志聖 (2467)-元大-頭份券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
144.5
漲跌
▲2.0
漲幅
+1.40%
成交量
5,668張
產業
上市電子零組件類股
285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

志聖 (2467)籌碼相關－元大-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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
2024/06/25	7.4	146.07	7.2	140.04	144.50	0.2	5,000	0.00%
2024/06/24	7.2	146.58	4.5	144.99	142.50	2.7	4,949	0.05%
2024/06/21	3	140.00	3	141.50	142.50	0	4,861	0.00%
2024/06/20	3	140.83	4	141.50	141.00	-1	4,885	-0.02%
2024/06/19	0	0.00	1	135.00	134.00	-1	4,817	-0.02%
2024/06/18	1	132.56	1	135.00	134.50	0	4,882	0.00%
2024/06/17	0.1	133.54	0	0.00	133.50	0.1	4,964	0.00%
2024/06/14	0.1	132.50	0	0.00	131.00	0.1	5,095	0.00%
2024/06/13	1	137.00	1	133.50	134.00	0	5,133	0.00%
2024/06/06	0.1	132.00	0	0.00	131.00	0.1	5,233	0.00%
2024/06/05	1	130.00	0	0.00	129.00	1	5,223	0.02%
2024/06/04	0	0.00	0.7	135.00	132.50	-0.7	5,326	-0.01%
2024/06/03	1	138.00	0	0.00	136.50	1	5,512	0.02%
2024/05/31	0	0.00	0.1	134.00	140.00	-0.1	5,666	0.00%
2024/05/30	1.1	139.77	0	0.00	135.50	1.1	5,659	0.02%
2024/05/29	1	143.00	1	139.50	141.00	0	5,722	0.00%
2024/05/28	0.4	140.00	1	139.50	139.50	-0.7	5,740	-0.01%
2024/05/27	2	140.50	0	0.00	141.00	2	5,778	0.03%
2024/05/24	2	139.50	2	138.75	138.50	0	5,885	0.00%
2024/05/23	2	140.48	1.1	138.64	138.00	1	6,018	0.02%
2024/05/22	23	144.22	2	143.25	143.50	21	5,971	0.35%
2024/05/21	3.2	145.90	4	146.63	147.50	-0.9	5,820	-0.01%
2024/05/20	46.4	151.13	1	151.00	144.00	45.4	5,774	0.79%
2024/05/17	21.5	153.40	40	155.96	160.00	-18.5	5,585	-0.33%
2024/05/16	4	138.04	8	140.31	145.50	-4	5,281	-0.08%
2024/05/15	1.3	125.50	5	130.80	132.50	-3.7	4,980	-0.07%
2024/05/14	12	120.63	12	119.00	120.50	0	4,967	0.00%
2024/05/13	1	123.00	3	121.17	121.50	-2	5,051	-0.04%
2024/05/10	10	126.25	0	0.00	126.00	10	5,111	0.20%
2024/05/07	3	130.83	2	133.25	128.00	1	5,386	0.02%
2024/05/06	36.1	135.25	3	132.00	130.00	33.1	5,470	0.61%
2024/05/03	2	133.50	0	0.00	129.50	2	5,430	0.04%
2024/05/02	1	130.50	0	0.00	131.00	1	5,558	0.02%
2024/04/29	1	132.50	9	133.94	134.00	-8	5,601	-0.14%
2024/04/25	0	0.00	1.1	126.00	126.50	-1.1	5,525	-0.02%
2024/04/24	2	125.25	2	127.75	126.00	0	5,533	0.00%
2024/04/23	2	121.00	0	0.00	119.50	2	5,514	0.04%
2024/04/22	1.1	124.41	0	0.00	118.00	1.1	5,505	0.02%
2024/04/19	8	125.75	2	128.50	126.50	6	5,493	0.11%
2024/04/18	9	138.11	11	139.55	135.50	-2	5,408	-0.04%
2024/04/17	4	131.38	4	133.00	134.50	0	5,238	0.00%
2024/04/16	0	0.00	0.1	126.00	126.00	-0.1	5,171	0.00%
2024/04/12	7	132.07	6	134.33	133.50	1	5,222	0.02%
2024/04/10	11	133.45	8	133.31	131.50	3	5,145	0.06%
2024/04/09	19	135.16	16	134.72	133.50	3	5,203	0.06%
2024/04/08	1	127.00	9	135.72	138.00	-8	5,086	-0.16%
2024/04/03	1	124.50	1	126.50	125.50	0	4,954	0.00%
2024/04/02	13	136.85	10	137.80	130.50	3	4,882	0.06%
2024/04/01	4	129.00	5	130.30	130.00	-1	4,636	-0.02%
2024/03/29	0	0.00	1	123.50	123.00	-1	4,547	-0.02%
2024/03/28	1	127.50	1	128.50	127.50	0	4,530	0.00%
2024/03/27	0	0.00	1	130.00	130.50	-1	4,478	-0.02%
