志信 (2611)-群益金鼎-潭子券商分點個股進出

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
23.00
漲跌
▼0.15
漲幅
-0.65%
成交量
351張
產業
上市航運類股
236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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/11/21	2	23.20	0	0.00	23.15	2	680	0.29%
2024/11/20	0	0.00	10	22.85	22.85	-10	680	-1.47%
2024/11/19	0	0.00	1	22.80	22.85	-1	680	-0.15%
2024/10/24	0	0.00	2	22.95	22.95	-2	833	-0.24%
2024/10/04	0	0.00	1	23.70	23.70	-1	1,192	-0.08%
2024/09/19	0	0.00	1	23.60	23.60	-1	1,494	-0.07%
2024/09/12	0	0.00	1	23.30	23.30	-1	1,798	-0.06%
2024/09/11	0	0.00	1	23.25	23.05	-1	1,834	-0.05%
2024/09/09	1	22.70	0	0.00	23.20	1	2,056	0.05%
2024/09/06	0.1	23.35	0	0.00	23.35	0.1	2,105	0.01%
2024/09/02	0.5	24.50	0	0.00	24.20	0.5	2,801	0.02%
2024/08/30	0	0.00	1	24.35	24.35	-1	3,200	-0.03%
2024/08/27	1	24.45	0	0.00	24.40	1	3,442	0.03%
2024/08/21	0.1	24.45	1	24.35	24.40	-0.9	4,080	-0.02%
2024/08/14	0	0.00	2	25.20	24.80	-2	4,568	-0.04%
2024/08/12	1	25.65	2	25.50	25.65	-1	4,926	-0.02%
2024/08/09	1	25.30	0	0.00	25.00	1	5,147	0.02%
2024/08/06	0	0.00	1	24.00	23.90	-1	5,719	-0.02%
2024/08/05	1	24.60	0	0.00	24.40	1	5,778	0.02%
2024/08/02	0	0.00	1	26.75	26.75	-1	6,018	-0.02%
2024/07/31	1	26.40	0	0.00	26.50	1	6,130	0.02%
2024/07/26	2	25.30	0	0.00	25.70	2	7,198	0.03%
2024/07/23	1	26.15	0	0.00	26.00	1	7,336	0.01%
2024/07/19	0	0.00	1	26.80	26.65	-1	7,734	-0.01%
2024/07/08	3.1	27.52	10.2	27.40	27.25	-7.2	8,134	-0.09%
2024/07/05	0	0.00	2	28.70	28.75	-2	8,051	-0.02%
2024/07/04	0.1	29.32	0	0.00	29.15	0.1	8,035	0.00%
2024/07/02	2	29.60	0	0.00	29.50	2	8,080	0.02%
2024/07/01	2	33.25	6	33.22	33.00	-4	8,013	-0.05%
2024/06/28	2	32.90	2	32.90	32.90	0	7,950	0.00%
2024/06/25	4	33.38	0	0.00	33.85	4	7,893	0.05%
2024/06/21	1	34.80	0	0.00	34.55	1	7,903	0.01%
2024/06/20	4	34.84	8	34.88	34.65	-4	7,920	-0.05%
2024/06/18	0	0.00	2	33.85	33.85	-2	7,991	-0.03%
2024/06/17	1	33.90	1	33.95	33.60	0	8,088	0.00%
2024/06/14	7.9	33.80	4.2	34.32	34.15	3.7	8,327	0.04%
2024/06/13	0	0.00	1	32.75	32.75	-1	8,533	-0.01%
2024/06/12	0	0.00	11	32.36	32.35	-11	8,978	-0.12%
2024/06/11	1.2	32.56	1	33.75	32.20	0.2	8,953	0.00%
2024/06/07	1	33.30	1	33.55	33.70	0	9,013	0.00%
2024/06/06	5	33.65	5	33.64	33.45	0	9,017	0.00%
2024/06/05	9.5	33.87	12.1	34.34	34.20	-2.6	8,753	-0.03%
2024/06/03	3	32.12	3	32.05	32.25	0	8,459	0.00%
2024/05/31	2	31.45	20	32.15	31.55	-18	8,398	-0.21%
2024/05/30	0	0.00	1	31.45	31.25	-1	8,332	-0.01%
2024/05/29	2.2	32.32	3	31.95	31.75	-0.8	8,266	-0.01%
2024/05/28	2	32.32	3	32.33	32.20	-1	8,126	-0.01%
2024/05/27	3	31.70	1	31.45	31.60	2	7,911	0.03%
2024/05/24	4	31.20	1	30.90	30.85	3	7,768	0.04%
2024/05/23	2	30.50	9	30.21	30.10	-7	7,627	-0.09%
2024/05/21	3	29.73	2	29.85	29.70	1	7,514	0.01%
2024/05/20	5	31.08	0	0.00	30.35	5	7,517	0.07%
2024/05/17	7	30.64	1.2	30.45	31.20	5.8	7,428	0.08%
2024/05/16	2	30.25	6	30.52	30.65	-4	7,234	-0.06%
2024/05/15	15	29.73	4	29.73	29.75	11	7,061	0.16%
2024/05/14	0	0.00	22	28.82	28.70	-22	6,847	-0.32%
2024/05/13	4	30.10	5.1	28.89	28.70	-1.1	6,734	-0.02%
2024/05/10	4	29.16	2	29.00	29.05	2	6,498	0.03%
2024/05/09	1	28.40	1	28.65	28.40	0	6,290	0.00%
2024/05/08	1	30.00	1	28.40	28.40	0	6,205	0.00%
2024/05/06	1	28.45	4	28.56	28.50	-3	5,855	-0.05%
2024/05/03	2	29.30	3	29.10	28.90	-1	5,778	-0.02%
2024/05/02	28.2	30.40	8	30.59	29.70	20.2	5,634	0.36%
2024/04/30	20	30.59	65.2	29.80	29.75	-45.2	5,255	-0.86%
2024/04/26	6	26.50	1.2	27.65	27.65	4.8	4,583	0.10%
2024/04/19	10	24.50	0	0.00	24.60	10	4,050	0.25%
2024/04/18	7	24.77	1	24.65	24.70	6	4,034	0.15%
2024/04/17	0	0.00	2	24.70	24.60	-2	4,003	-0.05%
2024/04/12	0	0.00	0.1	23.90	23.90	-0.1	4,022	0.00%
2024/04/09	0	0.00	9.1	24.07	24.00	-9.1	4,726	-0.19%
2024/04/08	0	0.00	6	23.80	24.10	-6	4,708	-0.13%
2024/04/03	5	23.82	3	23.60	23.60	2	4,670	0.04%
2024/04/02	50	23.50	5	23.55	23.70	45	4,678	0.96%
2024/04/01	30	23.70	4	23.30	23.65	26	4,677	0.56%
2024/03/26	2	23.45	0	0.00	23.20	2	4,790	0.04%
