志信 (2611)-群益金鼎-瑞豐券商分點個股進出

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
30.40
漲跌
▲0.70
漲幅
+2.36%
成交量
4,296張
產業
上市航運類股
235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－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	3	29.80	1	30.15	30.40	2	7,541	0.03%
2024/05/21	5	30.00	5	29.70	29.70	0	7,514	0.00%
2024/05/20	17	30.72	7	30.35	30.35	10	7,517	0.13%
2024/05/17	6.1	30.90	8	30.85	31.20	-1.9	7,428	-0.03%
2024/05/16	5	29.95	6	30.20	30.65	-1	7,234	-0.01%
2024/05/15	7	29.61	23	29.87	29.75	-16	7,061	-0.23%
2024/05/14	6	28.81	0	0.00	28.70	6	6,847	0.09%
2024/05/13	10	29.27	9	28.68	28.70	1	6,734	0.01%
2024/05/10	1	29.25	1	29.05	29.05	0	6,498	0.00%
2024/05/09	2	28.40	13	28.63	28.40	-11	6,290	-0.17%
2024/05/08	5	28.63	1	30.00	28.40	4	6,205	0.06%
2024/05/07	7	28.36	5	28.65	28.65	2	5,948	0.03%
2024/05/06	2	28.30	0	0.00	28.50	2	5,855	0.03%
2024/05/03	1	28.90	0.8	29.10	28.90	0.3	5,778	0.00%
2024/05/02	14	29.99	3	30.12	29.70	11	5,634	0.20%
2024/04/30	22	31.23	6	29.58	29.75	16	5,255	0.30%
2024/04/29	2	29.45	21	30.40	30.40	-19	4,712	-0.40%
2024/04/26	20	27.26	20.2	27.46	27.65	-0.2	4,583	0.00%
2024/04/25	0	0.00	1	25.10	25.15	-1	4,234	-0.02%
2024/04/24	0	0.00	1	25.15	25.15	-1	4,193	-0.02%
2024/04/22	5	25.30	0	0.00	24.50	5	4,141	0.12%
2024/04/19	6	24.50	1	25.00	24.60	5	4,050	0.12%
2024/04/18	2	24.65	0	0.00	24.70	2	4,034	0.05%
2024/04/17	3	24.60	1	24.85	24.60	2	4,003	0.05%
2024/04/16	0	23.60	0	0.00	23.20	0	3,915	0.00%
2024/04/15	1	23.70	0	0.00	23.70	1	3,941	0.03%
2024/04/12	20	23.56	2	23.60	23.90	18	4,022	0.45%
2024/04/11	12	23.68	0	0.00	23.60	12	4,491	0.27%
2024/04/08	20	23.80	0	0.00	24.10	20	4,708	0.42%
2024/04/01	0	23.70	0	0.00	23.65	0	4,677	0.00%
2024/03/22	0	0.00	15	23.70	24.20	-15	4,686	-0.32%
2024/03/21	10	24.70	1	25.00	24.35	9	4,675	0.19%
2024/03/20	10	24.50	0	0.00	24.70	10	4,576	0.22%
2024/03/19	5	24.77	10	25.06	24.75	-5	4,482	-0.11%
2024/03/18	8.8	24.26	5.4	24.58	24.35	3.4	4,221	0.08%
2024/03/15	12	24.57	44	24.33	24.50	-32	3,899	-0.82%
2024/03/14	0	0.00	4.1	22.70	22.70	-4.1	3,454	-0.12%
2024/03/13	2	20.00	25.3	20.70	20.65	-23.3	3,496	-0.67%
2024/03/12	5	19.30	0.1	19.45	19.65	4.9	3,423	0.14%
2024/03/11	0	0.00	22	19.07	19.40	-22	3,704	-0.59%
2024/03/08	30	18.50	1	18.75	18.55	29	3,826	0.76%
2024/03/05	0	0.00	1	17.90	17.80	-1	3,818	-0.03%
2024/03/04	5	17.20	0	0.00	17.45	5	3,789	0.13%
2024/03/01	1	17.80	0	0.00	17.50	1	3,792	0.03%
2024/02/29	0	0.00	5	17.70	17.65	-5	3,792	-0.13%
2024/02/23	2	17.50	22.1	17.35	17.30	-20.1	3,747	-0.54%
2024/02/22	5	17.60	21	17.64	17.50	-16	3,731	-0.43%
2024/02/21	1	17.65	1	17.65	17.50	0	3,696	0.00%
