志信 (2611)-元大-大益券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.65
漲跌
▲0.90
漲幅
+3.03%
成交量
11,238張
產業
上市航運類股
233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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/05/16	7	30.29	9.3	30.42	30.65	-2.3	7,234	-0.03%
2024/05/15	9	29.68	5	29.53	29.75	4	7,061	0.06%
2024/05/13	11	29.23	7	29.19	28.70	4	6,734	0.06%
2024/05/10	9.1	28.80	6	29.39	29.05	3.1	6,498	0.05%
2024/05/08	17.5	29.07	10	29.88	28.40	7.5	6,205	0.12%
2024/05/07	4	28.60	5	28.54	28.65	-1	5,948	-0.02%
2024/05/06	6	28.44	2	28.50	28.50	4	5,855	0.07%
2024/05/03	7	29.12	3	28.90	28.90	4	5,778	0.07%
2024/05/02	9	29.77	10.2	30.02	29.70	-1.2	5,634	-0.02%
2024/04/30	7	30.41	9	29.66	29.75	-2	5,255	-0.04%
2024/04/29	1	30.00	0	0.00	30.40	1	4,712	0.02%
2024/04/26	1.2	27.64	12	27.21	27.65	-10.8	4,583	-0.24%
2024/04/24	5	24.97	1	24.80	25.15	4	4,193	0.10%
2024/04/23	5	24.76	2	24.75	24.70	3	4,157	0.07%
2024/04/22	4	24.94	5.4	25.34	24.50	-1.4	4,141	-0.03%
2024/04/19	2	24.98	3.5	24.54	24.60	-1.5	4,050	-0.04%
2024/04/18	1	24.75	4.5	25.01	24.70	-3.5	4,034	-0.09%
2024/04/17	1	24.65	4	24.54	24.60	-3	4,003	-0.07%
2024/04/16	1	23.20	1	23.35	23.20	0	3,915	0.00%
2024/04/12	3	23.47	3	23.75	23.90	0	4,022	0.00%
2024/04/11	2	23.60	1	23.65	23.60	1	4,491	0.02%
2024/04/10	11	23.81	0	0.00	23.70	11	4,730	0.23%
2024/04/09	0	0.00	2	24.20	24.00	-2	4,726	-0.04%
2024/04/08	0	0.00	3	23.93	24.10	-3	4,708	-0.06%
2024/04/03	0	0.00	1	23.85	23.60	-1	4,670	-0.02%
2024/04/02	2	23.58	2	23.83	23.70	0	4,678	0.00%
2024/03/29	1	23.45	0	0.00	23.45	1	4,670	0.02%
2024/03/28	1	23.80	1	23.70	23.70	0	4,702	0.00%
2024/03/26	7	23.33	3	23.40	23.20	4	4,790	0.08%
2024/03/25	2	24.23	3	23.88	23.80	-1	4,720	-0.02%
2024/03/22	0.4	23.85	3.1	23.85	24.20	-2.8	4,686	-0.06%
2024/03/21	4.7	24.62	8	25.04	24.35	-3.4	4,675	-0.07%
2024/03/20	2	24.58	3	24.53	24.70	-1	4,576	-0.02%
2024/03/19	12	24.80	30.1	25.21	24.75	-18.1	4,482	-0.40%
2024/03/18	4.1	24.72	3.2	24.42	24.35	1	4,221	0.02%
2024/03/15	31.2	24.62	14	24.69	24.50	17.2	3,899	0.44%
2024/03/14	0	0.00	12	22.70	22.70	-12	3,454	-0.35%
2024/03/13	5	20.79	5	20.70	20.65	0	3,496	0.00%
2024/03/12	2	19.30	0	0.00	19.65	2	3,423	0.06%
2024/03/11	2	19.30	4	19.06	19.40	-2	3,704	-0.05%
2024/03/08	1	18.60	6.2	18.48	18.55	-5.2	3,826	-0.14%
2024/02/27	0	0.00	33	17.25	17.30	-33	3,770	-0.88%
2024/02/23	2	17.50	0	0.00	17.30	2	3,747	0.05%
2024/02/21	0	0.00	6.1	17.34	17.50	-6.1	3,696	-0.16%
2024/02/20	0	0.00	0.5	16.83	16.85	-0.5	3,628	-0.01%
2024/02/15	0	0.00	1	16.00	15.90	-1	3,622	-0.03%
2024/02/02	0	0.00	2	16.10	16.05	-2	3,621	-0.06%
2024/02/01	0	0.00	5	16.55	16.55	-5	3,594	-0.14%
2024/01/30	0	0.00	11	16.40	16.25	-11	3,581	-0.31%
2024/01/26	1	16.60	1	16.65	16.50	0	3,565	0.00%
2024/01/25	0	0.00	1	16.80	16.55	-1	3,551	-0.03%
2024/01/22	0	0.00	3	16.55	16.55	-3	3,523	-0.09%
2024/01/18	1	17.00	1	17.05	16.95	0	3,477	0.00%
2024/01/16	1	17.20	0	0.00	17.25	1	3,434	0.03%
2024/01/12	2	17.75	0	0.00	17.50	2	3,384	0.06%
2024/01/11	11	17.43	2	17.33	17.40	9	3,320	0.27%
2024/01/10	1	17.00	17	16.94	17.15	-16	3,283	-0.49%
2024/01/09	10	16.85	4	17.23	17.40	6	3,243	0.18%
2024/01/08	1	17.65	9	17.66	17.65	-8	3,176	-0.25%
2024/01/05	10.1	18.75	10	19.30	18.35	0.1	3,066	0.00%
2024/01/04	4	17.55	44.1	17.96	18.50	-40.1	2,534	-1.58%
2024/01/03	3	17.10	9	16.90	16.85	-6	2,276	-0.26%
2024/01/02	4	17.16	0	0.00	16.70	4	2,260	0.18%
2023/12/27	0	0.00	7	16.77	16.60	-7	2,179	-0.32%
2023/12/21	16	17.03	0	0.00	17.10	16	2,002	0.80%
2023/12/20	10	16.65	0	0.00	16.70	10	1,914	0.52%
2023/12/19	2	16.45	6	16.35	16.30	-4	1,885	-0.21%
2023/12/18	0	0.00	1	16.65	16.65	-1	1,844	-0.05%
2023/12/13	0	0.00	10	16.85	16.70	-10	1,718	-0.58%
2023/12/12	11	16.81	5.1	17.00	16.75	5.9	1,710	0.34%
2023/12/11	0	0.00	0.4	16.90	16.90	-0.4	1,675	-0.02%
2023/12/08	6	17.50	7	17.41	17.20	-1	1,628	-0.06%
2023/12/07	9	17.02	5	16.75	16.85	4	1,518	0.26%
2023/12/06	25	17.60	40	17.46	18.00	-15	1,394	-1.08%
2023/12/05	20	17.75	4	17.74	17.75	16	1,007	1.59%
2023/12/04	3	16.13	1.2	15.36	16.15	1.8	763	0.24%
2023/12/01	2.8	14.85	7	14.76	14.70	-4.2	646	-0.65%