2024/03/22	3	24.65	0	0.00	24.20	3	4,686	0.06%
2024/03/21	3	24.95	0	0.00	24.35	3	4,675	0.06%
2024/03/20	3	25.10	1.6	24.50	24.70	1.4	4,576	0.03%
2024/03/19	7	25.03	6	25.36	24.75	1	4,482	0.02%
2024/03/18	6	24.65	3	24.80	24.35	3	4,221	0.07%
2024/03/15	2	24.90	8	24.68	24.50	-6	3,899	-0.15%
2024/03/14	0	0.00	4.3	22.70	22.70	-4.3	3,454	-0.12%
2024/03/13	0	0.00	1	20.90	20.65	-1	3,496	-0.03%
2024/03/12	0	0.00	2	19.25	19.65	-2	3,423	-0.06%
2024/03/11	2	18.90	4	19.06	19.40	-2	3,704	-0.05%
2024/03/08	1	18.20	4	18.33	18.55	-3	3,826	-0.08%
2024/03/05	0	0.00	2	17.73	17.80	-2	3,818	-0.05%
2024/03/04	1	17.20	0	0.00	17.45	1	3,789	0.03%
2024/03/01	1	17.50	0	0.00	17.50	1	3,792	0.03%
2024/02/27	1	17.30	0	0.00	17.30	1	3,770	0.03%
2024/02/21	0	0.00	5	17.80	17.50	-5	3,696	-0.14%
2024/02/16	0	0.00	0.5	15.95	16.05	-0.5	3,606	-0.01%
2024/02/02	2	16.10	0	0.00	16.05	2	3,621	0.06%
2024/01/10	0	0.00	5.5	16.81	17.15	-5.5	3,283	-0.17%
2024/01/09	2	16.85	0	0.00	17.40	2	3,243	0.06%
2024/01/08	1	17.65	2	17.83	17.65	-1	3,176	-0.03%
2024/01/05	4	18.85	1.1	18.45	18.35	2.9	3,066	0.09%
2024/01/04	0	0.00	9	18.29	18.50	-9	2,534	-0.36%
2023/12/29	0	0.00	20	16.75	16.60	-20	2,221	-0.90%
2023/12/27	2	16.80	0	0.00	16.60	2	2,179	0.09%
2023/12/25	2	17.09	0	0.00	16.20	2	2,130	0.10%
2023/12/22	0	0.00	1	17.15	17.10	-1	2,074	-0.05%
2023/12/19	5	16.50	2	16.20	16.30	3	1,885	0.16%
2023/12/18	20.4	16.80	20	16.90	16.65	0.4	1,844	0.02%
2023/12/14	20	16.50	21	16.59	16.30	-1	1,750	-0.06%
2023/12/11	1	16.85	0	0.00	16.90	1	1,675	0.06%
2023/12/08	0	0.00	1	17.55	17.20	-1	1,628	-0.06%
2023/12/07	25.1	17.32	0	0.00	16.85	25.1	1,518	1.65%
2023/12/06	4.1	17.64	5	18.25	18.00	-0.9	1,394	-0.06%
2023/12/05	0	0.00	622	17.64	17.75	-622	1,007	-61.73%	大賣/鉅額交易
2023/12/04	0	0.00	360	15.99	16.15	-360	763	-47.14%	大賣/鉅額交易
2023/12/01	0	0.00	80	14.80	14.70	-80	646	-12.38%
2023/11/30	0	0.00	1	14.20	14.15	-1	596	-0.17%
2023/11/28	0	0.00	15	14.22	14.15	-15	578	-2.59%
2023/11/27	5	14.10	23	14.08	13.90	-18	557	-3.23%
2023/11/24	13	13.89	29	13.95	14.00	-16	545	-2.94%
2023/11/20	0	0.00	1	13.70	13.70	-1	517	-0.19%
2023/11/17	0	0.00	245	13.86	13.90	-245	518	-47.21%	大賣/鉅額交易
2023/11/16	5	13.77	0	0.00	13.75	5	513	0.97%
2023/11/14	20	13.50	22	13.61	13.60	-2	586	-0.34%
2023/11/08	1	12.60	0	0.00	12.60	1	542	0.18%
2023/11/01	0.1	12.35	0	0.00	12.20	0.1	567	0.02%
2023/10/31	0	0.00	0.1	12.60	12.25	-0.1	567	-0.03%
2023/10/20	60	12.36	12	12.35	12.40	48	588	8.15%
2023/10/19	79	12.56	102.4	12.56	12.50	-23.4	589	-3.97%	大賣/
2023/10/18	63	12.51	61	12.58	12.40	2	590	0.34%
2023/10/17	53	12.65	13.5	12.65	12.60	39.5	587	6.72%
2023/10/16	11	12.66	0	0.00	12.70	11	590	1.86%
2023/10/13	73	12.87	30	12.87	12.75	43	598	7.18%
2023/10/12	12	13.03	0	0.00	12.95	12	595	2.01%
2023/10/11	83	12.98	0	0.00	12.90	83	602	13.77%
2023/10/06	9	13.25	0	0.00	13.25	9	604	1.49%
2023/10/05	22	13.00	20	12.95	12.90	2	602	0.33%
2023/10/04	19	12.80	0	0.00	12.80	19	607	3.13%
2023/10/03	8	12.89	0	0.00	12.85	8	611	1.31%
2023/09/28	3	12.90	0	0.00	12.90	3	621	0.48%
2023/09/27	55	13.07	0	0.00	13.10	55	626	8.78%
2023/09/26	40	12.98	20	13.05	12.90	20	635	3.15%
2023/09/22	35	13.18	0	0.00	13.20	35	659	5.31%
2023/09/21	51	13.29	51	13.29	13.20	0	664	0.00%
2023/09/20	30	13.35	30	13.35	13.30	0	664	0.00%
2023/09/19	2	13.45	2.2	13.66	13.30	-0.2	653	-0.03%
2023/09/18	0	0.00	1.2	13.39	13.30	-1.2	653	-0.18%
2023/09/14	0	0.00	2	13.20	13.05	-2	632	-0.32%
2023/09/12	0	0.00	9	12.59	12.55	-9	639	-1.41%
2023/09/06	2	12.70	0	0.00	12.70	2	711	0.28%
2023/09/01	24	12.96	10	12.90	12.90	14	927	1.51%
2023/08/25	0	0.00	1	12.95	12.85	-1	1,032	-0.10%
2023/08/24	1	12.95	0	13.00	12.80	1	1,039	0.10%
2023/08/23	0	0.00	0	13.65	13.10	0	1,057	0.00%
2023/08/22	22	12.99	59	13.07	13.05	-37	1,097	-3.37%
2023/08/21	1	13.15	4	13.00	13.00	-3	1,291	-0.23%
2023/08/18	12	13.75	10.7	13.63	13.65	1.3	1,350	0.10%
2023/08/17	5	12.95	5	13.16	13.05	0	1,286	0.00%
2023/08/16	102	12.94	5	13.05	12.95	97	1,282	7.57%	大買/
