	17.45	17.50	0	3,792	0.00%
2024/02/29	0	0.00	5	17.75	17.65	-5	3,792	-0.13%
2024/02/27	2	17.55	3	17.10	17.30	-1	3,770	-0.03%
2024/02/26	0	0.00	0	17.30	17.40	0	3,759	0.00%
2024/02/23	1	17.35	2	17.55	17.30	-1	3,747	-0.03%
2024/02/22	2	17.35	2	17.55	17.50	0	3,731	0.00%
2024/02/21	4	17.59	8	17.79	17.50	-4	3,696	-0.11%
2024/02/20	15	16.89	13	16.90	16.85	2	3,628	0.06%
2024/02/19	2	16.30	10.2	16.35	16.55	-8.2	3,611	-0.23%
2024/02/16	0	0.00	1	16.00	16.05	-1	3,606	-0.03%
2024/02/15	1	15.90	0	0.00	15.90	1	3,622	0.03%
2024/02/05	1	15.80	0	0.00	15.75	1	3,638	0.03%
2024/02/02	10	16.25	2	16.25	16.05	8	3,621	0.22%
2024/01/30	0	0.00	1	16.55	16.25	-1	3,581	-0.03%
2024/01/22	0	0.00	2	16.45	16.55	-2	3,523	-0.06%
2024/01/19	2	16.85	1	16.70	16.70	1	3,498	0.03%
2024/01/17	0	0.00	1	16.85	16.85	-1	3,457	-0.03%
2024/01/16	0	0.00	11	17.35	17.25	-11	3,434	-0.32%
2024/01/15	0	0.00	6	17.67	17.60	-6	3,405	-0.18%
2024/01/12	0	0.00	0.2	17.60	17.50	-0.2	3,384	-0.01%
2024/01/11	1	17.30	1	17.15	17.40	0	3,320	0.00%
2024/01/10	1	16.90	4	17.15	17.15	-3	3,283	-0.09%
2024/01/09	2	17.20	2	17.25	17.40	0	3,243	0.00%
2024/01/08	4	17.79	1	17.75	17.65	3	3,176	0.09%
2024/01/05	33	18.50	14	18.55	18.35	19	3,066	0.62%
2024/01/04	21.1	17.55	48	18.03	18.50	-26.9	2,534	-1.06%
2024/01/03	2	16.85	0	0.00	16.85	2	2,276	0.09%
2023/12/29	0	0.00	0	16.55	16.60	0	2,221	0.00%
2023/12/28	4	16.40	1.1	16.46	16.60	2.9	2,210	0.13%
2023/12/27	3	16.77	13	16.69	16.60	-10	2,179	-0.46%
2023/12/25	2	16.20	0	16.20	16.20	2	2,130	0.09%
2023/12/22	1	16.95	2	17.00	17.10	-1	2,074	-0.05%
2023/12/21	3	17.25	2	17.13	17.10	1	2,002	0.05%
2023/12/20	0	0.00	1	16.65	16.70	-1	1,914	-0.05%
2023/12/19	2	16.70	1	16.25	16.30	1	1,885	0.05%
2023/12/15	12	16.45	0.2	16.45	16.35	11.8	1,764	0.67%
2023/12/14	0	0.00	0.1	16.30	16.30	-0.1	1,750	-0.01%
2023/12/12	0	0.00	80	16.84	16.75	-80	1,710	-4.68%
2023/12/11	0.2	16.90	0	0.00	16.90	0.2	1,675	0.01%
2023/12/08	0	0.00	8	17.24	17.20	-8	1,628	-0.49%
2023/12/07	5	16.98	1	17.75	16.85	4	1,518	0.26%
2023/12/06	31	17.52	31	17.58	18.00	0	1,394	0.00%
2023/12/05	82	17.70	14	17.32	17.75	68	1,007	6.75%
2023/12/04	8	15.36	3	15.55	16.15	5	763	0.65%
2023/12/01	0	0.00	3	14.68	14.70	-3	646	-0.46%
2023/11/30	1	14.15	41	14.31	14.15	-40	596	-6.70%
2023/11/29	44	14.06	1	14.00	14.15	43	587	7.32%
2023/11/28	5	14.47	5	14.30	14.15	0	578	0.00%
2023/11/27	2	14.00	12	14.30	13.90	-10	557	-1.79%
2023/11/22	2	13.65	1	13.65	13.55	1	517	0.19%
2023/11/21	0	0.00	2	13.70	13.65	-2	518	-0.39%
2023/11/20	0	0.00	8.8	13.70	13.70	-8.8	517	-1.70%
2023/11/15	4	13.61	3	13.65	13.55	1	531	0.19%
2023/11/14	3	13.55	3	13.40	13.60	0	586	0.00%
2023/11/13	0	0.00	15	13.34	13.25	-15	567	-2.64%
2023/11/07	1	12.70	0	0.00	12.65	1	545	0.18%
2023/11/06	0	0.00	4.2	12.50	12.60	-4.2	553	-0.76%
2023/10/31	0.2	12.35	0	0.00	12.25	0.2	567	0.03%
2023/10/24	0	0.00	0	12.40	12.40	0	584	0.00%
2023/10/20	3	12.30	4.5	12.26	12.40	-1.5	588	-0.26%
2023/10/18	3	12.50	0	0.00	12.40	3	590	0.51%
2023/10/17	3	12.60	0	0.00	12.60	3	587	0.51%
2023/10/13	5	12.80	0	0.00	12.75	5	598	0.84%
2023/10/06	1	13.45	2	13.35	13.25	-1	604	-0.17%
2023/10/02	2	12.80	9.9	12.80	12.80	-7.9	615	-1.28%
2023/09/28	0	0.00	2.4	12.98	12.90	-2.4	621	-0.39%
2023/09/25	0	0.00	11	13.08	13.10	-11	649	-1.69%
2023/09/21	0	0.00	0	13.20	13.20	0	664	0.00%
2023/09/15	14	13.50	4	13.52	13.45	10	660	1.51%
2023/09/14	0	0.00	10	13.10	13.05	-10	632	-1.58%
2023/09/07	0	0.00	12	12.60	12.65	-12	698	-1.72%
2023/09/01	0	0.00	4	12.90	12.90	-4	927	-0.43%
2023/08/31	0	0.00	0.5	12.75	12.75	-0.5	943	-0.05%
2023/08/25	19	12.86	11	12.90	12.85	8	1,032	0.77%
2023/08/23	3	13.15	1	13.10	13.10	2	1,057	0.19%
2023/08/22	0	0.00	0	13.00	13.05	0	1,097	0.00%
2023/08/21	1	13.00	0	0.00	13.00	1	1,291	0.08%
2023/08/18	8	13.76	5	13.75	13.65	3	1,350	0.22%
2023/08/17	5	13.12	14	13.19	13.05	-9	1,286	-0.70%
2023/08/16	6	12.78	3	13.05	12.95	3	1,282	0.23%
2023/08/10	0	0.00	5	13.30	13.30	-5	1,267	-0.39%
2023/08/09	0	0.00	3	13.35	13.35	-3	1,265	-0.24%
2023/07/28	1	12.75	0	0.00	12.75	1	1,245	0.08%
2023/07/27	5	12.62	5	12.70	12.70	0	1,242	0.00%
2023/07/26	0	0.00	0	12.40	12.35	0	1,240	0.00%
2023/07/20	0	0.00	0.1	12.75	12.85	-0.1	1,239	-0.01%
