志信 (2611)-華南永昌-基隆券商分點個股進出

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
34.20
漲跌
▲2.20
漲幅
+6.88%
成交量
24,430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

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/06/05	28	33.87	31	34.48	34.20	-3	8,753	-0.03%
2024/06/04	4	31.79	2	32.00	32.00	2	8,491	0.02%
2024/06/03	71	32.30	8.2	32.13	32.25	62.8	8,459	0.74%
2024/05/31	14	31.98	6	31.90	31.55	8	8,398	0.10%
2024/05/30	5	31.60	8	31.54	31.25	-3	8,332	-0.04%
2024/05/29	10	32.07	6.1	31.96	31.75	3.9	8,266	0.05%
2024/05/28	7	32.66	13.1	32.62	32.20	-6.1	8,126	-0.08%
2024/05/27	12	31.51	13	31.65	31.60	-1	7,911	-0.01%
2024/05/24	2	30.00	5	31.04	30.85	-3	7,768	-0.04%
2024/05/22	1	29.85	8	29.87	30.40	-7	7,541	-0.09%
2024/05/21	4	29.73	1	30.00	29.70	3	7,514	0.04%
2024/05/20	6	30.79	8	30.84	30.35	-2	7,517	-0.03%
2024/05/17	15.2	30.43	8	31.03	31.20	7.2	7,428	0.10%
2024/05/16	4	30.43	2	30.48	30.65	2	7,234	0.03%
2024/05/15	14	29.66	9	29.73	29.75	5	7,061	0.07%
2024/05/14	8	28.45	8	28.91	28.70	0	6,847	0.00%
2024/05/13	27	29.09	4	29.00	28.70	23	6,734	0.34%
2024/05/10	2	29.43	14.1	29.38	29.05	-12.1	6,498	-0.19%
2024/05/09	4.4	28.45	8	28.66	28.40	-3.6	6,290	-0.06%
2024/05/08	27.2	28.93	4	29.19	28.40	23.2	6,205	0.37%
2024/05/07	5.1	28.60	0	0.00	28.65	5.1	5,948	0.09%
2024/05/06	2	28.60	5	28.55	28.50	-3	5,855	-0.05%
2024/05/03	24	29.00	14	29.45	28.90	10	5,778	0.17%
2024/05/02	14.3	29.79	16	29.27	29.70	-1.7	5,634	-0.03%
2024/04/30	11	30.66	6	29.68	29.75	5	5,255	0.10%
2024/04/29	2	29.45	15	29.96	30.40	-13	4,712	-0.28%
2024/04/26	5	27.60	6.1	27.65	27.65	-1.1	4,583	-0.02%
2024/04/25	2	24.90	2	25.10	25.15	0	4,234	0.00%
2024/04/24	0	24.85	2.1	24.98	25.15	-2.1	4,193	-0.05%
2024/04/22	4	24.89	0	0.00	24.50	4	4,141	0.10%
2024/04/19	3	24.28	2	24.43	24.60	1	4,050	0.02%
2024/04/18	0	0.00	2.1	24.80	24.70	-2.1	4,034	-0.05%
2024/04/17	2	24.63	114	24.70	24.60	-112	4,003	-2.80%	大賣/鉅額交易
2024/04/16	5	23.33	3	23.45	23.20	2	3,915	0.05%
2024/04/15	1	23.65	0	0.00	23.70	1	3,941	0.03%
2024/04/12	104	23.86	8	23.45	23.90	96	4,022	2.39%	大買/
2024/04/11	2	23.55	0	0.00	23.60	2	4,491	0.04%
2024/04/10	2	23.95	0	0.00	23.70	2	4,730	0.04%
2024/04/08	3	24.10	2	23.95	24.10	1	4,708	0.02%
2024/04/03	1	23.55	0	0.00	23.60	1	4,670	0.02%
2024/04/02	4	23.50	0	0.00	23.70	4	4,678	0.09%
2024/04/01	5	23.75	0	0.00	23.65	5	4,677	0.11%
2024/03/28	7	23.78	0	0.00	23.70	7	4,702	0.15%
2024/03/26	4	23.48	9	23.28	23.20	-5	4,790	-0.10%
2024/03/25	4	23.85	5	23.90	23.80	-1	4,720	-0.02%
2024/03/22	5	23.95	8	24.15	24.20	-3	4,686	-0.06%
2024/03/21	6	24.43	2.4	25.01	24.35	3.6	4,675	0.08%
2024/03/20	4.4	24.38	7	24.57	24.70	-2.6	4,576	-0.06%
2024/03/19	9	24.93	9	25.03	24.75	0	4,482	0.00%
2024/03/18	2	24.73	4.2	24.37	24.35	-2.2	4,221	-0.05%
2024/03/15	5.4	24.07	16	24.78	24.50	-10.6	3,899	-0.27%
2024/03/14	0	0.00	8	22.70	22.70	-8	3,454	-0.23%
2024/03/13	14	20.22	17.1	20.75	20.65	-3.1	3,496	-0.09%
2024/03/12	0	0.00	12.1	19.30	19.65	-12.1	3,423	-0.35%
2024/03/11	14	18.98	19	19.07	19.40	-5	3,704	-0.13%
2024/03/08	6	18.90	7	18.34	18.55	-1	3,826	-0.03%
2024/03/07	1	17.70	2	17.73	17.70	-1	3,805	-0.03%
2024/03/05	1	17.85	4	17.74	17.80	-3	3,818	-0.08%
2024/03/01	1	17.50	0	0.00	17.50	1	3,792	0.03%
2024/02/29	2	17.75	3	17.72	17.65	-1	3,792	-0.03%
2024/02/23	1	17.40	2	17.35	17.30	-1	3,747	-0.03%
2024/02/22	4	17.64	2	17.73	17.50	2	3,731	0.05%
2024/02/21	4	17.25	9	17.68	17.50	-5	3,696	-0.14%
2024/02/20	3	16.92	0	0.00	16.85	3	3,628	0.08%
2024/02/16	6	15.93	1	16.00	16.05	5	3,606	0.14%
2024/02/05	0	0.00	5	15.85	15.75	-5	3,638	-0.14%
2024/01/29	0	0.00	1	16.50	16.60	-1	3,569	-0.03%
2024/01/25	3	16.75	3	16.55	16.55	0	3,551	0.00%
2024/01/24	2	16.85	2	16.70	16.70	0	3,543	0.00%
2024/01/19	0	0.00	0	16.70	16.70	0	3,498	0.00%
2024/01/12	1	17.90	0	0.00	17.50	1	3,384	0.03%
2024/01/11	2	17.45	2	17.40	17.40	0	3,320	0.00%
2024/01/10	4	17.00	1	17.15	17.15	3	3,283	0.09%
2024/01/08	36	17.62	36	18.18	17.65	0	3,176	0.00%
2024/01/05	21	18.40	12	18.65	18.35	9	3,066	0.29%
2024/01/04	20	18.31	4	18.50	18.50	16	2,534	0.63%
2023/12/29	0.1	16.55	0	0.00	16.60	0.1	2,221	0.01%
2023/12/26	0	0.00	3	16.50	16.60	-3	2,147	-0.14%
2023/12/25	5.5	16.18	0	0.00	16.20	5.5	2,130	0.26%
2023/12/22	0	0.00	0.5	17.29	17.10	-0.5	2,074	-0.03%
2023/12/21	0	0.00	1	16.70	17.10	-1	2,002	-0.05%
2023/12/20	0	0.00	2	16.40	16.70	-2	1,914	-0.10%
2023/12/19	2	16.25	2	16.20	16.30	0	1,885	0.00%
2023/12/18	3	16.95	1	16.45	16.65	2	1,844	0.11%
2023/12/15	3	16.60	2	16.35	16.35	1	1,764	0.06%
