志聖 (2467)-第一金-桃園券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
4,773張
產業
上市電子零組件類股▲0.56%
274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

志聖 (2467)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	40	131.73	19	133.55	130.00	21	5,470	0.38%
2024/05/03	10	131.80	13	131.50	129.50	-3	5,430	-0.06%
2024/05/02	2	130.25	1	130.00	131.00	1	5,558	0.02%
2024/04/30	1	131.00	1	134.00	134.00	0	5,617	0.00%
2024/04/29	20	133.45	7	132.14	134.00	13	5,601	0.23%
2024/04/26	4	128.13	3	127.50	126.00	1	5,536	0.02%
2024/04/25	2	124.50	4	125.00	126.50	-2	5,525	-0.04%
2024/04/24	4	124.75	4	125.50	126.00	0	5,533	0.00%
2024/04/23	6	119.67	0	0.00	119.50	6	5,514	0.11%
2024/04/22	8	119.94	2	122.50	118.00	6	5,505	0.11%
2024/04/19	8.5	127.79	4	129.38	126.50	4.5	5,493	0.08%
2024/04/18	12	138.75	7.5	140.13	135.50	4.5	5,408	0.08%
2024/04/17	4	134.88	3	135.00	134.50	1	5,238	0.02%
2024/04/16	4	125.63	4	125.50	126.00	0	5,171	0.00%
2024/04/15	14	130.50	2	130.25	129.50	12	5,183	0.23%
2024/04/12	8	133.94	8	130.81	133.50	0	5,222	0.00%
2024/04/11	2	131.50	0	0.00	132.50	2	5,149	0.04%
2024/04/10	1	135.00	0	0.00	131.50	1	5,145	0.02%
2024/04/09	11	138.05	9	133.39	133.50	2	5,203	0.04%
2024/04/08	8	129.88	20	132.03	138.00	-12	5,086	-0.24%
2024/04/03	19	127.13	15	125.67	125.50	4	4,954	0.08%
2024/04/02	24	134.42	19	134.71	130.50	5	4,882	0.10%
2024/04/01	15	127.83	13	128.92	130.00	2	4,636	0.04%
2024/03/29	9.1	125.26	3	124.50	123.00	6.1	4,547	0.13%
2024/03/28	6	129.00	5	125.30	127.50	1	4,530	0.02%
2024/03/27	1	128.50	6	129.58	130.50	-5	4,478	-0.11%
2024/03/26	2	128.75	0	127.00	127.00	2	4,439	0.04%
2024/03/25	12	131.13	10	129.00	131.00	2	4,395	0.05%
2024/03/22	8	126.00	6	129.00	125.50	2	4,302	0.05%
2024/03/21	9	128.78	9	128.06	128.00	0	4,271	0.00%
2024/03/20	8	126.13	15	131.67	123.50	-7	4,205	-0.17%
2024/03/19	18	126.56	4	126.75	128.00	14	4,138	0.34%
2024/03/18	1	111.50	1	116.50	119.50	0	3,995	0.00%
2024/03/15	2	109.00	2	110.75	109.00	0	3,954	0.00%
2024/03/14	21	114.88	21	110.45	109.50	0	3,933	0.00%
2024/03/13	5	116.40	11.1	116.36	114.50	-6.1	3,908	-0.16%
2024/03/12	6	121.00	1	122.00	122.00	5	3,854	0.13%
2024/03/11	11	122.64	0	0.00	122.00	11	3,813	0.29%
2024/03/08	13.4	126.17	39	128.15	124.50	-25.6	3,794	-0.67%
2024/03/07	17	142.03	6	138.58	134.50	11	3,712	0.30%
2024/03/06	16	134.75	8	135.81	141.50	8	3,536	0.23%
2024/03/05	20	132.00	1	130.00	129.00	19	3,365	0.56%
2024/03/04	4	130.38	4	127.75	128.00	0	3,314	0.00%
2024/03/01	5	126.20	0	124.00	124.50	5	3,235	0.15%
2024/02/29	2	125.00	3.1	123.86	126.00	-1.1	3,184	-0.03%
2024/02/27	4	133.25	1	130.50	125.00	3	3,137	0.10%
2024/02/26	1	133.50	1	136.00	134.50	0	3,008	0.00%
2024/02/22	3	117.33	3	124.00	124.00	0	2,816	0.00%
2024/02/21	3	116.67	3	115.00	113.00	0	2,760	0.00%
2024/02/20	3	116.16	4	115.38	114.00	-1	2,672	-0.04%
2024/02/19	7	109.50	7	112.71	114.00	0	2,535	0.00%
2024/02/16	2	106.75	1.1	108.06	109.00	0.9	2,339	0.04%
2024/02/15	0	0.00	0.1	99.30	99.30	-0.1	2,293	0.00%
2024/02/05	8	89.11	6	90.27	90.30	2	2,238	0.09%
2024/02/02	1	85.00	2	87.10	86.80	-1	2,161	-0.05%
2024/02/01	2	83.40	1	83.20	83.20	1	2,071	0.05%
2024/01/31	2	82.20	2	83.00	83.90	0	2,035	0.00%
2024/01/30	5	84.04	6	83.57	83.90	-1	1,977	-0.05%
2024/01/29	2	79.00	8	82.06	83.00	-6	1,746	-0.34%
2024/01/26	3	75.83	1	75.70	75.50	2	1,613	0.12%
2024/01/25	9	76.82	2	77.10	76.40	7	1,573	0.44%
