志信 (2611)-華南永昌-鳳山券商分點個股進出

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

志信

(2611)

可現股當沖

股價
29.75
漲跌
▲1.05
漲幅
+3.66%
成交量
14,149張
產業
上市航運類股
233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－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	8	29.59	4.2	29.67	29.75	3.8	7,061	0.05%
2024/05/14	0	0.00	1	28.90	28.70	-1	6,847	-0.01%
2024/05/13	4	29.10	0	0.00	28.70	4	6,734	0.06%
2024/05/10	11	29.51	4	29.30	29.05	7	6,498	0.11%
2024/05/09	10	28.75	10	28.33	28.40	0	6,290	0.00%
2024/05/08	4	28.95	3	28.77	28.40	1	6,205	0.02%
2024/05/07	1	28.50	0	0.00	28.65	1	5,948	0.02%
2024/05/03	6	29.33	1	29.35	28.90	5	5,778	0.09%
2024/05/02	88	30.24	88.3	29.59	29.70	-0.3	5,634	-0.01%
2024/04/30	20	29.85	17	29.91	29.75	3	5,255	0.06%
2024/04/29	1	29.45	0	0.00	30.40	1	4,712	0.02%
2024/04/26	3	27.47	3.3	27.09	27.65	-0.3	4,583	-0.01%
2024/04/25	0	0.00	0	25.00	25.15	0	4,234	0.00%
2024/04/24	0	25.00	0	0.00	25.15	0	4,193	0.00%
2024/04/23	0	24.65	0	0.00	24.70	0	4,157	0.00%
2024/04/22	0	25.15	0	0.00	24.50	0	4,141	0.00%
2024/04/18	0	0.00	3	24.85	24.70	-3	4,034	-0.07%
2024/04/16	0	0.00	14	23.30	23.20	-14	3,915	-0.36%
2024/04/11	2	23.80	0	0.00	23.60	2	4,491	0.04%
2024/04/10	0	0.00	1	23.90	23.70	-1	4,730	-0.02%
2024/04/02	0	23.60	0	0.00	23.70	0	4,678	0.00%
2024/04/01	0	0.00	1	23.65	23.65	-1	4,677	-0.02%
2024/03/27	2	23.40	11	23.40	23.35	-9	4,740	-0.19%
2024/03/26	14	23.29	11	23.45	23.20	3	4,790	0.06%
2024/03/25	5	24.37	8.8	24.36	23.80	-3.8	4,720	-0.08%
2024/03/20	3	24.53	0	0.00	24.70	3	4,576	0.07%
2024/03/19	13	25.47	11	24.47	24.75	2	4,482	0.04%
2024/03/18	93	24.61	96	24.49	24.35	-3	4,221	-0.07%
2024/03/15	40	24.32	30	24.09	24.50	10	3,899	0.26%
2024/03/14	0	0.00	2	22.70	22.70	-2	3,454	-0.06%
2024/03/13	0	0.00	20.1	20.74	20.65	-20.1	3,496	-0.57%
2024/03/11	8	18.99	43	19.09	19.40	-35	3,704	-0.94%
2024/03/08	0	0.00	21	18.10	18.55	-21	3,826	-0.55%
2024/03/07	1	17.60	1	17.70	17.70	0	3,805	0.00%
2024/03/06	0	0.00	1	18.00	17.65	-1	3,831	-0.03%
2024/03/05	1	17.75	2	17.90	17.80	-1	3,818	-0.03%
2024/03/04	10	17.55	1.2	17.40	17.45	8.8	3,789	0.23%
2024/02/29	0	0.00	1	17.95	17.65	-1	3,792	-0.03%
2024/02/27	0	0.00	20	17.01	17.30	-20	3,770	-0.53%
2024/02/23	1	17.40	0	0.00	17.30	1	3,747	0.03%
2024/02/22	1	17.60	0	17.45	17.50	1	3,731	0.03%
2024/02/21	11	17.58	0	0.00	17.50	11	3,696	0.30%
2024/02/19	5	16.44	1	16.15	16.55	4	3,611	0.11%
2024/02/16	9	16.03	1	15.95	16.05	8	3,606	0.22%
2024/02/15	6	15.92	0	0.00	15.90	6	3,622	0.17%
2024/02/05	1	15.95	0	0.00	15.75	1	3,638	0.03%
2024/02/02	20	16.10	0	0.00	16.05	20	3,621	0.55%
2024/02/01	1	16.55	0	0.00	16.55	1	3,594	0.03%
2024/01/31	0	0.00	30	16.20	16.30	-30	3,584	-0.84%
2024/01/30	0	0.00	1.2	16.40	16.25	-1.2	3,581	-0.03%
2024/01/29	0	0.00	1	16.60	16.60	-1	3,569	-0.03%
2024/01/25	0	0.00	0	16.65	16.55	0	3,551	0.00%
2024/01/24	1	16.70	0	0.00	16.70	1	3,543	0.03%
2024/01/23	0	0.00	0	16.65	16.55	0	3,534	0.00%
2024/01/22	10	16.50	0	0.00	16.55	10	3,523	0.28%
2024/01/19	20	16.75	0	0.00	16.70	20	3,498	0.57%
2024/01/16	0	0.00	30	17.10	17.25	-30	3,434	-0.87%
2024/01/15	0	0.00	0	17.70	17.60	0	3,405	0.00%
2024/01/12	5	17.70	5	17.75	17.50	0	3,384	0.00%
2024/01/11	30	17.54	0	17.15	17.40	30	3,320	0.90%
2024/01/10	0	0.00	1	16.85	17.15	-1	3,283	-0.03%
2024/01/09	1	17.25	0	17.35	17.40	1	3,243	0.03%
2024/01/08	2	17.93	31	17.85	17.65	-29	3,176	-0.91%
2024/01/05	14	18.66	5	18.80	18.35	9	3,066	0.29%
2024/01/04	42	17.58	47	17.87	18.50	-5	2,534	-0.20%
2024/01/03	0	0.00	5	16.85	16.85	-5	2,276	-0.22%
2023/12/28	0	0.00	1	16.55	16.60	-1	2,210	-0.05%
2023/12/27	0	0.00	1	16.70	16.60	-1	2,179	-0.05%
2023/12/26	0	0.00	1	16.55	16.60	-1	2,147	-0.05%
2023/12/25	0	0.00	0.2	16.80	16.20	-0.2	2,130	-0.01%
2023/12/22	1	17.25	5	16.94	17.10	-4	2,074	-0.19%
2023/12/21	6	17.23	0	0.00	17.10	6	2,002	0.30%
2023/12/20	2	16.35	0	0.00	16.70	2	1,914	0.10%
