志信 (2611)-富邦-彰化券商分點個股進出

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
29.75
漲跌
▼0.65
漲幅
-2.14%
成交量
33,342張
產業
上市航運類股
232人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/04/30	12.5	29.77	4	29.76	29.75	8.5	5,255	0.16%
2024/04/29	0	0.00	4	30.40	30.40	-4	4,712	-0.08%
2024/04/26	1	26.70	33.9	27.56	27.65	-32.9	4,583	-0.72%
2024/04/25	2.4	25.41	2	25.00	25.15	0.4	4,234	0.01%
2024/04/24	0.5	24.99	0	0.00	25.15	0.5	4,193	0.01%
2024/04/23	2.7	24.51	3	24.35	24.70	-0.3	4,157	-0.01%
2024/04/22	4	24.95	34.1	24.87	24.50	-30.1	4,141	-0.73%
2024/04/19	3.6	24.43	0	0.00	24.60	3.6	4,050	0.09%
2024/04/18	2	24.75	1	25.00	24.70	1	4,034	0.02%
2024/04/17	30	24.68	1	24.85	24.60	29	4,003	0.72%
2024/04/15	20	23.90	0	0.00	23.70	20	3,941	0.51%
2024/04/12	1	23.55	0	0.00	23.90	1	4,022	0.02%
2024/04/09	3	24.08	1	24.00	24.00	2	4,726	0.04%
2024/04/08	3	23.73	0	0.00	24.10	3	4,708	0.06%
2024/03/27	0	23.20	0	0.00	23.35	0	4,740	0.00%
2024/03/26	4.2	23.38	0	23.20	23.20	4.2	4,790	0.09%
2024/03/25	0	0.00	0	23.80	23.80	0	4,720	0.00%
2024/03/22	2	23.83	3	23.83	24.20	-1	4,686	-0.02%
2024/03/21	5	24.80	21	24.42	24.35	-16	4,675	-0.34%
2024/03/20	21	24.50	0	0.00	24.70	21	4,576	0.46%
2024/03/19	10	24.70	3	24.80	24.75	7	4,482	0.16%
2024/03/18	4	24.14	0	0.00	24.35	4	4,221	0.09%
2024/03/15	10	24.67	15	24.80	24.50	-5	3,899	-0.13%
2024/03/13	21	20.69	0	0.00	20.65	21	3,496	0.60%
2024/03/08	1	18.50	0	0.00	18.55	1	3,826	0.03%
2024/03/06	0	0.00	0	17.65	17.65	0	3,831	0.00%
2024/03/05	0	0.00	2	17.90	17.80	-2	3,818	-0.05%
2024/02/23	1	17.60	0	0.00	17.30	1	3,747	0.03%
2024/02/22	0	0.00	1	17.70	17.50	-1	3,731	-0.03%
2024/02/21	1	17.30	1.2	17.46	17.50	-0.2	3,696	0.00%
2024/02/19	2	16.60	0	0.00	16.55	2	3,611	0.06%
2024/02/16	0.1	16.05	0	0.00	16.05	0.1	3,606	0.00%
2024/02/01	1	16.30	1	16.45	16.55	0	3,594	0.00%
2024/01/31	0	16.32	0	0.00	16.30	0	3,584	0.00%
2024/01/29	3	16.50	0	0.00	16.60	3	3,569	0.08%
2024/01/22	1	16.60	0.8	16.58	16.55	0.2	3,523	0.01%
2024/01/18	1	17.10	2	17.05	16.95	-1	3,477	-0.03%
2024/01/16	1	17.05	1	17.30	17.25	0	3,434	0.00%
2024/01/12	1	17.50	2	17.85	17.50	-1	3,384	-0.03%
2024/01/11	1	17.60	1	17.40	17.40	0	3,320	0.00%
2024/01/10	2	17.10	0	0.00	17.15	2	3,283	0.06%
2024/01/09	1.1	17.11	5	17.25	17.40	-3.9	3,243	-0.12%
2024/01/08	2	17.55	0	0.00	17.65	2	3,176	0.06%