2023/12/14	0.1	16.40	7.4	16.49	16.30	-7.4	1,750	-0.42%
2023/12/13	2	17.10	2	16.70	16.70	0	1,718	0.00%
2023/12/12	0	0.00	2	16.80	16.75	-2	1,710	-0.12%
2023/12/11	0	0.00	2	17.25	16.90	-2	1,675	-0.12%
2023/12/08	8.1	17.26	6	17.18	17.20	2.1	1,628	0.13%
2023/12/07	5.2	17.62	6	17.03	16.85	-0.8	1,518	-0.05%
2023/12/06	4	18.06	6	17.87	18.00	-2	1,394	-0.14%
2023/12/05	2	17.50	10.7	17.69	17.75	-8.7	1,007	-0.86%
2023/12/04	1	16.00	40	16.15	16.15	-39	763	-5.11%
2023/12/01	0	14.85	26	14.54	14.70	-26	646	-4.02%
2023/11/29	24	14.05	1	14.05	14.15	23	587	3.92%
2023/11/27	2	14.25	1	13.95	13.90	1	557	0.18%
2023/11/22	0	0.00	5	13.65	13.55	-5	517	-0.97%
2023/11/20	0	0.00	0.4	13.75	13.70	-0.4	517	-0.07%
2023/11/16	17	13.71	3	13.70	13.75	14	513	2.73%
2023/11/15	15	13.70	2	13.65	13.55	13	531	2.45%
2023/11/14	3	13.60	0	0.00	13.60	3	586	0.51%
2023/11/13	0	0.00	8	13.42	13.25	-8	567	-1.41%
2023/11/07	0	0.00	5.1	12.67	12.65	-5.1	545	-0.93%
2023/11/06	0	0.00	22	12.46	12.60	-22	553	-3.98%
2023/11/02	0.1	12.30	0	0.00	12.25	0.1	567	0.01%
2023/10/31	0.1	12.35	0	0.00	12.25	0.1	567	0.01%
2023/10/25	7	12.41	0	0.00	12.35	7	579	1.21%
2023/10/19	2	12.50	0	0.00	12.50	2	589	0.34%
2023/10/18	0	0.00	1	12.45	12.40	-1	590	-0.17%
2023/10/13	2	12.80	0	0.00	12.75	2	598	0.33%
2023/10/06	0	0.00	4	13.20	13.25	-4	604	-0.66%
2023/10/02	4	12.90	0	0.00	12.80	4	615	0.65%
2023/09/27	0	0.00	1	13.05	13.10	-1	626	-0.16%
2023/09/21	2	13.30	0	0.00	13.20	2	664	0.30%
2023/09/20	0	0.00	2	13.60	13.30	-2	664	-0.30%
2023/09/19	1	13.40	0	0.00	13.30	1	653	0.15%
2023/09/18	2	13.30	0	0.00	13.30	2	653	0.31%
2023/09/15	2	13.50	13	13.47	13.45	-11	660	-1.66%
2023/09/14	0	0.00	2	13.10	13.05	-2	632	-0.32%
2023/09/13	0	0.00	4	12.90	12.80	-4	629	-0.64%
2023/09/12	0	0.00	1	12.55	12.55	-1	639	-0.16%
2023/09/06	4	12.75	0	0.00	12.70	4	711	0.56%
2023/09/05	4	12.90	2	13.00	12.90	2	749	0.27%
2023/09/01	2	12.75	2	12.95	12.90	0	927	0.00%
2023/08/31	0	0.00	4	12.83	12.75	-4	943	-0.42%
2023/08/30	4	12.70	0	0.00	12.70	4	949	0.42%
2023/08/24	4	12.95	0	0.00	12.80	4	1,039	0.38%
2023/08/22	0	0.00	4	13.05	13.05	-4	1,097	-0.36%
2023/08/21	3	13.55	1	13.30	13.00	2	1,291	0.15%
2023/08/18	4	13.76	6	13.75	13.65	-2	1,350	-0.15%
2023/08/17	2	13.15	0	0.00	13.05	2	1,286	0.16%
2023/08/16	0	0.00	4	13.00	12.95	-4	1,282	-0.31%
2023/08/15	3	12.72	0	0.00	12.75	3	1,279	0.23%
2023/08/14	2	13.00	0	0.00	12.70	2	1,277	0.16%
2023/08/11	2	13.10	1	13.30	13.15	1	1,270	0.08%
2023/08/09	2	13.20	4	13.38	13.35	-2	1,265	-0.16%
2023/08/08	0	0.00	2	12.95	12.95	-2	1,249	-0.16%
2023/08/04	3	13.00	2	12.90	12.95	1	1,249	0.08%
2023/07/27	0	0.00	2	12.65	12.70	-2	1,242	-0.16%
2023/07/26	0	0.00	2	12.55	12.35	-2	1,240	-0.16%
2023/07/25	2	12.40	0	0.00	12.40	2	1,240	0.16%
2023/07/24	0	0.00	1	12.25	12.45	-1	1,238	-0.08%
2023/07/21	2	12.60	1	12.70	12.55	1	1,234	0.08%
2023/07/20	2	12.60	2	12.80	12.85	0	1,239	0.00%
2023/07/14	0	0.00	2	12.95	12.95	-2	1,234	-0.16%
2023/07/13	0	0.00	10	12.82	12.50	-10	1,239	-0.81%
2023/07/07	0	0.00	1	13.20	13.25	-1	1,239	-0.08%
2023/07/05	4	13.40	0	0.00	13.45	4	1,242	0.32%
2023/07/04	8	13.68	0	0.00	13.50	8	1,238	0.65%
2023/07/03	1	13.75	1	13.75	13.65	0	1,229	0.00%
2023/06/30	0	0.00	11	13.60	13.35	-11	1,217	-0.90%
2023/06/29	8	13.34	0	0.00	13.35	8	1,208	0.66%
2023/06/16	0	0.00	0.2	14.05	14.05	-0.2	1,192	-0.02%
2023/06/15	0	0.00	2	14.00	14.05	-2	1,178	-0.17%
2023/06/14	3	14.32	1	14.15	14.05	2	1,169	0.17%
2023/06/12	0	0.00	1	13.85	13.80	-1	1,161	-0.09%
2023/06/08	17	14.32	28	14.36	14.40	-11	1,135	-0.97%
2023/06/07	2	13.70	0	0.00	13.65	2	989	0.20%
2023/06/06	10	13.85	0	0.00	13.70	10	999	1.00%
2023/06/01	0	0.00	1	13.75	13.65	-1	1,020	-0.10%
2023/05/31	4	14.00	1	14.00	13.85	3	1,050	0.29%
2023/05/26	2	14.03	3	13.80	13.75	-1	1,366	-0.07%
2023/05/25	22	14.61	5	14.38	14.50	17	1,463	1.16%
2023/05/24	2	13.83	0	0.00	14.35	2	1,268	0.16%
2023/05/23	0	0.00	1	13.00	13.05	-1	1,193	-0.08%
2023/05/22	1	12.95	4	13.00	12.95	-3	1,197	-0.25%
2023/05/19	2	12.80	0	0.00	12.75	2	1,205	0.17%
2023/05/18	4	12.80	0	0.00	12.80	4	1,210	0.33%
2023/05/15	0	0.00	2.1	12.33	12.55	-2.1	1,225	-0.17%
2023/05/11	0	12.80	0	0.00	12.55	0	1,236	0.00%
2023/05/09	2.1	12.70	0	0.00	12.65	2.1	1,237	0.17%
2023/04/27	2	12.90	0	0.00	12.90	2	1,264	0.16%
2023/04/26	0	0.00	34	12.62	12.70	-34	1,268	-2.68%
2023/04/25	0	12.95	0	0.00	12.70	0	1,270	0.00%
2023/04/24	0	13.25	0	0.00	13.10	0	1,261	0.00%
2023/04/20	0	13.55	0	0.00	13.50	0	1,262	0.00%
2023/04/19	0	13.71	0	0.00	13.60	0	1,263	0.00%
2023/04/18	3	13.80	0	0.00	13.70	3	1,263	0.24%