2024/01/24	1	73.40	1	75.80	80.00	0	1,415	0.00%
2024/01/23	0	0.00	1	71.80	72.80	-1	1,324	-0.08%
2024/01/22	1	71.00	1	73.00	71.20	0	1,298	0.00%
2024/01/19	0	0.00	2	68.20	69.30	-2	1,266	-0.16%
2024/01/18	3	67.70	0	0.00	66.30	3	1,230	0.24%
2024/01/15	0	0.00	0.1	71.58	71.70	-0.1	1,152	-0.01%
2024/01/11	1	68.00	0	0.00	67.90	1	1,091	0.09%
2024/01/10	2	68.75	2	69.55	68.80	0	1,072	0.00%
2024/01/09	2	66.30	2	69.00	70.00	0	1,034	0.00%
2024/01/08	2	70.60	3	71.30	69.50	-1	978	-0.10%
2024/01/03	2	68.30	1	67.60	66.00	1	831	0.12%
2024/01/02	1	68.20	3	65.00	68.20	-2	706	-0.28%
2023/12/15	0	0.00	2	63.75	62.80	-2	562	-0.36%
2023/12/14	1	61.00	0	0.00	61.00	1	535	0.19%
2023/12/11	1	65.00	1	66.10	65.10	0	477	0.00%
2023/12/08	0	0.00	6	64.42	65.00	-6	456	-1.31%
2023/12/04	1	61.90	1.1	63.88	64.00	-0.1	357	-0.03%
2023/12/01	1	60.00	5	60.32	61.00	-4	313	-1.28%
2023/11/30	0	0.00	3	56.57	56.60	-3	268	-1.12%
2023/11/28	0	0.00	1	55.00	54.90	-1	243	-0.41%
2023/11/24	2	54.10	3	53.97	54.00	-1	219	-0.46%
2023/11/22	0	0.00	1	51.70	51.60	-1	172	-0.58%
2023/11/20	0	0.00	1	50.30	50.10	-1	158	-0.63%
2023/11/13	1	49.10	2	49.70	50.00	-1	131	-0.76%
2023/11/10	2	49.75	15	46.42	49.75	-13	114	-11.35%
2023/11/08	0	0.00	17	46.18	46.15	-17	80	-21.14%
2023/11/06	30	46.99	1	46.80	47.00	29	85	33.76%
2023/10/11	1	44.05	0	0.00	44.00	1	171	0.58%
2023/09/22	2	44.00	0	0.00	44.00	2	192	1.04%
2023/08/24	0	0.00	1	44.70	44.65	-1	406	-0.25%
2023/08/23	0	0.00	1	44.50	44.40	-1	423	-0.24%
2023/08/14	1	44.25	0	0.00	44.50	1	465	0.21%
2023/08/10	1	45.90	0	0.00	45.90	1	469	0.21%
2023/08/01	0	0.00	1	49.40	49.20	-1	457	-0.22%
2023/07/26	0	0.00	2	49.60	49.75	-2	414	-0.48%
2023/07/17	1	46.60	0	0.00	46.60	1	387	0.26%
2023/07/10	2	46.75	5	46.90	46.70	-3	381	-0.79%
2023/07/04	4	48.75	0	0.00	48.80	4	370	1.08%
2023/07/03	1	48.95	0	0.00	48.95	1	370	0.27%
2023/06/29	1	47.80	0	0.00	47.90	1	369	0.27%
2023/06/27	1	47.65	0	0.00	47.65	1	370	0.27%
2023/06/19	1	48.35	1	48.45	48.35	0	359	0.00%
2023/06/14	1	49.30	0	0.00	49.95	1	353	0.28%
2023/06/09	3	52.23	1	52.20	51.90	2	323	0.62%
2023/06/05	0	0.00	4	53.00	52.80	-4	240	-1.67%
2023/06/01	1	52.70	2	53.15	52.60	-1	226	-0.44%
2023/05/30	1	52.10	0	0.00	52.00	1	208	0.48%
2023/05/25	0	0.00	0	50.75	50.60	0	181	0.00%
2023/05/23	0	0.00	2	49.70	49.70	-2	167	-1.19%
2023/05/19	0	0.00	0	49.15	49.00	0	158	0.00%
2023/04/13	0	0.00	1	48.35	48.30	-1	143	-0.70%
2023/03/28	0	48.60	0	0.00	48.40	0	133	0.00%
2023/03/27	0	49.60	0	0.00	48.85	0	131	0.00%
2023/03/20	0	0.00	5	48.80	49.10	-5	124	-4.02%
2023/03/17	0	0.00	6	48.20	48.20	-6	124	-4.83%
2023/03/16	0	48.50	0	0.00	48.05	0	123	0.00%
2023/03/15	10	48.80	0	0.00	48.80	10	122	8.16%
2023/03/06	0	0.00	2	49.00	48.95	-2	109	-1.83%
2023/02/16	1	47.10	0	0.00	46.25	1	82	1.21%
2023/02/07	2	44.70	0	0.00	45.00	2	80	2.49%
2023/01/12	0	0.00	4	44.10	43.90	-4	106	-3.77%
2023/01/03	0	43.20	0	0.00	43.30	0	120	0.00%
2022/12/20	0.8	43.60	0	0.00	43.20	0.8	131	0.58%
2022/12/14	0	0.00	0.2	44.25	43.85	-0.2	136	-0.11%
2022/12/01	0	0.00	1	45.90	45.80	-1	165	-0.60%
2022/11/16	1	45.35	0	0.00	44.90	1	183	0.55%
2022/09/16	4	49.50	0	0.00	49.25	4	198	2.01%
2022/09/15	0	0.00	0.1	49.35	49.35	-0.1	194	-0.03%
2022/08/25	0	47.70	0	0.00	47.70	0	182	0.02%
2022/08/23	0	0.00	1	47.00	47.30	-1	179	-0.56%
2022/08/16	1.5	46.90	0	0.00	46.90	1.5	173	0.84%
2022/07/15	0	0.00	1	39.50	39.75	-1	179	-0.56%
