志信 (2611)-第一金-桃園券商分點個股進出

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
28.50
漲跌
▼0.40
漲幅
-1.38%
成交量
5,621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－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	10.1	28.42	12	28.55	28.50	-1.9	5,855	-0.03%
2024/05/03	12	29.26	12	28.98	28.90	0	5,778	0.00%
2024/05/02	19	30.19	13	30.57	29.70	6	5,634	0.11%
2024/04/30	34	30.46	31	29.87	29.75	3	5,255	0.06%
2024/04/29	5	29.94	2	30.40	30.40	3	4,712	0.06%
2024/04/26	1	27.60	13	27.50	27.65	-12	4,583	-0.26%
2024/04/25	1	24.90	5	25.07	25.15	-4	4,234	-0.09%
2024/04/24	1	24.80	2.1	25.07	25.15	-1.1	4,193	-0.03%
2024/04/23	2	24.40	4	24.66	24.70	-2	4,157	-0.05%
2024/04/22	4	24.91	2	24.95	24.50	2	4,141	0.05%
2024/04/19	7	24.24	10	24.75	24.60	-3	4,050	-0.07%
2024/04/18	4	24.80	0	0.00	24.70	4	4,034	0.10%
2024/04/17	1	24.60	1.2	24.46	24.60	-0.2	4,003	0.00%
2024/04/16	11	23.26	12	23.23	23.20	-1	3,915	-0.03%
2024/04/12	16	23.26	17	23.52	23.90	-1	4,022	-0.02%
2024/04/10	3	23.85	1	23.85	23.70	2	4,730	0.04%
2024/04/09	1	24.05	0	0.00	24.00	1	4,726	0.02%
2024/04/08	0	0.00	3	23.80	24.10	-3	4,708	-0.06%
2024/04/03	12	23.61	0	0.00	23.60	12	4,670	0.26%
2024/04/02	0	0.00	3.1	23.90	23.70	-3.1	4,678	-0.07%
2024/03/29	1	23.65	3	23.53	23.45	-2	4,670	-0.04%
2024/03/28	0	0.00	1	23.75	23.70	-1	4,702	-0.02%
2024/03/27	2	23.30	6	23.38	23.35	-4	4,740	-0.08%
2024/03/26	10.2	23.27	3	23.58	23.20	7.2	4,790	0.15%
2024/03/25	13	24.20	2	24.35	23.80	11	4,720	0.23%
2024/03/22	2	23.75	45	23.90	24.20	-43	4,686	-0.92%
2024/03/21	1	24.60	9	24.99	24.35	-8	4,675	-0.17%
2024/03/20	6	24.50	0	0.00	24.70	6	4,576	0.13%
2024/03/19	47.2	24.89	17.5	24.97	24.75	29.8	4,482	0.66%
2024/03/18	10	24.49	5	24.70	24.35	5	4,221	0.12%
2024/03/15	4.5	24.17	10.1	24.81	24.50	-5.6	3,899	-0.14%
2024/03/14	0	0.00	2	22.70	22.70	-2	3,454	-0.06%
2024/03/13	16	20.11	11	20.44	20.65	5	3,496	0.14%
2024/03/12	3	19.82	5	19.49	19.65	-2	3,423	-0.06%
2024/03/11	12	19.24	13	18.65	19.40	-1	3,704	-0.03%
2024/03/08	0	0.00	14	18.70	18.55	-14	3,826	-0.37%
2024/03/07	0	0.00	6	17.50	17.70	-6	3,805	-0.16%
2024/03/06	0	0.00	1	17.75	17.65	-1	3,831	-0.03%
2024/03/05	0	0.00	3	17.77	17.80	-3	3,818	-0.08%
2024/03/01	3	17.65	2	17.55	17.50	1	3,792	0.03%
2024/02/29	76	17.84	72	17.70	17.65	4	3,792	0.11%
2024/02/27	2	17.30	0	0.00	17.30	2	3,770	0.05%
2024/02/23	0	0.00	5	17.38	17.30	-5	3,747	-0.13%
2024/02/22	2	17.30	0	0.00	17.50	2	3,731	0.05%
2024/02/21	60	17.29	60	17.70	17.50	0	3,696	0.00%
2024/02/20	0.7	16.85	0	0.00	16.85	0.7	3,628	0.02%
2024/02/19	4	16.35	6	16.06	16.55	-2	3,611	-0.06%
2024/02/02	1	16.05	0	0.00	16.05	1	3,621	0.03%
2024/01/23	0	0.00	0.2	16.65	16.55	-0.2	3,534	0.00%
2024/01/19	1	16.70	0	0.00	16.70	1	3,498	0.03%
2024/01/18	6	17.03	0	0.00	16.95	6	3,477	0.17%
2024/01/17	0	0.00	3	17.10	16.85	-3	3,457	-0.09%
2024/01/15	0	0.00	2	17.73	17.60	-2	3,405	-0.06%
2024/01/12	5	17.72	1	17.70	17.50	4	3,384	0.12%
2024/01/11	1	17.35	1	17.25	17.40	0	3,320	0.00%
2024/01/10	0	0.00	27	16.90	17.15	-27	3,283	-0.82%
2024/01/09	3	17.50	7	17.31	17.40	-4	3,243	-0.12%
2024/01/08	1	17.60	1	17.62	17.65	0	3,176	0.00%
2024/01/05	49	18.73	15	18.72	18.35	34	3,066	1.11%
2024/01/04	1	17.35	14	17.65	18.50	-13	2,534	-0.51%
2024/01/02	1	17.15	1	17.25	16.70	0	2,260	0.00%
2023/12/27	5.2	16.75	1	16.90	16.60	4.2	2,179	0.19%
2023/12/26	0.4	16.50	0	0.00	16.60	0.4	2,147	0.02%
2023/12/25	0.1	16.20	0	0.00	16.20	0.1	2,130	0.01%
2023/12/22	2.5	17.04	12	16.98	17.10	-9.5	2,074	-0.46%
2023/12/21	13	17.06	13	17.13	17.10	0	2,002	0.00%