2024/02/05	5	15.75	0	0.00	15.75	5	3,638	0.14%
2024/02/02	10	16.10	0	0.00	16.05	10	3,621	0.28%
2024/01/25	5	16.75	0	0.00	16.55	5	3,551	0.14%
2024/01/22	2	16.35	2	16.55	16.55	0	3,523	0.00%
2024/01/18	5	16.75	5	16.95	16.95	0	3,477	0.00%
2024/01/11	10	17.25	0	0.00	17.40	10	3,320	0.30%
2024/01/08	6	17.78	0	0.00	17.65	6	3,176	0.19%
2024/01/05	40	18.56	8	18.52	18.35	32	3,066	1.04%
2024/01/04	2	17.90	16	18.43	18.50	-14	2,534	-0.55%
2024/01/02	0	0.00	1	17.20	16.70	-1	2,260	-0.04%
2023/12/28	0	0.00	103	16.44	16.60	-103	2,210	-4.66%	大賣/鉅額交易
2023/12/27	4	16.81	2	17.00	16.60	2	2,179	0.09%
2023/12/25	0	0.00	11	16.35	16.20	-11	2,130	-0.52%
2023/12/21	10	17.21	0	0.00	17.10	10	2,002	0.50%
2023/12/20	3	16.47	0	0.00	16.70	3	1,914	0.16%
2023/12/15	2	16.45	0	0.00	16.35	2	1,764	0.11%
2023/12/14	0	16.60	0	0.00	16.30	0	1,750	0.00%
2023/12/12	2	16.90	0	0.00	16.75	2	1,710	0.12%
2023/12/11	1	16.90	0	0.00	16.90	1	1,675	0.06%
2023/12/08	1	17.50	7	17.16	17.20	-6	1,628	-0.37%
2023/12/07	5	16.95	0	0.00	16.85	5	1,518	0.33%
2023/12/06	7	17.72	6	17.72	18.00	1	1,394	0.07%
2023/12/05	2	17.70	0.1	17.75	17.75	1.9	1,007	0.19%
2023/12/04	2	15.35	2.2	15.76	16.15	-0.2	763	-0.03%
2023/12/01	0	0.00	1	14.90	14.70	-1	646	-0.15%
2023/11/28	0	0.00	3	14.48	14.15	-3	578	-0.52%
2023/11/24	0	0.00	11	13.90	14.00	-11	545	-2.02%
2023/10/31	0.1	12.35	0	0.00	12.25	0.1	567	0.02%
2023/09/22	1	13.20	0	0.00	13.20	1	659	0.15%
2023/09/20	1	13.50	1	13.30	13.30	0	664	0.00%
2023/09/19	2	13.50	2	13.35	13.30	0	653	0.00%
2023/09/06	0	0.00	1	12.80	12.70	-1	711	-0.14%
2023/08/30	0	0.00	11	12.70	12.70	-11	949	-1.16%
2023/08/28	1	12.75	0.2	12.70	12.70	0.8	982	0.08%
2023/08/24	2	12.90	0	0.00	12.80	2	1,039	0.19%
2023/08/22	0	0.00	1	13.30	13.05	-1	1,097	-0.09%
2023/08/21	3	12.97	0	0.00	13.00	3	1,291	0.23%
2023/08/18	7	13.56	6	13.79	13.65	1	1,350	0.07%
2023/07/13	1	12.85	0	0.00	12.50	1	1,239	0.08%
2023/07/12	1	12.90	11	12.92	12.85	-10	1,248	-0.80%
2023/07/05	3	13.40	0	0.00	13.45	3	1,242	0.24%
2023/07/04	0	0.00	2	13.70	13.50	-2	1,238	-0.16%
2023/07/03	2	13.65	0	0.00	13.65	2	1,229	0.16%
2023/06/19	1	14.10	0	0.00	14.15	1	1,195	0.08%
2023/06/15	0	0.00	2	14.10	14.05	-2	1,178	-0.17%
2023/06/08	1	14.75	1.1	13.86	14.40	-0.1	1,135	-0.01%
2023/06/06	2	13.90	2	13.70	13.70	0	999	0.00%
2023/05/25	4	14.20	3	14.25	14.50	1	1,463	0.07%
2023/05/24	0	0.00	3.1	14.17	14.35	-3.1	1,268	-0.24%
2023/04/26	0.2	12.85	0	0.00	12.70	0.2	1,268	0.02%
2023/04/25	1	12.85	0	0.00	12.70	1	1,270	0.08%
2023/04/17	0	0.00	1.1	14.20	14.00	-1.1	1,257	-0.08%
2023/04/11	0	13.90	0	0.00	13.75	0	1,245	0.00%
2023/04/06	0	13.70	0	0.00	13.55	0	1,269	0.00%
2023/03/31	0	0.00	8	13.60	13.55	-8	1,295	-0.62%