2023/04/17	0	0.00	2	14.25	14.00	-2	1,257	-0.16%
2023/04/13	0	13.75	1	13.85	13.80	-1	1,239	-0.08%
2023/04/12	1	13.75	0	0.00	13.75	1	1,239	0.08%
2023/04/10	0	0.00	0.3	13.80	13.75	-0.3	1,248	-0.02%
2023/03/22	0	0.00	10	13.90	13.85	-10	1,552	-0.64%
2023/03/15	1	14.15	1	13.95	13.75	0	1,556	0.00%
2023/03/14	10	13.95	10	13.90	13.75	0	1,555	0.00%
2023/03/13	1	13.90	1	14.00	14.05	0	1,556	0.00%
2023/03/10	1	14.60	0	0.00	14.25	1	1,579	0.06%
2023/03/09	0	14.80	0	0.00	14.60	0	1,652	0.00%
2023/03/08	13	14.78	0	0.00	14.70	13	1,645	0.79%
2023/03/06	0	0.00	1	14.80	15.00	-1	1,639	-0.06%
2023/03/03	1	15.15	0	0.00	15.10	1	1,631	0.06%
2023/03/02	2	14.90	9	15.42	15.30	-7	1,585	-0.44%
2023/03/01	12	14.98	2	14.45	14.60	10	1,511	0.66%
2023/02/24	3	15.15	7	15.15	15.05	-4	1,448	-0.28%
2023/02/23	3	14.95	1	15.00	15.05	2	1,235	0.16%
2023/02/22	1	13.55	0	0.00	13.70	1	1,101	0.09%
2023/02/21	2	13.60	4	13.75	13.75	-2	1,095	-0.18%
2023/02/17	2	13.30	9	13.48	13.50	-7	1,083	-0.65%
2023/02/16	3	13.22	1	13.25	13.20	2	1,082	0.18%
2023/02/15	2	13.20	1	13.15	13.15	1	1,082	0.09%
2023/02/10	2	13.58	8	13.24	13.20	-6	1,093	-0.55%
2023/02/09	6	13.48	4	13.56	13.45	2	1,097	0.18%
2023/02/08	0	0.00	1	13.50	13.45	-1	1,104	-0.09%
2023/02/02	3	13.60	44	13.42	13.60	-41	1,104	-3.71%
2023/02/01	0	0.00	13	13.45	13.35	-13	1,099	-1.18%
2023/01/30	4	13.18	0	0.00	13.15	4	1,110	0.36%
2023/01/17	3	13.20	5	13.23	13.10	-2	1,111	-0.18%
2023/01/16	5	13.07	1.2	13.12	13.10	3.8	1,117	0.34%
2023/01/13	6	13.29	0	0.00	13.25	6	1,113	0.54%
2023/01/12	2	13.38	0.3	13.35	13.35	1.7	1,117	0.15%
2023/01/11	5	13.45	0	0.00	13.40	5	1,118	0.45%
2023/01/10	3	13.45	3	13.65	13.45	0	1,119	0.00%
2023/01/04	0	0.00	2	13.35	13.30	-2	1,154	-0.17%
2022/12/30	3	13.60	3	13.85	13.50	0	1,166	0.00%
2022/12/29	0	0.00	5	13.45	13.50	-5	1,175	-0.43%
2022/12/27	4	14.01	2	13.75	13.75	2	1,180	0.17%
2022/12/22	8	14.61	3	14.93	14.15	5	1,173	0.43%
2022/12/21	3	13.75	11	13.84	13.75	-8	978	-0.82%
2022/12/19	2	13.80	1	13.50	13.40	1	990	0.10%
2022/12/16	2	13.85	0	0.00	13.80	2	987	0.20%
2022/12/15	0	0.00	10	13.80	13.90	-10	978	-1.02%
2022/12/13	15	13.50	0	0.00	13.40	15	1,003	1.50%
2022/12/12	0	13.40	0	0.00	13.40	0	1,008	0.00%
2022/12/09	3	13.65	6	13.80	13.85	-3	1,013	-0.30%
2022/12/07	4	14.08	2	13.60	13.60	2	1,045	0.19%
2022/12/02	4	14.20	0	0.00	14.10	4	1,049	0.38%
2022/12/01	0	0.00	14	14.28	14.70	-14	1,018	-1.37%
2022/11/29	2	12.85	15	13.56	13.50	-13	941	-1.38%
2022/11/28	8	13.11	0	0.00	12.85	8	940	0.85%
2022/11/25	2	13.30	4	13.38	13.25	-2	938	-0.21%
2022/11/23	0	0.00	4	12.93	12.90	-4	922	-0.43%
2022/11/21	4	13.03	0	0.00	12.75	4	897	0.45%
2022/11/18	2	13.35	0	0.00	13.00	2	893	0.22%
2022/11/16	2	13.50	0	0.00	13.35	2	890	0.22%
2022/11/10	2	13.40	4	13.43	13.35	-2	883	-0.23%
2022/11/09	1.8	13.35	0	0.00	13.35	1.8	883	0.20%
2022/11/08	3	13.37	4	13.45	13.35	-1	887	-0.11%
2022/11/07	1	13.10	0	0.00	13.10	1	881	0.11%
2022/11/02	3	12.42	4	12.40	12.40	-1	858	-0.12%
2022/11/01	2	12.10	0	0.00	12.20	2	855	0.23%
2022/10/27	0	0.00	6	12.42	12.40	-6	920	-0.65%
2022/10/26	7	12.07	3	12.05	12.05	4	932	0.43%
2022/10/25	2	12.30	0	0.00	12.20	2	945	0.21%
2022/10/24	0	0.00	2	12.70	12.40	-2	952	-0.21%
2022/10/21	0	0.00	2	12.20	12.15	-2	948	-0.21%
2022/10/20	4	12.23	0	0.00	12.20	4	955	0.42%
2022/10/19	1	12.60	2	12.90	12.65	-1	954	-0.10%
2022/10/13	2	13.10	8	12.38	12.05	-6	1,002	-0.60%
2022/10/12	1	13.20	0	0.00	13.15	1	992	0.10%
2022/10/07	1	14.30	0	0.00	14.20	1	997	0.10%
2022/10/06	0	0.00	3	14.30	14.20	-3	999	-0.30%
2022/10/05	0	0.00	1	14.10	14.00	-1	996	-0.10%
2022/10/03	2	13.70	2	13.90	13.70	0	997	0.00%
2022/09/30	0	0.00	2	13.50	13.70	-2	1,001	-0.20%
2022/09/29	2	13.25	4	13.30	13.30	-2	997	-0.20%
2022/09/28	2	13.65	35.2	12.80	12.70	-33.2	985	-3.37%
2022/09/27	0	0.00	30.2	13.80	13.95	-30.2	977	-3.09%
2022/09/26	4.7	14.14	0	0.00	13.65	4.7	984	0.48%
2022/09/23	0	0.00	6	15.32	15.10	-6	973	-0.62%
2022/09/22	10	15.10	1	15.00	15.10	9	979	0.92%
2022/09/21	8.3	15.44	5	15.31	15.20	3.3	980	0.33%
2022/09/20	0	0.00	3	14.98	14.85	-3	961	-0.31%
2022/09/19	6.2	15.25	3	15.02	14.85	3.2	989	0.32%
2022/09/16	15.8	15.43	14	15.45	15.45	1.8	996	0.18%
2022/09/15	14	15.70	15	15.70	15.50	-1	1,009	-0.10%
2022/09/14	4	15.00	13	15.13	15.15	-9	993	-0.91%
2022/09/13	2	15.40	0	0.00	15.15	2	999	0.20%
2022/09/12	12	15.22	16.1	15.38	15.30	-4.1	1,026	-0.40%
2022/09/08	5.1	15.20	0	0.00	15.10	5.1	1,016	0.50%
2022/09/06	2	15.55	4	15.55	15.10	-2	1,013	-0.20%
2022/09/05	2	15.55	2	15.90	15.55	0	1,016	0.00%
2022/09/02	2	16.30	0	0.00	15.60	2	1,017	0.20%