2023/12/19	1	16.45	0	0.00	16.30	1	1,885	0.05%
2023/12/18	5	16.65	5	16.45	16.65	0	1,844	0.00%
2023/12/15	10	16.55	0	0.00	16.35	10	1,764	0.57%
2023/12/12	3	16.95	0	0.00	16.75	3	1,710	0.18%
2023/12/11	4	17.00	1	17.05	16.90	3	1,675	0.18%
2023/12/08	16	17.26	19	17.23	17.20	-3	1,628	-0.18%
2023/12/07	4	16.95	2.6	17.08	16.85	1.5	1,518	0.10%
2023/12/06	17	17.98	24	17.89	18.00	-7	1,394	-0.50%
2023/12/05	3	17.50	25.2	17.75	17.75	-22.2	1,007	-2.20%
2023/12/04	0	0.00	3.3	15.79	16.15	-3.3	763	-0.43%
2023/12/01	0.6	14.80	4	14.56	14.70	-3.4	646	-0.53%
2023/11/28	2	14.35	5	14.33	14.15	-3	578	-0.52%
2023/11/27	2	13.98	1	14.35	13.90	1	557	0.18%
2023/11/21	0.1	13.75	0	0.00	13.65	0.1	518	0.02%
2023/11/15	0	0.00	4	13.61	13.55	-4	531	-0.75%
2023/11/13	1	13.35	6	13.45	13.25	-5	567	-0.88%
2023/11/07	0.1	12.70	2	12.68	12.65	-1.9	545	-0.35%
2023/11/06	0.1	12.55	3.2	12.52	12.60	-3.1	553	-0.56%
2023/11/03	0	0.00	1	12.45	12.40	-1	563	-0.18%
2023/10/27	1	12.25	0	0.00	12.25	1	572	0.17%
2023/10/24	1	12.45	0	0.00	12.40	1	584	0.17%
2023/10/20	0	0.00	0.2	12.30	12.40	-0.2	588	-0.03%
2023/10/19	1	12.40	0	0.00	12.50	1	589	0.17%
2023/10/17	0	0.00	2	12.60	12.60	-2	587	-0.34%
2023/10/13	1	12.85	0	0.00	12.75	1	598	0.17%
2023/10/12	1	13.00	0	0.00	12.95	1	595	0.17%
2023/10/11	0	0.00	20	13.10	12.90	-20	602	-3.32%
2023/10/06	0	0.00	1	13.30	13.25	-1	604	-0.17%
2023/10/05	0	0.00	2	13.00	12.90	-2	602	-0.33%
2023/10/04	1	12.80	0	0.00	12.80	1	607	0.16%
2023/10/03	0	0.00	1	12.85	12.85	-1	611	-0.16%
2023/10/02	0.3	13.10	0	0.00	12.80	0.3	615	0.05%
2023/09/28	1	13.05	1	12.90	12.90	0	621	0.00%
2023/09/27	1	13.00	1	13.10	13.10	0	626	0.00%
2023/09/26	2	12.98	0	0.00	12.90	2	635	0.31%
2023/09/25	0	0.00	2	13.15	13.10	-2	649	-0.31%
2023/09/22	0	0.00	3	13.15	13.20	-3	659	-0.45%
2023/09/21	1	13.40	0	0.00	13.20	1	664	0.15%
2023/09/20	3	13.42	2	13.73	13.30	1	664	0.15%
2023/09/18	1	13.35	8	13.37	13.30	-7	653	-1.07%
2023/09/15	0	0.00	3	13.37	13.45	-3	660	-0.45%
2023/09/14	0	0.00	1	13.10	13.05	-1	632	-0.16%
2023/09/07	2	12.60	0	0.00	12.65	2	698	0.29%
2023/09/06	1	12.75	0	0.00	12.70	1	711	0.14%
2023/09/04	2	12.95	0	0.00	12.95	2	922	0.22%
2023/09/01	2	12.78	1	12.90	12.90	1	927	0.11%
2023/08/31	0	0.00	1	12.85	12.75	-1	943	-0.11%
2023/08/29	1	12.70	0	0.00	12.70	1	963	0.10%
2023/08/25	0	12.90	0	0.00	12.85	0	1,032	0.00%
2023/08/24	2	12.85	0	0.00	12.80	2	1,039	0.19%
2023/08/23	2	13.08	1	13.10	13.10	1	1,057	0.09%
2023/08/22	0	13.20	0	0.00	13.05	0	1,097	0.00%
2023/08/21	1	13.85	0	0.00	13.00	1	1,291	0.08%
2023/08/18	6	13.72	2	13.85	13.65	4	1,350	0.30%
2023/08/17	0	0.00	1	13.20	13.05	-1	1,286	-0.08%
2023/08/16	1	12.60	1	12.75	12.95	0	1,282	0.00%
2023/08/15	1	12.70	0	0.00	12.75	1	1,279	0.08%
2023/08/08	0	0.00	2	12.95	12.95	-2	1,249	-0.16%
2023/08/04	0	0.00	1	12.95	12.95	-1	1,249	-0.08%
2023/08/02	1	12.75	2	12.80	12.80	-1	1,251	-0.08%
2023/08/01	0	0.00	2	12.70	12.75	-2	1,248	-0.16%
2023/07/28	1	12.80	0	0.00	12.75	1	1,245	0.08%
2023/07/26	0	12.60	0	0.00	12.35	0	1,240	0.00%
2023/07/14	2.1	12.81	1	12.75	12.95	1.1	1,234	0.09%
2023/07/12	1	12.80	20	12.79	12.85	-19	1,248	-1.52%
2023/07/05	5.1	13.40	0	0.00	13.45	5.1	1,242	0.41%
2023/07/03	1	13.80	1	13.75	13.65	0	1,229	0.00%
2023/06/28	20.3	13.40	0	0.00	13.35	20.3	1,210	1.68%
2023/06/27	1.1	13.31	0	0.00	13.25	1.1	1,215	0.09%
2023/06/26	2	13.70	0	0.00	13.55	2	1,215	0.16%
2023/06/16	6.3	14.05	1	14.05	14.05	5.3	1,192	0.44%
2023/06/15	1.9	14.05	1	14.25	14.05	0.9	1,178	0.08%
2023/06/14	11	14.26	0	0.00	14.05	11	1,169	0.94%
2023/06/13	6	13.83	0	0.00	13.85	6	1,161	0.52%
2023/06/09	6	14.07	0	0.00	14.15	6	1,153	0.52%
2023/06/08	1	14.75	10.2	14.55	14.40	-9.2	1,135	-0.81%
2023/06/07	1	13.70	2	13.75	13.65	-1	989	-0.10%
2023/06/06	1	14.05	0	0.00	13.70	1	999	0.10%
2023/06/05	5	13.60	1	13.60	13.65	4	1,004	0.40%
2023/06/01	2	13.50	2	13.65	13.65	0	1,020	0.00%
2023/05/31	1	14.10	3	14.03	13.85	-2	1,050	-0.19%