2023/03/24	0	13.80	0	0.00	13.65	0	1,551	0.00%
2023/03/20	1	13.75	0	0.00	13.75	1	1,556	0.06%
2023/03/16	0	13.95	0	0.00	13.50	0	1,561	0.00%
2023/03/13	2	13.90	0	0.00	14.05	2	1,556	0.13%
2023/03/09	1	14.75	0	0.00	14.60	1	1,652	0.06%
2023/03/08	3	14.75	0	0.00	14.70	3	1,645	0.18%
2023/03/07	5	15.00	0	0.00	14.95	5	1,640	0.30%
2023/03/06	1	14.85	3	15.00	15.00	-2	1,639	-0.12%
2023/03/03	4	15.10	0	0.00	15.10	4	1,631	0.25%
2023/02/24	11	15.34	9	15.37	15.05	2	1,448	0.14%
2023/02/23	2	14.28	24	15.03	15.05	-22	1,235	-1.78%
2023/02/17	2	13.30	2	13.40	13.50	0	1,083	0.00%
2023/01/31	20	13.35	0	0.00	13.30	20	1,102	1.81%
2022/12/29	0	0.00	1	13.45	13.50	-1	1,175	-0.09%
2022/12/26	2	13.63	0	0.00	13.65	2	1,175	0.17%
2022/12/21	0	0.00	1	14.00	13.75	-1	978	-0.10%
2022/12/19	0	0.00	1	13.45	13.40	-1	990	-0.10%
2022/12/12	1	13.40	0	0.00	13.40	1	1,008	0.10%
2022/12/05	3	14.20	0	0.00	14.10	3	1,049	0.29%
2022/11/23	0	0.00	2	12.93	12.90	-2	922	-0.22%
2022/11/22	0	0.00	1.5	12.83	12.60	-1.5	899	-0.17%
2022/11/21	0	0.00	4	12.95	12.75	-4	897	-0.45%
2022/11/18	0	0.00	7.1	13.44	13.00	-7.1	893	-0.79%
2022/11/14	0	0.00	2	13.60	13.65	-2	886	-0.23%
2022/10/25	1	12.45	1	12.20	12.20	0	945	0.00%
2022/10/24	1	12.55	1	12.70	12.40	0	952	0.00%
2022/10/14	1	12.75	0	0.00	12.90	1	997	0.10%
2022/10/13	0	0.00	6	12.42	12.05	-6	1,002	-0.60%
2022/09/26	0.1	14.25	0	0.00	13.65	0.1	984	0.01%
2022/09/21	8	15.31	8	15.23	15.20	0	980	0.00%
2022/09/13	0	0.00	1	15.35	15.15	-1	999	-0.10%
2022/09/12	1	15.75	0	0.00	15.30	1	1,026	0.10%
2022/08/29	2	16.75	2	16.80	16.75	0	1,022	0.00%
2022/08/26	2	17.50	0	0.00	17.50	2	1,062	0.19%
2022/08/09	3	17.90	0	0.00	18.00	3	1,415	0.21%
2022/08/04	0	0.00	1	18.05	17.65	-1	1,589	-0.06%
2022/07/29	0	0.00	1	20.55	20.60	-1	1,642	-0.06%
2022/07/21	1	19.65	0	0.00	19.65	1	2,329	0.04%
2022/07/19	0	0.00	1	19.35	19.30	-1	2,702	-0.04%
2022/07/14	0	0.00	4	17.84	18.40	-4	3,659	-0.11%
2022/07/12	1	17.30	0	0.00	17.25	1	3,715	0.03%
2022/07/06	1	17.40	0	0.00	17.20	1	3,970	0.03%
2022/07/05	0	0.00	6	17.60	17.70	-6	4,004	-0.15%
2022/06/27	8	19.69	0	0.00	19.85	8	4,541	0.18%
2022/06/24	0	0.00	3	19.40	19.00	-3	4,575	-0.07%
2022/06/23	1	18.10	0	0.00	18.30	1	4,623	0.02%
2022/06/22	0	0.00	4	19.05	18.90	-4	4,646	-0.09%
2022/06/16	0	0.00	5	20.60	20.35	-5	4,722	-0.11%
2022/06/14	0	0.00	5	21.35	21.35	-5	4,861	-0.10%
2022/06/13	0	0.00	0	22.25	21.45	0	4,955	0.00%
2022/06/10	0	0.00	2	22.30	22.50	-2	5,046	-0.04%
2022/06/06	0	0.00	1	22.75	22.75	-1	6,428	-0.02%
2022/06/02	10	22.55	5	22.45	22.45	5	6,604	0.08%
2022/05/31	7	22.59	5	22.40	22.40	2	7,409	0.03%
2022/05/30	8	22.46	28	22.40	22.40	-20	8,421	-0.24%