2022/09/01	2	16.55	0	0.00	16.40	2	1,006	0.20%
2022/08/31	2	16.65	2	16.85	16.85	0	1,012	0.00%
2022/08/26	2	17.65	1	17.60	17.50	1	1,062	0.09%
2022/08/25	0	0.00	2	17.65	17.50	-2	1,073	-0.19%
2022/08/23	1	17.40	10	17.35	17.30	-9	1,159	-0.78%
2022/08/22	2	17.30	0	0.00	17.50	2	1,176	0.17%
2022/08/18	0	0.00	2	18.00	18.00	-2	1,192	-0.17%
2022/08/17	10	18.15	0	0.00	17.95	10	1,213	0.82%
2022/08/16	0	0.00	5	17.94	17.75	-5	1,247	-0.40%
2022/08/15	2	17.50	15	17.81	17.80	-13	1,332	-0.98%
2022/08/11	5	18.05	0	0.00	17.90	5	1,372	0.36%
2022/08/09	0	0.00	2	18.13	18.00	-2	1,415	-0.14%
2022/08/08	8	17.63	1	17.85	17.80	7	1,489	0.47%
2022/08/05	0	0.00	1	18.10	18.05	-1	1,527	-0.07%
2022/08/04	15	17.70	9	17.61	17.65	6	1,589	0.38%
2022/08/03	10	21.27	3	21.27	21.15	7	1,579	0.44%
2022/08/02	4	20.93	1	21.05	21.00	3	1,600	0.19%
2022/08/01	8	21.26	2	21.20	21.35	6	1,627	0.37%
2022/07/29	1	20.65	2	20.53	20.60	-1	1,642	-0.06%
2022/07/28	1	20.20	0	0.00	20.25	1	1,729	0.06%
2022/07/27	5	20.35	0	0.00	20.30	5	1,965	0.25%
2022/07/26	1	20.20	14	20.05	19.95	-13	1,989	-0.65%
2022/07/25	0.1	20.10	2	20.20	20.20	-1.9	2,188	-0.08%
2022/07/22	1	20.00	10	19.89	20.20	-9	2,239	-0.40%
2022/07/21	5	19.61	0	0.00	19.65	5	2,329	0.21%
2022/07/20	0	0.00	2	19.40	19.20	-2	2,427	-0.08%
2022/07/19	5	19.18	0	0.00	19.30	5	2,702	0.19%
2022/07/18	0	0.00	1	18.45	18.80	-1	3,337	-0.03%
2022/07/15	1	18.10	0	0.00	18.35	1	3,405	0.03%
2022/07/13	1	17.95	1	17.80	17.80	0	3,680	0.00%
2022/07/12	4	17.60	4	17.18	17.25	0	3,715	0.00%
2022/07/08	0	0.00	2.5	18.27	18.10	-2.5	3,921	-0.06%
2022/07/07	0	0.00	110	17.44	17.65	-110	3,947	-2.79%	大賣/鉅額交易
2022/07/06	0	0.00	0	17.95	17.20	0	3,970	0.00%
2022/07/04	0	0.00	90	17.50	17.15	-90	4,082	-2.20%
2022/07/01	10	18.50	1	17.10	17.10	9	4,160	0.22%
2022/06/29	0	0.00	1	19.00	19.00	-1	4,533	-0.02%
2022/06/27	4	19.75	7	19.84	19.85	-3	4,541	-0.07%
2022/06/24	0	0.00	1	19.15	19.00	-1	4,575	-0.02%
2022/06/23	3	19.00	0	0.00	18.30	3	4,623	0.06%
2022/06/22	3	19.03	0	0.00	18.90	3	4,646	0.06%
2022/06/21	1	19.95	1	19.50	19.95	0	4,661	0.00%
2022/06/20	1	19.80	10	19.40	19.00	-9	4,686	-0.19%
2022/06/16	1	21.15	0	0.00	20.35	1	4,722	0.02%
2022/06/14	10	21.40	1	21.35	21.35	9	4,861	0.19%
2022/06/13	1	21.70	0	0.00	21.45	1	4,955	0.02%
2022/06/09	2	22.50	1	22.55	22.50	1	5,175	0.02%
2022/06/07	0	0.00	2	22.70	22.70	-2	6,287	-0.03%
2022/06/06	3	23.02	7	22.93	22.75	-4	6,428	-0.06%
2022/06/02	2	22.55	4	22.50	22.45	-2	6,604	-0.03%
2022/06/01	3	22.30	1	22.40	22.40	2	6,894	0.03%
2022/05/31	2	22.68	0	0.00	22.40	2	7,409	0.03%
2022/05/30	2	22.63	4	22.48	22.40	-2	8,421	-0.02%
2022/05/26	1	22.10	5	22.20	22.20	-4	8,792	-0.05%
2022/05/25	3	22.30	11	22.40	22.35	-8	9,530	-0.08%
2022/05/24	1	22.60	3	22.32	22.40	-2	10,666	-0.02%
2022/05/23	25	22.65	28	22.81	22.50	-3	10,787	-0.03%
2022/05/20	1	21.95	1	22.15	21.65	0	11,044	0.00%
2022/05/19	4	21.34	4	21.41	21.60	0	11,090	0.00%
2022/05/18	2	22.03	1	22.05	22.05	1	11,136	0.01%
2022/05/17	3	21.93	2	21.78	21.75	1	11,122	0.01%
2022/05/16	3	21.90	6	21.64	22.10	-3	11,094	-0.03%
2022/05/13	6	21.95	1	21.95	22.00	5	11,026	0.05%
2022/05/12	10	22.58	7	22.41	21.50	3	10,993	0.03%
2022/05/11	0	0.00	3	23.67	23.40	-3	10,923	-0.03%
2022/05/10	6	23.78	4	23.93	23.70	2	10,910	0.02%
2022/05/09	4	23.76	4	23.70	23.50	0	10,866	0.00%
2022/05/06	2	23.95	1	24.20	24.05	1	10,838	0.01%
2022/05/05	14	24.35	12	24.20	24.30	2	10,817	0.02%
2022/05/04	119	24.30	126	24.37	24.10	-7	10,737	-0.07%	大買/大賣/
2022/05/03	2	23.50	1	23.25	23.25	1	10,506	0.01%
2022/04/29	70	24.37	61	24.41	23.40	9	10,482	0.09%
2022/04/28	6	23.55	6	23.37	23.30	0	10,290	0.00%
2022/04/27	12	23.89	4	23.58	23.75	8	10,231	0.08%
2022/04/26	14	24.49	5	24.18	24.05	9	10,125	0.09%
2022/04/25	23	25.26	5	25.42	24.40	18	10,002	0.18%
2022/04/22	32	25.99	60	26.30	26.80	-28	9,730	-0.29%
2022/04/21	6	24.67	10	24.60	24.40	-4	9,100	-0.04%
2022/04/20	33	24.53	17	24.56	24.25	16	9,032	0.18%
2022/04/19	12	23.76	0	0.00	23.70	12	8,785	0.14%
2022/04/15	21	24.47	49	24.54	24.25	-28	8,735	-0.32%
2022/04/14	24	24.46	13	24.37	24.15	11	8,667	0.13%
2022/04/13	1	23.80	1	23.85	23.85	0	8,537	0.00%
2022/04/12	10	23.24	2	23.05	23.05	8	8,504	0.09%
2022/04/11	106	23.52	2	23.55	23.55	104	8,479	1.23%	大買/鉅額交易
2022/04/08	8	24.04	15	24.12	24.00	-7	8,456	-0.08%
2022/04/07	3	24.03	7	23.90	23.45	-4	8,367	-0.05%
2022/04/06	40	24.64	24	24.68	24.10	16	8,278	0.19%
2022/04/01	13	23.88	11	24.29	24.25	2	8,075	0.02%
2022/03/31	10.1	23.23	8	23.51	23.20	2.1	7,890	0.03%