2024/01/05	22.1	18.79	22	18.36	18.35	0.1	3,066	0.00%
2024/01/04	4.4	17.73	0	0.00	18.50	4.4	2,534	0.17%
2023/12/28	0	0.00	1	16.50	16.60	-1	2,210	-0.05%
2023/12/26	1	16.50	7	16.53	16.60	-6	2,147	-0.28%
2023/12/25	2	16.20	0	0.00	16.20	2	2,130	0.09%
2023/12/22	0.1	16.90	6	17.11	17.10	-5.9	2,074	-0.28%
2023/12/21	10.2	17.03	0	0.00	17.10	10.2	2,002	0.51%
2023/12/20	0	0.00	0.1	16.50	16.70	-0.1	1,914	-0.01%
2023/12/19	0	0.00	1	16.45	16.30	-1	1,885	-0.05%
2023/12/18	4	16.64	3	16.80	16.65	1	1,844	0.05%
2023/12/15	0	0.00	7	16.58	16.35	-7	1,764	-0.40%
2023/12/14	3	16.35	7	16.58	16.30	-4	1,750	-0.23%
2023/12/13	6	16.83	3	16.75	16.70	3	1,718	0.17%
2023/12/12	1	17.10	5	16.70	16.75	-4	1,710	-0.23%
2023/12/11	4	16.95	68	16.87	16.90	-64	1,675	-3.82%
2023/12/08	9	17.51	2	17.20	17.20	7	1,628	0.43%
2023/12/07	3.1	17.39	6	17.32	16.85	-2.9	1,518	-0.19%
2023/12/06	83	17.91	12	17.91	18.00	71	1,394	5.09%
2023/12/05	15	17.48	38	17.61	17.75	-23	1,007	-2.28%
2023/12/04	1	15.15	5	15.88	16.15	-4	763	-0.52%
2023/12/01	10	14.66	10	14.50	14.70	0	646	0.00%
2023/11/27	0	14.15	0	0.00	13.90	0	557	0.00%
2023/11/24	5	13.95	5	13.95	14.00	0	545	0.00%
2023/11/22	2	13.60	0	0.00	13.55	2	517	0.39%
2023/11/14	0	13.50	0	0.00	13.60	0	586	0.00%
2023/11/13	0	0.00	1.2	13.23	13.25	-1.2	567	-0.21%
2023/11/10	0	0.00	2	12.75	12.75	-2	537	-0.37%
2023/10/31	1	12.25	0	0.00	12.25	1	567	0.18%
2023/10/27	1	12.30	0	0.00	12.25	1	572	0.17%
2023/10/06	10	13.23	0	0.00	13.25	10	604	1.65%
2023/09/20	0	0.00	4	13.45	13.30	-4	664	-0.60%
2023/09/19	0	0.00	3	13.48	13.30	-3	653	-0.46%
2023/09/18	10	13.60	0	0.00	13.30	10	653	1.53%
2023/09/15	3	13.30	4	13.55	13.45	-1	660	-0.15%
2023/09/14	17	13.12	11	13.09	13.05	6	632	0.95%
2023/09/13	3	12.85	3	12.85	12.80	0	629	0.00%
2023/09/01	0	0.00	8	12.88	12.90	-8	927	-0.86%
2023/08/28	2	12.78	0.1	12.80	12.70	1.9	982	0.20%
2023/08/25	0.1	12.90	11	12.85	12.85	-10.9	1,032	-1.06%
2023/08/24	0	0.00	5	12.80	12.80	-5	1,039	-0.48%
2023/08/23	0	0.00	5	13.10	13.10	-5	1,057	-0.47%
2023/08/22	1	12.90	1	13.15	13.05	0	1,097	0.00%
2023/08/21	4	13.20	4	13.00	13.00	0	1,291	0.00%
2023/08/18	29	13.81	0	0.00	13.65	29	1,350	2.15%
2023/08/17	0	0.00	1	13.05	13.05	-1	1,286	-0.08%
2023/08/15	1	12.70	0	0.00	12.75	1	1,279	0.08%
2023/08/09	0	0.00	1	13.30	13.35	-1	1,265	-0.08%