2024/03/25	1	128.00	1	133.00	131.00	0	4,395	0.00%
2024/03/22	2	126.50	3	126.33	125.50	-1	4,302	-0.02%
2024/03/21	4	129.38	3	129.33	128.00	1	4,271	0.02%
2024/03/20	3	128.33	4	127.13	123.50	-1	4,205	-0.02%
2024/03/19	3	127.00	2	128.50	128.00	1	4,138	0.02%
2024/03/14	0	0.00	3.4	108.06	109.50	-3.4	3,933	-0.09%
2024/03/13	4	121.00	0	0.00	114.50	4	3,908	0.10%
2024/03/12	0	0.00	4	120.00	122.00	-4	3,854	-0.10%
2024/03/08	1	124.50	1	130.00	124.50	0	3,794	0.00%
2024/03/07	1.5	138.67	4	142.00	134.50	-2.5	3,712	-0.07%
2024/03/06	5	136.70	3	139.33	141.50	2	3,536	0.06%
2024/03/04	1	127.50	0	0.00	128.00	1	3,314	0.03%
2024/03/01	5	125.70	2	124.50	124.50	3	3,235	0.09%
2024/02/29	0	0.00	1	125.50	126.00	-1	3,184	-0.03%
2024/02/27	7	131.64	5	128.79	125.00	2	3,137	0.06%
2024/02/26	23	139.04	4	134.50	134.50	19	3,008	0.63%
2024/02/23	4	135.50	0	136.00	136.00	4	2,829	0.14%
2024/02/22	0	0.00	1	117.14	124.00	-1	2,816	-0.04%
2024/02/21	2	113.00	2.1	116.76	113.00	-0.1	2,760	0.00%
2024/02/20	5	114.60	5	114.70	114.00	0	2,672	0.00%
2024/02/19	6	115.08	5.1	116.47	114.00	0.9	2,535	0.04%
2024/02/16	1	103.50	1	105.00	109.00	0	2,339	0.00%
2024/02/15	0	0.00	0	96.00	99.30	0	2,293	0.00%
2024/02/05	1	89.80	2	90.05	90.30	-1	2,238	-0.04%
2024/02/02	1	85.00	4	86.80	86.80	-3	2,161	-0.14%
2024/02/01	1	83.20	2	83.35	83.20	-1	2,071	-0.05%
2024/01/31	0	0.00	2	82.70	83.90	-2	2,035	-0.10%
2024/01/30	5	85.46	3	83.65	83.90	2	1,977	0.10%
2024/01/29	1	81.30	4	80.80	83.00	-3	1,746	-0.17%
2024/01/26	1	75.60	2	76.50	75.50	-1	1,613	-0.06%
2024/01/25	3	79.33	2	77.40	76.40	1	1,573	0.06%
2024/01/24	1	78.20	1.2	79.61	80.00	-0.2	1,415	-0.01%
2024/01/23	2	72.20	4	72.45	72.80	-2	1,324	-0.15%
2024/01/22	1	71.20	1.1	71.93	71.20	-0.1	1,298	0.00%
2024/01/19	0	0.00	6	69.23	69.30	-6	1,266	-0.47%
2024/01/18	1	68.50	1	66.80	66.30	0	1,230	0.00%
2024/01/17	0	0.00	1	69.60	69.50	-1	1,202	-0.08%
2024/01/16	0	0.00	1	71.60	71.10	-1	1,178	-0.08%
2024/01/15	2	72.05	1	72.50	71.70	1	1,152	0.09%
2024/01/12	0	0.00	2	67.90	68.00	-2	1,103	-0.18%
2024/01/11	2	67.90	3	68.37	67.90	-1	1,091	-0.09%
2024/01/10	1	68.80	1	70.90	68.80	0	1,072	0.00%
2024/01/09	3	69.50	3	67.33	70.00	0	1,034	0.00%
2024/01/08	0	0.00	0.1	69.40	69.50	-0.1	978	-0.01%
2024/01/05	1	66.50	1	66.80	67.50	0	903	0.00%
2024/01/04	0	0.00	2	63.80	63.80	-2	858	-0.23%
2024/01/02	1	67.00	1	68.20	68.20	0	706	0.00%
2023/12/29	2	62.80	0	0.00	62.00	2	633	0.32%
2023/12/27	0	59.90	0	0.00	60.00	0	613	0.00%
2023/12/26	0	58.70	0	0.00	58.80	0	605	0.00%
2023/12/14	0	0.00	0.1	61.00	61.00	-0.1	535	-0.01%
2023/12/11	0	0.00	11.1	65.00	65.10	-11.1	477	-2.31%
2023/12/05	1	63.00	0	0.00	63.50	1	391	0.26%
2023/12/04	4	65.28	4.3	64.22	64.00	-0.3	357	-0.08%
2023/12/01	5	60.62	5.4	61.10	61.00	-0.4	313	-0.11%
2023/11/30	1	56.20	0	0.00	56.60	1	268	0.37%
2023/11/28	0	0.00	2	54.61	54.90	-2	243	-0.84%
2023/11/27	1	54.60	21	54.47	54.40	-20	230	-8.69%
2023/11/24	0	0.00	0	54.20	54.00	0	219	-0.01%
2023/11/21	0	0.00	0.1	52.20	51.50	-0.1	169	-0.03%
2023/11/20	0	0.00	0.1	50.30	50.10	-0.1	158	-0.06%