2023/07/14	0	0.00	5.4	12.94	12.95	-5.4	1,234	-0.44%
2023/07/07	3	13.23	0	0.00	13.25	3	1,239	0.24%
2023/07/06	4	13.35	0	0.00	13.35	4	1,241	0.32%
2023/07/04	0	0.00	4	13.65	13.50	-4	1,238	-0.32%
2023/07/03	1	13.70	0	0.00	13.65	1	1,229	0.08%
2023/06/29	0	0.00	2	13.35	13.35	-2	1,208	-0.17%
2023/06/26	0	0.00	0	13.70	13.55	0	1,215	0.00%
2023/06/21	10	13.93	1	14.20	13.75	9	1,210	0.74%
2023/06/20	5	13.95	0	0.00	13.95	5	1,202	0.42%
2023/06/19	0	0.00	4	14.05	14.15	-4	1,195	-0.33%
2023/06/16	5	14.05	0	0.00	14.05	5	1,192	0.42%
2023/06/14	6	14.11	2	14.22	14.05	4	1,169	0.34%
2023/06/13	1	13.80	1	13.80	13.85	0	1,161	0.00%
2023/06/12	1	13.90	0	0.00	13.80	1	1,161	0.09%
2023/06/09	1	14.20	0	0.00	14.15	1	1,153	0.09%
2023/06/08	5	14.40	9	14.71	14.40	-4	1,135	-0.35%
2023/06/06	2	13.80	0	0.00	13.70	2	999	0.20%
2023/06/05	0	0.00	5	13.70	13.65	-5	1,004	-0.50%
2023/06/02	0	0.00	0	13.70	13.60	0	1,008	0.00%
2023/05/31	5	13.73	54	13.80	13.85	-49	1,050	-4.66%
2023/05/30	5	13.40	0	0.00	13.35	5	1,105	0.45%
2023/05/29	4	13.55	0.3	13.85	13.55	3.7	1,166	0.32%
2023/05/26	2	14.03	6	13.96	13.75	-4	1,366	-0.29%
2023/05/25	17	14.56	2	14.68	14.50	15	1,463	1.02%
2023/05/24	7	13.78	12	14.23	14.35	-5	1,268	-0.39%
2023/05/23	0	13.00	0	0.00	13.05	0	1,193	0.00%
2023/05/22	0.2	13.00	0	0.00	12.95	0.2	1,197	0.02%
2023/05/11	0.2	12.65	0.4	12.85	12.55	-0.2	1,236	-0.02%
2023/05/05	0	0.00	6	13.05	13.00	-6	1,244	-0.48%
2023/05/04	0	0.00	3	12.90	12.95	-3	1,253	-0.24%
2023/05/03	0	0.00	0.1	13.00	12.90	-0.1	1,261	-0.01%
2023/04/27	0	13.10	0	0.00	12.90	0	1,264	0.00%
2023/04/25	1	12.70	0	0.00	12.70	1	1,270	0.08%
2023/04/24	3	13.15	0	0.00	13.10	3	1,261	0.24%
2023/04/19	3	13.65	3	13.60	13.60	0	1,263	0.00%
2023/04/18	3	13.95	0.1	13.70	13.70	2.9	1,263	0.23%
2023/04/14	0.2	13.90	1	13.85	13.90	-0.8	1,243	-0.07%
2023/03/27	50	13.80	10	13.66	13.80	40	1,540	2.60%
2023/03/24	10	13.70	0	0.00	13.65	10	1,551	0.64%
2023/03/23	0	0.00	3.1	13.76	13.65	-3.1	1,561	-0.20%
2023/03/20	2	13.75	0	0.00	13.75	2	1,556	0.13%
2023/03/16	1	14.00	0	13.70	13.50	1	1,561	0.06%
2023/03/15	2	14.05	0	0.00	13.75	2	1,556	0.13%
2023/03/14	1	13.80	0	0.00	13.75	1	1,555	0.06%
2023/03/13	0	0.00	5	13.75	14.05	-5	1,556	-0.32%
2023/03/10	6	14.41	0	0.00	14.25	6	1,579	0.38%
2023/03/08	3	14.85	4	14.80	14.70	-1	1,645	-0.06%
2023/03/07	2	15.15	0	0.00	14.95	2	1,640	0.12%
2023/03/06	0	0.00	1	14.90	15.00	-1	1,639	-0.06%
2023/03/03	1	15.30	6	15.18	15.10	-5	1,631	-0.31%
2023/03/02	12	15.26	3	15.30	15.30	9	1,585	0.57%
2023/03/01	4	14.78	1	14.80	14.60	3	1,511	0.20%
2023/02/24	29	15.35	14	15.12	15.05	15	1,448	1.04%
2023/02/23	2	14.83	8	14.81	15.05	-6	1,235	-0.49%
2023/02/21	0	0.00	9	13.78	13.75	-9	1,095	-0.82%
2023/02/20	0	0.00	3	13.50	13.50	-3	1,091	-0.27%
2023/02/17	2	13.50	3	13.45	13.50	-1	1,083	-0.09%
2023/02/16	3	13.23	0	0.00	13.20	3	1,082	0.28%
2023/02/15	0	0.00	1	13.10	13.15	-1	1,082	-0.09%
2023/02/14	0	0.00	2	13.30	13.30	-2	1,081	-0.18%
2023/02/10	5	13.17	0	0.00	13.20	5	1,093	0.46%
2023/02/09	0	0.00	13	13.63	13.45	-13	1,097	-1.18%
2023/02/01	0	0.00	4	13.35	13.35	-4	1,099	-0.36%
2023/01/31	0	0.00	0	13.30	13.30	0	1,102	0.00%
2023/01/12	0	0.00	3	13.50	13.35	-3	1,117	-0.27%
2023/01/11	1	13.50	0	0.00	13.40	1	1,118	0.09%
2023/01/09	0	0.00	5.6	13.39	13.40	-5.6	1,130	-0.49%
2023/01/06	0	0.00	5	13.35	13.40	-5	1,134	-0.44%
2023/01/05	1	13.40	1	13.50	13.30	0	1,153	0.00%
2023/01/04	6.7	13.32	2	13.38	13.30	4.7	1,154	0.41%
2022/12/30	0	0.00	4.4	13.55	13.50	-4.4	1,166	-0.38%
2022/12/29	1	13.55	0	0.00	13.50	1	1,175	0.09%
2022/12/28	2	13.63	0.3	13.80	13.50	1.7	1,176	0.14%
2022/12/27	5	13.70	0	0.00	13.75	5	1,180	0.42%
2022/12/26	0	0.00	2	13.60	13.65	-2	1,175	-0.17%
2022/12/23	6	13.93	1	14.05	14.10	5	1,176	0.43%
2022/12/22	18	14.41	4	14.65	14.15	14	1,173	1.19%
2022/12/21	3	13.62	7	13.94	13.75	-4	978	-0.41%
2022/12/20	3	13.62	8	13.39	13.25	-5	968	-0.52%
2022/12/16	4	14.20	9	13.74	13.80	-5	987	-0.51%
2022/12/15	1	13.80	3	13.68	13.90	-2	978	-0.20%
2022/12/14	1	13.40	11	13.42	13.50	-10	999	-1.00%
2022/12/13	4	13.39	4	13.58	13.40	0	1,003	0.00%
2022/12/12	10	13.50	0	0.00	13.40	10	1,008	0.99%
2022/12/09	10	13.80	2	13.75	13.85	8	1,013	0.79%
