志信 (2611)-第一金-自由券商分點個股進出

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
23.65
漲跌
▲0.05
漲幅
+0.21%
成交量
438張
產業
上市航運類股
236人加入追蹤

立即追蹤
本地時間:13:30

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-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/09/20	1	23.75	0	0.00	23.65	1	1,458	0.07%
2024/09/18	2	23.80	0	0.00	23.55	2	1,579	0.13%
2024/09/12	0	0.00	0.6	23.25	23.30	-0.6	1,798	-0.03%
2024/09/06	2	23.35	0.6	23.22	23.35	1.4	2,105	0.07%
2024/09/05	1	23.05	0	0.00	23.00	1	2,196	0.05%
2024/09/03	1	24.00	3	24.03	24.00	-2	2,418	-0.08%
2024/09/02	0	0.00	1	24.20	24.20	-1	2,801	-0.04%
2024/08/29	0.1	24.30	0	0.00	24.25	0.1	3,254	0.00%
2024/08/23	2	23.98	2	24.20	24.30	0	3,669	0.00%
2024/08/22	0	0.00	0	24.40	24.20	0	3,916	0.00%
2024/08/20	2	24.35	0	0.00	24.40	2	4,231	0.05%
2024/08/19	0	0.00	1	24.45	24.40	-1	4,327	-0.02%
2024/08/16	1	25.00	0	0.00	24.80	1	4,384	0.02%
2024/08/15	2	25.00	0	0.00	24.95	2	4,455	0.04%
2024/08/14	4	24.85	0	0.00	24.80	4	4,568	0.09%
2024/08/13	24	25.48	0	0.00	25.60	24	4,749	0.51%
2024/08/12	20	25.55	1	25.35	25.65	19	4,926	0.39%
2024/08/09	11	25.20	0	0.00	25.00	11	5,147	0.21%
2024/08/01	6	27.30	0	0.00	27.20	6	6,102	0.10%
2024/07/29	0	25.40	0	0.00	25.45	0	6,656	0.00%
2024/07/26	4	25.65	2	25.63	25.70	2	7,198	0.03%
2024/07/22	0	25.85	0	0.00	25.90	0	7,699	0.00%
2024/07/18	0	26.95	0	0.00	27.10	0	7,767	0.00%
2024/07/16	2	27.20	0	0.00	27.20	2	7,897	0.03%
2024/07/11	0	27.19	0	0.00	27.25	0	8,138	0.00%
2024/07/09	1	26.50	0	0.00	26.50	1	8,146	0.01%
2024/07/08	0.1	27.25	0	0.00	27.25	0.1	8,134	0.00%
2024/07/04	5.1	29.30	0	0.00	29.15	5.1	8,035	0.06%
2024/07/02	7	29.61	1	30.00	29.50	6	8,080	0.07%
2024/07/01	12	33.11	15	33.08	33.00	-3	8,013	-0.04%
2024/06/25	1	33.80	0	0.00	33.85	1	7,893	0.01%
2024/06/24	42	34.10	4	33.35	33.25	38	7,891	0.48%
2024/06/21	40	34.65	16	34.92	34.55	24	7,903	0.30%
2024/06/20	11	34.60	77	34.86	34.65	-66	7,920	-0.83%
2024/06/19	11	34.04	11	34.25	34.15	0	7,931	0.00%
2024/06/17	0	0.00	1	33.50	33.60	-1	8,088	-0.01%
2024/06/14	41	34.21	57	34.32	34.15	-16	8,327	-0.19%
2024/06/13	0	0.00	2	32.55	32.75	-2	8,533	-0.02%
2024/06/12	7	32.44	0	0.00	32.35	7	8,978	0.08%
2024/06/11	24	32.97	10	32.20	32.20	14	8,953	0.16%
2024/06/07	10	33.30	10	33.55	33.70	0	9,013	0.00%
2024/06/06	70	33.64	20	33.18	33.45	50	9,017	0.55%
2024/06/05	164	34.31	167	33.77	34.20	-3	8,753	-0.03%	大買/大賣/
2024/06/04	30	31.77	21	31.93	32.00	9	8,491	0.11%
2024/06/03	2	32.25	36	32.13	32.25	-34	8,459	-0.40%
2024/05/31	32	31.61	30	31.97	31.55	2	8,398	0.02%
2024/05/30	54	31.56	44	32.01	31.25	10	8,332	0.12%
2024/05/29	85	32.01	37	32.27	31.75	48	8,266	0.58%
2024/05/28	64	32.13	43	32.05	32.20	21	8,126	0.26%
2024/05/27	48	31.42	81	31.62	31.60	-33	7,911	-0.42%
2024/05/24	73	30.75	56	30.77	30.85	17	7,768	0.22%
2024/05/23	13	30.41	3	30.28	30.10	10	7,627	0.13%
2024/05/22	5	29.68	25.1	30.24	30.40	-20.1	7,541	-0.27%
2024/05/21	31	29.95	14	29.76	29.70	17	7,514	0.23%
2024/05/20	12	30.74	0	0.00	30.35	12	7,517	0.16%
2024/05/17	38	30.33	63.8	30.72	31.20	-25.8	7,428	-0.35%
2024/05/16	4	30.45	40	30.38	30.65	-36	7,234	-0.50%
2024/05/15	1	29.40	51	29.73	29.75	-50	7,061	-0.71%
2024/05/14	39	28.76	8	28.69	28.70	31	6,847	0.45%
2024/05/13	31	29.52	27	29.43	28.70	4	6,734	0.06%
2024/05/10	42	29.09	54	29.24	29.05	-12	6,498	-0.18%
2024/05/09	1	28.25	6	28.63	28.40	-5	6,290	-0.08%
2024/05/08	75	29.35	41	28.62	28.40	34	6,205	0.55%
