志信 (2611)-群益金鼎-東大券商分點個股進出

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
28.70
漲跌
▼0.35
漲幅
-1.20%
成交量
16,157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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志信 (2611)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/13	62	29.96	7	30.15	28.70	55	6,734	0.82%
2024/05/10	0	29.30	11	28.73	29.05	-11	6,498	-0.17%
2024/05/09	7	28.40	14	28.63	28.40	-7	6,290	-0.11%
2024/05/08	28	29.02	12.1	29.66	28.40	15.9	6,205	0.26%
2024/05/07	1	28.25	1	28.45	28.65	0	5,948	0.00%
2024/05/06	3	28.53	15	28.75	28.50	-12	5,855	-0.20%
2024/05/03	24.9	28.98	2.2	29.32	28.90	22.7	5,778	0.39%
2024/05/02	8.4	30.68	6.8	30.13	29.70	1.6	5,634	0.03%
2024/04/30	18.8	29.89	16	29.69	29.75	2.8	5,255	0.05%
2024/04/29	11	29.50	10	30.40	30.40	1	4,712	0.02%
2024/04/26	8	27.49	4.2	27.55	27.65	3.8	4,583	0.08%
2024/04/25	6	24.94	6	25.28	25.15	0	4,234	0.00%
2024/04/24	1	24.90	2	24.95	25.15	-1	4,193	-0.02%
2024/04/23	3	24.45	23	24.67	24.70	-20	4,157	-0.48%
2024/04/22	26.2	24.87	13	25.01	24.50	13.2	4,141	0.32%
2024/04/19	8	24.38	10	24.46	24.60	-2	4,050	-0.05%
2024/04/18	2	24.75	1	24.80	24.70	1	4,034	0.02%
2024/04/17	14	24.61	0	0.00	24.60	14	4,003	0.35%
2024/04/15	3	23.70	0	0.00	23.70	3	3,941	0.08%
2024/04/11	0	0.00	3	23.57	23.60	-3	4,491	-0.07%
2024/04/09	0	0.00	7	24.23	24.00	-7	4,726	-0.15%
2024/04/08	2	23.80	14	24.02	24.10	-12	4,708	-0.25%
2024/04/03	12	23.71	0	0.00	23.60	12	4,670	0.26%
2024/04/02	0	0.00	13	23.52	23.70	-13	4,678	-0.28%
2024/04/01	25	23.69	0	0.00	23.65	25	4,677	0.53%
2024/03/26	0	0.00	1	23.25	23.20	-1	4,790	-0.02%
2024/03/25	0	0.00	2	23.80	23.80	-2	4,720	-0.04%
2024/03/22	0	0.00	11	23.93	24.20	-11	4,686	-0.23%
2024/03/21	0	0.00	1.2	24.45	24.35	-1.2	4,675	-0.03%
2024/03/20	13	24.54	14	24.90	24.70	-1	4,576	-0.02%
2024/03/19	9.2	25.24	55	24.82	24.75	-45.8	4,482	-1.02%
2024/03/18	61	24.50	10	24.62	24.35	51	4,221	1.21%
2024/03/15	16	24.40	23	24.34	24.50	-7	3,899	-0.18%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	8	20.19	45.2	19.91	20.65	-37.3	3,496	-1.07%
2024/03/12	18	19.42	5	19.72	19.65	13	3,423	0.38%
2024/03/11	15	18.80	12.4	19.07	19.40	2.6	3,704	0.07%
2024/03/08	4.4	18.33	41	18.34	18.55	-36.6	3,826	-0.96%
2024/03/07	2	17.55	2	17.75	17.70	0	3,805	0.00%
2024/03/06	10	17.75	0	0.00	17.65	10	3,831	0.26%
2024/03/05	12	17.78	22	17.80	17.80	-10	3,818	-0.26%
2024/03/04	22	17.42	1	17.20	17.45	21	3,789	0.55%
2024/03/01	6	17.62	2	17.90	17.50	4	3,792	0.11%
2024/02/29	11	17.75	6	17.78	17.65	5	3,792	0.13%
2024/02/27	3	17.13	0	0.00	17.30	3	3,770	0.08%
2024/02/26	2	17.45	1	17.35	17.40	1	3,759	0.03%
2024/02/23	2	17.58	0	0.00	17.30	2	3,747	0.05%