2023/11/29	1	14.10	0	0.00	14.15	1	587	0.17%
2023/11/28	0	0.00	1	14.65	14.15	-1	578	-0.17%
2023/11/27	2	14.18	0	0.00	13.90	2	557	0.36%
2023/11/24	0	0.00	13	13.90	14.00	-13	545	-2.38%
2023/11/17	0	0.00	1	13.90	13.90	-1	518	-0.19%
2023/11/14	0	0.00	6	13.58	13.60	-6	586	-1.02%
2023/11/13	1	13.15	0	0.00	13.25	1	567	0.18%
2023/11/09	2	12.65	1	12.75	12.70	1	536	0.19%
2023/11/07	0	0.00	2	12.60	12.65	-2	545	-0.37%
2023/11/01	1	12.25	1	12.25	12.20	0	567	0.00%
2023/10/31	0	0.00	1	12.25	12.25	-1	567	-0.18%
2023/10/27	2	12.30	0	0.00	12.25	2	572	0.35%
2023/10/25	1	12.35	0	0.00	12.35	1	579	0.17%
2023/10/23	1	12.45	0	0.00	12.40	1	586	0.17%
2023/10/18	1	12.50	1	12.55	12.40	0	590	0.00%
2023/10/13	1	12.55	1	12.75	12.75	0	598	0.00%
2023/10/11	1	13.10	0	0.00	12.90	1	602	0.17%
2023/10/06	0	0.00	5	13.35	13.25	-5	604	-0.83%
2023/10/05	0	0.00	1	12.95	12.90	-1	602	-0.17%
2023/10/03	1	12.85	0	0.00	12.85	1	611	0.16%
2023/09/27	0	0.00	1	13.20	13.10	-1	626	-0.16%
2023/09/26	1	13.00	0	0.00	12.90	1	635	0.16%
2023/09/25	3	13.07	0	0.00	13.10	3	649	0.46%
2023/09/22	3	13.08	1	13.15	13.20	2	659	0.30%
2023/09/21	0	0.00	30	13.25	13.20	-30	664	-4.51%
2023/09/20	2	13.30	2	13.65	13.30	0	664	0.00%
2023/09/19	3	13.35	8	13.48	13.30	-5	653	-0.76%
2023/09/18	15	13.42	0	0.00	13.30	15	653	2.29%
2023/09/14	20	13.20	0	0.00	13.05	20	632	3.16%
2023/09/13	0	0.00	3	12.72	12.80	-3	629	-0.48%
2023/09/12	2	12.50	0	0.00	12.55	2	639	0.31%
2023/09/08	1	12.70	3	12.85	12.70	-2	689	-0.29%
2023/09/07	3	12.65	1	12.65	12.65	2	698	0.29%
2023/09/06	2	12.75	0	0.00	12.70	2	711	0.28%
2023/09/05	1	12.90	0	0.00	12.90	1	749	0.13%
2023/09/01	0	0.00	1	12.95	12.90	-1	927	-0.11%
2023/08/30	1	12.75	0	0.00	12.70	1	949	0.11%
2023/08/28	0	0.00	1	12.70	12.70	-1	982	-0.10%
2023/08/25	1	12.90	0	0.00	12.85	1	1,032	0.10%
2023/08/23	2	13.18	1	13.10	13.10	1	1,057	0.09%
2023/08/21	4	13.04	3	12.95	13.00	1	1,291	0.08%
2023/08/18	1	13.75	2	13.80	13.65	-1	1,350	-0.07%
2023/08/11	0	0.00	3	13.10	13.15	-3	1,270	-0.24%
2023/08/09	0	0.00	1	13.25	13.35	-1	1,265	-0.08%
2023/08/01	0.7	12.70	2	12.70	12.75	-1.3	1,248	-0.10%
2023/07/25	0	0.00	1	12.35	12.40	-1	1,240	-0.08%
2023/07/19	2	12.70	0	0.00	12.55	2	1,237	0.16%
2023/07/13	0	0.00	2.2	12.71	12.50	-2.2	1,239	-0.18%
2023/07/06	1	13.35	1	13.35	13.35	0	1,241	0.00%
2023/07/05	1	13.50	1	13.50	13.45	0	1,242	0.00%
2023/07/04	2	13.80	0	0.00	13.50	2	1,238	0.16%
2023/07/03	0	13.75	1	13.75	13.65	-1	1,229	-0.08%
2023/06/30	1	13.40	1	13.65	13.35	0	1,217	0.00%
2023/06/29	2	13.25	2	13.35	13.35	0	1,208	0.00%
2023/06/27	9	13.39	0	0.00	13.25	9	1,215	0.74%
2023/06/20	5	14.00	0	0.00	13.95	5	1,202	0.42%
2023/06/19	1	14.10	0	0.00	14.15	1	1,195	0.08%
2023/06/15	2	14.15	1	14.05	14.05	1	1,178	0.08%
2023/06/14	2	14.25	24	14.29	14.05	-22	1,169	-1.88%
2023/06/13	3	13.92	0	0.00	13.85	3	1,161	0.26%
2023/06/12	3	13.80	1	13.85	13.80	2	1,161	0.17%
2023/06/09	6	14.05	3	14.15	14.15	3	1,153	0.26%
2023/06/08	18	14.03	15	14.41	14.40	3	1,135	0.26%
2023/06/05	2.6	13.64	0	0.00	13.65	2.6	1,004	0.26%
2023/06/02	9	13.83	7	13.61	13.60	2	1,008	0.20%
2023/06/01	0	0.00	5	13.84	13.65	-5	1,020	-0.49%
2023/05/30	0	0.00	3.3	13.59	13.35	-3.3	1,105	-0.30%
2023/05/29	2	13.75	40	13.55	13.55	-38	1,166	-3.26%
2023/05/26	7.5	14.00	2	14.15	13.75	5.5	1,366	0.40%
2023/05/25	48	14.63	5	14.60	14.50	43	1,463	2.94%
2023/05/24	1	14.35	13.1	14.08	14.35	-12.1	1,268	-0.96%
2023/05/23	0	0.00	0.3	13.20	13.05	-0.3	1,193	-0.02%
2023/05/19	0	0.00	10	12.90	12.75	-10	1,205	-0.83%
2023/05/18	10	12.80	0	0.00	12.80	10	1,210	0.83%
2023/05/12	1	12.55	0	0.00	12.55	1	1,225	0.08%
2023/04/19	0	0.00	13	13.60	13.60	-13	1,263	-1.03%
2023/04/18	5	13.85	14	14.15	13.70	-9	1,263	-0.71%
2023/04/17	4	14.13	3	14.25	14.00	1	1,257	0.08%
2023/04/14	0	0.00	11	13.90	13.90	-11	1,243	-0.88%
2023/04/13	0	0.00	2	13.85	13.80	-2	1,239	-0.16%
2023/04/12	0	0.00	1	13.75	13.75	-1	1,239	-0.08%
2023/04/10	10	13.80	0	0.00	13.75	10	1,248	0.80%
2023/04/06	0	0.00	2.2	13.60	13.55	-2.2	1,269	-0.17%
2023/03/28	2	13.50	0	0.00	13.45	2	1,537	0.13%
2023/03/27	0	0.00	1	13.65	13.80	-1	1,540	-0.06%
2023/03/24	3	13.70	0	0.00	13.65	3	1,551	0.19%
