志信 (2611)-凱基-豐中券商分點個股進出

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
33.85
漲跌
▲0.25
漲幅
+0.74%
成交量
2,592張
產業
上市航運類股
238人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/06/17	10	33.57	2	34.13	33.60	8	8,088	0.10%
2024/06/14	2	34.25	33	34.08	34.15	-31	8,327	-0.37%
2024/06/13	0	0.00	1	32.70	32.75	-1	8,533	-0.01%
2024/06/12	10	31.65	10	32.30	32.35	0	8,978	0.00%
2024/06/11	25.2	33.24	10	33.45	32.20	15.2	8,953	0.17%
2024/06/07	2	33.23	3	33.45	33.70	-1	9,013	-0.01%
2024/06/06	41	33.63	21	33.58	33.45	20	9,017	0.22%
2024/06/05	20	34.04	32	34.41	34.20	-12	8,753	-0.14%
2024/06/04	10	31.65	0	0.00	32.00	10	8,491	0.12%
2024/06/03	1	32.00	12	32.28	32.25	-11	8,459	-0.13%
2024/05/31	0	0.00	1	31.75	31.55	-1	8,398	-0.01%
2024/05/30	13	31.34	13	32.17	31.25	0	8,332	0.00%
2024/05/29	22.2	31.91	6	32.39	31.75	16.2	8,266	0.20%
2024/05/28	7	31.88	14	32.17	32.20	-7	8,126	-0.09%
2024/05/27	11	31.47	19	31.49	31.60	-8	7,911	-0.10%
2024/05/24	2	30.95	27	31.16	30.85	-25	7,768	-0.32%
2024/05/23	6.3	30.29	6	30.37	30.10	0.3	7,627	0.00%
2024/05/22	0.3	30.35	6	30.14	30.40	-5.8	7,541	-0.08%
2024/05/21	10	29.68	2	30.08	29.70	8	7,514	0.11%
2024/05/20	25	30.80	3	30.85	30.35	22	7,517	0.29%
2024/05/17	11	30.67	22	30.78	31.20	-11	7,428	-0.15%
2024/05/16	34	30.13	26	30.54	30.65	8	7,234	0.11%
2024/05/15	44	29.48	2	29.53	29.75	42	7,061	0.59%
2024/05/14	3	28.77	3	28.67	28.70	0	6,847	0.00%
2024/05/13	9	29.24	5	29.53	28.70	4	6,734	0.06%
2024/05/10	16	29.11	15	29.59	29.05	1	6,498	0.02%
2024/05/09	2	28.60	2	28.63	28.40	0	6,290	0.00%
2024/05/08	14	28.90	7	29.65	28.40	7	6,205	0.11%
2024/05/07	4.2	28.45	3	28.50	28.65	1.2	5,948	0.02%
2024/05/06	5	28.44	3	28.50	28.50	2	5,855	0.03%
2024/05/03	15	29.15	0	0.00	28.90	15	5,778	0.26%
2024/05/02	26	29.88	22	30.39	29.70	4	5,634	0.07%
2024/04/30	14	30.22	0	0.00	29.75	14	5,255	0.27%
2024/04/29	0	0.00	4	30.40	30.40	-4	4,712	-0.08%
2024/04/26	9	27.43	18	27.54	27.65	-9	4,583	-0.20%
2024/04/25	4	24.85	10	25.35	25.15	-6	4,234	-0.14%
2024/04/24	0	0.00	23.2	25.13	25.15	-23.2	4,193	-0.55%
2024/04/22	10	24.55	20	25.15	24.50	-10	4,141	-0.24%
2024/04/19	0	0.00	4	24.60	24.60	-4	4,050	-0.10%
2024/04/18	0	0.00	0.5	24.75	24.70	-0.5	4,034	-0.01%
2024/04/17	1	24.65	45	24.38	24.60	-44	4,003	-1.10%
2024/04/16	10	23.35	2	23.55	23.20	8	3,915	0.20%
2024/04/15	0	0.00	3	23.70	23.70	-3	3,941	-0.08%
2024/04/12	10	23.35	24	23.94	23.90	-14	4,022	-0.35%
2024/04/10	1	23.75	19	23.81	23.70	-18	4,730	-0.38%
2024/04/09	2	24.28	12	24.08	24.00	-10	4,726	-0.21%
2024/04/08	5	23.95	23	24.01	24.10	-18	4,708	-0.38%
2024/04/02	1	23.45	11	23.90	23.70	-10	4,678	-0.21%
2024/04/01	3	23.45	0	0.00	23.65	3	4,677	0.06%
2024/03/29	0	0.00	5	23.88	23.45	-5	4,670	-0.11%
2024/03/28	0	0.00	2	23.78	23.70	-2	4,702	-0.04%
2024/03/27	26	23.34	0	0.00	23.35	26	4,740	0.55%
2024/03/26	24	23.28	0	0.00	23.20	24	4,790	0.50%
2024/03/25	4	23.80	1	24.40	23.80	3	4,720	0.06%
2024/03/22	20	23.92	2	23.55	24.20	18	4,686	0.38%
2024/03/21	11	24.43	12	24.45	24.35	-1	4,675	-0.02%
2024/03/20	3	24.58	4.4	24.56	24.70	-1.4	4,576	-0.03%
