志信 (2611)-臺銀-民權券商分點個股進出

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
24.70
漲跌
▲0.10
漲幅
+0.41%
成交量
4,585張
產業
上市航運類股
231人加入追蹤

立即追蹤
本地時間:13:35(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-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9	24.76	4	24.74	24.70	5	4,034	0.12%
2024/04/17	1	24.05	0	0.00	24.60	1	4,003	0.02%
2024/04/15	2	23.95	0	0.00	23.70	2	3,941	0.05%
2024/04/12	1	23.95	3	23.52	23.90	-2	4,022	-0.05%
2024/04/11	3	23.75	6	23.80	23.60	-3	4,491	-0.07%
2024/04/10	1	24.00	0	0.00	23.70	1	4,730	0.02%
2024/04/09	1	23.95	0	0.00	24.00	1	4,726	0.02%
2024/04/08	6	24.02	0	0.00	24.10	6	4,708	0.13%
2024/04/03	0	0.00	1	23.65	23.60	-1	4,670	-0.02%
2024/04/01	0	23.50	0	0.00	23.65	0	4,677	0.00%
2024/03/26	1	23.60	3	23.20	23.20	-2	4,790	-0.04%
2024/03/25	0.1	23.85	0	0.00	23.80	0.1	4,720	0.00%
2024/03/22	19	23.71	19	23.94	24.20	0	4,686	0.00%
2024/03/21	18	24.94	2	24.33	24.35	16	4,675	0.34%
2024/03/20	6	24.58	6	24.58	24.70	0	4,576	0.00%
2024/03/19	1	24.90	13	25.03	24.75	-12	4,482	-0.27%
2024/03/18	4	24.08	13.1	24.33	24.35	-9.1	4,221	-0.22%
2024/03/15	24.4	24.73	12	24.62	24.50	12.4	3,899	0.32%
2024/03/14	2	22.70	2	22.70	22.70	0	3,454	0.00%
2024/03/13	4	20.66	1	20.10	20.65	3	3,496	0.09%
2024/03/12	2	19.50	0	0.00	19.65	2	3,423	0.06%
2024/03/11	0	0.00	0.3	19.30	19.40	-0.3	3,704	-0.01%
2024/03/08	2	18.25	1.1	18.21	18.55	0.9	3,826	0.02%
2024/03/06	0	17.75	0	0.00	17.65	0	3,831	0.00%
2024/03/04	0	0.00	6	17.25	17.45	-6	3,789	-0.16%
2024/02/29	6	17.80	2	17.65	17.65	4	3,792	0.11%
2024/02/23	2	17.35	0	0.00	17.30	2	3,747	0.05%
2024/02/21	0	0.00	3	17.63	17.50	-3	3,696	-0.08%
2024/02/15	0	0.00	1	16.10	15.90	-1	3,622	-0.03%
2024/02/02	3	16.10	0	0.00	16.05	3	3,621	0.08%
2024/02/01	0	0.00	5	16.50	16.55	-5	3,594	-0.14%
2024/01/31	1	16.30	0	0.00	16.30	1	3,584	0.03%
2024/01/29	0	0.00	0	16.50	16.60	0	3,569	0.00%
2024/01/26	0	16.60	0	0.00	16.50	0	3,565	0.00%
2024/01/25	1	16.55	0	0.00	16.55	1	3,551	0.03%
2024/01/22	0	0.00	1.2	16.59	16.55	-1.2	3,523	-0.04%
2024/01/19	1	16.70	12	16.70	16.70	-11	3,498	-0.31%
2024/01/18	0	0.00	1	17.00	16.95	-1	3,477	-0.03%
2024/01/17	0	0.00	27	17.04	16.85	-27	3,457	-0.78%
2024/01/16	5	17.42	0	0.00	17.25	5	3,434	0.15%
2024/01/15	0	0.00	8	17.69	17.60	-8	3,405	-0.23%
2024/01/11	1	17.25	3	17.33	17.40	-2	3,320	-0.06%
2024/01/10	2	16.93	6	16.94	17.15	-4	3,283	-0.12%
2024/01/09	23	17.35	2	17.35	17.40	21	3,243	0.65%
2024/01/08	2.9	17.93	1	17.65	17.65	1.9	3,176	0.06%
2024/01/05	21	18.83	8	18.31	18.35	13	3,066	0.42%
2024/01/04	2	18.03	5.1	18.50	18.50	-3.1	2,534	-0.12%
2023/12/25	4	16.46	3	16.75	16.20	1	2,130	0.05%
2023/12/22	2	17.10	0	0.00	17.10	2	2,074	0.10%
2023/12/21	1	17.25	1	16.90	17.10	0	2,002	0.00%
2023/12/19	2	16.25	0	0.00	16.30	2	1,885	0.11%
2023/12/18	4	16.65	0	0.00	16.65	4	1,844	0.22%
2023/12/13	0	0.00	2	16.75	16.70	-2	1,718	-0.12%
2023/12/12	0	0.00	2	16.75	16.75	-2	1,710	-0.12%
2023/12/11	11	17.18	5	17.15	16.90	6	1,675	0.36%
2023/12/08	5	17.59	3	17.15	17.20	2	1,628	0.12%
2023/12/07	0	0.00	5	17.41	16.85	-5	1,518	-0.33%
2023/12/06	42	17.93	42.7	17.75	18.00	-0.7	1,394	-0.05%
2023/12/05	6	17.69	9	17.65	17.75	-3	1,007	-0.30%
2023/12/04	14	15.36	4	15.51	16.15	10	763	1.31%
2023/12/01	1	14.70	0	0.00	14.70	1	646	0.15%
2023/11/28	1	14.20	0	0.00	14.15	1	578	0.17%
2023/11/27	1	14.35	0	0.00	13.90	1	557	0.18%
2023/11/13	0	13.45	3	13.40	13.25	-3	567	-0.53%
2023/10/20	0	0.00	1	12.30	12.40	-1	588	-0.17%
2023/09/27	0	0.00	0	13.05	13.10	0	626	0.00%
2023/09/26	0	13.00	0	0.00	12.90	0	635	0.00%
2023/09/21	0	0.00	0	13.35	13.20	0	664	0.00%
2023/09/20	0	13.60	0	0.00	13.30	0	664	0.00%
2023/09/11	0	0.00	10	12.50	12.50	-10	656	-1.52%
2023/08/21	0	13.05	0	0.00	13.00	0	1,291	0.00%
2023/08/18	2	13.70	2	13.70	13.65	0	1,350	0.00%
2023/08/08	0	0.00	2	13.20	12.95	-2	1,249	-0.16%