2024/02/22	20	17.73	2	17.80	17.50	18	3,731	0.48%
2024/02/02	0	0.00	12	16.35	16.05	-12	3,621	-0.33%
2024/02/01	12	16.51	0	0.00	16.55	12	3,594	0.33%
2024/01/31	0	16.30	0	0.00	16.30	0	3,584	0.00%
2024/01/30	0	0.00	0.5	16.45	16.25	-0.5	3,581	-0.01%
2024/01/23	0.5	16.55	0	0.00	16.55	0.5	3,534	0.01%
2024/01/19	0	16.70	0	0.00	16.70	0	3,498	0.00%
2024/01/17	0	0.00	0.1	16.90	16.85	-0.1	3,457	0.00%
2024/01/15	0.1	17.65	0	0.00	17.60	0.1	3,405	0.00%
2024/01/10	0	0.00	2.2	17.06	17.15	-2.2	3,283	-0.07%
2024/01/08	10	17.70	1	17.80	17.65	9	3,176	0.28%
2024/01/05	7	18.47	6	18.72	18.35	1	3,066	0.03%
2024/01/04	2	18.50	1	18.50	18.50	1	2,534	0.04%
2023/12/28	6	16.45	40	16.47	16.60	-34	2,210	-1.54%
2023/12/27	25	16.82	0	0.00	16.60	25	2,179	1.15%
2023/12/26	7	16.49	0	0.00	16.60	7	2,147	0.33%
2023/12/25	26	16.51	85	16.28	16.20	-59	2,130	-2.77%
2023/12/22	48	16.96	0	0.00	17.10	48	2,074	2.31%
2023/12/21	17	17.07	0	0.00	17.10	17	2,002	0.85%
2023/12/18	1	17.15	1	16.60	16.65	0	1,844	0.00%
2023/12/14	0	0.00	1	16.50	16.30	-1	1,750	-0.06%
2023/12/08	1	17.65	1	17.00	17.20	0	1,628	0.00%
2023/12/07	6	17.38	0	0.00	16.85	6	1,518	0.40%
2023/12/06	1	17.90	0	0.00	18.00	1	1,394	0.07%
2023/12/05	0	0.00	1	17.75	17.75	-1	1,007	-0.10%
2023/12/04	2	15.78	1	15.60	16.15	1	763	0.13%
2023/11/14	0	0.00	5	13.55	13.60	-5	586	-0.85%
2023/09/26	0	0.00	0.4	12.90	12.90	-0.4	635	-0.07%
2023/09/15	0.3	13.35	0	0.00	13.45	0.3	660	0.05%
2023/09/13	0.1	12.70	0	0.00	12.80	0.1	629	0.02%
2023/07/17	1	13.05	0	0.00	13.00	1	1,238	0.08%
2023/07/13	0	0.00	15	12.60	12.50	-15	1,239	-1.21%
2023/06/30	15	13.45	0	0.00	13.35	15	1,217	1.23%
2023/06/21	5	13.95	0	0.00	13.75	5	1,210	0.41%
2023/06/09	0	0.00	1	14.10	14.15	-1	1,153	-0.09%
2023/06/08	0	0.00	9	13.92	14.40	-9	1,135	-0.79%
2023/06/07	8	13.60	0	0.00	13.65	8	989	0.81%
2023/05/31	1	14.00	1	13.75	13.85	0	1,050	0.00%
2023/05/30	0	0.00	12	13.55	13.35	-12	1,105	-1.09%
2023/05/29	12	13.55	0	0.00	13.55	12	1,166	1.03%
2023/05/25	1	14.40	2	14.38	14.50	-1	1,463	-0.07%
2023/05/24	3	13.55	1	14.35	14.35	2	1,268	0.16%
2023/05/23	0	13.20	0	0.00	13.05	0	1,193	0.00%
2023/04/21	0	0.00	14	13.35	13.10	-14	1,266	-1.11%
2023/04/17	14	14.00	0	0.00	14.00	14	1,257	1.11%
2023/04/14	1	13.85	0	0.00	13.90	1	1,243	0.08%
2023/03/16	0	0.00	1	13.85	13.50	-1	1,561	-0.06%
2023/03/13	1	14.00	0	0.00	14.05	1	1,556	0.06%
2023/03/10	0	0.00	1	14.35	14.25	-1	1,579	-0.06%
2023/03/09	2	14.78	0	0.00	14.60	2	1,652	0.12%
2023/03/07	0	0.00	1.2	15.13	14.95	-1.2	1,640	-0.07%
2023/03/06	0	0.00	5.3	14.91	15.00	-5.3	1,639	-0.32%
2023/03/02	5.5	15.34	0	0.00	15.30	5.5	1,585	0.35%
2023/02/24	1	15.60	0	0.00	15.05	1	1,448	0.07%