2022/12/08	3	13.45	0	0.00	13.50	3	1,044	0.29%
2022/12/07	9	13.66	1	14.00	13.60	8	1,045	0.77%
2022/12/05	0	0.00	20	14.07	14.10	-20	1,049	-1.90%
2022/12/02	4	14.16	4.3	14.35	14.10	-0.3	1,049	-0.03%
2022/12/01	9	14.69	14	14.54	14.70	-5	1,018	-0.49%
2022/11/30	1	13.55	0	0.00	13.40	1	934	0.11%
2022/11/29	0	0.00	5	13.35	13.50	-5	941	-0.53%
2022/11/28	0	0.00	2	13.03	12.85	-2	940	-0.21%
2022/11/25	15	13.42	0	0.00	13.25	15	938	1.60%
2022/11/24	1	12.95	0	13.00	13.05	1	921	0.11%
2022/11/23	0	0.00	5	13.00	12.90	-5	922	-0.54%
2022/11/22	5	12.55	0	0.00	12.60	5	899	0.56%
2022/11/18	0	0.00	2	13.45	13.00	-2	893	-0.22%
2022/11/08	0	0.00	1	13.55	13.35	-1	887	-0.11%
2022/11/07	1	13.05	0	0.00	13.10	1	881	0.11%
2022/11/04	0	0.00	0	12.85	12.70	0	876	0.00%
2022/10/31	3	12.10	0	0.00	12.15	3	863	0.35%
2022/10/27	0	0.00	1	12.30	12.40	-1	920	-0.11%
2022/10/20	0	0.00	0	12.25	12.20	0	955	0.00%
2022/10/17	5	12.05	5	12.50	12.75	0	977	0.00%
2022/10/14	0	0.00	12.5	12.76	12.90	-12.5	997	-1.25%
2022/10/13	0	0.00	2	13.55	12.05	-2	1,002	-0.20%
2022/09/30	0	0.00	1	13.50	13.70	-1	1,001	-0.10%
2022/09/29	0	0.00	5	13.50	13.30	-5	997	-0.50%
2022/09/28	0	0.00	2	13.45	12.70	-2	985	-0.20%
2022/09/26	7	13.71	0	13.80	13.65	7	984	0.71%
2022/09/22	0	0.00	0.6	15.10	15.10	-0.6	979	-0.06%
2022/09/21	0	0.00	2	15.25	15.20	-2	980	-0.20%
2022/09/20	5	14.90	0	0.00	14.85	5	961	0.52%
2022/09/19	5	14.95	0	0.00	14.85	5	989	0.51%
2022/09/16	5	15.50	0	0.00	15.45	5	996	0.50%
2022/09/15	0	0.00	4	15.86	15.50	-4	1,009	-0.40%
2022/09/13	0	0.00	2	15.35	15.15	-2	999	-0.20%
2022/09/12	0.5	15.35	1.9	15.30	15.30	-1.4	1,026	-0.14%
2022/09/08	1	15.15	0.2	15.20	15.10	0.8	1,016	0.08%
2022/09/07	1	15.00	18	15.07	15.10	-17	1,024	-1.66%
2022/09/06	5	15.50	0	0.00	15.10	5	1,013	0.49%
2022/09/05	1	15.60	0	0.00	15.55	1	1,016	0.10%
2022/09/02	6	15.83	6	15.83	15.60	0	1,017	0.00%
2022/09/01	3	16.45	9	16.43	16.40	-6	1,006	-0.60%
2022/08/30	6	16.75	0	0.00	16.70	6	1,019	0.59%
2022/08/29	1	16.75	0	0.00	16.75	1	1,022	0.10%
2022/08/26	8	17.40	5	17.65	17.50	3	1,062	0.28%
2022/08/25	0	0.00	30	17.51	17.50	-30	1,073	-2.79%
2022/08/24	12	17.23	0	0.00	17.15	12	1,085	1.11%
2022/08/19	2	18.00	0	0.00	17.85	2	1,181	0.17%
2022/08/18	0	0.00	0	18.25	18.00	0	1,192	0.00%
2022/08/12	0	0.00	1	18.05	18.05	-1	1,345	-0.07%
2022/08/04	4	17.59	0	0.00	17.65	4	1,589	0.25%
2022/07/26	3	20.05	0	0.00	19.95	3	1,989	0.15%
2022/07/22	0.1	20.05	0	0.00	20.20	0.1	2,239	0.00%
2022/07/21	1	19.65	0	0.00	19.65	1	2,329	0.04%
2022/07/20	0	0.00	1	19.35	19.20	-1	2,427	-0.04%
2022/06/28	1	19.40	1	19.45	19.40	0	4,536	0.00%
2022/06/21	0	0.00	1	20.00	19.95	-1	4,661	-0.02%
2022/06/13	0	22.30	0	0.00	21.45	0	4,955	0.00%
2022/06/10	0	22.50	0	0.00	22.50	0	5,046	0.00%
2022/06/08	0	0.00	1	22.70	22.75	-1	5,395	-0.02%
2022/06/02	0	0.00	2	22.50	22.45	-2	6,604	-0.03%
2022/06/01	2	22.35	0	0.00	22.40	2	6,894	0.03%
2022/05/31	7	22.59	2	22.65	22.40	5	7,409	0.07%
2022/05/27	20	22.35	20	22.38	22.30	0	8,590	0.00%
2022/05/25	1	22.30	0	0.00	22.35	1	9,530	0.01%
2022/05/24	1	22.25	0	0.00	22.40	1	10,666	0.01%
2022/05/23	0	0.00	5	22.50	22.50	-5	10,787	-0.05%
2022/05/20	1	21.90	0	0.00	21.65	1	11,044	0.01%
2022/05/19	4	21.10	5	21.15	21.60	-1	11,090	-0.01%
2022/05/17	1	21.70	0	21.75	21.75	1	11,122	0.01%
2022/05/16	1	22.00	2	21.40	22.10	-1	11,094	-0.01%
2022/05/13	7	21.92	5	22.10	22.00	2	11,026	0.02%
2022/05/12	2	21.50	3	22.60	21.50	-1	10,993	-0.01%
2022/05/11	1	23.50	0	0.00	23.40	1	10,923	0.01%
2022/05/10	1	23.80	1	23.80	23.70	0	10,910	0.00%
2022/05/06	0	0.00	0	24.25	24.05	0	10,838	0.00%
2022/05/05	12	24.24	0	0.00	24.30	12	10,817	0.11%
2022/05/04	8	24.53	6	24.25	24.10	2	10,737	0.02%
2022/05/03	2	23.28	1	23.40	23.25	1	10,506	0.01%
2022/04/29	7	24.22	5	24.04	23.40	2	10,482	0.02%
2022/04/28	1	23.45	4	23.53	23.30	-3	10,290	-0.03%
2022/04/27	6	23.35	5	23.30	23.75	1	10,231	0.01%
2022/04/26	19	24.64	2	24.35	24.05	17	10,125	0.17%
2022/04/25	37	25.02	4	25.40	24.40	33	10,002	0.33%
2022/04/22	22	25.95	84	25.87	26.80	-62	9,730	-0.64%
2022/04/21	1	24.80	6	24.64	24.40	-5	9,100	-0.05%
2022/04/20	29	24.91	31	25.19	24.25	-2	9,032	-0.02%
2022/04/19	0	0.00	0	24.00	23.70	0	8,785	0.00%
2022/04/18	0	0.00	1	23.65	23.55	-1	8,769	-0.01%