2023/08/04	0	0.00	2	13.00	12.95	-2	1,249	-0.16%
2023/07/28	0	0.00	2	13.00	12.75	-2	1,245	-0.16%
2023/07/24	0	0.00	0.2	12.35	12.45	-0.2	1,238	-0.02%
2023/07/19	0	12.90	0	0.00	12.55	0	1,237	0.00%
2023/07/18	1	12.80	0	0.00	12.70	1	1,241	0.08%
2023/07/13	1	12.70	0	0.00	12.50	1	1,239	0.08%
2023/06/30	5	13.50	0	0.00	13.35	5	1,217	0.41%
2023/06/27	1	13.40	0	0.00	13.25	1	1,215	0.08%
2023/06/26	2	13.60	0	0.00	13.55	2	1,215	0.16%
2023/06/14	0	0.00	1	14.05	14.05	-1	1,169	-0.09%
2023/06/08	0	0.00	12	14.56	14.40	-12	1,135	-1.06%
2023/06/01	1	13.75	0	0.00	13.65	1	1,020	0.10%
2023/05/30	3	13.40	0	0.00	13.35	3	1,105	0.27%
2023/05/29	1	13.65	16	13.60	13.55	-15	1,166	-1.29%
2023/05/26	16	13.89	0	0.00	13.75	16	1,366	1.17%
2023/05/25	2	14.38	0	0.00	14.50	2	1,463	0.14%
2023/05/24	0	0.00	29	14.30	14.35	-29	1,268	-2.29%
2023/05/19	0	0.00	0	12.80	12.75	0	1,205	0.00%
2023/05/16	10	12.71	0	0.00	12.70	10	1,219	0.82%
2023/05/08	1	12.85	0	0.00	12.85	1	1,234	0.08%
2023/04/13	0	0.00	5	13.75	13.80	-5	1,239	-0.40%
2023/04/07	0	13.75	0	0.00	13.70	0	1,257	0.00%
2023/03/31	3	13.60	0	0.00	13.55	3	1,295	0.23%
2023/03/30	0	13.70	0	0.00	13.50	0	1,512	0.00%
2023/03/20	3	13.70	0.1	13.75	13.75	2.9	1,556	0.19%
2023/03/14	0.1	13.80	0	0.00	13.75	0.1	1,555	0.01%
2023/03/13	2	13.60	0	0.00	14.05	2	1,556	0.13%
2023/03/10	2	14.30	0	0.00	14.25	2	1,579	0.13%
2023/03/07	0	0.00	1	15.00	14.95	-1	1,640	-0.06%
2023/03/06	6	14.81	0	0.00	15.00	6	1,639	0.37%
2023/03/03	2	15.10	2	15.10	15.10	0	1,631	0.00%
2023/03/02	1	15.30	6	15.23	15.30	-5	1,585	-0.32%
2023/03/01	1	14.50	1	14.60	14.60	0	1,511	0.00%
2023/02/24	1	15.55	1	15.35	15.05	0	1,448	0.00%
2023/02/23	2	14.63	11	14.99	15.05	-9	1,235	-0.73%
2023/02/22	1	13.70	0	0.00	13.70	1	1,101	0.09%
2023/02/07	0	0.00	0.3	13.55	13.50	-0.3	1,104	-0.03%
2023/02/01	5	13.50	0	0.00	13.35	5	1,099	0.45%
2023/01/30	5	13.30	0	0.00	13.15	5	1,110	0.45%
2023/01/03	0	0.00	1	13.50	13.40	-1	1,159	-0.09%
2022/12/29	1	13.45	0	0.00	13.50	1	1,175	0.09%
2022/12/27	0	0.00	1	13.90	13.75	-1	1,180	-0.08%
2022/12/26	12	13.79	7	13.60	13.65	5	1,175	0.43%
2022/12/23	8	13.93	7	14.08	14.10	1	1,176	0.09%
2022/12/22	8	14.60	8	14.38	14.15	0	1,173	0.00%
2022/12/16	0.5	13.85	0	0.00	13.80	0.5	987	0.05%
2022/12/13	0	13.50	0	0.00	13.40	0	1,003	0.00%
2022/12/09	0	0.00	2	13.60	13.85	-2	1,013	-0.20%
2022/12/06	0	0.00	9	13.85	13.80	-9	1,029	-0.87%
2022/12/05	1	14.10	0	0.00	14.10	1	1,049	0.10%
2022/12/01	2	14.65	0	0.00	14.70	2	1,018	0.20%
2022/11/30	0	0.00	1	13.50	13.40	-1	934	-0.11%
2022/11/28	0	0.00	1	12.85	12.85	-1	940	-0.11%
2022/11/25	2	13.15	0	0.00	13.25	2	938	0.21%
2022/11/24	2	12.95	0	0.00	13.05	2	921	0.22%
2022/11/23	8	12.94	0	0.00	12.90	8	922	0.87%
2022/11/22	0.5	12.65	0	0.00	12.60	0.5	899	0.06%
2022/11/15	1	13.50	2	13.55	13.50	-1	884	-0.11%
2022/10/31	0	0.00	0.2	12.20	12.15	-0.2	863	-0.02%
2022/10/25	0	0.00	4.2	12.41	12.20	-4.2	945	-0.45%
2022/10/14	0	0.00	5	12.80	12.90	-5	997	-0.50%
2022/09/26	1	13.75	6	13.65	13.65	-5	984	-0.51%
2022/09/15	1	15.55	5	15.83	15.50	-4	1,009	-0.40%
2022/09/14	0	0.00	2	15.25	15.15	-2	993	-0.20%
2022/09/13	1.2	15.29	0	0.00	15.15	1.2	999	0.12%
2022/09/05	1	15.60	0	0.00	15.55	1	1,016	0.10%
2022/09/02	4	16.00	0	0.00	15.60	4	1,017	0.39%
2022/08/31	1	16.85	0	0.00	16.85	1	1,012	0.10%
2022/08/29	1	16.75	0	0.00	16.75	1	1,022	0.10%
2022/08/22	2	17.35	0	0.00	17.50	2	1,176	0.17%
2022/08/16	1	17.80	0	0.00	17.75	1	1,247	0.08%
2022/08/05	1	18.10	0	0.00	18.05	1	1,527	0.07%
2022/08/04	1	17.75	0	0.00	17.65	1	1,589	0.06%
2022/08/03	4	21.15	0	0.00	21.15	4	1,579	0.25%
2022/08/02	4	20.90	0	0.00	21.00	4	1,600	0.25%
2022/07/26	2	19.95	1	20.10	19.95	1	1,989	0.05%
2022/07/22	0	0.00	1	20.05	20.20	-1	2,239	-0.04%
2022/07/20	2	19.40	0	0.00	19.20	2	2,427	0.08%