2024/05/07	24	28.55	12	28.66	28.65	12	5,948	0.20%
2024/05/06	7	28.49	1	28.50	28.50	6	5,855	0.10%
2024/05/03	17	29.25	9	28.87	28.90	8	5,778	0.14%
2024/05/02	76	29.89	30	30.24	29.70	46	5,634	0.82%
2024/04/30	38	30.25	30	29.87	29.75	8	5,255	0.15%
2024/04/29	1	29.45	2.4	30.40	30.40	-1.4	4,712	-0.03%
2024/04/26	2.6	27.53	7.2	27.34	27.65	-4.6	4,583	-0.10%
2024/04/24	0	0.00	4	24.70	25.15	-4	4,193	-0.10%
2024/04/23	3	24.68	0	0.00	24.70	3	4,157	0.07%
2024/04/22	3	24.85	32	25.50	24.50	-29	4,141	-0.70%
2024/04/19	0	0.00	1	24.50	24.60	-1	4,050	-0.02%
2024/04/18	1	24.85	1	24.85	24.70	0	4,034	0.00%
2024/04/16	0.2	23.25	0	0.00	23.20	0.2	3,915	0.00%
2024/04/15	0.2	23.88	0	0.00	23.70	0.2	3,941	0.00%
2024/04/12	1	23.45	1	23.65	23.90	0	4,022	0.00%
2024/04/11	0	23.50	0	0.00	23.60	0	4,491	0.00%
2024/04/10	0	0.00	2	24.05	23.70	-2	4,730	-0.04%
2024/04/09	2	24.23	0	0.00	24.00	2	4,726	0.04%
2024/04/01	0	0.00	6	23.56	23.65	-6	4,677	-0.13%
2024/03/28	0.1	23.50	1	23.75	23.70	-0.9	4,702	-0.02%
2024/03/26	3	23.40	4	23.40	23.20	-1	4,790	-0.02%
2024/03/25	2	23.85	0	0.00	23.80	2	4,720	0.04%
2024/03/22	5	23.93	1	23.85	24.20	4	4,686	0.09%
2024/03/21	2	24.73	2	25.05	24.35	0	4,675	0.00%
2024/03/20	3	24.73	4	24.46	24.70	-1	4,576	-0.02%
2024/03/19	10	24.86	7	24.66	24.75	3	4,482	0.07%
2024/03/18	4	24.54	3	24.25	24.35	1	4,221	0.02%
2024/03/15	17	23.80	7	24.79	24.50	10	3,899	0.26%
2024/03/14	0	0.00	0.2	22.70	22.70	-0.2	3,454	-0.01%
2024/03/13	5	20.26	7	20.19	20.65	-2	3,496	-0.06%
2024/03/12	2	19.65	143	19.49	19.65	-141	3,423	-4.12%	大賣/鉅額交易
2024/03/11	4	18.46	13	19.10	19.40	-9	3,704	-0.24%
2024/03/08	95	18.56	2	18.30	18.55	93	3,826	2.43%
2024/03/07	0	0.00	8	17.65	17.70	-8	3,805	-0.21%
2024/03/01	1	17.50	0	0.00	17.50	1	3,792	0.03%
2024/02/29	0	0.00	1	17.80	17.65	-1	3,792	-0.03%
2024/02/21	1	17.70	0	0.00	17.50	1	3,696	0.03%
2024/02/20	3	16.80	1	16.75	16.85	2	3,628	0.06%
2024/02/19	5	16.35	0	0.00	16.55	5	3,611	0.14%
2024/02/16	1	16.00	0	0.00	16.05	1	3,606	0.03%
2024/02/05	1	16.00	0	0.00	15.75	1	3,638	0.03%
2024/01/24	0	16.85	0	0.00	16.70	0	3,543	0.00%
2024/01/12	0	0.00	3	18.00	17.50	-3	3,384	-0.09%
2024/01/10	0	0.00	6	16.96	17.15	-6	3,283	-0.18%
2024/01/08	109	17.87	0	0.00	17.65	109	3,176	3.43%	大買/鉅額交易
2024/01/05	26	18.70	13	18.28	18.35	13	3,066	0.42%
2024/01/04	0	0.00	20.1	18.12	18.50	-20.1	2,534	-0.79%
2024/01/03	1	16.90	2	16.93	16.85	-1	2,276	-0.04%
2024/01/02	1	16.80	1	17.15	16.70	0	2,260	0.00%
2023/12/29	26	16.70	0	0.00	16.60	26	2,221	1.17%
2023/12/28	3	16.45	0	0.00	16.60	3	2,210	0.14%
2023/12/26	0	0.00	1	16.50	16.60	-1	2,147	-0.05%
2023/12/21	1	17.30	0	0.00	17.10	1	2,002	0.05%
2023/12/14	0	0.00	11	16.50	16.30	-11	1,750	-0.63%
2023/12/08	3	17.43	3	17.67	17.20	0	1,628	0.00%
2023/12/07	5	16.85	12	16.81	16.85	-7	1,518	-0.46%
2023/12/06	9	17.84	4	17.66	18.00	5	1,394	0.36%
2023/12/05	11	17.72	15	17.75	17.75	-4	1,007	-0.40%
2023/12/04	0	0.00	22	15.38	16.15	-22	763	-2.88%
2023/12/01	3	14.70	0	0.00	14.70	3	646	0.46%
2023/11/28	4.1	14.54	0	0.00	14.15	4.1	578	0.71%
2023/11/21	0	0.00	2	13.65	13.65	-2	518	-0.39%
2023/11/15	0	0.00	1	13.70	13.55	-1	531	-0.19%
2023/11/14	9	13.60	0	0.00	13.60	9	586	1.53%
2023/11/13	4	13.50	0	0.00	13.25	4	567	0.70%
2023/11/09	0	0.00	0.1	12.70	12.70	-0.1	536	-0.02%
2023/09/15	5	13.56	0	0.00	13.45	5	660	0.76%
2023/09/08	0	0.00	1.1	12.70	12.70	-1.1	689	-0.16%
2023/08/24	0	0.00	1	12.80	12.80	-1	1,039	-0.10%