2023/05/29	3	13.70	0	0.00	13.55	3	1,166	0.26%
2023/05/26	3	13.95	7	14.01	13.75	-4	1,366	-0.29%
2023/05/25	26	14.48	16	14.45	14.50	10	1,463	0.68%
2023/05/24	4	14.24	5.3	14.28	14.35	-1.3	1,268	-0.10%
2023/05/19	5	12.84	0	0.00	12.75	5	1,205	0.41%
2023/05/15	0	12.35	0	0.00	12.55	0	1,225	0.00%
2023/05/10	0.1	12.85	2	12.90	12.90	-1.9	1,237	-0.15%
2023/05/09	1	12.90	1	12.90	12.65	0	1,237	0.00%
2023/05/05	2	13.05	1	12.95	13.00	1	1,244	0.08%
2023/05/04	1	12.90	0	0.00	12.95	1	1,253	0.08%
2023/05/03	0	0.00	2	12.90	12.90	-2	1,261	-0.16%
2023/05/02	1	13.00	0	0.00	13.00	1	1,262	0.08%
2023/04/28	1	13.15	0	0.00	13.10	1	1,264	0.08%
2023/04/25	2	12.76	0	0.00	12.70	2	1,270	0.16%
2023/04/24	1	13.15	0	0.00	13.10	1	1,261	0.08%
2023/04/21	0.1	13.55	0	0.00	13.10	0.1	1,266	0.00%
2023/04/19	1	13.70	0	0.00	13.60	1	1,263	0.08%
2023/04/18	0	0.00	5	14.10	13.70	-5	1,263	-0.40%
2023/04/17	0	0.00	1	14.10	14.00	-1	1,257	-0.08%
2023/04/14	1	13.85	0	0.00	13.90	1	1,243	0.08%
2023/04/13	1	13.70	0	0.00	13.80	1	1,239	0.08%
2023/04/12	0	0.00	1	13.80	13.75	-1	1,239	-0.08%
2023/04/07	2	13.73	0	0.00	13.70	2	1,257	0.16%
2023/03/29	0	13.55	0	0.00	13.45	0	1,533	0.00%
2023/03/28	0.1	13.70	0	0.00	13.45	0.1	1,537	0.00%
2023/03/27	2	13.60	0	0.00	13.80	2	1,540	0.13%
2023/03/22	2.3	13.99	0	0.00	13.85	2.3	1,552	0.15%
2023/03/21	1.4	13.84	0	0.00	13.95	1.4	1,557	0.09%
2023/03/20	2	13.68	0	0.00	13.75	2	1,556	0.13%
2023/03/17	1	13.60	0	0.00	13.70	1	1,562	0.06%
2023/03/16	1.2	13.91	1	14.40	13.50	0.2	1,561	0.01%
2023/03/15	0.1	14.10	0	0.00	13.75	0.1	1,556	0.01%
2023/03/14	0.1	13.80	0	0.00	13.75	0.1	1,555	0.01%
2023/03/13	0.1	14.00	0	0.00	14.05	0.1	1,556	0.01%
2023/03/10	3	14.65	2	14.75	14.25	1	1,579	0.06%
2023/03/09	1.2	14.81	0	0.00	14.60	1.2	1,652	0.07%
2023/03/07	2	15.05	0	0.00	14.95	2	1,640	0.12%
2023/03/06	3	14.93	0	0.00	15.00	3	1,639	0.18%
2023/03/03	2	15.05	3	15.25	15.10	-1	1,631	-0.06%
2023/03/02	9.1	15.25	8	15.26	15.30	1.1	1,585	0.07%
2023/03/01	3.1	14.86	2	14.63	14.60	1.1	1,511	0.07%
2023/02/24	59	15.29	58	15.40	15.05	1	1,448	0.07%
2023/02/23	0	0.00	7.3	15.00	15.05	-7.3	1,235	-0.59%
2023/02/21	0	0.00	2.6	13.79	13.75	-2.6	1,095	-0.24%
2023/02/20	1	13.50	0	0.00	13.50	1	1,091	0.09%
2023/02/17	0	0.00	1	13.35	13.50	-1	1,083	-0.09%
2023/02/16	1.1	13.27	1	13.25	13.20	0.1	1,082	0.01%
2023/02/15	0.1	13.30	0	0.00	13.15	0.1	1,082	0.00%
2023/02/14	0.1	13.40	0	0.00	13.30	0.1	1,081	0.01%
2023/02/13	1	13.05	0	0.00	13.15	1	1,088	0.09%
2023/02/10	1	13.35	0	0.00	13.20	1	1,093	0.09%
2023/02/09	1	13.75	3	13.65	13.45	-2	1,097	-0.18%
2023/02/08	2.1	13.51	0	0.00	13.45	2.1	1,104	0.19%
2023/02/07	0.2	13.58	2	13.50	13.50	-1.8	1,104	-0.16%
2023/02/03	0	0.00	0.1	13.65	13.60	-0.1	1,113	-0.01%
2023/01/31	0	0.00	1	13.30	13.30	-1	1,102	-0.09%
2023/01/12	1	13.35	0	0.00	13.35	1	1,117	0.09%
2023/01/09	0	0.00	1	13.40	13.40	-1	1,130	-0.09%
2022/12/29	1	13.55	1	13.50	13.50	0	1,175	0.00%
2022/12/28	0	0.00	1	13.60	13.50	-1	1,176	-0.08%
2022/12/26	1	13.75	0	0.00	13.65	1	1,175	0.09%
2022/12/22	13	14.48	7	14.93	14.15	6	1,173	0.51%
2022/12/21	1	13.90	0	0.00	13.75	1	978	0.10%
2022/12/20	0	0.00	3	13.50	13.25	-3	968	-0.31%
2022/12/19	2	13.73	1	14.05	13.40	1	990	0.10%
2022/12/08	1	13.50	0	0.00	13.50	1	1,044	0.10%
2022/12/07	5	14.00	0	0.00	13.60	5	1,045	0.48%
2022/12/05	1	14.15	0	0.00	14.10	1	1,049	0.10%
2022/12/01	0	0.00	1	14.65	14.70	-1	1,018	-0.10%
2022/11/25	0	0.00	1	13.15	13.25	-1	938	-0.11%
2022/11/24	0.1	13.00	0	0.00	13.05	0.1	921	0.01%
2022/11/22	1	12.75	0	0.00	12.60	1	899	0.11%
2022/11/14	0	0.00	1	13.65	13.65	-1	886	-0.11%
2022/11/11	1	13.35	1	13.70	13.40	0	882	0.00%
2022/11/07	0	0.00	1	13.00	13.10	-1	881	-0.11%
2022/11/04	1	12.70	0	0.00	12.70	1	876	0.11%
2022/10/18	1	12.85	0	0.00	12.70	1	963	0.10%
2022/10/14	0.3	12.95	0	0.00	12.90	0.3	997	0.03%
2022/10/04	0	0.00	3	13.97	13.90	-3	1,001	-0.30%