2023/12/20	0	0.00	12	16.55	16.70	-12	1,914	-0.63%
2023/12/19	13	16.28	2	16.60	16.30	11	1,885	0.58%
2023/12/18	4	16.58	1	16.70	16.65	3	1,844	0.16%
2023/12/15	1	16.55	1	16.40	16.35	0	1,764	0.00%
2023/12/14	1	16.35	0	0.00	16.30	1	1,750	0.06%
2023/12/12	1	17.20	1	16.95	16.75	0	1,710	0.00%
2023/12/11	3	16.97	0	0.00	16.90	3	1,675	0.18%
2023/12/08	4	17.28	9	17.57	17.20	-5	1,628	-0.31%
2023/12/07	20	17.18	11	16.85	16.85	9	1,518	0.59%
2023/12/06	12	17.51	12	17.71	18.00	0	1,394	0.00%
2023/12/05	7	17.35	1	17.75	17.75	6	1,007	0.60%
2023/12/04	1	15.50	2	15.98	16.15	-1	763	-0.13%
2023/12/01	1	14.75	2	14.80	14.70	-1	646	-0.15%
2023/11/28	0	0.00	3	14.25	14.15	-3	578	-0.52%
2023/11/24	0	0.00	1.1	13.95	14.00	-1.1	545	-0.20%
2023/11/22	0	0.00	0.1	13.71	13.55	-0.1	517	-0.01%
2023/11/21	0	0.00	2	13.70	13.65	-2	518	-0.39%
2023/11/15	0	0.00	0.1	13.60	13.55	-0.1	531	-0.01%
2023/11/14	1	13.70	4.4	13.60	13.60	-3.4	586	-0.58%
2023/11/13	0	0.00	2	13.15	13.25	-2	567	-0.35%
2023/11/07	0	0.00	1.1	12.70	12.65	-1.1	545	-0.20%
2023/11/02	1	12.25	0	0.00	12.25	1	567	0.18%
2023/10/31	1	12.25	0	0.00	12.25	1	567	0.18%
2023/10/17	0	0.00	2	12.60	12.60	-2	587	-0.34%
2023/10/16	0	0.00	4	12.75	12.70	-4	590	-0.68%
2023/10/11	0	13.05	0	0.00	12.90	0	602	0.01%
2023/10/06	0	0.00	2	13.40	13.25	-2	604	-0.33%
2023/10/05	0	0.00	0.1	13.05	12.90	-0.1	602	-0.02%
2023/10/04	0	0.00	6	12.79	12.80	-6	607	-0.99%
2023/09/27	0	0.00	0	13.05	13.10	0	626	-0.01%
2023/09/25	2	13.05	0	0.00	13.10	2	649	0.31%
2023/09/22	0	0.00	1	13.25	13.20	-1	659	-0.15%
2023/09/15	4	13.49	16	13.55	13.45	-12	660	-1.82%
2023/09/14	0	0.00	1	13.10	13.05	-1	632	-0.16%
2023/09/06	2	12.70	0	0.00	12.70	2	711	0.28%
2023/08/30	0	0.00	12	12.70	12.70	-12	949	-1.26%
2023/08/25	2	12.90	0	0.00	12.85	2	1,032	0.19%
2023/08/24	2	12.95	0	0.00	12.80	2	1,039	0.19%
2023/08/23	10	13.40	0	0.00	13.10	10	1,057	0.95%
2023/08/21	4	13.20	0	0.00	13.00	4	1,291	0.31%
2023/08/18	2	13.80	12	13.76	13.65	-10	1,350	-0.74%
2023/08/16	0	0.00	6	12.60	12.95	-6	1,282	-0.47%
2023/08/15	0	0.00	0.1	12.75	12.75	-0.1	1,279	0.00%
2023/08/14	11	12.75	0	0.00	12.70	11	1,277	0.86%
2023/08/08	0	0.00	2	12.90	12.95	-2	1,249	-0.16%
2023/08/04	0	0.00	1	12.70	12.95	-1	1,249	-0.08%
2023/07/28	1	12.90	0	0.00	12.75	1	1,245	0.08%
2023/07/27	7	12.57	0	0.00	12.70	7	1,242	0.56%
2023/07/26	2	12.50	0	0.00	12.35	2	1,240	0.16%
2023/07/21	2	12.70	3	12.60	12.55	-1	1,234	-0.08%
2023/07/19	1	12.80	0	0.00	12.55	1	1,237	0.08%
2023/07/18	0	0.00	2	12.90	12.70	-2	1,241	-0.16%
2023/07/17	1	13.05	0	0.00	13.00	1	1,238	0.08%
2023/07/14	1	12.80	1	12.70	12.95	0	1,234	0.00%
2023/07/13	3	12.75	0	0.00	12.50	3	1,239	0.24%
2023/07/12	1	12.80	0	0.00	12.85	1	1,248	0.08%
2023/06/29	1	13.40	0	0.00	13.35	1	1,208	0.08%
2023/06/28	1	13.40	0	0.00	13.35	1	1,210	0.08%
2023/06/26	0	0.00	1	13.60	13.55	-1	1,215	-0.08%
2023/06/21	8	13.86	0	0.00	13.75	8	1,210	0.66%
2023/06/16	1	14.10	0	0.00	14.05	1	1,192	0.08%
2023/06/15	1	14.20	6	14.10	14.05	-5	1,178	-0.42%
2023/06/13	0	0.00	2	13.90	13.85	-2	1,161	-0.17%
2023/06/09	10	14.23	87.6	14.24	14.15	-77.6	1,153	-6.72%
2023/06/08	226	14.33	532	14.50	14.40	-306	1,135	-26.95%	大買/大賣/鉅額交易
2023/06/06	1	13.85	14	14.00	13.70	-13	999	-1.30%
2023/06/05	63	13.62	0	0.00	13.65	63	1,004	6.27%
2023/06/02	2	13.60	2	13.65	13.60	0	1,008	0.00%
2023/05/31	1	14.15	873	13.94	13.85	-872	1,050	-82.97%	大賣/鉅額交易
2023/05/30	52	13.52	0	0.00	13.35	52	1,105	4.70%
2023/05/29	1	13.70	0	0.00	13.55	1	1,166	0.09%
2023/05/25	5	14.48	583	14.66	14.50	-578	1,463	-39.49%	大賣/鉅額交易