2023/02/23	0	14.80	0	0.00	15.05	0	1,235	0.00%
2023/02/02	0	13.70	0	0.00	13.60	0	1,104	0.00%
2022/12/27	1	14.10	1	13.85	13.75	0	1,180	0.00%
2022/12/26	0	0.00	1	14.10	13.65	-1	1,175	-0.09%
2022/12/23	0	0.00	4	14.00	14.10	-4	1,176	-0.34%
2022/12/22	5	14.15	5	15.00	14.15	0	1,173	0.00%
2022/12/21	1	13.90	1	13.80	13.75	0	978	0.00%
2022/12/16	40	13.70	40.3	13.80	13.80	-0.3	987	-0.03%
2022/12/01	5.3	14.67	0	0.00	14.70	5.3	1,018	0.52%
2022/11/04	1	12.80	1	13.05	12.70	0	876	0.00%
2022/11/02	1	12.50	1	12.60	12.40	0	858	0.00%
2022/10/18	0	0.00	0	12.80	12.70	0	963	0.00%
2022/09/30	0	0.00	0.3	13.40	13.70	-0.3	1,001	-0.02%
2022/09/29	0	0.00	2.5	13.22	13.30	-2.5	997	-0.25%
2022/08/26	1	17.35	1	17.60	17.50	0	1,062	0.00%
2022/08/18	0	0.00	1	18.05	18.00	-1	1,192	-0.08%
2022/08/17	1	17.90	2	17.98	17.95	-1	1,213	-0.08%
2022/08/16	2	17.80	2	17.88	17.75	0	1,247	0.00%
2022/08/15	1	17.70	1	17.85	17.80	0	1,332	0.00%
2022/08/12	1	18.00	0	0.00	18.05	1	1,345	0.07%
2022/08/11	1	17.90	1	18.40	17.90	0	1,372	0.00%
2022/08/10	1	18.00	0	0.00	18.10	1	1,385	0.07%
2022/07/22	1	19.50	1	19.70	20.20	0	2,239	0.00%
2022/06/10	0	0.00	5	22.30	22.50	-5	5,046	-0.10%
2022/06/07	0	0.00	2	22.55	22.70	-2	6,287	-0.03%
2022/06/06	1	23.20	1	23.15	22.75	0	6,428	0.00%
2022/06/01	0	0.00	1	22.40	22.40	-1	6,894	-0.01%
2022/05/25	1	22.35	1	22.15	22.35	0	9,530	0.00%
2022/05/23	1	22.35	1	22.35	22.50	0	10,787	0.00%
2022/05/20	2	21.85	0	0.00	21.65	2	11,044	0.02%
2022/05/19	0	0.00	1	20.95	21.60	-1	11,090	-0.01%
2022/05/18	1	22.05	1	22.05	22.05	0	11,136	0.00%
2022/05/17	1	21.85	2	21.75	21.75	-1	11,122	-0.01%
2022/05/16	2	21.58	2	22.10	22.10	0	11,094	0.00%
2022/05/13	2	21.90	0	0.00	22.00	2	11,026	0.02%
2022/05/12	0	0.00	1	21.85	21.50	-1	10,993	-0.01%
2022/05/04	10	24.44	10	24.50	24.10	0	10,737	0.00%
2022/04/29	2	24.48	1	23.45	23.40	1	10,482	0.01%
2022/04/27	12	24.12	12	23.87	23.75	0	10,231	0.00%
2022/04/26	0	0.00	21	25.12	24.05	-21	10,125	-0.21%
2022/04/25	102	24.91	104	26.04	24.40	-2	10,002	-0.02%	大買/大賣/
2022/04/22	31	26.56	29	26.55	26.80	2	9,730	0.02%
2022/04/21	0	24.75	0	0.00	24.40	0	9,100	0.00%
2022/04/20	2	25.05	3	25.23	24.25	-1	9,032	-0.01%
2022/04/19	1	23.80	1	24.05	23.70	0	8,785	0.00%
2022/04/15	19	24.78	2	24.15	24.25	17	8,735	0.19%
2022/04/14	0	0.00	1	24.35	24.15	-1	8,667	-0.01%
2022/04/08	1	24.20	1	24.25	24.00	0	8,456	0.00%
2022/04/07	0	0.00	1	23.55	23.45	-1	8,367	-0.01%
2022/04/06	26	24.80	22	24.76	24.10	4	8,278	0.05%
2022/04/01	4	24.95	4	24.10	24.25	0	8,075	0.00%
2022/03/31	1	23.30	1	23.30	23.20	0	7,890	0.00%
2022/03/30	1	23.60	0	0.00	23.50	1	7,885	0.01%
2022/03/29	2	23.88	4	23.53	23.65	-2	7,874	-0.03%