2022/07/19	2	19.10	2	19.25	19.30	0	2,702	0.00%
2022/07/11	2	18.30	0	0.00	18.30	2	3,789	0.05%
2022/07/06	2	17.40	2	17.50	17.20	0	3,970	0.00%
2022/07/01	1	17.65	0	0.00	17.10	1	4,160	0.02%
2022/06/27	1	19.85	2	19.98	19.85	-1	4,541	-0.02%
2022/06/24	2	19.13	2	19.18	19.00	0	4,575	0.00%
2022/06/23	1	18.10	0	0.00	18.30	1	4,623	0.02%
2022/06/22	1	19.10	2	19.05	18.90	-1	4,646	-0.02%
2022/06/17	0	0.00	1	20.35	20.25	-1	4,687	-0.02%
2022/06/16	1	20.80	0	0.00	20.35	1	4,722	0.02%
2022/06/13	3	21.50	0	0.00	21.45	3	4,955	0.06%
2022/06/09	2	22.35	0	0.00	22.50	2	5,175	0.04%
2022/06/06	1	22.60	1	23.45	22.75	0	6,428	0.00%
2022/06/02	1	22.45	0	0.00	22.45	1	6,604	0.02%
2022/06/01	0	0.00	1	22.65	22.40	-1	6,894	-0.01%
2022/05/23	0	0.00	1	22.60	22.50	-1	10,787	-0.01%
2022/05/18	1	22.10	0	0.00	22.05	1	11,136	0.01%
2022/05/13	2	22.13	0	0.00	22.00	2	11,026	0.02%
2022/05/12	2	23.53	0	0.00	21.50	2	10,993	0.02%
2022/05/09	2	24.20	0	0.00	23.50	2	10,866	0.02%
2022/05/06	1	24.00	2	23.95	24.05	-1	10,838	-0.01%
2022/05/05	3	24.07	12	24.43	24.30	-9	10,817	-0.08%
2022/05/04	17	24.24	7	24.34	24.10	10	10,737	0.09%
2022/05/03	2	23.35	3	23.23	23.25	-1	10,506	-0.01%
2022/04/29	5	24.16	4	24.46	23.40	1	10,482	0.01%
2022/04/28	6	23.67	0	0.00	23.30	6	10,290	0.06%
2022/04/27	1	24.20	1	24.00	23.75	0	10,231	0.00%
2022/04/26	29	24.46	24	24.44	24.05	5	10,125	0.05%
2022/04/25	4	24.40	1	26.30	24.40	3	10,002	0.03%
2022/04/22	10	25.64	37	26.56	26.80	-27	9,730	-0.28%
2022/04/21	4	24.40	1	24.75	24.40	3	9,100	0.03%
2022/04/20	5	25.35	5	25.31	24.25	0	9,032	0.00%
2022/04/19	1	24.00	5	23.92	23.70	-4	8,785	-0.05%
2022/04/18	9	23.74	3	23.58	23.55	6	8,769	0.07%
2022/04/15	4	24.58	8	24.68	24.25	-4	8,735	-0.05%
2022/04/14	6	24.65	11	24.60	24.15	-5	8,667	-0.06%
2022/04/13	7	23.76	7	23.97	23.85	0	8,537	0.00%
2022/04/12	3	23.13	0	0.00	23.05	3	8,504	0.04%
2022/04/11	2	23.90	0	0.00	23.55	2	8,479	0.02%
2022/04/08	1	24.15	2	24.35	24.00	-1	8,456	-0.01%
2022/04/07	11	24.20	3	23.70	23.45	8	8,367	0.10%
2022/04/06	4	24.16	9	24.52	24.10	-5	8,278	-0.06%
2022/04/01	6	24.76	12	24.25	24.25	-6	8,075	-0.07%
2022/03/31	0	0.00	2	23.20	23.20	-2	7,890	-0.03%
2022/03/29	0	0.00	3	24.10	23.65	-3	7,874	-0.04%
2022/03/28	1	23.00	4	23.00	23.70	-3	7,813	-0.04%
2022/03/25	4	22.59	5	22.55	22.65	-1	7,762	-0.01%
2022/03/23	3	23.45	1	23.55	23.55	2	7,717	0.03%
2022/03/22	1	23.70	1	23.60	23.60	0	7,692	0.00%
2022/03/21	2	23.70	5	23.93	24.00	-3	7,681	-0.04%
2022/03/18	11	23.52	6	23.63	23.75	5	7,652	0.07%
2022/03/17	16	24.03	16	24.42	24.20	0	7,608	0.00%
2022/03/16	2	24.55	2	23.90	23.70	0	7,527	0.00%
2022/03/15	6	24.22	1	24.40	24.40	5	7,438	0.07%
2022/03/14	1	25.30	1	25.05	25.05	0	7,398	0.00%
2022/03/11	11	25.20	14	25.05	25.45	-3	7,320	-0.04%
2022/03/10	49	26.27	55	25.87	25.30	-6	7,132	-0.08%
2022/03/09	10	23.75	12	24.80	24.95	-2	6,272	-0.03%
2022/03/08	4	23.06	1	24.45	22.70	3	6,197	0.05%
2022/03/07	19	24.88	21	24.77	24.55	-2	5,986	-0.03%
2022/03/04	29	25.67	16	25.17	24.65	13	5,710	0.23%
2022/03/03	36	25.46	32	25.84	25.35	4	5,208	0.08%
2022/03/02	1	23.65	1	24.20	24.20	0	4,154	0.00%
2022/03/01	16	22.10	16	22.41	22.00	0	3,983	0.00%
2022/02/25	83	24.26	75.5	24.04	23.10	7.5	3,795	0.20%
2022/02/24	26.5	24.27	25	24.47	24.00	1.5	3,067	0.05%
2022/02/23	21	21.09	29	22.39	22.65	-8	1,939	-0.41%
2022/02/22	26	21.81	20	20.30	20.60	6	1,827	0.33%
2022/02/21	0	0.00	6	21.90	21.90	-6	1,512	-0.40%
2022/02/11	1	18.30	2	18.30	18.30	-1	1,755	-0.06%
2022/01/26	6	17.10	0	0.00	17.10	6	2,190	0.27%
2022/01/25	1	16.65	0	0.00	16.60	1	2,276	0.04%
2022/01/21	2	17.50	0	0.00	17.40	2	2,380	0.08%
2022/01/20	5	18.05	0	0.00	18.05	5	2,428	0.21%
2022/01/17	2	18.05	0	0.00	18.15	2	2,689	0.07%
2022/01/11	1	18.90	0	0.00	18.75	1	2,922	0.03%
2022/01/04	2	19.65	4	19.60	19.65	-2	3,424	-0.06%
2022/01/03	1	19.65	0	0.00	19.65	1	3,486	0.03%