2023/05/24	5	14.25	2.1	14.35	14.35	2.9	1,268	0.23%
2023/05/23	0	0.00	20	13.05	13.05	-20	1,193	-1.68%
2023/05/22	0	0.00	6	12.95	12.95	-6	1,197	-0.50%
2023/05/15	12	12.35	0	0.00	12.55	12	1,225	0.98%
2023/05/11	4	12.60	0	0.00	12.55	4	1,236	0.32%
2023/05/08	0	0.00	1	12.90	12.85	-1	1,234	-0.08%
2023/05/04	5	12.90	0	0.00	12.95	5	1,253	0.40%
2023/04/26	12	12.55	0	0.00	12.70	12	1,268	0.95%
2023/04/25	19	13.05	0	0.00	12.70	19	1,270	1.50%
2023/04/21	12	13.15	0	0.00	13.10	12	1,266	0.95%
2023/04/20	36	13.55	0	0.00	13.50	36	1,262	2.85%
2023/04/19	23	13.55	0	0.00	13.60	23	1,263	1.82%
2023/04/18	38	13.90	0	0.00	13.70	38	1,263	3.01%
2023/04/17	0	14.10	56	14.12	14.00	-56	1,257	-4.45%
2023/04/14	45	13.75	0	0.00	13.90	45	1,243	3.62%
2023/04/10	174	13.76	0	0.00	13.75	174	1,248	13.94%	大買/鉅額交易
2023/04/06	4	13.55	0	0.00	13.55	4	1,269	0.31%
2023/03/31	58	13.57	0	0.00	13.55	58	1,295	4.48%
2023/03/30	78	13.50	0	0.00	13.50	78	1,512	5.16%
2023/03/29	395	13.48	0	0.00	13.45	395	1,533	25.75%	大買/鉅額交易
2023/03/28	353	13.58	0	0.00	13.45	353	1,537	22.96%	大買/鉅額交易
2023/03/27	95	13.62	1	13.65	13.80	94	1,540	6.10%
2023/03/24	160	13.68	0	0.00	13.65	160	1,551	10.31%	大買/鉅額交易
2023/03/23	274	13.67	0	0.00	13.65	274	1,561	17.54%	大買/鉅額交易
2023/03/17	3	13.55	8	13.74	13.70	-5	1,562	-0.32%
2023/03/16	40	13.81	0	0.00	13.50	40	1,561	2.56%
2023/03/13	2	13.88	0	0.00	14.05	2	1,556	0.13%
2023/03/10	0	14.75	0	0.00	14.25	0	1,579	0.00%
2023/03/06	1	15.00	0	0.00	15.00	1	1,639	0.06%
2023/03/03	0	15.20	1	15.05	15.10	-1	1,631	-0.06%
2023/03/02	51	15.30	50	15.45	15.30	1	1,585	0.06%
2023/02/24	5	15.27	5	15.15	15.05	0	1,448	0.00%
2023/02/23	10	14.81	8	14.81	15.05	2	1,235	0.16%
2023/02/22	0	13.80	0	0.00	13.70	0	1,101	0.00%
2023/02/21	0	13.69	0	0.00	13.75	0	1,095	0.00%
2023/02/20	0	13.54	80	13.48	13.50	-80	1,091	-7.33%
2023/02/17	80	13.43	0	0.00	13.50	80	1,083	7.39%
2023/01/30	1	13.15	0.4	13.39	13.15	0.6	1,110	0.05%
2023/01/17	1.1	13.10	1	13.10	13.10	0.1	1,111	0.01%
2023/01/06	0.1	13.40	0	0.00	13.40	0.1	1,134	0.01%
2023/01/05	0.2	13.30	0	0.00	13.30	0.2	1,153	0.02%
2022/12/23	1	14.00	0	0.00	14.10	1	1,176	0.09%
2022/12/22	0	0.00	1	15.10	14.15	-1	1,173	-0.09%
2022/12/21	0	0.00	5	14.00	13.75	-5	978	-0.51%
2022/12/20	1	13.65	2	13.85	13.25	-1	968	-0.10%
2022/12/16	7	14.08	0	0.00	13.80	7	987	0.71%
2022/12/09	2	13.60	0	0.00	13.85	2	1,013	0.20%
2022/12/02	7	14.44	6	14.21	14.10	1	1,049	0.10%
2022/12/01	2	14.40	0.1	14.70	14.70	1.9	1,018	0.19%
2022/11/25	3	13.35	0	0.00	13.25	3	938	0.32%
2022/11/24	0	0.00	1	12.95	13.05	-1	921	-0.11%
2022/11/18	0	0.00	1	13.10	13.00	-1	893	-0.11%
2022/11/07	1	13.10	0	0.00	13.10	1	881	0.11%
2022/11/04	1	13.00	3	12.80	12.70	-2	876	-0.23%
2022/11/03	0	0.00	3	12.37	12.50	-3	859	-0.35%
2022/10/31	0	0.00	3	12.30	12.15	-3	863	-0.35%
2022/10/25	2	12.30	0	0.00	12.20	2	945	0.21%
2022/10/17	1	12.00	0	0.00	12.75	1	977	0.10%
2022/09/29	0	0.00	3	13.37	13.30	-3	997	-0.30%
2022/09/28	3	12.70	3	12.80	12.70	0	985	0.00%
2022/09/27	0	0.00	2	13.70	13.95	-2	977	-0.20%
2022/09/21	1	15.20	4	15.25	15.20	-3	980	-0.31%
2022/09/16	1	15.40	0	0.00	15.45	1	996	0.10%
2022/09/15	1	15.75	0	0.00	15.50	1	1,009	0.10%
2022/09/12	1	15.55	0	0.00	15.30	1	1,026	0.10%
2022/09/08	0	0.00	1.5	15.10	15.10	-1.5	1,016	-0.15%
2022/09/06	0	0.00	5	15.15	15.10	-5	1,013	-0.49%
2022/08/29	1	17.00	0	0.00	16.75	1	1,022	0.10%
2022/08/25	3	17.55	0	0.00	17.50	3	1,073	0.28%
2022/08/24	0	0.00	1	17.20	17.15	-1	1,085	-0.09%
2022/08/23	1	17.30	0	0.00	17.30	1	1,159	0.09%
2022/08/18	2	17.98	0	0.00	18.00	2	1,192	0.17%