2022/10/03	2	13.85	0	0.00	13.70	2	997	0.20%
2022/09/28	0	0.00	2	13.00	12.70	-2	985	-0.20%
2022/09/26	2	14.08	0	0.00	13.65	2	984	0.20%
2022/09/23	0	0.00	0.1	15.10	15.10	-0.1	973	-0.01%
2022/09/21	0	0.00	1	15.35	15.20	-1	980	-0.10%
2022/09/20	1	15.00	0	0.00	14.85	1	961	0.10%
2022/09/19	1	14.90	0	0.00	14.85	1	989	0.10%
2022/09/15	0.1	15.90	2	15.60	15.50	-1.9	1,009	-0.19%
2022/09/13	0	0.00	3	15.30	15.15	-3	999	-0.30%
2022/09/12	2	15.53	0	0.00	15.30	2	1,026	0.19%
2022/09/08	0.1	15.20	0	0.00	15.10	0.1	1,016	0.01%
2022/09/07	0	0.00	1	15.20	15.10	-1	1,024	-0.10%
2022/09/06	1.2	15.35	0	0.00	15.10	1.2	1,013	0.12%
2022/09/05	3.1	15.98	3	15.75	15.55	0.1	1,016	0.00%
2022/09/02	1	16.00	1	15.75	15.60	0	1,017	0.00%
2022/08/29	0	17.25	0	0.00	16.75	0	1,022	0.00%
2022/08/23	0.1	17.85	0	0.00	17.30	0.1	1,159	0.01%
2022/08/19	0	0.00	10	17.84	17.85	-10	1,181	-0.85%
2022/08/18	6	18.01	2	18.10	18.00	4	1,192	0.34%
2022/08/17	2	17.98	0	0.00	17.95	2	1,213	0.16%
2022/08/16	2	17.88	0	0.00	17.75	2	1,247	0.16%
2022/08/15	0.3	18.15	2	17.85	17.80	-1.7	1,332	-0.13%
2022/08/12	15	18.03	0	0.00	18.05	15	1,345	1.12%
2022/08/11	0	18.30	0	0.00	17.90	0	1,372	0.00%
2022/08/04	1.1	18.31	0	0.00	17.65	1.1	1,589	0.07%
2022/08/03	1.1	20.92	0	0.00	21.15	1.1	1,579	0.07%
2022/08/01	0.1	20.55	4	21.31	21.35	-3.9	1,627	-0.24%
2022/07/29	0.2	20.95	0	0.00	20.60	0.2	1,642	0.01%
2022/07/28	0.2	20.55	0	0.00	20.25	0.2	1,729	0.01%
2022/07/26	1	20.25	0	0.00	19.95	1	1,989	0.05%
2022/07/22	0	0.00	2	20.20	20.20	-2	2,239	-0.09%
2022/07/20	1	19.75	1	19.30	19.20	0	2,427	0.00%
2022/07/19	0	0.00	1	19.25	19.30	-1	2,702	-0.04%
2022/07/14	0	0.00	1	18.20	18.40	-1	3,659	-0.03%
2022/07/12	1	17.75	0	0.00	17.25	1	3,715	0.03%
2022/07/11	1	18.25	1	18.25	18.30	0	3,789	0.00%
2022/07/08	1	18.10	0	0.00	18.10	1	3,921	0.03%
2022/07/07	0	0.00	1	17.50	17.65	-1	3,947	-0.03%
2022/07/06	1	17.20	0	0.00	17.20	1	3,970	0.03%
2022/07/05	0	0.00	2	17.73	17.70	-2	4,004	-0.05%
2022/07/04	5	17.00	1	17.10	17.15	4	4,082	0.10%
2022/07/01	0	0.00	3	17.15	17.10	-3	4,160	-0.07%
2022/06/30	1	18.20	0	0.00	18.30	1	4,357	0.02%
2022/06/29	0	0.00	1	19.00	19.00	-1	4,533	-0.02%
2022/06/27	1	19.95	0	0.00	19.85	1	4,541	0.02%
2022/06/23	0	19.05	0	0.00	18.30	0	4,623	0.00%
2022/06/22	0	0.00	1	19.05	18.90	-1	4,646	-0.02%
2022/06/20	5	19.60	3	19.23	19.00	2	4,686	0.04%
2022/06/17	1	20.30	1	20.25	20.25	0	4,687	0.00%
2022/06/16	1	21.40	0	0.00	20.35	1	4,722	0.02%
2022/06/15	0	0.00	1	21.40	21.30	-1	4,769	-0.02%
2022/06/14	5	20.70	5	21.30	21.35	0	4,861	0.00%
2022/06/10	2	22.23	0	0.00	22.50	2	5,046	0.04%
2022/06/09	0	0.00	1	22.50	22.50	-1	5,175	-0.02%
2022/06/07	3	22.73	0	0.00	22.70	3	6,287	0.05%
2022/06/06	1	22.75	4	22.98	22.75	-3	6,428	-0.05%
2022/06/02	2	22.50	1	22.60	22.45	1	6,604	0.02%
2022/06/01	2	22.35	2	22.65	22.40	0	6,894	0.00%
2022/05/31	6	22.38	7	22.71	22.40	-1	7,409	-0.01%
2022/05/26	2	22.50	0	0.00	22.20	2	8,792	0.02%
2022/05/25	0	0.00	1	22.60	22.35	-1	9,530	-0.01%
2022/05/24	7	22.32	1	22.55	22.40	6	10,666	0.06%
2022/05/23	9	22.56	4	22.61	22.50	5	10,787	0.05%
2022/05/20	1	22.25	1	22.30	21.65	0	11,044	0.00%
2022/05/18	2	22.03	0	0.00	22.05	2	11,136	0.02%
2022/05/17	0	0.00	1	22.10	21.75	-1	11,122	-0.01%
2022/05/16	3	21.77	1	22.30	22.10	2	11,094	0.02%
2022/05/12	10	21.90	6	21.98	21.50	4	10,993	0.04%
2022/05/11	1	23.35	0	0.00	23.40	1	10,923	0.01%
2022/05/10	1	23.80	0	0.00	23.70	1	10,910	0.01%
2022/05/09	0	0.00	1	23.65	23.50	-1	10,866	-0.01%
2022/05/05	3	24.00	3	24.30	24.30	0	10,817	0.00%
2022/05/04	15	24.41	13	24.45	24.10	2	10,737	0.02%
2022/05/03	5	23.15	0	0.00	23.25	5	10,506	0.05%
2022/04/29	1	24.10	3	23.90	23.40	-2	10,482	-0.02%
2022/04/28	3	23.73	0	0.00	23.30	3	10,290	0.03%
2022/04/26	1	24.20	2	24.73	24.05	-1	10,125	-0.01%
2022/04/25	20	24.85	3	26.13	24.40	17	10,002	0.17%
2022/04/22	36	25.81	53	26.13	26.80	-17	9,730	-0.17%
2022/04/21	1	24.50	6	24.95	24.40	-5	9,100	-0.05%
