志信 (2611)-群益金鼎-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
29.70
漲跌
▼0.05
漲幅
-0.17%
成交量
23,701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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/05/02	27	30.34	15	30.55	29.70	12	5,634	0.21%
2024/04/30	28	30.55	11	30.06	29.75	17	5,255	0.32%
2024/04/29	9	29.45	0	0.00	30.40	9	4,712	0.19%
2024/04/26	3	27.22	16	26.88	27.65	-13	4,583	-0.28%
2024/04/25	1	24.80	1	24.95	25.15	0	4,234	0.00%
2024/04/24	4	25.10	5	25.04	25.15	-1	4,193	-0.02%
2024/04/23	0	0.00	1	25.00	24.70	-1	4,157	-0.02%
2024/04/22	4	24.88	5	25.16	24.50	-1	4,141	-0.02%
2024/04/19	1	24.70	2	24.30	24.60	-1	4,050	-0.02%
2024/04/18	0	0.00	1	24.70	24.70	-1	4,034	-0.02%
2024/04/17	6	24.57	6	24.58	24.60	0	4,003	0.00%
2024/04/16	0	0.00	0.1	23.20	23.20	-0.1	3,915	0.00%
2024/04/15	3	23.82	0	0.00	23.70	3	3,941	0.08%
2024/04/12	1	23.45	1	23.70	23.90	0	4,022	0.00%
2024/04/11	5	23.75	0	0.00	23.60	5	4,491	0.11%
2024/04/10	5	23.85	0	0.00	23.70	5	4,730	0.11%
2024/04/09	2	24.20	0	0.00	24.00	2	4,726	0.04%
2024/04/08	12	23.85	1	23.85	24.10	11	4,708	0.23%
2024/04/03	0	0.00	1	23.85	23.60	-1	4,670	-0.02%
2024/04/02	0	0.00	2.1	23.69	23.70	-2.1	4,678	-0.04%
2024/04/01	12	23.58	1	23.85	23.65	11	4,677	0.24%
2024/03/29	23	23.50	1	23.50	23.45	22	4,670	0.47%
2024/03/28	1	23.55	3.5	23.67	23.70	-2.5	4,702	-0.05%
2024/03/27	1	23.30	0	0.00	23.35	1	4,740	0.02%
2024/03/26	1	23.05	1	23.25	23.20	0	4,790	0.00%
2024/03/25	2	23.93	1.1	24.39	23.80	0.9	4,720	0.02%
2024/03/22	3	24.07	6	24.15	24.20	-3	4,686	-0.06%
2024/03/21	7	24.31	12	24.99	24.35	-5	4,675	-0.11%
2024/03/20	2	24.35	11	24.58	24.70	-9	4,576	-0.20%
2024/03/19	9	24.81	10	25.12	24.75	-1	4,482	-0.02%
2024/03/18	28	24.50	11.1	24.76	24.35	16.9	4,221	0.40%
2024/03/15	15	24.59	13.1	24.83	24.50	1.9	3,899	0.05%
2024/03/14	0	0.00	0.2	22.70	22.70	-0.2	3,454	-0.01%
2024/03/13	5	19.50	2	20.85	20.65	3	3,496	0.09%
2024/03/12	2	19.65	2	19.65	19.65	0	3,423	0.00%
2024/03/11	1	19.00	0	0.00	19.40	1	3,704	0.03%
2024/03/08	0	0.00	1.3	18.11	18.55	-1.3	3,826	-0.03%
2024/03/07	0	0.00	1	17.70	17.70	-1	3,805	-0.03%
2024/03/06	1	17.65	0	0.00	17.65	1	3,831	0.03%
2024/03/05	0	17.80	1	17.90	17.80	-1	3,818	-0.03%
2024/03/04	2	17.25	2	17.45	17.45	0	3,789	0.00%
2024/03/01	0	0.00	0.3	17.55	17.50	-0.3	3,792	-0.01%
2024/02/29	0	0.00	2	17.73	17.65	-2	3,792	-0.05%
2024/02/23	2	17.33	10	17.50	17.30	-8	3,747	-0.21%
2024/02/21	0	0.00	13.4	17.39	17.50	-13.4	3,696	-0.36%
2024/02/19	0	0.00	3	16.50	16.55	-3	3,611	-0.08%
2024/02/05	3.3	15.88	0	0.00	15.75	3.3	3,638	0.09%
2024/01/31	3	16.25	0	0.00	16.30	3	3,584	0.08%
2024/01/17	10	16.90	0	0.00	16.85	10	3,457	0.29%
2024/01/15	1	17.25	1	17.65	17.60	0	3,405	0.00%
2024/01/11	2	17.48	1	17.50	17.40	1	3,320	0.03%
2024/01/09	1	17.25	0	0.00	17.40	1	3,243	0.03%
2024/01/08	1	18.05	1	17.80	17.65	0	3,176	0.00%
2024/01/05	4	18.71	0	0.00	18.35	4	3,066	0.13%
2024/01/04	0	0.00	3	17.50	18.50	-3	2,534	-0.12%
2024/01/03	1.3	16.78	0	0.00	16.85	1.3	2,276	0.06%