2023/08/07	1	12.80	11	12.78	12.75	-10	1,247	-0.80%
2023/08/04	0	0.00	1	12.85	12.95	-1	1,249	-0.08%
2023/08/02	0	0.00	1	12.75	12.80	-1	1,251	-0.08%
2023/07/24	1	12.30	0	0.00	12.45	1	1,238	0.08%
2023/07/18	5	12.90	0	0.00	12.70	5	1,241	0.40%
2023/07/14	1	12.85	0	0.00	12.95	1	1,234	0.08%
2023/07/12	0	0.00	1	12.85	12.85	-1	1,248	-0.08%
2023/07/07	0	0.00	15	13.19	13.25	-15	1,239	-1.21%
2023/06/30	11	13.46	1	13.35	13.35	10	1,217	0.82%
2023/06/26	0	0.00	14	13.60	13.55	-14	1,215	-1.15%
2023/06/21	0	0.00	10	13.95	13.75	-10	1,210	-0.83%
2023/06/20	11	14.19	0	0.00	13.95	11	1,202	0.91%
2023/06/19	0	0.00	8	14.10	14.15	-8	1,195	-0.67%
2023/06/16	0	0.00	0.2	14.05	14.05	-0.2	1,192	-0.02%
2023/06/15	10	14.20	0.2	14.10	14.05	9.8	1,178	0.83%
2023/06/14	10	14.25	0	0.00	14.05	10	1,169	0.86%
2023/06/09	2	14.25	3	14.08	14.15	-1	1,153	-0.09%
2023/06/08	31	14.37	40	14.46	14.40	-9	1,135	-0.79%
2023/05/31	10	13.80	0	0.00	13.85	10	1,050	0.95%
2023/05/30	2	13.40	0	0.00	13.35	2	1,105	0.18%
2023/05/29	5	13.85	0	0.00	13.55	5	1,166	0.43%
2023/05/26	5	14.00	0	0.00	13.75	5	1,366	0.37%
2023/05/25	5	14.62	4	14.64	14.50	1	1,463	0.07%
2023/05/24	0	0.00	4	13.80	14.35	-4	1,268	-0.32%
2023/05/15	1	12.30	0	0.00	12.55	1	1,225	0.08%
2023/05/10	1	12.75	0	0.00	12.90	1	1,237	0.08%
2023/05/05	0	0.00	25	13.02	13.00	-25	1,244	-2.01%
2023/04/25	1	12.80	5	13.15	12.70	-4	1,270	-0.31%
2023/04/19	0	0.00	15	13.78	13.60	-15	1,263	-1.19%
2023/04/18	0	0.00	5	13.90	13.70	-5	1,263	-0.40%
2023/04/14	1	13.90	0	0.00	13.90	1	1,243	0.08%
2023/04/13	0	0.00	10	13.83	13.80	-10	1,239	-0.81%
2023/04/12	0	0.00	5	13.80	13.75	-5	1,239	-0.40%
2023/04/11	0	0.00	15	13.82	13.75	-15	1,245	-1.20%
2023/04/10	0	0.00	15	13.78	13.75	-15	1,248	-1.20%
2023/04/07	0	0.00	15	13.72	13.70	-15	1,257	-1.19%
2023/03/21	0	13.90	10	13.93	13.95	-10	1,557	-0.64%
2023/03/20	0	0.00	0	13.85	13.75	0	1,556	0.00%
2023/03/17	0	0.00	0	13.80	13.70	0	1,562	0.00%
2023/03/16	0	0.00	0.3	13.70	13.50	-0.3	1,561	-0.02%
2023/03/15	0	0.00	0.1	13.90	13.75	-0.1	1,556	0.00%
2023/03/14	2	13.95	13	13.83	13.75	-11	1,555	-0.71%
2023/03/13	2	13.80	2	13.95	14.05	0	1,556	0.00%
2023/03/10	1	14.65	0	0.00	14.25	1	1,579	0.06%
2023/03/09	0	0.00	1	14.85	14.60	-1	1,652	-0.06%
2023/03/08	0	0.00	30	14.84	14.70	-30	1,645	-1.82%
2023/03/07	1	15.10	0	0.00	14.95	1	1,640	0.06%