2023/11/16	0	50.20	0	0.00	50.30	0	153	0.00%
2023/11/15	0	0.00	2	50.35	50.20	-2	150	-1.33%
2023/11/14	0	0.00	1	49.90	50.10	-1	140	-0.71%
2023/11/13	0.2	48.89	0	0.00	50.00	0.2	131	0.17%
2023/11/10	1	49.70	0	0.00	49.75	1	114	0.87%
2023/10/31	0	44.80	0	0.00	44.35	0	82	0.00%
2023/09/01	0	45.80	1	45.60	45.70	-1	333	-0.30%
2023/08/30	0	45.00	0	0.00	44.95	0	354	0.00%
2023/08/23	1	44.45	0	0.00	44.40	1	423	0.24%
2023/08/14	2	44.65	0	0.00	44.50	2	465	0.43%
2023/08/10	5	46.08	0	0.00	45.90	5	469	1.06%
2023/08/09	2	46.78	0	0.00	46.85	2	463	0.43%
2023/08/08	16	47.06	0	0.00	47.00	16	463	3.45%
2023/08/02	0	0.00	10	47.87	47.60	-10	464	-2.15%
2023/08/01	0	0.00	0	49.20	49.20	0	457	0.00%
2023/07/31	13	50.33	2	49.85	49.00	11	449	2.45%
2023/07/27	1	49.20	0	0.00	49.10	1	422	0.24%
2023/07/05	0	0.00	0	48.90	48.70	0	371	-0.01%
2023/07/03	0	0.00	10	49.00	48.95	-10	370	-2.70%
2023/06/28	0	0.00	2	47.93	47.85	-2	370	-0.54%
2023/06/27	10	48.08	0	0.00	47.65	10	370	2.70%
2023/06/21	0	0.00	1	49.50	49.60	-1	366	-0.28%
2023/06/15	0	0.00	3	49.33	49.45	-3	356	-0.84%
2023/06/14	2	49.90	2	49.15	49.95	0	353	0.00%
2023/06/09	0	0.00	2.1	52.19	51.90	-2.1	323	-0.65%
2023/06/07	1	50.50	1	50.80	50.00	0	280	0.00%
2023/05/29	0	0.00	1	51.30	52.10	-1	199	-0.50%
2023/05/22	0	49.35	0	0.00	49.75	0	162	0.02%
2023/05/18	0	0.00	1	49.25	48.85	-1	167	-0.60%
2023/04/25	0.3	46.70	0	0.00	46.85	0.3	152	0.21%
2023/03/31	5	48.30	0	0.00	48.35	5	136	3.67%
2023/03/27	0	48.60	0	0.00	48.85	0	131	0.01%
2023/03/24	0	49.20	0	0.00	49.45	0	129	0.02%
2023/03/08	0	0.00	3.2	48.75	49.45	-3.2	113	-2.82%
2023/03/07	0	48.95	0	0.00	49.00	0	111	0.00%
2023/03/06	0	0.00	1	48.90	48.95	-1	109	-0.92%
2023/03/01	0	47.50	0	0.00	47.60	0	97	0.00%
2023/02/17	0	0.00	1	46.10	46.20	-1	84	-1.19%
2023/02/16	2	46.65	1	47.10	46.25	1	82	1.21%
2022/12/12	0	0.00	0	43.50	43.40	0	146	-0.03%
2022/12/08	0	0.00	2	44.40	44.50	-2	152	-1.32%
2022/11/25	0.1	45.40	0	0.00	45.45	0.1	170	0.06%
2022/11/18	0.1	45.15	0	0.00	44.95	0.1	175	0.08%
2022/11/09	0	0.00	0	45.10	44.75	0	179	-0.01%
2022/09/27	0	0.00	2	44.80	45.25	-2	196	-1.02%
2022/09/16	0	0.00	1	49.70	49.25	-1	198	-0.50%
2022/09/07	0	0.00	3	47.02	47.15	-3	183	-1.64%
2022/09/05	0	0.00	3	46.80	46.95	-3	182	-1.64%
2022/08/23	0	0.00	1	47.35	47.30	-1	179	-0.56%
2022/08/12	0	0.00	2.1	46.09	46.25	-2.1	169	-1.23%
2022/08/11	1	46.00	0	0.00	46.00	1	168	0.59%
2022/08/02	0	43.95	0	0.00	44.30	0	174	0.00%
2022/07/08	0	38.00	0	0.00	37.85	0	171	0.02%
2022/07/06	1	43.00	0	0.00	42.30	1	173	0.58%
2022/06/10	1	45.45	0	0.00	45.45	1	177	0.56%
2022/06/01	1	44.55	0	0.00	44.50	1	190	0.53%
2022/04/26	1	44.05	0	0.00	44.25	1	227	0.44%
2022/04/25	1	44.30	0	0.00	44.20	1	227	0.44%
2022/04/11	0	0.00	0	46.00	45.60	0	307	0.00%
2022/04/08	1	47.70	0	0.00	47.60	1	303	0.33%
2022/04/01	0	0.00	1	49.30	49.15	-1	330	-0.30%
2022/03/23	0	0.00	1	50.40	50.30	-1	334	-0.31%
2022/03/18	1	49.65	0	0.00	49.65	1	341	0.29%
2022/03/08	0	0.00	2	48.93	48.65	-2	373	-0.54%
2022/03/04	0	0.00	1	50.60	50.60	-1	372	-0.27%