2022/03/24	2	23.10	2	23.05	23.20	0	7,730	0.00%
2022/03/21	6	23.73	10	23.83	24.00	-4	7,681	-0.05%
2022/03/18	4	23.60	4	23.60	23.75	0	7,652	0.00%
2022/03/17	7	24.27	9	24.24	24.20	-2	7,608	-0.03%
2022/03/16	10	24.19	8	24.43	23.70	2	7,527	0.03%
2022/03/15	10	24.55	9	24.78	24.40	1	7,438	0.01%
2022/03/14	7	25.40	6	25.37	25.05	1	7,398	0.01%
2022/03/11	104	24.92	119	25.00	25.45	-15	7,320	-0.20%	大買/大賣/
2022/03/10	110	26.17	95	26.44	25.30	15	7,132	0.21%	大買/
2022/03/09	3	24.20	4	24.30	24.95	-1	6,272	-0.02%
2022/03/08	10	24.12	11	24.17	22.70	-1	6,197	-0.02%
2022/03/07	12	24.98	9	24.89	24.55	3	5,986	0.05%
2022/03/04	122	25.66	135	25.85	24.65	-13	5,710	-0.23%	大買/大賣/
2022/03/03	204	25.33	203	25.46	25.35	1	5,208	0.02%	大買/大賣/
2022/03/02	1	24.00	5	22.84	24.20	-4	4,154	-0.10%
2022/03/01	6	22.27	3	22.37	22.00	3	3,983	0.08%
2022/02/25	85	24.71	76	24.86	23.10	9	3,795	0.24%
2022/02/24	23	24.08	19	24.17	24.00	4	3,067	0.13%
2022/02/23	7	21.73	7	22.18	22.65	0	1,939	0.00%
2022/02/22	10	21.90	10	20.24	20.60	0	1,827	0.00%
2022/02/21	0	0.00	1	21.30	21.90	-1	1,512	-0.07%
2022/02/18	1	19.95	0	0.00	19.95	1	1,489	0.07%
2022/02/11	0	0.00	2	18.48	18.30	-2	1,755	-0.11%
2022/02/07	0	0.00	1	18.60	18.40	-1	2,032	-0.05%
2022/01/25	1	16.75	0	0.00	16.60	1	2,276	0.04%
2022/01/24	2	17.20	0	0.00	17.25	2	2,322	0.09%
2022/01/10	0	0.00	1	18.90	18.95	-1	3,012	-0.03%
2021/12/27	0	0.00	4	20.15	20.20	-4	4,027	-0.10%
2021/12/23	0	0.00	2	20.10	20.15	-2	4,189	-0.05%
2021/12/21	1	19.95	0	0.00	20.55	1	4,298	0.02%
2021/12/20	1	20.05	0	0.00	20.25	1	4,330	0.02%
2021/12/01	2	20.08	0	0.00	20.05	2	5,000	0.04%
2021/11/23	2	20.00	0	0.00	19.85	2	5,553	0.04%
2021/11/05	0	0.00	4	21.35	21.50	-4	7,622	-0.05%
2021/11/03	2	22.70	1	22.55	22.15	1	7,772	0.01%
2021/10/28	6	21.88	3	21.53	21.25	3	7,890	0.04%
2021/10/27	1	21.45	4	20.90	21.50	-3	8,099	-0.04%
2021/10/22	1	20.80	0	0.00	20.45	1	9,000	0.01%
2021/10/19	2	21.75	0	0.00	21.60	2	9,846	0.02%
2021/10/18	0	0.00	3	20.90	21.65	-3	10,050	-0.03%
2021/10/15	0	0.00	5	21.35	21.85	-5	10,222	-0.05%
2021/10/13	4	22.10	4	21.85	21.20	0	10,598	0.00%
2021/10/06	3	22.95	4	22.91	22.35	-1	11,220	-0.01%
2021/10/05	1	22.65	1	22.15	23.35	0	11,208	0.00%
2021/10/04	2	23.25	2	23.80	22.15	0	11,115	0.00%
2021/10/01	2	25.03	5	25.51	23.85	-3	11,089	-0.03%
2021/09/30	8	25.99	0	0.00	25.85	8	11,087	0.07%
2021/09/29	0	0.00	2	25.63	24.85	-2	11,107	-0.02%
2021/09/28	1	25.30	0	0.00	25.70	1	11,158	0.01%
2021/09/24	0	0.00	0	26.80	26.65	0	11,466	0.00%
2021/09/23	0	27.05	0	0.00	26.60	0	12,106	0.00%
2021/09/22	0	0.00	0.3	26.80	26.55	-0.3	12,926	0.00%
2021/09/17	0.3	27.50	0	0.00	27.70	0.3	13,174	0.00%