2023/08/21	5	13.85	0	0.00	13.00	5	1,291	0.39%
2023/08/18	3	13.82	2	13.70	13.65	1	1,350	0.07%
2023/08/14	0	0.00	13	12.80	12.70	-13	1,277	-1.02%
2023/08/10	2	13.35	0	0.00	13.30	2	1,267	0.16%
2023/06/16	0	0.00	73	14.05	14.05	-73	1,192	-6.12%
2023/06/14	0	0.00	3	14.15	14.05	-3	1,169	-0.26%
2023/06/12	0	0.00	5	13.80	13.80	-5	1,161	-0.43%
2023/06/08	12	14.64	2	14.85	14.40	10	1,135	0.88%
2023/06/01	1	13.80	0	0.00	13.65	1	1,020	0.10%
2023/05/25	15	14.59	1	14.45	14.50	14	1,463	0.96%
2023/05/24	1	13.85	1.1	14.35	14.35	-0.1	1,268	-0.01%
2023/05/22	3	12.80	0	0.00	12.95	3	1,197	0.25%
2023/05/09	0	0.00	1	12.70	12.65	-1	1,237	-0.08%
2023/04/17	1	14.15	1	14.20	14.00	0	1,257	0.00%
2023/04/14	0	0.00	1	13.85	13.90	-1	1,243	-0.08%
2023/04/06	0	0.00	0.1	13.60	13.55	-0.1	1,269	-0.01%
2023/03/28	1	13.55	0	0.00	13.45	1	1,537	0.07%
2023/03/22	2	14.05	0	0.00	13.85	2	1,552	0.13%
2023/03/21	1	13.85	0	0.00	13.95	1	1,557	0.06%
2023/03/14	1	13.85	0	0.00	13.75	1	1,555	0.06%
2023/03/10	1	14.45	0	0.00	14.25	1	1,579	0.06%
2023/03/09	1	14.60	0	0.00	14.60	1	1,652	0.06%
2023/03/08	1	14.85	0	0.00	14.70	1	1,645	0.06%
2023/03/07	0	0.00	0.1	15.10	14.95	-0.1	1,640	-0.01%
2023/03/06	2	14.80	1	14.90	15.00	1	1,639	0.06%
2023/03/03	0	15.30	3	15.05	15.10	-3	1,631	-0.18%
2023/03/02	3	15.30	2	15.35	15.30	1	1,585	0.06%
2023/03/01	2	14.45	150	14.65	14.60	-148	1,511	-9.79%	大賣/鉅額交易
2023/02/24	1	15.50	1	15.10	15.05	0	1,448	0.00%
2023/02/23	0	0.00	1	14.55	15.05	-1	1,235	-0.08%
2023/02/21	1	13.75	0	0.00	13.75	1	1,095	0.09%
2023/02/09	0	13.55	0	0.00	13.45	0	1,097	0.00%
2023/02/08	0	13.70	0	0.00	13.45	0	1,104	0.00%
2023/01/31	0.1	13.30	0	0.00	13.30	0.1	1,102	0.01%
2022/12/20	1	13.25	0	0.00	13.25	1	968	0.10%
2022/12/15	0	14.20	0	0.00	13.90	0	978	0.00%
2022/12/14	0	13.45	0	0.00	13.50	0	999	0.00%
2022/12/09	0	0.00	1	13.70	13.85	-1	1,013	-0.10%
2022/12/01	2	14.20	1	14.25	14.70	1	1,018	0.10%
2022/11/29	0	0.00	1	13.15	13.50	-1	941	-0.11%
2022/11/23	1	12.90	0	0.00	12.90	1	922	0.11%
2022/11/02	0	0.00	0	12.50	12.40	0	858	0.00%
2022/10/27	0	0.00	7.7	12.13	12.40	-7.7	920	-0.84%
2022/09/20	0	0.00	1	15.00	14.85	-1	961	-0.10%
2022/09/12	0.6	15.35	0	0.00	15.30	0.6	1,026	0.06%
2022/09/02	1	15.80	0	0.00	15.60	1	1,017	0.10%
2022/08/23	0	17.35	0	0.00	17.30	0	1,159	0.00%
2022/08/18	2	18.05	0	0.00	18.00	2	1,192	0.17%
2022/08/17	0	0.00	1	18.10	17.95	-1	1,213	-0.08%
2022/08/16	0	0.00	10	18.00	17.75	-10	1,247	-0.80%
2022/08/15	1	17.80	0	0.00	17.80	1	1,332	0.08%
2022/08/11	0	0.00	2	17.90	17.90	-2	1,372	-0.15%
2022/08/05	0	0.00	1	18.20	18.05	-1	1,527	-0.07%
2022/08/04	1	17.45	0	0.00	17.65	1	1,589	0.06%
2022/08/02	2	20.80	0	0.00	21.00	2	1,600	0.12%
2022/07/26	4	20.00	0	0.00	19.95	4	1,989	0.20%
2022/07/22	0	0.00	1	20.05	20.20	-1	2,239	-0.04%
2022/07/21	0	0.00	5	20.20	19.65	-5	2,329	-0.21%
2022/07/20	0	0.00	1	19.40	19.20	-1	2,427	-0.04%
2022/07/19	2	19.30	0	0.00	19.30	2	2,702	0.07%
2022/07/18	0	0.00	7	18.90	18.80	-7	3,337	-0.21%
2022/07/01	1	17.70	0	0.00	17.10	1	4,160	0.02%
2022/06/28	0	0.00	1	19.70	19.40	-1	4,536	-0.02%
2022/06/24	0	0.00	13	18.92	19.00	-13	4,575	-0.28%
2022/06/20	1	19.70	0	0.00	19.00	1	4,686	0.02%
2022/06/17	1	19.95	0	0.00	20.25	1	4,687	0.02%
2022/06/15	3	21.50	0	0.00	21.30	3	4,769	0.06%
2022/06/13	0	0.00	2	21.80	21.45	-2	4,955	-0.04%
2022/06/10	0	0.00	2	22.35	22.50	-2	5,046	-0.04%
2022/06/09	1	22.30	0	0.00	22.50	1	5,175	0.02%