2022/03/30	3	23.60	1	23.50	23.50	2	7,885	0.03%
2022/03/29	5	23.50	6	23.80	23.65	-1	7,874	-0.01%
2022/03/28	29	23.60	48	23.20	23.70	-19	7,813	-0.24%
2022/03/25	2	22.55	10	22.60	22.65	-8	7,762	-0.10%
2022/03/24	0	0.00	6	23.09	23.20	-6	7,730	-0.08%
2022/03/23	3	24.10	3	23.53	23.55	0	7,717	0.00%
2022/03/22	2	24.10	7	23.69	23.60	-5	7,692	-0.06%
2022/03/21	4	23.79	6	24.00	24.00	-2	7,681	-0.03%
2022/03/18	22	23.62	15	23.77	23.75	7	7,652	0.09%
2022/03/17	16	24.33	23	24.21	24.20	-7	7,608	-0.09%
2022/03/16	34	24.36	37	24.55	23.70	-3	7,527	-0.04%
2022/03/15	18.5	24.58	10	24.81	24.40	8.5	7,438	0.11%
2022/03/14	24	25.19	25	25.73	25.05	-1	7,398	-0.01%
2022/03/11	45	24.88	44	25.28	25.45	1	7,320	0.01%
2022/03/10	164	25.70	74	26.06	25.30	90	7,132	1.26%	大買/
2022/03/09	8	23.64	31	24.83	24.95	-23	6,272	-0.37%
2022/03/08	44	23.67	34	23.59	22.70	10	6,197	0.16%
2022/03/07	49	24.91	45	24.90	24.55	4	5,986	0.07%
2022/03/04	183	25.50	85	25.70	24.65	98	5,710	1.72%	大買/
2022/03/03	168	25.29	88	25.36	25.35	80	5,208	1.54%	大買/
2022/03/02	13	22.08	33	24.11	24.20	-20	4,154	-0.48%
2022/03/01	48	22.19	63	22.00	22.00	-15	3,983	-0.38%
2022/02/25	110	24.14	86	24.16	23.10	24	3,795	0.63%	大買/
2022/02/24	74	24.30	37	24.76	24.00	37	3,067	1.21%
2022/02/23	4	21.45	35	22.49	22.65	-31	1,939	-1.60%
2022/02/22	18	21.66	7	21.30	20.60	11	1,827	0.60%
2022/02/21	10	21.30	3	21.85	21.90	7	1,512	0.46%
2022/02/18	4	18.75	8	19.95	19.95	-4	1,489	-0.27%
2022/02/14	2	18.10	0	0.00	18.00	2	1,726	0.12%
2022/02/09	1	18.45	0	0.00	18.45	1	1,938	0.05%
2022/02/08	5	18.16	1	18.35	18.55	4	1,976	0.20%
2022/02/07	5	17.30	5	18.40	18.40	0	2,032	0.00%
2022/01/26	3	17.13	0	0.00	17.10	3	2,190	0.14%
2022/01/25	1	17.00	1	16.85	16.60	0	2,276	0.00%
2022/01/24	0	0.00	3	17.22	17.25	-3	2,322	-0.13%
2022/01/21	0	0.00	2	17.65	17.40	-2	2,380	-0.08%
2022/01/19	0	0.00	6	18.18	18.05	-6	2,486	-0.24%
2022/01/18	2	18.50	2	18.50	18.50	0	2,586	0.00%
2022/01/17	0	0.00	2	18.10	18.15	-2	2,689	-0.07%
2022/01/12	0	18.65	1	18.90	18.35	-1	2,884	-0.03%
2022/01/11	2	18.93	0	0.00	18.75	2	2,922	0.07%
2022/01/10	0	0.00	1	19.00	18.95	-1	3,012	-0.03%
2022/01/05	0	0.00	2	19.60	19.55	-2	3,339	-0.06%
2021/12/30	1	20.20	0	0.00	20.20	1	3,635	0.03%
2021/12/23	0	0.00	5	20.15	20.15	-5	4,189	-0.12%
2021/12/20	0	0.00	1	20.15	20.25	-1	4,330	-0.02%
2021/12/17	0	0.00	1	20.65	20.40	-1	4,383	-0.02%
2021/12/15	0	0.00	1	20.30	20.50	-1	4,426	-0.02%
2021/12/14	0	0.00	2	19.90	19.95	-2	4,463	-0.04%
2021/12/13	1	20.55	0	0.00	20.65	1	4,452	0.02%
2021/12/10	0	0.00	2	20.75	20.55	-2	4,478	-0.04%
2021/12/08	1	20.85	1	21.45	20.80	0	4,596	0.00%
2021/12/07	0	0.00	1	20.90	20.90	-1	4,577	-0.02%
2021/12/06	21	20.65	25	20.59	20.45	-4	4,577	-0.09%
2021/12/03	0	0.00	2	20.20	20.10	-2	4,654	-0.04%
2021/12/02	9	20.56	0	0.00	20.30	9	4,912	0.18%
2021/12/01	0	0.00	6	20.05	20.05	-6	5,000	-0.12%
2021/11/30	1	20.25	0	0.00	20.25	1	5,074	0.02%
2021/11/29	6	19.90	0	0.00	19.65	6	5,149	0.12%
2021/11/25	0	0.00	4	20.70	20.15	-4	5,309	-0.08%
2021/11/23	1	20.10	0	0.00	19.85	1	5,553	0.02%
2021/11/19	3	19.75	2	20.10	19.70	1	5,947	0.02%
2021/11/18	4	20.24	5	20.38	20.30	-1	6,770	-0.01%
2021/11/17	1	20.20	0	0.00	20.15	1	6,922	0.01%
2021/11/16	5	21.02	1	20.55	20.55	4	7,259	0.06%
2021/11/15	4	20.60	0	0.00	20.55	4	7,614	0.05%
2021/11/12	10	21.80	0	0.00	21.80	10	7,665	0.13%
2021/11/11	2	22.20	5	22.14	21.80	-3	7,687	-0.04%
2021/11/10	3	21.87	21	22.10	21.80	-18	7,667	-0.23%
2021/11/09	10	21.94	4	22.20	22.20	6	7,692	0.08%
2021/11/08	3	22.00	8	22.28	22.40	-5	7,630	-0.07%
2021/11/05	2	21.35	6	21.57	21.50	-4	7,622	-0.05%
2021/11/04	20	22.19	12	22.17	21.60	8	7,679	0.10%
2021/11/03	23	22.62	3	22.35	22.15	20	7,772	0.26%
2021/11/02	3	21.97	4	22.38	22.00	-1	7,833	-0.01%
2021/11/01	2	21.65	0	0.00	21.65	2	7,800	0.03%
2021/10/29	2	21.15	2	21.40	21.70	0	7,825	0.00%
2021/10/27	12	21.13	4	21.49	21.50	8	8,099	0.10%
2021/10/26	11	21.00	14	21.35	21.45	-3	8,291	-0.04%
2021/10/25	7	21.74	7	20.92	21.40	0	8,748	0.00%
2021/10/22	5	21.21	0	0.00	20.45	5	9,000	0.06%
2021/10/21	0	0.00	7	22.15	22.10	-7	9,143	-0.08%
2021/10/20	2	21.80	2	21.45	21.45	0	9,632	0.00%
2021/10/19	10	21.84	11	21.81	21.60	-1	9,846	-0.01%
2021/10/18	13	21.17	14	21.53	21.65	-1	10,050	-0.01%
2021/10/15	5	21.32	9	21.41	21.85	-4	10,222	-0.04%
2021/10/14	0	0.00	10	21.20	22.10	-10	10,267	-0.10%
2021/10/13	0	0.00	3	21.50	21.20	-3	10,598	-0.03%
2021/10/12	2	22.20	2	21.50	21.50	0	11,212	0.00%
2021/10/08	20	23.28	7	22.83	22.70	13	11,310	0.11%
2021/10/07	21	23.34	24	23.66	23.10	-3	11,328	-0.03%