2022/04/15	6	24.60	13	24.52	24.25	-7	8,735	-0.08%
2022/04/14	17	24.65	5	24.50	24.15	12	8,667	0.14%
2022/04/12	1	23.00	0	23.30	23.05	1	8,504	0.01%
2022/04/11	3	23.50	0	0.00	23.55	3	8,479	0.04%
2022/04/08	0	0.00	2	24.10	24.00	-2	8,456	-0.02%
2022/04/07	1	24.20	9	23.80	23.45	-8	8,367	-0.10%
2022/04/06	8	24.63	6	24.74	24.10	2	8,278	0.02%
2022/04/01	6	24.66	31	24.86	24.25	-25	8,075	-0.31%
2022/03/31	0	0.00	2	23.25	23.20	-2	7,890	-0.03%
2022/03/30	5	23.52	2	23.50	23.50	3	7,885	0.04%
2022/03/29	56	23.98	5	23.75	23.65	51	7,874	0.65%
2022/03/28	0	0.00	4	23.10	23.70	-4	7,813	-0.05%
2022/03/25	5	22.62	1	22.60	22.65	4	7,762	0.05%
2022/03/24	2	23.10	0	0.00	23.20	2	7,730	0.03%
2022/03/23	1	23.50	0	0.00	23.55	1	7,717	0.01%
2022/03/22	5	23.62	1	23.65	23.60	4	7,692	0.05%
2022/03/21	0	0.00	2	24.10	24.00	-2	7,681	-0.03%
2022/03/18	1	23.90	3	23.57	23.75	-2	7,652	-0.03%
2022/03/17	4	24.28	1	24.40	24.20	3	7,608	0.04%
2022/03/16	13	23.89	12	24.31	23.70	1	7,527	0.01%
2022/03/15	7	24.28	21	24.01	24.40	-14	7,438	-0.19%
2022/03/14	11	25.06	14	25.25	25.05	-3	7,398	-0.04%
2022/03/11	7	24.90	6	25.19	25.45	1	7,320	0.01%
2022/03/10	147	26.33	106	26.49	25.30	41	7,132	0.57%	大買/大賣/
2022/03/09	20	24.25	34	24.95	24.95	-14	6,272	-0.22%
2022/03/08	5	22.80	1	24.30	22.70	4	6,197	0.06%
2022/03/07	19	24.86	16	25.07	24.55	3	5,986	0.05%
2022/03/04	25	25.52	22	25.69	24.65	3	5,710	0.05%
2022/03/03	83	25.33	70	25.45	25.35	13	5,208	0.25%
2022/03/02	2	22.95	38	23.35	24.20	-36	4,154	-0.87%
2022/03/01	31	22.00	28	22.29	22.00	3	3,983	0.08%
2022/02/25	62	24.84	63	25.03	23.10	-1	3,795	-0.03%
2022/02/24	122	24.22	102	24.39	24.00	20	3,067	0.65%	大買/大賣/
2022/02/23	1	21.55	1	21.90	22.65	0	1,939	0.00%
2022/02/22	5	21.16	2	21.70	20.60	3	1,827	0.16%
2022/02/18	2	18.75	36	19.95	19.95	-34	1,489	-2.28%
2022/02/09	0	0.00	3	18.45	18.45	-3	1,938	-0.15%
2022/01/25	2	16.80	2	17.00	16.60	0	2,276	0.00%
2022/01/17	5	18.15	18	18.10	18.15	-13	2,689	-0.48%
2022/01/14	1	18.00	40	17.80	17.95	-39	2,789	-1.40%
2022/01/12	0.1	18.75	5	18.40	18.35	-4.9	2,884	-0.17%
2022/01/11	2	18.88	1	19.00	18.75	1	2,922	0.03%
2022/01/10	1	18.95	0	0.00	18.95	1	3,012	0.03%
2022/01/07	6	19.40	2	18.95	18.95	4	3,132	0.13%
2022/01/06	12	19.49	0	0.00	19.45	12	3,237	0.37%
2022/01/05	2	19.85	0	19.55	19.55	2	3,339	0.06%
2022/01/04	17	19.64	7	19.60	19.65	10	3,424	0.29%
2022/01/03	10	19.75	0	0.00	19.65	10	3,486	0.29%
2021/12/30	0	0.00	18	20.10	20.20	-18	3,635	-0.50%
2021/12/29	0	0.00	1	20.05	20.05	-1	3,721	-0.03%
2021/12/28	0	0.00	48	20.38	20.05	-48	3,900	-1.23%
2021/12/24	6	20.00	2	20.05	20.00	4	4,110	0.10%
2021/12/23	0	0.00	15	20.30	20.15	-15	4,189	-0.36%
2021/12/22	3	20.30	0	0.00	20.25	3	4,271	0.07%
2021/12/21	0	0.00	0	20.45	20.55	0	4,298	0.00%
2021/12/20	0	0.00	1	20.30	20.25	-1	4,330	-0.02%
2021/12/17	1	20.80	0	22.25	20.40	1	4,383	0.02%
2021/12/14	0	0.00	15.1	19.95	19.95	-15.1	4,463	-0.34%
2021/12/13	0	0.00	1	20.80	20.65	-1	4,452	-0.02%
2021/12/09	5	20.65	4	20.75	20.75	1	4,523	0.02%
2021/12/08	16	21.53	1	20.80	20.80	15	4,596	0.33%
2021/12/03	10	20.05	0	0.00	20.10	10	4,654	0.21%
2021/12/02	1	20.45	3	20.30	20.30	-2	4,912	-0.04%
2021/11/29	0	0.00	1	19.90	19.65	-1	5,149	-0.02%
2021/11/26	3	19.65	0	0.00	19.65	3	5,221	0.06%
2021/11/23	1	19.85	0.1	20.05	19.85	0.9	5,553	0.02%
2021/11/22	0	0.00	5	20.15	20.10	-5	5,710	-0.09%
2021/11/19	5	19.75	0	0.00	19.70	5	5,947	0.08%
2021/11/17	0.2	20.30	2	20.20	20.15	-1.9	6,922	-0.03%
2021/11/11	1	22.50	4	22.18	21.80	-3	7,687	-0.04%
2021/11/10	0	0.00	3	22.30	21.80	-3	7,667	-0.04%
2021/11/09	3	22.60	3	21.80	22.20	0	7,692	0.00%
2021/11/08	3	22.40	0	0.00	22.40	3	7,630	0.04%
2021/11/05	0	0.00	1	21.35	21.50	-1	7,622	-0.01%
2021/11/04	0	0.00	2	22.10	21.60	-2	7,679	-0.03%
2021/11/03	3	23.03	3	22.70	22.15	0	7,772	0.00%
2021/11/02	6	22.18	2.1	22.15	22.00	3.9	7,833	0.05%
2021/11/01	2	21.55	1	21.90	21.65	1	7,800	0.01%
2021/10/29	11	21.34	10	21.40	21.70	1	7,825	0.01%
2021/10/28	13	21.49	10	21.60	21.25	3	7,890	0.04%
2021/10/27	20	20.90	20	21.03	21.50	0	8,099	0.00%
2021/10/25	0	0.00	44	20.91	21.40	-44	8,748	-0.50%
2021/10/22	16	20.98	1	21.75	20.45	15	9,000	0.17%
2021/10/21	1	21.95	13	22.07	22.10	-12	9,143	-0.13%