2022/05/24	9	22.50	0	0.00	22.40	9	10,666	0.08%
2022/05/20	3	22.10	3	21.65	21.65	0	11,044	0.00%
2022/05/19	2	21.40	10	21.60	21.60	-8	11,090	-0.07%
2022/05/17	2	21.90	0	0.00	21.75	2	11,122	0.02%
2022/05/13	1	22.05	0	0.00	22.00	1	11,026	0.01%
2022/05/12	1	22.65	0	0.00	21.50	1	10,993	0.01%
2022/05/11	10	23.43	0	0.00	23.40	10	10,923	0.09%
2022/05/10	0	0.00	5	23.80	23.70	-5	10,910	-0.05%
2022/05/09	5	23.90	0	0.00	23.50	5	10,866	0.05%
2022/05/06	0	0.00	1	23.95	24.05	-1	10,838	-0.01%
2022/05/05	9	24.07	9	24.19	24.30	0	10,817	0.00%
2022/05/04	17	24.41	15	24.18	24.10	2	10,737	0.02%
2022/05/03	1	23.30	0	0.00	23.25	1	10,506	0.01%
2022/04/29	5	23.99	6	23.90	23.40	-1	10,482	-0.01%
2022/04/28	2	23.43	0	0.00	23.30	2	10,290	0.02%
2022/04/27	3	23.77	2	23.90	23.75	1	10,231	0.01%
2022/04/26	20	24.53	14	24.31	24.05	6	10,125	0.06%
2022/04/25	14	24.94	2	24.55	24.40	12	10,002	0.12%
2022/04/22	15	25.49	33	25.72	26.80	-18	9,730	-0.18%
2022/04/21	17	24.63	20	24.52	24.40	-3	9,100	-0.03%
2022/04/20	29	25.35	40	24.92	24.25	-11	9,032	-0.12%
2022/04/19	3	23.83	15	23.73	23.70	-12	8,785	-0.14%
2022/04/18	10	24.06	16	23.55	23.55	-6	8,769	-0.07%
2022/04/15	14	24.31	15	24.61	24.25	-1	8,735	-0.01%
2022/04/14	9	24.38	0	0.00	24.15	9	8,667	0.10%
2022/04/13	0	0.00	1	23.85	23.85	-1	8,537	-0.01%
2022/04/12	3	23.10	0	0.00	23.05	3	8,504	0.04%
2022/04/11	2	23.98	1	23.90	23.55	1	8,479	0.01%
2022/04/07	27	24.11	5	23.45	23.45	22	8,367	0.26%
2022/04/06	4	24.68	4	24.95	24.10	0	8,278	0.00%
2022/04/01	7	24.21	8	24.26	24.25	-1	8,075	-0.01%
2022/03/31	0	0.00	1	23.25	23.20	-1	7,890	-0.01%
2022/03/30	1	23.50	0	0.00	23.50	1	7,885	0.01%
2022/03/29	5	24.17	7	23.54	23.65	-2	7,874	-0.03%
2022/03/28	4	23.39	1	23.45	23.70	3	7,813	0.04%
2022/03/25	1	22.50	12	22.60	22.65	-11	7,762	-0.14%
2022/03/24	0	0.00	3	23.37	23.20	-3	7,730	-0.04%
2022/03/22	13	23.80	13	23.60	23.60	0	7,692	0.00%
2022/03/21	0	0.00	2	23.90	24.00	-2	7,681	-0.03%
2022/03/18	1	23.70	1	23.60	23.75	0	7,652	0.00%
2022/03/17	21	24.05	19	24.40	24.20	2	7,608	0.03%
2022/03/16	44	24.43	20	23.74	23.70	24	7,527	0.32%
2022/03/15	12	24.20	10	24.36	24.40	2	7,438	0.03%
2022/03/14	29	25.43	22	25.07	25.05	7	7,398	0.09%
2022/03/11	15	25.18	14	25.20	25.45	1	7,320	0.01%
2022/03/10	120	25.55	116	26.20	25.30	4	7,132	0.06%	大買/大賣/
2022/03/09	0	0.00	2	23.70	24.95	-2	6,272	-0.03%
2022/03/08	2	24.15	2	24.30	22.70	0	6,197	0.00%
2022/03/07	17	25.01	14	24.94	24.55	3	5,986	0.05%
2022/03/04	37	25.69	15	25.77	24.65	22	5,710	0.39%
2022/03/03	40	25.49	36	25.20	25.35	4	5,208	0.08%
2022/03/02	0	0.00	26	24.11	24.20	-26	4,154	-0.63%
2022/03/01	3	22.43	5	22.32	22.00	-2	3,983	-0.05%