2023/08/15	10	12.65	6	12.82	12.75	4	1,279	0.31%
2023/08/14	50	12.91	46	12.78	12.70	4	1,277	0.31%
2023/08/11	111.6	13.20	2	13.15	13.15	109.6	1,270	8.63%	大買/鉅額交易
2023/08/10	137	13.36	2	13.43	13.30	135	1,267	10.65%	大買/鉅額交易
2023/08/09	213	13.31	0	0.00	13.35	213	1,265	16.83%	大買/鉅額交易
2023/08/08	190	12.98	50	13.01	12.95	140	1,249	11.21%	大買/鉅額交易
2023/08/07	55	12.79	0	0.00	12.75	55	1,247	4.41%
2023/08/04	130	12.90	0	0.00	12.95	130	1,249	10.41%	大買/鉅額交易
2023/08/02	0	0.00	1	12.80	12.80	-1	1,251	-0.08%
2023/07/26	0	0.00	25	12.43	12.35	-25	1,240	-2.02%
2023/07/24	4	12.25	0	0.00	12.45	4	1,238	0.32%
2023/07/20	0.1	12.75	0.1	13.05	12.85	0	1,239	0.00%
2023/07/19	24	12.83	0	0.00	12.55	24	1,237	1.94%
2023/07/18	48	12.86	0	0.00	12.70	48	1,241	3.87%
2023/07/17	30	12.99	62	13.05	13.00	-32	1,238	-2.58%
2023/07/14	1	12.75	1	12.80	12.95	0	1,234	0.00%
2023/07/13	33	12.77	0.1	13.20	12.50	32.9	1,239	2.66%
2023/07/12	1	12.80	0.5	12.95	12.85	0.5	1,248	0.04%
2023/07/11	0	0.00	2.2	13.15	13.15	-2.2	1,243	-0.18%
2023/07/10	0	0.00	0	13.35	13.10	0	1,242	0.00%
2023/07/06	2	13.30	0.9	13.38	13.35	1.1	1,241	0.09%
2023/07/05	0	0.00	2	13.45	13.45	-2	1,242	-0.16%
2023/07/03	2	13.60	0	0.00	13.65	2	1,229	0.16%
2023/06/29	1	13.30	0	0.00	13.35	1	1,208	0.08%
2023/06/26	0	0.00	11	13.65	13.55	-11	1,215	-0.90%
2023/06/21	1	13.90	0	0.00	13.75	1	1,210	0.08%
2023/06/20	1	14.05	1	14.10	13.95	0	1,202	0.00%
2023/06/19	1	14.15	1	14.10	14.15	0	1,195	0.00%
2023/06/13	2	13.88	2	13.85	13.85	0	1,161	0.00%
2023/06/12	0	0.00	1	13.85	13.80	-1	1,161	-0.09%
2023/06/09	1	14.50	0	0.00	14.15	1	1,153	0.09%
2023/06/08	10.9	14.57	11	14.67	14.40	-0.1	1,135	-0.01%
2023/06/07	1	13.75	0	0.00	13.65	1	989	0.10%
2023/06/02	0.1	13.65	0	0.00	13.60	0.1	1,008	0.01%
2023/06/01	0.1	13.90	0	0.00	13.65	0.1	1,020	0.01%
2023/05/31	3	13.95	1	13.75	13.85	2	1,050	0.19%
2023/05/30	1	13.45	0	0.00	13.35	1	1,105	0.09%
2023/05/26	6	14.13	1	13.85	13.75	5	1,366	0.37%
2023/05/25	13	14.43	12	14.60	14.50	1	1,463	0.07%
2023/05/24	0	0.00	2	13.50	14.35	-2	1,268	-0.16%
2023/05/22	0	0.00	1	12.90	12.95	-1	1,197	-0.08%
2023/05/19	1	12.85	0	0.00	12.75	1	1,205	0.08%
2023/05/17	3	12.90	0	0.00	12.75	3	1,216	0.25%
2023/05/12	1	12.55	0.5	12.90	12.55	0.5	1,225	0.04%
2023/05/11	2	12.65	2.2	12.81	12.55	-0.2	1,236	-0.02%
2023/04/21	1	13.15	1.6	13.18	13.10	-0.6	1,266	-0.05%
2023/04/20	0	0.00	1.1	13.60	13.50	-1.1	1,262	-0.09%
2023/04/18	2	13.80	0.5	13.90	13.70	1.5	1,263	0.12%
2023/04/17	2	14.00	0	0.00	14.00	2	1,257	0.16%
2023/04/13	10	13.72	0	0.00	13.80	10	1,239	0.81%
2023/03/15	0	0.00	0.7	13.91	13.75	-0.7	1,556	-0.05%
2023/03/14	2	13.65	2.1	13.76	13.75	-0.1	1,555	-0.01%
2023/03/13	4	13.80	7.2	14.05	14.05	-3.2	1,556	-0.21%
2023/03/10	0	0.00	1	14.35	14.25	-1	1,579	-0.06%
2023/03/09	4	14.80	2.3	14.96	14.60	1.7	1,652	0.10%
2023/03/08	3	14.78	0.6	14.91	14.70	2.4	1,645	0.15%
2023/03/07	1	14.95	0.1	15.00	14.95	0.9	1,640	0.05%
2023/03/06	0	0.00	2	15.05	15.00	-2	1,639	-0.12%
2023/03/03	2	15.10	0	0.00	15.10	2	1,631	0.12%
2023/03/02	0	0.00	6.3	14.98	15.30	-6.3	1,585	-0.40%
2023/03/01	9	14.75	3.7	15.04	14.60	5.3	1,511	0.35%
2023/02/24	8	15.23	9	15.05	15.05	-1	1,448	-0.07%
2023/02/23	8	14.58	8	14.43	15.05	0	1,235	0.00%
2023/02/22	6	13.63	2	13.80	13.70	4	1,101	0.36%
2023/02/09	0	0.00	1	13.70	13.45	-1	1,097	-0.09%
2023/02/06	0.1	13.60	0	0.00	13.40	0.1	1,109	0.00%
2023/02/03	1	13.55	0	0.00	13.60	1	1,113	0.09%
2022/12/30	0	0.00	2	13.73	13.50	-2	1,166	-0.17%
2022/12/29	1	13.45	0	0.00	13.50	1	1,175	0.09%
2022/12/23	1	13.95	0	0.00	14.10	1	1,176	0.09%
2022/12/22	1	14.65	1	14.75	14.15	0	1,173	0.00%
2022/12/15	15	13.90	0	0.00	13.90	15	978	1.53%
2022/12/12	1	13.40	0	0.00	13.40	1	1,008	0.10%
2022/12/09	0	0.00	1	13.60	13.85	-1	1,013	-0.10%
2022/12/01	0	0.00	10	13.90	14.70	-10	1,018	-0.98%
2022/11/30	1	13.50	0	0.00	13.40	1	934	0.11%
2022/11/15	10	13.60	1	13.55	13.50	9	884	1.02%
2022/11/10	0	0.00	20	13.40	13.35	-20	883	-2.26%