2022/07/14	0	0.00	8	39.80	39.50	-8	179	-4.46%
2022/07/06	1	43.00	0	0.00	42.30	1	173	0.58%
2022/06/08	5	44.90	0	0.00	44.90	5	177	2.81%
2022/04/19	2	45.55	0	0.00	45.35	2	253	0.79%
2022/04/01	0	49.40	0	0.00	49.15	0	330	0.00%
2022/03/29	0	49.95	0	0.00	49.70	0	334	0.00%
2022/03/08	1	48.30	10	48.40	48.65	-9	373	-2.41%
2022/03/07	0	0.00	10	49.30	49.70	-10	373	-2.68%
2022/03/04	1	50.40	0	0.00	50.60	1	372	0.27%
2022/03/03	5	50.40	0	0.00	50.40	5	375	1.33%
2022/01/20	0	0.00	2	49.75	49.70	-2	449	-0.44%
2022/01/10	2	50.90	0	0.00	50.80	2	489	0.41%
2021/12/27	0	0.00	1	51.00	50.70	-1	426	-0.23%
2021/12/21	0	0.00	2	49.35	49.40	-2	436	-0.46%
2021/12/13	2	50.90	0	0.00	50.90	2	435	0.46%
2021/12/09	0	0.00	2	52.00	51.90	-2	432	-0.46%
2021/12/01	0	0.00	3	51.10	51.20	-3	408	-0.73%
2021/11/26	3	50.57	2	50.70	50.00	1	396	0.25%
2021/11/15	1	47.95	0	0.00	48.25	1	367	0.27%
2021/11/12	0	0.00	4	47.01	47.25	-4	366	-1.09%
2021/11/09	2	47.15	0	0.00	47.00	2	389	0.51%
2021/10/29	2	45.53	0	0.00	45.35	2	435	0.46%
2021/10/28	0.7	46.06	0	0.00	45.70	0.7	454	0.15%
2021/10/27	2	45.80	0	0.00	45.80	2	474	0.42%
2021/10/26	1.3	45.50	0	0.00	45.70	1.3	481	0.26%
2021/10/01	1	43.90	0	0.00	44.60	1	946	0.11%
2021/09/17	1	47.00	0	0.00	47.00	1	1,107	0.09%
2021/09/08	0	0.00	1	47.00	46.85	-1	1,170	-0.09%
2021/09/03	2	49.50	0	0.00	49.70	2	1,174	0.17%
2021/09/01	5	50.00	0	0.00	49.95	5	1,176	0.43%
2021/08/30	1	49.90	0	0.00	49.75	1	1,183	0.08%
2021/08/27	0	0.00	2	49.80	49.90	-2	1,184	-0.17%
2021/08/19	6	47.48	0	0.00	46.95	6	1,194	0.50%
2021/08/18	5	48.50	0	0.00	48.70	5	1,206	0.41%
2021/08/17	1	48.50	1	48.40	47.50	0	1,216	0.00%
2021/08/12	0.5	51.30	0	0.00	50.90	0.5	1,203	0.04%
2021/08/10	0	0.00	1	50.90	50.90	-1	1,207	-0.08%
2021/08/09	0.5	56.20	0	0.00	52.70	0.5	1,214	0.04%
2021/08/02	1	58.50	0	0.00	58.80	1	1,272	0.08%
2021/07/29	0	0.00	2	60.00	60.40	-2	1,252	-0.16%
2021/07/28	0	0.00	2	57.65	58.90	-2	1,249	-0.16%
2021/07/27	0	0.00	2	60.55	59.90	-2	1,270	-0.16%
2021/07/26	3	62.60	2	62.80	62.50	1	1,262	0.08%
2021/07/23	0	0.00	1	62.40	63.50	-1	1,230	-0.08%
2021/07/22	0	0.00	3	62.50	61.90	-3	1,217	-0.25%
2021/07/21	1	60.90	0	0.00	61.10	1	1,196	0.08%
2021/07/20	1	61.70	0	0.00	60.30	1	1,243	0.08%
2021/07/19	4	61.95	3	61.53	62.20	1	1,193	0.08%
2021/07/14	2	60.20	0	0.00	58.60	2	1,179	0.17%
2021/07/13	1	61.20	2	61.05	59.70	-1	1,185	-0.08%
2021/07/12	1	59.40	12	58.98	59.10	-11	1,175	-0.94%
2021/07/09	0	0.00	10	57.80	57.70	-10	1,240	-0.81%
2021/07/08	1	58.40	1	57.40	57.80	0	1,327	0.00%
2021/07/06	0	0.00	2	58.20	57.30	-2	1,543	-0.13%
2021/07/05	0	0.00	1	57.80	57.90	-1	1,650	-0.06%
2021/06/30	2	57.50	4	57.20	57.10	-2	1,723	-0.12%
2021/06/29	0	0.00	2	56.50	56.70	-2	1,691	-0.12%
2021/06/28	0	0.00	10	56.40	56.40	-10	1,695	-0.59%
2021/06/25	10	54.20	1	54.20	54.20	9	1,676	0.54%
2021/06/24	1	55.50	0	0.00	54.80	1	1,675	0.06%
2021/06/22	1	53.90	0	0.00	53.50	1	1,661	0.06%
2021/06/11	2	52.80	0	0.00	52.80	2	1,726	0.12%
2021/06/02	5	54.00	0	0.00	53.60	5	1,926	0.26%
2021/05/26	3	52.60	0	0.00	53.00	3	2,030	0.15%
2021/05/25	1	54.40	0	0.00	54.40	1	2,054	0.05%
2021/05/20	0	0.00	1	50.10	48.95	-1	2,414	-0.04%
2021/05/18	1	49.80	0	0.00	49.75	1	2,492	0.04%
2021/05/17	0	0.00	1	48.00	45.90	-1	2,507	-0.04%
2021/05/13	1	51.50	0	0.00	51.50	1	2,485	0.04%
2021/05/12	0	0.00	6	48.17	49.00	-6	2,469	-0.24%
2021/05/10	3	53.50	0	0.00	53.60	3	2,446	0.12%