2021/12/28	0	0.00	2	20.35	20.05	-2	3,900	-0.05%
2021/12/13	0	0.00	1	20.65	20.65	-1	4,452	-0.02%
2021/12/08	7	21.21	1	20.90	20.80	6	4,596	0.13%
2021/12/06	1	20.60	0	0.00	20.45	1	4,577	0.02%
2021/12/03	0	0.00	5	20.40	20.10	-5	4,654	-0.11%
2021/11/29	2	19.60	0	0.00	19.65	2	5,149	0.04%
2021/11/26	0	0.00	4	19.50	19.65	-4	5,221	-0.08%
2021/11/25	0	0.00	1	20.65	20.15	-1	5,309	-0.02%
2021/11/19	2	19.80	0	0.00	19.70	2	5,947	0.03%
2021/11/18	2	20.45	2	20.20	20.30	0	6,770	0.00%
2021/11/17	2	20.10	0	0.00	20.15	2	6,922	0.03%
2021/11/16	2	20.60	0	0.00	20.55	2	7,259	0.03%
2021/11/15	1	20.55	0	0.00	20.55	1	7,614	0.01%
2021/11/12	0	0.00	2	21.80	21.80	-2	7,665	-0.03%
2021/11/09	2	21.80	0	0.00	22.20	2	7,692	0.03%
2021/11/08	1	22.35	0	0.00	22.40	1	7,630	0.01%
2021/11/03	10	22.65	0	0.00	22.15	10	7,772	0.13%
2021/11/02	0	0.00	1	22.20	22.00	-1	7,833	-0.01%
2021/10/21	0	0.00	1	22.20	22.10	-1	9,143	-0.01%
2021/10/19	7	21.93	7	21.55	21.60	0	9,846	0.00%
2021/10/18	1	21.20	0	0.00	21.65	1	10,050	0.01%
2021/10/15	6	21.72	1	21.60	21.85	5	10,222	0.05%
2021/10/14	0	0.00	7	21.44	22.10	-7	10,267	-0.07%
2021/10/12	7	21.65	0	0.00	21.50	7	11,212	0.06%
2021/10/08	0	0.00	7	23.44	22.70	-7	11,310	-0.06%
2021/10/07	0	0.00	1	23.65	23.10	-1	11,328	-0.01%
2021/10/06	6	22.90	1	22.40	22.35	5	11,220	0.04%
2021/10/05	1	23.00	1	23.20	23.35	0	11,208	0.00%
2021/10/01	9	24.16	21	23.82	23.85	-12	11,089	-0.11%
2021/09/30	5	25.75	7	26.11	25.85	-2	11,087	-0.02%
2021/09/29	1	24.95	10	25.28	24.85	-9	11,107	-0.08%
2021/09/28	1	25.80	0	0.00	25.70	1	11,158	0.01%
2021/09/23	0	0.00	1	27.35	26.60	-1	12,106	-0.01%
2021/09/22	2	26.55	0	0.00	26.55	2	12,926	0.02%
2021/09/17	8	28.13	0	0.00	27.70	8	13,174	0.06%
2021/09/14	2	27.95	6	28.28	27.95	-4	13,918	-0.03%
2021/09/10	0	0.00	1	28.60	28.40	-1	14,344	-0.01%
2021/09/09	1	27.85	1	28.20	28.35	0	14,479	0.00%
2021/09/08	1	27.85	4	27.99	28.00	-3	14,824	-0.02%
2021/09/07	14	28.83	19	28.96	28.55	-5	15,480	-0.03%
2021/09/06	12	28.22	2	28.25	28.00	10	15,448	0.06%
2021/09/03	3	30.07	34	30.02	29.65	-31	15,419	-0.20%
2021/09/02	8	31.61	4	31.13	30.70	4	15,359	0.03%
2021/09/01	37	31.56	1	31.20	31.20	36	15,292	0.24%
2021/08/31	7	32.24	7	32.61	32.30	0	15,256	0.00%
2021/08/30	25	32.85	32	32.81	32.05	-7	15,171	-0.05%
2021/08/27	6	32.59	2	32.43	31.75	4	15,141	0.03%
2021/08/26	8	33.53	1	33.20	33.20	7	15,115	0.05%
2021/08/25	3	33.43	6	33.20	33.15	-3	15,099	-0.02%
2021/08/24	40	34.83	32	34.65	33.70	8	14,935	0.05%
2021/08/23	1	33.15	0	0.00	33.55	1	14,149	0.01%
2021/08/20	6	28.75	17	29.95	30.50	-11	14,090	-0.08%
2021/08/19	20	28.17	14	29.10	27.75	6	13,895	0.04%
2021/08/18	31	27.15	33	25.67	27.65	-2	13,610	-0.01%
2021/08/16	1	27.00	2	26.90	26.45	-1	13,792	-0.01%
2021/08/11	1	28.10	3	28.37	27.70	-2	14,065	-0.01%
2021/08/10	1	30.05	1	28.90	29.00	0	14,027	0.00%
2021/08/09	7	31.20	15	29.70	30.10	-8	13,992	-0.06%
2021/08/06	13	30.47	13	30.20	30.05	0	13,896	0.00%
2021/08/05	14	28.95	64	29.99	28.80	-50	13,730	-0.36%
2021/08/04	4	30.05	2	30.13	29.85	2	13,720	0.01%
2021/08/03	21	30.55	27	30.60	30.35	-6	13,778	-0.04%
2021/08/02	14	30.92	29	30.91	30.80	-15	13,762	-0.11%
2021/07/30	7	30.31	8	31.07	30.05	-1	13,574	-0.01%
2021/07/29	75	32.95	52	33.01	32.20	23	13,418	0.17%
2021/07/28	68	32.26	44	32.40	32.00	24	12,971	0.19%
2021/07/27	10	32.14	33	31.38	31.25	-23	12,791	-0.18%
2021/07/26	17	33.25	25	33.36	33.30	-8	12,925	-0.06%
2021/07/23	44	30.41	45	29.83	31.45	-1	12,513	-0.01%
2021/07/22	9	28.99	2	30.40	28.60	7	12,471	0.06%
2021/07/21	33	32.66	45	30.97	30.55	-12	12,569	-0.10%
2021/07/20	15	32.02	4	32.34	31.90	11	12,433	0.09%
2021/07/19	47	36.24	26	34.72	34.55	21	12,481	0.17%
2021/07/16	106	35.19	69	35.88	35.35	37	12,354	0.30%	大買/
2021/07/15	21	31.61	21	33.00	33.00	0	11,876	0.00%