2021/10/06	11	22.91	1	23.35	22.35	10	11,220	0.09%
2021/10/05	32	22.67	31	23.01	23.35	1	11,208	0.01%
2021/10/04	5	23.43	36	22.63	22.15	-31	11,115	-0.28%
2021/10/01	41	24.17	54	23.85	23.85	-13	11,089	-0.12%
2021/09/30	6	25.38	12	25.93	25.85	-6	11,087	-0.05%
2021/09/29	24	26.13	33	26.42	24.85	-9	11,107	-0.08%
2021/09/28	19	25.74	6	25.59	25.70	13	11,158	0.12%
2021/09/27	10	26.29	6	26.48	26.00	4	11,260	0.04%
2021/09/24	3	26.87	2	26.65	26.65	1	11,466	0.01%
2021/09/23	13	26.94	4	27.13	26.60	9	12,106	0.07%
2021/09/22	4	26.54	0	0.00	26.55	4	12,926	0.03%
2021/09/17	6	27.95	12	27.92	27.70	-6	13,174	-0.05%
2021/09/16	11	27.71	2	27.53	27.40	9	13,240	0.07%
2021/09/15	20	27.62	20	28.00	27.95	0	13,513	0.00%
2021/09/14	3	28.48	0	0.00	27.95	3	13,918	0.02%
2021/09/13	13	28.93	3	28.70	28.60	10	14,370	0.07%
2021/09/10	12	28.35	9	28.37	28.40	3	14,344	0.02%
2021/09/09	0	0.00	10	28.25	28.35	-10	14,479	-0.07%
2021/09/08	8	28.02	7	27.96	28.00	1	14,824	0.01%
2021/09/07	3	28.77	3	28.63	28.55	0	15,480	0.00%
2021/09/06	27	28.24	93	28.44	28.00	-66	15,448	-0.43%
2021/09/03	30	30.42	16	30.55	29.65	14	15,419	0.09%
2021/09/02	19	31.23	27	31.61	30.70	-8	15,359	-0.05%
2021/09/01	16	31.48	13	31.83	31.20	3	15,292	0.02%
2021/08/31	12	31.70	3	32.08	32.30	9	15,256	0.06%
2021/08/30	26	32.96	23.1	32.64	32.05	2.9	15,171	0.02%
2021/08/27	6	32.43	13	32.17	31.75	-7	15,141	-0.05%
2021/08/26	23	33.53	14	33.23	33.20	9	15,115	0.06%
2021/08/25	61	33.26	60	33.45	33.15	1	15,099	0.01%
2021/08/24	126	34.52	52	34.50	33.70	74	14,935	0.50%	大買/
2021/08/23	24	33.23	38	32.72	33.55	-14	14,149	-0.10%
2021/08/20	89	30.09	91	28.58	30.50	-2	14,090	-0.01%
2021/08/19	33	27.92	23	28.46	27.75	10	13,895	0.07%
2021/08/18	5	25.90	17	26.54	27.65	-12	13,610	-0.09%
2021/08/17	4	26.73	1	26.70	25.15	3	13,622	0.02%
2021/08/16	9	26.56	22	26.65	26.45	-13	13,792	-0.09%
2021/08/13	2	28.60	18	28.05	27.55	-16	13,919	-0.11%
2021/08/12	15	28.06	13	27.84	28.30	2	14,050	0.01%
2021/08/11	13	29.01	24	28.64	27.70	-11	14,065	-0.08%
2021/08/10	20	30.23	21	30.09	29.00	-1	14,027	-0.01%
2021/08/09	19	30.42	18	30.72	30.10	1	13,992	0.01%
2021/08/06	26	30.36	78	30.45	30.05	-52	13,896	-0.37%
2021/08/05	25	29.16	20	29.15	28.80	5	13,730	0.04%
2021/08/04	18	30.08	4	30.08	29.85	14	13,720	0.10%
2021/08/03	21	30.59	7	30.29	30.35	14	13,778	0.10%
2021/08/02	13	30.56	27	30.50	30.80	-14	13,762	-0.10%
2021/07/30	79	30.43	74	31.59	30.05	5	13,574	0.04%
2021/07/29	278	32.74	266	32.84	32.20	12	13,418	0.09%	大買/大賣/
2021/07/28	124	31.93	117	32.56	32.00	7	12,971	0.05%	大買/大賣/
2021/07/27	51	31.86	36	32.86	31.25	15	12,791	0.12%
2021/07/26	81	33.59	61	33.77	33.30	20	12,925	0.15%
2021/07/23	5	30.14	15	30.39	31.45	-10	12,513	-0.08%
2021/07/22	43	28.88	56	29.52	28.60	-13	12,471	-0.10%
2021/07/21	23	32.45	16	31.43	30.55	7	12,569	0.06%
2021/07/20	45	32.64	11	31.75	31.90	34	12,433	0.27%
2021/07/19	66	36.36	37	35.76	34.55	29	12,481	0.23%
2021/07/16	94	35.07	86	35.07	35.35	8	12,354	0.06%
2021/07/15	2	31.70	7	33.00	33.00	-5	11,876	-0.04%
2021/07/14	10	29.95	3	29.73	30.00	7	12,108	0.06%
2021/07/13	5	33.75	0	0.00	32.60	5	12,168	0.04%
2021/07/12	5	35.96	1	38.35	36.20	4	12,242	0.03%
2021/07/09	16	37.78	29	38.98	37.20	-13	12,208	-0.11%
2021/07/08	20	39.15	11	38.27	39.00	9	12,265	0.07%
2021/07/07	8	36.87	13	37.63	36.10	-5	12,525	-0.04%
2021/07/06	9	38.65	6	39.23	38.25	3	12,506	0.02%
2021/07/05	4	37.31	7	38.65	38.85	-3	12,467	-0.02%
2021/07/02	7	41.41	6.2	40.48	40.85	0.8	12,448	0.01%
2021/07/01	12	41.38	11.1	44.15	43.50	0.9	12,366	0.01%
2021/06/30	15.1	41.59	24.5	41.09	42.40	-9.4	12,153	-0.08%
2021/06/29	51	38.21	30	38.32	38.55	21	11,489	0.18%
2021/06/28	7.5	35.05	3	34.90	35.05	4.5	10,734	0.04%
2021/06/25	7	31.90	2	31.90	31.90	5	10,470	0.05%
2021/06/24	40	28.62	59	26.80	29.00	-19	10,417	-0.18%
2021/06/23	24	26.83	33	26.54	26.40	-9	10,189	-0.09%
2021/06/22	27	29.03	9.8	28.87	29.30	17.2	9,789	0.18%
2021/06/21	5	26.65	3	26.65	26.65	2	9,355	0.02%
2021/06/18	20	24.19	2	24.20	24.25	18	9,466	0.19%
2021/06/17	32	20.80	138	20.81	22.05	-106	9,624	-1.10%	大賣/鉅額交易
2021/06/16	41	20.94	26	19.96	20.05	15	9,541	0.16%
2021/06/15	2	18.73	21.5	19.04	19.45	-19.5	8,924	-0.22%
2021/06/11	0	0.00	29	17.85	17.70	-29	8,886	-0.33%
2021/06/10	3	17.00	4	17.24	17.05	-1	8,850	-0.01%
2021/06/09	1	17.45	0	0.00	17.40	1	8,887	0.01%
2021/06/08	2	17.90	0	0.00	17.50	2	8,857	0.02%
2021/06/07	0	0.00	0.2	17.10	17.10	-0.2	8,802	0.00%
2021/06/04	10	17.54	15	18.40	17.55	-5	8,771	-0.06%
2021/06/03	10	18.03	4	18.10	18.00	6	8,659	0.07%
