志信 (2611)-永豐金-鳳山券商分點個股進出

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

志信

(2611)

可現股當沖

股價
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
6,112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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	11	28.56	3	28.70	28.65	8	5,948	0.13%
2024/05/06	0	0.00	1	28.45	28.50	-1	5,855	-0.02%
2024/05/03	3	29.13	7	29.26	28.90	-4	5,778	-0.07%
2024/05/02	7	29.79	12	29.65	29.70	-5	5,634	-0.09%
2024/04/30	55	30.16	15	29.62	29.75	40	5,255	0.76%
2024/04/29	5	29.97	3	29.78	30.40	2	4,712	0.04%
2024/04/26	7	27.50	122.2	27.65	27.65	-115.2	4,583	-2.51%	大賣/鉅額交易
2024/04/25	0	0.00	4	25.00	25.15	-4	4,234	-0.09%
2024/04/24	0	0.00	17.2	25.05	25.15	-17.2	4,193	-0.41%
2024/04/22	0	0.00	2	25.55	24.50	-2	4,141	-0.05%
2024/04/19	3	24.42	0	0.00	24.60	3	4,050	0.07%
2024/04/17	0	24.45	1	24.65	24.60	-1	4,003	-0.02%
2024/04/11	10	23.60	0	0.00	23.60	10	4,491	0.22%
2024/04/10	3	23.85	0	0.00	23.70	3	4,730	0.06%
2024/04/09	2	24.20	1	24.05	24.00	1	4,726	0.02%
2024/04/08	0	0.00	4	23.80	24.10	-4	4,708	-0.08%
2024/04/02	1	23.55	0	0.00	23.70	1	4,678	0.02%
2024/04/01	3	23.70	0	0.00	23.65	3	4,677	0.06%
2024/03/29	3	23.48	0	0.00	23.45	3	4,670	0.06%
2024/03/28	1	23.55	0	0.00	23.70	1	4,702	0.02%
2024/03/25	20	24.19	11	23.97	23.80	9	4,720	0.19%
2024/03/22	1	23.75	30	23.74	24.20	-29	4,686	-0.62%
2024/03/21	5	24.67	2	24.85	24.35	3	4,675	0.06%
2024/03/20	23	24.67	10	24.74	24.70	13	4,576	0.28%
2024/03/19	96	24.87	0	0.00	24.75	96	4,482	2.14%
2024/03/18	24	24.38	13	24.39	24.35	11	4,221	0.26%
2024/03/15	23	24.84	9.3	24.67	24.50	13.7	3,899	0.35%
2024/03/14	0	0.00	9	22.70	22.70	-9	3,454	-0.26%
2024/03/13	5	20.24	11	20.91	20.65	-6	3,496	-0.17%
2024/03/12	1	19.65	1	19.65	19.65	0	3,423	0.00%
2024/03/11	0	0.00	1	19.35	19.40	-1	3,704	-0.03%
2024/03/08	0	0.00	1.1	18.50	18.55	-1.1	3,826	-0.03%
2024/03/05	0	0.00	6	17.80	17.80	-6	3,818	-0.16%
2024/03/04	0	17.50	0	0.00	17.45	0	3,789	0.00%
2024/03/01	6	17.50	9	17.55	17.50	-3	3,792	-0.08%
2024/02/23	0	0.00	26	17.47	17.30	-26	3,747	-0.69%
2024/02/22	1	17.75	1	17.60	17.50	0	3,731	0.00%
2024/02/21	19	17.42	21	17.42	17.50	-2	3,696	-0.05%
2024/02/02	0	16.45	0	0.00	16.05	0	3,621	0.00%
2024/01/25	8	16.65	0	0.00	16.55	8	3,551	0.23%
2024/01/22	0	0.00	0	16.45	16.55	0	3,523	0.00%
2024/01/19	1	17.15	1	16.65	16.70	0	3,498	0.00%
2024/01/12	0	17.75	0	17.50	17.50	0	3,384	0.00%
2024/01/09	7	17.01	2	17.45	17.40	5	3,243	0.15%
2024/01/08	0	0.00	2	17.60	17.65	-2	3,176	-0.06%
2024/01/05	23	18.78	22	18.37	18.35	1	3,066	0.03%
2024/01/04	65	18.41	68.6	18.34	18.50	-3.6	2,534	-0.14%
2024/01/02	1	17.20	0	0.00	16.70	1	2,260	0.04%
2023/12/29	0	0.00	22	16.65	16.60	-22	2,221	-0.99%
2023/12/27	0	0.00	2	16.60	16.60	-2	2,179	-0.09%
2023/12/25	9	16.29	0	0.00	16.20	9	2,130	0.42%
2023/12/22	1	16.60	2	17.15	17.10	-1	2,074	-0.05%
2023/12/21	1	17.30	1	17.10	17.10	0	2,002	0.00%
2023/12/18	2	16.33	0	0.00	16.65	2	1,844	0.11%
2023/12/15	22	16.50	0	0.00	16.35	22	1,764	1.25%
2023/12/11	0	17.15	0	0.00	16.90	0	1,675	0.00%
2023/12/08	16	17.31	0	0.00	17.20	16	1,628	0.98%
2023/12/07	1	17.30	1	17.30	16.85	0	1,518	0.00%
2023/12/06	5	17.49	14	17.79	18.00	-9	1,394	-0.65%
2023/12/05	17	17.70	34	17.67	17.75	-17	1,007	-1.69%
2023/12/04	6	16.08	1	16.15	16.15	5	763	0.65%