2022/04/20	10	24.63	2	24.88	24.25	8	9,032	0.09%
2022/04/15	1	24.70	0	0.00	24.25	1	8,735	0.01%
2022/04/14	0	0.00	6	25.03	24.15	-6	8,667	-0.07%
2022/04/08	4	24.20	0	0.00	24.00	4	8,456	0.05%
2022/04/07	1	24.55	0	0.00	23.45	1	8,367	0.01%
2022/04/06	4	24.55	3	24.80	24.10	1	8,278	0.01%
2022/04/01	6	23.91	9	23.97	24.25	-3	8,075	-0.04%
2022/03/31	2	23.23	0	0.00	23.20	2	7,890	0.03%
2022/03/30	2	23.55	0	0.00	23.50	2	7,885	0.03%
2022/03/29	0	0.00	8	24.14	23.65	-8	7,874	-0.10%
2022/03/28	0	0.00	2	23.60	23.70	-2	7,813	-0.03%
2022/03/25	3	22.60	0	0.00	22.65	3	7,762	0.04%
2022/03/24	4	23.19	7	23.10	23.20	-3	7,730	-0.04%
2022/03/23	1	24.15	2	24.00	23.55	-1	7,717	-0.01%
2022/03/22	7	23.75	1	23.75	23.60	6	7,692	0.08%
2022/03/21	1	23.65	0	0.00	24.00	1	7,681	0.01%
2022/03/17	0	0.00	1	24.20	24.20	-1	7,608	-0.01%
2022/03/16	2	24.53	0	0.00	23.70	2	7,527	0.03%
2022/03/15	1	24.50	0.8	24.30	24.40	0.2	7,438	0.00%
2022/03/14	12	25.70	20	25.25	25.05	-8	7,398	-0.11%
2022/03/11	26	25.33	23	25.26	25.45	3	7,320	0.04%
2022/03/10	51	25.85	41	26.01	25.30	10	7,132	0.14%
2022/03/08	7	24.34	7	24.36	22.70	0	6,197	0.00%
2022/03/07	18	25.08	16	25.12	24.55	2	5,986	0.03%
2022/03/04	14	25.81	9	24.65	24.65	5	5,710	0.09%
2022/03/03	21	25.51	27	25.53	25.35	-6	5,208	-0.12%
2022/03/02	3	23.60	3	24.20	24.20	0	4,154	0.00%
2022/03/01	4	22.13	3	22.30	22.00	1	3,983	0.03%
2022/02/25	46	24.42	22.7	23.69	23.10	23.3	3,795	0.61%
2022/02/24	30	24.20	47	24.43	24.00	-17	3,067	-0.55%
2022/02/23	16	21.42	20	21.92	22.65	-4	1,939	-0.21%
2022/02/22	13	20.98	9	21.28	20.60	4	1,827	0.22%
2022/02/21	11	21.57	13	21.83	21.90	-2	1,512	-0.13%
2022/02/18	0	0.00	2	19.65	19.95	-2	1,489	-0.13%
2022/02/10	1	18.60	1	18.60	18.55	0	1,866	0.00%
2022/02/08	0	0.00	1	18.60	18.55	-1	1,976	-0.05%
2022/02/07	1	18.40	0	0.00	18.40	1	2,032	0.05%
2022/01/25	0	0.00	1	17.10	16.60	-1	2,276	-0.04%
2022/01/24	1	17.30	0	0.00	17.25	1	2,322	0.04%
2022/01/18	0	0.00	2	18.50	18.50	-2	2,586	-0.08%
2022/01/14	0	0.00	1	17.90	17.95	-1	2,789	-0.04%
2022/01/13	1	18.35	6	18.38	18.20	-5	2,844	-0.18%
2022/01/11	2	18.85	2	18.75	18.75	0	2,922	0.00%
2022/01/06	0	0.00	18	19.50	19.45	-18	3,237	-0.56%
2022/01/05	1	19.60	13	19.83	19.55	-12	3,339	-0.36%
2022/01/04	0	0.00	12	19.65	19.65	-12	3,424	-0.35%
2022/01/03	5	19.80	0	0.00	19.65	5	3,486	0.14%
2021/12/28	0	0.00	10	20.45	20.05	-10	3,900	-0.26%
2021/12/27	0	0.00	2	20.10	20.20	-2	4,027	-0.05%
2021/12/24	4	20.08	0	0.00	20.00	4	4,110	0.10%
2021/12/23	7	20.19	0	0.00	20.15	7	4,189	0.17%
2021/12/22	5	20.33	0	0.00	20.25	5	4,271	0.12%
2021/12/21	8	20.29	11	20.42	20.55	-3	4,298	-0.07%
2021/12/20	2	20.30	4	20.31	20.25	-2	4,330	-0.05%
2021/12/17	4	20.48	14	20.64	20.40	-10	4,383	-0.23%
2021/12/16	11	20.42	1	20.50	20.25	10	4,390	0.23%
2021/12/15	0	0.00	1	20.35	20.50	-1	4,426	-0.02%
2021/12/14	2	20.15	2	20.10	19.95	0	4,463	0.00%
2021/12/13	0	0.00	6	20.83	20.65	-6	4,452	-0.13%
2021/12/10	4	20.58	6	20.77	20.55	-2	4,478	-0.04%
2021/12/09	7	20.81	1	21.15	20.75	6	4,523	0.13%
2021/12/08	9	20.98	8	21.50	20.80	1	4,596	0.02%
2021/12/07	5	20.84	15	20.77	20.90	-10	4,577	-0.22%
2021/12/06	10	20.49	9	20.71	20.45	1	4,577	0.02%
2021/12/03	0	0.00	1	20.70	20.10	-1	4,654	-0.02%
2021/12/02	6	20.36	0	0.00	20.30	6	4,912	0.12%
2021/11/22	0	0.00	5	20.15	20.10	-5	5,710	-0.09%
2021/11/19	2	20.15	0	0.00	19.70	2	5,947	0.03%
2021/11/18	2	20.25	2	20.50	20.30	0	6,770	0.00%
2021/11/17	8	20.33	6	20.28	20.15	2	6,922	0.03%
2021/11/16	7	20.86	8	21.09	20.55	-1	7,259	-0.01%
2021/11/15	5	20.76	25	21.50	20.55	-20	7,614	-0.26%
2021/11/12	9	21.83	200	21.76	21.80	-191	7,665	-2.49%	大賣/鉅額交易
2021/11/11	220	22.31	12	22.44	21.80	208	7,687	2.71%	大買/鉅額交易
2021/11/10	2	22.00	7	22.34	21.80	-5	7,667	-0.07%
2021/11/09	14	22.03	5	21.99	22.20	9	7,692	0.12%
2021/11/08	2	22.30	22	22.12	22.40	-20	7,630	-0.26%
2021/11/05	9	21.37	5	21.50	21.50	4	7,622	0.05%