2022/11/07	0	0.00	2	13.00	13.10	-2	881	-0.23%
2022/11/04	0	0.00	20	12.85	12.70	-20	876	-2.28%
2022/11/02	0	0.00	2	12.45	12.40	-2	858	-0.23%
2022/10/28	2	12.50	2	12.50	12.10	0	895	0.00%
2022/10/26	10	11.93	0	0.00	12.05	10	932	1.07%
2022/10/21	10	12.15	0	0.00	12.15	10	948	1.05%
2022/10/20	2	12.15	0	0.00	12.20	2	955	0.21%
2022/10/18	0	0.00	10	12.89	12.70	-10	963	-1.04%
2022/10/17	10	12.20	0	0.00	12.75	10	977	1.02%
2022/10/14	0	0.00	2	12.85	12.90	-2	997	-0.20%
2022/10/13	2	12.70	0	0.00	12.05	2	1,002	0.20%
2022/09/30	0	0.00	2.7	13.63	13.70	-2.7	1,001	-0.27%
2022/09/29	0	0.00	5.3	13.45	13.30	-5.3	997	-0.53%
2022/09/28	3	13.37	3	13.23	12.70	0	985	0.00%
2022/09/26	3	13.73	3	13.97	13.65	0	984	0.00%
2022/09/23	0.9	15.10	0	0.00	15.10	0.9	973	0.09%
2022/09/21	6	15.05	6.4	15.27	15.20	-0.4	980	-0.04%
2022/09/16	10	15.40	0	0.00	15.45	10	996	1.00%
2022/09/15	21	15.59	9.7	15.74	15.50	11.3	1,009	1.12%
2022/09/14	0	15.20	0	0.00	15.15	0	993	0.00%
2022/09/13	0	15.35	2	15.28	15.15	-2	999	-0.20%
2022/09/12	21	15.56	9	15.78	15.30	12	1,026	1.17%
2022/09/08	0	0.00	1.6	15.20	15.10	-1.6	1,016	-0.16%
2022/09/07	2	15.15	1.6	15.22	15.10	0.4	1,024	0.04%
2022/09/06	11	15.40	9	15.27	15.10	2	1,013	0.20%
2022/09/05	2	15.85	1.5	15.75	15.55	0.5	1,016	0.05%
2022/09/02	9	15.84	2.7	16.02	15.60	6.3	1,017	0.62%
2022/09/01	2	16.60	1.8	16.58	16.40	0.2	1,006	0.02%
2022/08/30	0	0.00	0.5	16.90	16.70	-0.5	1,019	-0.05%
2022/08/29	2	16.95	0.4	17.12	16.75	1.6	1,022	0.16%
2022/08/26	0	0.00	2	17.60	17.50	-2	1,062	-0.19%
2022/08/24	2	17.15	0.7	17.35	17.15	1.3	1,085	0.12%
2022/08/23	0	0.00	0	17.50	17.30	0	1,159	0.00%
2022/08/22	1	17.40	0.4	17.92	17.50	0.6	1,176	0.05%
2022/08/19	0	0.00	0.4	18.30	17.85	-0.4	1,181	-0.04%
2022/08/18	4	18.03	2.5	18.21	18.00	1.5	1,192	0.13%
2022/08/17	4	18.03	4.3	18.18	17.95	-0.3	1,213	-0.02%
2022/08/16	4	17.80	2	17.96	17.75	2	1,247	0.16%
2022/08/15	2	17.75	0.8	18.12	17.80	1.2	1,332	0.09%
2022/08/05	2	18.00	2	18.20	18.05	0	1,527	0.00%
2022/08/04	2	18.10	2	17.85	17.65	0	1,589	0.00%
2022/08/01	2	21.35	2	21.45	21.35	0	1,627	0.00%
2022/07/29	0	0.00	1	20.60	20.60	-1	1,642	-0.06%
2022/07/27	0	0.00	1	20.25	20.30	-1	1,965	-0.05%
2022/07/25	0	0.00	10	19.95	20.20	-10	2,188	-0.46%
2022/07/22	0	0.00	3	20.00	20.20	-3	2,239	-0.13%
2022/07/21	12	19.80	10	20.10	19.65	2	2,329	0.09%
2022/07/20	1	19.35	0	0.00	19.20	1	2,427	0.04%
2022/07/19	10	19.35	0	0.00	19.30	10	2,702	0.37%
2022/07/18	1	18.40	1	18.85	18.80	0	3,337	0.00%
2022/07/12	1	17.20	0	0.00	17.25	1	3,715	0.03%
2022/06/29	0	0.00	20	18.95	19.00	-20	4,533	-0.44%
2022/06/21	1	19.60	0	0.00	19.95	1	4,661	0.02%
2022/06/20	3	19.00	0	0.00	19.00	3	4,686	0.06%
2022/06/15	1	21.55	1	21.30	21.30	0	4,769	0.00%
2022/06/14	0	0.00	4	20.93	21.35	-4	4,861	-0.08%
2022/06/13	0	0.00	5	21.95	21.45	-5	4,955	-0.10%
2022/06/09	3	22.35	0	0.00	22.50	3	5,175	0.06%
2022/06/08	1	22.75	0	0.00	22.75	1	5,395	0.02%
2022/06/02	0	0.00	10	22.60	22.45	-10	6,604	-0.15%
2022/06/01	11	22.41	2	22.53	22.40	9	6,894	0.13%
2022/05/31	15	22.48	20	22.65	22.40	-5	7,409	-0.07%
2022/05/30	0	0.00	24	22.46	22.40	-24	8,421	-0.28%
2022/05/26	1	22.25	1	22.50	22.20	0	8,792	0.00%
2022/05/24	7	22.31	6	22.42	22.40	1	10,666	0.01%
2022/05/23	19	22.72	0	0.00	22.50	19	10,787	0.18%
2022/05/20	10	22.00	10	22.20	21.65	0	11,044	0.00%
2022/05/18	15	22.07	5	22.10	22.05	10	11,136	0.09%
2022/05/17	5	21.75	0	0.00	21.75	5	11,122	0.04%
2022/05/16	6	21.61	6	21.69	22.10	0	11,094	0.00%
2022/05/13	12	21.93	12	22.07	22.00	0	11,026	0.00%
2022/05/12	3	21.80	3	21.75	21.50	0	10,993	0.00%
2022/05/10	5	23.75	5	24.00	23.70	0	10,910	0.00%
2022/05/09	13	23.82	7	23.97	23.50	6	10,866	0.06%
2022/05/06	2	24.05	5	24.01	24.05	-3	10,838	-0.03%
2022/05/05	5	24.20	4	24.11	24.30	1	10,817	0.01%
2022/05/04	7	24.36	13	24.04	24.10	-6	10,737	-0.06%
2022/05/03	11	23.16	4	23.16	23.25	7	10,506	0.07%
2022/04/29	13	24.39	3	24.27	23.40	10	10,482	0.10%
2022/04/28	24	23.63	18	23.40	23.30	6	10,290	0.06%