2023/11/29	2	14.05	0	0.00	14.15	2	587	0.34%
2023/11/28	7	14.20	0	0.00	14.15	7	578	1.21%
2023/11/27	1	14.30	0	0.00	13.90	1	557	0.18%
2023/11/22	0.1	13.75	0	0.00	13.55	0.1	517	0.01%
2023/11/10	0	12.80	0	0.00	12.75	0	537	0.00%
2023/10/31	0	12.40	0	0.00	12.25	0	567	0.00%
2023/10/24	0	12.45	0	0.00	12.40	0	584	0.00%
2023/10/23	0	12.45	0	0.00	12.40	0	586	0.00%
2023/10/17	0	0.00	0.8	12.55	12.60	-0.8	587	-0.14%
2023/09/13	0	0.00	1	12.65	12.80	-1	629	-0.16%
2023/09/11	1	12.50	0	0.00	12.50	1	656	0.15%
2023/09/08	0	0.00	1	12.80	12.70	-1	689	-0.15%
2023/09/07	1	12.60	0	0.00	12.65	1	698	0.14%
2023/08/31	0	0.00	1	12.80	12.75	-1	943	-0.11%
2023/08/30	1	12.70	15	12.70	12.70	-14	949	-1.47%
2023/08/18	15	13.85	0	0.00	13.65	15	1,350	1.11%
2023/08/14	0	0.00	2	13.00	12.70	-2	1,277	-0.16%
2023/08/04	0	0.00	0.2	12.85	12.95	-0.2	1,249	-0.02%
2023/08/02	0	0.00	5	12.80	12.80	-5	1,251	-0.40%
2023/07/27	0	0.00	10	12.65	12.70	-10	1,242	-0.80%
2023/07/18	0	0.00	2	12.75	12.70	-2	1,241	-0.16%
2023/07/17	0	0.00	7	13.17	13.00	-7	1,238	-0.57%
2023/07/13	5	12.70	0	0.00	12.50	5	1,239	0.40%
2023/07/12	3	12.87	0	0.00	12.85	3	1,248	0.24%
2023/07/04	1	13.65	0	0.00	13.50	1	1,238	0.08%
2023/06/27	10	13.25	0	0.00	13.25	10	1,215	0.82%
2023/06/21	2	13.80	0	0.00	13.75	2	1,210	0.17%
2023/06/20	0	0.00	5	14.15	13.95	-5	1,202	-0.42%
2023/06/15	0	0.00	1.1	14.19	14.05	-1.1	1,178	-0.10%
2023/06/14	0	0.00	0.1	14.35	14.05	-0.1	1,169	-0.01%
2023/06/12	0	0.00	1.1	13.85	13.80	-1.1	1,161	-0.09%
2023/06/09	0	0.00	1	14.10	14.15	-1	1,153	-0.09%
2023/06/08	2	14.25	10	14.62	14.40	-8	1,135	-0.70%
2023/06/07	1	13.65	0	0.00	13.65	1	989	0.10%
2023/06/06	5	14.00	1	13.80	13.70	4	999	0.40%
2023/06/05	6	13.61	0	0.00	13.65	6	1,004	0.60%
2023/06/02	1	13.50	0.1	13.70	13.60	0.9	1,008	0.09%
2023/06/01	1	13.70	1	13.70	13.65	0	1,020	0.00%
2023/05/31	1	13.95	0	0.00	13.85	1	1,050	0.10%
2023/05/30	0	0.00	4	13.50	13.35	-4	1,105	-0.36%
2023/05/26	1	13.95	0	0.00	13.75	1	1,366	0.07%
2023/05/25	9	14.48	6	14.47	14.50	3	1,463	0.20%
2023/05/24	2	14.35	0	0.00	14.35	2	1,268	0.16%
2023/05/09	0	0.00	0.1	12.85	12.65	-0.1	1,237	-0.01%
2023/05/05	0	0.00	2	13.00	13.00	-2	1,244	-0.16%
2023/05/04	0	0.00	1	12.85	12.95	-1	1,253	-0.08%
2023/04/28	1	13.20	0	0.00	13.10	1	1,264	0.08%
2023/04/07	0	0.00	1.1	13.70	13.70	-1.1	1,257	-0.09%
2023/03/23	2	13.65	0	0.00	13.65	2	1,561	0.13%
2023/03/13	0	0.00	1	13.85	14.05	-1	1,556	-0.06%
2023/03/10	1	14.80	0	0.00	14.25	1	1,579	0.06%
2023/03/08	0	14.90	0	0.00	14.70	0	1,645	0.00%
2023/03/07	0	0.00	8	14.95	14.95	-8	1,640	-0.49%
2023/03/03	0	0.00	1	15.10	15.10	-1	1,631	-0.06%
2023/03/02	4	15.53	4	15.20	15.30	0	1,585	0.00%
2023/03/01	1	15.25	2	15.00	14.60	-1	1,511	-0.07%
2023/02/24	10	15.32	5	15.33	15.05	5	1,448	0.35%
2023/02/23	20	14.95	1	15.05	15.05	19	1,235	1.54%
2023/02/22	0.9	13.85	0	0.00	13.70	0.9	1,101	0.08%
2023/02/20	0	0.00	1.1	13.55	13.50	-1.1	1,091	-0.10%
2023/02/08	0	0.00	0.6	13.45	13.45	-0.6	1,104	-0.05%
2023/01/04	0	0.00	2.2	13.31	13.30	-2.2	1,154	-0.19%
2022/12/28	1	13.75	0	0.00	13.50	1	1,176	0.08%
2022/12/27	1	13.80	16	13.95	13.75	-15	1,180	-1.27%
2022/12/26	0	13.80	1	13.65	13.65	-1	1,175	-0.08%
2022/12/23	2	13.95	1.4	13.83	14.10	0.6	1,176	0.05%
2022/12/22	22.5	14.60	6	14.66	14.15	16.5	1,173	1.41%