2022/06/06	1	22.65	0	0.00	22.75	1	6,428	0.02%
2022/06/01	1	22.35	3	22.50	22.40	-2	6,894	-0.03%
2022/05/31	8	22.49	1	22.70	22.40	7	7,409	0.09%
2022/05/30	3	22.40	3	22.75	22.40	0	8,421	0.00%
2022/05/27	2	22.25	0	0.00	22.30	2	8,590	0.02%
2022/05/25	3	22.13	0	0.00	22.35	3	9,530	0.03%
2022/05/23	1	22.50	1	22.80	22.50	0	10,787	0.00%
2022/05/19	2	21.30	3	21.15	21.60	-1	11,090	-0.01%
2022/05/18	0	0.00	3	22.05	22.05	-3	11,136	-0.03%
2022/05/17	0	0.00	12.4	21.70	21.75	-12.4	11,122	-0.11%
2022/05/16	0	0.00	6	22.22	22.10	-6	11,094	-0.05%
2022/05/13	2	22.20	0	0.00	22.00	2	11,026	0.02%
2022/05/12	5	22.56	5	22.15	21.50	0	10,993	0.00%
2022/05/11	2	23.50	15	23.50	23.40	-13	10,923	-0.12%
2022/05/09	3	24.05	0	0.00	23.50	3	10,866	0.03%
2022/05/06	6	23.93	5	24.10	24.05	1	10,838	0.01%
2022/05/05	0	0.00	1	23.90	24.30	-1	10,817	-0.01%
2022/05/04	19	24.38	5	24.60	24.10	14	10,737	0.13%
2022/05/03	6	23.38	1	23.05	23.25	5	10,506	0.05%
2022/04/29	13	24.41	11	23.65	23.40	2	10,482	0.02%
2022/04/28	4	23.43	0	0.00	23.30	4	10,290	0.04%
2022/04/27	4	23.81	3	23.93	23.75	1	10,231	0.01%
2022/04/26	15	24.70	3	24.45	24.05	12	10,125	0.12%
2022/04/25	1	25.00	1	25.30	24.40	0	10,002	0.00%
2022/04/22	0	0.00	15	26.64	26.80	-15	9,730	-0.15%
2022/04/21	1	24.60	1	24.80	24.40	0	9,100	0.00%
2022/04/20	6	25.22	5	25.48	24.25	1	9,032	0.01%
2022/04/18	2	23.53	0	0.00	23.55	2	8,769	0.02%
2022/04/15	7	24.52	1	24.80	24.25	6	8,735	0.07%
2022/04/14	1	25.00	2	24.90	24.15	-1	8,667	-0.01%
2022/04/12	0	0.00	1	23.30	23.05	-1	8,504	-0.01%
2022/04/11	1	23.60	0	0.00	23.55	1	8,479	0.01%
2022/04/08	1	24.25	1	24.45	24.00	0	8,456	0.00%
2022/04/06	11	24.80	11	24.70	24.10	0	8,278	0.00%
2022/04/01	1	24.75	5	24.19	24.25	-4	8,075	-0.05%
2022/03/31	0	0.00	2	23.25	23.20	-2	7,890	-0.03%
2022/03/30	0	0.00	1	23.55	23.50	-1	7,885	-0.01%
2022/03/29	0	0.00	3	23.65	23.65	-3	7,874	-0.04%
2022/03/28	1	22.80	2	23.35	23.70	-1	7,813	-0.01%
2022/03/25	4	22.58	2	22.60	22.65	2	7,762	0.03%
2022/03/24	1	23.05	1	23.10	23.20	0	7,730	0.00%
2022/03/23	6	23.76	0	0.00	23.55	6	7,717	0.08%
2022/03/22	2	23.75	0	0.00	23.60	2	7,692	0.03%
2022/03/21	3	23.68	0	0.00	24.00	3	7,681	0.04%
2022/03/18	4	23.70	1	23.75	23.75	3	7,652	0.04%
2022/03/17	13	24.24	14	24.06	24.20	-1	7,608	-0.01%
2022/03/16	3	24.22	3	24.05	23.70	0	7,527	0.00%
2022/03/15	1	24.20	0	0.00	24.40	1	7,438	0.01%
2022/03/14	10	25.40	0	0.00	25.05	10	7,398	0.14%
2022/03/11	3	25.35	4	25.23	25.45	-1	7,320	-0.01%
2022/03/10	27	25.91	41	26.08	25.30	-14	7,132	-0.20%
2022/03/09	0	0.00	9	24.95	24.95	-9	6,272	-0.14%
2022/03/08	7	23.50	5	24.23	22.70	2	6,197	0.03%
2022/03/07	2	25.00	4.1	25.05	24.55	-2.1	5,986	-0.03%
2022/03/04	16	25.13	15	25.32	24.65	1	5,710	0.02%
2022/03/03	50	25.40	40	25.05	25.35	10	5,208	0.19%
2022/03/02	0	0.00	11	24.20	24.20	-11	4,154	-0.27%
2022/03/01	6	22.07	13	22.05	22.00	-7	3,983	-0.18%
2022/02/25	37.9	24.27	28	24.47	23.10	9.9	3,795	0.26%
2022/02/24	31	24.10	27	24.29	24.00	4	3,067	0.13%
2022/02/23	2	21.45	3	22.65	22.65	-1	1,939	-0.05%
2022/02/22	21	21.14	14	21.34	20.60	7	1,827	0.38%
2022/02/21	0	0.00	19	21.90	21.90	-19	1,512	-1.26%
2022/02/18	1	19.95	0	0.00	19.95	1	1,489	0.07%
2022/02/17	2	18.35	1	18.30	18.15	1	1,479	0.07%
2022/02/15	0	0.00	3	18.20	18.15	-3	1,644	-0.18%
2022/02/14	1	18.00	0	0.00	18.00	1	1,726	0.06%
2022/02/11	1	18.30	0	0.00	18.30	1	1,755	0.06%
2022/02/09	1	18.45	0	0.00	18.45	1	1,938	0.05%