2021/05/07	0	0.00	1	53.30	54.30	-1	2,451	-0.04%
2021/05/06	5	52.80	0	0.00	52.70	5	2,458	0.20%
2021/05/05	0	0.00	1.1	53.15	52.30	-1.1	2,466	-0.04%
2021/05/04	0	0.00	1	51.00	53.70	-1	2,472	-0.04%
2021/05/03	0	0.00	13	54.50	54.50	-13	2,448	-0.53%
2021/04/28	2	57.40	0	0.00	57.00	2	2,524	0.08%
2021/04/27	4	58.40	0	0.00	57.90	4	2,555	0.16%
2021/04/26	6	58.95	0	0.00	59.80	6	2,550	0.24%
2021/04/23	1	55.50	0	0.00	57.00	1	2,508	0.04%
2021/04/22	3	55.97	0	0.00	55.10	3	2,535	0.12%
2021/04/21	1	57.20	0	0.00	56.90	1	2,560	0.04%
2021/04/20	1	57.80	1	57.40	57.80	0	2,573	0.00%
2021/04/19	7	57.04	1	56.90	57.40	6	2,629	0.23%
2021/04/16	0	0.00	6	59.08	58.60	-6	2,642	-0.23%
2021/04/15	3	60.83	11	61.36	60.30	-8	2,796	-0.29%
2021/04/14	14	59.31	10	59.11	60.00	4	3,012	0.13%
2021/04/13	5	58.42	2	58.75	57.80	3	3,091	0.10%
2021/04/12	10	57.06	8	57.18	56.80	2	2,969	0.07%
2021/04/09	6	56.78	4	54.58	58.40	2	2,854	0.07%
2021/04/08	1	54.60	0	0.00	53.40	1	2,745	0.04%
2021/04/07	2	50.90	0	0.00	51.50	2	2,690	0.07%
2021/03/31	5	48.65	0	0.00	48.60	5	2,646	0.19%
2021/03/30	1	49.20	0	0.00	49.30	1	2,630	0.04%
2021/03/23	0	49.15	0	0.00	49.45	0	2,667	0.00%
2021/03/19	4	48.95	0	49.70	49.40	4	2,718	0.15%
2021/03/16	0	0.00	1	48.90	48.85	-1	2,895	-0.03%
2021/03/15	0	0.00	23	49.37	49.60	-23	2,889	-0.80%
2021/03/12	1	49.60	3	49.20	48.80	-2	2,904	-0.07%
2021/03/11	3	47.30	0	0.00	47.55	3	2,864	0.10%
2021/03/10	0	0.00	1	47.00	47.00	-1	2,844	-0.04%
2021/03/09	0	0.00	13	45.55	46.00	-13	2,820	-0.46%
2021/03/05	1	45.35	9	45.96	45.30	-8	2,840	-0.28%
2021/03/03	0	0.00	10	44.64	44.55	-10	2,877	-0.35%
2021/03/02	0	47.00	0	0.00	45.05	0	2,875	0.00%
2021/02/26	1	45.90	0	0.00	45.85	1	2,878	0.03%
2021/02/25	0	0.00	1	45.50	45.20	-1	2,869	-0.03%
2021/02/24	19	46.34	0	0.00	45.60	19	2,853	0.67%
2021/02/23	4	45.60	14	45.53	48.40	-10	2,676	-0.37%
2021/02/22	10	43.90	2	44.00	44.00	8	2,559	0.31%
2021/02/19	5	43.95	1	44.00	44.30	4	2,533	0.16%
2021/02/18	0	0.00	3	43.55	44.45	-3	2,586	-0.12%
2021/02/17	0	0.00	1	41.95	42.50	-1	2,606	-0.04%
2021/02/04	1	40.90	0	0.00	40.90	1	2,658	0.04%
2021/02/01	0	0.00	1	39.15	39.95	-1	2,727	-0.04%
2021/01/29	1	40.00	0	0.00	40.10	1	2,727	0.04%
2021/01/21	12	41.92	1	42.00	41.65	11	2,834	0.39%
2021/01/20	2	40.50	2	41.00	41.20	0	2,860	0.00%
2021/01/19	6	41.00	1	41.10	41.15	5	2,838	0.18%
2021/01/15	1	41.60	0	0.00	41.05	1	2,808	0.04%
2021/01/14	3	42.20	1	42.45	42.15	2	2,779	0.07%
2021/01/13	0	0.00	1	42.20	41.55	-1	2,785	-0.04%
2021/01/12	4	41.94	13	42.29	40.55	-9	2,776	-0.32%
2021/01/11	0	0.00	4	42.43	43.40	-4	2,731	-0.15%
2021/01/08	7	43.23	1	43.00	42.70	6	2,800	0.21%
2021/01/07	35	44.64	10	44.84	44.85	25	2,652	0.94%
2021/01/05	0	0.00	5	37.32	37.10	-5	2,190	-0.23%
2020/12/31	0	0.00	1	36.45	36.55	-1	2,180	-0.05%
2020/12/23	0	0.00	1	36.05	36.00	-1	2,142	-0.05%
2020/12/21	0	0.00	6	36.67	37.05	-6	2,140	-0.28%
2020/12/18	2	37.40	1	37.95	36.60	1	2,130	0.05%
2020/12/17	1	37.70	2	38.05	37.70	-1	2,147	-0.05%
2020/12/16	9	37.50	0	0.00	37.45	9	2,127	0.42%
2020/12/14	1	37.75	2	37.53	37.65	-1	2,052	-0.05%
2020/12/11	5	37.35	0	0.00	36.65	5	1,989	0.25%
2020/12/08	0	0.00	6	34.47	34.95	-6	1,831	-0.33%
2020/12/07	0	0.00	0	33.80	33.55	0	1,795	0.00%
2020/12/04	1	34.15	0	0.00	34.15	1	1,769	0.06%
2020/12/03	1	34.60	0	0.00	34.35	1	1,757	0.06%
2020/12/02	3	34.70	0	0.00	34.55	3	1,744	0.17%