2023/03/06	2	14.75	0	0.00	15.00	2	1,639	0.12%
2023/03/03	10	15.11	0	0.00	15.10	10	1,631	0.61%
2023/03/02	1	14.85	17	15.34	15.30	-16	1,585	-1.01%
2023/03/01	13	14.65	0.1	14.65	14.60	12.9	1,511	0.85%
2023/02/24	38.1	15.29	3	15.05	15.05	35.1	1,448	2.42%
2023/02/23	5	14.55	5	14.65	15.05	0	1,235	0.00%
2023/02/22	0	0.00	5	13.80	13.70	-5	1,101	-0.45%
2023/02/21	3	13.67	0	0.00	13.75	3	1,095	0.27%
2023/02/20	0	0.00	5	13.55	13.50	-5	1,091	-0.46%
2023/02/15	0	0.00	10	13.15	13.15	-10	1,082	-0.92%
2023/02/14	0	0.00	2	13.20	13.30	-2	1,081	-0.18%
2023/02/03	1	13.75	1	13.60	13.60	0	1,113	0.00%
2023/02/02	10	13.65	0	0.00	13.60	10	1,104	0.91%
2023/01/31	1	13.25	1	13.30	13.30	0	1,102	0.00%
2022/12/27	1	14.10	1	13.75	13.75	0	1,180	0.00%
2022/12/23	6	13.81	11	13.98	14.10	-5	1,176	-0.43%
2022/12/22	7	14.53	14	15.01	14.15	-7	1,173	-0.60%
2022/12/16	14	14.05	2	13.95	13.80	12	987	1.22%
2022/12/14	3	13.40	3	13.40	13.50	0	999	0.00%
2022/12/09	0	0.00	0.1	13.70	13.85	-0.1	1,013	-0.01%
2022/12/08	6	13.60	6.4	13.51	13.50	-0.4	1,044	-0.04%
2022/12/07	0	0.00	1	14.20	13.60	-1	1,045	-0.10%
2022/12/05	1	14.20	2	14.18	14.10	-1	1,049	-0.10%
2022/12/02	2	14.08	0	0.00	14.10	2	1,049	0.19%
2022/11/28	4	13.25	4	12.85	12.85	0	940	0.00%
2022/11/25	0	0.00	7	13.10	13.25	-7	938	-0.75%
2022/11/24	0	0.00	15	13.00	13.05	-15	921	-1.63%
2022/11/18	0	13.00	1	13.55	13.00	-1	893	-0.11%
2022/11/16	2	13.30	0	0.00	13.35	2	890	0.22%
2022/11/11	0	13.50	0	0.00	13.40	0	882	0.00%
2022/11/08	0	0.00	13	13.28	13.35	-13	887	-1.46%
2022/11/07	0	13.05	0	0.00	13.10	0	881	0.00%
2022/11/04	58	12.96	50	12.77	12.70	8	876	0.91%
2022/11/02	1	12.45	1.1	12.55	12.40	-0.1	858	-0.01%
2022/11/01	0	0.00	1	12.10	12.20	-1	855	-0.12%
2022/10/27	0	0.00	2	12.10	12.40	-2	920	-0.22%
2022/10/21	0	0.00	1	12.25	12.15	-1	948	-0.11%
2022/10/11	0	13.50	0	0.00	13.35	0	997	0.00%
2022/10/06	27	14.11	2	14.25	14.20	25	999	2.50%
2022/10/03	1	13.75	1	13.85	13.70	0	997	0.00%
2022/09/30	1	12.85	1	13.60	13.70	0	1,001	0.00%
2022/09/29	0	0.00	2	13.40	13.30	-2	997	-0.20%
2022/09/28	1	13.20	0	0.00	12.70	1	985	0.10%
2022/09/26	2	14.00	0	0.00	13.65	2	984	0.20%
2022/09/23	1	15.25	24	15.33	15.10	-23	973	-2.36%
2022/09/22	4	15.00	3	15.10	15.10	1	979	0.10%
2022/09/21	0	0.00	1	15.30	15.20	-1	980	-0.10%