2023/03/23	2	13.70	0	0.00	13.65	2	1,561	0.13%
2023/03/20	1	13.70	0	0.00	13.75	1	1,556	0.06%
2023/03/16	2	14.08	0.1	13.90	13.50	1.9	1,561	0.12%
2023/03/15	0	0.00	1	13.85	13.75	-1	1,556	-0.06%
2023/03/14	10	13.80	1	13.85	13.75	9	1,555	0.58%
2023/03/06	1	15.00	0	0.00	15.00	1	1,639	0.06%
2023/03/03	0	0.00	3	15.10	15.10	-3	1,631	-0.18%
2023/03/02	2	15.43	2	15.28	15.30	0	1,585	0.00%
2023/03/01	0	0.00	0.2	14.75	14.60	-0.2	1,511	-0.01%
2023/02/24	32.2	15.18	22	15.21	15.05	10.2	1,448	0.70%
2023/02/23	1	14.10	17	14.79	15.05	-16	1,235	-1.30%
2023/02/22	4	13.68	0	0.00	13.70	4	1,101	0.36%
2023/02/21	4	13.78	2	13.75	13.75	2	1,095	0.18%
2023/02/20	0	0.00	5.5	13.45	13.50	-5.5	1,091	-0.50%
2023/02/17	0	0.00	13	13.36	13.50	-13	1,083	-1.20%
2023/02/16	3	13.25	0	0.00	13.20	3	1,082	0.28%
2023/02/10	10	13.20	0	0.00	13.20	10	1,093	0.91%
2023/02/09	0	0.00	1	13.65	13.45	-1	1,097	-0.09%
2023/02/01	0	0.00	6	13.50	13.35	-6	1,099	-0.55%
2023/01/31	2	13.25	0	0.00	13.30	2	1,102	0.18%
2023/01/30	6	13.10	10	13.45	13.15	-4	1,110	-0.36%
2023/01/16	6	13.20	6	13.45	13.10	0	1,117	0.00%
2023/01/13	10	13.30	0	0.00	13.25	10	1,113	0.90%
2023/01/06	10	13.20	10	13.35	13.40	0	1,134	0.00%
2023/01/04	2	13.30	0	0.00	13.30	2	1,154	0.17%
2022/12/26	2	13.68	0	0.00	13.65	2	1,175	0.17%
2022/12/22	1	14.85	7	14.46	14.15	-6	1,173	-0.51%
2022/12/21	0	0.00	1	13.90	13.75	-1	978	-0.10%
2022/12/19	1	13.70	0	0.00	13.40	1	990	0.10%
2022/12/16	4	13.73	0	0.00	13.80	4	987	0.41%
2022/12/13	10	13.30	10	13.45	13.40	0	1,003	0.00%
2022/12/02	4	14.25	10	14.50	14.10	-6	1,049	-0.57%
2022/12/01	10	14.65	0	0.00	14.70	10	1,018	0.98%
2022/11/15	0	0.00	2	13.65	13.50	-2	884	-0.23%
2022/11/07	0	0.00	2	13.05	13.10	-2	881	-0.23%
2022/11/03	0	0.00	2	12.35	12.50	-2	859	-0.23%
2022/11/02	0	0.00	0.1	12.50	12.40	-0.1	858	-0.01%
2022/10/28	2	12.10	0	0.00	12.10	2	895	0.22%
2022/10/20	2	12.10	0	0.00	12.20	2	955	0.21%
2022/10/07	2	14.30	2	14.40	14.20	0	997	0.00%
2022/09/29	0	0.00	6	13.25	13.30	-6	997	-0.60%
2022/09/26	3	13.85	0	0.00	13.65	3	984	0.30%
2022/09/22	0	0.00	1	15.05	15.10	-1	979	-0.10%
2022/09/21	2	15.20	1	15.50	15.20	1	980	0.10%
2022/09/20	0	0.00	0.1	15.10	14.85	-0.1	961	-0.01%
2022/09/19	0	0.00	2	15.20	14.85	-2	989	-0.20%
2022/09/16	0	0.00	1	15.45	15.45	-1	996	-0.10%
2022/09/15	3	15.78	3	15.83	15.50	0	1,009	0.00%
2022/09/14	1	14.90	1	15.20	15.15	0	993	0.00%
2022/09/12	4	15.58	0	0.00	15.30	4	1,026	0.39%
2022/09/08	0	0.00	0.5	15.15	15.10	-0.5	1,016	-0.05%
2022/09/07	0	0.00	1	15.05	15.10	-1	1,024	-0.10%
2022/09/02	1	15.80	0	0.00	15.60	1	1,017	0.10%
2022/08/25	0	0.00	1	17.40	17.50	-1	1,073	-0.09%
2022/08/23	2	17.25	0	0.00	17.30	2	1,159	0.17%
2022/08/15	2	17.50	0	0.00	17.80	2	1,332	0.15%
2022/08/09	0	0.00	1	18.00	18.00	-1	1,415	-0.07%
2022/08/05	1	18.00	1	18.15	18.05	0	1,527	0.00%
2022/08/04	0	0.00	11	17.87	17.65	-11	1,589	-0.69%
2022/08/01	11	21.40	0	0.00	21.35	11	1,627	0.68%
2022/07/29	0	0.00	1	20.70	20.60	-1	1,642	-0.06%
2022/07/27	0	0.00	1	20.30	20.30	-1	1,965	-0.05%
2022/07/25	4	20.18	0	0.00	20.20	4	2,188	0.18%
2022/07/22	1	19.70	1	20.00	20.20	0	2,239	0.00%
2022/07/21	0	0.00	1	20.20	19.65	-1	2,329	-0.04%
2022/07/20	1	19.80	3	19.45	19.20	-2	2,427	-0.08%
2022/07/19	0	0.00	5	19.10	19.30	-5	2,702	-0.19%
2022/07/12	15	17.45	0	0.00	17.25	15	3,715	0.40%
2022/07/08	0	0.00	15	18.15	18.10	-15	3,921	-0.38%
2022/07/07	2	17.40	0	0.00	17.65	2	3,947	0.05%
2022/07/04	0	0.00	5	17.45	17.15	-5	4,082	-0.12%
2022/06/30	0	0.00	2	18.40	18.30	-2	4,357	-0.05%
2022/06/29	2	18.90	1	19.00	19.00	1	4,533	0.02%
2022/06/28	2	19.33	0	0.00	19.40	2	4,536	0.04%
2022/06/27	0	0.00	1	19.90	19.85	-1	4,541	-0.02%
2022/06/23	20	18.64	0	0.00	18.30	20	4,623	0.43%
2022/06/22	1	19.25	0	0.00	18.90	1	4,646	0.02%
2022/06/16	2	21.10	0	0.00	20.35	2	4,722	0.04%
2022/06/15	1	21.30	0	0.00	21.30	1	4,769	0.02%
2022/06/13	2	21.90	0	0.00	21.45	2	4,955	0.04%
2022/06/09	1	22.30	0	0.00	22.50	1	5,175	0.02%
2022/06/06	3	22.92	6	23.08	22.75	-3	6,428	-0.05%
2022/05/30	4	22.48	1	22.50	22.40	3	8,421	0.04%
2022/05/27	0	0.00	1	22.25	22.30	-1	8,590	-0.01%
2022/05/23	2	22.78	7	22.91	22.50	-5	10,787	-0.05%