2021/10/20	4	21.50	2	22.05	21.45	2	9,632	0.02%
2021/10/19	4	21.59	4	21.98	21.60	0	9,846	0.00%
2021/10/18	4	21.15	4	21.65	21.65	0	10,050	0.00%
2021/10/15	7	21.36	0	0.00	21.85	7	10,222	0.07%
2021/10/14	1	22.05	0	0.00	22.10	1	10,267	0.01%
2021/10/13	0	0.00	2	22.25	21.20	-2	10,598	-0.02%
2021/10/12	2	21.50	0	0.00	21.50	2	11,212	0.02%
2021/10/07	4	23.33	3	23.50	23.10	1	11,328	0.01%
2021/10/06	0	0.00	2	22.65	22.35	-2	11,220	-0.02%
2021/10/05	4	22.19	24	22.85	23.35	-20	11,208	-0.18%
2021/10/04	12	22.81	0	0.00	22.15	12	11,115	0.11%
2021/10/01	17	24.27	0	0.00	23.85	17	11,089	0.15%
2021/09/30	0	0.00	6	26.06	25.85	-6	11,087	-0.05%
2021/09/29	29	25.65	17	26.34	24.85	12	11,107	0.11%
2021/09/28	11	25.71	0	0.00	25.70	11	11,158	0.10%
2021/09/27	15	26.08	0	0.00	26.00	15	11,260	0.13%
2021/09/24	2	27.10	2	27.25	26.65	0	11,466	0.00%
2021/09/22	0	0.00	7	26.89	26.55	-7	12,926	-0.05%
2021/09/17	7	28.03	11	28.11	27.70	-4	13,174	-0.03%
2021/09/15	0	0.00	2	27.80	27.95	-2	13,513	-0.01%
2021/09/14	2	28.35	12	28.13	27.95	-10	13,918	-0.07%
2021/09/13	5	29.03	7	28.94	28.60	-2	14,370	-0.01%
2021/09/10	2	28.43	12	28.40	28.40	-10	14,344	-0.07%
2021/09/09	0	0.00	1	28.15	28.35	-1	14,479	-0.01%
2021/09/08	14	28.11	15	27.86	28.00	-1	14,824	-0.01%
2021/09/07	66	29.40	64	29.66	28.55	2	15,480	0.01%
2021/09/06	6	28.28	0	0.00	28.00	6	15,448	0.04%
2021/09/03	5	30.80	22	29.37	29.65	-17	15,419	-0.11%
2021/09/02	6	31.33	12	31.39	30.70	-6	15,359	-0.04%
2021/09/01	1	31.15	0	0.00	31.20	1	15,292	0.01%
2021/08/31	25	32.62	25	32.33	32.30	0	15,256	0.00%
2021/08/30	28	32.61	18	32.60	32.05	10	15,171	0.07%
2021/08/27	32	32.21	33	31.81	31.75	-1	15,141	-0.01%
2021/08/26	66	33.51	33	33.27	33.20	33	15,115	0.22%
2021/08/25	33	33.22	50	32.97	33.15	-17	15,099	-0.11%
2021/08/24	106	34.68	63	35.08	33.70	43	14,935	0.29%	大買/
2021/08/23	2	32.60	2	33.43	33.55	0	14,149	0.00%
2021/08/20	4	28.89	29	29.88	30.50	-25	14,090	-0.18%
2021/08/19	37	28.52	26	28.23	27.75	11	13,895	0.08%
2021/08/18	6	26.83	9	26.98	27.65	-3	13,610	-0.02%
2021/08/17	2	26.10	0	0.00	25.15	2	13,622	0.01%
2021/08/16	2	27.08	6	26.97	26.45	-4	13,792	-0.03%
2021/08/13	8	28.38	3	28.95	27.55	5	13,919	0.04%
2021/08/12	0	0.00	3	28.12	28.30	-3	14,050	-0.02%
2021/08/11	1	27.55	5	27.70	27.70	-4	14,065	-0.03%
2021/08/10	14	29.91	10	30.90	29.00	4	14,027	0.03%
2021/08/09	12	30.66	11	30.60	30.10	1	13,992	0.01%
2021/08/06	12	30.49	25	30.65	30.05	-13	13,896	-0.09%
2021/08/05	1	28.90	6	29.12	28.80	-5	13,730	-0.04%
2021/08/04	1	29.95	0	0.00	29.85	1	13,720	0.01%
2021/08/03	8	31.04	6	30.36	30.35	2	13,778	0.01%
2021/08/02	10	30.87	11	30.93	30.80	-1	13,762	-0.01%
2021/07/30	22	30.47	22	30.28	30.05	0	13,574	0.00%
2021/07/29	57	32.74	32	32.64	32.20	25	13,418	0.19%
2021/07/28	14	32.24	17	32.06	32.00	-3	12,971	-0.02%
2021/07/27	20	32.11	22	31.54	31.25	-2	12,791	-0.02%
2021/07/26	27	33.32	13	33.63	33.30	14	12,925	0.11%
2021/07/23	6	29.99	24	30.26	31.45	-18	12,513	-0.14%
2021/07/22	17	29.15	18.3	28.87	28.60	-1.3	12,471	-0.01%
2021/07/21	76	33.01	15	30.74	30.55	61	12,569	0.49%
2021/07/20	1	31.60	18	31.86	31.90	-17	12,433	-0.14%
2021/07/19	46	35.67	41	35.91	34.55	5	12,481	0.04%
2021/07/16	60.2	34.86	63.2	35.82	35.35	-3	12,354	-0.02%
2021/07/15	15.7	32.38	1	33.00	33.00	14.6	11,876	0.12%
2021/07/14	3	30.00	13.1	30.26	30.00	-10.1	12,108	-0.08%
2021/07/13	4	32.60	0	0.00	32.60	4	12,168	0.03%
2021/07/12	32	36.26	3.1	35.94	36.20	28.9	12,242	0.24%
2021/07/09	11	38.82	4	37.65	37.20	7	12,208	0.06%
2021/07/08	8	38.88	5	38.62	39.00	3	12,265	0.02%
2021/07/07	2	39.35	4	38.75	36.10	-2	12,525	-0.02%
2021/07/06	6.5	38.90	6.1	39.69	38.25	0.4	12,506	0.00%
2021/07/05	2.1	39.45	24.1	38.20	38.85	-22	12,467	-0.18%
2021/07/02	11	41.45	16	41.41	40.85	-5	12,448	-0.04%
2021/07/01	16	42.50	11	43.96	43.50	5	12,366	0.04%
2021/06/30	43	40.85	27	41.13	42.40	16	12,153	0.13%
2021/06/29	43.3	37.96	34.3	38.44	38.55	9	11,489	0.08%
2021/06/28	11	35.05	3	35.05	35.05	8	10,734	0.07%
2021/06/25	0	0.00	17	31.90	31.90	-17	10,470	-0.16%
2021/06/24	2	27.98	31	27.60	29.00	-29	10,417	-0.28%
2021/06/23	35.6	27.06	44	26.89	26.40	-8.4	10,189	-0.08%
2021/06/22	41	29.13	9	28.73	29.30	32	9,789	0.33%