2024/01/02	0	16.70	1	17.00	16.70	-1	2,260	-0.04%
2023/12/29	0	0.00	1	16.85	16.60	-1	2,221	-0.05%
2023/12/28	1	16.25	0	0.00	16.60	1	2,210	0.05%
2023/12/27	0	0.00	3	17.05	16.60	-3	2,179	-0.14%
2023/12/26	0	0.00	1	16.65	16.60	-1	2,147	-0.05%
2023/12/25	3	16.72	0	0.00	16.20	3	2,130	0.14%
2023/12/22	1	16.75	3	17.17	17.10	-2	2,074	-0.10%
2023/12/21	1	16.35	1	17.10	17.10	0	2,002	0.00%
2023/12/15	0	0.00	0.1	16.45	16.35	-0.1	1,764	-0.01%
2023/12/08	6	17.65	9	17.23	17.20	-3	1,628	-0.18%
2023/12/07	8	17.31	0	0.00	16.85	8	1,518	0.53%
2023/12/06	22	17.68	34	17.69	18.00	-12	1,394	-0.86%
2023/12/05	13	17.53	11	17.75	17.75	2	1,007	0.20%
2023/12/04	1	15.20	0	0.00	16.15	1	763	0.13%
2023/11/29	2	14.25	2	14.20	14.15	0	587	0.00%
2023/11/27	0	0.00	1	13.95	13.90	-1	557	-0.18%
2023/11/24	0	0.00	3	14.00	14.00	-3	545	-0.55%
2023/11/21	10	13.70	0	0.00	13.65	10	518	1.93%
2023/11/07	0	12.65	0	0.00	12.65	0	545	0.00%
2023/11/01	0	0.00	1	12.25	12.20	-1	567	-0.18%
2023/10/31	0	12.35	4	12.25	12.25	-4	567	-0.70%
2023/10/20	4	12.30	0	0.00	12.40	4	588	0.68%
2023/10/16	0	0.00	0.1	12.80	12.70	-0.1	590	-0.01%
2023/09/20	0	0.00	1	13.65	13.30	-1	664	-0.15%
2023/09/19	0	13.40	0	0.00	13.30	0	653	0.00%
2023/09/18	1	13.40	1	13.50	13.30	0	653	0.00%
2023/09/15	0	0.00	9.1	13.64	13.45	-9.1	660	-1.37%
2023/08/22	0	0.00	1	13.35	13.05	-1	1,097	-0.09%
2023/08/21	3	13.18	0	0.00	13.00	3	1,291	0.23%
2023/08/18	0	0.00	2	13.95	13.65	-2	1,350	-0.15%
2023/08/04	1	12.95	0	0.00	12.95	1	1,249	0.08%
2023/07/21	2	12.65	0	0.00	12.55	2	1,234	0.16%
2023/07/13	0	0.00	100	12.70	12.50	-100	1,239	-8.07%
2023/07/06	2	13.20	10	13.35	13.35	-8	1,241	-0.64%
2023/07/04	2	13.50	0	0.00	13.50	2	1,238	0.16%
2023/06/15	5	14.20	0	0.00	14.05	5	1,178	0.42%
2023/06/12	4	13.88	0	0.00	13.80	4	1,161	0.34%
2023/06/08	0	0.00	5	14.72	14.40	-5	1,135	-0.44%
2023/06/02	0	0.00	6	13.80	13.60	-6	1,008	-0.60%
2023/05/31	6	13.90	0	0.00	13.85	6	1,050	0.57%
2023/05/30	0	0.00	10	13.40	13.35	-10	1,105	-0.90%
2023/05/25	7	14.54	8	14.69	14.50	-1	1,463	-0.07%
2023/05/24	110	14.35	10	14.35	14.35	100	1,268	7.89%	大買/
2023/05/22	0.1	13.05	0	0.00	12.95	0.1	1,197	0.00%
2023/05/15	0	12.55	0	0.00	12.55	0	1,225	0.00%
2023/05/11	0	12.75	0	0.00	12.55	0	1,236	0.00%
2023/05/08	0	12.95	0	0.00	12.85	0	1,234	0.00%
2023/04/21	1	13.50	0	0.00	13.10	1	1,266	0.08%
2023/04/17	0	0.00	2	14.18	14.00	-2	1,257	-0.16%
2023/03/28	0.1	13.70	0	0.00	13.45	0.1	1,537	0.00%
2023/03/22	10	14.05	10	13.90	13.85	0	1,552	0.00%
2023/03/08	0	0.00	1	14.80	14.70	-1	1,645	-0.06%
2023/03/03	2	15.08	0	0.00	15.10	2	1,631	0.12%
2023/03/02	0	0.00	1	15.45	15.30	-1	1,585	-0.06%
2023/03/01	2	15.10	10	15.37	14.60	-8	1,511	-0.53%
2023/02/24	13	15.36	6	15.13	15.05	7	1,448	0.48%
2023/02/23	2	14.73	5	15.00	15.05	-3	1,235	-0.24%
2023/02/22	0	0.00	1	13.75	13.70	-1	1,101	-0.09%
2023/02/20	0	13.60	0	0.00	13.50	0	1,091	0.00%
2023/02/10	0	13.50	0.2	13.35	13.20	-0.2	1,093	-0.02%
2023/01/30	1	13.15	0	0.00	13.15	1	1,110	0.09%