2022/12/16	0	0.00	5.1	13.88	13.80	-5.1	987	-0.52%
2022/12/13	0	0.00	1	13.45	13.40	-1	1,003	-0.10%
2022/12/05	0	0.00	0	14.15	14.10	0	1,049	0.00%
2022/12/01	0	0.00	1.1	14.70	14.70	-1.1	1,018	-0.10%
2022/11/23	1	12.80	1	13.00	12.90	0	922	0.00%
2022/11/14	0	0.00	0.1	13.60	13.65	-0.1	886	-0.01%
2022/11/11	0	0.00	2	13.30	13.40	-2	882	-0.23%
2022/11/10	0	0.00	2	13.40	13.35	-2	883	-0.23%
2022/11/09	0	0.00	2	13.25	13.35	-2	883	-0.23%
2022/11/08	2.5	13.63	1	13.40	13.35	1.5	887	0.17%
2022/11/04	0.1	12.89	0	0.00	12.70	0.1	876	0.01%
2022/11/03	1	12.50	0	0.00	12.50	1	859	0.12%
2022/10/14	1	12.90	0	0.00	12.90	1	997	0.10%
2022/10/12	0.3	13.35	0	0.00	13.15	0.3	992	0.03%
2022/10/06	0	0.00	11	14.25	14.20	-11	999	-1.10%
2022/10/05	0	0.00	6	14.23	14.00	-6	996	-0.60%
2022/09/29	2	13.30	2	13.20	13.30	0	997	0.00%
2022/09/27	0	13.85	0	0.00	13.95	0	977	0.00%
2022/09/26	2	14.15	8	13.95	13.65	-6	984	-0.61%
2022/09/22	1	15.00	0	0.00	15.10	1	979	0.10%
2022/09/21	5	15.40	5	15.20	15.20	0	980	0.00%
2022/09/14	0	15.00	0	0.00	15.15	0	993	0.00%
2022/09/12	6	15.79	7	15.58	15.30	-1	1,026	-0.10%
2022/09/05	0	16.10	0	0.00	15.55	0	1,016	0.00%
2022/09/02	15	15.85	0	0.00	15.60	15	1,017	1.47%
2022/08/30	1	16.80	0	0.00	16.70	1	1,019	0.10%
2022/08/26	23	17.55	23	17.60	17.50	0	1,062	0.00%
2022/08/23	0	0.00	3	17.35	17.30	-3	1,159	-0.26%
2022/08/22	1	17.40	0	0.00	17.50	1	1,176	0.09%
2022/08/19	0	0.00	1	17.80	17.85	-1	1,181	-0.08%
2022/08/15	1	17.50	172	17.62	17.80	-171	1,332	-12.83%	大賣/鉅額交易
2022/08/12	2	18.10	0	0.00	18.05	2	1,345	0.15%
2022/08/08	2	17.65	0	0.00	17.80	2	1,489	0.13%
2022/08/04	1	17.60	0	0.00	17.65	1	1,589	0.06%
2022/07/21	2	19.55	2	19.70	19.65	0	2,329	0.00%
2022/07/19	2	19.20	0	0.00	19.30	2	2,702	0.07%
2022/07/18	0	0.00	1	18.55	18.80	-1	3,337	-0.03%
2022/07/08	0	0.00	1	18.35	18.10	-1	3,921	-0.03%
2022/07/01	1	18.35	0	0.00	17.10	1	4,160	0.02%
2022/06/30	0	0.00	1	18.55	18.30	-1	4,357	-0.02%
2022/06/24	0	0.00	1	19.05	19.00	-1	4,575	-0.02%
2022/06/23	1	19.20	0	0.00	18.30	1	4,623	0.02%
2022/06/13	0	0.00	1	21.85	21.45	-1	4,955	-0.02%
2022/06/06	1	23.00	3	22.95	22.75	-2	6,428	-0.03%
2022/05/31	2	22.70	2	22.30	22.40	0	7,409	0.00%
2022/05/25	1	22.35	0	0.00	22.35	1	9,530	0.01%
2022/05/24	1	22.70	0	0.00	22.40	1	10,666	0.01%
2022/05/23	0	0.00	2	22.65	22.50	-2	10,787	-0.02%
2022/05/19	1	21.60	1	21.10	21.60	0	11,090	0.00%
2022/05/18	2	22.00	6	22.05	22.05	-4	11,136	-0.04%
2022/05/17	2	21.70	0	0.00	21.75	2	11,122	0.02%
2022/05/16	4	22.15	0	0.00	22.10	4	11,094	0.04%
2022/05/11	1	23.75	1	23.45	23.40	0	10,923	0.00%
2022/05/09	0	0.00	1	23.50	23.50	-1	10,866	-0.01%
2022/05/06	1.1	24.15	1	24.10	24.05	0.1	10,838	0.00%
2022/05/05	1	24.20	2	24.23	24.30	-1	10,817	-0.01%
2022/05/04	11	24.35	8	24.34	24.10	3	10,737	0.03%
2022/05/03	1	23.40	1	23.35	23.25	0	10,506	0.00%
2022/04/29	2	23.98	0	0.00	23.40	2	10,482	0.02%
2022/04/28	0	0.00	1	23.50	23.30	-1	10,290	-0.01%
2022/04/27	1	23.90	0	0.00	23.75	1	10,231	0.01%
2022/04/26	21	24.48	6	24.50	24.05	15	10,125	0.15%
2022/04/25	3	25.27	24	25.07	24.40	-21	10,002	-0.21%
2022/04/22	15	26.55	19	26.36	26.80	-4	9,730	-0.04%
2022/04/20	4	25.54	2	24.58	24.25	2	9,032	0.02%
2022/04/19	1	24.20	0	0.00	23.70	1	8,785	0.01%
2022/04/18	0	0.00	5	23.50	23.55	-5	8,769	-0.06%
2022/04/15	2	24.65	1	24.65	24.25	1	8,735	0.01%