2021/11/04	16	22.24	4	21.89	21.60	12	7,679	0.16%
2021/11/03	26	22.55	7	22.69	22.15	19	7,772	0.24%
2021/11/02	5	22.16	8	22.13	22.00	-3	7,833	-0.04%
2021/11/01	6	21.59	4	21.78	21.65	2	7,800	0.03%
2021/10/29	10	21.33	18	21.61	21.70	-8	7,825	-0.10%
2021/10/28	9	21.46	2	21.80	21.25	7	7,890	0.09%
2021/10/27	9	20.93	7	21.24	21.50	2	8,099	0.02%
2021/10/26	11	21.02	11	21.24	21.45	0	8,291	0.00%
2021/10/25	2	21.45	11	21.10	21.40	-9	8,748	-0.10%
2021/10/22	23	21.23	13	20.82	20.45	10	9,000	0.11%
2021/10/21	5	22.07	16	22.12	22.10	-11	9,143	-0.12%
2021/10/20	16	21.75	8	21.88	21.45	8	9,632	0.08%
2021/10/19	8	21.70	8	21.81	21.60	0	9,846	0.00%
2021/10/18	11	21.21	12	21.50	21.65	-1	10,050	-0.01%
2021/10/15	13	21.57	7	21.57	21.85	6	10,222	0.06%
2021/10/14	4	21.86	20	21.67	22.10	-16	10,267	-0.16%
2021/10/13	11	22.04	54	21.44	21.20	-43	10,598	-0.41%
2021/10/12	0	0.00	3	21.45	21.50	-3	11,212	-0.03%
2021/10/08	19	23.01	14	23.17	22.70	5	11,310	0.04%
2021/10/07	54	23.81	2	23.18	23.10	52	11,328	0.46%
2021/10/06	10	22.91	15	22.92	22.35	-5	11,220	-0.04%
2021/10/05	1	22.85	5	22.89	23.35	-4	11,208	-0.04%
2021/10/04	8	23.48	21	22.88	22.15	-13	11,115	-0.12%
2021/10/01	11	24.97	7	24.56	23.85	4	11,089	0.04%
2021/09/30	28	26.03	32	25.86	25.85	-4	11,087	-0.04%
2021/09/29	8	25.73	13	26.18	24.85	-5	11,107	-0.05%
2021/09/28	4	25.66	4.2	25.57	25.70	-0.2	11,158	0.00%
2021/09/27	11	26.45	7	26.56	26.00	4	11,260	0.04%
2021/09/24	7	26.84	10	27.28	26.65	-3	11,466	-0.03%
2021/09/23	14	26.95	9	27.36	26.60	5	12,106	0.04%
2021/09/22	9	26.84	0	0.00	26.55	9	12,926	0.07%
2021/09/17	8	27.88	14	28.08	27.70	-6	13,174	-0.05%
2021/09/16	10	27.70	1	27.45	27.40	9	13,240	0.07%
2021/09/15	13	27.82	8	28.02	27.95	5	13,513	0.04%
2021/09/14	21	28.57	6	28.15	27.95	15	13,918	0.11%
2021/09/13	28	29.03	23	28.90	28.60	5	14,370	0.03%
2021/09/10	16	28.23	10	28.37	28.40	6	14,344	0.04%
2021/09/09	7	27.91	4	28.05	28.35	3	14,479	0.02%
2021/09/08	14	27.86	13	28.14	28.00	1	14,824	0.01%
2021/09/07	12	28.63	12	28.95	28.55	0	15,480	0.00%
2021/09/06	7	28.33	7	28.44	28.00	0	15,448	0.00%
2021/09/03	8	30.81	36	29.40	29.65	-28	15,419	-0.18%
2021/09/02	24	31.34	9	31.34	30.70	15	15,359	0.10%
2021/09/01	18	31.81	13	30.89	31.20	5	15,292	0.03%
2021/08/31	15	31.95	14	32.48	32.30	1	15,256	0.01%
2021/08/30	18	32.77	19	32.81	32.05	-1	15,171	-0.01%
2021/08/27	19	32.35	18	32.25	31.75	1	15,141	0.01%
2021/08/26	17	33.09	20	33.28	33.20	-3	15,115	-0.02%
2021/08/25	16	33.17	19	33.17	33.15	-3	15,099	-0.02%
2021/08/24	61	35.20	48	34.13	33.70	13	14,935	0.09%
2021/08/23	44	32.12	11	33.55	33.55	33	14,149	0.23%
2021/08/20	4	28.51	26	29.65	30.50	-22	14,090	-0.16%
2021/08/19	20	28.15	25	28.54	27.75	-5	13,895	-0.04%
2021/08/18	3	26.67	9	26.68	27.65	-6	13,610	-0.04%
2021/08/17	6	26.38	6	26.97	25.15	0	13,622	0.00%
2021/08/16	13	27.25	6	27.03	26.45	7	13,792	0.05%
2021/08/13	6	28.14	3	28.65	27.55	3	13,919	0.02%
2021/08/12	5	27.96	7	28.26	28.30	-2	14,050	-0.01%
2021/08/11	9	28.26	3	28.60	27.70	6	14,065	0.04%
2021/08/10	20	29.26	7.2	28.84	29.00	12.8	14,027	0.09%
2021/08/09	6	30.02	9	30.01	30.10	-3	13,992	-0.02%
2021/08/06	14	30.26	11.1	30.45	30.05	2.9	13,896	0.02%
2021/08/05	7	29.58	7	29.21	28.80	0	13,730	0.00%
2021/08/04	17	30.10	17	30.24	29.85	0	13,720	0.00%
2021/08/03	16	30.62	14	30.50	30.35	2	13,778	0.01%
2021/08/02	6	30.68	10	31.06	30.80	-4	13,762	-0.03%
2021/07/30	17.1	31.11	7	30.55	30.05	10.1	13,574	0.07%
2021/07/29	60.2	32.81	46	32.72	32.20	14.2	13,418	0.11%
2021/07/28	8	31.78	4	32.04	32.00	4	12,971	0.03%
2021/07/27	5	31.62	11	31.57	31.25	-6	12,791	-0.05%
2021/07/26	26	33.20	26.3	33.52	33.30	-0.3	12,925	0.00%
2021/07/23	5	29.75	26.2	31.23	31.45	-21.2	12,513	-0.17%
2021/07/22	27.2	28.90	9	29.49	28.60	18.2	12,471	0.15%
2021/07/21	13.2	32.68	4.2	30.77	30.55	9	12,569	0.07%
2021/07/20	1	32.75	2	31.83	31.90	-1	12,433	-0.01%