2022/02/25	89	24.21	65	24.20	23.10	24	3,795	0.63%
2022/02/24	62	24.12	44	24.17	24.00	18	3,067	0.59%
2022/02/23	2	21.60	6	21.93	22.65	-4	1,939	-0.21%
2022/02/22	6	21.13	2	20.25	20.60	4	1,827	0.22%
2022/02/21	1	21.35	3	21.90	21.90	-2	1,512	-0.13%
2022/02/18	0	0.00	2	19.95	19.95	-2	1,489	-0.13%
2022/01/10	1	19.05	0	0.00	18.95	1	3,012	0.03%
2022/01/05	1	19.70	0	0.00	19.55	1	3,339	0.03%
2021/12/24	1	20.20	1	20.00	20.00	0	4,110	0.00%
2021/12/17	1	20.50	0	0.00	20.40	1	4,383	0.02%
2021/12/09	1	20.75	1	20.70	20.75	0	4,523	0.00%
2021/12/08	12	21.50	12	21.41	20.80	0	4,596	0.00%
2021/12/06	0	0.00	3	20.65	20.45	-3	4,577	-0.07%
2021/12/03	3	20.55	8	20.14	20.10	-5	4,654	-0.11%
2021/11/30	6	19.98	5	20.20	20.25	1	5,074	0.02%
2021/11/26	1	19.60	5	19.50	19.65	-4	5,221	-0.08%
2021/11/18	1	20.35	0	0.00	20.30	1	6,770	0.01%
2021/11/17	5	20.45	0	0.00	20.15	5	6,922	0.07%
2021/11/16	0	0.00	5	20.65	20.55	-5	7,259	-0.07%
2021/11/15	8	20.66	17	21.04	20.55	-9	7,614	-0.12%
2021/11/12	0	0.00	15	21.80	21.80	-15	7,665	-0.20%
2021/11/11	2	21.80	2	22.30	21.80	0	7,687	0.00%
2021/11/09	9	21.94	7	22.05	22.20	2	7,692	0.03%
2021/11/08	0	0.00	2	22.15	22.40	-2	7,630	-0.03%
2021/11/04	42	22.36	43	21.71	21.60	-1	7,679	-0.01%
2021/11/03	2	22.15	0	0.00	22.15	2	7,772	0.03%
2021/11/02	0	0.00	3	22.35	22.00	-3	7,833	-0.04%
2021/11/01	26	21.68	23	21.56	21.65	3	7,800	0.04%
2021/10/28	1	21.90	2	21.43	21.25	-1	7,890	-0.01%
2021/10/26	1	20.95	3	21.37	21.45	-2	8,291	-0.02%
2021/10/25	3	20.90	2	20.40	21.40	1	8,748	0.01%
2021/10/22	2	20.60	0	0.00	20.45	2	9,000	0.02%
2021/10/21	3	22.10	3	22.00	22.10	0	9,143	0.00%
2021/10/20	3	21.55	2	21.80	21.45	1	9,632	0.01%
2021/10/19	30	21.53	30	21.67	21.60	0	9,846	0.00%
2021/10/18	0	0.00	1	21.35	21.65	-1	10,050	-0.01%
2021/10/15	16	21.39	15	21.60	21.85	1	10,222	0.01%
2021/10/14	0	0.00	2	22.05	22.10	-2	10,267	-0.02%
2021/10/13	5	21.56	3	22.20	21.20	2	10,598	0.02%
2021/10/12	2	21.50	0	0.00	21.50	2	11,212	0.02%
2021/10/08	35	23.03	13	22.69	22.70	22	11,310	0.19%
2021/10/07	11	23.71	14	23.30	23.10	-3	11,328	-0.03%
2021/10/06	2	22.80	2	23.10	22.35	0	11,220	0.00%
2021/10/05	11	23.09	13	22.24	23.35	-2	11,208	-0.02%
2021/10/04	7	23.37	7	23.12	22.15	0	11,115	0.00%
2021/10/01	1	24.55	2	24.48	23.85	-1	11,089	-0.01%
2021/09/30	10	25.60	9	25.68	25.85	1	11,087	0.01%
2021/09/29	4	25.71	2	24.85	24.85	2	11,107	0.02%
2021/09/28	0	0.00	2	25.50	25.70	-2	11,158	-0.02%
2021/09/27	2	26.60	1	26.00	26.00	1	11,260	0.01%
2021/09/24	5	26.69	4	27.15	26.65	1	11,466	0.01%
2021/09/23	2	26.85	4	26.96	26.60	-2	12,106	-0.02%
2021/09/22	5	26.67	2	26.55	26.55	3	12,926	0.02%
2021/09/17	4	27.79	4	28.11	27.70	0	13,174	0.00%