2022/09/20	2	15.00	0	0.00	14.85	2	961	0.21%
2022/09/19	1.1	15.07	0	0.00	14.85	1.1	989	0.11%
2022/09/16	13	15.45	0	0.00	15.45	13	996	1.30%
2022/09/15	40	15.90	41	15.81	15.50	-1	1,009	-0.10%
2022/09/14	0.6	15.00	0	0.00	15.15	0.6	993	0.06%
2022/09/12	11	15.40	1	15.99	15.30	10	1,026	0.97%
2022/09/08	0	15.10	0	0.00	15.10	0	1,016	0.00%
2022/09/07	0	15.10	0	15.05	15.10	0	1,024	0.00%
2022/09/02	4	15.80	0	0.00	15.60	4	1,017	0.39%
2022/09/01	0	17.10	0	0.00	16.40	0	1,006	0.00%
2022/08/31	0	0.00	1	16.80	16.85	-1	1,012	-0.10%
2022/08/30	0	0.00	0	17.00	16.70	0	1,019	0.00%
2022/08/29	0	17.35	1	16.85	16.75	-1	1,022	-0.10%
2022/08/26	2	17.35	1	17.65	17.50	1	1,062	0.09%
2022/08/24	2	17.25	0	0.00	17.15	2	1,085	0.18%
2022/08/22	2	17.40	0	0.00	17.50	2	1,176	0.17%
2022/08/17	1	18.15	0	0.00	17.95	1	1,213	0.08%
2022/08/16	3	17.85	0	0.00	17.75	3	1,247	0.24%
2022/08/11	0	0.00	0	18.20	17.90	0	1,372	0.00%
2022/08/10	0	0.00	0	18.40	18.10	0	1,385	0.00%
2022/08/09	0	18.35	0	0.00	18.00	0	1,415	0.00%
2022/08/05	0	0.00	4	18.15	18.05	-4	1,527	-0.26%
2022/08/04	1	18.10	1	17.66	17.65	0	1,589	0.00%
2022/08/03	0	21.28	0	0.00	21.15	0	1,579	0.00%
2022/08/02	0	0.00	0	21.30	21.00	0	1,600	0.00%
2022/08/01	0	21.25	1	21.35	21.35	-1	1,627	-0.06%
2022/07/29	1	20.65	0	0.00	20.60	1	1,642	0.06%
2022/07/28	2	20.35	0	0.00	20.25	2	1,729	0.12%
2022/07/22	0	0.00	6	20.13	20.20	-6	2,239	-0.27%
2022/07/21	1.2	19.77	2	19.65	19.65	-0.8	2,329	-0.03%
2022/07/20	2	19.40	0	0.00	19.20	2	2,427	0.08%
2022/07/19	5.1	19.30	0	0.00	19.30	5.1	2,702	0.19%
2022/07/18	0	0.00	1	18.85	18.80	-1	3,337	-0.03%
2022/07/14	2	17.98	2	18.25	18.40	0	3,659	0.00%
2022/07/12	3	17.50	1.3	17.24	17.25	1.7	3,715	0.05%
2022/07/11	1	18.45	6	18.22	18.30	-5	3,789	-0.13%
2022/07/08	1	18.35	1	18.10	18.10	0	3,921	0.00%
2022/07/06	1	17.45	1	17.20	17.20	0	3,970	0.00%
2022/07/05	1	17.30	1	17.70	17.70	0	4,004	0.00%
2022/07/04	1	17.45	1	17.25	17.15	0	4,082	0.00%
2022/06/29	1	18.95	1	19.00	19.00	0	4,533	0.00%
2022/06/28	1	19.40	0	0.00	19.40	1	4,536	0.02%
2022/06/27	10	19.71	5	19.88	19.85	5	4,541	0.11%
2022/06/23	1	19.05	1	18.30	18.30	0	4,623	0.00%
2022/06/22	3	19.62	3	19.08	18.90	0	4,646	0.00%
2022/06/21	1	19.30	1	19.75	19.95	0	4,661	0.00%
2022/06/17	2	19.88	2	20.30	20.25	0	4,687	0.00%
2022/06/15	1	21.50	1	21.50	21.30	0	4,769	0.00%