2024/03/19	16	25.18	9	24.86	24.75	7	4,482	0.16%
2024/03/18	38	24.80	43	24.95	24.35	-5	4,221	-0.12%
2024/03/15	61	24.61	12.4	24.80	24.50	48.6	3,899	1.25%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	3	20.92	4	20.70	20.65	-1	3,496	-0.03%
2024/03/12	0	0.00	1	19.35	19.65	-1	3,423	-0.03%
2024/03/11	1	19.10	0	0.00	19.40	1	3,704	0.03%
2024/03/08	0	0.00	7.1	17.91	18.55	-7.1	3,826	-0.19%
2024/03/06	0	17.70	0	0.00	17.65	0	3,831	0.00%
2024/02/29	2	17.70	0	0.00	17.65	2	3,792	0.05%
2024/02/27	1	17.35	0	0.00	17.30	1	3,770	0.03%
2024/02/26	2	17.40	0	0.00	17.40	2	3,759	0.05%
2024/02/22	2	17.55	1	17.35	17.50	1	3,731	0.03%
2024/02/21	1	17.75	5	17.90	17.50	-4	3,696	-0.11%
2024/01/30	0	0.00	2	16.30	16.25	-2	3,581	-0.06%
2024/01/16	0	0.00	0.2	17.20	17.25	-0.2	3,434	-0.01%
2024/01/15	0	0.00	2	17.55	17.60	-2	3,405	-0.06%
2024/01/12	2	17.50	0	0.00	17.50	2	3,384	0.06%
2024/01/11	0	0.00	2	17.28	17.40	-2	3,320	-0.06%
2024/01/10	0	0.00	6	17.12	17.15	-6	3,283	-0.18%
2024/01/09	0	0.00	1	17.20	17.40	-1	3,243	-0.03%
2024/01/08	3	17.72	3	17.88	17.65	0	3,176	0.00%
2024/01/05	161	19.49	159	18.37	18.35	2	3,066	0.07%	大買/大賣/
2024/01/04	180	17.51	178	18.42	18.50	2	2,534	0.08%	大買/大賣/
2024/01/02	5	17.20	1	16.75	16.70	4	2,260	0.18%
2023/12/28	0	16.60	0	0.00	16.60	0	2,210	0.00%
2023/12/25	1	16.80	5	16.46	16.20	-4	2,130	-0.19%
2023/12/21	5	17.06	0	0.00	17.10	5	2,002	0.25%
2023/12/18	1	16.70	1	16.30	16.65	0	1,844	0.00%
2023/12/14	0	0.00	4	16.66	16.30	-4	1,750	-0.23%
2023/12/13	1	16.95	1	16.80	16.70	0	1,718	0.00%
2023/12/12	1	16.90	0	0.00	16.75	1	1,710	0.06%
2023/12/11	8	17.15	12	17.19	16.90	-4	1,675	-0.24%
2023/12/08	5	17.31	13	17.52	17.20	-8	1,628	-0.49%
2023/12/07	9	17.47	2	17.40	16.85	7	1,518	0.46%
2023/12/06	49	18.05	55.1	17.44	18.00	-6.1	1,394	-0.44%
2023/12/05	11	17.62	3	17.20	17.75	8	1,007	0.79%
2023/12/04	3	15.08	5.1	15.67	16.15	-2.1	763	-0.27%
2023/12/01	5	14.80	0	0.00	14.70	5	646	0.77%
2023/11/30	0	0.00	3	14.15	14.15	-3	596	-0.50%
2023/11/29	0	0.00	5	14.11	14.15	-5	587	-0.85%
2023/11/15	0	0.00	2	13.65	13.55	-2	531	-0.38%
2023/11/13	0	0.00	8	13.41	13.25	-8	567	-1.41%
2023/11/10	0	0.00	6	12.80	12.75	-6	537	-1.12%
2023/10/31	4	12.20	0	0.00	12.25	4	567	0.70%
2023/10/19	3	12.50	0	0.00	12.50	3	589	0.51%
2023/10/18	10	12.46	0	0.00	12.40	10	590	1.69%
2023/10/17	0	0.00	3	12.60	12.60	-3	587	-0.51%
2023/10/11	0	0.00	2	13.05	12.90	-2	602	-0.33%
2023/10/06	2	13.35	2	13.25	13.25	0	604	0.00%
2023/09/25	3	13.10	0	0.00	13.10	3	649	0.46%
2023/09/19	0	0.00	1	13.45	13.30	-1	653	-0.15%
2023/09/18	0	0.00	5	13.32	13.30	-5	653	-0.76%
2023/09/15	3	13.43	0	0.00	13.45	3	660	0.45%
2023/09/12	3	12.60	6	12.60	12.55	-3	639	-0.47%
2023/08/22	2	13.25	0	0.00	13.05	2	1,097	0.18%
2023/08/18	3	13.65	2	13.75	13.65	1	1,350	0.07%
2023/08/08	0	0.00	7	13.05	12.95	-7	1,249	-0.56%
2023/08/04	0	0.00	21	12.95	12.95	-21	1,249	-1.68%
2023/08/02	23	12.79	2	12.75	12.80	21	1,251	1.68%
2023/07/27	0	12.65	0	0.00	12.70	0	1,242	0.00%
2023/07/14	5	12.60	0	0.00	12.95	5	1,234	0.41%
2023/07/13	3	12.50	1	12.70	12.50	2	1,239	0.16%
2023/07/11	1	13.20	0	0.00	13.15	1	1,243	0.08%