2023/01/16	1	13.10	0	0.00	13.10	1	1,117	0.09%
2023/01/03	0	0.00	1	13.35	13.40	-1	1,159	-0.09%
2022/12/30	0	0.00	2	13.65	13.50	-2	1,166	-0.17%
2022/12/28	2	13.50	2	13.65	13.50	0	1,176	0.00%
2022/12/27	0	0.00	2	13.90	13.75	-2	1,180	-0.17%
2022/12/26	4	13.68	0	0.00	13.65	4	1,175	0.34%
2022/12/23	2	13.95	0	0.00	14.10	2	1,176	0.17%
2022/12/22	10	14.57	9	14.87	14.15	1	1,173	0.09%
2022/12/21	2	13.80	5	13.88	13.75	-3	978	-0.31%
2022/12/20	3	13.33	1	13.75	13.25	2	968	0.21%
2022/12/19	1	13.40	0	0.00	13.40	1	990	0.10%
2022/12/16	1	13.80	1	13.90	13.80	0	987	0.00%
2022/12/15	0	0.00	3	13.87	13.90	-3	978	-0.31%
2022/12/12	1	13.45	0	0.00	13.40	1	1,008	0.10%
2022/12/09	0	0.00	1	13.80	13.85	-1	1,013	-0.10%
2022/12/07	1	13.55	1	14.05	13.60	0	1,045	0.00%
2022/12/06	0	14.00	0	0.00	13.80	0	1,029	0.00%
2022/12/02	4	14.26	14	14.26	14.10	-10	1,049	-0.95%
2022/12/01	13	14.65	2	13.85	14.70	11	1,018	1.08%
2022/11/30	2	13.43	3	13.52	13.40	-1	934	-0.10%
2022/11/29	2	13.45	2	13.58	13.50	0	941	0.00%
2022/11/17	0	0.00	2	13.45	13.40	-2	888	-0.23%
2022/11/08	0	0.00	1	13.60	13.35	-1	887	-0.11%
2022/10/20	0	0.00	4	12.15	12.20	-4	955	-0.42%
2022/10/14	0	0.00	1.7	12.75	12.90	-1.7	997	-0.17%
2022/10/13	0.5	12.80	0	0.00	12.05	0.5	1,002	0.05%
2022/10/05	0	0.00	2	14.00	14.00	-2	996	-0.20%
2022/09/28	5	12.85	3	13.45	12.70	2	985	0.20%
2022/09/27	0	0.00	0	13.90	13.95	0	977	0.00%
2022/09/26	10	13.91	0	0.00	13.65	10	984	1.02%
2022/09/22	2.1	14.96	7	15.00	15.10	-4.9	979	-0.50%
2022/09/21	4	15.21	1	15.25	15.20	3	980	0.31%
2022/09/19	1	15.05	0	0.00	14.85	1	989	0.10%
2022/09/15	1	15.45	1	15.85	15.50	0	1,009	0.00%
2022/09/12	1	15.05	2	15.53	15.30	-1	1,026	-0.10%
2022/09/08	1	15.10	0	0.00	15.10	1	1,016	0.10%
2022/09/07	0	15.35	0	0.00	15.10	0	1,024	0.00%
2022/09/02	1	16.10	0	0.00	15.60	1	1,017	0.10%
2022/08/30	0	0.00	3	16.85	16.70	-3	1,019	-0.29%
2022/08/29	1	16.75	0	0.00	16.75	1	1,022	0.10%
2022/08/25	1	17.40	1	17.65	17.50	0	1,073	0.00%
2022/08/19	3	17.82	0	0.00	17.85	3	1,181	0.25%
2022/08/18	0	0.00	1	18.15	18.00	-1	1,192	-0.08%
2022/08/08	1	17.60	0	0.00	17.80	1	1,489	0.07%
2022/08/05	0	0.00	1	18.20	18.05	-1	1,527	-0.07%
2022/08/04	1	17.55	1	17.70	17.65	0	1,589	0.00%
2022/08/03	4	21.20	1	21.35	21.15	3	1,579	0.19%
2022/08/01	0	0.00	2	21.35	21.35	-2	1,627	-0.12%
2022/07/29	0	0.00	1	20.75	20.60	-1	1,642	-0.06%
2022/07/27	0	0.00	1	20.35	20.30	-1	1,965	-0.05%
2022/07/25	2	20.20	2	19.93	20.20	0	2,188	0.00%
2022/07/22	0	0.00	2	20.08	20.20	-2	2,239	-0.09%
2022/07/21	2	19.95	0	0.00	19.65	2	2,329	0.09%
2022/07/18	0	0.00	1	18.95	18.80	-1	3,337	-0.03%
2022/07/15	2	18.23	2	18.30	18.35	0	3,405	0.00%
2022/07/13	0	0.00	1	17.95	17.80	-1	3,680	-0.03%
2022/07/11	0	0.00	10	18.35	18.30	-10	3,789	-0.26%
2022/07/08	1	18.00	1	18.35	18.10	0	3,921	0.00%
2022/07/01	2	17.78	0	0.00	17.10	2	4,160	0.05%
2022/06/29	1	19.00	0	0.00	19.00	1	4,533	0.02%
2022/06/28	1	19.40	0	0.00	19.40	1	4,536	0.02%
2022/06/27	2	19.90	2	19.93	19.85	0	4,541	0.00%