2021/06/21	6	26.65	5	26.65	26.65	1	9,355	0.01%
2021/06/18	1	23.90	1	24.25	24.25	0	9,466	0.00%
2021/06/17	10	20.17	21	20.75	22.05	-11	9,624	-0.11%
2021/06/16	68	20.06	78	20.34	20.05	-10	9,541	-0.10%
2021/06/15	36	18.55	47	18.43	19.45	-11	8,924	-0.12%
2021/06/11	24	17.95	17.1	17.94	17.70	6.9	8,886	0.08%
2021/06/10	0	0.00	1	17.20	17.05	-1	8,850	-0.01%
2021/06/09	11	17.37	0	17.45	17.40	11	8,887	0.12%
2021/06/08	2	17.60	42	17.79	17.50	-40	8,857	-0.45%
2021/06/07	0	0.00	3	16.80	17.10	-3	8,802	-0.03%
2021/06/04	6	17.73	8	18.14	17.55	-2	8,771	-0.02%
2021/06/03	7	18.09	4	18.05	18.00	3	8,659	0.03%
2021/06/02	45	18.10	10	18.14	17.65	35	8,577	0.41%
2021/06/01	0	0.00	16	18.01	18.05	-16	8,421	-0.19%
2021/05/31	12	17.86	16	17.89	17.40	-4	8,325	-0.05%
2021/05/28	14	18.05	10	17.97	18.05	4	8,254	0.05%
2021/05/27	11	17.90	6	18.03	18.00	5	8,153	0.06%
2021/05/26	6	18.12	8	18.06	17.65	-2	7,984	-0.03%
2021/05/25	4	18.18	2	18.43	17.80	2	7,866	0.03%
2021/05/24	16.1	18.02	5	17.89	18.05	11.1	7,701	0.14%
2021/05/21	19	16.66	16	16.85	17.00	3	7,503	0.04%
2021/05/20	7	15.61	5	16.70	15.85	2	7,359	0.03%
2021/05/18	0	0.00	1	13.85	13.85	-1	7,272	-0.01%
2021/05/17	0	0.00	5	12.62	12.60	-5	7,259	-0.07%
2021/05/14	2	14.80	0	0.00	14.00	2	7,222	0.03%
2021/05/13	2	15.05	2	14.75	14.75	0	7,160	0.00%
2021/05/12	1	16.35	0	0.00	16.35	1	7,136	0.01%
2021/05/11	3	18.97	12	19.15	18.15	-9	7,121	-0.13%
2021/05/10	20	18.95	8	19.09	18.75	12	7,010	0.17%
2021/05/07	4	18.09	11	18.37	18.40	-7	6,923	-0.10%
2021/05/06	1	17.80	10	18.53	18.00	-9	6,865	-0.13%
2021/05/05	3	17.10	19	18.21	18.35	-16	6,797	-0.24%
2021/05/04	15	18.10	20	19.40	18.10	-5	6,724	-0.07%
2021/05/03	84	21.72	71	20.86	20.10	13	6,612	0.20%
2021/04/29	0	0.00	1	20.50	20.90	-1	6,287	-0.02%
2021/04/28	4	20.95	12	20.65	20.50	-8	6,268	-0.13%
2021/04/27	23	21.11	13	20.95	20.80	10	6,076	0.16%
2021/04/26	5	18.91	13	18.73	19.80	-8	5,744	-0.14%
2021/04/23	15	18.47	15	18.47	18.00	0	5,636	0.00%
2021/04/22	59	20.63	8	20.29	19.10	51	5,455	0.93%
2021/04/21	23	18.82	25	18.44	19.10	-2	5,187	-0.04%
2021/04/20	18	16.60	9	17.27	17.40	9	4,994	0.18%
2021/04/19	10	15.11	63	15.83	15.85	-53	4,626	-1.15%
2021/04/16	5	14.49	4	14.45	14.45	1	4,560	0.02%
2021/04/15	12	13.83	3	14.10	13.95	9	4,468	0.20%
2021/04/14	2	13.75	7	14.17	13.75	-5	4,484	-0.11%
2021/04/13	77	14.56	57	14.88	14.00	20	4,432	0.45%
2021/04/12	10	14.00	27	14.08	14.10	-17	4,304	-0.39%
2021/04/09	25	13.91	0	13.70	13.70	25	4,398	0.57%
2021/04/08	32	14.23	7	14.26	14.25	25	4,535	0.55%
2021/04/07	17	13.80	13	13.70	13.80	4	4,541	0.09%
2021/03/31	8	13.71	7	13.96	13.45	1	4,761	0.02%
2021/03/30	9	13.27	6	13.19	13.30	3	4,712	0.06%
2021/03/29	3	13.78	0	0.00	13.40	3	4,715	0.06%
2021/03/26	7	13.56	5	13.65	13.60	2	4,788	0.04%
2021/03/25	5	13.20	0	0.00	13.15	5	4,825	0.10%
2021/03/24	0	0.00	4	12.90	13.70	-4	4,820	-0.08%
2021/03/23	2	14.18	4	13.29	13.20	-2	4,762	-0.04%
2021/03/22	42	14.69	39	14.68	14.55	3	4,594	0.07%
2021/03/19	9	13.53	118	13.95	14.10	-109	4,268	-2.55%	大賣/鉅額交易
2021/03/18	56	12.54	95	12.56	12.85	-39	3,954	-0.99%
2021/03/17	59	11.91	49	12.26	12.15	10	3,797	0.26%
2021/03/16	126	11.85	1	12.25	12.25	125	3,572	3.50%	大買/鉅額交易
2021/03/15	5	10.95	9	11.08	11.15	-4	3,478	-0.11%
2021/03/12	0	0.00	6	10.20	10.15	-6	3,416	-0.18%
2021/03/10	0	0.00	0	10.10	10.20	0	3,400	0.00%
2021/03/09	0	0.00	2	10.25	10.30	-2	3,391	-0.06%
2021/03/08	5	10.15	3	10.03	9.98	2	3,376	0.06%
2021/03/05	0	0.00	0	9.93	9.93	0	3,356	0.00%
2021/02/26	0	0.00	1	10.30	10.15	-1	3,297	-0.03%
2021/02/25	0	0.00	5	10.30	10.30	-5	3,282	-0.15%
2021/02/24	0	0.00	5	10.25	10.20	-5	3,270	-0.15%
2021/02/23	10	10.45	9	10.54	10.40	1	3,250	0.03%
2021/02/22	4	10.51	11	10.46	10.40	-7	3,208	-0.22%
2021/02/19	8	10.33	3	10.25	10.10	5	3,158	0.16%
2021/02/18	4	9.90	1	9.33	10.15	3	3,041	0.10%
2021/02/02	0	0.00	6	9.19	9.61	-6	2,905	-0.21%
2021/02/01	7	9.02	5	9.26	8.93	2	2,858	0.07%
2021/01/29	3	9.30	16.1	9.44	9.24	-13.1	2,833	-0.46%
2021/01/27	2	9.90	2	10.05	9.61	0	2,782	0.00%
2021/01/26	2	10.00	5	10.02	9.89	-3	2,752	-0.11%
2021/01/25	7	10.31	1	10.30	10.25	6	2,711	0.22%
2021/01/22	3	9.80	0	0.00	9.90	3	2,634	0.11%
2021/01/21	4	9.53	0	0.00	9.50	4	2,563	0.16%