2023/07/04	1	13.50	0	0.00	13.50	1	1,238	0.08%
2023/06/16	0	0.00	1	14.05	14.05	-1	1,192	-0.08%
2023/06/14	0	0.00	1	14.15	14.05	-1	1,169	-0.09%
2023/06/08	34	14.36	38	14.45	14.40	-4	1,135	-0.35%
2023/06/06	0	0.00	1	13.85	13.70	-1	999	-0.10%
2023/06/01	0	0.00	3	13.80	13.65	-3	1,020	-0.29%
2023/05/31	3	13.75	3	13.95	13.85	0	1,050	0.00%
2023/05/30	1	13.60	0	0.00	13.35	1	1,105	0.09%
2023/05/29	0	0.00	4	13.75	13.55	-4	1,166	-0.34%
2023/05/26	21	14.44	10	13.95	13.75	11	1,366	0.80%
2023/05/25	21	14.50	4	14.50	14.50	17	1,463	1.16%
2023/05/24	0	0.00	31.1	14.35	14.35	-31.1	1,268	-2.45%
2023/05/12	1	12.55	0	0.00	12.55	1	1,225	0.08%
2023/05/08	0	0.00	2	12.90	12.85	-2	1,234	-0.16%
2023/05/03	5	12.80	0	0.00	12.90	5	1,261	0.40%
2023/05/02	0	0.00	2	13.00	13.00	-2	1,262	-0.16%
2023/04/28	9	13.11	0	0.00	13.10	9	1,264	0.71%
2023/04/24	3	13.15	0	0.00	13.10	3	1,261	0.24%
2023/04/10	0	0.00	3	13.75	13.75	-3	1,248	-0.24%
2023/04/06	0	0.00	1	13.60	13.55	-1	1,269	-0.08%
2023/03/31	0	0.00	4	13.60	13.55	-4	1,295	-0.31%
2023/03/23	0	0.00	4	13.70	13.65	-4	1,561	-0.26%
2023/03/16	3	13.50	0	0.00	13.50	3	1,561	0.19%
2023/03/14	4	13.75	0	0.00	13.75	4	1,555	0.26%
2023/03/08	0	15.10	0	0.00	14.70	0	1,645	0.00%
2023/03/07	2	15.10	0	0.00	14.95	2	1,640	0.12%
2023/03/06	1	14.90	0	0.00	15.00	1	1,639	0.06%
2023/03/02	4	15.38	7	15.34	15.30	-3	1,585	-0.19%
2023/03/01	20	14.85	0	0.00	14.60	20	1,511	1.32%
2023/02/24	8	15.38	32	15.24	15.05	-24	1,448	-1.66%
2023/02/23	10	14.75	6	15.05	15.05	4	1,235	0.32%
2023/02/17	0	0.00	2	13.40	13.50	-2	1,083	-0.18%
2023/02/16	0	0.00	2.1	13.28	13.20	-2.1	1,082	-0.19%
2023/02/14	1	13.25	1	13.30	13.30	0	1,081	0.00%
2023/02/10	0	0.00	2	13.30	13.20	-2	1,093	-0.18%
2023/02/09	2	13.75	0	0.00	13.45	2	1,097	0.18%
2023/02/07	0	0.00	2	13.40	13.50	-2	1,104	-0.18%
2023/02/03	7	13.64	0	0.00	13.60	7	1,113	0.63%
2023/01/30	0	0.00	11	13.25	13.15	-11	1,110	-0.99%
2022/12/28	2	13.60	0	0.00	13.50	2	1,176	0.17%
2022/12/22	0	0.00	12	15.10	14.15	-12	1,173	-1.02%
2022/12/16	6	13.89	1	14.15	13.80	5	987	0.51%
2022/12/06	5	13.70	0	0.00	13.80	5	1,029	0.49%
2022/12/05	0	0.00	1	14.15	14.10	-1	1,049	-0.10%
2022/12/02	1	14.35	0	0.00	14.10	1	1,049	0.10%
2022/12/01	10	14.48	6	14.70	14.70	4	1,018	0.39%
2022/11/30	1	13.50	0	0.00	13.40	1	934	0.11%
2022/11/25	6.1	13.18	0	0.00	13.25	6.1	938	0.65%
2022/10/13	2	13.00	0	0.00	12.05	2	1,002	0.20%
2022/10/04	0	0.00	11	14.05	13.90	-11	1,001	-1.10%
2022/09/29	0.1	13.25	0	0.00	13.30	0.1	997	0.01%
2022/09/26	2	14.13	0	0.00	13.65	2	984	0.20%
2022/09/21	0	0.00	0.2	15.30	15.20	-0.2	980	-0.02%
2022/09/15	10	15.75	0.1	15.50	15.50	9.9	1,009	0.98%
2022/09/14	0	0.00	2	14.95	15.15	-2	993	-0.20%
2022/09/12	17	15.72	17	15.75	15.30	0	1,026	0.00%
2022/09/06	1	15.05	0	0.00	15.10	1	1,013	0.10%
2022/09/02	5	15.75	2	16.13	15.60	3	1,017	0.29%
2022/08/31	0	0.00	1	16.60	16.85	-1	1,012	-0.10%
2022/08/30	3	16.75	0	0.00	16.70	3	1,019	0.29%
2022/08/29	2	16.80	6	16.70	16.75	-4	1,022	-0.39%
2022/08/26	1	17.65	0	0.00	17.50	1	1,062	0.09%
2022/08/25	0	0.00	2	17.63	17.50	-2	1,073	-0.19%