2022/03/03	0	0.00	1	50.50	50.40	-1	375	-0.27%
2022/02/22	1	48.70	0	0.00	48.75	1	412	0.24%
2022/02/16	0	0.00	0	49.00	49.10	0	431	0.00%
2022/02/15	0	0.00	0	48.60	48.50	0	436	-0.01%
2022/01/26	1	47.30	0	0.00	47.30	1	453	0.22%
2022/01/20	1	49.75	1	49.60	49.70	0	449	0.00%
2022/01/18	1	50.40	1	49.95	50.40	0	464	0.00%
2022/01/13	2	51.40	0	0.00	50.80	2	485	0.41%
2022/01/10	0.1	51.20	0	0.00	50.80	0.1	489	0.01%
2022/01/06	1	52.20	7	52.20	52.20	-6	490	-1.22%
2022/01/04	0	0.00	5.3	54.11	54.00	-5.3	494	-1.07%
2021/12/30	2	52.75	2	53.10	52.10	0	454	0.00%
2021/12/27	0	0.00	0.2	50.90	50.70	-0.2	426	-0.05%
2021/12/17	0.1	49.55	0	0.00	49.10	0.1	442	0.02%
2021/12/15	0	0.00	2	50.10	50.20	-2	438	-0.46%
2021/12/13	0.1	50.90	0	0.00	50.90	0.1	435	0.02%
2021/12/08	0	0.00	4.2	51.59	52.70	-4.2	427	-0.99%
2021/12/07	1.2	50.04	0	0.00	50.00	1.2	406	0.31%
2021/12/06	0	50.40	0	0.00	50.70	0	403	0.00%
2021/12/03	0.1	50.73	0	0.00	50.70	0.1	404	0.01%
2021/12/01	0	0.00	3	51.20	51.20	-3	408	-0.73%
2021/11/26	0.1	50.30	0	0.00	50.00	0.1	396	0.01%
2021/11/25	0	51.40	0	0.00	50.70	0	387	0.01%
2021/11/18	0	0.00	2	48.03	48.65	-2	365	-0.55%
2021/11/16	0	48.00	0	0.00	48.05	0	363	0.01%
2021/11/12	0	0.00	5	46.45	47.25	-5	366	-1.36%
2021/11/11	1	47.05	0	0.00	46.65	1	367	0.27%
2021/11/10	0.1	46.80	0	47.00	47.00	0	376	0.01%
2021/11/09	0	0.00	2	46.93	47.00	-2	389	-0.51%
2021/11/08	5.1	46.75	0	0.00	46.90	5.1	391	1.30%
2021/11/05	0.1	47.00	1	46.45	46.80	-0.9	397	-0.23%
2021/11/04	3	46.23	0	0.00	46.05	3	405	0.74%
2021/11/01	6	45.74	0	0.00	46.00	6	425	1.41%
2021/10/29	1	45.30	0	0.00	45.35	1	435	0.23%
2021/10/28	0	0.00	1	45.50	45.70	-1	454	-0.22%
2021/10/22	1	45.40	0	0.00	45.40	1	498	0.20%
2021/10/19	0	0.00	1	45.20	45.60	-1	568	-0.18%
2021/09/24	2	46.53	0	0.00	45.65	2	1,024	0.20%
2021/09/10	1	47.65	0	0.00	47.50	1	1,164	0.09%
2021/09/07	1	47.50	0	0.00	47.55	1	1,173	0.09%
2021/08/11	1	51.20	0	0.00	51.30	1	1,203	0.08%
2021/08/10	1	51.10	2	52.30	50.90	-1	1,207	-0.08%
2021/08/09	0	0.00	1	52.70	52.70	-1	1,214	-0.08%
2021/08/05	0	0.00	1	53.90	53.90	-1	1,243	-0.08%
2021/08/04	1	54.20	0	0.00	54.20	1	1,274	0.08%
2021/08/02	5	58.40	2	58.90	58.80	3	1,272	0.24%
2021/07/29	1	60.00	0	0.00	60.40	1	1,252	0.08%
2021/07/28	1	58.80	0	0.00	58.90	1	1,249	0.08%
2021/07/27	2	59.90	1	61.70	59.90	1	1,270	0.08%
2021/07/26	2	62.50	1	65.00	62.50	1	1,262	0.08%
2021/07/21	0	0.00	5	61.44	61.10	-5	1,196	-0.42%
2021/07/20	6	60.72	3	62.57	60.30	3	1,243	0.24%
2021/07/19	1	60.20	0	0.00	62.20	1	1,193	0.08%
2021/07/16	1	59.40	0	0.00	58.90	1	1,167	0.09%
2021/07/14	3	58.60	0	0.00	58.60	3	1,179	0.25%
2021/07/13	3	60.73	3	61.03	59.70	0	1,185	0.00%
2021/07/12	3	59.67	4	59.30	59.10	-1	1,175	-0.09%
2021/07/09	0	0.00	2	58.00	57.70	-2	1,240	-0.16%
2021/07/08	0	0.00	1	57.50	57.80	-1	1,327	-0.08%
2021/07/06	0	0.00	3	57.57	57.30	-3	1,543	-0.19%
2021/07/02	2	57.00	0	0.00	57.30	2	1,696	0.12%
2021/07/01	2	58.20	0	0.00	56.50	2	1,715	0.12%
2021/06/30	6	57.75	1	57.40	57.10	5	1,723	0.29%
2021/06/28	0	0.00	1	54.00	56.40	-1	1,695	-0.06%