2021/09/13	2	28.85	2	29.00	28.60	0	14,370	0.00%
2021/09/09	0	0.00	0	28.35	28.35	0	14,479	0.00%
2021/09/08	0	28.05	0	0.00	28.00	0	14,824	0.00%
2021/09/06	1	28.10	9	28.07	28.00	-8	15,448	-0.05%
2021/09/03	0	0.00	4	30.25	29.65	-4	15,419	-0.03%
2021/09/02	3	31.45	2	31.70	30.70	1	15,359	0.01%
2021/09/01	0	0.00	0	31.20	31.20	0	15,292	0.00%
2021/08/31	2	32.40	0	0.00	32.30	2	15,256	0.01%
2021/08/30	10	33.59	10.1	33.72	32.05	-0.1	15,171	0.00%
2021/08/27	0	0.00	1.9	31.70	31.75	-1.9	15,141	-0.01%
2021/08/26	6	34.14	2	33.30	33.20	4	15,115	0.03%
2021/08/25	2	33.38	1	33.41	33.15	1	15,099	0.01%
2021/08/24	30	35.61	23	34.13	33.70	7	14,935	0.05%
2021/08/20	3	29.12	3	29.95	30.50	0	14,090	0.00%
2021/08/19	2	29.05	0	0.00	27.75	2	13,895	0.01%
2021/08/18	2	26.40	0	0.00	27.65	2	13,610	0.01%
2021/08/17	1	27.10	1	26.30	25.15	0	13,622	0.00%
2021/08/16	0	0.00	2	27.60	26.45	-2	13,792	-0.01%
2021/08/10	3	29.80	11	29.76	29.00	-8	14,027	-0.06%
2021/08/09	3	30.63	2	30.50	30.10	1	13,992	0.01%
2021/08/06	3	30.58	2	30.65	30.05	1	13,896	0.01%
2021/08/04	1	29.95	0.2	30.00	29.85	0.9	13,720	0.01%
2021/08/03	9	30.61	9.5	30.65	30.35	-0.5	13,778	0.00%
2021/08/02	9.6	30.98	9	31.07	30.80	0.6	13,762	0.00%
2021/07/30	22	30.48	21	30.53	30.05	1	13,574	0.01%
2021/07/29	29	32.55	33.7	32.67	32.20	-4.7	13,418	-0.03%
2021/07/28	26.7	32.68	22.4	32.98	32.00	4.3	12,971	0.03%
2021/07/27	25.1	31.72	27	31.73	31.25	-1.9	12,791	-0.01%
2021/07/26	10.9	32.33	9	32.48	33.30	1.9	12,925	0.01%
2021/07/23	2	29.20	3	30.58	31.45	-1	12,513	-0.01%
2021/07/22	3	29.72	2.4	28.82	28.60	0.6	12,471	0.00%
2021/07/21	1.9	33.72	0	0.00	30.55	1.9	12,569	0.01%
2021/07/19	4	36.06	1	36.45	34.55	3	12,481	0.02%
2021/07/16	41	34.84	82	35.02	35.35	-41	12,354	-0.33%
2021/07/15	172	30.88	134	31.36	33.00	38	11,876	0.32%	大買/大賣/
2021/07/14	5	29.35	0	0.00	30.00	5	12,108	0.04%
2021/07/13	1	32.65	0	0.00	32.60	1	12,168	0.01%
2021/07/12	2	36.13	0	0.00	36.20	2	12,242	0.02%
2021/07/09	1	37.40	0	0.00	37.20	1	12,208	0.01%
2021/07/08	3	37.25	5.1	37.55	39.00	-2.1	12,265	-0.02%
2021/07/07	11	38.16	9	37.94	36.10	2	12,525	0.02%
2021/07/06	2	38.70	3	38.83	38.25	-1	12,506	-0.01%
2021/07/02	123	41.66	27	41.25	40.85	96	12,448	0.77%	大買/
2021/07/01	29	42.66	76	44.08	43.50	-47	12,366	-0.38%
2021/06/30	30	41.01	61	40.81	42.40	-31	12,153	-0.26%
2021/06/29	20.1	38.18	20	37.72	38.55	0.1	11,489	0.00%
2021/06/28	10	34.64	21	35.03	35.05	-11	10,734	-0.10%
2021/06/25	0	0.00	2	31.90	31.90	-2	10,470	-0.02%
2021/06/24	6	27.09	7	27.11	29.00	-1	10,417	-0.01%
2021/06/23	3	27.50	5	27.38	26.40	-2	10,189	-0.02%
2021/06/22	3	28.70	1	28.05	29.30	2	9,789	0.02%