2020/12/01	10	34.90	0	0.00	35.15	10	1,727	0.58%
2020/11/30	0	0.00	1	34.60	35.50	-1	1,705	-0.06%
2020/11/25	0	0.00	1	34.60	33.90	-1	1,599	-0.06%
2020/11/18	1	34.35	0	0.00	34.35	1	1,486	0.07%
2020/11/17	0	0.00	2	34.85	34.10	-2	1,466	-0.14%
2020/11/16	3	35.47	1	35.70	35.70	2	1,387	0.14%
2020/11/10	0	0.00	6	32.92	33.00	-6	1,225	-0.49%
2020/11/09	10	32.30	0	0.00	32.45	10	1,177	0.85%
2020/10/29	5	31.40	0	0.00	31.40	5	980	0.51%
2020/10/28	0	0.00	5	31.70	31.70	-5	957	-0.52%
2020/10/20	0	0.00	1	30.35	30.70	-1	749	-0.13%
2020/10/19	0	0.00	2	30.65	30.30	-2	740	-0.27%
2020/10/16	10	31.13	19	30.86	30.25	-9	730	-1.23%
2020/10/15	1	30.00	4	29.85	30.00	-3	637	-0.47%
2020/10/08	0	0.00	1	28.50	28.50	-1	681	-0.15%
2020/09/25	0	0.00	1	26.85	27.10	-1	778	-0.13%
2020/09/24	1	28.60	2	28.15	27.85	-1	780	-0.13%
2020/09/23	1	28.50	0	0.00	28.00	1	788	0.13%
2020/09/22	2	28.90	1	29.10	28.50	1	888	0.11%
2020/09/17	1	28.00	0	0.00	27.90	1	893	0.11%
2020/08/31	0	0.00	3	27.90	27.80	-3	1,332	-0.23%
2020/08/27	1	27.60	2	27.90	27.70	-1	1,425	-0.07%
2020/08/21	1	27.00	0	0.00	27.30	1	1,784	0.06%
2020/08/20	6	26.81	1	26.90	26.70	5	1,810	0.28%
2020/08/14	5	28.05	0	0.00	28.05	5	2,034	0.25%
2020/08/13	1	28.20	0	0.00	28.05	1	2,038	0.05%
2020/08/12	1	27.80	0	0.00	27.85	1	2,040	0.05%
2020/08/11	0	0.00	1	27.85	27.75	-1	2,043	-0.05%
2020/08/10	0	0.00	2	28.00	27.85	-2	2,053	-0.10%
2020/08/06	0	0.00	1	28.00	27.70	-1	2,102	-0.05%
2020/07/27	1	28.00	0	0.00	27.85	1	2,163	0.05%
2020/07/24	1	28.70	0	0.00	28.60	1	2,168	0.05%
2020/07/23	1	29.30	0	0.00	29.40	1	2,160	0.05%
2020/07/20	0	0.00	1	29.60	29.95	-1	2,123	-0.05%
2020/07/17	0	0.00	4	29.04	29.20	-4	2,041	-0.20%
2020/07/16	2	29.05	3	29.40	28.75	-1	2,031	-0.05%
2020/07/13	0	0.00	1	28.95	28.90	-1	1,995	-0.05%
2020/07/10	0	0.00	7	29.00	29.00	-7	2,000	-0.35%
2020/07/09	0	0.00	1	28.85	29.05	-1	1,988	-0.05%
2020/07/08	0	0.00	1	29.00	28.95	-1	1,973	-0.05%
2020/07/06	1	29.15	0	0.00	29.10	1	1,955	0.05%
2020/07/03	2	28.80	14	28.71	28.70	-12	1,941	-0.62%
2020/07/02	1	28.85	3	28.85	28.90	-2	1,933	-0.10%
2020/07/01	13	29.60	9	29.34	29.20	4	1,916	0.21%
2020/06/29	0	0.00	2	27.80	28.00	-2	1,792	-0.11%
2020/06/24	6	28.11	0	0.00	28.15	6	1,785	0.34%
2020/06/19	0	0.00	3	28.15	28.05	-3	1,770	-0.17%
2020/06/18	1	28.20	0	0.00	28.25	1	1,766	0.06%
2020/06/17	6	28.67	13	28.80	28.80	-7	1,753	-0.40%
2020/06/16	10	27.00	0	0.00	27.65	10	1,695	0.59%
2020/06/15	0	0.00	2	26.95	26.65	-2	1,703	-0.12%
2020/06/12	1	26.55	0	0.00	27.15	1	1,697	0.06%
2020/06/11	4	27.68	1	27.85	27.40	3	1,693	0.18%
2020/06/09	3	29.00	7	29.01	28.50	-4	1,660	-0.24%
2020/06/08	18	29.81	18	29.80	29.70	0	1,631	0.00%
2020/06/05	11	32.76	0	0.00	33.00	11	1,560	0.70%
2020/06/04	6	32.88	0	0.00	32.70	6	1,493	0.40%
2020/06/03	4	32.88	0	0.00	32.95	4	1,468	0.27%
2020/06/02	7	32.76	3	32.77	32.80	4	1,449	0.28%
2020/06/01	2	33.05	7	33.34	33.15	-5	1,411	-0.35%
2020/05/29	33	32.51	17	33.00	32.85	16	1,333	1.20%
2020/05/25	0	0.00	1	30.60	30.40	-1	1,102	-0.09%
2020/05/22	8	30.33	0	0.00	30.45	8	1,057	0.76%
2020/05/20	1	28.20	0	0.00	28.25	1	875	0.11%
2020/05/19	0	0.00	17	28.24	28.25	-17	868	-1.96%
2020/05/15	0	0.00	2	28.63	28.15	-2	853	-0.23%
2020/05/14	1	28.90	1	29.10	28.50	0	840	0.00%
2020/05/13	19	29.18	4	29.10	29.20	15	823	1.82%
2020/05/07	0	0.00	9	28.30	28.25	-9	740	-1.22%
2020/04/29	4	27.80	0	0.00	28.40	4	696	0.57%