2022/08/16	2	17.90	0	0.00	17.75	2	1,247	0.16%
2022/08/04	1	17.50	0	0.00	17.65	1	1,589	0.06%
2022/07/28	1	20.30	0	0.00	20.25	1	1,729	0.06%
2022/07/26	0	0.00	1	20.20	19.95	-1	1,989	-0.05%
2022/07/25	0	0.00	1	20.35	20.20	-1	2,188	-0.05%
2022/07/21	1	19.60	0	0.00	19.65	1	2,329	0.04%
2022/07/20	0	0.00	56	19.33	19.20	-56	2,427	-2.31%
2022/07/18	0	0.00	1	18.90	18.80	-1	3,337	-0.03%
2022/07/15	14	18.23	0	0.00	18.35	14	3,405	0.41%
2022/07/14	9	18.40	0	0.00	18.40	9	3,659	0.25%
2022/07/13	2	17.80	0	0.00	17.80	2	3,680	0.05%
2022/07/12	31	17.20	0	0.00	17.25	31	3,715	0.83%
2022/07/11	0	0.00	1	18.30	18.30	-1	3,789	-0.03%
2022/07/08	1	18.30	0	0.00	18.10	1	3,921	0.03%
2022/07/07	1	17.65	1	17.60	17.65	0	3,947	0.00%
2022/07/06	0.1	17.70	0	0.00	17.20	0.1	3,970	0.00%
2022/07/01	2	17.63	5	17.40	17.10	-3	4,160	-0.07%
2022/06/23	0	0.00	1	18.50	18.30	-1	4,623	-0.02%
2022/06/22	0	0.00	2	19.00	18.90	-2	4,646	-0.04%
2022/06/21	2	19.80	0	0.00	19.95	2	4,661	0.04%
2022/06/20	2	19.55	0	0.00	19.00	2	4,686	0.04%
2022/06/17	2	20.15	1	20.15	20.25	1	4,687	0.02%
2022/06/10	0	0.00	1	22.30	22.50	-1	5,046	-0.02%
2022/06/08	0	0.00	3	22.70	22.75	-3	5,395	-0.06%
2022/06/07	4	22.70	0	0.00	22.70	4	6,287	0.06%
2022/06/06	1	23.00	0	0.00	22.75	1	6,428	0.02%
2022/06/01	1	22.40	0	0.00	22.40	1	6,894	0.01%
2022/05/31	0	0.00	3	22.75	22.40	-3	7,409	-0.04%
2022/05/26	0	0.00	1	22.45	22.20	-1	8,792	-0.01%
2022/05/25	4	22.26	0	0.00	22.35	4	9,530	0.04%
2022/05/23	0	0.00	6	22.80	22.50	-6	10,787	-0.06%
2022/05/19	0	0.00	2	21.00	21.60	-2	11,090	-0.02%
2022/05/13	3	22.05	1	22.00	22.00	2	11,026	0.02%
2022/05/12	5	21.95	2	22.20	21.50	3	10,993	0.03%
2022/05/10	0	0.00	2	23.78	23.70	-2	10,910	-0.02%
2022/05/06	1	23.95	1	23.75	24.05	0	10,838	0.00%
2022/05/05	2	24.00	40	24.55	24.30	-38	10,817	-0.35%
2022/05/04	57	24.33	13	24.53	24.10	44	10,737	0.41%
2022/05/03	1	23.25	20	23.25	23.25	-19	10,506	-0.18%
2022/04/29	26	24.07	5	24.24	23.40	21	10,482	0.20%
2022/04/28	1	23.65	0	0.00	23.30	1	10,290	0.01%
2022/04/27	2	23.60	1	23.85	23.75	1	10,231	0.01%
2022/04/26	9	24.73	14	24.64	24.05	-5	10,125	-0.05%
2022/04/25	26	25.10	20	25.58	24.40	6	10,002	0.06%
2022/04/22	22	25.80	24	25.99	26.80	-2	9,730	-0.02%
2022/04/21	11	24.55	26	24.76	24.40	-15	9,100	-0.16%
2022/04/20	23	24.61	30	25.50	24.25	-7	9,032	-0.08%
2022/04/18	4	23.55	0	0.00	23.55	4	8,769	0.05%
2022/04/15	2	24.40	3	24.68	24.25	-1	8,735	-0.01%
2022/04/14	100	24.71	131	24.33	24.15	-31	8,667	-0.36%	大賣/
2022/04/12	11	23.38	13	23.18	23.05	-2	8,504	-0.02%
2022/04/08	53	24.01	10	24.15	24.00	43	8,456	0.51%
2022/04/07	1	24.45	13	23.96	23.45	-12	8,367	-0.14%
2022/04/06	12.5	24.84	9	24.11	24.10	3.5	8,278	0.04%
2022/04/01	33	24.62	10	24.25	24.25	23	8,075	0.28%
2022/03/29	20	23.40	0	0.00	23.65	20	7,874	0.25%
2022/03/25	5	23.29	0	0.00	22.65	5	7,762	0.06%
2022/03/23	0	0.00	1	24.10	23.55	-1	7,717	-0.01%
2022/03/22	0	0.00	6	23.82	23.60	-6	7,692	-0.08%
2022/03/21	2	24.00	1	23.80	24.00	1	7,681	0.01%
2022/03/17	4	23.94	9	24.12	24.20	-5	7,608	-0.07%
2022/03/16	11	25.06	16	23.78	23.70	-5	7,527	-0.07%
2022/03/15	0	0.00	32	24.17	24.40	-32	7,438	-0.43%
2022/03/14	4	25.15	10	25.43	25.05	-6	7,398	-0.08%
2022/03/11	0	0.00	17	25.05	25.45	-17	7,320	-0.23%
2022/03/10	71	26.22	26	26.04	25.30	45	7,132	0.63%
2022/03/09	2	23.75	3	24.55	24.95	-1	6,272	-0.02%
2022/03/08	15	24.55	40	23.32	22.70	-25	6,197	-0.40%
2022/03/07	21	24.79	25	24.83	24.55	-4	5,986	-0.07%
2022/03/04	28	25.59	39	25.88	24.65	-11	5,710	-0.19%
2022/03/03	50	25.35	14	25.45	25.35	36	5,208	0.69%