2022/06/14	1	21.30	1	21.40	21.35	0	4,861	0.00%
2022/06/13	15	21.92	0	0.00	21.45	15	4,955	0.30%
2022/06/10	60	22.33	0	0.00	22.50	60	5,046	1.19%
2022/06/09	10	22.50	0	0.00	22.50	10	5,175	0.19%
2022/06/08	1	22.95	1	22.75	22.75	0	5,395	0.00%
2022/06/07	1	22.75	1	22.70	22.70	0	6,287	0.00%
2022/06/06	1	22.90	1	22.75	22.75	0	6,428	0.00%
2022/06/02	25	22.53	16	22.59	22.45	9	6,604	0.14%
2022/06/01	8	22.39	4	22.51	22.40	4	6,894	0.06%
2022/05/31	27	22.38	1	22.45	22.40	26	7,409	0.35%
2022/05/30	1	22.55	1	22.40	22.40	0	8,421	0.00%
2022/05/27	1	22.35	1	22.30	22.30	0	8,590	0.00%
2022/05/26	1	22.40	2	22.20	22.20	-1	8,792	-0.01%
2022/05/25	4	22.35	1	22.35	22.35	3	9,530	0.03%
2022/05/24	1	22.60	2	22.40	22.40	-1	10,666	-0.01%
2022/05/23	3	22.50	5	22.80	22.50	-2	10,787	-0.02%
2022/05/20	0	0.00	4	22.12	21.65	-4	11,044	-0.04%
2022/05/19	13	21.13	1	21.60	21.60	12	11,090	0.11%
2022/05/18	1	21.95	1	22.15	22.05	0	11,136	0.00%
2022/05/17	1	22.10	1	21.75	21.75	0	11,122	0.00%
2022/05/16	2	22.15	2	22.10	22.10	0	11,094	0.00%
2022/05/13	25	22.00	25	22.13	22.00	0	11,026	0.00%
2022/05/12	5	22.54	6	22.95	21.50	-1	10,993	-0.01%
2022/05/11	1	23.70	8	23.44	23.40	-7	10,923	-0.06%
2022/05/10	7	23.87	1	23.70	23.70	6	10,910	0.06%
2022/05/09	1	24.25	7	23.64	23.50	-6	10,866	-0.06%
2022/05/06	1	24.30	2	24.05	24.05	-1	10,838	-0.01%
2022/05/05	1	24.50	0	0.00	24.30	1	10,817	0.01%
2022/05/04	4	24.16	10	24.28	24.10	-6	10,737	-0.06%
2022/05/03	3	23.43	2	23.30	23.25	1	10,506	0.01%
2022/04/29	15	23.84	16	23.90	23.40	-1	10,482	-0.01%
2022/04/28	2	23.55	27	23.51	23.30	-25	10,290	-0.24%
2022/04/27	2	23.30	12	24.09	23.75	-10	10,231	-0.10%
2022/04/26	50	24.40	43	24.89	24.05	7	10,125	0.07%
2022/04/25	36.3	25.23	64	25.85	24.40	-27.7	10,002	-0.28%
2022/04/22	20	25.79	67	25.96	26.80	-47	9,730	-0.48%
2022/04/21	2	24.63	5	24.56	24.40	-3	9,100	-0.03%
2022/04/20	12	25.12	7	24.72	24.25	5	9,032	0.06%
2022/04/18	2	23.65	0	0.00	23.55	2	8,769	0.02%
2022/04/15	4	24.35	5	24.59	24.25	-1	8,735	-0.01%
2022/04/14	8	24.45	4	24.39	24.15	4	8,667	0.05%
2022/04/13	0	23.90	0	0.00	23.85	0	8,537	0.00%
2022/04/11	18	23.60	2	23.53	23.55	16	8,479	0.19%
2022/04/08	1	24.20	0	0.00	24.00	1	8,456	0.01%
2022/04/07	39	23.79	18	24.03	23.45	21	8,367	0.25%
2022/04/06	3	24.10	7	24.60	24.10	-4	8,278	-0.05%