2022/05/20	1	22.30	1	21.65	21.65	0	11,044	0.00%
2022/05/19	1	21.15	1	21.40	21.60	0	11,090	0.00%
2022/05/18	0	0.00	1	22.15	22.05	-1	11,136	-0.01%
2022/05/16	11	21.95	0	0.00	22.10	11	11,094	0.10%
2022/05/13	3	21.93	2	22.20	22.00	1	11,026	0.01%
2022/05/12	1	22.00	0	0.00	21.50	1	10,993	0.01%
2022/05/11	2	23.63	0	0.00	23.40	2	10,923	0.02%
2022/05/10	3	23.87	0	0.00	23.70	3	10,910	0.03%
2022/05/09	24	23.81	20	24.05	23.50	4	10,866	0.04%
2022/05/06	0	0.00	0.1	24.20	24.05	-0.1	10,838	0.00%
2022/05/04	32	24.13	39	24.34	24.10	-7	10,737	-0.07%
2022/05/03	2	23.35	4	23.50	23.25	-2	10,506	-0.02%
2022/04/29	27	24.05	15	23.61	23.40	12	10,482	0.11%
2022/04/28	2	23.50	3	23.50	23.30	-1	10,290	-0.01%
2022/04/27	8	23.61	7	23.86	23.75	1	10,231	0.01%
2022/04/26	13	24.77	4	24.65	24.05	9	10,125	0.09%
2022/04/25	32	25.17	12	26.19	24.40	20	10,002	0.20%
2022/04/22	19.1	26.24	35	26.28	26.80	-16	9,730	-0.16%
2022/04/21	3	24.55	5	24.65	24.40	-2	9,100	-0.02%
2022/04/20	20	24.77	27	25.23	24.25	-7	9,032	-0.08%
2022/04/19	10	23.93	2	24.10	23.70	8	8,785	0.09%
2022/04/18	0	0.00	7	23.50	23.55	-7	8,769	-0.08%
2022/04/15	17	24.47	0	0.00	24.25	17	8,735	0.19%
2022/04/14	14	24.40	8	24.33	24.15	6	8,667	0.07%
2022/04/13	1	23.75	1	24.00	23.85	0	8,537	0.00%
2022/04/12	5	23.22	0	0.00	23.05	5	8,504	0.06%
2022/04/11	10	23.45	0	0.00	23.55	10	8,479	0.12%
2022/04/08	6	24.08	5.1	24.32	24.00	0.9	8,456	0.01%
2022/04/07	13	23.77	0	0.00	23.45	13	8,367	0.16%
2022/04/06	4	24.38	10	24.55	24.10	-6	8,278	-0.07%
2022/04/01	4.1	24.78	5	24.61	24.25	-0.9	8,075	-0.01%
2022/03/30	5	23.50	0	0.00	23.50	5	7,885	0.06%
2022/03/29	6	24.00	10	24.10	23.65	-4	7,874	-0.05%
2022/03/28	1	22.60	3	23.20	23.70	-2	7,813	-0.03%
2022/03/25	11	22.82	0	0.00	22.65	11	7,762	0.14%
2022/03/24	2	23.15	1	23.10	23.20	1	7,730	0.01%
2022/03/23	2	23.80	0	0.00	23.55	2	7,717	0.03%
2022/03/21	1	23.95	3	23.80	24.00	-2	7,681	-0.03%
2022/03/18	11	23.55	1	23.50	23.75	10	7,652	0.13%
2022/03/17	0	0.00	2	24.25	24.20	-2	7,608	-0.03%
2022/03/16	3	24.02	17	24.08	23.70	-14	7,527	-0.19%
2022/03/15	3	24.08	1	24.40	24.40	2	7,438	0.03%
2022/03/14	3	25.20	8	25.63	25.05	-5	7,398	-0.07%
2022/03/11	18	24.96	16	25.10	25.45	2	7,320	0.03%
2022/03/10	26	26.46	6	26.29	25.30	20	7,132	0.28%
2022/03/09	1	24.15	2	24.68	24.95	-1	6,272	-0.02%
2022/03/08	4	23.63	5	23.98	22.70	-1	6,197	-0.02%
2022/03/07	12	25.04	9	25.04	24.55	3	5,986	0.05%
2022/03/04	6.7	25.31	13	25.48	24.65	-6.3	5,710	-0.11%
2022/03/03	11	25.57	11	25.26	25.35	0	5,208	0.00%
2022/03/02	2	22.50	1	23.10	24.20	1	4,154	0.02%
2022/03/01	0	0.00	1	22.10	22.00	-1	3,983	-0.03%
2022/02/25	18	24.73	11	23.54	23.10	7	3,795	0.18%
2022/02/24	82	24.18	94	24.73	24.00	-12	3,067	-0.39%
2022/02/23	2	21.35	4	22.21	22.65	-2	1,939	-0.10%
2022/02/22	5	21.85	34	20.90	20.60	-29	1,827	-1.59%
2022/02/21	0	0.00	4	21.78	21.90	-4	1,512	-0.26%
2022/02/18	0	0.00	21	19.45	19.95	-21	1,489	-1.41%
2022/02/14	5	18.50	5	18.00	18.00	0	1,726	0.00%
2022/02/07	0	0.00	1	17.90	18.40	-1	2,032	-0.05%
2022/01/26	0	0.00	5	16.97	17.10	-5	2,190	-0.23%
2022/01/25	0	0.00	1	16.95	16.60	-1	2,276	-0.04%
2022/01/24	0	0.00	1	17.00	17.25	-1	2,322	-0.04%
2022/01/20	0	0.00	1	18.15	18.05	-1	2,428	-0.04%
2022/01/19	0	0.00	1	18.10	18.05	-1	2,486	-0.04%
2022/01/18	0	0.00	5	18.50	18.50	-5	2,586	-0.19%
2022/01/11	3	18.85	3	19.10	18.75	0	2,922	0.00%
2022/01/10	0	0.00	1	19.00	18.95	-1	3,012	-0.03%
2022/01/07	1	19.00	4	19.00	18.95	-3	3,132	-0.10%
2022/01/05	0	0.00	6	19.65	19.55	-6	3,339	-0.18%
2022/01/03	5	20.00	0	0.00	19.65	5	3,486	0.14%
2021/12/30	0	0.00	5	20.17	20.20	-5	3,635	-0.14%
2021/12/29	18	20.10	0	0.00	20.05	18	3,721	0.48%
2021/12/28	3	20.10	3	20.48	20.05	0	3,900	0.00%
2021/12/27	0	0.00	1	20.20	20.20	-1	4,027	-0.02%
2021/12/24	3	20.00	0	0.00	20.00	3	4,110	0.07%
2021/12/23	12	20.18	0	0.00	20.15	12	4,189	0.29%
2021/12/22	6	20.28	0	0.00	20.25	6	4,271	0.14%
2021/12/21	0	0.00	2	20.45	20.55	-2	4,298	-0.05%
2021/12/20	1	20.15	3	20.10	20.25	-2	4,330	-0.05%
2021/12/17	1	20.40	0	0.00	20.40	1	4,383	0.02%
2021/12/15	3	19.85	3	20.35	20.50	0	4,426	0.00%
2021/12/14	1	20.00	1	19.95	19.95	0	4,463	0.00%