2020/04/27	0	27.30	0	0.00	27.20	0	683	0.00%
2020/03/30	0	0.00	1	24.95	25.15	-1	551	-0.18%
2020/03/27	0	0.00	1	25.15	25.15	-1	548	-0.18%
2020/03/12	0	0.00	8	26.15	25.75	-8	447	-1.79%
2020/03/11	0	26.65	0	0.00	26.70	0	425	0.00%
2020/03/10	2	26.90	0	0.00	26.95	2	415	0.48%
2020/03/09	1	26.80	0	0.00	26.80	1	396	0.25%
2020/03/06	1	27.20	0	0.00	27.15	1	372	0.27%
2020/03/05	0	0.00	1	26.40	26.60	-1	338	-0.30%
2020/03/04	0	0.00	4	26.00	25.90	-4	325	-1.23%
2020/03/02	0	0.00	2	25.50	25.15	-2	295	-0.68%
2020/02/25	0	0.00	1	23.60	23.45	-1	262	-0.38%
2020/02/24	0	23.65	0	0.00	23.45	0	262	0.00%
2020/02/21	0	23.70	0	0.00	23.65	0	261	0.00%
2020/02/19	2	23.55	0	0.00	23.60	2	262	0.76%
2020/02/18	0	23.90	0	0.00	23.70	0	261	0.00%
2020/02/17	0	23.50	0	0.00	23.60	0	261	0.00%
2020/02/14	0	23.75	0	0.00	23.60	0	261	0.00%
2020/02/13	0	25.70	0	0.00	23.55	0	262	0.00%
2020/02/12	0	23.90	0	0.00	23.45	0	266	0.00%
2020/02/06	0	24.10	0	0.00	24.05	0	264	0.00%
2020/02/03	0	0.00	10	22.75	22.75	-10	262	-3.80%
2020/01/30	2	23.55	0	0.00	23.55	2	249	0.80%
2020/01/20	2	25.70	1	25.75	25.60	1	235	0.43%
2020/01/17	1	25.70	0	0.00	25.70	1	235	0.42%
2020/01/10	0	0.00	24	25.60	25.60	-24	249	-9.63%
2020/01/09	0	0.00	6	25.70	25.50	-6	248	-2.42%
2019/12/09	0	0.00	0	25.55	25.45	0	232	-0.02%
2019/12/06	0	0.00	2	25.60	25.60	-2	234	-0.85%
2019/11/28	3	25.20	0	0.00	25.20	3	250	1.20%
2019/11/15	0	0.00	1	25.50	25.45	-1	271	-0.37%
2019/11/13	1	25.50	0	0.00	25.70	1	280	0.36%
2019/11/06	0	0.00	5	26.20	26.20	-5	303	-1.65%
2019/11/05	0	0.00	5	26.20	26.10	-5	305	-1.64%
2019/10/31	0	0.00	5	26.10	26.00	-5	325	-1.53%
2019/10/23	0	0.00	1	26.45	26.20	-1	397	-0.25%
2019/10/21	2	26.65	0	0.00	26.35	2	410	0.49%
2019/10/08	4	25.10	0	0.00	24.75	4	460	0.87%
2019/10/03	4	26.58	0	0.00	26.55	4	481	0.83%
2019/10/01	2	26.60	2	26.55	26.60	0	529	0.00%
2019/09/27	2	26.60	0	0.00	26.60	2	543	0.37%
2019/09/16	0	0.00	1	27.50	27.45	-1	665	-0.15%
2019/09/06	0	0.00	2	28.70	28.55	-2	719	-0.28%
2019/09/05	0	0.00	15	28.63	28.60	-15	720	-2.08%
2019/09/04	0	0.00	11	28.49	28.50	-11	723	-1.52%
2019/09/03	0	0.00	13	28.43	28.40	-13	730	-1.78%
2019/09/02	0	0.00	16	28.33	28.20	-16	732	-2.19%
2019/08/30	1	28.60	0	0.00	28.30	1	735	0.14%
2019/08/16	0	0.00	6	27.30	27.30	-6	865	-0.69%
2019/08/15	6	26.93	0	0.00	27.00	6	871	0.69%
2019/08/12	7	26.93	0	0.00	27.00	7	923	0.76%
2019/08/08	1	27.00	0	0.00	27.00	1	940	0.11%
2019/07/29	0	0.00	1	29.05	29.05	-1	1,346	-0.07%
2019/07/26	0	0.00	6	28.55	28.60	-6	1,357	-0.44%
2019/07/25	1	28.50	0	0.00	28.75	1	1,374	0.07%
2019/07/24	1	28.75	0	0.00	28.75	1	1,384	0.07%
2019/07/22	15	28.32	0	0.00	28.10	15	1,479	1.01%
2019/07/18	5	29.12	0	0.00	29.05	5	1,592	0.31%
2019/07/08	4	33.65	1	33.65	33.65	3	2,055	0.15%
2019/07/04	1	33.80	0	0.00	33.75	1	2,067	0.05%
2019/07/02	1	33.55	2	33.83	33.85	-1	2,277	-0.04%
2019/07/01	0	0.00	1	32.80	33.10	-1	2,313	-0.04%
2019/06/28	0	0.00	8	32.45	32.45	-8	2,304	-0.35%
2019/06/24	1	32.20	0	0.00	32.25	1	2,321	0.04%
2019/06/21	0	0.00	1	32.95	32.15	-1	2,338	-0.04%
2019/06/20	2	32.55	0	0.00	32.60	2	2,388	0.08%
2019/06/03	1	32.15	1	32.55	32.15	0	2,509	0.00%
2019/05/28	5	30.55	0	0.00	31.40	5	2,419	0.21%
2019/05/22	1	32.00	0	0.00	31.75	1	2,408	0.04%
2019/05/21	0	0.00	1	31.55	31.80	-1	2,405	-0.04%
2019/05/20	1	31.00	5	30.55	31.65	-4	2,383	-0.17%
2019/05/15	50	33.74	50	33.75	33.50	0	2,333	0.00%