2022/04/14	1	25.05	10	24.36	24.15	-9	8,667	-0.10%
2022/04/08	2	24.55	0	0.00	24.00	2	8,456	0.02%
2022/04/07	0	0.00	1	23.70	23.45	-1	8,367	-0.01%
2022/04/06	0	0.00	7	24.47	24.10	-7	8,278	-0.08%
2022/04/01	20	24.42	6	24.75	24.25	14	8,075	0.17%
2022/03/31	0	0.00	7	23.27	23.20	-7	7,890	-0.09%
2022/03/30	1	23.55	0	0.00	23.50	1	7,885	0.01%
2022/03/28	2	23.50	0	0.00	23.70	2	7,813	0.03%
2022/03/25	0	22.60	1	22.65	22.65	-1	7,762	-0.01%
2022/03/23	2	23.78	0	0.00	23.55	2	7,717	0.03%
2022/03/21	0	0.00	6	23.67	24.00	-6	7,681	-0.08%
2022/03/18	4	23.40	2	23.35	23.75	2	7,652	0.03%
2022/03/17	7	24.39	1	24.10	24.20	6	7,608	0.08%
2022/03/16	3	25.10	3	24.05	23.70	0	7,527	0.00%
2022/03/15	3	24.20	2	24.60	24.40	1	7,438	0.01%
2022/03/14	1	25.85	0	0.00	25.05	1	7,398	0.01%
2022/03/11	4	25.20	11	25.07	25.45	-7	7,320	-0.10%
2022/03/10	38	26.12	32	26.35	25.30	6	7,132	0.08%
2022/03/09	2	24.95	30	24.95	24.95	-28	6,272	-0.45%
2022/03/08	23	23.77	6	23.42	22.70	17	6,197	0.27%
2022/03/07	13	24.76	5	24.73	24.55	8	5,986	0.13%
2022/03/04	47	25.66	48	25.71	24.65	-1	5,710	-0.02%
2022/03/03	26	25.24	143	24.99	25.35	-117	5,208	-2.25%	大賣/鉅額交易
2022/03/02	0	0.00	6	22.45	24.20	-6	4,154	-0.14%
2022/03/01	7	22.02	1	22.25	22.00	6	3,983	0.15%
2022/02/25	14	24.76	51	23.73	23.10	-37	3,795	-0.97%
2022/02/24	85	24.13	62	24.25	24.00	23	3,067	0.75%
2022/02/23	1	21.70	0	0.00	22.65	1	1,939	0.05%
2022/02/22	14	21.59	6	21.63	20.60	8	1,827	0.44%
2022/02/21	1	21.80	2	21.50	21.90	-1	1,512	-0.07%
2022/02/18	1	19.95	0	0.00	19.95	1	1,489	0.07%
2022/01/24	0	17.30	0	0.00	17.25	0	2,322	0.00%
2022/01/21	0	17.80	0	0.00	17.40	0	2,380	0.00%
2022/01/17	0	18.05	0	0.00	18.15	0	2,689	0.00%
2022/01/12	0	0.00	1	18.45	18.35	-1	2,884	-0.03%
2021/12/29	6	20.19	20	20.15	20.05	-14	3,721	-0.38%
2021/12/28	25	20.40	0	0.00	20.05	25	3,900	0.64%
2021/12/24	0	0.00	3	20.05	20.00	-3	4,110	-0.07%
2021/12/23	1	20.25	0	0.00	20.15	1	4,189	0.02%
2021/12/22	0	0.00	1	20.50	20.25	-1	4,271	-0.02%
2021/12/21	0	0.00	2	20.35	20.55	-2	4,298	-0.05%
2021/12/17	0	0.00	1	20.60	20.40	-1	4,383	-0.02%
2021/12/14	0	0.00	4	20.20	19.95	-4	4,463	-0.09%
2021/12/10	1	20.60	0	0.00	20.55	1	4,478	0.02%
2021/12/08	5	21.20	0	0.00	20.80	5	4,596	0.11%
2021/12/07	0	0.00	1	21.05	20.90	-1	4,577	-0.02%
2021/12/06	1	20.60	0	0.00	20.45	1	4,577	0.02%
2021/12/03	1	20.35	1	20.25	20.10	0	4,654	0.00%
2021/12/02	3	20.37	2	20.53	20.30	1	4,912	0.02%
2021/11/30	0	0.00	2	20.25	20.25	-2	5,074	-0.04%
2021/11/26	2	19.50	0	0.00	19.65	2	5,221	0.04%
2021/11/19	0	0.00	10.8	20.13	19.70	-10.8	5,947	-0.18%
2021/11/17	5	20.10	2	20.23	20.15	3	6,922	0.04%
2021/11/16	3	20.97	2	20.78	20.55	1	7,259	0.01%
2021/11/15	3	21.43	5	21.32	20.55	-2	7,614	-0.03%
2021/11/12	0	0.00	6	21.65	21.80	-6	7,665	-0.08%
2021/11/11	0	0.00	2	22.20	21.80	-2	7,687	-0.03%
2021/11/10	2	22.03	2	22.00	21.80	0	7,667	0.00%
2021/11/09	8	22.01	2	21.98	22.20	6	7,692	0.08%
2021/11/08	1	21.80	3	22.05	22.40	-2	7,630	-0.03%
2021/11/05	1	21.35	0	0.00	21.50	1	7,622	0.01%
2021/11/04	0	0.00	3	21.93	21.60	-3	7,679	-0.04%
2021/11/03	2	23.15	5	23.30	22.15	-3	7,772	-0.04%
2021/10/29	3	21.75	1	21.70	21.70	2	7,825	0.03%
2021/10/26	1	20.70	3	20.95	21.45	-2	8,291	-0.02%
2021/10/25	0	0.00	3	21.40	21.40	-3	8,748	-0.03%
2021/10/22	5	21.22	0	0.00	20.45	5	9,000	0.06%