2022/04/27	4	23.48	4	24.05	23.75	0	10,231	0.00%
2022/04/26	2	24.45	0	0.00	24.05	2	10,125	0.02%
2022/04/25	5.1	25.13	22	25.32	24.40	-16.9	10,002	-0.17%
2022/04/22	34	26.01	38	25.86	26.80	-4	9,730	-0.04%
2022/04/21	8	24.73	1	24.80	24.40	7	9,100	0.08%
2022/04/20	6	25.23	17	24.56	24.25	-11	9,032	-0.12%
2022/04/19	0	0.00	1	24.00	23.70	-1	8,785	-0.01%
2022/04/18	7	23.57	10	23.53	23.55	-3	8,769	-0.03%
2022/04/15	5	24.65	2	24.95	24.25	3	8,735	0.03%
2022/04/14	3	24.67	8	24.60	24.15	-5	8,667	-0.06%
2022/04/13	8	23.70	6	23.95	23.85	2	8,537	0.02%
2022/04/11	8	23.67	0	0.00	23.55	8	8,479	0.09%
2022/04/08	0	0.00	1	24.25	24.00	-1	8,456	-0.01%
2022/04/07	3	23.93	60	24.15	23.45	-57	8,367	-0.68%
2022/04/06	0	0.00	10	24.00	24.10	-10	8,278	-0.12%
2022/04/01	68	24.79	11	24.75	24.25	57	8,075	0.71%
2022/03/31	5	23.25	7	23.20	23.20	-2	7,890	-0.03%
2022/03/30	1	23.50	3	23.55	23.50	-2	7,885	-0.03%
2022/03/28	7	23.24	0	0.00	23.70	7	7,813	0.09%
2022/03/25	16	22.73	16	22.61	22.65	0	7,762	0.00%
2022/03/23	2	23.50	4	23.85	23.55	-2	7,717	-0.03%
2022/03/18	12.1	23.72	0	0.00	23.75	12.1	7,652	0.16%
2022/03/17	5	23.80	15	23.97	24.20	-10	7,608	-0.13%
2022/03/16	13	24.76	12	24.87	23.70	1	7,527	0.01%
2022/03/14	13	25.74	2	25.73	25.05	11	7,398	0.15%
2022/03/11	3	24.68	3	25.00	25.45	0	7,320	0.00%
2022/03/10	16	26.53	15	25.94	25.30	1	7,132	0.01%
2022/03/09	1	24.20	1	24.95	24.95	0	6,272	0.00%
2022/03/08	20	23.75	21	23.47	22.70	-1	6,197	-0.02%
2022/03/07	1	25.00	1	24.75	24.55	0	5,986	0.00%
2022/03/04	7	25.70	27	25.67	24.65	-20	5,710	-0.35%
2022/03/03	38	25.27	34	25.29	25.35	4	5,208	0.08%
2022/03/02	5	23.65	3	24.20	24.20	2	4,154	0.05%
2022/03/01	3	21.97	0	22.00	22.00	3	3,983	0.07%
2022/02/25	43	24.59	33	23.81	23.10	10	3,795	0.26%
2022/02/24	39	24.05	33	24.48	24.00	6	3,067	0.20%
2022/02/23	1	21.15	1	21.50	22.65	0	1,939	0.00%
2022/02/22	10	20.65	10	20.75	20.60	0	1,827	0.00%
2022/02/18	0	0.00	1	19.95	19.95	-1	1,489	-0.07%
2022/02/15	0	0.00	1	18.40	18.15	-1	1,644	-0.06%
2022/02/08	0	0.00	1	18.50	18.55	-1	1,976	-0.05%
2022/02/07	2	18.45	1	18.40	18.40	1	2,032	0.05%
2022/01/12	1	18.30	0	0.00	18.35	1	2,884	0.03%
2022/01/11	1	18.85	5	18.70	18.75	-4	2,922	-0.14%
2022/01/10	10	19.10	0	0.00	18.95	10	3,012	0.33%
2022/01/05	0	0.00	4	19.63	19.55	-4	3,339	-0.12%
2022/01/04	1	19.60	0	0.00	19.65	1	3,424	0.03%
2022/01/03	1	19.80	0	0.00	19.65	1	3,486	0.03%
2021/12/24	2	19.95	0	0.00	20.00	2	4,110	0.05%
2021/12/14	1	20.00	0	0.00	19.95	1	4,463	0.02%
2021/12/13	0	0.00	1	20.75	20.65	-1	4,452	-0.02%
2021/12/08	2	20.98	0	0.00	20.80	2	4,596	0.04%
2021/12/07	0	0.00	10	20.88	20.90	-10	4,577	-0.22%
2021/12/02	0	0.00	2	20.48	20.30	-2	4,912	-0.04%
2021/12/01	1	19.90	0	0.00	20.05	1	5,000	0.02%
2021/11/30	0	0.00	1	20.20	20.25	-1	5,074	-0.02%
2021/11/26	1	19.80	0	0.00	19.65	1	5,221	0.02%
2021/11/25	6	20.24	1	20.60	20.15	5	5,309	0.09%
2021/11/24	0	0.00	1	20.35	20.40	-1	5,451	-0.02%
2021/11/23	6	19.86	0	0.00	19.85	6	5,553	0.11%
2021/11/22	1	20.05	0	0.00	20.10	1	5,710	0.02%
2021/11/18	3	20.35	3	20.35	20.30	0	6,770	0.00%
2021/11/17	1	20.15	2	20.60	20.15	-1	6,922	-0.01%
2021/11/16	2	20.90	12	21.23	20.55	-10	7,259	-0.14%
2021/11/15	32	20.91	32	20.56	20.55	0	7,614	0.00%
2021/11/11	6	22.25	6	22.50	21.80	0	7,687	0.00%
2021/11/09	0	0.00	3	22.75	22.20	-3	7,692	-0.04%
2021/11/08	9	22.22	2	22.00	22.40	7	7,630	0.09%
2021/11/05	5	21.43	2	21.53	21.50	3	7,622	0.04%
2021/11/04	1	21.65	0	0.00	21.60	1	7,679	0.01%
2021/11/03	9	22.95	10	23.43	22.15	-1	7,772	-0.01%
2021/11/02	0	0.00	3	22.03	22.00	-3	7,833	-0.04%
2021/11/01	7	21.64	1	21.85	21.65	6	7,800	0.08%
2021/10/29	0	0.00	2	21.93	21.70	-2	7,825	-0.03%
2021/10/27	10	20.80	12.1	21.33	21.50	-2.1	8,099	-0.03%
2021/10/26	1	20.80	0	0.00	21.45	1	8,291	0.01%
2021/10/25	5	21.11	4	21.20	21.40	1	8,748	0.01%
2021/10/22	3	20.58	0	0.00	20.45	3	9,000	0.03%
2021/10/21	2	22.15	2	22.00	22.10	0	9,143	0.00%
2021/10/20	1	22.15	1	21.40	21.45	0	9,632	0.00%
2021/10/18	3	21.10	1	20.90	21.65	2	10,050	0.02%