2022/02/08	0	0.00	2	18.45	18.55	-2	1,976	-0.10%
2022/02/07	0	0.00	2	17.80	18.40	-2	2,032	-0.10%
2022/01/21	2	17.45	0	0.00	17.40	2	2,380	0.08%
2022/01/20	1	18.05	1	18.15	18.05	0	2,428	0.00%
2022/01/19	1	18.05	0	0.00	18.05	1	2,486	0.04%
2022/01/18	0	0.00	2	18.40	18.50	-2	2,586	-0.08%
2022/01/14	1	17.85	1	17.90	17.95	0	2,789	0.00%
2022/01/13	1	18.30	0	18.45	18.20	1	2,844	0.03%
2022/01/12	1	18.40	2	18.60	18.35	-1	2,884	-0.03%
2022/01/11	1	18.70	0	0.00	18.75	1	2,922	0.03%
2022/01/07	5	19.00	4	19.03	18.95	1	3,132	0.03%
2022/01/04	4	19.60	0	0.00	19.65	4	3,424	0.12%
2021/12/29	2	20.05	2	20.10	20.05	0	3,721	0.00%
2021/12/27	0	0.00	4	20.16	20.20	-4	4,027	-0.10%
2021/12/24	2	20.03	0	0.00	20.00	2	4,110	0.05%
2021/12/23	1	20.15	0	0.00	20.15	1	4,189	0.02%
2021/12/21	2	20.20	1	20.45	20.55	1	4,298	0.02%
2021/12/16	0	0.00	1	20.50	20.25	-1	4,390	-0.02%
2021/12/15	0	0.00	6	20.53	20.50	-6	4,426	-0.14%
2021/12/14	3	20.23	0	0.00	19.95	3	4,463	0.07%
2021/12/13	0	0.00	1	20.70	20.65	-1	4,452	-0.02%
2021/12/10	6	20.55	1	20.55	20.55	5	4,478	0.11%
2021/12/09	3	20.72	0	0.00	20.75	3	4,523	0.07%
2021/12/08	6	20.93	1	21.65	20.80	5	4,596	0.11%
2021/12/07	0	0.00	1	20.95	20.90	-1	4,577	-0.02%
2021/12/03	1	20.00	0	0.00	20.10	1	4,654	0.02%
2021/12/02	0	0.00	16	20.43	20.30	-16	4,912	-0.33%
2021/11/30	2	19.95	0	0.00	20.25	2	5,074	0.04%
2021/11/26	4	19.61	0	0.00	19.65	4	5,221	0.08%
2021/11/25	3	20.33	0	0.00	20.15	3	5,309	0.06%
2021/11/24	0	0.00	1	20.30	20.40	-1	5,451	-0.02%
2021/11/23	0	0.00	5	20.04	19.85	-5	5,553	-0.09%
2021/11/19	2	19.80	0	0.00	19.70	2	5,947	0.03%
2021/11/18	1	20.15	2	20.45	20.30	-1	6,770	-0.01%
2021/11/17	1	20.45	0	0.00	20.15	1	6,922	0.01%
2021/11/16	1	20.70	9	20.71	20.55	-8	7,259	-0.11%
2021/11/15	5	20.51	5	20.60	20.55	0	7,614	0.00%
2021/11/12	2	21.80	2	22.05	21.80	0	7,665	0.00%
2021/11/11	11	22.09	10	22.53	21.80	1	7,687	0.01%
2021/11/10	1	21.90	0	0.00	21.80	1	7,667	0.01%
2021/11/09	9	21.88	2	22.03	22.20	7	7,692	0.09%
2021/11/08	1	22.50	2	22.13	22.40	-1	7,630	-0.01%
2021/11/05	7	21.46	1	21.30	21.50	6	7,622	0.08%
2021/11/04	0	0.00	5	21.70	21.60	-5	7,679	-0.07%
2021/11/03	3	22.73	49	22.91	22.15	-46	7,772	-0.59%
2021/11/02	37	21.98	46	22.36	22.00	-9	7,833	-0.11%
2021/11/01	17	21.71	3	21.65	21.65	14	7,800	0.18%
2021/10/29	3	21.48	10	21.84	21.70	-7	7,825	-0.09%
2021/10/28	4	21.28	0	0.00	21.25	4	7,890	0.05%
2021/10/27	3	20.95	2	20.95	21.50	1	8,099	0.01%
2021/10/26	1	21.50	13	21.40	21.45	-12	8,291	-0.14%
2021/10/25	1	21.35	3	21.17	21.40	-2	8,748	-0.02%
2021/10/22	18	21.17	1	20.35	20.45	17	9,000	0.19%
2021/10/21	41	22.17	10	22.13	22.10	31	9,143	0.34%
2021/10/20	4	21.60	0.5	21.90	21.45	3.6	9,632	0.04%
2021/10/19	0	0.00	6	21.73	21.60	-6	9,846	-0.06%
2021/10/18	29	21.29	32	21.55	21.65	-3	10,050	-0.03%
2021/10/15	25.3	21.40	15	21.64	21.85	10.3	10,222	0.10%
2021/10/14	5	21.16	17	21.55	22.10	-12	10,267	-0.12%
2021/10/13	13	21.65	3	21.72	21.20	10	10,598	0.09%
2021/10/12	2.2	21.42	0	0.00	21.50	2.2	11,212	0.02%
2021/10/08	0	0.00	1	22.80	22.70	-1	11,310	-0.01%
2021/10/07	4	23.48	1	23.90	23.10	3	11,328	0.03%
2021/10/06	2	22.53	0	0.00	22.35	2	11,220	0.02%
2021/10/05	1	22.25	3	22.62	23.35	-2	11,208	-0.02%
2021/10/04	5	22.33	3	23.22	22.15	2	11,115	0.02%
2021/10/01	3	24.18	2	23.70	23.85	1	11,089	0.01%
2021/09/30	0	0.00	1	25.65	25.85	-1	11,087	-0.01%
2021/09/29	3	25.07	1	25.65	24.85	2	11,107	0.02%
2021/09/28	2	25.58	2	25.63	25.70	0	11,158	0.00%