2019/05/13	1	33.25	1	33.35	33.25	0	2,311	0.00%
2019/05/10	5	34.20	10	35.85	33.40	-5	2,286	-0.22%
2019/05/09	7	34.58	22	35.21	35.35	-15	2,163	-0.69%
2019/05/02	0	0.00	4	34.60	34.65	-4	1,859	-0.22%
2019/04/30	0	0.00	2	33.88	34.15	-2	1,842	-0.11%
2019/04/29	13	34.51	21	34.88	33.90	-8	1,835	-0.44%
2019/04/26	0	0.00	11	34.39	34.40	-11	1,752	-0.63%
2019/04/25	0	0.00	2	34.40	34.40	-2	1,779	-0.11%
2019/04/24	0	0.00	12	34.40	34.20	-12	1,761	-0.68%
2019/04/23	3	33.65	0	0.00	34.80	3	1,645	0.18%
2019/04/19	5	34.95	7	34.86	34.30	-2	1,568	-0.13%
2019/04/18	6	34.12	7	34.27	34.30	-1	1,496	-0.07%
2019/04/17	14	33.95	0	0.00	34.20	14	1,366	1.02%
2019/04/16	5	33.20	0	0.00	33.40	5	1,245	0.40%
2019/04/15	0	0.00	2	32.88	33.00	-2	1,195	-0.17%
2019/04/12	5	31.60	3	31.93	32.15	2	1,132	0.18%
2019/04/11	0	0.00	140	31.76	31.90	-140	1,101	-12.71%	大賣/鉅額交易
2019/04/10	160	32.11	3	32.35	32.20	157	1,065	14.73%	大買/鉅額交易
2019/04/09	75	32.76	150	32.78	32.20	-75	1,045	-7.18%	大賣/
2019/04/08	6	33.52	6	34.01	33.95	0	970	0.00%
2019/04/03	2	31.65	0	0.00	32.00	2	816	0.25%
2019/04/01	143	30.21	1	30.05	30.20	142	726	19.56%	大買/鉅額交易
2019/03/29	0	0.00	2	29.75	29.70	-2	703	-0.28%
2019/03/28	8	29.48	5	29.35	29.35	3	693	0.43%
2019/03/27	1	29.90	1	29.95	29.65	0	684	0.00%
2019/03/26	0	0.00	1	30.45	29.90	-1	673	-0.15%
2019/03/25	3	29.85	2	30.08	29.85	1	651	0.15%
2019/03/21	1	29.20	0	0.00	29.50	1	569	0.18%
2019/03/19	4	29.56	0	0.00	29.40	4	557	0.72%
2019/03/18	0	0.00	1	29.90	29.75	-1	545	-0.18%
2019/03/15	3	29.30	0	0.00	28.85	3	492	0.61%
2019/03/13	1	28.60	2	28.65	28.85	-1	442	-0.23%
2019/03/12	1	28.25	1	28.20	28.35	0	405	0.00%
2019/03/05	1	28.00	0	0.00	28.00	1	378	0.26%
2019/02/27	1	27.85	2	28.05	27.80	-1	376	-0.27%
2019/02/26	2	28.15	0	0.00	28.05	2	370	0.54%
2019/02/14	1	28.10	2	28.05	27.90	-1	359	-0.28%
2019/02/13	1	27.90	2	27.90	28.10	-1	355	-0.28%
2019/01/29	2	27.60	0	0.00	27.50	2	321	0.62%
2019/01/21	1	28.00	0	0.00	27.80	1	330	0.30%
2019/01/17	0	0.00	5	28.15	27.65	-5	319	-1.57%
2019/01/16	0	0.00	10	26.85	26.95	-10	273	-3.65%
2019/01/11	0	0.00	2	26.55	26.20	-2	268	-0.74%
2019/01/10	0	0.00	3	26.55	26.45	-3	267	-1.12%
2019/01/09	5	26.55	4	26.40	26.40	1	273	0.37%
2019/01/02	0	0.00	1	26.10	25.95	-1	297	-0.34%
2018/12/26	6	24.90	0	0.00	24.90	6	296	2.02%
2018/12/25	4	24.90	0	0.00	25.00	4	297	1.34%
2018/12/20	0	0.00	5	25.45	25.45	-5	313	-1.60%
2018/12/19	0	0.00	10	25.80	25.90	-10	309	-3.23%
2018/12/14	0	0.00	1	25.90	26.30	-1	312	-0.32%
2018/12/13	0	0.00	2	26.20	26.20	-2	313	-0.64%
2018/12/12	0	0.00	1	25.90	26.20	-1	312	-0.32%
2018/12/10	0	0.00	1	25.55	25.55	-1	313	-0.32%
2018/12/07	2	25.70	0	0.00	25.80	2	316	0.63%
2018/12/06	1	25.60	0	0.00	25.30	1	317	0.32%
2018/12/05	1	25.70	0	0.00	25.80	1	318	0.31%
2018/12/03	1	26.20	0	0.00	26.40	1	338	0.30%
2018/11/29	0	0.00	25	25.81	25.85	-25	347	-7.19%
2018/11/23	0	0.00	1	25.35	25.20	-1	356	-0.28%
2018/11/22	10	25.58	0	0.00	25.35	10	356	2.80%
2018/11/21	0	0.00	1	25.35	25.60	-1	358	-0.28%
2018/11/16	0	0.00	1	25.55	25.60	-1	364	-0.27%
2018/11/13	0	0.00	10	24.75	24.80	-10	341	-2.93%
2018/11/08	1	25.20	0	0.00	25.15	1	350	0.29%
2018/11/01	1	25.20	0	0.00	25.10	1	402	0.25%
2018/10/31	1	25.25	0	0.00	24.85	1	409	0.24%
2018/10/11	15	24.92	0	0.00	24.15	15	544	2.75%
2018/10/09	10	25.70	0	0.00	25.65	10	524	1.91%
2018/10/02	0	0.00	1	26.15	26.40	-1	535	-0.19%
2018/09/17	0	0.00	1	26.15	26.10	-1	577	-0.17%