2022/06/21	1	19.55	1	19.20	19.95	0	4,661	0.00%
2022/06/20	2	19.55	1	19.65	19.00	1	4,686	0.02%
2022/06/10	0	0.00	1	22.50	22.50	-1	5,046	-0.02%
2022/06/06	2	22.70	3	22.87	22.75	-1	6,428	-0.02%
2022/06/01	2	22.38	2	22.58	22.40	0	6,894	0.00%
2022/05/31	2	22.48	1	22.55	22.40	1	7,409	0.01%
2022/05/30	1	22.75	0	0.00	22.40	1	8,421	0.01%
2022/05/27	0	0.00	4	22.35	22.30	-4	8,590	-0.05%
2022/05/25	2	22.38	1	22.15	22.35	1	9,530	0.01%
2022/05/24	11	22.49	11	22.38	22.40	0	10,666	0.00%
2022/05/23	11	22.39	12	22.72	22.50	-1	10,787	-0.01%
2022/05/20	4	21.84	4	22.13	21.65	0	11,044	0.00%
2022/05/19	3	21.33	2	21.48	21.60	1	11,090	0.01%
2022/05/18	0	0.00	2	22.10	22.05	-2	11,136	-0.02%
2022/05/17	10	21.68	3	21.88	21.75	7	11,122	0.06%
2022/05/16	6	21.69	6	22.04	22.10	0	11,094	0.00%
2022/05/13	1	21.90	2	22.15	22.00	-1	11,026	-0.01%
2022/05/12	2	22.48	0	0.00	21.50	2	10,993	0.02%
2022/05/11	0	0.00	1	23.35	23.40	-1	10,923	-0.01%
2022/05/10	1	23.80	1	24.05	23.70	0	10,910	0.00%
2022/05/09	10	23.60	0	0.00	23.50	10	10,866	0.09%
2022/05/06	10	24.05	0	0.00	24.05	10	10,838	0.09%
2022/05/05	2	23.98	2	24.48	24.30	0	10,817	0.00%
2022/05/04	24	24.30	47	24.28	24.10	-23	10,737	-0.21%
2022/04/29	16	23.83	7	24.59	23.40	9	10,482	0.09%
2022/04/28	11	23.54	0	0.00	23.30	11	10,290	0.11%
2022/04/27	1	23.70	1	24.00	23.75	0	10,231	0.00%
2022/04/26	4	24.24	28	24.77	24.05	-24	10,125	-0.24%
2022/04/25	21.2	25.29	7	25.63	24.40	14.2	10,002	0.14%
2022/04/22	21	25.62	53	26.06	26.80	-32	9,730	-0.33%
2022/04/21	7	24.71	3	24.80	24.40	4	9,100	0.04%
2022/04/20	20	25.25	36	25.36	24.25	-16	9,032	-0.18%
2022/04/19	3	23.77	1	24.25	23.70	2	8,785	0.02%
2022/04/18	1	23.35	0	0.00	23.55	1	8,769	0.01%
2022/04/15	4	24.40	2	24.90	24.25	2	8,735	0.02%
2022/04/14	1	24.45	1	25.10	24.15	0	8,667	0.00%
2022/04/13	5	23.82	9	23.67	23.85	-4	8,537	-0.05%
2022/04/12	2	23.08	1	23.15	23.05	1	8,504	0.01%
2022/04/11	4	23.60	0	0.00	23.55	4	8,479	0.05%
2022/04/08	0	0.00	17	24.09	24.00	-17	8,456	-0.20%
2022/04/07	34	24.46	27	24.16	23.45	7	8,367	0.08%
2022/04/06	32	24.89	15	24.85	24.10	17	8,278	0.21%
2022/04/01	10	25.00	13	24.48	24.25	-3	8,075	-0.04%
2022/03/31	1	23.25	0	0.00	23.20	1	7,890	0.01%
2022/03/29	4	23.74	20	23.80	23.65	-16	7,874	-0.20%
2022/03/28	20	23.70	3	23.18	23.70	17	7,813	0.22%
2022/03/25	3	22.77	0	0.00	22.65	3	7,762	0.04%
2022/03/24	2	23.05	1	23.15	23.20	1	7,730	0.01%
2022/03/23	10	23.95	0	24.00	23.55	10	7,717	0.13%
2022/03/22	2	23.75	0	0.00	23.60	2	7,692	0.03%
2022/03/21	0	0.00	2	23.95	24.00	-2	7,681	-0.03%
2022/03/18	6	23.66	16	23.56	23.75	-10	7,652	-0.13%
2022/03/17	5	24.01	12	23.80	24.20	-7	7,608	-0.09%
2022/03/16	12	23.65	22	24.21	23.70	-10	7,527	-0.13%
2022/03/15	13	24.28	8	24.36	24.40	5	7,438	0.07%
2022/03/14	3	25.08	0	0.00	25.05	3	7,398	0.04%
2022/03/11	1	25.45	4	25.34	25.45	-3	7,320	-0.04%
2022/03/10	201	26.25	160.2	26.02	25.30	40.9	7,132	0.57%	大買/大賣/
2022/03/09	0	0.00	8	24.68	24.95	-8	6,272	-0.13%
2022/03/08	13	23.62	4	24.00	22.70	9	6,197	0.15%