2021/06/02	39	18.16	1	18.00	17.65	38	8,577	0.44%
2021/06/01	10	18.26	7	18.05	18.05	3	8,421	0.04%
2021/05/31	15	18.10	2	18.20	17.40	13	8,325	0.16%
2021/05/28	10	18.01	9	18.05	18.05	1	8,254	0.01%
2021/05/27	7	17.98	11	18.06	18.00	-4	8,153	-0.05%
2021/05/26	23	18.05	4	17.89	17.65	19	7,984	0.24%
2021/05/25	12	17.79	21	17.28	17.80	-9	7,866	-0.11%
2021/05/24	4	18.06	5	17.97	18.05	-1	7,701	-0.01%
2021/05/21	20	16.59	9	16.87	17.00	11	7,503	0.15%
2021/05/20	10	15.63	8	16.27	15.85	2	7,359	0.03%
2021/05/19	0	0.00	2	15.10	15.20	-2	7,285	-0.03%
2021/05/18	5	13.50	0	0.00	13.85	5	7,272	0.07%
2021/05/17	3	12.60	8	13.29	12.60	-5	7,259	-0.07%
2021/05/14	10	14.43	7	13.94	14.00	3	7,222	0.04%
2021/05/13	5	15.03	51	14.75	14.75	-46	7,160	-0.64%
2021/05/12	2	17.00	2	17.48	16.35	0	7,136	0.00%
2021/05/11	5	18.19	9	18.59	18.15	-4	7,121	-0.06%
2021/05/10	7.5	18.81	4	18.91	18.75	3.5	7,010	0.05%
2021/05/07	8	17.79	28	18.42	18.40	-20	6,923	-0.29%
2021/05/06	27	18.01	10	17.94	18.00	17	6,865	0.25%
2021/05/05	12	17.77	35	18.17	18.35	-23	6,797	-0.34%
2021/05/04	73	19.00	35	20.01	18.10	38	6,724	0.57%
2021/05/03	26	20.73	10	21.07	20.10	16	6,612	0.24%
2021/04/29	9	19.92	19	20.75	20.90	-10	6,287	-0.16%
2021/04/28	141	21.30	66	20.52	20.50	75	6,268	1.20%	大買/
2021/04/27	30	20.74	18	21.06	20.80	12	6,076	0.20%
2021/04/26	24	19.74	13.5	18.73	19.80	10.5	5,744	0.18%
2021/04/23	2	19.50	4	18.95	18.00	-2	5,636	-0.04%
2021/04/22	2	20.50	0	0.00	19.10	2	5,455	0.04%
2021/04/21	16	19.03	29	19.10	19.10	-13	5,187	-0.25%
2021/04/20	2	16.45	1.3	17.40	17.40	0.7	4,994	0.01%
2021/04/19	0	0.00	8	15.24	15.85	-8	4,626	-0.17%
2021/04/16	14	14.41	45	14.24	14.45	-31	4,560	-0.68%
2021/04/15	22	13.75	8	13.97	13.95	14	4,468	0.31%
2021/04/14	61	13.88	58	13.98	13.75	3	4,484	0.07%
2021/04/13	24	14.35	22	14.66	14.00	2	4,432	0.05%
2021/04/12	14	14.01	0	0.00	14.10	14	4,304	0.33%
2021/04/09	0	0.00	15	13.79	13.70	-15	4,398	-0.34%
2021/04/08	5	14.21	1	14.20	14.25	4	4,535	0.09%
2021/04/07	0	0.00	3	13.70	13.80	-3	4,541	-0.07%
2021/04/06	8	13.39	17	13.55	13.40	-9	4,692	-0.19%
2021/04/01	28	13.39	21	13.63	13.40	7	4,746	0.15%
2021/03/31	18	13.58	26	13.84	13.45	-8	4,761	-0.17%
2021/03/29	0	13.70	0	0.00	13.40	0	4,715	0.00%
2021/03/24	15	13.37	0	0.00	13.70	15	4,820	0.31%
2021/03/23	12	13.29	16	14.56	13.20	-4	4,762	-0.08%
2021/03/22	6	14.69	2	15.00	14.55	4	4,594	0.09%
2021/03/19	18	13.92	16	14.08	14.10	2	4,268	0.05%
2021/03/18	34	12.60	59	12.59	12.85	-25	3,954	-0.63%
2021/03/17	51	12.18	56	12.30	12.15	-5	3,797	-0.13%
2021/03/16	5	11.75	2	12.25	12.25	3	3,572	0.08%
2021/03/12	0	0.00	2	10.25	10.15	-2	3,416	-0.06%
2021/03/11	16	10.25	21	10.28	10.20	-5	3,410	-0.15%
2021/03/10	6	10.18	0	0.00	10.20	6	3,400	0.18%
2021/03/09	6	10.05	11	10.21	10.30	-5	3,391	-0.15%
2021/03/08	8	10.03	6.9	10.11	9.98	1.1	3,376	0.03%
2021/03/05	4	10.03	12	10.12	9.93	-8	3,356	-0.24%
2021/03/04	2	9.98	2	10.10	10.00	0	3,342	0.00%
2021/03/03	0	0.00	6.9	10.01	10.00	-6.9	3,330	-0.21%
2021/03/02	6	10.20	0	0.00	9.90	6	3,312	0.18%
2021/02/26	0	0.00	6	10.23	10.15	-6	3,297	-0.18%
2021/02/25	8	10.25	8	10.43	10.30	0	3,282	0.00%
2021/02/24	15	10.40	6	10.55	10.20	9	3,270	0.28%
2021/02/23	6	10.35	8	10.51	10.40	-2	3,250	-0.06%
2021/02/22	3	10.40	18	10.39	10.40	-15	3,208	-0.47%
2021/02/19	23	10.18	2	10.60	10.10	21	3,158	0.66%
2021/02/18	0	0.00	13.1	10.15	10.15	-13.1	3,041	-0.43%
2021/02/17	0	0.00	3.1	8.98	9.23	-3.1	2,994	-0.10%
2021/02/05	2.2	8.91	0	0.00	8.90	2.2	2,970	0.07%
2021/02/04	2	9.12	2	9.18	9.12	0	2,940	0.00%
2021/02/03	8	9.50	4	9.69	9.18	4	2,929	0.14%
2021/02/02	5	9.53	7	9.51	9.61	-2	2,905	-0.07%
2021/02/01	3	8.98	3	9.12	8.93	0	2,858	0.00%
2021/01/29	3	9.48	1	9.24	9.24	2	2,833	0.07%
2021/01/28	0	0.00	2	9.79	9.67	-2	2,804	-0.07%
2021/01/27	4	9.91	2	9.89	9.61	2	2,782	0.07%
2021/01/26	3	9.98	16	9.97	9.89	-13	2,752	-0.47%
2021/01/25	24	10.44	8	10.48	10.25	16	2,711	0.59%
2021/01/22	0	0.00	2	9.78	9.90	-2	2,634	-0.08%
2021/01/21	14	9.64	12	9.74	9.50	2	2,563	0.08%
2021/01/20	0	0.00	4	10.40	9.18	-4	2,429	-0.16%
2021/01/19	9	10.53	4	11.20	10.15	5	2,397	0.21%
2021/01/18	5	10.41	9	10.30	10.50	-4	2,379	-0.17%
2021/01/15	2	10.70	43	10.80	10.80	-41	2,344	-1.75%
2021/01/14	0	0.00	2	12.35	11.80	-2	2,297	-0.09%
2021/01/13	15	10.80	0	0.00	11.30	15	2,235	0.67%
2021/01/12	4	11.89	0	0.00	11.80	4	2,180	0.18%
2021/01/11	13	13.43	4	12.91	13.10	9	2,125	0.42%
2021/01/08	13	12.75	1	12.75	12.75	12	2,040	0.59%
2021/01/07	4	14.15	0	0.00	14.15	4	1,990	0.20%
2021/01/06	16	15.70	5	15.70	15.70	11	1,924	0.57%