2021/09/16	1	27.50	1	27.80	27.40	0	13,240	0.00%
2021/09/15	1	28.00	1	27.90	27.95	0	13,513	0.00%
2021/09/14	7	28.55	44	27.95	27.95	-37	13,918	-0.27%
2021/09/13	10	29.03	11	28.95	28.60	-1	14,370	-0.01%
2021/09/10	0	0.00	2	28.55	28.40	-2	14,344	-0.01%
2021/09/09	2	28.05	0	0.00	28.35	2	14,479	0.01%
2021/09/08	4	27.84	3	28.27	28.00	1	14,824	0.01%
2021/09/07	8	28.80	7	29.05	28.55	1	15,480	0.01%
2021/09/06	5	28.28	1	28.00	28.00	4	15,448	0.03%
2021/09/03	2	30.10	17	29.46	29.65	-15	15,419	-0.10%
2021/09/02	3	30.98	2	30.70	30.70	1	15,359	0.01%
2021/09/01	7	31.09	1	31.70	31.20	6	15,292	0.04%
2021/08/31	18	32.07	5	32.30	32.30	13	15,256	0.09%
2021/08/30	1	32.05	3	32.93	32.05	-2	15,171	-0.01%
2021/08/27	2	31.90	1	32.00	31.75	1	15,141	0.01%
2021/08/26	20	33.28	1	34.30	33.20	19	15,115	0.13%
2021/08/25	5	33.06	7	33.39	33.15	-2	15,099	-0.01%
2021/08/24	19	35.28	30	35.27	33.70	-11	14,935	-0.07%
2021/08/23	1	32.00	5	33.25	33.55	-4	14,149	-0.03%
2021/08/20	9	29.57	7	30.40	30.50	2	14,090	0.01%
2021/08/19	4	28.64	4	28.15	27.75	0	13,895	0.00%
2021/08/18	7	26.28	7	26.80	27.65	0	13,610	0.00%
2021/08/17	22	26.62	4	25.61	25.15	18	13,622	0.13%
2021/08/16	30	27.47	10	27.00	26.45	20	13,792	0.15%
2021/08/13	16	28.34	16	28.39	27.55	0	13,919	0.00%
2021/08/12	11	28.00	0	0.00	28.30	11	14,050	0.08%
2021/08/10	4	29.65	3	29.00	29.00	1	14,027	0.01%
2021/08/09	3	30.33	3	30.10	30.10	0	13,992	0.00%
2021/08/06	4	30.46	4	30.60	30.05	0	13,896	0.00%
2021/08/04	1	30.00	5	30.02	29.85	-4	13,720	-0.03%
2021/08/03	6	30.58	0	0.00	30.35	6	13,778	0.04%
2021/08/02	4	30.40	5	31.01	30.80	-1	13,762	-0.01%
2021/07/30	8	30.28	1	30.05	30.05	7	13,574	0.05%
2021/07/29	212	32.63	209	32.88	32.20	3	13,418	0.02%	大買/大賣/
2021/07/28	5	32.05	5	32.51	32.00	0	12,971	0.00%
2021/07/27	5	31.79	5	32.09	31.25	0	12,791	0.00%
2021/07/23	0	0.00	10	30.57	31.45	-10	12,513	-0.08%
2021/07/22	8	28.67	1	29.45	28.60	7	12,471	0.06%
2021/07/21	11	29.71	0	0.00	30.55	11	12,569	0.09%
2021/07/20	3	31.38	0	0.00	31.90	3	12,433	0.02%
2021/07/19	12	36.37	7	36.39	34.55	5	12,481	0.04%
2021/07/16	11	34.89	5	35.76	35.35	6	12,354	0.05%
2021/07/14	3	29.35	0	0.00	30.00	3	12,108	0.02%
2021/07/13	1	34.00	0	0.00	32.60	1	12,168	0.01%
2021/07/12	10	35.80	1	38.35	36.20	9	12,242	0.07%
2021/07/07	14	38.64	1	38.00	36.10	13	12,525	0.10%
2021/07/06	7	39.13	6	39.61	38.25	1	12,506	0.01%
2021/07/05	25	38.17	2	37.68	38.85	23	12,467	0.18%
2021/07/02	22	42.36	27	42.79	40.85	-5	12,448	-0.04%
2021/07/01	11	44.71	14	42.69	43.50	-3	12,366	-0.02%
2021/06/30	22	41.69	7	41.04	42.40	15	12,153	0.12%
2021/06/29	19	38.28	40	37.94	38.55	-21	11,489	-0.18%