2022/03/02	11	22.47	10.1	22.90	24.20	0.9	4,154	0.02%
2022/03/01	20	22.32	1	22.05	22.00	19	3,983	0.48%
2022/02/25	13	24.24	7	24.28	23.10	6	3,795	0.16%
2022/02/24	30	24.29	44	24.38	24.00	-14	3,067	-0.46%
2022/02/23	0	0.00	22	21.89	22.65	-22	1,939	-1.13%
2022/02/22	13	21.11	4.1	21.83	20.60	8.9	1,827	0.49%
2022/02/21	0	0.00	3	21.90	21.90	-3	1,512	-0.20%
2022/02/18	15	19.62	2	19.95	19.95	13	1,489	0.87%
2022/02/09	0	0.00	5	18.45	18.45	-5	1,938	-0.26%
2022/02/08	5	18.40	0	0.00	18.55	5	1,976	0.25%
2022/02/07	0	0.00	1.4	18.18	18.40	-1.4	2,032	-0.07%
2022/01/12	1	18.50	0	0.00	18.35	1	2,884	0.03%
2022/01/07	1	19.10	0	0.00	18.95	1	3,132	0.03%
2022/01/03	4	19.80	0	0.00	19.65	4	3,486	0.11%
2021/12/29	0	0.00	4	20.15	20.05	-4	3,721	-0.11%
2021/12/28	4	20.25	0	20.35	20.05	4	3,900	0.10%
2021/12/22	0.4	20.45	0	0.00	20.25	0.4	4,271	0.01%
2021/12/17	0	0.00	0.3	20.60	20.40	-0.3	4,383	-0.01%
2021/12/15	1.3	20.48	1	20.55	20.50	0.3	4,426	0.01%
2021/12/14	0	0.00	0.2	20.43	19.95	-0.2	4,463	0.00%
2021/12/10	0	0.00	2	20.55	20.55	-2	4,478	-0.04%
2021/12/08	1	21.20	1	20.90	20.80	0	4,596	0.00%
2021/12/07	0	0.00	1	21.00	20.90	-1	4,577	-0.02%
2021/12/06	0	0.00	6	20.51	20.45	-6	4,577	-0.13%
2021/12/02	0	0.00	2.3	20.36	20.30	-2.3	4,912	-0.05%
2021/12/01	2	20.05	0	0.00	20.05	2	5,000	0.04%
2021/11/26	11.2	19.51	0	0.00	19.65	11.2	5,221	0.21%
2021/11/25	0	0.00	2	20.25	20.15	-2	5,309	-0.04%
2021/11/23	1	19.85	0	0.00	19.85	1	5,553	0.02%
2021/11/22	1.4	19.92	0.5	20.15	20.10	0.9	5,710	0.02%
2021/11/19	2	19.90	0.4	19.94	19.70	1.6	5,947	0.03%
2021/11/17	1	20.05	60	20.13	20.15	-59	6,922	-0.85%
2021/11/15	32	21.45	1	20.70	20.55	31	7,614	0.41%
2021/11/12	31	21.80	0	0.00	21.80	31	7,665	0.40%
2021/11/11	1	21.90	0	0.00	21.80	1	7,687	0.01%
2021/11/10	1	21.80	1	22.30	21.80	0	7,667	0.00%
2021/11/09	3	21.92	3	21.87	22.20	0	7,692	0.00%
2021/11/08	3	22.23	5	22.05	22.40	-2	7,630	-0.03%
2021/11/04	1	21.60	2	22.50	21.60	-1	7,679	-0.01%
2021/11/03	5	22.25	57	22.85	22.15	-52	7,772	-0.67%
2021/11/02	38	21.85	62	22.55	22.00	-24	7,833	-0.31%
2021/10/28	1	21.25	1	21.95	21.25	0	7,890	0.00%
2021/10/25	0	0.00	5	21.50	21.40	-5	8,748	-0.06%
2021/10/22	8	20.63	0	0.00	20.45	8	9,000	0.09%
2021/10/21	0	0.00	1	22.05	22.10	-1	9,143	-0.01%
2021/10/20	8	21.45	0	0.00	21.45	8	9,632	0.08%
2021/10/19	0	0.00	2	22.00	21.60	-2	9,846	-0.02%
2021/10/18	0	0.00	2	21.15	21.65	-2	10,050	-0.02%
2021/10/15	4	21.74	2	21.70	21.85	2	10,222	0.02%
2021/10/14	0	0.00	76	21.58	22.10	-76	10,267	-0.74%
2021/10/13	31	21.45	17	21.57	21.20	14	10,598	0.13%
2021/10/12	11	21.55	0	0.00	21.50	11	11,212	0.10%
2021/10/08	3	22.87	0	0.00	22.70	3	11,310	0.03%
2021/10/07	2	23.10	29	24.10	23.10	-27	11,328	-0.24%
2021/10/05	0	0.00	10	23.40	23.35	-10	11,208	-0.09%
2021/10/04	5	23.80	1	22.50	22.15	4	11,115	0.04%
2021/10/01	31	23.85	0	0.00	23.85	31	11,089	0.28%
2021/09/30	3	25.80	31	25.84	25.85	-28	11,087	-0.25%
2021/09/29	32	24.85	2	26.45	24.85	30	11,107	0.27%
2021/09/28	1	25.45	30	25.80	25.70	-29	11,158	-0.26%
2021/09/27	34	26.03	0	0.00	26.00	34	11,260	0.30%
2021/09/24	1	27.00	30	27.00	26.65	-29	11,466	-0.25%
2021/09/23	1	26.60	0	0.00	26.60	1	12,106	0.01%
2021/09/22	60	26.50	60	27.15	26.55	0	12,926	0.00%
2021/09/17	1	27.70	1	28.10	27.70	0	13,174	0.00%
2021/09/15	30	27.90	0	0.00	27.95	30	13,513	0.22%
2021/09/13	0	0.00	30	29.50	28.60	-30	14,370	-0.21%
2021/09/10	1	28.60	2	28.50	28.40	-1	14,344	-0.01%
2021/09/09	32	27.91	0	0.00	28.35	32	14,479	0.22%
2021/09/08	0	0.00	30	27.85	28.00	-30	14,824	-0.20%