2022/08/24	3	17.22	0	0.00	17.15	3	1,085	0.28%
2022/08/23	2	17.35	0	0.00	17.30	2	1,159	0.17%
2022/08/22	2	17.35	0	0.00	17.50	2	1,176	0.17%
2022/08/19	1	17.95	0	0.00	17.85	1	1,181	0.08%
2022/08/17	1	18.00	1	18.05	17.95	0	1,213	0.00%
2022/08/16	2	17.85	0	0.00	17.75	2	1,247	0.16%
2022/08/15	1	17.55	0	0.00	17.80	1	1,332	0.08%
2022/08/12	0	0.00	2	18.10	18.05	-2	1,345	-0.15%
2022/08/09	0	0.00	6	17.98	18.00	-6	1,415	-0.42%
2022/08/04	1	17.50	2	18.35	17.65	-1	1,589	-0.06%
2022/08/02	1	20.80	0	0.00	21.00	1	1,600	0.06%
2022/08/01	0	0.00	19	21.45	21.35	-19	1,627	-1.17%
2022/07/21	3	20.17	0	0.00	19.65	3	2,329	0.13%
2022/07/20	0	0.00	1	19.45	19.20	-1	2,427	-0.04%
2022/07/18	2	18.80	1	18.95	18.80	1	3,337	0.03%
2022/07/14	1	17.80	1	18.40	18.40	0	3,659	0.00%
2022/07/08	1	18.15	0	0.00	18.10	1	3,921	0.03%
2022/07/06	0	0.00	2	17.25	17.20	-2	3,970	-0.05%
2022/07/05	0	0.00	3	17.60	17.70	-3	4,004	-0.07%
2022/07/04	3	17.00	0	0.00	17.15	3	4,082	0.07%
2022/07/01	0	0.00	2	18.48	17.10	-2	4,160	-0.05%
2022/06/30	1	18.65	0	0.00	18.30	1	4,357	0.02%
2022/06/29	1	18.95	0	0.00	19.00	1	4,533	0.02%
2022/06/27	0	0.00	4	19.78	19.85	-4	4,541	-0.09%
2022/06/22	3	18.90	0	0.00	18.90	3	4,646	0.06%
2022/06/20	0	0.00	13	19.50	19.00	-13	4,686	-0.28%
2022/06/17	2	19.70	0	0.00	20.25	2	4,687	0.04%
2022/06/16	3	20.35	0	0.00	20.35	3	4,722	0.06%
2022/06/14	3	21.00	0	0.00	21.35	3	4,861	0.06%
2022/06/13	12	21.60	0	0.00	21.45	12	4,955	0.24%
2022/06/10	3	22.18	0	0.00	22.50	3	5,046	0.06%
2022/06/09	1	22.40	0	0.00	22.50	1	5,175	0.02%
2022/06/07	3	22.70	0	0.00	22.70	3	6,287	0.05%
2022/06/02	8	22.65	0	0.00	22.45	8	6,604	0.12%
2022/05/31	0	0.00	1	22.80	22.40	-1	7,409	-0.01%
2022/05/26	1	22.20	0	0.00	22.20	1	8,792	0.01%
2022/05/23	0	0.00	9	22.61	22.50	-9	10,787	-0.08%
2022/05/20	0	0.00	6	21.87	21.65	-6	11,044	-0.05%
2022/05/19	2	20.90	0	0.00	21.60	2	11,090	0.02%
2022/05/16	2	21.55	1	21.50	22.10	1	11,094	0.01%
2022/05/12	15	22.39	0	0.00	21.50	15	10,993	0.14%
2022/05/10	0	0.00	1	23.80	23.70	-1	10,910	-0.01%
2022/05/09	1	23.40	0	0.00	23.50	1	10,866	0.01%
2022/05/06	0	0.00	5	23.75	24.05	-5	10,838	-0.05%
2022/05/05	3	24.38	0	0.00	24.30	3	10,817	0.03%
2022/05/04	3	24.47	1	24.50	24.10	2	10,737	0.02%
2022/04/29	3	23.75	6	24.19	23.40	-3	10,482	-0.03%
2022/04/28	7	23.54	3	23.35	23.30	4	10,290	0.04%
2022/04/27	1	23.40	1	23.50	23.75	0	10,231	0.00%
2022/04/26	7	24.61	5	24.11	24.05	2	10,125	0.02%
2022/04/25	27	25.21	32	25.12	24.40	-5	10,002	-0.05%
2022/04/22	17	26.57	23.2	26.21	26.80	-6.2	9,730	-0.06%
2022/04/21	6	24.67	1	24.40	24.40	5	9,100	0.05%
2022/04/20	3.2	24.12	12	25.28	24.25	-8.8	9,032	-0.10%
2022/04/19	2	24.15	11	23.73	23.70	-9	8,785	-0.10%
2022/04/18	2	23.48	7	23.54	23.55	-5	8,769	-0.06%
2022/04/14	6	24.50	0	0.00	24.15	6	8,667	0.07%
2022/04/11	10	23.51	1	24.10	23.55	9	8,479	0.11%
2022/04/08	1	24.10	0	0.00	24.00	1	8,456	0.01%
2022/04/07	2	23.70	0	0.00	23.45	2	8,367	0.02%
2022/04/06	2	24.60	2	24.58	24.10	0	8,278	0.00%
2022/04/01	13	24.63	17	24.72	24.25	-4	8,075	-0.05%
2022/03/30	0	0.00	1	23.50	23.50	-1	7,885	-0.01%