2021/10/21	4	22.01	8	22.04	22.10	-4	9,143	-0.04%
2021/10/18	3	20.98	1	21.40	21.65	2	10,050	0.02%
2021/10/15	1	21.15	2	21.30	21.85	-1	10,222	-0.01%
2021/10/14	1	21.70	3	21.25	22.10	-2	10,267	-0.02%
2021/10/13	2	21.30	2	21.70	21.20	0	10,598	0.00%
2021/10/12	2	21.40	0	0.00	21.50	2	11,212	0.02%
2021/10/08	2	22.70	1	22.80	22.70	1	11,310	0.01%
2021/10/07	1	23.70	1	23.50	23.10	0	11,328	0.00%
2021/10/06	2	22.68	0	0.00	22.35	2	11,220	0.02%
2021/10/05	1	21.75	4	22.21	23.35	-3	11,208	-0.03%
2021/10/04	4	22.84	3	23.30	22.15	1	11,115	0.01%
2021/10/01	6	24.48	0	0.00	23.85	6	11,089	0.05%
2021/09/30	0	0.00	3	26.08	25.85	-3	11,087	-0.03%
2021/09/29	4	25.31	2	26.50	24.85	2	11,107	0.02%
2021/09/28	2	25.60	0	0.00	25.70	2	11,158	0.02%
2021/09/23	1	27.35	1	27.35	26.60	0	12,106	0.00%
2021/09/17	1	28.25	0	0.00	27.70	1	13,174	0.01%
2021/09/14	1	29.20	1	28.50	27.95	0	13,918	0.00%
2021/09/13	2	29.00	0	0.00	28.60	2	14,370	0.01%
2021/09/10	2	28.40	0	0.00	28.40	2	14,344	0.01%
2021/09/09	0	0.00	2	27.90	28.35	-2	14,479	-0.01%
2021/09/08	5	27.89	3	28.08	28.00	2	14,824	0.01%
2021/09/07	16	29.09	19	28.90	28.55	-3	15,480	-0.02%
2021/09/06	6	28.11	15	27.81	28.00	-9	15,448	-0.06%
2021/09/03	2	29.43	17	30.16	29.65	-15	15,419	-0.10%
2021/09/02	0	0.00	6	31.63	30.70	-6	15,359	-0.04%
2021/09/01	5	31.26	0	0.00	31.20	5	15,292	0.03%
2021/08/31	2	32.15	1	32.30	32.30	1	15,256	0.01%
2021/08/30	14	32.59	17	32.36	32.05	-3	15,171	-0.02%
2021/08/27	3	32.20	15	32.56	31.75	-12	15,141	-0.08%
2021/08/26	25	33.36	17	33.35	33.20	8	15,115	0.05%
2021/08/25	1	33.70	5	32.96	33.15	-4	15,099	-0.03%
2021/08/24	63	34.60	19	35.06	33.70	44	14,935	0.29%
2021/08/23	2	33.30	3	33.55	33.55	-1	14,149	-0.01%
2021/08/20	2	29.65	51	30.49	30.50	-49	14,090	-0.35%
2021/08/19	22	28.75	27	28.27	27.75	-5	13,895	-0.04%
2021/08/18	5	25.88	14	27.01	27.65	-9	13,610	-0.07%
2021/08/17	3	26.17	0	0.00	25.15	3	13,622	0.02%
2021/08/16	1	28.00	0	0.00	26.45	1	13,792	0.01%
2021/08/13	0	0.00	7	28.74	27.55	-7	13,919	-0.05%
2021/08/12	0	0.00	1	28.40	28.30	-1	14,050	-0.01%
2021/08/11	22	27.69	2	28.15	27.70	20	14,065	0.14%
2021/08/10	5	29.44	4	29.10	29.00	1	14,027	0.01%
2021/08/09	27	30.21	12	30.92	30.10	15	13,992	0.11%
2021/08/06	3	30.15	3	30.13	30.05	0	13,896	0.00%
2021/08/05	1	28.85	1	30.10	28.80	0	13,730	0.00%
2021/08/04	1	29.85	20	30.07	29.85	-19	13,720	-0.14%
2021/08/03	1	30.20	1	30.65	30.35	0	13,778	0.00%
2021/08/02	50	30.36	5	31.12	30.80	45	13,762	0.33%
2021/07/30	17	30.33	11	31.50	30.05	6	13,574	0.04%
2021/07/29	34	32.61	8	32.65	32.20	26	13,418	0.19%
2021/07/28	16	32.57	9	32.61	32.00	7	12,971	0.05%
2021/07/27	2	32.50	3	31.40	31.25	-1	12,791	-0.01%
2021/07/26	31	33.12	30	33.42	33.30	1	12,925	0.01%
2021/07/23	0	0.00	10	31.16	31.45	-10	12,513	-0.08%
2021/07/22	1	28.50	10	30.44	28.60	-9	12,471	-0.07%
2021/07/21	16	32.60	48	30.43	30.55	-32	12,569	-0.25%
2021/07/20	15	32.05	6	31.73	31.90	9	12,433	0.07%
2021/07/19	75	36.42	23	35.70	34.55	52	12,481	0.42%
2021/07/16	31	35.05	28	36.05	35.35	3	12,354	0.02%
2021/07/15	2	30.70	13	30.75	33.00	-11	11,876	-0.09%
2021/07/14	13	29.46	20.1	29.36	30.00	-7.1	12,108	-0.06%
2021/07/13	0.1	32.60	7	34.11	32.60	-6.9	12,168	-0.06%
2021/07/12	4.5	36.57	0	0.00	36.20	4.5	12,242	0.04%