2021/10/15	18	21.61	17	21.59	21.85	1	10,222	0.01%
2021/10/14	0	0.00	1	22.10	22.10	-1	10,267	-0.01%
2021/10/13	2	21.48	1	22.10	21.20	1	10,598	0.01%
2021/10/12	7	21.72	6	21.94	21.50	1	11,212	0.01%
2021/10/08	10	23.40	3	22.63	22.70	7	11,310	0.06%
2021/10/07	4	23.23	3	23.42	23.10	1	11,328	0.01%
2021/10/06	5	22.80	5	22.35	22.35	0	11,220	0.00%
2021/10/05	33	22.86	36	22.39	23.35	-3	11,208	-0.03%
2021/10/04	1	23.00	1	23.40	22.15	0	11,115	0.00%
2021/10/01	0	0.00	1	25.25	23.85	-1	11,089	-0.01%
2021/09/30	5	25.17	2	26.00	25.85	3	11,087	0.03%
2021/09/29	1	25.60	1	26.30	24.85	0	11,107	0.00%
2021/09/28	3	25.73	0	0.00	25.70	3	11,158	0.03%
2021/09/27	0	0.00	2	26.70	26.00	-2	11,260	-0.02%
2021/09/24	3	27.05	1	27.20	26.65	2	11,466	0.02%
2021/09/23	1	26.85	3	27.35	26.60	-2	12,106	-0.02%
2021/09/22	3	26.70	2	26.95	26.55	1	12,926	0.01%
2021/09/17	3	27.83	4	27.99	27.70	-1	13,174	-0.01%
2021/09/16	8	27.59	5	27.55	27.40	3	13,240	0.02%
2021/09/15	7	27.85	8	27.92	27.95	-1	13,513	-0.01%
2021/09/14	8	28.59	5	28.15	27.95	3	13,918	0.02%
2021/09/13	9	28.91	13	29.05	28.60	-4	14,370	-0.03%
2021/09/10	5	28.30	5	28.40	28.40	0	14,344	0.00%
2021/09/09	9	27.93	8	27.90	28.35	1	14,479	0.01%
2021/09/08	16	28.11	15	27.97	28.00	1	14,824	0.01%
2021/09/07	11.1	28.76	10	28.96	28.55	1.1	15,480	0.01%
2021/09/06	7	28.82	5	28.18	28.00	2	15,448	0.01%
2021/09/03	12	30.40	12	29.91	29.65	0	15,419	0.00%
2021/09/02	15	30.86	6	31.52	30.70	9	15,359	0.06%
2021/09/01	7	31.26	2	31.80	31.20	5	15,292	0.03%
2021/08/31	17	32.73	7	32.54	32.30	10	15,256	0.07%
2021/08/30	7	33.00	17	32.78	32.05	-10	15,171	-0.07%
2021/08/27	13	32.70	5	32.45	31.75	8	15,141	0.05%
2021/08/26	14	33.20	21	33.54	33.20	-7	15,115	-0.05%
2021/08/25	22	33.19	11	33.55	33.15	11	15,099	0.07%
2021/08/24	24	34.81	31	34.33	33.70	-7	14,935	-0.05%
2021/08/23	0	0.00	5	33.55	33.55	-5	14,149	-0.04%
2021/08/20	2	29.48	4	30.50	30.50	-2	14,090	-0.01%
2021/08/19	14	28.57	10	28.20	27.75	4	13,895	0.03%
2021/08/18	11	26.94	4	27.51	27.65	7	13,610	0.05%
2021/08/17	3	27.15	6	25.48	25.15	-3	13,622	-0.02%
2021/08/16	1	26.75	1	26.80	26.45	0	13,792	0.00%
2021/08/13	3	28.05	2	28.53	27.55	1	13,919	0.01%
2021/08/12	1	28.25	2	28.45	28.30	-1	14,050	-0.01%
2021/08/11	1	28.00	0	0.00	27.70	1	14,065	0.01%
2021/08/10	5	28.89	2	30.30	29.00	3	14,027	0.02%
2021/08/09	3	31.08	13	30.37	30.10	-10	13,992	-0.07%
2021/08/06	14	30.10	4	30.45	30.05	10	13,896	0.07%
2021/08/05	2	29.00	2	29.20	28.80	0	13,730	0.00%
2021/08/03	10	30.93	10	30.54	30.35	0	13,778	0.00%
2021/08/02	14	30.88	25	31.04	30.80	-11	13,762	-0.08%
2021/07/30	8	29.68	1	30.60	30.05	7	13,574	0.05%
2021/07/29	11	32.40	8	32.84	32.20	3	13,418	0.02%
2021/07/28	13	32.74	10	32.51	32.00	3	12,971	0.02%
2021/07/27	1	33.05	1	32.50	31.25	0	12,791	0.00%
2021/07/26	7	32.90	12	33.78	33.30	-5	12,925	-0.04%
2021/07/23	4	30.48	42	30.95	31.45	-38	12,513	-0.30%
2021/07/22	11	29.55	13	28.27	28.60	-2	12,471	-0.02%
2021/07/21	6	30.77	4	31.63	30.55	2	12,569	0.02%
2021/07/20	2	32.00	1	31.75	31.90	1	12,433	0.01%
2021/07/19	8	36.63	7	36.29	34.55	1	12,481	0.01%
2021/07/16	8	35.31	8	35.14	35.35	0	12,354	0.00%
2021/07/15	2	33.00	26	33.00	33.00	-24	11,876	-0.20%
2021/07/14	4	29.69	24	29.51	30.00	-20	12,108	-0.17%
2021/07/13	0	0.00	3	32.60	32.60	-3	12,168	-0.02%
2021/07/12	1	38.35	1	36.00	36.20	0	12,242	0.00%
2021/07/09	5	37.83	12	37.48	37.20	-7	12,208	-0.06%
2021/07/08	3	39.00	0	0.00	39.00	3	12,265	0.02%
2021/07/07	2	36.90	6	37.85	36.10	-4	12,525	-0.03%
2021/07/06	3	40.00	20	38.50	38.25	-17	12,506	-0.14%
2021/07/05	23	38.55	176	39.19	38.85	-153	12,467	-1.23%	大賣/鉅額交易
2021/07/02	1	41.05	7	42.01	40.85	-6	12,448	-0.05%
2021/07/01	12	41.55	3	45.33	43.50	9	12,366	0.07%
2021/06/30	11	40.84	17	40.39	42.40	-6	12,153	-0.05%
2021/06/29	75	38.03	30	38.39	38.55	45	11,489	0.39%
2021/06/28	137	34.84	2	35.05	35.05	135	10,734	1.26%	大買/鉅額交易
2021/06/25	4	31.90	2	31.90	31.90	2	10,470	0.02%
2021/06/24	0	0.00	10	28.50	29.00	-10	10,417	-0.10%