2021/07/14	0	0.00	4	30.70	30.00	-4	12,108	-0.03%
2021/07/13	1	32.65	3	32.60	32.60	-2	12,168	-0.02%
2021/07/12	1	36.00	3	35.85	36.20	-2	12,242	-0.02%
2021/07/09	1	37.55	0	0.00	37.20	1	12,208	0.01%
2021/07/08	1	36.00	3	36.00	39.00	-2	12,265	-0.02%
2021/07/07	1	40.20	4	36.10	36.10	-3	12,525	-0.02%
2021/07/06	2	38.90	0	0.00	38.25	2	12,506	0.02%
2021/07/05	0	0.00	2	38.00	38.85	-2	12,467	-0.02%
2021/07/02	1	39.90	3	42.95	40.85	-2	12,448	-0.02%
2021/07/01	14	41.93	2	43.28	43.50	12	12,366	0.10%
2021/06/30	29	41.18	50	41.78	42.40	-21	12,153	-0.17%
2021/06/29	41	38.28	24	38.47	38.55	17	11,489	0.15%
2021/06/28	4	34.99	10	35.05	35.05	-6	10,734	-0.06%
2021/06/25	2	31.90	4	31.90	31.90	-2	10,470	-0.02%
2021/06/24	1	27.20	11	28.53	29.00	-10	10,417	-0.10%
2021/06/23	12	26.55	8	26.94	26.40	4	10,189	0.04%
2021/06/22	15	28.71	2	29.23	29.30	13	9,789	0.13%
2021/06/21	0	0.00	2	26.65	26.65	-2	9,355	-0.02%
2021/06/18	8	24.05	3	24.25	24.25	5	9,466	0.05%
2021/06/17	1	20.55	5	22.05	22.05	-4	9,624	-0.04%
2021/06/16	8	20.21	5	20.54	20.05	3	9,541	0.03%
2021/06/15	13	18.35	13	18.50	19.45	0	8,924	0.00%
2021/06/11	0	0.00	2	17.90	17.70	-2	8,886	-0.02%
2021/06/10	1	17.10	0	0.00	17.05	1	8,850	0.01%
2021/06/08	0	0.00	55	17.85	17.50	-55	8,857	-0.62%
2021/06/04	37	17.55	0	0.00	17.55	37	8,771	0.42%
2021/06/03	27	18.00	70	18.04	18.00	-43	8,659	-0.50%
2021/06/02	3	18.10	1	17.85	17.65	2	8,577	0.02%
2021/06/01	0	0.00	1	17.55	18.05	-1	8,421	-0.01%
2021/05/28	1	18.10	1	18.00	18.05	0	8,254	0.00%
2021/05/27	2	18.43	0	0.00	18.00	2	8,153	0.02%
2021/05/26	41	17.99	4	17.99	17.65	37	7,984	0.46%
2021/05/25	80	18.74	50	17.53	17.80	30	7,866	0.38%
2021/05/24	55	16.79	74	18.38	18.05	-19	7,701	-0.25%
2021/05/21	12	16.93	0	0.00	17.00	12	7,503	0.16%
2021/05/20	5	14.85	0	0.00	15.85	5	7,359	0.07%
2021/05/19	0	0.00	7	15.20	15.20	-7	7,285	-0.10%
2021/05/18	0	0.00	1.2	13.51	13.85	-1.2	7,272	-0.02%
2021/05/17	1	12.65	5	13.14	12.60	-4	7,259	-0.06%
2021/05/14	4	13.53	4	14.15	14.00	0	7,222	0.00%
2021/05/13	1	14.75	4	14.75	14.75	-3	7,160	-0.04%
2021/05/12	7	16.81	30	16.41	16.35	-23	7,136	-0.32%
2021/05/11	22	19.20	22	18.36	18.15	0	7,121	0.00%
2021/05/10	1	19.05	16	18.75	18.75	-15	7,010	-0.21%
2021/05/07	1	17.60	0	0.00	18.40	1	6,923	0.01%
2021/05/05	0	0.00	1	17.60	18.35	-1	6,797	-0.01%
2021/05/04	12	18.10	4	18.25	18.10	8	6,724	0.12%
2021/05/03	40	21.77	2	21.80	20.10	38	6,612	0.57%
2021/04/29	19	20.14	25	19.77	20.90	-6	6,287	-0.10%
2021/04/28	21	21.05	3	20.93	20.50	18	6,268	0.29%
2021/04/27	4	20.88	3	20.83	20.80	1	6,076	0.02%
2021/04/26	10	19.41	42	19.26	19.80	-32	5,744	-0.56%
2021/04/23	17	18.68	2	18.98	18.00	15	5,636	0.27%
2021/04/22	13	20.50	4	20.26	19.10	9	5,455	0.16%
2021/04/21	7	18.95	3	18.00	19.10	4	5,187	0.08%
2021/04/20	38	16.64	5	17.00	17.40	33	4,994	0.66%
2021/04/13	0	0.00	3.3	14.18	14.00	-3.3	4,432	-0.07%
2021/04/12	0	0.00	6	14.00	14.10	-6	4,304	-0.14%
2021/04/09	3	14.05	0	0.00	13.70	3	4,398	0.07%
2021/04/08	0	0.00	0.6	14.15	14.25	-0.6	4,535	-0.01%
2021/04/06	0	0.00	0.2	13.40	13.40	-0.2	4,692	0.00%
2021/04/01	0	0.00	2	13.55	13.40	-2	4,746	-0.04%
2021/03/23	1	13.35	1	13.75	13.20	0	4,762	0.00%
2021/03/22	3	14.67	1	14.50	14.55	2	4,594	0.04%
2021/03/19	3	13.33	6	13.98	14.10	-3	4,268	-0.07%
2021/03/18	0	0.00	13	12.55	12.85	-13	3,954	-0.33%
2021/03/17	3	12.05	7	12.14	12.15	-4	3,797	-0.11%
2021/03/16	1	11.75	1	12.25	12.25	0	3,572	0.00%
2021/03/15	0	0.00	2	10.40	11.15	-2	3,478	-0.06%
2021/03/12	0	0.00	1	10.20	10.15	-1	3,416	-0.03%
2021/03/11	0	0.00	4	10.25	10.20	-4	3,410	-0.12%
2021/03/10	1	10.20	0	0.00	10.20	1	3,400	0.03%
2021/03/09	3	10.30	0	0.00	10.30	3	3,391	0.09%
2021/03/02	0	0.00	2	9.90	9.90	-2	3,312	-0.06%
2021/02/26	0	0.00	1	10.10	10.15	-1	3,297	-0.03%
2021/02/23	1	10.60	2	10.60	10.40	-1	3,250	-0.03%