2018/09/14	0	0.00	33	26.00	25.90	-33	579	-5.69%
2018/09/10	2	25.30	0	0.00	25.40	2	606	0.33%
2018/09/07	2	25.90	0	0.00	25.90	2	659	0.30%
2018/08/30	0	0.00	10	28.00	28.00	-10	886	-1.13%
2018/08/17	25	28.00	0	0.00	27.85	25	1,549	1.61%
2018/08/13	0	0.00	3	27.60	27.70	-3	1,579	-0.19%
2018/08/08	0	0.00	1	28.90	28.85	-1	1,568	-0.06%
2018/08/07	0	0.00	2	28.35	28.50	-2	1,544	-0.13%
2018/08/02	0	0.00	10	27.98	27.80	-10	1,532	-0.65%
2018/08/01	0	0.00	1	28.05	28.15	-1	1,526	-0.07%
2018/07/31	1	28.20	10	28.00	27.95	-9	1,519	-0.59%
2018/07/27	0	0.00	2	28.05	27.95	-2	1,509	-0.13%
2018/07/26	17	27.63	0	0.00	27.65	17	1,492	1.14%
2018/07/25	4	27.46	0	0.00	27.55	4	1,483	0.27%
2018/07/24	2	27.70	5	27.95	27.45	-3	1,476	-0.20%
2018/07/20	0	0.00	3	26.72	26.75	-3	1,433	-0.21%
2018/07/19	5	27.33	0	0.00	27.00	5	1,434	0.35%
2018/07/17	0	0.00	5	26.50	26.60	-5	1,412	-0.35%
2018/07/10	0	0.00	1	26.20	26.15	-1	1,460	-0.07%
2018/07/05	1	24.95	0	0.00	25.00	1	1,484	0.07%
2018/06/26	0	0.00	32	26.16	26.00	-32	1,510	-2.12%
2018/06/25	0	0.00	1	26.50	26.45	-1	1,502	-0.07%
2018/06/19	6	26.65	3	26.70	26.55	3	1,489	0.20%
2018/06/15	20	27.26	0	0.00	27.10	20	1,475	1.36%
2018/06/14	0	0.00	23	28.65	28.75	-23	1,418	-1.62%
2018/06/12	0	0.00	1	29.00	28.45	-1	1,350	-0.07%
2018/06/11	4	28.85	0	0.00	28.70	4	1,317	0.30%
2018/06/08	24	28.73	0	0.00	28.40	24	1,302	1.84%
2018/06/07	26	30.81	80	30.82	30.85	-54	1,220	-4.43%
2018/06/06	3	31.05	40	30.92	30.75	-37	1,197	-3.09%
2018/06/05	62	30.84	11	30.95	30.95	51	1,167	4.37%
2018/06/04	31	30.91	13	31.17	31.45	18	1,095	1.64%
2018/06/01	81	29.66	4	29.59	29.40	77	915	8.41%
2018/05/31	22	28.70	144	29.02	29.20	-122	787	-15.50%	大賣/鉅額交易
2018/05/21	5	26.65	0	0.00	26.70	5	552	0.90%
2018/04/25	4	25.95	0	0.00	26.25	4	776	0.52%
2018/04/17	0	0.00	2	27.33	27.10	-2	1,145	-0.17%
2018/04/12	0	0.00	50	27.60	27.80	-50	1,149	-4.35%
2018/04/10	50	28.20	0	0.00	27.95	50	1,243	4.02%
2018/03/22	0	27.05	0	0.00	26.80	0	1,356	0.00%
2018/03/21	0	0.00	3	26.95	27.10	-3	1,356	-0.22%
2018/03/15	0	27.60	0	0.00	27.40	0	1,380	0.00%
2018/03/14	0	26.35	1	27.45	27.45	-1	1,379	-0.07%
2018/03/13	0	27.60	0	0.00	27.40	0	1,376	0.00%
2018/02/27	15	27.10	0	0.00	27.00	15	1,444	1.04%
2018/02/26	0	0.00	1	27.00	27.20	-1	1,465	-0.07%
2018/02/21	0	0.00	1	26.20	26.10	-1	1,479	-0.07%
2018/02/09	1	24.60	0	0.00	25.05	1	1,507	0.07%
2018/02/06	1	25.80	0	0.00	25.75	1	1,497	0.07%
2018/02/05	1	26.60	1	27.10	27.20	0	1,478	0.00%
2018/02/02	11	27.55	0	0.00	27.50	11	1,480	0.74%
2018/01/31	1	28.00	9	28.07	28.05	-8	1,526	-0.52%
2018/01/30	0	0.00	145	28.38	28.25	-145	1,566	-9.25%	大賣/鉅額交易
2018/01/29	0	0.00	7	28.70	28.70	-7	1,570	-0.45%
2018/01/26	1	28.55	0	0.00	28.55	1	1,580	0.06%
2018/01/24	1	28.45	0	0.00	28.65	1	1,710	0.06%
2018/01/23	10	28.63	25	28.80	28.55	-15	1,755	-0.85%
2018/01/19	35	28.88	95	28.98	28.40	-60	1,790	-3.35%
2018/01/18	12	28.90	0	0.00	28.80	12	1,777	0.68%
2018/01/17	0	0.00	11	31.09	28.60	-11	1,746	-0.63%
2018/01/16	33	29.18	2	28.85	30.00	31	1,531	2.02%
2018/01/15	0	0.00	11	28.45	28.40	-11	1,466	-0.75%
2018/01/11	5	27.65	0	0.00	28.00	5	1,473	0.34%
2018/01/10	0	0.00	1	27.75	27.75	-1	1,475	-0.07%
2018/01/09	0	0.00	1	28.00	28.25	-1	1,470	-0.07%
2018/01/08	0	0.00	121	28.60	27.90	-121	1,473	-8.21%	大賣/鉅額交易
2018/01/05	5	28.95	23	28.95	28.80	-18	1,451	-1.24%
2018/01/04	2	28.48	81	28.42	28.35	-79	1,399	-5.65%