2022/03/07	10	24.78	17	24.94	24.55	-7	5,986	-0.12%
2022/03/04	6	25.49	35	25.86	24.65	-29	5,710	-0.51%
2022/03/03	45	25.53	53	25.29	25.35	-8	5,208	-0.15%
2022/03/02	2	22.60	3	23.80	24.20	-1	4,154	-0.02%
2022/03/01	0	0.00	9	21.95	22.00	-9	3,983	-0.23%
2022/02/25	362	24.11	323	24.00	23.10	39	3,795	1.03%	大買/大賣/
2022/02/24	136	24.35	116	24.30	24.00	20	3,067	0.65%	大買/大賣/
2022/02/23	0	0.00	1	21.15	22.65	-1	1,939	-0.05%
2022/02/22	3	21.13	7	21.12	20.60	-4	1,827	-0.22%
2022/02/21	10	21.30	0	0.00	21.90	10	1,512	0.66%
2022/02/18	5	19.67	0	0.00	19.95	5	1,489	0.34%
2022/02/08	4	18.11	3	18.35	18.55	1	1,976	0.05%
2022/01/26	1	17.45	1	16.95	17.10	0	2,190	0.00%
2022/01/25	4	16.75	0	0.00	16.60	4	2,276	0.18%
2022/01/21	2	17.55	0	0.00	17.40	2	2,380	0.08%
2022/01/12	4	18.35	0	0.00	18.35	4	2,884	0.14%
2022/01/07	4	19.10	0	0.00	18.95	4	3,132	0.13%
2021/12/17	0	0.00	6	20.43	20.40	-6	4,383	-0.14%
2021/12/15	1	20.35	0	0.00	20.50	1	4,426	0.02%
2021/12/13	0	0.00	4	20.78	20.65	-4	4,452	-0.09%
2021/12/08	4	21.66	0	0.00	20.80	4	4,596	0.09%
2021/12/06	0	0.00	2	20.65	20.45	-2	4,577	-0.04%
2021/12/03	1	20.55	4	20.63	20.10	-3	4,654	-0.06%
2021/12/02	5	20.48	3	20.62	20.30	2	4,912	0.04%
2021/12/01	1	19.95	0	0.00	20.05	1	5,000	0.02%
2021/11/30	0	0.00	5	20.20	20.25	-5	5,074	-0.10%
2021/11/29	1	19.90	0	19.85	19.65	1	5,149	0.02%
2021/11/22	0	0.00	1	19.95	20.10	-1	5,710	-0.02%
2021/11/19	9.1	19.89	1	20.25	19.70	8.1	5,947	0.14%
2021/11/17	3.1	20.11	0	0.00	20.15	3.1	6,922	0.04%
2021/11/16	2	20.60	0	0.00	20.55	2	7,259	0.03%
2021/11/15	4	21.21	83	20.80	20.55	-79	7,614	-1.04%
2021/11/11	2	21.93	2	22.20	21.80	0	7,687	0.00%
2021/11/10	2	22.10	22	22.05	21.80	-20	7,667	-0.26%
2021/11/09	1	21.70	0	0.00	22.20	1	7,692	0.01%
2021/11/08	0	0.00	10	21.85	22.40	-10	7,630	-0.13%
2021/11/05	2	21.40	2	21.60	21.50	0	7,622	0.00%
2021/11/04	13	22.34	3	21.95	21.60	10	7,679	0.13%
2021/11/03	22	22.50	18	22.41	22.15	4	7,772	0.05%
2021/11/02	4	21.95	2	22.20	22.00	2	7,833	0.03%
2021/10/29	2	21.45	4	21.61	21.70	-2	7,825	-0.03%
2021/10/28	1	21.50	1	21.90	21.25	0	7,890	0.00%
2021/10/27	1	21.00	0	0.00	21.50	1	8,099	0.01%
2021/10/26	1	21.10	1	21.15	21.45	0	8,291	0.00%
2021/10/25	2	21.45	2	21.55	21.40	0	8,748	0.00%
2021/10/22	1	21.20	0	0.00	20.45	1	9,000	0.01%
2021/10/21	15	22.00	1	22.00	22.10	14	9,143	0.15%
2021/10/20	0	0.00	4.1	22.10	21.45	-4.1	9,632	-0.04%
2021/10/19	2.1	21.53	2	21.75	21.60	0.1	9,846	0.00%
2021/10/15	6	21.69	0	0.00	21.85	6	10,222	0.06%
2021/10/08	2	23.18	1	23.20	22.70	1	11,310	0.01%
2021/10/07	2	23.73	1	23.95	23.10	1	11,328	0.01%
2021/10/05	15	23.45	24	22.42	23.35	-9	11,208	-0.08%
2021/10/04	2	22.20	3	22.77	22.15	-1	11,115	-0.01%
2021/10/01	1	24.80	1	23.65	23.85	0	11,089	0.00%
2021/09/30	1	25.10	2	25.53	25.85	-1	11,087	-0.01%
2021/09/29	12	25.32	4	25.90	24.85	8	11,107	0.07%
2021/09/28	1	25.55	1	25.80	25.70	0	11,158	0.00%
2021/09/27	3	26.53	8	26.45	26.00	-5	11,260	-0.04%
2021/09/24	5	27.29	0	0.00	26.65	5	11,466	0.04%