2022/03/29	2	24.10	0	0.00	23.65	2	7,874	0.03%
2022/03/28	8	23.66	4	23.68	23.70	4	7,813	0.05%
2022/03/24	1	23.15	0	0.00	23.20	1	7,730	0.01%
2022/03/23	1	23.55	34	23.48	23.55	-33	7,717	-0.43%
2022/03/22	2	23.60	3	23.72	23.60	-1	7,692	-0.01%
2022/03/21	0	0.00	7	23.94	24.00	-7	7,681	-0.09%
2022/03/18	7	23.59	0	0.00	23.75	7	7,652	0.09%
2022/03/17	2	24.10	5	24.58	24.20	-3	7,608	-0.04%
2022/03/16	5	23.80	1	24.35	23.70	4	7,527	0.05%
2022/03/15	33	24.20	0	0.00	24.40	33	7,438	0.44%
2022/03/14	0	0.00	2	25.15	25.05	-2	7,398	-0.03%
2022/03/11	2	24.75	0	0.00	25.45	2	7,320	0.03%
2022/03/10	17	26.19	8	26.03	25.30	9	7,132	0.13%
2022/03/09	0	0.00	2	24.95	24.95	-2	6,272	-0.03%
2022/03/08	3	23.13	2	23.53	22.70	1	6,197	0.02%
2022/03/07	0	0.00	3	25.07	24.55	-3	5,986	-0.05%
2022/03/04	5	25.43	33	25.51	24.65	-28	5,710	-0.49%
2022/03/03	3	25.85	1	24.95	25.35	2	5,208	0.04%
2022/03/02	2	23.10	2	24.20	24.20	0	4,154	0.00%
2022/02/25	46	24.39	5	24.68	23.10	41	3,795	1.08%
2022/02/24	6	24.13	11	24.53	24.00	-5	3,067	-0.16%
2022/02/23	0	0.00	3	22.65	22.65	-3	1,939	-0.15%
2022/02/22	4	21.05	10	21.40	20.60	-6	1,827	-0.33%
2022/02/21	0	0.00	2	21.90	21.90	-2	1,512	-0.13%
2022/02/17	0	0.00	10	18.35	18.15	-10	1,479	-0.68%
2022/02/11	0	0.00	1	18.60	18.30	-1	1,755	-0.06%
2022/02/10	1	18.65	0	0.00	18.55	1	1,866	0.05%
2022/02/07	0	0.00	5	18.48	18.40	-5	2,032	-0.25%
2022/01/26	0	0.00	2	16.90	17.10	-2	2,190	-0.09%
2022/01/21	3	17.80	0	0.00	17.40	3	2,380	0.13%
2022/01/17	0	0.00	3	17.70	18.15	-3	2,689	-0.11%
2022/01/12	0	0.00	4	18.30	18.35	-4	2,884	-0.14%
2022/01/10	4	19.00	0	0.00	18.95	4	3,012	0.13%
2022/01/07	4	19.08	0	0.00	18.95	4	3,132	0.13%
2022/01/06	12	19.69	0	0.00	19.45	12	3,237	0.37%
2021/12/28	1	20.05	1	20.15	20.05	0	3,900	0.00%
2021/12/24	3	20.00	0	0.00	20.00	3	4,110	0.07%
2021/12/16	0	0.00	1	20.40	20.25	-1	4,390	-0.02%
2021/12/15	0	0.00	12	20.29	20.50	-12	4,426	-0.27%
2021/12/14	1	19.95	0	0.00	19.95	1	4,463	0.02%
2021/12/13	0	0.00	5	20.70	20.65	-5	4,452	-0.11%
2021/12/10	2	20.80	0	0.00	20.55	2	4,478	0.04%
2021/12/09	0	0.00	1	20.75	20.75	-1	4,523	-0.02%
2021/12/08	2	20.98	9	21.65	20.80	-7	4,596	-0.15%
2021/12/07	0	0.00	9	20.96	20.90	-9	4,577	-0.20%
2021/12/06	4	20.68	3	20.63	20.45	1	4,577	0.02%
2021/12/03	1	20.55	0	0.00	20.10	1	4,654	0.02%
2021/12/02	1	20.60	4	20.75	20.30	-3	4,912	-0.06%
2021/11/30	0	0.00	1	20.20	20.25	-1	5,074	-0.02%
2021/11/29	0	0.00	2	19.70	19.65	-2	5,149	-0.04%
2021/11/26	8	19.63	0	0.00	19.65	8	5,221	0.15%
2021/11/24	0	0.00	3	20.37	20.40	-3	5,451	-0.06%
2021/11/19	1	19.70	4	19.95	19.70	-3	5,947	-0.05%
2021/11/18	8	20.32	0	0.00	20.30	8	6,770	0.12%
2021/11/17	9	20.17	0	0.00	20.15	9	6,922	0.13%
2021/11/16	1	20.55	2	20.60	20.55	-1	7,259	-0.01%
2021/11/15	1	21.40	1	20.40	20.55	0	7,614	0.00%
2021/11/12	2	21.90	0	0.00	21.80	2	7,665	0.03%
2021/11/11	1	21.95	3	22.05	21.80	-2	7,687	-0.03%
2021/11/09	4	21.79	0	0.00	22.20	4	7,692	0.05%
2021/11/05	0	0.00	1	21.50	21.50	-1	7,622	-0.01%
2021/11/04	4	21.86	7	22.35	21.60	-3	7,679	-0.04%
2021/11/02	0	0.00	32	22.26	22.00	-32	7,833	-0.41%
2021/10/29	0	0.00	13	21.89	21.70	-13	7,825	-0.17%