2021/07/19	34.1	36.75	32	35.52	34.55	2.1	12,481	0.02%
2021/07/16	23.1	34.99	14	36.29	35.35	9.1	12,354	0.07%
2021/07/15	4	31.73	6	32.33	33.00	-2	11,876	-0.02%
2021/07/14	4	30.49	2	30.00	30.00	2	12,108	0.02%
2021/07/13	0	0.00	1	34.05	32.60	-1	12,168	-0.01%
2021/07/12	3	36.00	2	38.30	36.20	1	12,242	0.01%
2021/07/09	15.1	38.33	14	38.77	37.20	1.1	12,208	0.01%
2021/07/08	5	37.76	2	36.00	39.00	3	12,265	0.02%
2021/07/07	4	39.50	3	39.73	36.10	1	12,525	0.01%
2021/07/06	3	38.67	0	0.00	38.25	3	12,506	0.02%
2021/07/05	22	38.22	25	38.28	38.85	-3	12,467	-0.02%
2021/07/02	12	41.25	15	42.09	40.85	-3	12,448	-0.02%
2021/07/01	34	42.77	16.2	42.59	43.50	17.8	12,366	0.14%
2021/06/30	19.2	40.91	15	41.19	42.40	4.2	12,153	0.03%
2021/06/29	27	38.22	70	37.21	38.55	-43	11,489	-0.37%
2021/06/28	32	35.05	22	35.05	35.05	10	10,734	0.09%
2021/06/25	1	31.90	3	31.90	31.90	-2	10,470	-0.02%
2021/06/24	5	27.76	15	28.73	29.00	-10	10,417	-0.10%
2021/06/23	33	27.23	24	26.47	26.40	9	10,189	0.09%
2021/06/22	30	29.24	2	27.83	29.30	28	9,789	0.29%
2021/06/21	13	26.65	10	26.65	26.65	3	9,355	0.03%
2021/06/18	11	24.11	14	24.25	24.25	-3	9,466	-0.03%
2021/06/17	15	21.02	43.8	21.95	22.05	-28.8	9,624	-0.30%
2021/06/16	55	20.34	36	20.76	20.05	19	9,541	0.20%
2021/06/15	3	18.18	7	18.49	19.45	-4	8,924	-0.04%
2021/06/11	5	17.90	0	0.00	17.70	5	8,886	0.06%
2021/06/09	0	0.00	1	17.40	17.40	-1	8,887	-0.01%
2021/06/08	1	17.65	0	0.00	17.50	1	8,857	0.01%
2021/06/02	0	0.00	2	18.05	17.65	-2	8,577	-0.02%
2021/05/31	0	0.00	1	17.40	17.40	-1	8,325	-0.01%
2021/05/28	1	17.80	0	0.00	18.05	1	8,254	0.01%
2021/05/27	2	18.05	3	18.32	18.00	-1	8,153	-0.01%
2021/05/26	1	18.00	3	18.53	17.65	-2	7,984	-0.03%
2021/05/25	5	17.97	7	17.54	17.80	-2	7,866	-0.03%
2021/05/24	2	18.15	0	0.00	18.05	2	7,701	0.03%
2021/05/21	7	16.71	7	16.89	17.00	0	7,503	0.00%
2021/05/20	1	15.75	7	16.56	15.85	-6	7,359	-0.08%
2021/05/19	0	0.00	1	15.20	15.20	-1	7,285	-0.01%
2021/05/18	1	13.20	0	0.00	13.85	1	7,272	0.01%
2021/05/17	2	13.18	1	12.70	12.60	1	7,259	0.01%
2021/05/11	12	18.44	3	18.15	18.15	9	7,121	0.13%
2021/05/10	4	19.18	4	18.88	18.75	0	7,010	0.00%
2021/05/07	1	17.55	3	17.97	18.40	-2	6,923	-0.03%
2021/05/05	1	19.10	10	18.11	18.35	-9	6,797	-0.13%
2021/05/04	3	18.20	0	0.00	18.10	3	6,724	0.04%
2021/05/03	10	20.79	8	21.31	20.10	2	6,612	0.03%
2021/04/29	20	20.83	3	20.40	20.90	17	6,287	0.27%
2021/04/28	4	21.15	2	20.15	20.50	2	6,268	0.03%
2021/04/27	4	20.88	0	0.00	20.80	4	6,076	0.07%
2021/04/26	0	0.00	11	19.67	19.80	-11	5,744	-0.19%
2021/04/23	10	18.50	7	18.96	18.00	3	5,636	0.05%
2021/04/22	4	20.05	5	20.45	19.10	-1	5,455	-0.02%
2021/04/21	1	18.75	1	18.95	19.10	0	5,187	0.00%
2021/04/20	24	16.94	27	16.91	17.40	-3	4,994	-0.06%
2021/04/19	0	0.00	2	15.85	15.85	-2	4,626	-0.04%
2021/04/16	2	14.33	3	14.38	14.45	-1	4,560	-0.02%
2021/04/15	1	14.00	1	13.85	13.95	0	4,468	0.00%
2021/04/14	14	14.48	1	14.45	13.75	13	4,484	0.29%
2021/04/13	29	14.87	24	14.66	14.00	5	4,432	0.11%
2021/04/12	0	0.00	20	13.85	14.10	-20	4,304	-0.46%
2021/04/09	15	14.00	13	13.88	13.70	2	4,398	0.05%
2021/04/08	1	14.45	2	14.23	14.25	-1	4,535	-0.02%
2021/04/07	2	13.80	0	0.00	13.80	2	4,541	0.04%
2021/03/30	2	13.75	4	13.30	13.30	-2	4,712	-0.04%
2021/03/29	2	13.95	5	13.73	13.40	-3	4,715	-0.06%
2021/03/26	2	13.70	0	0.00	13.60	2	4,788	0.04%
2021/03/25	25	13.57	5	13.19	13.15	20	4,825	0.41%
2021/03/24	3	13.27	4	13.68	13.70	-1	4,820	-0.02%
2021/03/23	6	13.98	4	13.18	13.20	2	4,762	0.04%
2021/03/22	14	14.55	18	14.72	14.55	-4	4,594	-0.09%
2021/03/19	11	13.60	5	14.07	14.10	6	4,268	0.14%
2021/03/18	1	12.70	2	12.30	12.85	-1	3,954	-0.03%
2021/03/17	5	11.86	0	0.00	12.15	5	3,797	0.13%
2021/03/16	0	0.00	3	12.25	12.25	-3	3,572	-0.08%
2021/03/15	0	0.00	22	11.09	11.15	-22	3,478	-0.63%
2021/03/02	0	0.00	10	10.25	9.90	-10	3,312	-0.30%
2021/02/25	0	0.00	10	10.30	10.30	-10	3,282	-0.30%
2021/02/22	0	0.00	4	10.45	10.40	-4	3,208	-0.12%