2021/07/09	4	37.58	4	38.53	37.20	0	12,208	0.00%
2021/07/08	4	38.86	10	38.24	39.00	-6	12,265	-0.05%
2021/07/07	4	37.80	4	39.35	36.10	0	12,525	0.00%
2021/07/06	13	38.90	1	38.20	38.25	12	12,506	0.10%
2021/07/05	2	37.80	18	38.07	38.85	-16	12,467	-0.13%
2021/07/02	5.3	41.34	15	41.53	40.85	-9.8	12,448	-0.08%
2021/07/01	6.1	44.08	3	42.32	43.50	3.1	12,366	0.03%
2021/06/30	40	41.18	34	40.85	42.40	6	12,153	0.05%
2021/06/29	37	38.16	19	38.36	38.55	18	11,489	0.16%
2021/06/28	1	34.95	3	34.73	35.05	-2	10,734	-0.02%
2021/06/25	3	31.90	0	0.00	31.90	3	10,470	0.03%
2021/06/24	24	27.16	23	27.24	29.00	1	10,417	0.01%
2021/06/23	17.1	26.92	11	27.01	26.40	6.1	10,189	0.06%
2021/06/22	22	28.89	17	28.88	29.30	5	9,789	0.05%
2021/06/21	1	26.65	1	26.65	26.65	0	9,355	0.00%
2021/06/18	13	23.92	1	24.20	24.25	12	9,466	0.13%
2021/06/17	8	20.75	15	21.63	22.05	-7	9,624	-0.07%
2021/06/16	37	20.27	32	20.03	20.05	5	9,541	0.05%
2021/06/15	2	19.10	14	18.56	19.45	-12	8,924	-0.13%
2021/06/11	10	18.14	0	0.00	17.70	10	8,886	0.11%
2021/06/09	1	17.30	0	0.00	17.40	1	8,887	0.01%
2021/06/08	1	17.85	0	0.00	17.50	1	8,857	0.01%
2021/06/07	1	17.50	0	0.00	17.10	1	8,802	0.01%
2021/06/04	0	0.00	5	17.75	17.55	-5	8,771	-0.06%
2021/06/03	5	18.00	31	18.20	18.00	-26	8,659	-0.30%
2021/06/02	10	17.65	0	0.00	17.65	10	8,577	0.12%
2021/06/01	11	17.83	2	18.20	18.05	9	8,421	0.11%
2021/05/28	1	18.05	0	0.00	18.05	1	8,254	0.01%
2021/05/26	1	17.70	11	18.08	17.65	-10	7,984	-0.13%
2021/05/21	7	16.77	7	16.51	17.00	0	7,503	0.00%
2021/05/20	2	16.70	104	16.69	15.85	-102	7,359	-1.39%	大賣/鉅額交易
2021/05/19	0	0.00	1	15.10	15.20	-1	7,285	-0.01%
2021/05/17	10	12.80	1	12.95	12.60	9	7,259	0.12%
2021/05/13	2	14.75	0	0.00	14.75	2	7,160	0.03%
2021/05/11	8	19.29	12	18.92	18.15	-4	7,121	-0.06%
2021/05/10	6	19.25	0	0.00	18.75	6	7,010	0.09%
2021/05/07	1	18.35	10	18.55	18.40	-9	6,923	-0.13%
2021/05/06	11	18.20	71	17.66	18.00	-60	6,865	-0.87%
2021/05/05	1	18.90	0	0.00	18.35	1	6,797	0.01%
2021/05/04	1	18.10	0	0.00	18.10	1	6,724	0.01%
2021/05/03	7	21.45	0	0.00	20.10	7	6,612	0.11%
2021/04/29	4	19.88	4	20.55	20.90	0	6,287	0.00%
2021/04/28	2	20.90	1	20.30	20.50	1	6,268	0.02%
2021/04/27	2	20.80	4.5	20.46	20.80	-2.5	6,076	-0.04%
2021/04/26	4.5	19.36	2	19.45	19.80	2.5	5,744	0.04%
2021/04/23	0	0.00	10.8	19.48	18.00	-10.8	5,636	-0.19%
2021/04/22	18.8	20.74	20	20.27	19.10	-1.2	5,455	-0.02%
2021/04/21	11	19.03	7	19.07	19.10	4	5,187	0.08%
2021/04/20	15	17.38	9	16.69	17.40	6	4,994	0.12%
2021/04/19	4	15.85	19	15.68	15.85	-15	4,626	-0.32%
2021/04/16	15	14.25	13	14.45	14.45	2	4,560	0.04%
2021/04/15	13	13.79	0	0.00	13.95	13	4,468	0.29%
2021/04/14	0	0.00	0.2	13.75	13.75	-0.2	4,484	0.00%
2021/04/13	9	15.47	31	14.41	14.00	-22	4,432	-0.50%
2021/04/12	1	14.00	0	0.00	14.10	1	4,304	0.02%
2021/04/08	0	0.00	3	14.20	14.25	-3	4,535	-0.07%
2021/04/07	0	0.00	5	13.90	13.80	-5	4,541	-0.11%
2021/04/01	10	13.40	0	0.00	13.40	10	4,746	0.21%
2021/03/31	5	14.10	5	14.00	13.45	0	4,761	0.00%
2021/03/30	2	13.35	0	0.00	13.30	2	4,712	0.04%
2021/03/25	11	13.35	7	13.30	13.15	4	4,825	0.08%
2021/03/24	7	13.49	1	12.65	13.70	6	4,820	0.12%
2021/03/23	2	13.40	5	14.13	13.20	-3	4,762	-0.06%
2021/03/22	11	14.97	4	14.63	14.55	7	4,594	0.15%
2021/03/19	8	13.64	5	13.86	14.10	3	4,268	0.07%
2021/03/18	2	12.48	6	12.88	12.85	-4	3,954	-0.10%