2021/06/24	1	54.80	1	56.20	54.80	0	1,675	0.00%
2021/06/23	1	55.40	2	54.50	56.00	-1	1,669	-0.06%
2021/06/22	0	0.00	2	53.50	53.50	-2	1,661	-0.12%
2021/06/17	0	0.00	1	54.40	54.30	-1	1,690	-0.06%
2021/06/09	0	0.00	1	52.30	52.10	-1	1,774	-0.06%
2021/05/31	1	53.20	0	0.00	53.60	1	1,973	0.05%
2021/05/24	0	0.00	1	51.50	51.80	-1	2,245	-0.04%
2021/05/21	1	50.20	0	0.00	50.90	1	2,372	0.04%
2021/05/19	1	49.30	0	0.00	49.65	1	2,450	0.04%
2021/05/18	1	49.05	0	0.00	49.75	1	2,492	0.04%
2021/05/17	1	46.10	6	48.50	45.90	-5	2,507	-0.20%
2021/05/14	1	50.10	0	0.00	50.10	1	2,499	0.04%
2021/05/12	2	48.70	0	0.00	49.00	2	2,469	0.08%
2021/05/04	6	53.80	6	54.63	53.70	0	2,472	0.00%
2021/05/03	0	0.00	2	55.30	54.50	-2	2,448	-0.08%
2021/04/27	2	57.95	36	58.62	57.90	-34	2,555	-1.33%
2021/04/26	36	59.18	0.1	61.00	59.80	35.9	2,550	1.41%
2021/04/23	2	56.50	0	0.00	57.00	2	2,508	0.08%
2021/04/20	1	57.50	0	0.00	57.80	1	2,573	0.04%
2021/04/16	2	59.35	2	58.85	58.60	0	2,642	0.00%
2021/04/15	14.1	59.89	13	60.19	60.30	1.1	2,796	0.04%
2021/04/14	2	59.40	3	58.97	60.00	-1	3,012	-0.03%
2021/04/13	7	59.64	6	58.20	57.80	1	3,091	0.03%
2021/04/12	9	56.60	12	57.50	56.80	-3	2,969	-0.10%
2021/04/09	0	0.00	10	55.98	58.40	-10	2,854	-0.35%
2021/04/08	2	54.50	13	53.60	53.40	-11	2,745	-0.40%
2021/04/07	3	51.60	6	51.12	51.50	-3	2,690	-0.11%
2021/04/06	0	0.00	4	49.90	50.10	-4	2,667	-0.15%
2021/04/01	0	0.00	3	48.50	48.75	-3	2,651	-0.11%
2021/03/31	2	48.90	0	0.00	48.60	2	2,646	0.08%
2021/03/30	3	49.25	0	0.00	49.30	3	2,630	0.11%
2021/03/29	0	0.00	1	49.55	49.35	-1	2,630	-0.04%
2021/03/26	1	49.10	0	0.00	49.55	1	2,644	0.04%
2021/03/25	1	49.30	0	0.00	49.20	1	2,655	0.04%
2021/03/24	0	49.70	1	49.45	49.85	-1	2,662	-0.04%
2021/03/22	1	48.95	1	48.90	49.00	0	2,701	0.00%
2021/03/19	5	49.30	1	49.20	49.40	4	2,718	0.15%
2021/03/18	0	0.00	2	49.05	48.95	-2	2,789	-0.07%
2021/03/17	0	0.00	4	48.60	48.55	-4	2,884	-0.14%
2021/03/16	1	48.85	1	49.80	48.85	0	2,895	0.00%
2021/03/12	0	0.00	0.1	48.25	48.80	-0.1	2,904	0.00%
2021/03/11	3	47.35	5.1	47.38	47.55	-2.1	2,864	-0.07%
2021/03/10	3	47.10	2	47.03	47.00	1	2,844	0.04%
2021/03/09	0	0.00	1	45.00	46.00	-1	2,820	-0.04%
2021/03/08	2	45.50	1	45.45	45.30	1	2,829	0.04%
2021/03/05	2	45.78	1	46.25	45.30	1	2,840	0.04%
2021/03/03	1	45.05	0	0.00	44.55	1	2,877	0.03%
2021/03/02	5	45.85	1	45.05	45.05	4	2,875	0.14%
2021/02/26	2	44.43	2	45.75	45.85	0	2,878	0.00%
2021/02/25	2.1	45.79	0	0.00	45.20	2.1	2,869	0.07%
2021/02/24	2	48.19	0	0.00	45.60	2	2,853	0.07%
2021/02/23	5	45.20	11	46.54	48.40	-6	2,676	-0.22%
2021/02/22	0	0.00	1	44.45	44.00	-1	2,559	-0.04%
2021/02/19	1	43.25	1	44.30	44.30	0	2,533	0.00%
2021/02/18	17	42.70	1	43.20	44.45	16	2,586	0.62%
2021/02/03	4	41.76	0	0.00	41.40	4	2,674	0.15%
2021/02/02	8	41.30	0	0.00	41.60	8	2,717	0.29%
2021/02/01	1	39.05	0	0.00	39.95	1	2,727	0.04%
2021/01/29	0	0.00	4	40.10	40.10	-4	2,727	-0.15%
2021/01/28	0	0.00	4	40.80	40.70	-4	2,728	-0.15%
2021/01/27	1	41.20	0	0.00	41.20	1	2,818	0.04%
2021/01/26	1	41.45	0	0.00	41.45	1	2,820	0.04%
2021/01/22	0	0.00	2	41.63	41.80	-2	2,824	-0.07%