2021/09/27	1	26.50	2	26.55	26.00	-1	11,260	-0.01%
2021/09/24	3	27.25	0	0.00	26.65	3	11,466	0.03%
2021/09/23	0	0.00	1	27.30	26.60	-1	12,106	-0.01%
2021/09/22	2	26.53	0	0.00	26.55	2	12,926	0.02%
2021/09/17	10	27.80	0	0.00	27.70	10	13,174	0.08%
2021/09/16	1	27.45	0	0.00	27.40	1	13,240	0.01%
2021/09/14	1	27.90	0	0.00	27.95	1	13,918	0.01%
2021/09/13	1	28.90	0	0.00	28.60	1	14,370	0.01%
2021/09/08	0	0.00	2	27.88	28.00	-2	14,824	-0.01%
2021/09/07	6	29.22	2	28.85	28.55	4	15,480	0.03%
2021/09/06	5	28.45	10	28.06	28.00	-5	15,448	-0.03%
2021/09/03	4	30.50	5	29.79	29.65	-1	15,419	-0.01%
2021/09/02	1	31.75	1	31.40	30.70	0	15,359	0.00%
2021/09/01	5	31.23	2	31.20	31.20	3	15,292	0.02%
2021/08/31	16	32.28	3	32.07	32.30	13	15,256	0.09%
2021/08/30	203	32.64	0	0.00	32.05	203	15,171	1.34%	大買/鉅額交易
2021/08/27	2	32.20	1	32.45	31.75	1	15,141	0.01%
2021/08/26	28	33.13	10	33.37	33.20	18	15,115	0.12%
2021/08/25	3	33.65	13	33.02	33.15	-10	15,099	-0.07%
2021/08/24	34	34.34	22	35.01	33.70	12	14,935	0.08%
2021/08/23	2	32.98	6	33.35	33.55	-4	14,149	-0.03%
2021/08/20	5	28.90	5	30.19	30.50	0	14,090	0.00%
2021/08/19	13	28.83	21	28.69	27.75	-8	13,895	-0.06%
2021/08/18	1	26.00	3	25.75	27.65	-2	13,610	-0.01%
2021/08/17	2	26.50	2	26.70	25.15	0	13,622	0.00%
2021/08/13	20	28.53	27	28.21	27.55	-7	13,919	-0.05%
2021/08/11	6	28.14	6	27.75	27.70	0	14,065	0.00%
2021/08/10	11	30.10	2	29.00	29.00	9	14,027	0.06%
2021/08/09	10	30.34	2	30.40	30.10	8	13,992	0.06%
2021/08/06	12	30.54	5	31.20	30.05	7	13,896	0.05%
2021/08/05	0	0.00	4	29.58	28.80	-4	13,730	-0.03%
2021/08/04	5	30.17	0	0.00	29.85	5	13,720	0.04%
2021/08/03	0	0.00	11	30.21	30.35	-11	13,778	-0.08%
2021/08/02	11	31.25	5	31.52	30.80	6	13,762	0.04%
2021/07/30	11	30.71	5	29.50	30.05	6	13,574	0.04%
2021/07/29	1	32.50	1	32.00	32.20	0	13,418	0.00%
2021/07/28	144	33.09	154	33.16	32.00	-10	12,971	-0.08%	大買/大賣/
2021/07/27	4	31.36	2	31.38	31.25	2	12,791	0.02%
2021/07/26	2	33.33	9	33.94	33.30	-7	12,925	-0.05%
2021/07/23	2	29.80	4	29.85	31.45	-2	12,513	-0.02%
2021/07/22	11	29.00	6	29.03	28.60	5	12,471	0.04%
2021/07/21	13	32.17	5	32.95	30.55	8	12,569	0.06%
2021/07/20	6	32.28	0	0.00	31.90	6	12,433	0.05%
2021/07/19	12	36.57	5	36.56	34.55	7	12,481	0.06%
2021/07/16	16	35.21	13	35.71	35.35	3	12,354	0.02%
2021/07/15	6	32.06	3	33.00	33.00	3	11,876	0.03%
2021/07/14	3	30.80	3	29.80	30.00	0	12,108	0.00%
2021/07/13	4	32.63	0	0.00	32.60	4	12,168	0.03%
2021/07/12	1	36.40	1	35.80	36.20	0	12,242	0.00%
2021/07/09	12	39.19	4	38.45	37.20	8	12,208	0.07%
2021/07/08	6	37.55	0	0.00	39.00	6	12,265	0.05%
2021/07/07	0	0.00	5	36.10	36.10	-5	12,525	-0.04%
2021/07/06	1	39.00	11	39.29	38.25	-10	12,506	-0.08%
2021/07/05	6	37.93	0	0.00	38.85	6	12,467	0.05%
2021/07/02	7	40.07	0	0.00	40.85	7	12,448	0.06%
2021/07/01	7	40.20	12.2	43.62	43.50	-5.2	12,366	-0.04%
2021/06/30	24.2	40.76	17.5	41.56	42.40	6.7	12,153	0.06%
2021/06/29	14	38.01	20.3	37.81	38.55	-6.3	11,489	-0.05%
2021/06/28	10.1	35.05	7	35.05	35.05	3.1	10,734	0.03%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	2	27.95	11	28.93	29.00	-9	10,417	-0.09%
2021/06/23	19.1	27.31	16	26.96	26.40	3.1	10,189	0.03%
2021/06/22	11.1	29.20	12	29.30	29.30	-0.9	9,789	-0.01%
2021/06/21	3	26.65	3	26.65	26.65	0	9,355	0.00%
2021/06/18	12	24.15	1	24.25	24.25	11	9,466	0.12%
2021/06/17	10	20.85	27	21.45	22.05	-17	9,624	-0.18%
2021/06/16	12	20.46	7	20.24	20.05	5	9,541	0.05%