2021/06/28	24	35.05	4	35.05	35.05	20	10,734	0.19%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	3	26.60	5	28.32	29.00	-2	10,417	-0.02%
2021/06/23	15	26.62	154	26.40	26.40	-139	10,189	-1.36%	大賣/鉅額交易
2021/06/22	17	29.24	1	28.95	29.30	16	9,789	0.16%
2021/06/18	152	24.20	0	0.00	24.25	152	9,466	1.61%	大買/鉅額交易
2021/06/17	4	20.90	18	21.89	22.05	-14	9,624	-0.15%
2021/06/16	23	20.44	24	21.05	20.05	-1	9,541	-0.01%
2021/06/15	7	18.60	5	18.17	19.45	2	8,924	0.02%
2021/06/09	2	17.38	0	0.00	17.40	2	8,887	0.02%
2021/06/03	0	0.00	5	18.06	18.00	-5	8,659	-0.06%
2021/06/02	3	18.37	1	17.95	17.65	2	8,577	0.02%
2021/06/01	15	17.48	18	17.53	18.05	-3	8,421	-0.04%
2021/05/31	37	17.74	35	17.87	17.40	2	8,325	0.02%
2021/05/28	0	0.00	17	18.15	18.05	-17	8,254	-0.21%
2021/05/27	15	18.27	45	18.05	18.00	-30	8,153	-0.37%
2021/05/26	30	18.53	24	17.87	17.65	6	7,984	0.08%
2021/05/25	7	17.26	0.1	17.75	17.80	6.9	7,866	0.09%
2021/05/24	14	18.14	18	18.04	18.05	-4	7,701	-0.05%
2021/05/21	10	16.55	0	0.00	17.00	10	7,503	0.13%
2021/05/20	21	15.95	6	16.34	15.85	15	7,359	0.20%
2021/05/19	6	15.18	0	0.00	15.20	6	7,285	0.08%
2021/05/18	0	0.00	2	13.85	13.85	-2	7,272	-0.03%
2021/05/13	3	14.75	0	0.00	14.75	3	7,160	0.04%
2021/05/12	15	17.28	15	17.40	16.35	0	7,136	0.00%
2021/05/11	10.1	19.11	24	19.12	18.15	-13.9	7,121	-0.20%
2021/05/10	2	19.20	2	19.15	18.75	0	7,010	0.00%
2021/05/06	0	0.00	1	18.15	18.00	-1	6,865	-0.01%
2021/05/05	12	17.52	0	0.00	18.35	12	6,797	0.18%
2021/05/04	4	18.10	0	0.00	18.10	4	6,724	0.06%
2021/05/03	3	21.58	12	21.51	20.10	-9	6,612	-0.14%
2021/04/29	1	21.00	7	20.23	20.90	-6	6,287	-0.10%
2021/04/28	0	0.00	33	20.33	20.50	-33	6,268	-0.53%
2021/04/27	19	20.79	8	21.51	20.80	11	6,076	0.18%
2021/04/26	11	19.22	19	19.67	19.80	-8	5,744	-0.14%
2021/04/23	9	18.51	10	17.78	18.00	-1	5,636	-0.02%
2021/04/22	24	20.68	5	19.77	19.10	19	5,455	0.35%
2021/04/21	11	17.64	30	19.00	19.10	-19	5,187	-0.37%
2021/04/20	13	16.90	49	17.34	17.40	-36	4,994	-0.72%
2021/04/19	10	15.00	14	15.48	15.85	-4	4,626	-0.09%
2021/04/16	19	14.30	10	14.01	14.45	9	4,560	0.20%
2021/04/15	1	13.90	0	0.00	13.95	1	4,468	0.02%
2021/04/14	33	14.26	13	14.44	13.75	20	4,484	0.45%
2021/04/13	1	14.60	10	15.10	14.00	-9	4,432	-0.20%
2021/04/12	1	14.10	1	13.85	14.10	0	4,304	0.00%
2021/04/09	0	13.70	7	13.91	13.70	-7	4,398	-0.16%
2021/04/08	2	14.15	2	14.25	14.25	0	4,535	0.00%
2021/04/07	0	0.00	0.1	13.70	13.80	-0.1	4,541	0.00%
2021/04/06	10	13.33	0	0.00	13.40	10	4,692	0.21%
2021/04/01	26	13.43	3	13.37	13.40	23	4,746	0.48%
2021/03/31	10	13.95	10	13.85	13.45	0	4,761	0.00%
2021/03/30	14.1	13.33	11	13.29	13.30	3.1	4,712	0.06%
2021/03/29	36	13.76	16	13.90	13.40	20	4,715	0.42%