2021/09/07	68	28.84	72	29.07	28.55	-4	15,480	-0.03%
2021/09/06	31	27.99	2	29.00	28.00	29	15,448	0.19%
2021/09/03	35	29.66	11	30.22	29.65	24	15,419	0.16%
2021/09/02	5	31.35	36	31.44	30.70	-31	15,359	-0.20%
2021/09/01	32	31.02	1	31.00	31.20	31	15,292	0.20%
2021/08/31	25	31.93	24	32.85	32.30	1	15,256	0.01%
2021/08/30	9	32.58	7	33.09	32.05	2	15,171	0.01%
2021/08/27	1	31.75	1	31.65	31.75	0	15,141	0.00%
2021/08/26	16	33.31	20	33.52	33.20	-4	15,115	-0.03%
2021/08/25	11	32.99	17	32.93	33.15	-6	15,099	-0.04%
2021/08/24	42	34.90	28	34.63	33.70	14	14,935	0.09%
2021/08/23	8	33.26	7	32.26	33.55	1	14,149	0.01%
2021/08/20	16	29.61	14	29.32	30.50	2	14,090	0.01%
2021/08/19	4	28.58	4	28.44	27.75	0	13,895	0.00%
2021/08/18	1	26.45	3	25.88	27.65	-2	13,610	-0.01%
2021/08/17	1	26.00	1	27.05	25.15	0	13,622	0.00%
2021/08/16	1	27.80	0	0.00	26.45	1	13,792	0.01%
2021/08/13	0	0.00	5	28.67	27.55	-5	13,919	-0.04%
2021/08/12	0	0.00	2	28.30	28.30	-2	14,050	-0.01%
2021/08/11	7	27.49	1	28.70	27.70	6	14,065	0.04%
2021/08/10	2	29.58	1	29.70	29.00	1	14,027	0.01%
2021/08/06	1	30.05	4	31.03	30.05	-3	13,896	-0.02%
2021/08/04	0	0.00	5	30.05	29.85	-5	13,720	-0.04%
2021/08/03	0	0.00	0.2	31.00	30.35	-0.2	13,778	0.00%
2021/08/02	1.2	30.77	2	31.70	30.80	-0.8	13,762	-0.01%
2021/07/30	12	30.35	6	30.18	30.05	6	13,574	0.04%
2021/07/29	24	32.50	10	32.70	32.20	14	13,418	0.10%
2021/07/28	0	0.00	4	32.15	32.00	-4	12,971	-0.03%
2021/07/27	1	31.00	2	31.05	31.25	-1	12,791	-0.01%
2021/07/26	2	33.30	3	33.37	33.30	-1	12,925	-0.01%
2021/07/23	0	0.00	12	30.27	31.45	-12	12,513	-0.10%
2021/07/22	8	28.73	5	29.62	28.60	3	12,471	0.02%
2021/07/21	9	31.94	15	30.60	30.55	-6	12,569	-0.05%
2021/07/20	7	31.82	2	33.00	31.90	5	12,433	0.04%
2021/07/19	92	36.59	9	36.15	34.55	83	12,481	0.66%
2021/07/16	8	34.91	7	35.37	35.35	1	12,354	0.01%
2021/07/15	4	32.63	0	0.00	33.00	4	11,876	0.03%
2021/07/14	1	30.00	0	0.00	30.00	1	12,108	0.01%
2021/07/13	2	33.80	2	34.63	32.60	0	12,168	0.00%
2021/07/12	1	35.60	0	0.00	36.20	1	12,242	0.01%
2021/07/09	1	38.95	1	39.10	37.20	0	12,208	0.00%
2021/07/08	2	38.20	3	37.43	39.00	-1	12,265	-0.01%
2021/07/07	2	39.15	0	0.00	36.10	2	12,525	0.02%
2021/07/06	1	38.20	6	38.26	38.25	-5	12,506	-0.04%
2021/07/05	1	38.50	5	37.87	38.85	-4	12,467	-0.03%
2021/07/02	6	42.15	0	0.00	40.85	6	12,448	0.05%
2021/07/01	10	42.34	12	41.13	43.50	-2	12,366	-0.02%
2021/06/30	29	41.06	27	41.17	42.40	2	12,153	0.02%
2021/06/29	44	38.29	16	38.51	38.55	28	11,489	0.24%
2021/06/28	10	34.50	15	35.05	35.05	-5	10,734	-0.05%
2021/06/25	3	31.90	7	31.90	31.90	-4	10,470	-0.04%
2021/06/24	1	26.65	19.3	27.99	29.00	-18.3	10,417	-0.18%
2021/06/23	18	26.98	17.7	26.68	26.40	0.3	10,189	0.00%
2021/06/22	30	28.76	22	28.87	29.30	8	9,789	0.08%
2021/06/21	6	26.65	1	26.65	26.65	5	9,355	0.05%
2021/06/18	6	24.20	2	24.25	24.25	4	9,466	0.04%
2021/06/17	6	20.48	12	20.91	22.05	-6	9,624	-0.06%
2021/06/16	18	20.05	21	20.20	20.05	-3	9,541	-0.03%
2021/06/15	16	18.44	12	18.85	19.45	4	8,924	0.04%
2021/06/11	10	17.78	45	17.86	17.70	-35	8,886	-0.39%
2021/06/08	1	17.50	1	17.90	17.50	0	8,857	0.00%
2021/06/07	2	17.45	2	17.20	17.10	0	8,802	0.00%
2021/06/04	9	17.57	5	17.88	17.55	4	8,771	0.05%
2021/06/03	12	18.20	3	18.17	18.00	9	8,659	0.10%
2021/06/02	43	18.51	1	17.70	17.65	42	8,577	0.49%
2021/06/01	2	17.83	30	18.00	18.05	-28	8,421	-0.33%
2021/05/28	10	18.20	0	0.00	18.05	10	8,254	0.12%
2021/05/27	16	18.51	0	0.00	18.00	16	8,153	0.20%
2021/05/26	0	0.00	10	18.00	17.65	-10	7,984	-0.13%
2021/05/25	4	17.28	0	0.00	17.80	4	7,866	0.05%