2021/12/13	0	0.00	2	20.88	20.65	-2	4,452	-0.04%
2021/12/10	0	0.00	2	20.88	20.55	-2	4,478	-0.04%
2021/12/09	2	20.65	1	21.20	20.75	1	4,523	0.02%
2021/12/08	1	20.95	0	0.00	20.80	1	4,596	0.02%
2021/12/07	0	0.00	19	20.78	20.90	-19	4,577	-0.42%
2021/12/06	11	20.48	17	20.63	20.45	-6	4,577	-0.13%
2021/12/03	17	20.23	5	20.42	20.10	12	4,654	0.26%
2021/12/02	8	20.29	10	20.59	20.30	-2	4,912	-0.04%
2021/12/01	11	19.96	4	20.13	20.05	7	5,000	0.14%
2021/11/30	0	0.00	4	20.25	20.25	-4	5,074	-0.08%
2021/11/29	0	0.00	6	19.98	19.65	-6	5,149	-0.12%
2021/11/26	0	0.00	5	19.61	19.65	-5	5,221	-0.10%
2021/11/25	1	20.35	0	0.00	20.15	1	5,309	0.02%
2021/11/24	0	0.00	9	20.27	20.40	-9	5,451	-0.17%
2021/11/23	2	19.85	0	0.00	19.85	2	5,553	0.04%
2021/11/22	0	0.00	3	20.20	20.10	-3	5,710	-0.05%
2021/11/19	4	19.98	5	19.78	19.70	-1	5,947	-0.02%
2021/11/18	1	20.30	1	20.50	20.30	0	6,770	0.00%
2021/11/17	8	20.16	6	20.13	20.15	2	6,922	0.03%
2021/11/16	18	20.66	6	20.75	20.55	12	7,259	0.17%
2021/11/15	11	21.14	0	0.00	20.55	11	7,614	0.14%
2021/11/11	2	21.70	0	0.00	21.80	2	7,687	0.03%
2021/11/10	0	0.00	1	22.25	21.80	-1	7,667	-0.01%
2021/11/09	1	21.75	3	21.93	22.20	-2	7,692	-0.03%
2021/11/08	1	22.45	1	22.45	22.40	0	7,630	0.00%
2021/11/05	1	21.30	0	0.00	21.50	1	7,622	0.01%
2021/11/04	8	22.08	0	0.00	21.60	8	7,679	0.10%
2021/11/03	1	22.35	0	0.00	22.15	1	7,772	0.01%
2021/11/02	2	22.60	0	0.00	22.00	2	7,833	0.03%
2021/11/01	0	0.00	2	21.70	21.65	-2	7,800	-0.03%
2021/10/29	1	21.65	1	21.85	21.70	0	7,825	0.00%
2021/10/28	1	21.75	1	21.45	21.25	0	7,890	0.00%
2021/10/26	10	21.70	0	0.00	21.45	10	8,291	0.12%
2021/10/22	1	22.10	0	0.00	20.45	1	9,000	0.01%
2021/10/21	1	22.10	5	22.02	22.10	-4	9,143	-0.04%
2021/10/19	0	0.00	1	21.75	21.60	-1	9,846	-0.01%
2021/10/18	1	21.20	1	21.60	21.65	0	10,050	0.00%
2021/10/15	2	21.63	4	21.15	21.85	-2	10,222	-0.02%
2021/10/14	0	0.00	1	22.00	22.10	-1	10,267	-0.01%
2021/10/13	0	0.00	2	21.95	21.20	-2	10,598	-0.02%
2021/10/08	2	22.80	4	22.89	22.70	-2	11,310	-0.02%
2021/10/07	5	23.51	5	23.70	23.10	0	11,328	0.00%
2021/10/06	1	22.65	1	22.80	22.35	0	11,220	0.00%
2021/09/30	2	26.40	3	25.70	25.85	-1	11,087	-0.01%
2021/09/28	2	25.83	3	25.55	25.70	-1	11,158	-0.01%
2021/09/27	1	26.80	2	26.35	26.00	-1	11,260	-0.01%
2021/09/24	1	27.20	0	0.00	26.65	1	11,466	0.01%
2021/09/23	1	27.05	2	26.70	26.60	-1	12,106	-0.01%
2021/09/22	0	0.00	5	26.45	26.55	-5	12,926	-0.04%
2021/09/17	10	27.60	2	27.80	27.70	8	13,174	0.06%
2021/09/16	4	27.45	0	0.00	27.40	4	13,240	0.03%
2021/09/15	0	0.00	0	27.95	27.95	0	13,513	0.00%
2021/09/14	1	28.95	4	28.00	27.95	-3	13,918	-0.02%
2021/09/13	4	28.96	2	28.93	28.60	2	14,370	0.01%
2021/09/10	6	28.44	5	28.51	28.40	1	14,344	0.01%
2021/09/09	5	27.88	2	28.18	28.35	3	14,479	0.02%
2021/09/08	1	28.00	1	28.15	28.00	0	14,824	0.00%
2021/09/07	17	28.88	17	29.02	28.55	0	15,480	0.00%
2021/09/06	11	28.54	4	28.36	28.00	7	15,448	0.05%
2021/09/03	9	29.66	7	29.89	29.65	2	15,419	0.01%
2021/09/02	9	31.29	12	31.41	30.70	-3	15,359	-0.02%
2021/09/01	5	31.28	1	30.85	31.20	4	15,292	0.03%
2021/08/31	18	32.02	11	32.20	32.30	7	15,256	0.05%
2021/08/30	35	32.80	35	32.97	32.05	0	15,171	0.00%
2021/08/27	15	32.25	26	32.48	31.75	-11	15,141	-0.07%
2021/08/26	39	33.39	33	33.69	33.20	6	15,115	0.04%
2021/08/25	23	33.06	27.5	33.19	33.15	-4.5	15,099	-0.03%
2021/08/24	60	34.95	32	35.07	33.70	28	14,935	0.19%
2021/08/23	3	32.27	17	33.54	33.55	-14	14,149	-0.10%
2021/08/20	6	28.64	47	29.74	30.50	-41	14,090	-0.29%
2021/08/19	33	28.29	29	28.62	27.75	4	13,895	0.03%
2021/08/18	0	0.00	4	26.86	27.65	-4	13,610	-0.03%
2021/08/17	5	26.62	7	25.89	25.15	-2	13,622	-0.01%
2021/08/16	15	27.65	4	26.75	26.45	11	13,792	0.08%
2021/08/13	12	27.85	9	28.64	27.55	3	13,919	0.02%
2021/08/12	9	28.22	2	27.95	28.30	7	14,050	0.05%
2021/08/11	5	27.94	13	27.87	27.70	-8	14,065	-0.06%
2021/08/10	15	29.26	2	30.73	29.00	13	14,027	0.09%
2021/08/09	21	30.29	17	30.45	30.10	4	13,992	0.03%
2021/08/06	9	30.56	41	30.63	30.05	-32	13,896	-0.23%
2021/08/05	18	29.08	3	29.00	28.80	15	13,730	0.11%
2021/08/04	13	30.10	9	30.23	29.85	4	13,720	0.03%
2021/08/03	10	30.63	4	30.74	30.35	6	13,778	0.04%