2021/01/21	19	41.71	10	42.03	41.65	9	2,834	0.32%
2021/01/20	1	40.60	0	0.00	41.20	1	2,860	0.03%
2021/01/19	5	41.35	0	0.00	41.15	5	2,838	0.18%
2021/01/18	1	39.90	0	0.00	41.15	1	2,823	0.04%
2021/01/15	6	42.26	1	42.35	41.05	5	2,808	0.18%
2021/01/14	0	0.00	4	42.40	42.15	-4	2,779	-0.14%
2021/01/13	4	41.60	0	0.00	41.55	4	2,785	0.14%
2021/01/12	1	40.20	5	42.30	40.55	-4	2,776	-0.14%
2021/01/11	0	0.00	3	43.20	43.40	-3	2,731	-0.11%
2021/01/08	11	43.53	8	43.04	42.70	3	2,800	0.11%
2021/01/07	8	44.14	156	44.85	44.85	-148	2,652	-5.58%	大賣/鉅額交易
2021/01/06	0	0.00	3	38.37	40.80	-3	2,369	-0.13%
2021/01/04	2	37.10	0	0.00	37.10	2	2,185	0.09%
2020/12/17	0	0.00	1	37.90	37.70	-1	2,147	-0.05%
2020/12/16	1	37.35	2	37.48	37.45	-1	2,127	-0.05%
2020/12/14	5	37.90	5	37.19	37.65	0	2,052	0.00%
2020/12/11	0	0.00	6	36.57	36.65	-6	1,989	-0.30%
2020/12/10	2	35.35	2	35.63	35.35	0	1,879	0.00%
2020/12/09	5	34.88	1	34.95	35.20	4	1,850	0.22%
2020/12/08	1	34.70	16	34.42	34.95	-15	1,831	-0.82%
2020/12/04	2	34.15	0	0.00	34.15	2	1,769	0.11%
2020/12/03	1	34.60	1	34.60	34.35	0	1,757	0.00%
2020/12/02	7	34.53	1	34.60	34.55	6	1,744	0.34%
2020/12/01	2	34.83	0	0.00	35.15	2	1,727	0.12%
2020/11/30	2	35.05	0	0.00	35.50	2	1,705	0.12%
2020/11/27	0	0.00	1	35.00	34.50	-1	1,645	-0.06%
2020/11/26	2	34.20	0	0.00	34.90	2	1,612	0.12%
2020/11/24	1	35.05	0	0.00	34.70	1	1,574	0.06%
2020/11/23	0	0.00	5	35.30	35.45	-5	1,557	-0.32%
2020/11/20	0	0.00	2	35.10	35.35	-2	1,532	-0.13%
2020/11/18	1	34.35	4	34.10	34.35	-3	1,486	-0.20%
2020/11/17	8	34.43	5	35.68	34.10	3	1,466	0.20%
2020/11/16	1	35.65	5	35.50	35.70	-4	1,387	-0.29%
2020/11/13	1	34.15	1	33.50	34.20	0	1,326	0.00%
2020/11/11	1	32.95	0	0.00	33.00	1	1,244	0.08%
2020/11/10	1	32.65	0	0.00	33.00	1	1,225	0.08%
2020/11/04	99	32.21	6	31.99	31.75	93	1,121	8.30%
2020/11/02	60	31.25	2	31.35	31.25	58	1,007	5.76%
2020/10/29	1	31.40	1	31.40	31.40	0	980	0.00%
2020/10/28	14	31.69	16	31.96	31.70	-2	957	-0.21%
2020/10/27	0	0.00	1	30.95	31.30	-1	835	-0.12%
2020/10/22	0	0.00	3	30.55	30.85	-3	798	-0.38%
2020/10/21	5	31.06	5	31.00	30.90	0	797	0.00%
2020/10/16	8	30.60	4	31.05	30.25	4	730	0.55%
2020/10/15	12	29.65	16	29.88	30.00	-4	637	-0.63%
2020/10/14	2	29.13	6	29.22	29.40	-4	666	-0.60%
2020/10/12	1	28.90	1	28.80	28.70	0	682	0.00%
2020/10/08	1	28.60	17	28.70	28.50	-16	681	-2.35%
2020/09/25	1	27.40	0	0.00	27.10	1	778	0.13%
2020/09/22	3	29.08	0	0.00	28.50	3	888	0.34%
2020/09/18	1	27.95	0	0.00	27.90	1	875	0.11%
2020/09/17	1	27.85	0	0.00	27.90	1	893	0.11%
2020/09/04	3	27.10	0	0.00	27.25	3	1,097	0.27%
2020/08/20	2	26.70	0	0.00	26.70	2	1,810	0.11%
2020/08/19	1	27.85	0	0.00	27.65	1	1,824	0.05%
2020/08/18	1	28.20	1	28.05	28.05	0	1,862	0.00%
2020/08/05	0	0.00	3	27.70	27.75	-3	2,115	-0.14%
2020/08/03	9	27.91	5	27.95	27.75	4	2,133	0.19%
2020/07/31	1	27.90	0	0.00	28.10	1	2,134	0.05%
2020/07/30	1	28.15	0	0.00	28.15	1	2,139	0.05%
2020/07/28	2	27.65	0	0.00	27.40	2	2,147	0.09%
2020/07/27	2	27.85	0	0.00	27.85	2	2,163	0.09%
2020/07/22	3	29.30	1	29.15	29.20	2	2,163	0.09%