2021/06/21	2	26.65	0	0.00	26.65	2	9,355	0.02%
2021/06/17	2	21.45	17	19.90	22.05	-15	9,624	-0.16%
2021/06/16	16	21.10	16	19.79	20.05	0	9,541	0.00%
2021/06/15	10	19.40	5	19.04	19.45	5	8,924	0.06%
2021/06/11	0	17.80	1	17.50	17.70	-1	8,886	-0.01%
2021/06/10	2	17.18	1	17.10	17.05	1	8,850	0.01%
2021/06/08	0	0.00	1	17.35	17.50	-1	8,857	-0.01%
2021/06/07	6	17.18	7	16.94	17.10	-1	8,802	-0.01%
2021/06/04	10	18.03	4	18.01	17.55	6	8,771	0.07%
2021/06/03	3	17.85	8	18.11	18.00	-5	8,659	-0.06%
2021/06/02	11	18.04	5.2	18.05	17.65	5.8	8,577	0.07%
2021/06/01	0.2	17.68	0	0.00	18.05	0.2	8,421	0.00%
2021/05/31	1	18.00	1.4	17.71	17.40	-0.4	8,325	0.00%
2021/05/28	21	18.19	22	18.01	18.05	-1	8,254	-0.01%
2021/05/27	24.5	18.01	22	18.20	18.00	2.5	8,153	0.03%
2021/05/26	0.8	18.32	0	0.00	17.65	0.8	7,984	0.01%
2021/05/25	0	0.00	1	18.80	17.80	-1	7,866	-0.01%
2021/05/24	4	17.84	3	18.02	18.05	1	7,701	0.01%
2021/05/21	1	16.35	0	0.00	17.00	1	7,503	0.01%
2021/05/20	0	0.00	0.2	16.00	15.85	-0.2	7,359	0.00%
2021/05/17	0.2	12.75	0	0.00	12.60	0.2	7,259	0.00%
2021/05/14	0	14.05	1.2	15.10	14.00	-1.2	7,222	-0.02%
2021/05/13	1.6	15.11	0	0.00	14.75	1.6	7,160	0.02%
2021/05/12	1	16.35	0	0.00	16.35	1	7,136	0.01%
2021/05/11	0.4	18.90	0	0.00	18.15	0.4	7,121	0.01%
2021/05/10	0.1	19.20	0	0.00	18.75	0.1	7,010	0.00%
2021/05/07	0.1	17.71	1.7	18.50	18.40	-1.6	6,923	-0.02%
2021/05/06	5	17.96	4	17.94	18.00	1	6,865	0.01%
2021/05/05	2	18.20	7	18.18	18.35	-5	6,797	-0.07%
2021/05/04	12.6	18.35	8.6	18.99	18.10	4	6,724	0.06%
2021/05/03	3.6	21.53	2.5	20.93	20.10	1.1	6,612	0.02%
2021/04/29	2.7	20.20	2	19.93	20.90	0.7	6,287	0.01%
2021/04/28	11.3	20.36	12	20.51	20.50	-0.7	6,268	-0.01%
2021/04/27	1.9	20.84	1	21.05	20.80	0.9	6,076	0.01%
2021/04/26	1	18.75	1	19.20	19.80	0	5,744	0.00%
2021/04/23	0.4	17.55	1	19.80	18.00	-0.6	5,636	-0.01%
2021/04/22	50.4	20.48	50	21.00	19.10	0.4	5,455	0.01%
2021/04/21	10	19.10	6	18.57	19.10	4	5,187	0.08%
2021/04/20	2.8	17.26	0	0.00	17.40	2.8	4,994	0.06%
2021/04/19	0	0.00	1	15.30	15.85	-1	4,626	-0.02%
2021/04/16	0.6	14.44	0	0.00	14.45	0.6	4,560	0.01%
2021/04/15	0.2	13.65	0	0.00	13.95	0.2	4,468	0.00%
2021/04/14	0	0.00	5	14.32	13.75	-5	4,484	-0.11%
2021/04/13	13	15.27	8	14.51	14.00	5	4,432	0.11%
2021/04/09	0	0.00	2	13.85	13.70	-2	4,398	-0.05%
2021/04/08	5.3	14.19	0	0.00	14.25	5.3	4,535	0.12%
2021/04/07	3.6	13.49	3	13.55	13.80	0.6	4,541	0.01%
2021/04/01	2	13.70	2	13.65	13.40	0	4,746	0.00%
2021/03/31	3	14.00	3	13.90	13.45	0	4,761	0.00%
2021/03/30	0	0.00	2	13.40	13.30	-2	4,712	-0.04%
2021/03/29	0	0.00	0.2	13.45	13.40	-0.2	4,715	0.00%
2021/03/22	5.5	14.99	17.6	14.63	14.55	-12.1	4,594	-0.26%