2021/02/19	14	10.16	1	10.00	10.10	13	3,158	0.41%
2021/02/18	1	9.68	0	0.00	10.15	1	3,041	0.03%
2021/02/04	0	0.00	0.2	9.10	9.12	-0.2	2,940	-0.01%
2021/01/29	10	9.50	1	9.49	9.24	9	2,833	0.32%
2021/01/28	0	0.00	6	9.74	9.67	-6	2,804	-0.21%
2021/01/26	0	0.00	8	9.89	9.89	-8	2,752	-0.29%
2021/01/22	2	10.20	7	9.75	9.90	-5	2,634	-0.19%
2021/01/21	13	9.70	0	0.00	9.50	13	2,563	0.51%
2021/01/18	0	0.00	1	10.05	10.50	-1	2,379	-0.04%
2021/01/14	1	12.40	2	12.40	11.80	-1	2,297	-0.04%
2021/01/13	0	0.00	7.1	11.24	11.30	-7.1	2,235	-0.32%
2021/01/11	6	13.06	5	12.92	13.10	1	2,125	0.05%
2021/01/08	11	12.75	0	0.00	12.75	11	2,040	0.54%
2021/01/07	11	15.49	8	15.33	14.15	3	1,990	0.15%
2021/01/06	0	0.00	60	15.70	15.70	-60	1,924	-3.12%
2021/01/05	24	14.27	91	14.30	14.30	-67	1,827	-3.67%
2021/01/04	9	12.64	464	13.00	13.00	-455	1,574	-28.89%	大賣/鉅額交易
2020/12/31	0	0.00	431	11.82	11.85	-431	1,413	-30.49%	大賣/鉅額交易
2020/12/30	2	11.30	2	10.95	10.80	0	1,201	0.00%
2020/12/29	4	11.39	0	0.00	11.40	4	1,069	0.37%
2020/12/28	4	9.86	0	0.00	10.40	4	865	0.46%
2020/12/25	0	0.00	114	9.43	9.46	-114	766	-14.87%	大賣/鉅額交易
2020/12/24	2	9.48	0	0.00	9.17	2	710	0.28%
2020/12/23	2	8.86	5	8.65	8.79	-3	659	-0.45%
2020/12/22	11	10.06	0	0.00	9.07	11	624	1.76%
2020/12/21	12	9.29	16	9.18	9.39	-4	484	-0.83%
2020/12/18	17	8.50	0	0.00	8.54	17	386	4.40%
2020/12/16	5	7.84	0	0.00	7.93	5	328	1.52%
2020/12/09	0	0.00	4	7.38	7.38	-4	281	-1.42%
2020/12/08	4	7.40	0	0.00	7.37	4	284	1.41%
2020/11/23	0	0.00	1	7.31	7.35	-1	314	-0.32%
2020/11/11	0	0.00	10	7.16	7.15	-10	308	-3.24%
2020/11/10	11	7.34	0	0.00	7.25	11	304	3.61%
2020/06/18	0	0.00	7	6.96	6.92	-7	207	-3.37%
2020/05/06	7	5.98	0	0.00	6.02	7	233	3.00%
2020/04/20	0	0.00	5.1	6.00	6.02	-5.1	225	-2.25%
2020/02/19	0	0.00	9.8	6.83	6.84	-9.8	216	-4.52%
2020/01/09	63	6.95	0	0.00	6.94	63	187	33.56%
2019/12/02	20	7.24	0	0.00	7.25	20	79	25.06%
2019/11/27	10	7.26	0	0.00	7.30	10	87	11.41%
2019/11/22	1	7.25	0	0.00	7.33	1	94	1.06%
2019/11/13	2	7.22	0	0.00	7.23	2	100	1.98%
2019/11/11	30	7.26	0	0.00	7.25	30	100	29.72%
2019/08/16	0	0.00	0.1	8.05	8.00	-0.1	135	-0.05%
2019/08/08	0	0.00	0.4	7.70	7.75	-0.4	145	-0.27%
2019/07/05	0	0.00	2	8.03	8.06	-2	152	-1.31%
2019/06/10	0	0.00	1	7.88	7.83	-1	216	-0.46%
2019/03/15	0	6.90	0	0.00	6.90	0	94	0.00%
2019/03/12	0	6.90	0	0.00	6.94	0	103	0.00%
2019/03/11	0	6.96	0	0.00	6.96	0	109	0.00%
2018/11/13	19	6.54	0	0.00	6.55	19	93	20.31%
2018/11/07	10	6.50	0	0.00	6.51	10	102	9.74%
2018/10/30	9	6.47	0	0.00	6.48	9	112	8.00%
2018/10/29	27	6.48	0	0.00	6.48	27	113	23.84%
2018/10/19	11	6.61	0	0.00	6.64	11	125	8.78%
2018/10/15	19	6.54	0	0.00	6.58	19	133	14.21%
2018/10/12	8	6.56	0	0.00	6.66	8	131	6.09%
2018/10/11	56	6.92	0	0.00	6.54	56	138	40.38%
2018/09/19	0	0.00	0.5	7.50	7.54	-0.5	319	-0.17%
2018/08/13	40	7.73	0	0.00	7.65	40	463	8.63%
2018/07/31	50	8.01	0	0.00	7.98	50	566	8.83%
2018/07/26	1	8.06	0	0.00	8.07	1	570	0.18%
2018/07/20	100	8.17	0	0.00	8.17	100	571	17.49%
2018/07/05	10	9.26	0	0.00	9.16	10	549	1.82%
2018/06/08	0	0.00	0.5	7.90	7.92	-0.5	846	-0.06%
2018/05/29	20	7.45	0	0.00	7.51	20	808	2.47%
2018/05/23	24	7.50	0	0.00	7.48	24	793	3.03%
2018/05/02	0	0.00	1	7.35	7.31	-1	664	-0.15%
2018/04/25	61	7.18	0	0.00	7.21	61	655	9.30%
2018/04/24	25	7.18	0	0.00	7.20	25	657	3.80%
2018/04/23	68	7.21	0	0.00	7.29	68	658	10.32%
2018/04/13	1	7.16	0	0.00	7.22	1	610	0.16%
2018/04/12	32	7.24	0	0.00	7.25	32	610	5.24%
2018/04/11	40	7.27	0	0.00	7.32	40	611	6.54%
2018/04/10	55	7.26	0	0.00	7.26	55	610	9.01%
2018/03/30	67	7.27	0	0.00	7.26	67	596	11.24%
2018/03/29	9	7.25	0	0.00	7.26	9	594	1.52%
2018/03/28	21	7.22	0	0.00	7.25	21	592	3.54%
2018/03/27	8	7.25	0	0.00	7.25	8	590	1.35%
2018/03/22	170	7.41	0	0.00	7.59	170	556	30.54%	大買/鉅額交易
2018/03/16	0	0.00	0.5	7.77	7.82	-0.5	411	-0.12%
2018/03/14	0	0.00	1	7.39	7.66	-1	264	-0.38%
2018/01/23	0	0.00	70	7.14	7.17	-70	215	-32.50%