2021/10/28	3	21.50	0	0.00	21.25	3	7,890	0.04%
2021/10/27	3	21.05	0	0.00	21.50	3	8,099	0.04%
2021/10/26	0	0.00	2	20.80	21.45	-2	8,291	-0.02%
2021/10/25	0	0.00	3	21.50	21.40	-3	8,748	-0.03%
2021/10/22	10	20.63	1	20.45	20.45	9	9,000	0.10%
2021/10/21	0	0.00	2	22.15	22.10	-2	9,143	-0.02%
2021/10/20	2	21.30	0	0.00	21.45	2	9,632	0.02%
2021/10/18	0	0.00	1	21.60	21.65	-1	10,050	-0.01%
2021/10/14	0	0.00	2	21.40	22.10	-2	10,267	-0.02%
2021/10/13	2	21.30	0	0.00	21.20	2	10,598	0.02%
2021/10/12	1	22.05	15	22.00	21.50	-14	11,212	-0.12%
2021/10/07	0	0.00	2	23.25	23.10	-2	11,328	-0.02%
2021/10/06	0	0.00	4	22.55	22.35	-4	11,220	-0.04%
2021/10/05	18	22.73	1	21.55	23.35	17	11,208	0.15%
2021/10/04	1	22.55	3	22.73	22.15	-2	11,115	-0.02%
2021/10/01	43	24.53	2	23.65	23.85	41	11,089	0.37%
2021/09/30	0	0.00	1	26.20	25.85	-1	11,087	-0.01%
2021/09/29	8	25.26	2	25.75	24.85	6	11,107	0.05%
2021/09/28	4	25.80	7	25.82	25.70	-3	11,158	-0.03%
2021/09/27	10	26.01	3	26.65	26.00	7	11,260	0.06%
2021/09/23	1	27.35	2	26.90	26.60	-1	12,106	-0.01%
2021/09/22	1	26.55	1	27.15	26.55	0	12,926	0.00%
2021/09/17	1	28.30	0	0.00	27.70	1	13,174	0.01%
2021/09/16	2	27.40	0	0.00	27.40	2	13,240	0.02%
2021/09/15	0	0.00	1	27.60	27.95	-1	13,513	-0.01%
2021/09/14	1	27.95	1	28.45	27.95	0	13,918	0.00%
2021/09/13	2	29.43	0	0.00	28.60	2	14,370	0.01%
2021/09/10	1	28.50	0	0.00	28.40	1	14,344	0.01%
2021/09/08	0	0.00	5	27.90	28.00	-5	14,824	-0.03%
2021/09/07	6	28.89	1	28.65	28.55	5	15,480	0.03%
2021/09/06	11	28.00	1	27.80	28.00	10	15,448	0.06%
2021/09/03	6	30.08	0	0.00	29.65	6	15,419	0.04%
2021/09/01	15	30.87	3	30.80	31.20	12	15,292	0.08%
2021/08/31	0	0.00	1	31.80	32.30	-1	15,256	-0.01%
2021/08/30	4	33.05	5	33.08	32.05	-1	15,171	-0.01%
2021/08/27	1	32.75	22	32.07	31.75	-21	15,141	-0.14%
2021/08/26	25	33.59	6	33.21	33.20	19	15,115	0.13%
2021/08/25	7	33.35	2	33.30	33.15	5	15,099	0.03%
2021/08/24	33	34.44	30	34.81	33.70	3	14,935	0.02%
2021/08/23	7	32.41	25	33.18	33.55	-18	14,149	-0.13%
2021/08/20	6	30.35	35	29.71	30.50	-29	14,090	-0.21%
2021/08/19	14	28.11	6	28.39	27.75	8	13,895	0.06%
2021/08/18	2	26.20	12	25.48	27.65	-10	13,610	-0.07%
2021/08/13	20	28.06	6	28.13	27.55	14	13,919	0.10%
2021/08/12	1	28.10	5	28.45	28.30	-4	14,050	-0.03%
2021/08/11	5	26.75	0	0.00	27.70	5	14,065	0.04%
2021/08/10	11	29.26	9	29.13	29.00	2	14,027	0.01%
2021/08/09	5	31.11	0	0.00	30.10	5	13,992	0.04%
2021/08/06	7	30.89	1	30.55	30.05	6	13,896	0.04%
2021/08/03	1	30.35	1	30.45	30.35	0	13,778	0.00%
2021/08/02	17	30.57	38	31.82	30.80	-21	13,762	-0.15%
2021/07/30	32	30.07	22	30.85	30.05	10	13,574	0.07%
2021/07/29	25	32.75	10	32.83	32.20	15	13,418	0.11%
2021/07/28	11	32.85	6	32.32	32.00	5	12,971	0.04%
2021/07/27	7	31.68	17	32.39	31.25	-10	12,791	-0.08%
2021/07/26	18	33.21	10	34.24	33.30	8	12,925	0.06%
2021/07/23	6	30.88	8	31.23	31.45	-2	12,513	-0.02%
2021/07/22	10	28.34	2	28.43	28.60	8	12,471	0.06%
2021/07/21	7	32.08	2	33.90	30.55	5	12,569	0.04%
2021/07/20	4	31.83	19	31.62	31.90	-15	12,433	-0.12%
2021/07/19	15	36.80	10	36.46	34.55	5	12,481	0.04%