2021/03/19	12.6	14.10	1	14.10	14.10	11.6	4,268	0.27%
2021/03/15	0	0.00	1	10.35	11.15	-1	3,478	-0.03%
2021/03/12	0	10.10	0	0.00	10.15	0	3,416	0.00%
2021/03/11	0.1	10.15	0	0.00	10.20	0.1	3,410	0.00%
2021/03/10	0.9	10.10	0	0.00	10.20	0.9	3,400	0.03%
2021/02/26	0	0.00	14	10.30	10.15	-14	3,297	-0.42%
2021/02/24	2	10.20	0	0.00	10.20	2	3,270	0.06%
2021/02/02	0	0.00	4	9.29	9.61	-4	2,905	-0.14%
2021/02/01	3	9.10	3	9.04	8.93	0	2,858	0.00%
2021/01/20	9	10.07	9	10.07	9.18	0	2,429	0.00%
2021/01/18	5	10.21	5	10.37	10.50	0	2,379	0.00%
2021/01/12	2	11.80	1	13.20	11.80	1	2,180	0.05%
2021/01/11	7.5	13.00	10	13.38	13.10	-2.5	2,125	-0.12%
2021/01/08	60	12.75	0	12.75	12.75	60	2,040	2.94%
2021/01/07	56	14.57	0	0.00	14.15	56	1,990	2.81%
2021/01/06	0	0.00	101	15.70	15.70	-101	1,924	-5.25%	大賣/鉅額交易
2021/01/05	61	13.90	2	14.00	14.30	59	1,827	3.23%
2021/01/04	4	12.98	67	12.84	13.00	-63	1,574	-4.00%
2020/12/31	11.5	11.85	5	11.65	11.85	6.5	1,413	0.46%
2020/12/30	228	11.01	228	11.13	10.80	0	1,201	0.00%	大買/大賣/
2020/12/29	113	11.13	129	11.40	11.40	-16	1,069	-1.50%	大買/大賣/
2020/12/28	20	10.38	0	0.00	10.40	20	865	2.31%
2020/12/25	0	0.00	1	9.44	9.46	-1	766	-0.13%
2020/12/24	0	9.12	0	0.00	9.17	0	710	0.00%
2020/12/23	0	0.00	1	8.63	8.79	-1	659	-0.15%
2020/12/22	1.5	9.01	4	9.50	9.07	-2.5	624	-0.40%
2020/12/21	4.5	9.39	0	0.00	9.39	4.5	484	0.93%
2020/12/15	1	7.71	1	7.70	7.70	0	314	0.00%
2020/12/10	0	0.00	1	7.39	7.44	-1	283	-0.35%
2020/12/09	0.2	7.34	0	0.00	7.38	0.2	281	0.06%
2020/12/04	0	0.00	0	7.37	7.37	0	298	0.00%
2020/12/02	0	0.00	0.1	7.37	7.36	-0.1	300	-0.05%
2020/11/26	0.9	7.33	0	0.00	7.36	0.9	317	0.30%
2020/11/25	0	7.32	0	0.00	7.36	0	326	0.01%
2020/11/13	0	0.00	0.2	7.09	7.09	-0.2	288	-0.07%
2020/11/11	0	0.00	14.3	7.17	7.15	-14.3	308	-4.64%
2020/11/10	0.9	7.20	0	0.00	7.25	0.9	304	0.29%
2020/11/06	0.2	7.02	1	7.09	7.04	-0.8	277	-0.30%
2020/11/05	0.2	7.04	0	0.00	7.09	0.2	275	0.09%
2020/11/04	0.9	7.10	0	0.00	7.16	0.9	276	0.34%
2020/11/03	0	0.00	3	7.05	7.17	-3	272	-1.10%
2020/10/30	2	7.09	1	7.06	7.05	1	270	0.37%
2020/10/28	0	0.00	1	7.13	7.17	-1	270	-0.37%
2020/10/23	0	0.00	0.2	7.20	7.17	-0.2	261	-0.08%
2020/10/22	0	0.00	0.4	7.16	7.16	-0.4	261	-0.14%
2020/10/19	0.4	7.11	0	0.00	7.17	0.4	261	0.14%
2020/10/16	0.2	7.04	0	0.00	7.09	0.2	258	0.09%
2020/09/23	0	0.00	0.4	7.44	7.43	-0.4	259	-0.15%
2020/09/22	0.1	7.44	0	0.00	7.51	0.1	259	0.04%
2020/09/21	0	0.00	0.4	7.43	7.36	-0.4	253	-0.15%
2020/09/18	0.7	7.42	0	0.00	7.48	0.7	251	0.27%
2020/09/14	0	0.00	0.1	7.33	7.26	-0.1	263	-0.05%
2020/09/10	0	7.47	0	0.00	7.50	0	276	0.01%
2020/09/09	0.1	7.52	0	0.00	7.57	0.1	275	0.04%
2020/09/01	0	0.00	0.3	7.15	7.13	-0.3	242	-0.14%