2021/08/02	17	30.82	14	31.05	30.80	3	13,762	0.02%
2021/07/30	18	30.68	3	31.65	30.05	15	13,574	0.11%
2021/07/29	42	33.01	22	32.75	32.20	20	13,418	0.15%
2021/07/28	53	32.68	40	32.10	32.00	13	12,971	0.10%
2021/07/27	13	32.07	7.3	31.48	31.25	5.7	12,791	0.04%
2021/07/26	23	33.20	28	33.36	33.30	-5	12,925	-0.04%
2021/07/23	10	30.72	20	30.57	31.45	-10	12,513	-0.08%
2021/07/22	13	29.50	13	28.62	28.60	0	12,471	0.00%
2021/07/21	21	31.94	16	31.93	30.55	5	12,569	0.04%
2021/07/20	20	32.37	17	32.48	31.90	3	12,433	0.02%
2021/07/19	36	36.33	28	35.68	34.55	8	12,481	0.06%
2021/07/16	15.3	34.90	19	35.41	35.35	-3.7	12,354	-0.03%
2021/07/15	3	32.35	2	31.28	33.00	1	11,876	0.01%
2021/07/14	3	29.82	7	29.81	30.00	-4	12,108	-0.03%
2021/07/13	1	34.75	5	34.04	32.60	-4	12,168	-0.03%
2021/07/12	4	36.10	1	38.35	36.20	3	12,242	0.02%
2021/07/09	8	38.49	0	0.00	37.20	8	12,208	0.07%
2021/07/08	3	37.27	9	37.84	39.00	-6	12,265	-0.05%
2021/07/07	8	37.61	9	38.42	36.10	-1	12,525	-0.01%
2021/07/06	1	38.20	4	38.88	38.25	-3	12,506	-0.02%
2021/07/05	10	38.76	2	38.28	38.85	8	12,467	0.06%
2021/07/02	11	41.38	8	41.23	40.85	3	12,448	0.02%
2021/07/01	27	42.71	15	43.46	43.50	12	12,366	0.10%
2021/06/30	27	40.85	22	41.48	42.40	5	12,153	0.04%
2021/06/29	32	38.16	30	38.44	38.55	2	11,489	0.02%
2021/06/28	12	35.04	18	34.93	35.05	-6	10,734	-0.06%
2021/06/25	12	31.90	1	31.90	31.90	11	10,470	0.11%
2021/06/24	2	26.43	119	28.88	29.00	-117	10,417	-1.12%	大賣/鉅額交易
2021/06/23	113.3	27.13	4	27.50	26.40	109.3	10,189	1.07%	大買/鉅額交易
2021/06/22	11	28.88	14	29.26	29.30	-3	9,789	-0.03%
2021/06/18	19	24.12	1	24.25	24.25	18	9,466	0.19%
2021/06/17	10	20.76	35	20.86	22.05	-25	9,624	-0.26%
2021/06/16	48	20.16	44	20.41	20.05	4	9,541	0.04%
2021/06/15	16	18.88	6	18.67	19.45	10	8,924	0.11%
2021/06/11	9	18.04	11	18.04	17.70	-2	8,886	-0.02%
2021/06/10	2	17.13	2	16.98	17.05	0	8,850	0.00%
2021/06/08	1	17.50	2	17.65	17.50	-1	8,857	-0.01%
2021/06/07	1	17.45	0	0.00	17.10	1	8,802	0.01%
2021/06/04	2	18.35	0	0.00	17.55	2	8,771	0.02%
2021/06/03	3	17.98	0	0.00	18.00	3	8,659	0.03%
2021/06/02	1	18.05	2	17.83	17.65	-1	8,577	-0.01%
2021/06/01	1	17.95	1	18.00	18.05	0	8,421	0.00%
2021/05/31	3	17.85	5	18.06	17.40	-2	8,325	-0.02%
2021/05/28	0	0.00	3	18.12	18.05	-3	8,254	-0.04%
2021/05/27	6	18.33	1	18.30	18.00	5	8,153	0.06%
2021/05/26	4	18.59	1	18.55	17.65	3	7,984	0.04%
2021/05/25	16	17.95	24	18.03	17.80	-8	7,866	-0.10%
2021/05/24	8	17.81	7	18.29	18.05	1	7,701	0.01%
2021/05/21	6	17.24	5	17.15	17.00	1	7,503	0.01%
2021/05/20	5	15.38	11	16.06	15.85	-6	7,359	-0.08%
2021/05/19	3	15.12	1	15.20	15.20	2	7,285	0.03%
2021/05/17	1	13.25	6	12.83	12.60	-5	7,259	-0.07%
2021/05/14	0	0.00	4	14.34	14.00	-4	7,222	-0.06%
2021/05/13	1	14.75	1	14.80	14.75	0	7,160	0.00%
2021/05/12	2	18.08	6	16.68	16.35	-4	7,136	-0.06%
2021/05/11	4	18.71	5	18.92	18.15	-1	7,121	-0.01%
2021/05/07	0	0.00	2	18.55	18.40	-2	6,923	-0.03%
2021/05/06	2	17.53	2.3	18.52	18.00	-0.3	6,865	0.00%
2021/05/05	3	18.03	0	0.00	18.35	3	6,797	0.04%
2021/05/04	3	18.10	16	20.23	18.10	-13	6,724	-0.19%
2021/05/03	26	21.76	14	21.66	20.10	12	6,612	0.18%
2021/04/29	2	20.03	20	20.51	20.90	-18	6,287	-0.29%
2021/04/28	4	20.45	14	20.43	20.50	-10	6,268	-0.16%
2021/04/27	56	20.51	45	20.94	20.80	11	6,076	0.18%
2021/04/26	13	18.75	3	19.80	19.80	10	5,744	0.17%
2021/04/23	8	19.06	8	18.53	18.00	0	5,636	0.00%
2021/04/22	46	20.50	13	20.20	19.10	33	5,455	0.60%
2021/04/21	31	18.70	7	19.04	19.10	24	5,187	0.46%
2021/04/20	10	16.95	14	17.38	17.40	-4	4,994	-0.08%
2021/04/19	0	0.00	7.4	15.80	15.85	-7.4	4,626	-0.16%
2021/04/16	12	14.50	11	14.53	14.45	1	4,560	0.02%
2021/04/15	1	13.95	0	0.00	13.95	1	4,468	0.02%
2021/04/14	3	13.55	4	14.33	13.75	-1	4,484	-0.02%
2021/04/13	13	14.78	21	14.90	14.00	-8	4,432	-0.18%
2021/04/12	2	13.90	5.1	14.00	14.10	-3.1	4,304	-0.07%
2021/04/09	0	0.00	2.2	13.86	13.70	-2.2	4,398	-0.05%
2021/04/08	2	14.23	0	0.00	14.25	2	4,535	0.04%
2021/04/06	12	13.48	6	13.45	13.40	6	4,692	0.13%
2021/03/31	1	13.70	1	13.90	13.45	0	4,761	0.00%
2021/03/29	0	0.00	9	13.93	13.40	-9	4,715	-0.19%
2021/03/24	13	13.48	8	13.16	13.70	5	4,820	0.10%