2021/09/23	3	27.05	3	27.35	26.60	0	12,106	0.00%
2021/09/17	0	0.00	1	28.15	27.70	-1	13,174	-0.01%
2021/09/15	1	27.95	1	27.95	27.95	0	13,513	0.00%
2021/09/13	2	29.03	1	29.35	28.60	1	14,370	0.01%
2021/09/09	9	27.93	9	28.03	28.35	0	14,479	0.00%
2021/09/08	1	28.40	1	28.15	28.00	0	14,824	0.00%
2021/09/07	14	29.34	9	29.03	28.55	5	15,480	0.03%
2021/09/06	3	28.70	2	28.60	28.00	1	15,448	0.01%
2021/09/03	4	29.99	4	30.06	29.65	0	15,419	0.00%
2021/09/02	6	31.23	3	31.83	30.70	3	15,359	0.02%
2021/09/01	5	31.15	12	30.89	31.20	-7	15,292	-0.05%
2021/08/31	4	32.38	5	32.42	32.30	-1	15,256	-0.01%
2021/08/30	29	32.29	18	32.88	32.05	11	15,171	0.07%
2021/08/27	4	32.29	2	32.25	31.75	2	15,141	0.01%
2021/08/26	11	33.23	11	33.32	33.20	0	15,115	0.00%
2021/08/25	17	33.26	19	33.36	33.15	-2	15,099	-0.01%
2021/08/24	68	34.90	72	35.28	33.70	-4	14,935	-0.03%
2021/08/23	2	32.28	3	32.98	33.55	-1	14,149	-0.01%
2021/08/20	4	29.66	6	29.38	30.50	-2	14,090	-0.01%
2021/08/19	31	28.30	49	28.39	27.75	-18	13,895	-0.13%
2021/08/18	3	26.18	2	26.73	27.65	1	13,610	0.01%
2021/08/16	1	27.35	1	26.95	26.45	0	13,792	0.00%
2021/08/13	21	28.41	1	28.80	27.55	20	13,919	0.14%
2021/08/12	1	28.35	0	0.00	28.30	1	14,050	0.01%
2021/08/11	3	27.60	1	27.50	27.70	2	14,065	0.01%
2021/08/10	9	30.40	9	29.71	29.00	0	14,027	0.00%
2021/08/09	46	30.52	11	30.54	30.10	35	13,992	0.25%
2021/08/06	57	30.36	19	30.68	30.05	38	13,896	0.27%
2021/08/05	3	28.92	2	28.93	28.80	1	13,730	0.01%
2021/08/04	25	30.14	5	30.25	29.85	20	13,720	0.15%
2021/08/03	2	30.63	1	31.20	30.35	1	13,778	0.01%
2021/08/02	20	31.10	19	30.60	30.80	1	13,762	0.01%
2021/07/30	15	29.66	25	30.51	30.05	-10	13,574	-0.07%
2021/07/29	10	32.94	4	32.43	32.20	6	13,418	0.04%
2021/07/28	8	32.70	6	32.02	32.00	2	12,971	0.02%
2021/07/27	4	31.40	1	32.00	31.25	3	12,791	0.02%
2021/07/26	20	33.01	22	33.84	33.30	-2	12,925	-0.02%
2021/07/23	1	30.80	3	31.33	31.45	-2	12,513	-0.02%
2021/07/22	2	29.15	4	27.85	28.60	-2	12,471	-0.02%
2021/07/21	27	31.30	8	31.00	30.55	19	12,569	0.15%
2021/07/20	7	32.62	2	32.75	31.90	5	12,433	0.04%
2021/07/19	65	35.65	53	35.75	34.55	12	12,481	0.10%
2021/07/16	28	34.79	17	35.25	35.35	11	12,354	0.09%
2021/07/15	6	31.90	3	32.27	33.00	3	11,876	0.03%
2021/07/14	3	30.42	4.1	30.18	30.00	-1.1	12,108	-0.01%
2021/07/13	1	34.00	13	32.82	32.60	-12	12,168	-0.10%
2021/07/12	2	36.70	0	0.00	36.20	2	12,242	0.02%
2021/07/09	12	38.73	2	38.15	37.20	10	12,208	0.08%
2021/07/08	1	37.50	9	36.83	39.00	-8	12,265	-0.07%
2021/07/07	1	38.00	1	39.35	36.10	0	12,525	0.00%
2021/07/06	5.1	38.76	7	38.60	38.25	-2	12,506	-0.02%
2021/07/05	3	37.73	2	36.80	38.85	1	12,467	0.01%
2021/07/02	3	40.40	2	41.90	40.85	1	12,448	0.01%
2021/07/01	12	44.16	3	39.85	43.50	9	12,366	0.07%
2021/06/30	33	40.94	36	41.53	42.40	-3	12,153	-0.02%
2021/06/29	31	38.02	43	38.26	38.55	-12	11,489	-0.10%
2021/06/28	1	35.05	3	34.70	35.05	-2	10,734	-0.02%
2021/06/25	2	31.90	15	31.90	31.90	-13	10,470	-0.12%
2021/06/24	11	27.18	4	28.36	29.00	7	10,417	0.07%