2021/06/23	15	26.68	18	26.61	26.40	-3	10,189	-0.03%
2021/06/22	17	29.14	154	27.58	29.30	-137	9,789	-1.40%	大賣/鉅額交易
2021/06/21	0	0.00	1	26.65	26.65	-1	9,355	-0.01%
2021/06/18	147	24.01	1	24.20	24.25	146	9,466	1.54%	大買/鉅額交易
2021/06/17	3	19.80	30	21.85	22.05	-27	9,624	-0.28%
2021/06/16	41	20.19	60	20.91	20.05	-19	9,541	-0.20%
2021/06/15	19	18.79	34	18.75	19.45	-15	8,924	-0.17%
2021/06/11	3	17.80	0	0.00	17.70	3	8,886	0.03%
2021/06/08	6	17.45	10	17.80	17.50	-4	8,857	-0.05%
2021/06/07	5	17.05	5	17.40	17.10	0	8,802	0.00%
2021/06/03	0	0.00	0	18.00	18.00	0	8,659	0.00%
2021/06/02	7	17.89	333.5	17.88	17.65	-326.5	8,577	-3.81%	大賣/鉅額交易
2021/06/01	35	18.05	1	18.30	18.05	34	8,421	0.40%
2021/05/31	1	18.00	1.4	17.62	17.40	-0.4	8,325	-0.01%
2021/05/28	0	0.00	1	18.05	18.05	-1	8,254	-0.01%
2021/05/27	1	18.00	6	18.29	18.00	-5	8,153	-0.06%
2021/05/26	3	18.02	0	0.00	17.65	3	7,984	0.04%
2021/05/25	2	18.38	1	18.35	17.80	1	7,866	0.01%
2021/05/24	12	17.93	6	18.15	18.05	6	7,701	0.08%
2021/05/21	0	0.00	2	16.88	17.00	-2	7,503	-0.03%
2021/05/20	2	16.65	3	16.38	15.85	-1	7,359	-0.01%
2021/05/19	1	15.20	0	0.00	15.20	1	7,285	0.01%
2021/05/14	0	0.00	4	13.70	14.00	-4	7,222	-0.06%
2021/05/13	2	14.75	10	15.02	14.75	-8	7,160	-0.11%
2021/05/12	5	16.59	2	17.80	16.35	3	7,136	0.04%
2021/05/11	7	18.47	6	18.58	18.15	1	7,121	0.01%
2021/05/10	1	18.80	0	0.00	18.75	1	7,010	0.01%
2021/05/07	1	18.40	0	0.00	18.40	1	6,923	0.01%
2021/05/06	2	17.90	1	18.00	18.00	1	6,865	0.01%
2021/05/05	2	18.55	2	18.80	18.35	0	6,797	0.00%
2021/05/04	204	18.31	3	19.37	18.10	201	6,724	2.99%	大買/鉅額交易
2021/05/03	1	22.05	0	0.00	20.10	1	6,612	0.02%
2021/04/29	0	0.00	1	20.15	20.90	-1	6,287	-0.02%
2021/04/28	4	20.50	1	21.30	20.50	3	6,268	0.05%
2021/04/27	3	20.80	2	21.13	20.80	1	6,076	0.02%
2021/04/23	2	18.80	1	18.55	18.00	1	5,636	0.02%
2021/04/22	8	20.65	91	21.00	19.10	-83	5,455	-1.52%
2021/04/20	1	17.40	0	0.00	17.40	1	4,994	0.02%
2021/04/16	0	0.00	1	14.35	14.45	-1	4,560	-0.02%
2021/04/15	1	14.15	4	13.75	13.95	-3	4,468	-0.07%
2021/04/14	0	0.00	1	14.35	13.75	-1	4,484	-0.02%
2021/04/13	7	14.96	3	15.37	14.00	4	4,432	0.09%
2021/03/29	1	13.65	4	13.91	13.40	-3	4,715	-0.06%
2021/03/26	2	13.60	6	13.75	13.60	-4	4,788	-0.08%
2021/03/24	2	13.38	2	13.60	13.70	0	4,820	0.00%
2021/03/23	20	14.73	32	13.52	13.20	-12	4,762	-0.25%
2021/03/22	3	14.75	0.5	14.45	14.55	2.5	4,594	0.05%
2021/03/19	9	13.24	11	13.38	14.10	-2	4,268	-0.05%
2021/03/18	10	12.60	0	0.00	12.85	10	3,954	0.25%
2021/03/17	4	12.14	2	12.25	12.15	2	3,797	0.05%
2021/03/16	1	12.25	5	11.75	12.25	-4	3,572	-0.11%
2021/03/15	0	0.00	3	11.15	11.15	-3	3,478	-0.09%
2021/02/25	1	10.40	2	10.25	10.30	-1	3,282	-0.03%
2021/02/24	1	10.40	1	10.25	10.20	0	3,270	0.00%
2021/02/23	4	10.40	4	10.64	10.40	0	3,250	0.00%
2021/02/22	1	10.40	0	0.00	10.40	1	3,208	0.03%
2021/02/19	4	10.50	6	10.52	10.10	-2	3,158	-0.06%
2021/02/18	5	9.71	10	9.68	10.15	-5	3,041	-0.16%
2021/02/17	11	9.01	6	9.09	9.23	5	2,994	0.17%
2021/02/05	0	0.00	13	8.93	8.90	-13	2,970	-0.44%
2021/02/04	4	9.23	0	0.00	9.12	4	2,940	0.14%
2021/02/03	8	9.50	4	9.80	9.18	4	2,929	0.14%
2021/02/02	4	9.60	9	9.49	9.61	-5	2,905	-0.17%
2021/02/01	6	9.15	8	9.20	8.93	-2	2,858	-0.07%
2021/01/29	2	9.34	0	0.00	9.24	2	2,833	0.07%
2021/01/28	8	9.46	8	9.75	9.67	0	2,804	0.00%
2021/01/27	11	9.76	11	10.01	9.61	0	2,782	0.00%
2021/01/26	1	10.10	2	9.85	9.89	-1	2,752	-0.04%
2021/01/25	5	10.25	5	10.50	10.25	0	2,711	0.00%
2021/01/21	5	9.40	0	0.00	9.50	5	2,563	0.20%
2021/01/20	4	9.78	0	0.00	9.18	4	2,429	0.16%
2021/01/19	7	10.49	4	11.20	10.15	3	2,397	0.13%
2021/01/18	4	10.25	2	10.50	10.50	2	2,379	0.08%
2021/01/15	12	10.74	5	10.76	10.80	7	2,344	0.30%
2021/01/14	3	11.80	6	12.03	11.80	-3	2,297	-0.13%
2021/01/13	15	11.19	2	10.83	11.30	13	2,235	0.58%
2021/01/12	6	11.80	0	0.00	11.80	6	2,180	0.28%
2021/01/11	1	13.50	72	13.50	13.10	-71	2,125	-3.34%
2021/01/08	0	0.00	2	12.75	12.75	-2	2,040	-0.10%
2021/01/07	2	14.15	0	0.00	14.15	2	1,990	0.10%