2021/02/22	0	0.00	1	10.40	10.40	-1	3,208	-0.03%
2021/02/19	4	10.23	2	10.15	10.10	2	3,158	0.06%
2021/02/05	3	8.96	0	0.00	8.90	3	2,970	0.10%
2021/02/02	0	0.00	5	9.02	9.61	-5	2,905	-0.17%
2021/02/01	0	0.00	5	9.36	8.93	-5	2,858	-0.17%
2021/01/28	2	9.72	0	0.00	9.67	2	2,804	0.07%
2021/01/27	10	9.75	0	0.00	9.61	10	2,782	0.36%
2021/01/26	0	0.00	11	9.83	9.89	-11	2,752	-0.40%
2021/01/21	1	9.83	0	0.00	9.50	1	2,563	0.04%
2021/01/20	0	0.00	1	9.62	9.18	-1	2,429	-0.04%
2021/01/18	1	10.30	1	10.40	10.50	0	2,379	0.00%
2021/01/15	4	10.76	3	11.20	10.80	1	2,344	0.04%
2021/01/14	0	0.00	3	11.70	11.80	-3	2,297	-0.13%
2021/01/13	2	11.20	7	11.24	11.30	-5	2,235	-0.22%
2021/01/12	3	11.80	0	0.00	11.80	3	2,180	0.14%
2021/01/11	8	13.05	4	13.20	13.10	4	2,125	0.19%
2021/01/08	0	0.00	0.1	12.75	12.75	-0.1	2,040	0.00%
2021/01/07	3	15.38	1	15.95	14.15	2	1,990	0.10%
2021/01/06	2	15.68	5	15.70	15.70	-3	1,924	-0.16%
2021/01/05	4	14.29	5	14.30	14.30	-1	1,827	-0.05%
2021/01/04	1	13.00	1	12.85	13.00	0	1,574	0.00%
2020/12/31	12	11.63	3	11.05	11.85	9	1,413	0.64%
2020/12/30	0	0.00	3	10.97	10.80	-3	1,201	-0.25%
2020/12/29	10	11.21	10	11.28	11.40	0	1,069	0.00%
2020/12/28	1	10.35	0	0.00	10.40	1	865	0.12%
2020/12/25	2	9.54	0	0.00	9.46	2	766	0.26%
2020/12/24	9	9.23	36	9.39	9.17	-27	710	-3.80%
2020/12/22	0	0.00	1	9.50	9.07	-1	624	-0.16%
2020/12/21	2	9.36	1.1	9.39	9.39	0.9	484	0.19%
2020/12/18	5	8.40	0	0.00	8.54	5	386	1.29%
2020/12/14	0	0.00	10	7.50	7.61	-10	298	-3.35%
2020/12/11	10	7.52	0	0.00	7.44	10	290	3.45%
2020/12/10	0	0.00	45	7.45	7.44	-45	283	-15.85%
2020/11/10	6	7.31	0	0.00	7.25	6	304	1.97%
2020/11/03	10	7.11	0	0.00	7.17	10	272	3.68%
2020/10/27	30	7.15	0	0.00	7.15	30	270	11.07%
2020/10/07	4	7.12	0	0.00	7.13	4	257	1.56%
2020/09/11	1	7.31	0	0.00	7.35	1	266	0.38%
2020/09/09	6	7.36	0	0.00	7.57	6	275	2.18%
2020/09/07	3	7.28	0	0.00	7.30	3	265	1.13%
2020/09/04	1	7.20	0	0.00	7.20	1	258	0.39%
2020/09/03	2	7.23	0	0.00	7.25	2	256	0.78%
2020/09/02	1	7.14	0	0.00	7.15	1	247	0.40%
2020/09/01	2	7.14	0	0.00	7.13	2	242	0.83%
2020/08/28	2	7.02	0	0.00	6.99	2	223	0.89%
2020/08/27	1	7.00	0	0.00	6.98	1	223	0.45%
2020/08/25	0	0.00	10	6.86	6.89	-10	209	-4.77%
2020/08/21	0	0.00	10	6.79	6.81	-10	210	-4.75%
2020/08/19	0	0.00	9	6.99	6.97	-9	221	-4.06%
2020/08/18	1	7.01	1	7.08	7.01	0	219	0.00%
2020/06/30	0	0.00	2	6.73	6.77	-2	197	-1.01%
2020/06/19	12	6.92	0	0.00	6.84	12	220	5.44%
2020/06/18	20	6.98	0	0.00	6.92	20	207	9.63%
2020/03/25	0	0.00	0.5	6.05	5.95	-0.5	273	-0.18%
2020/01/30	0	0.00	2	6.77	6.77	-2	195	-1.03%
2020/01/20	0	0.00	21	6.89	6.91	-21	192	-10.91%
2020/01/17	0	0.00	18	6.87	6.88	-18	192	-9.36%
2020/01/16	0	0.00	24	6.86	6.85	-24	191	-12.51%
2020/01/15	0	0.00	11	6.86	6.85	-11	190	-5.78%
2020/01/10	0	0.00	29	6.92	6.91	-29	188	-15.43%
2020/01/09	0	0.00	31	6.94	6.94	-31	187	-16.51%
2020/01/08	0	0.00	20	6.94	6.93	-20	186	-10.75%
2020/01/07	0	0.00	34	6.98	6.96	-34	184	-18.46%
2020/01/06	0	0.00	2	7.02	6.97	-2	183	-1.09%
2020/01/03	0	0.00	4	7.03	7.03	-4	183	-2.19%
2019/12/31	0	0.00	83	6.90	6.92	-83	171	-48.30%
2019/12/30	0	0.00	111	6.88	6.89	-111	168	-65.84%	大賣/鉅額交易
2019/12/27	0	0.00	24	6.92	6.89	-24	98	-24.25%
2019/12/26	0	0.00	9	6.95	6.94	-9	94	-9.50%
2019/12/25	0	0.00	7	6.97	6.95	-7	94	-7.42%
2019/12/24	0	0.00	1	6.99	6.96	-1	95	-1.05%
2019/12/23	0	0.00	77	6.99	6.95	-77	95	-80.68%
2019/12/13	0	0.00	139	6.88	6.82	-139	91	-151.94%	大賣/鉅額交易
2019/12/10	0	0.00	4	7.28	7.30	-4	73	-5.46%
2019/12/09	0	0.00	4	7.27	7.24	-4	72	-5.55%
2019/12/06	0	0.00	7	7.28	7.27	-7	73	-9.58%
2019/12/05	0	0.00	4	7.28	7.25	-4	74	-5.37%
2019/12/04	0	0.00	4	7.28	7.27	-4	74	-5.40%
2019/12/03	0	0.00	16	7.24	7.28	-16	75	-21.13%
2019/12/02	0	0.00	26	7.24	7.25	-26	79	-32.58%
2019/11/29	0	0.00	13	7.29	7.26	-13	82	-15.85%
2019/11/28	0	0.00	2	7.33	7.29	-2	82	-2.42%