2021/03/23	1	14.60	7	13.31	13.20	-6	4,762	-0.13%
2021/03/22	7	14.63	11	14.93	14.55	-4	4,594	-0.09%
2021/03/19	15	14.04	22	14.09	14.10	-7	4,268	-0.16%
2021/03/18	1	12.25	0	0.00	12.85	1	3,954	0.03%
2021/03/17	10	12.05	1	12.00	12.15	9	3,797	0.24%
2021/03/16	0	0.00	1.1	12.25	12.25	-1.1	3,572	-0.03%
2021/03/15	0	0.00	2	11.15	11.15	-2	3,478	-0.06%
2021/03/09	0	0.00	10	10.10	10.30	-10	3,391	-0.29%
2021/02/24	8	10.38	2	10.25	10.20	6	3,270	0.18%
2021/02/23	6	10.62	2	10.40	10.40	4	3,250	0.12%
2021/02/22	15	10.48	9	10.50	10.40	6	3,208	0.19%
2021/02/19	3	10.13	13	10.77	10.10	-10	3,158	-0.32%
2021/02/18	28	9.81	24	10.10	10.15	4	3,041	0.13%
2021/02/17	3	9.01	3	9.24	9.23	0	2,994	0.00%
2021/02/05	4	8.92	5	8.95	8.90	-1	2,970	-0.03%
2021/02/03	1	9.18	11	9.52	9.18	-10	2,929	-0.34%
2021/02/02	15	9.40	0	0.00	9.61	15	2,905	0.52%
2021/01/29	0	0.00	1	9.50	9.24	-1	2,833	-0.04%
2021/01/28	1	9.79	0	0.00	9.67	1	2,804	0.04%
2021/01/26	2	9.90	0	0.00	9.89	2	2,752	0.07%
2021/01/25	2	10.20	2	10.55	10.25	0	2,711	0.00%
2021/01/21	7	9.77	5	9.81	9.50	2	2,563	0.08%
2021/01/19	2	10.25	0	0.00	10.15	2	2,397	0.08%
2021/01/15	3	10.80	0	0.00	10.80	3	2,344	0.13%
2021/01/14	3	11.97	2	11.65	11.80	1	2,297	0.04%
2021/01/13	2	11.20	0	0.00	11.30	2	2,235	0.09%
2021/01/12	0	0.00	2	12.50	11.80	-2	2,180	-0.09%
2021/01/11	3	13.33	0	0.00	13.10	3	2,125	0.14%
2021/01/08	0	0.00	3.1	12.75	12.75	-3.1	2,040	-0.15%
2021/01/07	0	0.00	1	14.15	14.15	-1	1,990	-0.05%
2021/01/06	0	0.00	1	15.70	15.70	-1	1,924	-0.05%
2021/01/05	3	14.30	72	14.27	14.30	-69	1,827	-3.78%
2021/01/04	30	12.33	27	13.00	13.00	3	1,574	0.19%
2020/12/31	2	11.45	3	11.35	11.85	-1	1,413	-0.07%
2020/12/30	4	10.93	8	10.94	10.80	-4	1,201	-0.33%
2020/12/29	3	11.15	4.1	11.40	11.40	-1.1	1,069	-0.11%
2020/12/28	10	10.25	12	10.37	10.40	-2	865	-0.23%
2020/12/25	1	9.65	0	0.00	9.46	1	766	0.13%
2020/12/23	0	0.00	1	8.79	8.79	-1	659	-0.15%
2020/12/22	2	9.25	0	0.00	9.07	2	624	0.32%
2020/12/21	1	9.39	0	0.00	9.39	1	484	0.21%
2020/12/18	0.9	8.63	20	8.44	8.54	-19.1	386	-4.94%
2020/12/16	0	0.00	2	7.90	7.93	-2	328	-0.61%
2020/12/15	5	7.70	15	7.75	7.70	-10	314	-3.18%
2020/12/14	0	0.00	11	7.54	7.61	-11	298	-3.69%
2020/12/10	2	7.40	1	7.47	7.44	1	283	0.35%
2020/11/30	0	0.00	15	7.33	7.34	-15	303	-4.94%
2020/11/25	0	0.00	11	7.40	7.36	-11	326	-3.37%
2020/11/16	0	0.00	5	7.07	7.07	-5	297	-1.68%
2020/11/12	5	7.16	0	0.00	7.11	5	297	1.68%
2020/11/10	10	7.58	0	0.00	7.25	10	304	3.28%
2020/11/05	3	7.09	0	0.00	7.09	3	275	1.09%
2020/10/26	3	7.15	0	0.00	7.19	3	269	1.11%
2020/10/21	3	7.13	0	0.00	7.17	3	261	1.15%
2020/10/19	3	7.12	0	0.00	7.17	3	261	1.15%
2020/10/16	5	7.13	0	0.00	7.09	5	258	1.94%
2020/10/15	2	7.12	1	7.15	7.18	1	257	0.39%
2020/10/12	5	7.16	0	0.00	7.16	5	258	1.93%
2020/10/05	2	6.99	2	7.07	7.07	0	259	0.00%
2020/09/25	1	6.99	0	0.00	6.90	1	271	0.37%
2020/09/24	5	7.14	0	0.00	7.11	5	267	1.87%
2020/09/23	2	7.41	0	0.00	7.43	2	259	0.77%
2020/09/22	0	0.00	5	7.53	7.51	-5	259	-1.93%
2020/09/21	0	0.00	12	7.46	7.36	-12	253	-4.73%
2020/09/18	0	0.00	15	7.50	7.48	-15	251	-5.97%
2020/09/17	0	0.00	32	7.46	7.46	-32	251	-12.74%
2020/09/14	6	7.23	6	7.28	7.26	0	263	0.00%
2020/09/11	8	7.32	12	7.47	7.35	-4	266	-1.50%
2020/09/10	3	7.63	2	7.76	7.50	1	276	0.36%
2020/09/09	0	0.00	29	7.43	7.57	-29	275	-10.52%
2020/09/08	0	0.00	2	7.26	7.26	-2	263	-0.76%
2020/09/07	0	0.00	9	7.29	7.30	-9	265	-3.39%
2020/09/04	9	7.19	0	0.00	7.20	9	258	3.48%
2020/09/03	0	0.00	10	7.23	7.25	-10	256	-3.91%
2020/09/02	0	0.00	15	7.13	7.15	-15	247	-6.07%
2020/09/01	8	7.17	6	7.25	7.13	2	242	0.83%
2020/08/31	3	7.13	12	7.13	7.11	-9	235	-3.83%
2020/08/28	0	0.00	10	7.05	6.99	-10	223	-4.47%
2020/08/26	3	6.98	3	7.10	6.98	0	218	0.00%
2020/08/25	0	0.00	4	6.91	6.89	-4	209	-1.91%
2020/08/24	0	0.00	20	6.81	6.79	-20	209	-9.55%
2020/08/21	0	0.00	2	6.82	6.81	-2	210	-0.95%
2020/08/19	0	0.00	2	7.00	6.97	-2	221	-0.90%
2020/08/17	0	0.00	60	6.95	6.96	-60	207	-28.96%
2020/08/14	5	6.62	0	0.00	6.62	5	193	2.59%
2020/08/13	2	6.64	0	0.00	6.68	2	193	1.03%
2020/08/12	0	0.00	2	6.64	6.64	-2	192	-1.04%
2020/08/07	0.1	6.70	0	0.00	6.48	0.1	186	0.05%