2021/06/23	42	27.00	41	26.99	26.40	1	10,189	0.01%
2021/06/22	46	28.96	115	28.96	29.30	-69	9,789	-0.70%	大賣/
2021/06/18	3	23.98	10	23.90	24.25	-7	9,466	-0.07%
2021/06/17	12	20.14	14	21.85	22.05	-2	9,624	-0.02%
2021/06/16	136	20.65	141	20.36	20.05	-5	9,541	-0.05%	大買/大賣/
2021/06/15	31	18.38	0	0.00	19.45	31	8,924	0.35%
2021/06/11	0	0.00	3	17.63	17.70	-3	8,886	-0.03%
2021/06/10	1	16.85	2	17.33	17.05	-1	8,850	-0.01%
2021/06/09	3	17.57	0	0.00	17.40	3	8,887	0.03%
2021/06/03	0	0.00	2	17.98	18.00	-2	8,659	-0.02%
2021/06/02	13	18.45	213	18.47	17.65	-200	8,577	-2.33%	大賣/鉅額交易
2021/06/01	5	17.94	7	17.96	18.05	-2	8,421	-0.02%
2021/05/31	202	18.20	12	18.07	17.40	190	8,325	2.28%	大買/鉅額交易
2021/05/28	1	18.10	1	18.30	18.05	0	8,254	0.00%
2021/05/27	103	17.80	205	18.30	18.00	-102	8,153	-1.25%	大買/大賣/鉅額交易
2021/05/26	151	17.62	51	18.52	17.65	100	7,984	1.25%	大買/
2021/05/25	10	17.86	11	17.38	17.80	-1	7,866	-0.01%
2021/05/24	29	17.41	51	18.03	18.05	-22	7,701	-0.29%
2021/05/21	41	17.03	21	16.92	17.00	20	7,503	0.27%
2021/05/20	48	15.92	80	16.18	15.85	-32	7,359	-0.43%
2021/05/19	24	15.19	0	0.00	15.20	24	7,285	0.33%
2021/05/18	10	13.80	1	13.85	13.85	9	7,272	0.12%
2021/05/14	1	14.85	0	0.00	14.00	1	7,222	0.01%
2021/05/13	2	15.25	7	14.80	14.75	-5	7,160	-0.07%
2021/05/10	6	18.86	4	19.16	18.75	2	7,010	0.03%
2021/05/07	1	18.40	0	0.00	18.40	1	6,923	0.01%
2021/05/05	3	18.35	1	18.25	18.35	2	6,797	0.03%
2021/05/03	31	21.89	11	22.06	20.10	20	6,612	0.30%
2021/04/29	3	20.38	3	20.28	20.90	0	6,287	0.00%
2021/04/28	105	21.30	4	20.86	20.50	101	6,268	1.61%	大買/鉅額交易
2021/04/27	3	21.28	5	21.50	20.80	-2	6,076	-0.03%
2021/04/26	8	18.81	5	18.92	19.80	3	5,744	0.05%
2021/04/23	0	0.00	4	18.45	18.00	-4	5,636	-0.07%
2021/04/22	6	20.70	31	20.56	19.10	-25	5,455	-0.46%
2021/04/21	24	19.02	27	18.45	19.10	-3	5,187	-0.06%
2021/04/20	23	17.35	9	16.89	17.40	14	4,994	0.28%
2021/04/19	15	15.10	7	15.70	15.85	8	4,626	0.17%
2021/04/16	6	14.45	7	14.46	14.45	-1	4,560	-0.02%
2021/04/15	10	13.95	10	13.94	13.95	0	4,468	0.00%
2021/04/14	6	13.33	6	14.33	13.75	0	4,484	0.00%
2021/04/13	20	15.23	40	14.83	14.00	-20	4,432	-0.45%
2021/04/12	5	14.10	0	0.00	14.10	5	4,304	0.12%
2021/04/09	0	0.00	10	13.86	13.70	-10	4,398	-0.23%
2021/04/08	0	0.00	10	14.37	14.25	-10	4,535	-0.22%
2021/04/06	6	13.40	6	13.53	13.40	0	4,692	0.00%
2021/03/31	13	13.67	8	13.65	13.45	5	4,761	0.11%
2021/03/29	3	13.40	14	14.15	13.40	-11	4,715	-0.23%
2021/03/26	0	0.00	3	13.55	13.60	-3	4,788	-0.06%
2021/03/25	9	13.43	9	13.42	13.15	0	4,825	0.00%
2021/03/24	0	0.00	1	13.50	13.70	-1	4,820	-0.02%
2021/03/23	15	13.66	3	13.78	13.20	12	4,762	0.25%
2021/03/22	25	14.72	5	14.63	14.55	20	4,594	0.44%
2021/03/19	4	14.05	12	14.02	14.10	-8	4,268	-0.19%
2021/03/18	9	12.71	13	12.52	12.85	-4	3,954	-0.10%
2021/03/17	12	12.13	7	12.14	12.15	5	3,797	0.13%
2021/03/16	2	12.23	23	11.80	12.25	-21	3,572	-0.59%
2021/03/15	23	11.15	0	0.00	11.15	23	3,478	0.66%
2021/03/09	0	0.00	1	10.30	10.30	-1	3,391	-0.03%