2021/07/16	16	34.98	3	35.40	35.35	13	12,354	0.11%
2021/07/15	1	31.00	1	33.00	33.00	0	11,876	0.00%
2021/07/14	1	29.35	45	29.44	30.00	-44	12,108	-0.36%
2021/07/13	0	0.00	5	33.05	32.60	-5	12,168	-0.04%
2021/07/12	7	36.14	0	0.00	36.20	7	12,242	0.06%
2021/07/09	5	37.50	6	38.07	37.20	-1	12,208	-0.01%
2021/07/08	13	38.61	4	37.40	39.00	9	12,265	0.07%
2021/07/07	3	38.43	7	39.56	36.10	-4	12,525	-0.03%
2021/07/06	5	38.91	7	38.53	38.25	-2	12,506	-0.02%
2021/07/05	1	38.50	7	37.14	38.85	-6	12,467	-0.05%
2021/07/02	17	42.22	12	41.13	40.85	5	12,448	0.04%
2021/07/01	20	41.58	23	43.42	43.50	-3	12,366	-0.02%
2021/06/30	20	41.41	5	41.73	42.40	15	12,153	0.12%
2021/06/29	66	37.71	67	38.14	38.55	-1	11,489	-0.01%
2021/06/28	57	35.05	38	35.01	35.05	19	10,734	0.18%
2021/06/25	17	31.90	13	31.90	31.90	4	10,470	0.04%
2021/06/24	0	0.00	9	27.27	29.00	-9	10,417	-0.09%
2021/06/23	26	26.72	6	27.03	26.40	20	10,189	0.20%
2021/06/22	35	29.22	16	29.06	29.30	19	9,789	0.19%
2021/06/21	5	26.65	0	0.00	26.65	5	9,355	0.05%
2021/06/18	1	24.20	0	0.00	24.25	1	9,466	0.01%
2021/06/17	7	20.52	10	21.51	22.05	-3	9,624	-0.03%
2021/06/16	11	19.79	3	21.35	20.05	8	9,541	0.08%
2021/06/11	27	18.18	2	17.78	17.70	25	8,886	0.28%
2021/06/10	1	17.05	0	0.00	17.05	1	8,850	0.01%
2021/06/08	1	17.55	2	17.70	17.50	-1	8,857	-0.01%
2021/06/07	0	0.00	1	17.00	17.10	-1	8,802	-0.01%
2021/06/04	2	17.33	0	0.00	17.55	2	8,771	0.02%
2021/06/02	20	18.55	20	17.96	17.65	0	8,577	0.00%
2021/06/01	0	0.00	1	17.85	18.05	-1	8,421	-0.01%
2021/05/31	1	17.35	1	17.90	17.40	0	8,325	0.00%
2021/05/28	0	0.00	1	18.00	18.05	-1	8,254	-0.01%
2021/05/27	1	18.50	0	0.00	18.00	1	8,153	0.01%
2021/05/26	0	0.00	2	17.80	17.65	-2	7,984	-0.03%
2021/05/25	2	18.13	5	17.95	17.80	-3	7,866	-0.04%
2021/05/24	3	18.48	0	0.00	18.05	3	7,701	0.04%
2021/05/21	3	16.27	8	16.97	17.00	-5	7,503	-0.07%
2021/05/20	2	16.63	0	0.00	15.85	2	7,359	0.03%
2021/05/19	1	15.20	2	15.20	15.20	-1	7,285	-0.01%
2021/05/12	0	0.00	4	16.50	16.35	-4	7,136	-0.06%
2021/05/11	5	19.43	12	18.97	18.15	-7	7,121	-0.10%
2021/05/10	7	18.94	14	18.89	18.75	-7	7,010	-0.10%
2021/05/07	0	0.00	4	17.20	18.40	-4	6,923	-0.06%
2021/05/05	6	18.52	10	17.35	18.35	-4	6,797	-0.06%
2021/05/04	4	18.50	99	19.95	18.10	-95	6,724	-1.41%
2021/05/03	96	20.95	4	21.48	20.10	92	6,612	1.39%
2021/04/29	2	20.10	1	20.80	20.90	1	6,287	0.02%
2021/04/28	4	20.11	1	20.60	20.50	3	6,268	0.05%
2021/04/27	14	20.89	25.1	20.94	20.80	-11.1	6,076	-0.18%
2021/04/26	15	19.79	3	19.67	19.80	12	5,744	0.21%
2021/04/23	3	18.65	1	18.20	18.00	2	5,636	0.04%
2021/04/22	4	21.00	1	21.00	19.10	3	5,455	0.05%
2021/04/21	0	0.00	2	19.10	19.10	-2	5,187	-0.04%
2021/04/20	8	16.69	44	17.28	17.40	-36	4,994	-0.72%
2021/04/19	19	15.38	24	15.40	15.85	-5	4,626	-0.11%
2021/04/16	11	14.52	11	14.51	14.45	0	4,560	0.00%
2021/04/14	39	13.60	1	14.10	13.75	38	4,484	0.85%
2021/04/13	24	14.61	50	14.56	14.00	-26	4,432	-0.59%
2021/04/12	21	14.07	0	0.00	14.10	21	4,304	0.49%
2021/04/09	1	13.85	138	13.75	13.70	-137	4,398	-3.12%	大賣/鉅額交易
2021/04/08	6	14.29	2	14.18	14.25	4	4,535	0.09%
2021/04/01	8	13.45	2	13.45	13.40	6	4,746	0.13%