2020/08/05	10	6.54	0	0.00	6.63	10	185	5.38%
2020/08/04	5	6.53	0	0.00	6.53	5	184	2.71%
2020/08/03	5	6.55	0	0.00	6.54	5	183	2.72%
2020/07/30	2	6.63	0	0.00	6.74	2	184	1.08%
2020/07/21	0	0.00	2	6.80	6.79	-2	198	-1.01%
2020/07/17	0	0.00	20	6.73	6.73	-20	200	-9.99%
2020/07/14	2	6.76	0	0.00	6.77	2	202	0.99%
2020/07/10	3	6.80	0	0.00	6.81	3	204	1.47%
2020/07/09	0	0.00	13	6.92	6.87	-13	203	-6.40%
2020/07/06	0	0.00	5	6.82	6.82	-5	195	-2.56%
2020/07/02	5	6.75	0	0.00	6.81	5	195	2.55%
2020/06/30	10	6.84	0	0.00	6.77	10	197	5.05%
2020/06/19	127	7.01	12	6.93	6.84	115	220	52.10%	大買/鉅額交易
2020/06/18	4	6.97	47	7.00	6.92	-43	207	-20.71%
2020/06/17	108	6.85	0	0.00	6.90	108	197	54.62%	大買/鉅額交易
2020/06/16	10	6.40	0	0.00	6.50	10	178	5.59%
2020/06/05	0	0.00	2	6.40	6.40	-2	186	-1.07%
2020/05/27	2	6.50	0	0.00	6.40	2	200	1.00%
2020/04/09	0	0.00	5	5.75	5.78	-5	227	-2.20%
2020/03/03	0	0.00	2	6.87	6.86	-2	249	-0.80%
2020/02/18	2	6.84	0	0.00	6.83	2	217	0.92%
2020/02/13	0	0.00	2	6.95	6.94	-2	213	-0.94%
2020/02/11	2	6.75	0	0.00	6.75	2	201	0.99%
2019/12/23	0	0.00	3	6.98	6.95	-3	95	-3.14%
2019/12/13	3	6.88	0	0.00	6.82	3	91	3.28%
2019/11/29	0	0.00	0.1	7.20	7.26	-0.1	82	-0.15%
2019/11/20	4	7.28	0	0.00	7.30	4	98	4.07%
2019/11/19	1	7.31	0	0.00	7.34	1	98	1.02%
2019/10/01	3	7.33	0	0.00	7.37	3	138	2.17%
2019/09/25	2	7.39	0	0.00	7.37	2	137	1.46%
2019/09/18	5	7.40	0	0.00	7.40	5	135	3.70%
2019/09/12	5	7.42	0	0.00	7.41	5	135	3.70%
2019/08/29	8	7.54	0	0.00	7.60	8	148	5.39%
2019/08/02	0.4	7.89	0	0.00	7.82	0.4	132	0.29%
2019/07/24	2	7.86	0	0.00	7.85	2	138	1.44%
2019/07/12	0	0.00	1	7.88	7.91	-1	146	-0.68%
2019/07/02	0	0.00	10	7.93	7.96	-10	163	-6.11%
2019/06/27	0	0.00	2	7.88	7.90	-2	185	-1.08%
2019/06/12	1	7.74	0	0.00	7.76	1	219	0.46%
2019/06/10	11	7.85	11	7.99	7.83	0	216	0.00%
2019/05/07	4	7.56	0	0.00	7.59	4	186	2.14%
2019/03/27	0	0.00	4	7.35	7.40	-4	110	-3.61%
2019/02/26	0	0.00	5	6.87	6.90	-5	148	-3.37%
2019/02/11	1	6.77	0	0.00	6.78	1	142	0.70%
2019/01/02	5	6.70	0	0.00	6.75	5	151	3.30%
2018/12/12	2	7.08	0	0.00	7.09	2	149	1.34%
2018/12/06	8	7.23	0	0.00	7.12	8	145	5.50%
2018/12/05	6	7.52	0	0.00	7.53	6	141	4.24%
2018/12/04	5	7.70	0	0.00	7.70	5	137	3.64%
2018/11/19	0	0.00	2	6.75	6.75	-2	91	-2.19%
2018/10/15	2	6.51	0	0.00	6.58	2	133	1.50%
2018/09/05	0	0.00	0	7.40	7.43	0	379	0.00%
2018/08/29	1	7.52	0	0.00	7.50	1	418	0.24%
2018/07/26	5	8.06	0	0.00	8.07	5	570	0.88%
2018/07/18	0	0.00	12	8.15	8.07	-12	571	-2.10%
2018/07/09	0	0.00	2	8.80	8.62	-2	585	-0.34%
2018/07/06	11	8.89	0	0.00	8.61	11	575	1.91%
2018/07/05	0	0.00	9	9.25	9.16	-9	549	-1.64%
2018/06/28	0	0.00	4	8.19	8.23	-4	487	-0.82%
2018/06/20	0	0.00	12	7.83	7.88	-12	469	-2.56%
2018/06/19	4	7.64	7	7.79	7.60	-3	478	-0.63%
2018/06/14	0	0.00	9	7.92	7.98	-9	522	-1.72%
2018/06/13	0	0.00	0	7.99	7.99	0	595	-0.01%
2018/06/11	7	7.98	0	0.00	7.94	7	734	0.95%
2018/06/08	0	0.00	1	7.92	7.92	-1	846	-0.12%
2018/06/06	0	0.00	3	7.92	7.95	-3	831	-0.36%
2018/06/05	5	7.70	5	7.80	7.88	0	824	0.00%
2018/06/01	2	7.61	0	0.00	7.59	2	822	0.24%
2018/05/22	0	0.00	1	7.56	7.53	-1	790	-0.13%
2018/05/16	15	7.57	0	0.00	7.51	15	765	1.96%
2018/05/15	6	7.54	0	0.00	7.40	6	741	0.81%
2018/05/14	3	7.53	0	0.00	7.58	3	735	0.41%
2018/05/07	1	7.20	1	7.30	7.34	0	674	0.00%
2018/05/02	0	0.00	2	7.34	7.31	-2	664	-0.30%
2018/04/30	0	0.00	4	7.21	7.17	-4	651	-0.61%
2018/04/18	2	7.38	0	0.00	7.40	2	640	0.31%
2018/04/16	2	7.24	1	7.21	7.24	1	620	0.16%
2018/04/10	2	7.31	0	0.00	7.26	2	610	0.33%
2018/04/03	1	7.29	0	0.00	7.42	1	607	0.16%
2018/03/31	2	7.29	0	0.00	7.28	2	595	0.34%
2018/03/23	0	0.00	1	7.33	7.23	-1	581	-0.17%
2018/03/19	5	7.87	2	8.06	7.98	3	484	0.62%
2018/03/16	0	0.00	7	7.81	7.82	-7	411	-1.70%
2018/03/14	3	7.58	0	0.00	7.66	3	264	1.13%
2018/03/06	0	0.00	6	6.83	6.90	-6	129	-4.62%
2018/01/25	0	0.00	2	7.14	7.16	-2	200	-1.00%
2018/01/22	0	0.00	3	7.23	7.19	-3	215	-1.39%
2018/01/17	0	0.00	4	7.17	7.25	-4	207	-1.93%
2018/01/16	0	0.00	3	7.16	7.17	-3	205	-1.46%
2018/01/15	0	0.00	1	7.15	7.17	-1	205	-0.49%
2018/01/10	5	7.08	0	0.00	7.10	5	198	2.51%
2018/01/05	0	0.00	2	7.11	7.03	-2	194	-1.03%
2018/01/02	0	0.00	2	7.11	7.12	-2	189	-1.06%