2021/03/05	0	0.00	6	10.00	9.93	-6	3,356	-0.18%
2021/03/03	13	10.04	3	10.03	10.00	10	3,330	0.30%
2021/02/26	0	0.00	5	10.10	10.15	-5	3,297	-0.15%
2021/02/22	5	10.40	3	10.35	10.40	2	3,208	0.06%
2021/02/19	1	10.15	0	0.00	10.10	1	3,158	0.03%
2021/02/18	0	0.00	1	10.15	10.15	-1	3,041	-0.03%
2021/02/04	2	9.27	0	0.00	9.12	2	2,940	0.07%
2021/02/02	0	0.00	3	9.26	9.61	-3	2,905	-0.10%
2021/01/29	2	9.18	0	0.00	9.24	2	2,833	0.07%
2021/01/28	0	0.00	12	9.65	9.67	-12	2,804	-0.43%
2021/01/27	0	0.00	10	9.95	9.61	-10	2,782	-0.36%
2021/01/26	8	9.87	6	10.08	9.89	2	2,752	0.07%
2021/01/25	3	10.20	3	10.65	10.25	0	2,711	0.00%
2021/01/21	6	9.47	0	0.00	9.50	6	2,563	0.23%
2021/01/15	2	10.80	93	10.80	10.80	-91	2,344	-3.88%
2021/01/14	20	12.09	21.5	12.34	11.80	-1.5	2,297	-0.06%
2021/01/13	0	0.00	3	11.20	11.30	-3	2,235	-0.13%
2021/01/12	17	13.10	2	11.80	11.80	15	2,180	0.69%
2021/01/11	3	13.13	2	13.20	13.10	1	2,125	0.05%
2021/01/08	1	12.75	2	12.75	12.75	-1	2,040	-0.05%
2021/01/07	4	15.54	2	15.08	14.15	2	1,990	0.10%
2021/01/06	4	15.70	13	15.70	15.70	-9	1,924	-0.47%
2021/01/05	25	14.17	2	14.30	14.30	23	1,827	1.26%
2021/01/04	10	12.90	0	0.00	13.00	10	1,574	0.63%
2020/12/31	19	11.77	149	11.82	11.85	-130	1,413	-9.20%	大賣/鉅額交易
2020/12/30	52	10.96	3	11.20	10.80	49	1,201	4.08%
2020/12/29	87	11.40	215	11.30	11.40	-128	1,069	-11.97%	大賣/鉅額交易
2020/12/28	65	10.40	5	9.95	10.40	60	865	6.93%
2020/12/25	10	9.44	10	9.55	9.46	0	766	0.00%
2020/12/24	11	9.22	11	9.25	9.17	0	710	0.00%
2020/12/23	5	8.70	0	0.00	8.79	5	659	0.76%
2020/12/22	0	0.00	1	10.10	9.07	-1	624	-0.16%
2020/12/21	11	9.14	13	9.19	9.39	-2	484	-0.41%
2020/12/18	7	8.46	5	8.40	8.54	2	386	0.52%
2020/12/16	0	0.00	6	7.88	7.93	-6	328	-1.83%
2020/12/15	10	7.74	5	7.70	7.70	5	314	1.59%
2020/12/11	0	0.00	5	7.48	7.44	-5	290	-1.72%
2020/12/10	5	7.48	0	0.00	7.44	5	283	1.76%
2020/12/08	1	7.37	0	0.00	7.37	1	284	0.35%
2020/11/17	5	7.12	5	7.12	7.11	0	299	0.00%
2020/11/10	5	7.32	5	7.26	7.25	0	304	0.00%
2020/09/22	0	0.00	3	7.60	7.51	-3	259	-1.16%
2020/07/16	6	6.73	0	0.00	6.74	6	199	3.00%
2020/05/20	0	0.00	1	6.02	6.02	-1	212	-0.47%
2020/04/30	0	0.00	1	6.16	6.17	-1	231	-0.43%
2020/04/27	1	5.86	0	0.00	5.93	1	228	0.44%
2020/04/14	1	5.85	0	0.00	5.87	1	221	0.45%
2020/01/03	40	7.04	0	0.00	7.03	40	183	21.85%
2019/09/05	2	7.48	0	0.00	7.47	2	135	1.48%
2019/08/29	0	0.00	1	7.55	7.60	-1	148	-0.67%
2019/08/28	1	8.00	0	0.00	7.99	1	146	0.68%
2019/08/20	2	7.98	0	0.00	7.99	2	138	1.44%
2019/06/21	0	0.00	0.4	7.79	7.79	-0.4	226	-0.16%
2018/12/04	7	7.88	7	7.76	7.70	0	137	0.00%
2018/08/15	0	0.00	10	7.34	7.35	-10	465	-2.15%
2018/07/17	5	8.36	0	0.00	8.29	5	584	0.86%
2018/07/09	1	8.62	1	8.68	8.62	0	585	0.00%
2018/07/04	5	9.07	0	0.00	9.07	5	532	0.94%
2018/05/16	1	7.53	0	0.00	7.51	1	765	0.13%
2018/03/29	1	7.28	0	0.00	7.26	1	594	0.17%
2018/03/19	0	0.00	2	8.10	7.98	-2	484	-0.41%
2018/03/16	1	7.45	0	0.00	7.82	1	411	0.24%
2018/03/15	1	7.68	0	0.00	7.36	1	369	0.27%
2018/03/14	0	0.00	1	7.73	7.66	-1	264	-0.38%