2022/04/01	4	24.68	2	24.49	24.25	2	8,075	0.02%
2022/03/31	1	23.40	1	23.20	23.20	0	7,890	0.00%
2022/03/30	6	23.53	1	23.50	23.50	5	7,885	0.06%
2022/03/29	0	0.00	2	24.10	23.65	-2	7,874	-0.03%
2022/03/28	2	23.00	23	23.33	23.70	-21	7,813	-0.27%
2022/03/25	3	22.55	2	22.55	22.65	1	7,762	0.01%
2022/03/24	2	23.10	1	23.00	23.20	1	7,730	0.01%
2022/03/23	3	23.72	6	23.69	23.55	-3	7,717	-0.04%
2022/03/22	0	0.00	5	23.70	23.60	-5	7,692	-0.06%
2022/03/21	1	23.85	0	0.00	24.00	1	7,681	0.01%
2022/03/18	1	23.85	1	23.75	23.75	0	7,652	0.00%
2022/03/17	2	24.10	2	24.45	24.20	0	7,608	0.00%
2022/03/16	6	24.39	6	24.15	23.70	0	7,527	0.00%
2022/03/15	6	24.58	2	24.40	24.40	4	7,438	0.05%
2022/03/14	3	25.17	11	25.47	25.05	-8	7,398	-0.11%
2022/03/11	5	25.29	6	25.29	25.45	-1	7,320	-0.01%
2022/03/10	14	26.14	48	26.11	25.30	-34	7,132	-0.48%
2022/03/09	4	23.59	9	24.95	24.95	-5	6,272	-0.08%
2022/03/08	2	24.18	1	22.70	22.70	1	6,197	0.02%
2022/03/07	29	24.80	16	24.98	24.55	13	5,986	0.22%
2022/03/04	25	25.62	22	25.23	24.65	3	5,710	0.05%
2022/03/03	66	25.12	60	25.22	25.35	6	5,208	0.12%
2022/03/02	1	22.55	5	24.20	24.20	-4	4,154	-0.10%
2022/03/01	9.1	22.32	5	22.16	22.00	4.1	3,983	0.10%
2022/02/25	26	24.42	13	24.19	23.10	13	3,795	0.34%
2022/02/24	11	24.16	7	24.38	24.00	4	3,067	0.13%
2022/02/22	1	22.00	2	21.30	20.60	-1	1,827	-0.05%
2022/02/21	7	21.47	0	0.00	21.90	7	1,512	0.46%
2022/02/18	0	0.00	1	19.95	19.95	-1	1,489	-0.07%
2022/02/11	1	18.60	1	18.30	18.30	0	1,755	0.00%
2022/02/09	0	0.00	2	18.55	18.45	-2	1,938	-0.10%
2022/01/19	0	0.00	3	18.13	18.05	-3	2,486	-0.12%
2022/01/11	0	0.00	14	18.82	18.75	-14	2,922	-0.48%
2022/01/03	23	19.69	0	0.00	19.65	23	3,486	0.66%
2021/12/29	16	20.08	0	0.00	20.05	16	3,721	0.43%
2021/12/28	25	20.25	0	0.00	20.05	25	3,900	0.64%
2021/12/27	0	0.00	5	20.20	20.20	-5	4,027	-0.12%
2021/12/24	25	20.00	0	0.00	20.00	25	4,110	0.61%
2021/12/23	25	20.12	0	0.00	20.15	25	4,189	0.60%
2021/12/22	8	20.30	0	0.00	20.25	8	4,271	0.19%
2021/12/21	1	20.25	1	20.45	20.55	0	4,298	0.00%
2021/12/20	20	20.15	5	20.31	20.25	15	4,330	0.35%
2021/12/17	5	20.65	1	20.40	20.40	4	4,383	0.09%
2021/12/16	16	20.26	0	0.00	20.25	16	4,390	0.36%
2021/12/14	26	20.10	0	0.00	19.95	26	4,463	0.58%
2021/12/13	0	0.00	4	20.80	20.65	-4	4,452	-0.09%
2021/12/10	0.1	20.76	0	0.00	20.55	0.1	4,478	0.00%