2020/08/28	0	6.92	0	0.00	6.99	0	223	0.01%
2020/08/27	0.3	6.93	0	0.00	6.98	0.3	223	0.14%
2020/05/08	1	6.06	1	6.10	6.10	0	235	0.00%
2020/03/05	0	0.00	1.1	6.91	7.03	-1.1	258	-0.41%
2020/03/04	0.6	6.82	0	0.00	6.87	0.6	251	0.24%
2020/03/03	0.5	6.82	0	0.00	6.86	0.5	249	0.18%
2020/01/17	0	0.00	1.8	6.87	6.88	-1.8	192	-0.91%
2020/01/16	1.8	6.81	0	0.00	6.85	1.8	191	0.91%
2019/12/31	0	0.00	0.2	6.98	6.92	-0.2	171	-0.13%
2019/12/30	0.2	6.83	0	0.00	6.89	0.2	168	0.13%
2019/09/27	0	0.00	1	7.37	7.35	-1	138	-0.72%
2019/09/26	0.3	7.30	0	0.00	7.37	0.3	137	0.23%
2019/09/25	0	7.31	0	0.00	7.37	0	137	0.00%
2019/09/24	0	7.34	0	0.00	7.40	0	135	0.01%
2019/09/23	0.2	7.36	0	0.00	7.39	0.2	134	0.12%
2019/09/19	0	0.00	0.1	7.40	7.40	-0.1	134	-0.09%
2019/09/18	0.6	7.35	1	7.37	7.40	-0.4	135	-0.28%
2019/09/17	0.4	7.30	0	0.00	7.37	0.4	134	0.32%
2019/09/16	0.5	7.33	0	0.00	7.36	0.5	134	0.34%
2019/09/12	0	0.00	0	7.42	7.41	0	135	-0.01%
2019/09/11	0	0.00	0.3	7.44	7.44	-0.3	136	-0.21%
2019/09/05	0	7.43	0	0.00	7.47	0	135	0.01%
2019/09/04	0.1	7.47	0	0.00	7.50	0.1	133	0.05%
2019/09/02	0.1	7.54	0	0.00	7.56	0.1	146	0.06%
2019/08/28	0.2	7.94	0	0.00	7.99	0.2	146	0.16%
2019/07/25	0	0.00	1	7.87	7.89	-1	137	-0.73%
2019/07/24	0	7.80	0	0.00	7.85	0	138	0.01%
2019/07/23	0.5	7.86	0	0.00	7.88	0.5	140	0.39%
2019/07/22	0.4	7.83	0	0.00	7.88	0.4	140	0.31%
2019/05/31	0	0.00	1	7.58	7.59	-1	197	-0.51%
2019/05/30	0.4	7.50	0	0.00	7.55	0.4	196	0.20%
2019/05/09	0.2	7.46	0	0.00	7.50	0.2	192	0.12%
2019/05/07	0.5	7.54	0	0.00	7.59	0.5	186	0.26%
2019/04/18	0	0.00	0	7.60	7.58	0	173	-0.01%
2019/04/11	0	7.54	0	0.00	7.59	0	161	0.01%
2018/10/09	0	0.00	1	7.20	7.26	-1	139	-0.72%
2018/07/05	1	9.25	0	0.00	9.16	1	549	0.18%
2018/07/03	2	8.75	2	8.80	8.85	0	515	0.00%
2018/07/02	0	0.00	2	8.38	8.60	-2	509	-0.39%
2018/06/28	2	8.25	0	0.00	8.23	2	487	0.41%
2018/06/06	0	0.00	1	7.92	7.95	-1	831	-0.12%
2018/05/31	0	0.00	1	7.65	7.68	-1	818	-0.12%
2018/05/14	2	7.52	0	0.00	7.58	2	735	0.27%
2018/05/10	0	0.00	0	7.37	7.37	0	687	0.00%
2018/04/13	0	7.20	0	0.00	7.22	0	610	0.00%
2018/04/03	0	0.00	0.1	7.40	7.42	-0.1	607	-0.02%
2018/03/30	0	0.00	0	7.27	7.26	0	596	-0.01%
2018/03/27	0	0.00	2	7.31	7.25	-2	590	-0.34%
2018/03/26	2.2	7.23	2	7.30	7.23	0.2	585	0.03%
2018/03/23	4	7.40	2	7.26	7.23	2	581	0.34%
2018/03/22	2	7.45	2	7.41	7.59	0	556	0.00%
2018/03/21	2	7.58	3	7.61	7.60	-1	537	-0.19%
2018/03/20	2	7.71	1	7.79	7.58	1	529	0.19%
2018/03/19	0	0.00	45	7.92	7.98	-45	484	-9.28%
2018/03/16	0	0.00	1.1	7.43	7.82	-1.1	411	-0.27%
2018/03/15	50.1	7.80	4	7.55	7.36	46.1	369	12.47%
2018/03/14	0	0.00	0.1	7.61	7.66	-0.1	264	-0.04%
2018/03/12	0.1	7.00	0	0.00	7.06	0.1	149	0.07%