2021/03/26	37	13.63	24	13.69	13.60	13	4,788	0.27%
2021/03/25	9	13.26	0	0.00	13.15	9	4,825	0.19%
2021/03/24	5	13.09	0	0.00	13.70	5	4,820	0.10%
2021/03/23	15	13.70	18	13.81	13.20	-3	4,762	-0.06%
2021/03/22	13	14.66	8.1	14.58	14.55	5	4,594	0.11%
2021/03/19	3.1	13.56	22	13.64	14.10	-19	4,268	-0.44%
2021/03/18	3	12.72	5.1	12.59	12.85	-2.1	3,954	-0.05%
2021/03/17	8.1	12.03	9	12.03	12.15	-0.9	3,797	-0.02%
2021/03/16	0	0.00	2	12.25	12.25	-2	3,572	-0.06%
2021/03/15	0	0.00	2	11.15	11.15	-2	3,478	-0.06%
2021/02/26	2	10.10	2	10.35	10.15	0	3,297	0.00%
2021/02/25	2	10.25	2	10.30	10.30	0	3,282	0.00%
2021/02/19	4	10.28	0	0.00	10.10	4	3,158	0.13%
2021/02/18	0	0.00	2	9.62	10.15	-2	3,041	-0.07%
2021/02/05	7	8.96	0	0.00	8.90	7	2,970	0.24%
2021/01/21	3	9.60	0	0.00	9.50	3	2,563	0.12%
2021/01/14	0	0.00	1	12.05	11.80	-1	2,297	-0.04%
2021/01/12	2	11.80	0	0.00	11.80	2	2,180	0.09%
2021/01/11	1	13.20	7	13.14	13.10	-6	2,125	-0.28%
2021/01/08	4	12.75	0	0.00	12.75	4	2,040	0.20%
2021/01/07	4	14.49	5	14.15	14.15	-1	1,990	-0.05%
2021/01/05	7	14.24	10.8	14.23	14.30	-3.8	1,827	-0.21%
2021/01/04	10	12.73	3	12.95	13.00	7	1,574	0.44%
2020/12/31	1	11.85	1	11.70	11.85	0	1,413	0.00%
2020/12/30	9	11.04	0	0.00	10.80	9	1,201	0.75%
2020/12/29	10	11.40	0	0.00	11.40	10	1,069	0.93%
2020/12/28	23	10.37	11	10.10	10.40	12	865	1.39%
2020/12/23	0	0.00	2	8.87	8.79	-2	659	-0.30%
2020/12/22	1	9.60	1	9.00	9.07	0	624	0.00%
2020/12/21	3	9.06	0	0.00	9.39	3	484	0.62%
2020/09/03	0	0.00	3.1	7.17	7.25	-3.1	256	-1.21%
2020/08/26	0	0.00	0.1	6.98	6.98	-0.1	218	-0.05%
2020/08/17	0	0.00	2	6.90	6.96	-2	207	-0.97%
2020/08/13	1	6.66	0	0.00	6.68	1	193	0.52%
2020/07/08	0	0.00	1	6.75	6.73	-1	191	-0.52%
2020/07/06	0	0.00	1	6.82	6.82	-1	195	-0.51%
2020/07/03	1	6.76	0	0.00	6.82	1	194	0.51%
2020/07/02	1	6.77	0	0.00	6.81	1	195	0.51%
2020/06/10	0	0.00	0.2	6.50	6.43	-0.2	173	-0.11%
2020/05/08	0	0.00	1	6.10	6.10	-1	235	-0.42%
2020/04/29	0	0.00	1	6.19	6.18	-1	226	-0.44%
2020/04/27	1	5.87	0	0.00	5.93	1	228	0.44%
2020/04/20	1	5.99	0	0.00	6.02	1	225	0.44%
2019/11/15	0	0.00	5	7.30	7.35	-5	98	-5.09%
2019/07/22	0	0.00	2	7.90	7.88	-2	140	-1.42%
2019/07/17	2	7.90	0	0.00	7.92	2	138	1.44%
2018/07/17	10	8.40	0	0.00	8.29	10	584	1.71%
2018/07/09	0	0.00	1	8.69	8.62	-1	585	-0.17%
2018/06/15	0	0.00	3	7.83	7.85	-3	481	-0.62%
2018/06/06	0	0.00	1	7.97	7.95	-1	831	-0.12%
2018/05/28	1	7.43	0	0.00	7.50	1	806	0.12%
2018/05/23	0	0.00	18	7.50	7.48	-18	793	-2.27%
2018/05/22	2	7.53	0	0.00	7.53	2	790	0.25%
2018/05/16	18	7.47	0	0.00	7.51	18	765	2.35%
2018/04/09	1	7.36	0	0.00	7.36	1	610	0.16%
2018/01/10	0	0.00	4	7.09	7.10	-4	198	-2.01%