2019/11/26	0	0.00	14	7.31	7.30	-14	89	-15.64%
2019/11/25	0	0.00	3	7.32	7.27	-3	92	-3.24%
2019/11/22	4	7.27	14	7.29	7.33	-10	94	-10.60%
2019/11/20	12	7.31	12	7.31	7.30	0	98	0.00%
2019/11/19	12	7.32	19	7.34	7.34	-7	98	-7.11%
2019/11/18	16	7.37	16	7.37	7.30	0	97	0.00%
2019/11/15	0	0.00	9	7.29	7.35	-9	98	-9.16%
2019/11/14	0	0.00	6	7.23	7.21	-6	99	-6.05%
2019/11/13	4	7.25	22	7.24	7.23	-18	100	-17.85%
2019/11/12	4	7.25	7	7.25	7.26	-3	100	-2.98%
2019/11/11	0	0.00	14	7.27	7.25	-14	100	-13.87%
2019/11/08	11	7.27	11	7.27	7.28	0	99	0.00%
2019/11/07	6	7.26	6	7.26	7.25	0	99	0.00%
2019/10/31	0	0.00	12	7.27	7.27	-12	127	-9.45%
2019/10/28	0	0.00	1	7.39	7.32	-1	122	-0.82%
2019/10/22	0	0.00	4	7.38	7.42	-4	123	-3.24%
2019/10/21	0	0.00	8	7.29	7.35	-8	124	-6.44%
2019/10/18	0	0.00	13	7.30	7.30	-13	124	-10.46%
2019/10/16	4	7.18	4	7.18	7.32	0	128	0.00%
2019/09/25	0	0.00	8	7.40	7.37	-8	137	-5.82%
2019/09/24	0	0.00	29	7.38	7.40	-29	135	-21.33%
2019/09/20	10	7.40	10	7.40	7.41	0	135	0.00%
2019/09/19	9	7.39	9	7.39	7.40	0	134	0.00%
2019/09/18	13	7.35	13	7.35	7.40	0	135	0.00%
2019/09/16	10	7.48	10	7.48	7.36	0	134	0.00%
2019/09/12	11	7.45	11	7.45	7.41	0	135	0.00%
2019/08/28	0	0.00	1	8.04	7.99	-1	146	-0.68%
2019/08/27	3	8.01	0	0.00	8.04	3	144	2.08%
2019/08/23	2	7.97	0	0.00	8.00	2	140	1.43%
2019/08/16	8	7.95	0	0.00	8.00	8	135	5.92%
2019/08/15	4	7.87	0	0.00	7.89	4	135	2.94%
2019/07/22	11	7.93	0	0.00	7.88	11	140	7.82%
2019/07/17	3	7.86	0	0.00	7.92	3	138	2.17%
2019/07/12	3	7.86	0	0.00	7.91	3	146	2.05%
2019/07/11	3	7.93	0	0.00	7.96	3	148	2.02%
2019/07/09	3	7.92	0	0.00	7.91	3	148	2.02%
2019/07/04	3	7.94	0	0.00	7.95	3	156	1.92%
2019/07/03	3	7.92	0	0.00	7.97	3	158	1.90%
2019/06/21	7	7.79	0	0.00	7.79	7	226	3.09%
2019/06/20	3	7.72	0	0.00	7.82	3	224	1.34%
2019/06/19	3	7.76	1	7.80	7.76	2	222	0.90%
2019/06/17	3	7.75	0	0.00	7.75	3	219	1.37%
2019/06/12	6	7.72	0	0.00	7.76	6	219	2.73%
2019/06/11	9	7.74	0	0.00	7.73	9	219	4.10%
2019/05/27	2	7.54	0	0.00	7.55	2	200	1.00%
2019/05/17	0	0.00	8	7.68	7.68	-8	200	-4.00%
2019/05/16	0	0.00	16	7.66	7.64	-16	198	-8.05%
2019/05/15	0	0.00	7	7.49	7.50	-7	194	-3.60%
2019/05/14	0	0.00	19	7.46	7.45	-19	193	-9.81%
2019/05/13	0	0.00	8	7.52	7.46	-8	193	-4.13%
2019/05/10	0	0.00	10	7.56	7.53	-10	192	-5.18%
2019/05/09	0	0.00	4	7.49	7.50	-4	192	-2.08%
2019/05/07	4	7.56	0	0.00	7.59	4	186	2.14%
2019/05/02	3	7.52	3	7.64	7.60	0	181	0.00%
2019/04/30	0	0.00	5	7.60	7.60	-5	180	-2.77%
2019/04/29	0	0.00	3	7.59	7.58	-3	179	-1.67%
2019/04/18	0	0.00	1	7.62	7.58	-1	173	-0.58%
2019/03/27	0	0.00	23	7.42	7.40	-23	110	-20.77%
2019/03/26	3	6.89	0	0.00	6.88	3	87	3.45%
2019/02/26	5	6.87	0	0.00	6.90	5	148	3.37%
2019/02/11	0	0.00	6	6.79	6.78	-6	142	-4.22%
2019/01/29	0	0.00	4	6.76	6.77	-4	140	-2.85%
2019/01/03	7	6.70	0	0.00	6.68	7	152	4.58%
2018/12/12	1	7.10	0	0.00	7.09	1	149	0.67%
2018/12/10	2	6.86	0	0.00	6.91	2	143	1.39%
2018/12/06	20	7.21	0	0.00	7.12	20	145	13.76%
2018/12/05	14	7.53	0	0.00	7.53	14	141	9.89%
2018/12/03	0	0.00	30	7.95	7.70	-30	128	-23.28%
2018/11/20	0	0.00	0.1	6.70	6.78	-0.1	91	-0.11%
2018/11/14	0	6.67	0	0.00	6.67	0	93	0.01%
2018/10/15	0	0.00	1	6.66	6.58	-1	133	-0.75%
2018/10/11	1	6.54	0	0.00	6.54	1	138	0.72%
2018/10/03	0	0.00	12	7.37	7.33	-12	160	-7.47%
2018/10/02	0	0.00	1	7.38	7.29	-1	167	-0.60%
2018/08/27	4	7.61	0	0.00	7.61	4	432	0.92%
2018/08/08	15	7.95	0	0.00	7.92	15	498	3.01%
2018/08/01	7	7.88	0	0.00	7.93	7	563	1.24%
2018/07/31	9	8.04	0	0.00	7.98	9	566	1.59%
2018/07/30	3	8.07	0	0.00	8.07	3	566	0.53%
2018/07/27	10	8.05	0	0.00	8.05	10	570	1.75%
2018/07/25	8	8.05	0	0.00	8.00	8	580	1.38%
2018/07/24	13	8.08	0	0.00	8.09	13	576	2.26%
2018/07/18	19	8.11	0	0.00	8.07	19	571	3.32%
2018/07/17	30	8.35	0	0.00	8.29	30	584	5.14%
2018/07/16	11	8.39	0	0.00	8.42	11	574	1.91%