2021/01/20	7	9.37	0	0.00	9.18	7	2,429	0.29%
2021/01/19	0	0.00	5	10.40	10.15	-5	2,397	-0.21%
2021/01/18	2	10.30	11	10.11	10.50	-9	2,379	-0.38%
2021/01/15	8	10.72	1	10.80	10.80	7	2,344	0.30%
2021/01/14	2	12.10	10	11.82	11.80	-8	2,297	-0.35%
2021/01/13	16	11.14	18	11.08	11.30	-2	2,235	-0.09%
2021/01/12	1	11.80	2	11.85	11.80	-1	2,180	-0.05%
2021/01/11	19	13.08	4	13.09	13.10	15	2,125	0.71%
2021/01/08	3	12.75	0	0.00	12.75	3	2,040	0.15%
2021/01/07	9.4	15.14	0	0.00	14.15	9.4	1,990	0.47%
2021/01/06	16	15.70	3.5	15.70	15.70	12.5	1,924	0.65%
2021/01/05	38	14.19	28	14.30	14.30	10	1,827	0.55%
2021/01/04	3	12.90	2	13.00	13.00	1	1,574	0.06%
2020/12/31	19	11.57	31	11.81	11.85	-12	1,413	-0.85%
2020/12/30	21	11.08	27	10.96	10.80	-6	1,201	-0.50%
2020/12/29	29	11.29	21	11.28	11.40	8	1,069	0.75%
2020/12/28	10	10.17	7	10.34	10.40	3	865	0.35%
2020/12/25	8	9.56	11	9.47	9.46	-3	766	-0.39%
2020/12/23	1	8.63	0	0.00	8.79	1	659	0.15%
2020/12/22	8	9.59	6	9.27	9.07	2	624	0.32%
2020/12/21	8	9.30	1	8.96	9.39	7	484	1.45%
2020/12/18	0	0.00	0.4	8.60	8.54	-0.4	386	-0.10%
2020/12/16	7	7.90	0	0.00	7.93	7	328	2.13%
2020/12/15	0	0.00	1	7.76	7.70	-1	314	-0.32%
2020/11/20	0	0.00	0	7.27	7.29	0	310	0.00%
2020/11/12	0	0.00	0	7.10	7.11	0	297	0.00%
2020/11/05	0	0.00	0	7.04	7.09	0	275	0.00%
2020/10/16	0	0.00	0.1	7.04	7.09	-0.1	258	-0.06%
2020/09/11	2	7.43	1	7.61	7.35	1	266	0.38%
2020/09/10	0	0.00	1	7.70	7.50	-1	276	-0.36%
2020/09/09	0	0.00	18.9	7.35	7.57	-18.9	275	-6.87%
2020/09/08	0	0.00	1	7.30	7.26	-1	263	-0.38%
2020/09/07	1	7.22	0	0.00	7.30	1	265	0.38%
2020/08/28	0	0.00	70	6.97	6.99	-70	223	-31.30%
2020/08/27	0	0.00	80	6.96	6.98	-80	223	-35.85%
2020/08/20	2	6.91	0	0.00	6.65	2	224	0.89%
2020/08/17	0	0.00	28	6.83	6.96	-28	207	-13.52%
2020/08/14	0	0.00	64	6.63	6.62	-64	193	-33.10%
2020/08/13	2	6.61	60	6.61	6.68	-58	193	-29.93%
2020/08/12	0.1	6.77	0	0.00	6.64	0.1	192	0.05%
2020/08/04	0	0.00	50	6.53	6.53	-50	184	-27.10%
2020/08/03	0	0.00	60	6.55	6.54	-60	183	-32.67%
2020/07/31	0	0.00	40	6.59	6.60	-40	184	-21.68%
2020/07/28	0	0.00	10	6.60	6.69	-10	185	-5.38%
2020/07/16	0	0.00	30	6.73	6.74	-30	199	-15.02%
2020/07/15	0	0.00	120	6.72	6.75	-120	198	-60.42%	大賣/鉅額交易
2020/07/01	0	0.00	150	6.71	6.73	-150	200	-75.00%	大賣/鉅額交易
2020/06/19	10	7.04	0	0.00	6.84	10	220	4.53%
2020/06/18	0	0.00	2	7.00	6.92	-2	207	-0.96%
2020/06/17	0	0.00	17	6.78	6.90	-17	197	-8.60%
2020/06/16	0	0.00	137	6.40	6.50	-137	178	-76.59%	大賣/鉅額交易
2020/06/10	2	6.39	0	0.00	6.43	2	173	1.15%
2020/06/08	2	6.46	0	0.00	6.42	2	185	1.08%
2020/06/02	0	0.00	6	6.30	6.34	-6	191	-3.13%
2020/05/28	1	6.45	0	0.00	6.37	1	200	0.50%
2020/05/27	1	6.41	1	6.45	6.40	0	200	0.00%
2020/05/22	0	0.00	0	6.10	6.00	0	201	0.00%
2020/05/07	0.2	6.16	0	0.00	6.10	0.2	235	0.06%
2020/05/04	1	6.03	1	6.00	6.02	0	232	0.00%
2020/04/28	1	5.94	0	0.00	5.99	1	226	0.44%
2020/04/27	0	0.00	1	5.87	5.93	-1	228	-0.45%
2020/03/27	6	5.86	0	0.00	5.81	6	281	2.13%
2020/03/12	0	0.00	0	6.70	6.70	0	275	0.00%
2020/03/09	0	0.00	0	6.98	6.97	0	265	0.00%
2020/03/04	0	0.00	1	6.85	6.87	-1	251	-0.40%
2020/02/14	0	0.00	0	6.93	6.93	0	216	0.00%
2020/02/12	0	0.00	0	6.86	6.84	0	206	0.00%
2020/02/07	1	6.63	0	0.00	6.69	1	198	0.50%
2019/12/12	0	0.00	0.5	7.21	7.29	-0.5	71	-0.70%
2019/11/28	1	7.28	0	0.00	7.29	1	82	1.21%
2019/09/26	0	0.00	0	7.30	7.37	0	137	-0.01%
2019/09/04	0.1	7.47	0	0.00	7.50	0.1	133	0.10%
2019/08/22	0	0.00	0	7.92	7.98	0	138	0.00%
2019/08/20	0.1	8.00	0	0.00	7.99	0.1	138	0.04%
2019/08/19	0.2	8.00	1	8.01	7.98	-0.8	138	-0.58%
2019/08/07	0	0.00	0	7.73	7.79	0	147	0.00%
2019/07/11	0	0.00	0.5	7.90	7.96	-0.5	148	-0.36%
2019/06/10	0	0.00	11.4	7.95	7.83	-11.4	216	-5.26%
2019/06/04	0	0.00	0	7.55	7.61	0	196	-0.01%
2019/05/22	0	0.00	150	7.58	7.58	-150	203	-73.82%	大賣/鉅額交易
2019/05/13	0	0.00	1	7.53	7.46	-1	193	-0.52%
2019/05/09	0	0.00	31	7.52	7.50	-31	192	-16.13%
2019/05/08	0	0.00	119	7.52	7.50	-119	189	-62.87%	大賣/鉅額交易
2019/04/26	0	0.00	73	7.48	7.50	-73	178	-40.91%
2019/04/25	0	0.00	77	7.55	7.55	-77	177	-43.43%
2019/04/23	1	7.62	0	0.00	7.59	1	176	0.57%
2019/04/12	0	0.00	13	7.56	7.51	-13	163	-7.94%
2019/04/11	0	0.00	64	7.61	7.59	-64	161	-39.72%
2019/04/10	0	0.00	73	7.62	7.62	-73	159	-45.69%