2020/07/21	3	29.53	1	29.60	29.50	2	2,150	0.09%
2020/07/20	2	29.83	0	0.00	29.95	2	2,123	0.09%
2020/07/03	2	28.75	1	28.80	28.70	1	1,941	0.05%
2020/07/01	3	29.45	4	29.74	29.20	-1	1,916	-0.05%
2020/06/30	0	0.00	10	28.43	28.65	-10	1,810	-0.55%
2020/06/18	1	28.10	10	28.25	28.25	-9	1,766	-0.51%
2020/06/15	1	26.90	0	0.00	26.65	1	1,703	0.06%
2020/06/12	5	26.90	0	0.00	27.15	5	1,697	0.29%
2020/06/11	6	27.86	1	28.40	27.40	5	1,693	0.30%
2020/06/10	4	28.81	1	28.50	28.90	3	1,657	0.18%
2020/06/09	2	28.60	0.1	28.60	28.50	1.9	1,660	0.11%
2020/06/08	9	29.74	2	29.95	29.70	7	1,631	0.43%
2020/06/05	8	32.81	5	32.95	33.00	3	1,560	0.19%
2020/06/04	11	32.60	2	32.73	32.70	9	1,493	0.60%
2020/06/03	0	0.00	1	33.00	32.95	-1	1,468	-0.07%
2020/06/02	11	32.75	3	32.78	32.80	8	1,449	0.55%
2020/06/01	8	33.14	7	33.34	33.15	1	1,411	0.07%
2020/05/29	4	32.68	5	32.37	32.85	-1	1,333	-0.07%
2020/05/28	8	31.30	19	31.07	31.20	-11	1,186	-0.93%
2020/05/25	2	30.43	0	0.00	30.40	2	1,102	0.18%
2020/05/22	8	30.40	9	30.35	30.45	-1	1,057	-0.09%
2020/05/20	17	28.15	0	0.00	28.25	17	875	1.94%
2020/05/19	0.1	28.15	0	0.00	28.25	0.1	868	0.01%
2020/05/14	1	28.80	0	0.00	28.50	1	840	0.12%
2020/05/13	0	0.00	4	28.89	29.20	-4	823	-0.49%
2020/05/12	0	0.00	2	28.43	28.45	-2	781	-0.26%
2020/05/08	3	27.87	0	0.00	27.90	3	754	0.40%
2020/05/06	2	28.30	2	28.35	28.20	0	736	0.00%
2020/05/05	5	28.11	0	0.00	28.35	5	730	0.68%
2020/04/29	1	27.75	0	0.00	28.40	1	696	0.14%
2020/04/28	0.5	27.45	0	0.00	27.45	0.5	679	0.07%
2020/04/20	0	0.00	1	27.00	27.05	-1	646	-0.15%
2020/04/16	0	0.00	1	26.70	27.05	-1	629	-0.16%
2020/04/15	0	0.00	1	27.05	27.00	-1	621	-0.16%
2020/04/14	1	26.90	2	26.68	26.85	-1	607	-0.16%
2020/04/13	0	0.00	4	26.29	26.25	-4	592	-0.67%
2020/04/08	2	25.75	0	0.00	25.70	2	573	0.35%
2020/04/07	1	25.60	0	0.00	25.50	1	568	0.18%
2020/04/06	1	25.45	1	25.30	25.35	0	560	0.00%
2020/03/25	2	25.70	1	25.70	25.25	1	537	0.19%
2020/03/24	2	24.50	2	24.75	24.45	0	525	0.00%
2020/03/20	0.1	24.80	0	0.00	24.80	0.1	517	0.02%
2020/03/19	1	22.75	0	0.00	22.55	1	503	0.20%
2020/03/16	0	0.00	2	26.20	25.30	-2	494	-0.40%
2020/03/13	2	24.30	0	0.00	26.20	2	476	0.42%
2020/03/12	1	25.75	1	26.20	25.75	0	447	0.00%
2020/03/10	0	0.00	2	26.80	26.95	-2	415	-0.48%
2020/03/09	1	27.25	0	0.00	26.80	1	396	0.25%
2020/03/06	2	27.20	4	27.10	27.15	-2	372	-0.54%
2020/03/05	2	26.65	0	0.00	26.60	2	338	0.59%
2020/03/02	1	24.90	2	24.95	25.15	-1	295	-0.34%
2020/01/30	2	23.80	0	0.00	23.55	2	249	0.80%
2020/01/10	0	0.00	0.2	25.50	25.60	-0.2	249	-0.06%
2020/01/02	0.2	26.50	0	0.00	26.65	0.2	276	0.05%
2019/12/06	0.1	25.70	0	0.00	25.60	0.1	234	0.05%
2019/11/22	0.1	25.10	0	0.00	25.10	0.1	262	0.04%
2019/11/21	1	24.95	3	24.95	25.00	-2	264	-0.76%
2019/11/19	0	0.00	2	25.30	25.35	-2	266	-0.75%
2019/11/04	3	26.15	6	26.10	26.20	-3	313	-0.96%
2019/10/01	4	26.58	0	0.00	26.60	4	529	0.76%
2019/08/21	1	27.80	0	0.00	27.85	1	845	0.12%
2019/08/08	0	0.00	3	27.00	27.00	-3	940	-0.32%
2019/07/08	0	0.00	15	33.70	33.65	-15	2,055	-0.73%
2019/07/01	15	33.10	0	0.00	33.10	15	2,313	0.65%