2021/03/31	5	13.75	13	13.99	13.45	-8	4,761	-0.17%
2021/03/30	0	0.00	5	13.30	13.30	-5	4,712	-0.11%
2021/03/29	5	14.10	0	0.00	13.40	5	4,715	0.11%
2021/03/26	0	0.00	5	13.40	13.60	-5	4,788	-0.10%
2021/03/23	19	13.62	15	13.44	13.20	4	4,762	0.08%
2021/03/22	17	14.87	15	14.62	14.55	2	4,594	0.04%
2021/03/19	152	13.90	7	13.92	14.10	145	4,268	3.40%	大買/鉅額交易
2021/03/18	2	12.35	2	12.88	12.85	0	3,954	0.00%
2021/03/17	8	12.94	0	0.00	12.15	8	3,797	0.21%
2021/03/16	1	12.25	0	0.00	12.25	1	3,572	0.03%
2021/03/09	0	0.00	6	10.25	10.30	-6	3,391	-0.18%
2021/03/03	0	0.00	5	10.00	10.00	-5	3,330	-0.15%
2021/03/02	0	0.00	5	10.40	9.90	-5	3,312	-0.15%
2021/02/25	0	0.00	111	10.35	10.30	-111	3,282	-3.38%	大賣/鉅額交易
2021/02/24	1	10.35	0	0.00	10.20	1	3,270	0.03%
2021/02/23	0	0.00	10	10.30	10.40	-10	3,250	-0.31%
2021/02/19	115	10.57	39	10.10	10.10	76	3,158	2.41%	大買/
2021/01/25	55	10.24	5	10.35	10.25	50	2,711	1.84%
2021/01/21	5	9.37	0	0.00	9.50	5	2,563	0.20%
2021/01/20	5	9.86	15	9.37	9.18	-10	2,429	-0.41%
2021/01/19	5	10.80	5	10.60	10.15	0	2,397	0.00%
2021/01/15	4	11.00	10	11.18	10.80	-6	2,344	-0.26%
2021/01/14	26	11.93	10	12.10	11.80	16	2,297	0.70%
2021/01/12	1	11.80	29	11.89	11.80	-28	2,180	-1.28%
2021/01/11	24	13.39	2	13.20	13.10	22	2,125	1.03%
2021/01/08	0	0.00	11	12.75	12.75	-11	2,040	-0.54%
2021/01/07	0	0.00	1	14.15	14.15	-1	1,990	-0.05%
2021/01/06	5	15.70	0	0.00	15.70	5	1,924	0.26%
2021/01/05	12	14.18	1	14.15	14.30	11	1,827	0.60%
2021/01/04	2	12.35	2	12.70	13.00	0	1,574	0.00%
2020/12/31	13	11.85	6	11.85	11.85	7	1,413	0.50%
2020/12/30	11	11.01	6	11.03	10.80	5	1,201	0.42%
2020/12/29	15	11.23	15	11.40	11.40	0	1,069	0.00%
2020/12/28	0	0.00	9	10.35	10.40	-9	865	-1.04%
2020/12/25	6	9.39	3	9.58	9.46	3	766	0.39%
2020/12/24	8	9.18	5	9.40	9.17	3	710	0.42%
2020/12/23	0	0.00	10	8.88	8.79	-10	659	-1.52%
2020/12/22	23	9.58	12	9.52	9.07	11	624	1.76%
2020/12/21	17	9.30	0.3	9.22	9.39	16.7	484	3.45%
2020/12/16	2	7.89	0	0.00	7.93	2	328	0.61%
2020/12/15	4	7.82	4	7.69	7.70	0	314	0.00%
2020/09/15	0	0.00	41	7.30	7.33	-41	249	-16.45%
2020/09/14	0	0.00	3	7.32	7.26	-3	263	-1.14%
2020/09/09	0	0.00	2	7.37	7.57	-2	275	-0.73%
2020/05/27	1	6.39	1	6.36	6.40	0	200	0.00%
2020/01/03	0	0.00	1	7.05	7.03	-1	183	-0.55%
2019/12/19	0	0.00	0	6.99	6.99	0	95	-0.03%
2019/12/13	1	6.85	0	0.00	6.82	1	91	1.09%
2019/12/11	2	7.27	0	0.00	7.27	2	71	2.80%
2019/08/30	0	0.00	1	7.54	7.62	-1	153	-0.65%
2019/08/28	1	8.03	0	0.00	7.99	1	146	0.68%
2019/05/09	0	0.00	5	7.60	7.50	-5	192	-2.60%
2019/03/27	0	0.00	10	7.18	7.40	-10	110	-9.03%
2018/09/25	0	0.00	0	7.50	7.54	0	270	0.00%
2018/08/24	5	7.58	0	0.00	7.68	5	437	1.14%
2018/07/18	6	8.16	0	0.00	8.07	6	571	1.05%
2018/07/11	0	0.00	2	8.52	8.46	-2	590	-0.34%
2018/07/06	0	0.00	6	8.97	8.61	-6	575	-1.04%
2018/03/20	0	0.00	18	7.85	7.58	-18	529	-3.40%
2018/03/19	9	7.99	2	8.10	7.98	7	484	1.44%
2018/03/16	9	7.82	0	0.00	7.82	9	411	2.19%
2018/03/15	0	0.00	1	7.72	7.36	-1	369	-0.27%
2018/03/14	1	7.74	0	0.00	7.66	1	264	0.38%
2018/01/23	2	7.13	0	0.00	7.17	2	215	0.93%
2018/01/15	0	0.00	2	7.16	7.17	-2	205	-0.97%