2021/06/15	2	18.63	7	18.80	19.45	-5	8,924	-0.06%
2021/06/11	4	17.84	4	17.85	17.70	0	8,886	0.00%
2021/06/10	2	17.13	0	0.00	17.05	2	8,850	0.02%
2021/06/09	1	17.30	2	17.60	17.40	-1	8,887	-0.01%
2021/06/08	1	17.65	6	17.77	17.50	-5	8,857	-0.06%
2021/06/07	5	16.83	0	0.00	17.10	5	8,802	0.06%
2021/06/04	13	17.76	2	18.18	17.55	11	8,771	0.13%
2021/06/03	3	17.90	120	17.96	18.00	-117	8,659	-1.35%	大賣/鉅額交易
2021/06/02	0	0.00	3	18.18	17.65	-3	8,577	-0.03%
2021/06/01	118	18.05	2	18.10	18.05	116	8,421	1.38%	大買/鉅額交易
2021/05/31	1	18.15	2	18.38	17.40	-1	8,325	-0.01%
2021/05/28	8	17.99	6	18.08	18.05	2	8,254	0.02%
2021/05/27	2	17.83	6	18.08	18.00	-4	8,153	-0.05%
2021/05/26	5	17.89	3	18.23	17.65	2	7,984	0.03%
2021/05/25	2	16.85	1	16.90	17.80	1	7,866	0.01%
2021/05/24	7	18.34	7	18.41	18.05	0	7,701	0.00%
2021/05/21	2	16.75	1	16.50	17.00	1	7,503	0.01%
2021/05/20	4	16.16	3	16.42	15.85	1	7,359	0.01%
2021/05/14	0	0.00	5	13.75	14.00	-5	7,222	-0.07%
2021/05/13	2	15.08	1	14.75	14.75	1	7,160	0.01%
2021/05/12	3	16.67	1	17.80	16.35	2	7,136	0.03%
2021/05/11	3	18.47	5	18.73	18.15	-2	7,121	-0.03%
2021/05/10	3	19.10	1	19.50	18.75	2	7,010	0.03%
2021/05/06	1	17.55	0	0.00	18.00	1	6,865	0.01%
2021/05/05	1	17.75	1	19.00	18.35	0	6,797	0.00%
2021/05/04	7	19.99	36	19.70	18.10	-29	6,724	-0.43%
2021/05/03	16	21.34	2	21.45	20.10	14	6,612	0.21%
2021/04/29	20	20.94	5	20.01	20.90	15	6,287	0.24%
2021/04/28	2	20.65	0	0.00	20.50	2	6,268	0.03%
2021/04/27	6	21.37	4	21.20	20.80	2	6,076	0.03%
2021/04/26	0	0.00	0	19.80	19.80	0	5,744	0.00%
2021/04/23	8	18.86	4	19.11	18.00	4	5,636	0.07%
2021/04/22	10	19.89	32	19.99	19.10	-22	5,455	-0.40%
2021/04/21	31	18.85	1	19.00	19.10	30	5,187	0.58%
2021/04/20	1	17.40	7	16.57	17.40	-6	4,994	-0.12%
2021/04/19	3	15.05	6	15.68	15.85	-3	4,626	-0.06%
2021/04/16	0	0.00	101	14.40	14.45	-101	4,560	-2.21%	大賣/鉅額交易
2021/04/14	101	13.95	0	0.00	13.75	101	4,484	2.25%	大買/鉅額交易
2021/04/13	16	14.84	88	14.31	14.00	-72	4,432	-1.62%
2021/04/12	4	14.05	147	14.11	14.10	-143	4,304	-3.32%	大賣/鉅額交易
2021/04/09	220	13.74	7	13.75	13.70	213	4,398	4.84%	大買/鉅額交易
2021/04/08	15	14.27	229	14.26	14.25	-214	4,535	-4.72%	大賣/鉅額交易
2021/03/31	0	0.00	2	14.00	13.45	-2	4,761	-0.04%
2021/03/30	3	13.40	0	0.00	13.30	3	4,712	0.06%
2021/03/29	221	13.56	1	13.60	13.40	220	4,715	4.67%	大買/鉅額交易
2021/03/26	0	0.00	2	13.65	13.60	-2	4,788	-0.04%
2021/03/25	2	13.35	0	0.00	13.15	2	4,825	0.04%
2021/03/23	10	14.07	11	13.36	13.20	-1	4,762	-0.02%
2021/03/22	4	14.63	0	0.00	14.55	4	4,594	0.09%
2021/03/19	0	0.00	2	14.00	14.10	-2	4,268	-0.05%
2021/03/18	0	0.00	13	12.76	12.85	-13	3,954	-0.33%
2021/03/17	1	12.40	5	12.05	12.15	-4	3,797	-0.11%
2021/03/16	10	11.75	3	12.25	12.25	7	3,572	0.20%
2021/03/15	0	0.00	285	10.88	11.15	-285	3,478	-8.19%	大賣/鉅額交易
2021/03/12	1	10.20	0	0.00	10.15	1	3,416	0.03%
2021/03/05	0	0.00	11	9.99	9.93	-11	3,356	-0.33%
2021/03/03	5	9.99	0	0.00	10.00	5	3,330	0.15%
2021/03/02	80	10.20	0	0.00	9.90	80	3,312	2.41%
2021/02/25	200	10.28	0	0.00	10.30	200	3,282	6.09%	大買/鉅額交易
2021/02/23	4	10.65	1	10.50	10.40	3	3,250	0.09%
2021/02/22	12	10.45	0	0.00	10.40	12	3,208	0.37%
2021/02/19	0	0.00	2	10.45	10.10	-2	3,158	-0.06%
2021/02/18	5	9.70	3	10.15	10.15	2	3,041	0.07%
2021/01/29	0	0.00	1	9.18	9.24	-1	2,833	-0.04%
2021/01/26	0	0.00	23	9.99	9.89	-23	2,752	-0.84%
2021/01/25	0	0.00	7	10.30	10.25	-7	2,711	-0.26%
2021/01/22	21	10.15	10	10.06	9.90	11	2,634	0.42%