2021/01/05	25	14.05	52	14.27	14.30	-27	1,827	-1.48%
2021/01/04	0	0.00	172	13.00	13.00	-172	1,574	-10.92%	大賣/鉅額交易
2020/12/31	10	11.70	114	11.75	11.85	-104	1,413	-7.36%	大賣/鉅額交易
2020/12/30	32	10.98	0	0.00	10.80	32	1,201	2.66%
2020/12/29	25	11.37	3	11.30	11.40	22	1,069	2.06%
2020/12/28	0	0.00	1	10.30	10.40	-1	865	-0.12%
2020/12/24	2	9.30	1	9.49	9.17	1	710	0.14%
2020/12/23	1	8.62	2	8.64	8.79	-1	659	-0.15%
2020/12/22	6	9.96	29	9.60	9.07	-23	624	-3.68%
2020/12/21	5	8.91	1	9.21	9.39	4	484	0.83%
2020/12/18	1	8.45	1	8.05	8.54	0	386	0.00%
2020/12/17	1	7.88	0	0.00	7.85	1	347	0.29%
2020/12/16	11	7.90	0	0.00	7.93	11	328	3.35%
2020/12/15	37	7.62	0	0.00	7.70	37	314	11.77%
2020/12/14	4	7.41	0	0.00	7.61	4	298	1.34%
2020/12/11	1	7.48	0	0.00	7.44	1	290	0.34%
2020/12/09	4	7.35	0	0.00	7.38	4	281	1.42%
2020/12/07	4	7.35	0	0.00	7.36	4	288	1.39%
2020/12/02	10	7.41	0	0.00	7.36	10	300	3.33%
2020/12/01	10	7.34	0	0.00	7.35	10	296	3.37%
2020/11/26	0	0.00	2	7.40	7.36	-2	317	-0.63%
2020/11/24	0	0.00	4	7.31	7.42	-4	317	-1.26%
2020/11/23	14	7.41	0	0.00	7.35	14	314	4.45%
2020/11/20	15	7.25	0	0.00	7.29	15	310	4.83%
2020/11/18	0	0.00	10	7.12	7.14	-10	300	-3.33%
2020/11/12	11	7.11	0	0.00	7.11	11	297	3.69%
2020/11/09	8	7.11	0	0.00	7.11	8	280	2.85%
2020/11/06	85	7.06	0	0.00	7.04	85	277	30.66%
2020/11/05	15	7.18	0	0.00	7.09	15	275	5.45%
2020/09/17	10	7.48	2.1	7.37	7.46	7.9	251	3.14%
2020/09/03	10	7.24	0	0.00	7.25	10	256	3.91%
2020/07/31	0	0.00	1	6.50	6.60	-1	184	-0.54%
2020/06/19	0	0.00	27	7.05	6.84	-27	220	-12.23%
2020/05/28	19	6.40	0	0.00	6.37	19	200	9.49%
2020/05/27	11	6.40	0	0.00	6.40	11	200	5.49%
2020/04/28	0	0.00	2	5.95	5.99	-2	226	-0.88%
2020/04/21	0	0.00	1	6.02	6.02	-1	225	-0.44%
2020/04/17	0	0.00	1	5.99	5.99	-1	226	-0.44%
2020/04/16	0	0.00	1	5.90	5.91	-1	220	-0.45%
2020/03/31	2	5.60	0	0.00	5.53	2	294	0.68%
2020/03/30	1	5.70	0	0.00	5.62	1	287	0.35%
2020/03/27	1	5.85	0	0.00	5.81	1	281	0.35%
2020/03/26	0	0.00	30	5.95	5.92	-30	276	-10.86%
2020/03/25	5	6.04	0	0.00	5.95	5	273	1.83%
2020/03/24	0	0.00	50	5.94	5.98	-50	269	-18.58%
2020/03/23	0	0.00	22	5.98	5.98	-22	268	-8.19%
2020/03/20	0	0.00	22	6.06	6.08	-22	269	-8.15%
2020/03/19	0	0.00	100	6.00	5.91	-100	271	-36.80%
2020/03/12	0	0.00	65	6.71	6.70	-65	275	-23.55%
2019/12/25	0.5	6.93	0	0.00	6.95	0.5	94	0.53%
2019/12/20	0.1	6.99	0	0.00	7.00	0.1	95	0.08%
2019/12/19	0	6.99	40	7.00	6.99	-40	95	-41.82%
2019/12/17	0.1	6.99	0	0.00	7.00	0.1	93	0.11%
2019/11/22	0.1	7.33	0	0.00	7.33	0.1	94	0.11%
2019/08/07	0	7.73	0	0.00	7.79	0	147	0.02%
2019/06/25	0	0.00	1	7.87	7.85	-1	201	-0.50%
2019/06/24	1	7.89	0	0.00	7.89	1	224	0.45%
2019/06/19	0	0.00	0.1	7.76	7.76	-0.1	222	-0.03%
2019/05/28	0	0.00	4	7.57	7.59	-4	198	-2.01%
2019/05/27	0	0.00	2	7.54	7.55	-2	200	-1.00%
2019/05/24	4	7.60	0	0.00	7.54	4	200	1.99%
2019/05/20	0	0.00	0.5	7.63	7.64	-0.5	201	-0.24%
2019/05/16	0	0.00	4	7.62	7.64	-4	198	-2.01%
2019/05/13	1	7.44	0	0.00	7.46	1	193	0.52%
2019/05/08	1	7.51	0	0.00	7.50	1	189	0.53%
2019/04/03	1	7.57	0	0.00	7.57	1	147	0.68%
2019/03/28	3	7.31	3	7.36	7.40	0	115	0.00%
2019/03/27	7	7.23	7	7.30	7.40	0	110	0.00%
2019/02/15	1	6.80	0	0.00	6.82	1	144	0.69%
2018/09/11	0	7.30	0	0.00	7.35	0	367	0.00%
2018/08/28	0.4	7.60	0	0.00	7.67	0.4	428	0.09%
2018/08/24	0	7.69	0	0.00	7.68	0	437	0.00%
2018/07/18	1	8.06	0	0.00	8.07	1	571	0.17%
2018/07/06	0	0.00	65	8.76	8.61	-65	575	-11.29%
2018/07/05	0	0.00	12	9.29	9.16	-12	549	-2.18%
2018/07/04	0	0.00	5	8.98	9.07	-5	532	-0.94%
2018/06/29	0	0.00	1	8.35	8.39	-1	497	-0.20%
2018/06/28	1	8.25	11	8.24	8.23	-10	487	-2.05%
2018/06/15	1	7.85	0	0.00	7.85	1	481	0.21%
2018/06/12	1	7.94	1	8.06	7.94	0	633	0.00%
2018/06/11	5	7.91	0	0.00	7.94	5	734	0.68%
2018/06/07	5	7.96	0	0.00	7.99	5	841	0.59%
2018/06/06	0	0.00	1	8.00	7.95	-1	831	-0.12%
2018/05/22	24	7.60	0	0.00	7.53	24	790	3.03%
2018/05/18	2	7.50	0	0.00	7.57	2	782	0.26%
2018/05/16	26	7.51	0	0.00	7.51	26	765	3.40%
2018/05/11	2	7.49	0	0.00	7.45	2	705	0.28%
2018/05/10	7	7.30	5	7.30	7.37	2	687	0.29%
2018/05/09	5	7.30	0	0.00	7.28	5	686	0.73%
2018/04/26	4	7.15	0	0.00	7.20	4	654	0.61%
2018/04/24	15	7.23	0	0.00	7.20	15	657	2.28%
2018/04/20	2	7.27	4	7.28	7.29	-2	639	-0.31%
2018/04/17	0	0.00	4.1	7.27	7.31	-4.1	632	-0.65%
2018/04/10	3	7.29	0	0.00	7.26	3	610	0.49%
2018/04/03	9	7.39	0	0.00	7.42	9	607	1.48%
2018/03/31	8	7.33	0	0.00	7.28	8	595	1.34%
2018/03/19	1	7.89	1	8.06	7.98	0	484	0.00%
2018/03/15	2	7.96	0	0.00	7.36	2	369	0.54%
2018/02/06	2	6.93	0	0.00	6.87	2	148	1.34%
2018/01/18	2	7.22	0	0.00	7.24	2	210	0.95%