2021/05/24	3	18.53	0	0.00	18.05	3	7,701	0.04%
2021/05/21	4	16.75	6	17.03	17.00	-2	7,503	-0.03%
2021/05/20	4	16.50	0	0.00	15.85	4	7,359	0.05%
2021/05/18	0	0.00	1	13.80	13.85	-1	7,272	-0.01%
2021/05/17	0	0.00	3	12.90	12.60	-3	7,259	-0.04%
2021/05/13	0	0.00	4	14.80	14.75	-4	7,160	-0.06%
2021/05/12	0	0.00	1	17.05	16.35	-1	7,136	-0.01%
2021/05/11	4	19.05	0	0.00	18.15	4	7,121	0.06%
2021/05/10	1	18.80	1	19.25	18.75	0	7,010	0.00%
2021/05/07	1	18.40	2	18.53	18.40	-1	6,923	-0.01%
2021/05/06	5	18.50	3	17.95	18.00	2	6,865	0.03%
2021/05/05	1	18.10	1	18.40	18.35	0	6,797	0.00%
2021/05/04	1	18.50	0	0.00	18.10	1	6,724	0.01%
2021/05/03	18	21.64	3	21.60	20.10	15	6,612	0.23%
2021/04/29	0	0.00	2	20.68	20.90	-2	6,287	-0.03%
2021/04/28	1	20.30	1	21.45	20.50	0	6,268	0.00%
2021/04/27	31	20.81	25	21.24	20.80	6	6,076	0.10%
2021/04/26	0	0.00	7	19.41	19.80	-7	5,744	-0.12%
2021/04/22	16	20.41	19	19.63	19.10	-3	5,455	-0.05%
2021/04/21	15	18.67	0	0.00	19.10	15	5,187	0.29%
2021/04/20	7	17.23	7	16.88	17.40	0	4,994	0.00%
2021/04/19	0	0.00	0.5	15.85	15.85	-0.5	4,626	-0.01%
2021/04/16	0	0.00	1	14.70	14.45	-1	4,560	-0.02%
2021/04/14	1	13.65	2	14.15	13.75	-1	4,484	-0.02%
2021/04/13	8	14.71	14	14.40	14.00	-6	4,432	-0.14%
2021/04/09	0	0.00	3	13.85	13.70	-3	4,398	-0.07%
2021/04/08	0	0.00	4	14.20	14.25	-4	4,535	-0.09%
2021/04/06	3	13.45	0	0.00	13.40	3	4,692	0.06%
2021/03/31	1	13.95	2	13.75	13.45	-1	4,761	-0.02%
2021/03/29	2	13.80	2	13.95	13.40	0	4,715	0.00%
2021/03/26	2	13.50	0	0.00	13.60	2	4,788	0.04%
2021/03/25	1	13.80	1	13.05	13.15	0	4,825	0.00%
2021/03/23	8	14.53	8	14.23	13.20	0	4,762	0.00%
2021/03/22	8	14.67	5.2	14.58	14.55	2.8	4,594	0.06%
2021/03/19	0.2	14.05	12	14.07	14.10	-11.8	4,268	-0.28%
2021/03/18	0	0.00	3	12.75	12.85	-3	3,954	-0.08%
2021/03/17	5	12.21	3	12.02	12.15	2	3,797	0.05%
2021/03/16	1	11.75	1	12.25	12.25	0	3,572	0.00%
2021/03/15	0	0.00	4	11.15	11.15	-4	3,478	-0.11%
2021/03/11	0	0.00	1	10.25	10.20	-1	3,410	-0.03%
2021/03/09	0	0.00	11	10.30	10.30	-11	3,391	-0.32%
2021/03/05	1	10.00	0	0.00	9.93	1	3,356	0.03%
2021/03/03	0	0.00	1	10.05	10.00	-1	3,330	-0.03%
2021/03/02	1	9.90	0	0.00	9.90	1	3,312	0.03%
2021/02/23	2	10.68	3	10.60	10.40	-1	3,250	-0.03%
2021/02/22	2	10.43	2	10.45	10.40	0	3,208	0.00%
2021/02/19	4	10.24	3	10.27	10.10	1	3,158	0.03%
2021/02/18	1	9.57	27	9.77	10.15	-26	3,041	-0.85%
2021/02/17	0	0.00	1	9.20	9.23	-1	2,994	-0.03%
2021/02/05	16	8.97	0	0.00	8.90	16	2,970	0.54%
2021/02/03	6	9.47	4	9.79	9.18	2	2,929	0.07%
2021/02/01	6	9.11	1	9.05	8.93	5	2,858	0.17%
2021/01/28	2	9.71	0	0.00	9.67	2	2,804	0.07%
2021/01/27	2	9.61	2	10.00	9.61	0	2,782	0.00%
2021/01/25	2	10.38	0	0.00	10.25	2	2,711	0.07%
2021/01/22	0	0.00	3	9.30	9.90	-3	2,634	-0.11%
2021/01/21	16	9.72	2	9.88	9.50	14	2,563	0.55%
2021/01/15	0	0.00	1	10.70	10.80	-1	2,344	-0.04%
2021/01/14	3	11.77	2	11.60	11.80	1	2,297	0.04%
2021/01/12	5	11.80	0	0.00	11.80	5	2,180	0.23%
2021/01/11	3	13.20	5	13.20	13.10	-2	2,125	-0.09%
2021/01/08	0	0.00	5	12.75	12.75	-5	2,040	-0.24%
2021/01/07	13	14.57	3	14.15	14.15	10	1,990	0.50%
2021/01/06	6	15.70	0	0.00	15.70	6	1,924	0.31%
2021/01/05	12	14.28	7	14.30	14.30	5	1,827	0.27%
2021/01/04	24	12.64	10	12.91	13.00	14	1,574	0.89%
2020/12/31	5	11.68	47	11.85	11.85	-42	1,413	-2.97%
2020/12/30	1.5	10.80	0	0.00	10.80	1.5	1,201	0.12%
2020/12/29	77	11.34	29	11.40	11.40	48	1,069	4.49%
2020/12/24	0	0.00	52	9.31	9.17	-52	710	-7.32%
2020/12/23	51	8.81	1	9.00	8.79	50	659	7.58%
2020/12/22	13	9.76	159	9.54	9.07	-146	624	-23.36%	大賣/鉅額交易