2018/07/13	40	8.42	0	0.00	8.42	40	574	6.96%
2018/07/12	15	8.43	0	0.00	8.45	15	575	2.60%
2018/07/11	23	8.50	0	0.00	8.46	23	590	3.90%
2018/07/10	39	8.53	0	0.00	8.50	39	592	6.58%
2018/07/09	19	8.61	27	8.79	8.62	-8	585	-1.37%
2018/07/06	107	8.73	0	0.00	8.61	107	575	18.59%	大買/鉅額交易
2018/07/05	0	0.00	8	9.26	9.16	-8	549	-1.46%
2018/07/04	0	0.00	15	9.04	9.07	-15	532	-2.82%
2018/07/03	3	8.71	21	8.83	8.85	-18	515	-3.50%
2018/07/02	4	8.51	18	8.58	8.60	-14	509	-2.75%
2018/06/29	17	8.20	21	8.31	8.39	-4	497	-0.80%
2018/06/28	0	0.00	3	8.29	8.23	-3	487	-0.62%
2018/06/27	3	8.12	20	8.11	8.19	-17	465	-3.65%
2018/06/26	5	7.71	3	7.80	7.80	2	433	0.46%
2018/06/25	17	7.81	17	7.95	7.78	0	433	0.00%
2018/06/19	27	7.69	0	0.00	7.60	27	478	5.65%
2018/06/15	9	7.84	0	0.00	7.85	9	481	1.87%
2018/06/14	3	7.90	0	0.00	7.98	3	522	0.57%
2018/06/13	3	7.93	2	7.99	7.99	1	595	0.17%
2018/06/12	15	7.90	13	8.00	7.94	2	633	0.32%
2018/06/01	18	7.58	0	0.00	7.59	18	822	2.19%
2018/05/29	3	7.45	0	0.00	7.51	3	808	0.37%
2018/05/28	27	7.47	0	0.00	7.50	27	806	3.35%
2018/05/25	10	7.49	0	0.00	7.54	10	794	1.26%
2018/05/22	24	7.56	0	0.00	7.53	24	790	3.03%
2018/05/21	24	7.56	0	0.00	7.59	24	788	3.05%
2018/05/18	32	7.53	0	0.00	7.57	32	782	4.09%
2018/05/16	14	7.51	0	0.00	7.51	14	765	1.83%
2018/05/15	15	7.51	0	0.00	7.40	15	741	2.02%
2018/05/14	0	7.50	0	0.00	7.58	0	735	0.00%
2018/05/11	16.1	7.38	21	7.46	7.45	-4.9	705	-0.69%
2018/05/10	0	0.00	10	7.36	7.37	-10	687	-1.45%
2018/05/09	6	7.28	12	7.37	7.28	-6	686	-0.87%
2018/05/02	0	0.00	13	7.32	7.31	-13	664	-1.96%
2018/04/30	3	7.11	0	0.00	7.17	3	651	0.46%
2018/04/23	19	7.22	13	7.32	7.29	6	658	0.91%
2018/04/20	9	7.27	10	7.39	7.29	-1	639	-0.16%
2018/04/19	22	7.34	4	7.44	7.28	18	640	2.81%
2018/04/18	12	7.36	5	7.51	7.40	7	640	1.09%
2018/04/17	0	0.00	34	7.43	7.31	-34	632	-5.38%
2018/04/16	4	7.24	4	7.34	7.24	0	620	0.00%
2018/04/11	0	0.00	4	7.34	7.32	-4	611	-0.65%
2018/04/10	8	7.26	4	7.34	7.26	4	610	0.66%
2018/04/09	18	7.32	10	7.46	7.36	8	610	1.31%
2018/04/02	0	0.00	4	7.34	7.30	-4	596	-0.67%
2018/03/23	26	7.35	0	0.00	7.23	26	581	4.47%
2018/03/21	13	7.55	2	7.58	7.60	11	537	2.05%
2018/03/20	53	7.73	3	7.81	7.58	50	529	9.45%
2018/03/19	15	7.95	9	8.04	7.98	6	484	1.24%
2018/03/16	20	7.32	2	7.82	7.82	18	411	4.38%
2018/03/15	136	7.47	0	0.00	7.36	136	369	36.78%	大買/鉅額交易
2018/03/14	0	0.00	178	7.59	7.66	-178	264	-67.32%	大賣/鉅額交易
2018/03/13	6	7.03	0	0.00	7.04	6	148	4.03%
2018/03/12	4	7.03	1	7.03	7.06	3	149	2.01%
2018/03/09	88	7.13	0	0.00	7.06	88	149	58.75%
2018/03/08	0	0.00	16	7.26	7.28	-16	142	-11.22%
2018/03/07	0	0.00	9	6.93	6.93	-9	129	-6.95%
2018/03/06	0	0.00	8	6.90	6.90	-8	129	-6.16%
2018/03/05	0	0.00	1	6.84	6.75	-1	128	-0.78%
2018/02/27	10	6.88	0	0.00	6.84	10	135	7.39%
2018/02/26	0	0.00	8	7.00	6.88	-8	134	-5.93%
2018/02/23	4	6.85	0	0.00	6.86	4	134	2.97%
2018/02/08	5	6.82	0	0.00	6.90	5	143	3.48%
2018/02/05	7	6.96	0	0.00	6.96	7	142	4.92%
2018/02/02	48	7.11	0	0.00	7.08	48	147	32.51%
2018/02/01	23	7.08	9	7.14	7.17	14	165	8.44%
2018/01/31	7	7.05	0	0.00	7.11	7	200	3.49%
2018/01/30	0	0.00	3	7.16	7.08	-3	201	-1.49%
2018/01/25	1	7.13	0	0.00	7.16	1	200	0.50%
2018/01/24	4	7.10	1	7.16	7.15	3	205	1.46%
2018/01/23	33	7.15	0	0.00	7.17	33	215	15.32%
2018/01/22	12	7.19	0	0.00	7.19	12	215	5.58%
2018/01/19	8	7.20	0	0.00	7.24	8	212	3.77%
2018/01/17	16	7.15	0	0.00	7.25	16	207	7.70%
2018/01/16	8	7.14	0	0.00	7.17	8	205	3.89%
2018/01/15	10	7.14	0	0.00	7.17	10	205	4.87%
2018/01/12	27	7.06	0	0.00	7.10	27	202	13.33%
2018/01/11	6	7.07	0	0.00	7.07	6	199	3.00%
2018/01/10	9	7.05	0	0.00	7.10	9	198	4.52%
2018/01/09	9	7.03	0	0.00	7.06	9	196	4.59%
2018/01/08	33	7.04	0	0.00	7.02	33	195	16.88%
2018/01/05	5	7.05	0	0.00	7.03	5	194	2.56%
2018/01/03	0	0.00	6	7.14	7.09	-6	193	-3.10%
2018/01/02	0	0.00	14	7.10	7.12	-14	189	-7.40%