2021/01/21	10	9.46	8	9.94	9.50	2	2,563	0.08%
2021/01/19	18	10.83	0	0.00	10.15	18	2,397	0.75%
2021/01/15	1	10.65	5	10.80	10.80	-4	2,344	-0.17%
2021/01/13	1	10.75	7	11.25	11.30	-6	2,235	-0.27%
2021/01/12	0	0.00	1	11.90	11.80	-1	2,180	-0.05%
2021/01/11	0	0.00	4	12.85	13.10	-4	2,125	-0.19%
2021/01/08	1	12.75	1	12.75	12.75	0	2,040	0.00%
2021/01/07	4	15.53	0	0.00	14.15	4	1,990	0.20%
2021/01/06	2	15.70	0	0.00	15.70	2	1,924	0.10%
2021/01/05	12	14.14	3	14.30	14.30	9	1,827	0.49%
2021/01/04	4	12.51	2	12.65	13.00	2	1,574	0.13%
2020/12/31	0	0.00	2	11.70	11.85	-2	1,413	-0.14%
2020/12/30	2	11.00	3	10.90	10.80	-1	1,201	-0.08%
2020/12/29	17	11.39	0	0.00	11.40	17	1,069	1.59%
2020/12/28	4	10.40	0	0.00	10.40	4	865	0.46%
2020/12/15	0	0.00	3	7.81	7.70	-3	314	-0.95%
2020/12/14	0	0.00	6	7.45	7.61	-6	298	-2.01%
2020/12/09	0	0.00	100	7.36	7.38	-100	281	-35.55%
2020/12/08	0	0.00	115	7.39	7.37	-115	284	-40.47%	大賣/鉅額交易
2020/12/07	0	0.00	40	7.38	7.36	-40	288	-13.86%
2020/12/04	0	0.00	25	7.35	7.37	-25	298	-8.37%
2020/12/03	0	0.00	20	7.34	7.36	-20	297	-6.73%
2020/12/02	0	0.00	38	7.38	7.36	-38	300	-12.65%
2020/12/01	0	0.00	32	7.32	7.35	-32	296	-10.79%
2020/11/26	0	0.00	2	7.40	7.36	-2	317	-0.63%
2020/11/25	0	0.00	10	7.40	7.36	-10	326	-3.06%
2020/11/24	2	7.42	7	7.39	7.42	-5	317	-1.58%
2020/11/20	0	0.00	30	7.27	7.29	-30	310	-9.65%
2020/11/19	0	0.00	74	7.19	7.19	-74	303	-24.40%
2020/11/18	0	0.00	10	7.15	7.14	-10	300	-3.33%
2020/11/17	0	0.00	26	7.13	7.11	-26	299	-8.68%
2020/11/04	0	0.00	25	7.20	7.16	-25	276	-9.05%
2020/10/29	0	0.00	2	7.18	7.18	-2	270	-0.74%
2020/10/28	0	0.00	6	7.17	7.17	-6	270	-2.21%
2020/10/27	0	0.00	5	7.15	7.15	-5	270	-1.85%
2020/06/16	1	6.30	0	0.00	6.50	1	178	0.56%
2020/05/20	1	5.97	0	0.00	6.02	1	212	0.47%
2020/03/05	78	6.96	0	0.00	7.03	78	258	30.15%
2020/02/27	25	6.87	0	0.00	6.85	25	245	10.19%
2020/02/26	120	6.87	0	0.00	6.87	120	239	50.02%	大買/鉅額交易
2020/02/25	292	6.84	0	0.00	6.86	292	234	124.38%	大買/鉅額交易
2020/02/24	50	6.85	0	0.00	6.87	50	226	22.03%
2020/01/30	1	6.73	0	0.00	6.77	1	195	0.51%
2019/11/21	0.9	7.26	0	0.00	7.26	0.9	97	0.95%
2019/09/02	0	0.00	0.1	7.54	7.56	-0.1	146	-0.06%
2019/08/07	1	7.82	0	0.00	7.79	1	147	0.68%
2019/07/19	1	7.81	0	0.00	7.92	1	140	0.71%
2019/07/17	2	7.86	0	0.00	7.92	2	138	1.44%
2019/01/30	2	6.70	0	0.00	6.74	2	142	1.40%
2018/11/22	0	0.00	59.6	6.67	6.79	-59.6	95	-62.54%
2018/07/05	0	0.00	6	9.19	9.16	-6	549	-1.09%
2018/07/03	6	8.80	0	0.00	8.85	6	515	1.17%
2018/06/22	0	0.00	7	7.86	7.91	-7	437	-1.60%
2018/06/06	0	0.00	4	7.90	7.95	-4	831	-0.48%
2018/06/04	2	7.59	1	7.61	7.70	1	826	0.12%
2018/05/31	0	0.00	3	7.61	7.68	-3	818	-0.37%
2018/05/24	0	0.00	4	7.55	7.56	-4	793	-0.50%
2018/05/23	0	0.00	2	7.55	7.48	-2	793	-0.25%
2018/05/14	0	0.00	10	7.57	7.58	-10	735	-1.36%
2018/05/11	7	7.55	0	0.00	7.45	7	705	0.99%
2018/05/10	0	0.00	3	7.39	7.37	-3	687	-0.44%
2018/05/02	0	0.00	2	7.30	7.31	-2	664	-0.30%
2018/04/30	0	0.00	2	7.21	7.17	-2	651	-0.31%
2018/04/23	0	0.00	28	7.29	7.29	-28	658	-4.25%
2018/04/19	0	0.00	22	7.32	7.28	-22	640	-3.44%
2018/04/11	10	7.25	0	0.00	7.32	10	611	1.63%
2018/04/03	1	7.46	0	0.00	7.42	1	607	0.16%
2018/03/23	6	7.33	0	0.00	7.23	6	581	1.03%
2018/03/20	1	7.78	0	0.00	7.58	1	529	0.19%
2018/03/19	0	0.00	2	8.00	7.98	-2	484	-0.41%
2018/03/16	1	7.31	11	7.81	7.82	-10	411	-2.43%
2018/03/15	67	7.68	5	7.51	7.36	62	369	16.77%
2018/03/14	10	7.68	0	0.00	7.66	10	264	3.78%