2020/12/21	52	9.38	142	9.19	9.39	-90	484	-18.58%	大賣/
2020/12/18	0	0.00	91	8.54	8.54	-91	386	-23.53%
2020/11/16	6	7.07	2.1	7.02	7.07	3.9	297	1.32%
2020/06/17	0	0.00	17	6.81	6.90	-17	197	-8.60%
2020/04/22	5	5.85	0	0.00	5.88	5	227	2.20%
2020/04/07	0	0.00	34	5.65	5.64	-34	228	-14.90%
2020/03/31	2	5.55	0	0.00	5.53	2	294	0.68%
2020/03/27	124	5.84	0	0.00	5.81	124	281	44.00%	大買/鉅額交易
2020/03/26	11	5.91	14	5.96	5.92	-3	276	-1.09%
2020/03/25	46	5.94	0	0.00	5.95	46	273	16.79%
2020/03/24	90	6.00	0	0.00	5.98	90	269	33.45%
2020/03/20	3	6.00	0	0.00	6.08	3	269	1.11%
2020/03/12	55	6.77	55	6.77	6.70	0	275	0.00%
2020/03/06	0	0.00	1	7.00	7.05	-1	259	-0.38%
2020/02/26	0	0.00	6	6.85	6.87	-6	239	-2.50%
2020/02/13	1	6.94	19	6.96	6.94	-18	213	-8.43%
2020/02/06	2	6.68	0	0.00	6.71	2	198	1.01%
2020/01/20	3	6.87	0.1	6.92	6.91	2.9	192	1.53%
2020/01/17	3	6.86	0	0.00	6.88	3	192	1.56%
2020/01/15	5	6.86	0	0.00	6.85	5	190	2.63%
2020/01/14	4	6.89	0	0.00	6.88	4	189	2.11%
2020/01/10	2	6.91	0	0.00	6.91	2	188	1.06%
2020/01/09	4	6.92	0	0.00	6.94	4	187	2.13%
2020/01/08	2	6.93	0	0.00	6.93	2	186	1.08%
2019/12/17	0	0.00	11	6.95	7.00	-11	93	-11.82%
2019/12/13	37	6.88	0	0.00	6.82	37	91	40.44%
2019/12/06	0.1	7.25	0	0.00	7.27	0.1	73	0.18%
2019/11/05	0	0.00	0.1	7.27	7.27	-0.1	97	-0.08%
2019/05/22	0	0.00	49	7.63	7.58	-49	203	-24.11%
2019/03/25	5	6.85	0	0.00	6.90	5	83	5.96%
2019/03/13	11	6.89	0	0.00	6.94	11	97	11.23%
2019/02/26	13	6.87	0	0.00	6.90	13	148	8.76%
2019/02/18	14	6.78	0	0.00	6.85	14	144	9.70%
2018/12/04	0	0.00	2	7.89	7.70	-2	137	-1.46%
2018/12/03	2	7.88	0	0.00	7.70	2	128	1.55%
2018/09/05	0	0.00	1	7.40	7.43	-1	379	-0.26%
2018/08/31	4	7.46	0	0.00	7.51	4	392	1.02%
2018/08/29	37	7.51	0	0.00	7.50	37	418	8.85%
2018/08/27	7	7.63	0	0.00	7.61	7	432	1.62%
2018/08/02	11	7.81	0	0.00	7.90	11	560	1.96%
2018/07/26	5	8.05	0	0.00	8.07	5	570	0.88%
2018/07/24	3	8.05	0	0.00	8.09	3	576	0.52%
2018/07/17	3	8.26	0	0.00	8.29	3	584	0.51%
2018/07/06	6	8.82	0	0.00	8.61	6	575	1.04%
2018/07/05	0	0.00	20	9.22	9.16	-20	549	-3.64%
2018/06/29	0	0.00	20	8.33	8.39	-20	497	-4.02%
2018/06/20	0	0.00	5	7.87	7.88	-5	469	-1.07%
2018/05/31	0	0.00	2	7.61	7.68	-2	818	-0.24%
2018/05/24	0	0.00	2	7.53	7.56	-2	793	-0.25%
2018/05/16	6	7.51	0	0.00	7.51	6	765	0.78%
2018/05/14	2	7.57	0	0.00	7.58	2	735	0.27%
2018/05/09	4	7.36	0	0.00	7.28	4	686	0.58%
2018/04/23	0	0.00	2	7.24	7.29	-2	658	-0.30%
2018/04/17	2	7.41	0	0.00	7.31	2	632	0.32%
2018/04/13	4	7.22	0	0.00	7.22	4	610	0.66%
2018/03/30	0	0.00	6	7.26	7.26	-6	596	-1.01%
2018/03/27	0	0.00	4	7.23	7.25	-4	590	-0.68%
2018/03/23	5	7.27	0	0.00	7.23	5	581	0.86%
2018/03/22	6	7.70	0	0.00	7.59	6	556	1.08%
2018/03/20	19	7.74	1	7.80	7.58	18	529	3.40%
2018/03/16	0	0.00	15	7.76	7.82	-15	411	-3.65%
2018/03/15	30	7.44	0	0.00	7.36	30	369	8.11%
2018/03/14	0	0.00	844	7.42	7.66	-844	264	-319.19%	大賣/鉅額交易
2018/03/08	0	0.00	1	7.31	7.28	-1	142	-0.70%
2018/03/01	2	6.80	0	0.00	6.80	2	135	1.48%
2018/02/27	9	6.85	0	0.00	6.84	9	135	6.65%
2018/02/23	2	6.86	0	0.00	6.86	2	134	1.48%
2018/02/09	0	0.00	1	6.70	6.71	-1	144	-0.69%
2018/02/08	1	6.82	0	0.00	6.90	1	143	0.70%
2018/02/07	36	6.83	0	0.00	6.82	36	150	23.88%
2018/02/06	5	6.73	1	6.90	6.87	4	148	2.69%
2018/02/05	5	6.97	0	0.00	6.96	5	142	3.52%
2018/01/29	0	0.00	6	7.04	7.11	-6	201	-2.98%
2018/01/26	1	7.17	1	7.17	7.13	0	199	0.00%
2018/01/23	1	7.26	1	7.26	7.17	0	215	0.00%
2018/01/19	6	7.23	8	7.23	7.24	-2	212	-0.94%
2018/01/16	10	7.17	0	0.00	7.17	10	205	4.86%
2018/01/04	13	7.02	3	7.04	7.06	10	193	5.18%
2018/01/03	3	7.06	0	0.00	7.09	3	193	1.55%