2019/04/01	0	0.00	28	7.50	7.52	-28	134	-20.87%
2019/03/29	0	0.00	1	7.49	7.50	-1	124	-0.80%
2019/03/26	0	0.00	150	6.88	6.88	-150	87	-172.28%	大賣/鉅額交易
2019/03/12	0	0.00	150	6.91	6.94	-150	103	-145.26%	大賣/鉅額交易
2019/02/27	0	0.00	93	6.86	6.92	-93	146	-63.34%
2019/02/26	0	0.00	57	6.88	6.90	-57	148	-38.40%
2019/02/14	0	0.00	0	6.75	6.80	0	142	0.00%
2019/02/13	0	0.00	68	6.73	6.76	-68	141	-48.02%
2019/02/12	0	0.00	82	6.74	6.74	-82	142	-57.43%
2019/01/30	0	0.00	150	6.71	6.74	-150	142	-104.97%	大賣/鉅額交易
2019/01/22	0	0.00	0	6.68	6.68	0	140	0.00%
2019/01/17	0	0.00	43	6.63	6.63	-43	144	-29.66%
2019/01/16	0	0.00	107	6.64	6.62	-107	144	-74.19%	大賣/鉅額交易
2019/01/15	0	0.00	0	6.68	6.68	0	141	0.00%
2019/01/07	0	0.00	60	6.70	6.70	-60	143	-41.69%
2019/01/03	0	0.00	39	6.70	6.68	-39	152	-25.54%
2019/01/02	0	0.00	51	6.70	6.75	-51	151	-33.67%
2018/12/22	0	0.00	9	6.78	6.87	-9	152	-5.92%
2018/12/20	0	0.00	141	6.79	6.75	-141	152	-92.51%	大賣/鉅額交易
2018/12/19	0	0.00	0	7.04	7.03	0	149	0.00%
2018/12/07	1	7.14	0	0.00	7.13	1	143	0.70%
2018/12/05	1	7.53	150	7.53	7.53	-149	141	-105.24%	大賣/鉅額交易
2018/12/04	0	0.00	1	7.70	7.70	-1	137	-0.73%
2018/12/03	1	7.90	0	0.00	7.70	1	128	0.78%
2018/11/21	0	0.00	70	6.71	6.79	-70	93	-74.92%
2018/11/20	0	0.00	80	6.68	6.78	-80	91	-87.05%
2018/11/07	0	0.00	150	6.47	6.51	-150	102	-146.16%	大賣/鉅額交易
2018/10/29	0	0.00	36	6.41	6.48	-36	113	-31.79%
2018/10/26	0	0.00	29	6.45	6.48	-29	117	-24.68%
2018/10/25	0	0.00	85	6.38	6.42	-85	117	-72.62%
2018/10/15	0	0.00	150	6.48	6.58	-150	133	-112.18%	大賣/鉅額交易
2018/09/27	0	0.00	53	7.44	7.46	-53	228	-23.20%
2018/09/26	0	0.00	67	7.46	7.46	-67	250	-26.74%
2018/09/25	0	0.00	30	7.54	7.54	-30	270	-11.09%
2018/09/21	0	0.00	0	7.50	7.54	0	284	0.00%
2018/09/13	0	0.00	35	7.23	7.22	-35	359	-9.72%
2018/09/12	0	0.00	115	7.27	7.28	-115	359	-31.97%	大賣/鉅額交易
2018/08/29	0	0.00	150	7.51	7.50	-150	418	-35.86%	大賣/鉅額交易
2018/08/14	0	0.00	150	7.63	7.63	-150	461	-32.52%	大賣/鉅額交易
2018/08/03	0	0.00	3	7.89	7.88	-3	558	-0.54%
2018/07/31	0	0.00	147	8.02	7.98	-147	566	-25.95%	大賣/鉅額交易
2018/07/20	0	0.00	0	8.12	8.17	0	571	0.00%
2018/07/18	0	0.00	150	8.12	8.07	-150	571	-26.23%	大賣/鉅額交易
2018/07/17	0	0.00	0	8.27	8.29	0	584	0.00%
2018/07/05	0	0.00	120	9.24	9.16	-120	549	-21.83%	大賣/鉅額交易
2018/07/04	34	9.08	74	9.07	9.07	-40	532	-7.51%
2018/07/03	10	8.67	0	0.00	8.85	10	515	1.94%
2018/07/02	0	0.00	3	8.60	8.60	-3	509	-0.59%
2018/06/27	0	0.00	2	8.18	8.19	-2	465	-0.43%
2018/06/20	1	7.56	42	7.55	7.88	-41	469	-8.74%
2018/06/19	0	0.00	108	7.70	7.60	-108	478	-22.59%	大賣/鉅額交易
2018/06/05	0	0.00	150	7.70	7.88	-150	824	-18.19%	大賣/鉅額交易
2018/05/31	2	7.50	4	7.58	7.68	-2	818	-0.24%
2018/05/25	1	7.50	0	0.00	7.54	1	794	0.13%
2018/05/24	1	7.54	0	0.00	7.56	1	793	0.13%
2018/05/21	0	0.00	150	7.56	7.59	-150	788	-19.04%	大賣/鉅額交易
2018/05/15	1	7.48	0	0.00	7.40	1	741	0.13%
2018/05/07	0	0.00	150	7.23	7.34	-150	674	-22.24%	大賣/鉅額交易
2018/04/23	0	0.00	150	7.23	7.29	-150	658	-22.77%	大賣/鉅額交易
2018/04/20	0	0.00	1	7.24	7.29	-1	639	-0.16%
2018/04/11	0	0.00	77	7.25	7.32	-77	611	-12.58%
2018/04/09	0	0.00	73	7.39	7.36	-73	610	-11.95%
2018/04/03	0	0.00	1	7.25	7.42	-1	607	-0.16%
2018/03/22	0	0.00	150	7.49	7.59	-150	556	-26.95%	大賣/鉅額交易
2018/03/21	0	0.00	1	7.58	7.60	-1	537	-0.19%
2018/03/19	1	8.05	0	0.00	7.98	1	484	0.21%
2018/03/16	0	0.00	1	7.79	7.82	-1	411	-0.24%
2018/03/08	0	0.00	150	6.92	7.28	-150	142	-105.14%	大賣/鉅額交易
2018/03/05	0	0.00	36	6.80	6.75	-36	128	-28.10%
2018/03/02	0	0.00	0	6.71	6.79	0	130	0.00%
2018/03/01	0	0.00	23.6	6.82	6.80	-23.6	135	-17.43%
2018/02/27	0	0.00	31	6.87	6.84	-31	135	-22.91%
2018/02/26	0	0.00	20	6.92	6.88	-20	134	-14.84%
2018/02/23	0	0.00	52	6.86	6.86	-52	134	-38.56%
2018/02/09	0	0.00	70	6.70	6.71	-70	144	-48.50%
2018/02/02	0	0.00	30	7.11	7.08	-30	147	-20.32%
2018/02/01	0	0.00	50	7.09	7.17	-50	165	-30.14%
2018/01/18	0	0.00	100	7.21	7.24	-100	210	-47.41%
2018/01/17	0	0.00	50	7.15	7.25	-50	207	-24.07%
2018/01/16	28	7.17	0	0.00	7.17	28	205	13.61%
2018/01/11	10	7.10	0	0.00	7.07	10	199	5.01%
2018/01/08	0	0.00	50	7.05	7.02	-50	195	-25.58%
2018/01/04	0	0.00	70	7.04	7.06	-70	193	-36.27%
2018/01/03	0	0.00	30	7.07	7.09	-30	193	-15.51%
2018/01/02	6	7.10	0	0.00	7.12	6	189	3.17%