2019/05/13	1	33.60	0	0.00	33.25	1	2,311	0.04%
2019/05/10	2	34.65	5	34.82	33.40	-3	2,286	-0.13%
2019/05/09	3	35.53	2	34.70	35.35	1	2,163	0.05%
2019/05/06	1	33.40	1	33.65	32.75	0	1,909	0.00%
2019/05/03	2	34.40	1	34.35	34.30	1	1,876	0.05%
2019/05/02	1	34.50	1	34.65	34.65	0	1,859	0.00%
2019/04/30	1	33.90	1	34.10	34.15	0	1,842	0.00%
2019/04/25	1	33.90	1	33.85	34.40	0	1,779	0.00%
2019/04/24	1	35.20	1	35.00	34.20	0	1,761	0.00%
2019/04/19	4	34.80	1	34.25	34.30	3	1,568	0.19%
2019/04/18	1	34.65	2	34.38	34.30	-1	1,496	-0.07%
2019/04/17	3	33.80	0	0.00	34.20	3	1,366	0.22%
2019/04/16	2	33.23	2	33.40	33.40	0	1,245	0.00%
2019/04/08	0	0.00	1	32.95	33.95	-1	970	-0.10%
2019/04/03	0	0.00	56	30.13	32.00	-56	816	-6.86%
2019/04/02	1	30.20	1	30.25	30.25	0	737	0.00%
2019/04/01	52	30.32	10	30.15	30.20	42	726	5.78%
2019/03/29	1	29.75	0	0.00	29.70	1	703	0.14%
2019/03/26	4	30.19	1	29.90	29.90	3	673	0.45%
2019/03/25	15	29.88	12	29.72	29.85	3	651	0.46%
2019/03/22	1	29.30	0	0.00	29.30	1	587	0.17%
2019/03/15	10	29.25	5	29.12	28.85	5	492	1.02%
2019/03/14	0	0.00	2	29.10	28.35	-2	457	-0.44%
2019/03/13	0	0.00	1	29.00	28.85	-1	442	-0.23%
2019/03/08	0	0.00	2	27.90	28.10	-2	399	-0.50%
2019/02/26	0	0.00	4	28.20	28.05	-4	370	-1.08%
2019/02/20	2	27.95	0	0.00	27.90	2	344	0.58%
2019/02/19	1	27.90	0	0.00	27.85	1	364	0.27%
2019/02/13	1	28.00	1	27.75	28.10	0	355	0.00%
2019/01/29	0	0.00	1	27.35	27.50	-1	321	-0.31%
2019/01/17	1	28.60	0	0.00	27.65	1	319	0.31%
2019/01/03	0	0.00	12	25.73	25.55	-12	295	-4.05%
2018/12/04	0	0.00	2	26.15	26.10	-2	325	-0.61%
2018/11/08	0	0.00	2	25.30	25.15	-2	350	-0.57%
2018/11/06	0	0.00	5	25.30	25.00	-5	366	-1.36%
2018/11/01	7	25.15	0	0.00	25.10	7	402	1.74%
2018/09/28	2	25.70	2	25.60	25.70	0	541	0.00%
2018/07/25	0	0.00	2	27.35	27.55	-2	1,483	-0.13%
2018/07/19	2	27.25	0	0.00	27.00	2	1,434	0.14%
2018/07/04	1	25.45	0	0.00	25.35	1	1,533	0.07%
2018/06/27	3	26.00	0	0.00	26.00	3	1,511	0.20%
2018/06/15	5	27.20	0	0.00	27.10	5	1,475	0.34%
2018/06/08	2	28.45	5	28.53	28.40	-3	1,302	-0.23%
2018/06/07	0	0.00	2	31.00	30.85	-2	1,220	-0.16%
2018/06/06	0	0.00	10	31.00	30.75	-10	1,197	-0.84%
2018/06/04	14	31.31	4	31.20	31.45	10	1,095	0.91%
2018/06/01	0	0.00	1	29.50	29.40	-1	915	-0.11%
2018/05/31	5	29.32	5	29.35	29.20	0	787	0.00%
2018/05/29	5	27.30	10	27.48	27.10	-5	584	-0.86%
2018/05/22	10	27.33	0	0.00	27.00	10	568	1.76%
2018/05/11	0	0.00	2	26.55	26.35	-2	639	-0.31%
2018/05/07	2	26.35	0	0.00	26.60	2	679	0.29%
2018/05/03	0	0.00	1	26.45	26.40	-1	689	-0.14%
2018/03/12	0	0.00	0.1	27.50	27.25	-0.1	1,367	-0.01%
2018/02/21	0	0.00	2	26.10	26.10	-2	1,479	-0.14%
2018/02/05	0	0.00	1	26.70	27.20	-1	1,478	-0.07%
2018/01/22	0	0.00	1	28.70	28.55	-1	1,757	-0.06%
2018/01/19	0	0.00	1	28.25	28.40	-1	1,790	-0.06%
2018/01/18	1	28.95	0	0.00	28.80	1	1,777	0.06%
2018/01/17	15	31.20	0	0.00	28.60	15	1,746	0.86%
2018/01/16	1	30.00	0	0.00	30.00	1	1,531	0.07%
2018/01/08	0	0.00	1	28.50	27.90	-1	1,473	-0.07%
2018/01/05	1	29.05	1	29.00	28.80	0	1,451	0.00%
2018/01/04	0	0.00	1	28.50	28.35	-1	1,399	-0.07%