2021/03/17	6	12.21	14	12.33	12.15	-8	3,797	-0.21%
2021/03/16	12	11.83	0	0.00	12.25	12	3,572	0.34%
2021/03/15	1	10.90	0	0.00	11.15	1	3,478	0.03%
2021/03/11	0	0.00	2	10.30	10.20	-2	3,410	-0.06%
2021/03/09	0	0.00	10	10.30	10.30	-10	3,391	-0.29%
2021/03/08	2	10.25	0	0.00	9.98	2	3,376	0.06%
2021/03/05	10	9.93	0	0.00	9.93	10	3,356	0.30%
2021/02/25	0	0.00	2	10.30	10.30	-2	3,282	-0.06%
2021/02/19	3	10.57	11	10.50	10.10	-8	3,158	-0.25%
2021/02/18	10	9.85	3	9.62	10.15	7	3,041	0.23%
2021/02/05	1	8.91	0	0.00	8.90	1	2,970	0.03%
2021/02/03	0	0.00	1	9.61	9.18	-1	2,929	-0.03%
2021/02/02	2	9.75	2	9.56	9.61	0	2,905	0.00%
2021/01/29	1	9.13	0	0.00	9.24	1	2,833	0.04%
2021/01/27	30	9.75	0	0.00	9.61	30	2,782	1.08%
2021/01/25	5	10.63	6	10.44	10.25	-1	2,711	-0.04%
2021/01/22	0	0.00	3	9.76	9.90	-3	2,634	-0.11%
2021/01/21	11	9.89	27	9.65	9.50	-16	2,563	-0.62%
2021/01/20	7	9.31	0	0.00	9.18	7	2,429	0.29%
2021/01/18	0	0.00	6	10.48	10.50	-6	2,379	-0.25%
2021/01/15	1	10.90	11	11.32	10.80	-10	2,344	-0.43%
2021/01/14	16	12.11	19	11.77	11.80	-3	2,297	-0.13%
2021/01/13	31	11.29	2	11.38	11.30	29	2,235	1.30%
2021/01/12	0	0.00	5	11.90	11.80	-5	2,180	-0.23%
2021/01/11	5	13.32	5	13.13	13.10	0	2,125	0.00%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	2	14.15	0	0.00	14.15	2	1,990	0.10%
2021/01/06	2	15.70	0	0.00	15.70	2	1,924	0.10%
2021/01/05	0	0.00	9	14.13	14.30	-9	1,827	-0.49%
2021/01/04	14	12.83	13	12.86	13.00	1	1,574	0.06%
2020/12/31	23	11.74	12	11.59	11.85	11	1,413	0.78%
2020/12/30	5	11.02	8	10.98	10.80	-3	1,201	-0.25%
2020/12/29	0	0.00	6	11.28	11.40	-6	1,069	-0.56%
2020/12/28	0	0.00	6	10.40	10.40	-6	865	-0.69%
2020/12/24	5	9.30	9	9.22	9.17	-4	710	-0.56%
2020/12/23	5	8.98	0	0.00	8.79	5	659	0.76%
2020/12/22	7	9.72	4	9.77	9.07	3	624	0.48%
2020/12/21	12	9.20	99	9.35	9.39	-87	484	-17.96%
2020/12/18	0	0.00	1	8.45	8.54	-1	386	-0.26%
2020/12/09	1	7.40	0	0.00	7.38	1	281	0.36%
2020/11/26	0	0.00	0	7.23	7.36	0	317	-0.01%
2020/11/20	0	0.00	1	7.25	7.29	-1	310	-0.32%
2020/11/19	2	7.20	3	7.19	7.19	-1	303	-0.33%
2020/11/18	1	7.13	0	0.00	7.14	1	300	0.33%
2020/11/17	1	7.12	0	0.00	7.11	1	299	0.33%
2020/11/05	0	0.00	1	7.11	7.09	-1	275	-0.36%
2020/11/04	0	0.00	1	7.14	7.16	-1	276	-0.36%
2020/10/30	1	7.05	0	0.00	7.05	1	270	0.37%
2020/10/28	1	7.17	0	0.00	7.17	1	270	0.37%
2020/10/08	0	0.00	4	7.15	7.19	-4	261	-1.53%
2020/10/07	1	7.15	0	0.00	7.13	1	257	0.39%
2020/09/30	2	7.05	0	0.00	7.00	2	268	0.74%
2020/09/29	1	6.99	8	6.95	7.02	-7	269	-2.60%
2020/09/28	1	7.09	0	0.00	7.00	1	269	0.37%
2020/09/25	7	7.02	0	0.00	6.90	7	271	2.58%
2020/09/21	0	0.00	2	7.46	7.36	-2	253	-0.79%
2020/09/18	6	7.51	20	7.49	7.48	-14	251	-5.57%
2020/09/17	1	7.49	0	0.00	7.46	1	251	0.40%
2020/09/15	1	7.36	0	0.00	7.33	1	249	0.40%
2020/09/14	3	7.27	0	0.00	7.26	3	263	1.14%
2020/09/10	8	7.58	0	0.00	7.50	8	276	2.89%
2020/09/09	0	0.00	3	7.42	7.57	-3	275	-1.09%
2020/09/08	0	0.00	5	7.26	7.26	-5	263	-1.90%
2020/09/07	8	7.32	0	0.00	7.30	8	265	3.02%
2020/08/21	1	6.81	0	0.00	6.81	1	210	0.47%
2020/06/17	0	0.00	30	6.81	6.90	-30	197	-15.17%
2020/06/10	5	6.39	0	0.00	6.43	5	173	2.87%
2020/06/09	10	6.43	0	0.00	6.43	10	180	5.54%
2020/06/08	15	6.40	0	0.00	6.42	15	185	8.08%
2019/09/23	3	7.41	0	0.00	7.39	3	134	2.22%
2019/07/05	0	0.00	2	8.05	8.06	-2	152	-1.31%