2021/01/06	3	15.70	2	15.70	15.70	1	1,924	0.05%
2021/01/05	68	14.30	3	14.18	14.30	65	1,827	3.56%
2021/01/04	24	12.81	4	12.76	13.00	20	1,574	1.27%
2020/12/31	0	0.00	5	11.60	11.85	-5	1,413	-0.35%
2020/12/30	2	10.95	11	11.01	10.80	-9	1,201	-0.75%
2020/12/29	2	11.20	14	11.40	11.40	-12	1,069	-1.12%
2020/12/28	6	10.39	10	10.40	10.40	-4	865	-0.46%
2020/12/25	10	9.51	2	9.48	9.46	8	766	1.04%
2020/12/22	22	9.74	4	9.70	9.07	18	624	2.88%
2020/12/21	5	9.30	0	0.00	9.39	5	484	1.03%
2020/12/18	0	0.00	1	8.48	8.54	-1	386	-0.26%
2020/12/16	0	0.00	1	7.84	7.93	-1	328	-0.30%
2020/11/27	2	7.36	2	7.35	7.36	0	307	0.00%
2020/11/11	1	7.15	0	0.00	7.15	1	308	0.32%
2020/09/25	1	7.04	0	0.00	6.90	1	271	0.37%
2020/09/22	0	0.00	1	7.56	7.51	-1	259	-0.39%
2020/06/18	0	0.00	2	6.94	6.92	-2	207	-0.96%
2020/05/27	2	6.41	0	0.00	6.40	2	200	1.00%
2020/03/27	0	0.00	1	5.90	5.81	-1	281	-0.35%
2019/12/13	0	0.00	7	6.90	6.82	-7	91	-7.65%
2019/12/10	4	7.28	0	0.00	7.30	4	73	5.46%
2019/11/15	2	7.33	0	0.00	7.35	2	98	2.04%
2019/09/17	1	7.39	0	0.00	7.37	1	134	0.74%
2019/08/30	0	0.00	200	7.55	7.62	-200	153	-130.38%	大賣/鉅額交易
2019/08/16	30	7.99	0	0.00	8.00	30	135	22.21%
2019/08/15	6	7.87	0	0.00	7.89	6	135	4.41%
2019/07/09	33	7.93	0	0.00	7.91	33	148	22.17%
2019/07/08	51	8.03	0	0.00	8.04	51	151	33.70%
2019/07/05	80	8.03	0	0.00	8.06	80	152	52.34%
2019/07/02	0	0.00	1	7.94	7.96	-1	163	-0.61%
2019/05/10	1	7.50	0	0.00	7.53	1	192	0.52%
2019/04/24	1	7.56	0	0.00	7.56	1	178	0.56%
2019/04/23	0	0.00	2	7.61	7.59	-2	176	-1.13%
2019/04/22	1	7.62	0	0.00	7.61	1	175	0.57%
2019/04/19	0	0.00	2	7.61	7.60	-2	174	-1.15%
2019/04/18	0	0.00	6	7.62	7.58	-6	173	-3.45%
2019/04/17	0	0.00	9	7.56	7.63	-9	169	-5.31%
2019/04/12	0	0.00	2	7.54	7.51	-2	163	-1.22%
2019/04/11	0	0.00	8	7.57	7.59	-8	161	-4.96%
2019/04/10	0	0.00	5	7.64	7.62	-5	159	-3.13%
2019/04/02	4	7.46	0	0.00	7.50	4	143	2.80%
2019/04/01	0	0.00	7	7.62	7.52	-7	134	-5.22%
2019/03/29	8	7.51	0	0.00	7.50	8	124	6.41%
2019/03/27	10	7.27	1	7.47	7.40	9	110	8.13%
2019/03/07	0	0.00	0.3	6.91	6.93	-0.3	140	-0.24%
2019/01/09	1	6.74	0	0.00	6.71	1	139	0.72%
2019/01/02	2	6.70	0	0.00	6.75	2	151	1.32%
2018/12/10	2	6.93	0	0.00	6.91	2	143	1.39%
2018/12/04	1	7.70	0	0.00	7.70	1	137	0.73%
2018/12/03	0	0.00	9	7.92	7.70	-9	128	-6.98%
2018/11/09	2	6.55	0	0.00	6.58	2	94	2.12%
2018/09/14	1	7.31	0	0.00	7.41	1	357	0.28%
2018/08/27	1	7.64	0	0.00	7.61	1	432	0.23%
2018/08/23	2	7.69	0	0.00	7.68	2	445	0.45%
2018/08/22	7	7.68	0	0.00	7.74	7	448	1.56%
2018/08/08	1	7.99	0	0.00	7.92	1	498	0.20%
2018/08/02	1	7.85	0	0.00	7.90	1	560	0.18%
2018/07/31	2	7.98	0	0.00	7.98	2	566	0.35%
2018/07/26	2	8.05	0	0.00	8.07	2	570	0.35%
2018/07/25	2	8.04	0	0.00	8.00	2	580	0.34%
2018/07/24	1	8.07	0	0.00	8.09	1	576	0.17%
2018/07/18	2	8.15	0	0.00	8.07	2	571	0.35%
2018/07/16	0	0.00	0.2	8.40	8.42	-0.2	574	-0.03%
2018/07/05	0	0.00	4	9.30	9.16	-4	549	-0.73%
2018/07/04	0	0.00	21	9.07	9.07	-21	532	-3.94%
2018/06/12	0	0.00	0	7.94	7.94	0	633	0.00%
2018/06/08	0	0.00	3	7.95	7.92	-3	846	-0.35%
2018/06/05	0	0.00	2.2	7.87	7.88	-2.2	824	-0.27%
2018/05/31	0	0.00	23	7.62	7.68	-23	818	-2.81%
2018/05/29	0	0.00	2	7.52	7.51	-2	808	-0.25%
2018/05/28	0	0.00	1	7.50	7.50	-1	806	-0.12%
2018/05/25	0	0.00	0	7.54	7.54	0	794	0.00%
2018/05/16	9	7.49	0	0.00	7.51	9	765	1.18%
2018/05/15	1	7.48	0	0.00	7.40	1	741	0.13%
2018/05/14	5	7.53	0	0.00	7.58	5	735	0.68%
2018/04/13	1	7.21	0	0.00	7.22	1	610	0.16%
2018/03/23	1	7.38	1	7.30	7.23	0	581	0.00%
2018/03/22	1.4	7.50	0	0.00	7.59	1.4	556	0.25%
2018/03/21	0	0.00	1	7.58	7.60	-1	537	-0.19%
2018/03/20	2	7.58	0	0.00	7.58	2	529	0.38%
2018/03/19	3	7.86	3	7.99	7.98	0	484	0.00%
2018/03/16	0	0.00	5	7.76	7.82	-5	411	-1.22%
2018/03/15	1	7.48	0	0.00	7.36	1	369	0.27%
2018/03/14	0	0.00	1	7.74	7.66	-1	264	-0.38%
2018/03/13	0.2	7.00	0	0.00	7.04	0.2	148	0.10%
2018/03/09	12	7.23	0	0.00	7.06	12	149	8.01%
2018/02/23	0.3	6.80	0	0.00	6.86	0.3	134	0.22%
2018/01/29	0.7	6.83	0	0.00	7.11	0.7	201	0.35%