2019/06/25	0.1	7.85	5	7.88	7.85	-4.9	201	-2.43%
2019/06/13	10	7.76	0	0.00	7.78	10	219	4.56%
2019/05/30	0	0.00	2	7.57	7.55	-2	196	-1.02%
2019/05/28	0.1	7.57	0	0.00	7.59	0.1	198	0.04%
2019/05/27	2	7.58	0	0.00	7.55	2	200	1.00%
2019/04/11	0	0.00	0.1	7.54	7.59	-0.1	161	-0.04%
2019/03/29	0	0.00	21	7.50	7.50	-21	124	-16.84%
2019/03/27	0	0.00	1	7.32	7.40	-1	110	-0.90%
2019/03/14	0	0.00	5	6.91	6.93	-5	94	-5.31%
2019/03/11	0.3	6.96	0	0.00	6.96	0.3	109	0.32%
2019/02/12	0.4	6.74	0	0.00	6.74	0.4	142	0.27%
2019/01/22	5	6.71	0	0.00	6.68	5	140	3.57%
2018/12/25	12	6.75	0	0.00	6.75	12	151	7.92%
2018/10/17	2	6.60	0	0.00	6.58	2	130	1.53%
2018/09/07	12	7.38	0	0.00	7.36	12	373	3.21%
2018/08/31	2	7.46	0	0.00	7.51	2	392	0.51%
2018/08/28	6	7.59	0	0.00	7.67	6	428	1.40%
2018/08/27	8	7.61	0	0.00	7.61	8	432	1.85%
2018/08/21	6	7.52	0	0.00	7.50	6	448	1.34%
2018/08/17	5	7.43	0	0.00	7.43	5	462	1.08%
2018/08/16	15	7.46	0	0.00	7.40	15	464	3.23%
2018/08/15	10	7.48	0	0.00	7.35	10	465	2.15%
2018/08/14	15	7.63	0	0.00	7.63	15	461	3.25%
2018/08/13	20	7.76	1	7.64	7.65	19	463	4.10%
2018/08/10	29	7.94	0	0.00	7.90	29	473	6.12%
2018/08/08	8	7.95	0	0.00	7.92	8	498	1.61%
2018/08/03	2	7.90	0	0.00	7.88	2	558	0.36%
2018/08/02	9	7.85	0	0.00	7.90	9	560	1.61%
2018/07/31	11	8.06	0	0.00	7.98	11	566	1.94%
2018/07/30	16	8.05	0	0.00	8.07	16	566	2.82%
2018/07/27	8	8.06	0	0.00	8.05	8	570	1.40%
2018/07/25	41	8.07	0	0.00	8.00	41	580	7.07%
2018/07/19	4	8.21	0	0.00	8.19	4	571	0.70%
2018/07/18	10	8.08	0	0.00	8.07	10	571	1.75%
2018/07/17	27	8.30	0	0.00	8.29	27	584	4.62%
2018/07/16	2	8.39	0	0.00	8.42	2	574	0.35%
2018/07/13	23	8.45	0	0.00	8.42	23	574	4.00%
2018/07/12	4	8.45	0	0.00	8.45	4	575	0.69%
2018/07/11	27	8.48	6	8.46	8.46	21	590	3.56%
2018/07/10	8	8.59	0	0.00	8.50	8	592	1.35%
2018/07/09	10	8.67	0	0.00	8.62	10	585	1.71%
2018/06/28	54	8.17	9	8.20	8.23	45	487	9.23%
2018/06/27	74	8.08	6	7.97	8.19	68	465	14.59%
2018/06/26	26	7.73	0	0.00	7.80	26	433	5.99%
2018/06/19	2	7.60	0	0.00	7.60	2	478	0.42%
2018/06/15	23	7.86	0	0.00	7.85	23	481	4.78%
2018/06/14	27	7.95	0	0.00	7.98	27	522	5.17%
2018/06/12	2	7.83	0	0.00	7.94	2	633	0.32%
2018/06/08	6	7.95	14	7.91	7.92	-8	846	-0.94%
2018/06/07	0	0.00	86	7.96	7.99	-86	841	-10.22%
2018/06/06	0	0.00	2	8.02	7.95	-2	831	-0.24%
2018/06/04	10	7.56	0	0.00	7.70	10	826	1.21%
2018/06/01	0	0.00	19	7.56	7.59	-19	822	-2.31%
2018/05/30	21	7.44	0	0.00	7.46	21	810	2.59%
2018/05/29	2	7.52	0	0.00	7.51	2	808	0.25%
2018/05/24	18	7.52	0	0.00	7.56	18	793	2.27%
2018/05/23	30	7.50	0	0.00	7.48	30	793	3.78%
2018/05/22	4	7.54	0	0.00	7.53	4	790	0.51%
2018/05/14	0	0.00	17	7.54	7.58	-17	735	-2.31%
2018/03/30	0	0.00	11	7.30	7.26	-11	596	-1.84%
2018/03/26	28	7.28	0	0.00	7.23	28	585	4.79%
2018/03/23	0	0.00	22	7.40	7.23	-22	581	-3.78%
2018/03/20	1	7.58	0	0.00	7.58	1	529	0.19%
2018/03/19	1	7.90	267	7.99	7.98	-266	484	-54.85%	大賣/鉅額交易
2018/03/16	0	0.00	2	7.75	7.82	-2	411	-0.49%
2018/03/15	0	0.00	34	7.62	7.36	-34	369	-9.19%
2018/01/22	0	0.00	22	7.21	7.19	-22	215	-10.23%
2018/01/19	12	7.28	34	7.20	7.24	-22	212	-10.35%
2018/01/16	0	0.00	7	7.16	7.17	-7	205	-3.40%
2018/01/15	0	0.00	68	7.12	7.17	-68	205	-33.13%
2018/01/11	6	7.13	0	0.00	7.07	6	199	3.00%
2018/01/04	2	7.09	0	0.00	7.06	2	193	1.04%
2018/01/02	16	7.07	0	0.00	7.12	16	189	8.46%