2021/12/09	0	0.00	6	20.75	20.75	-6	4,523	-0.13%
2021/12/08	7	21.33	0	0.00	20.80	7	4,596	0.15%
2021/12/07	41	20.89	41	20.75	20.90	0	4,577	0.00%
2021/12/06	1	20.80	7	20.60	20.45	-6	4,577	-0.13%
2021/12/02	1	20.50	1	20.30	20.30	0	4,912	0.00%
2021/12/01	1	20.05	1	20.10	20.05	0	5,000	0.00%
2021/11/29	11	19.40	3	19.88	19.65	8	5,149	0.16%
2021/11/26	1	19.80	0	0.00	19.65	1	5,221	0.02%
2021/11/25	10	20.30	5	20.25	20.15	5	5,309	0.09%
2021/11/24	0	0.00	2	20.30	20.40	-2	5,451	-0.04%
2021/11/23	12	20.00	11	20.20	19.85	1	5,553	0.02%
2021/11/22	2	20.10	1	20.10	20.10	1	5,710	0.02%
2021/11/19	2	19.95	2	20.40	19.70	0	5,947	0.00%
2021/11/16	1	20.70	2	20.75	20.55	-1	7,259	-0.01%
2021/11/15	6	20.87	0	0.00	20.55	6	7,614	0.08%
2021/11/12	7	21.81	2	21.80	21.80	5	7,665	0.07%
2021/11/11	2	22.05	6	22.23	21.80	-4	7,687	-0.05%
2021/11/10	2	22.03	2	21.98	21.80	0	7,667	0.00%
2021/11/09	28	22.18	4	22.09	22.20	24	7,692	0.31%
2021/11/08	16	22.36	33	22.39	22.40	-17	7,630	-0.22%
2021/11/05	7	21.44	2	21.55	21.50	5	7,622	0.07%
2021/11/04	10	21.98	1	21.60	21.60	9	7,679	0.12%
2021/11/03	30	22.86	27	23.22	22.15	3	7,772	0.04%
2021/11/02	5	22.05	17	22.43	22.00	-12	7,833	-0.15%
2021/11/01	1	21.75	1	21.65	21.65	0	7,800	0.00%
2021/10/29	1	21.60	1	21.70	21.70	0	7,825	0.00%
2021/10/28	6	21.69	6	21.71	21.25	0	7,890	0.00%
2021/10/26	4	21.05	2	21.00	21.45	2	8,291	0.02%
2021/10/25	16	21.36	24	21.20	21.40	-8	8,748	-0.09%
2021/10/22	13	21.48	11	21.95	20.45	2	9,000	0.02%
2021/10/21	3	21.95	8	22.17	22.10	-5	9,143	-0.05%
2021/10/20	1	21.85	16	21.66	21.45	-15	9,632	-0.16%
2021/10/19	1	21.40	1	21.80	21.60	0	9,846	0.00%
2021/10/18	1	21.60	4	21.56	21.65	-3	10,050	-0.03%
2021/10/15	5	21.61	3	21.52	21.85	2	10,222	0.02%
2021/10/14	1	21.15	15	21.94	22.10	-14	10,267	-0.14%
2021/10/13	2	21.73	24	22.22	21.20	-22	10,598	-0.21%
2021/10/12	1	21.50	0	0.00	21.50	1	11,212	0.01%
2021/10/08	2	22.98	2	22.70	22.70	0	11,310	0.00%
2021/10/07	5.3	23.21	48	23.55	23.10	-42.7	11,328	-0.38%
2021/10/06	3	22.90	1	22.35	22.35	2	11,220	0.02%
2021/10/05	5	22.78	49	22.97	23.35	-44	11,208	-0.39%
2021/10/04	2	23.68	46	23.77	22.15	-44	11,115	-0.40%
2021/10/01	11	24.00	112	23.66	23.85	-101	11,089	-0.91%	大賣/鉅額交易
2021/09/30	2.1	25.42	4	25.34	25.85	-1.9	11,087	-0.02%
2021/09/29	2	25.55	0	0.00	24.85	2	11,107	0.02%
2021/09/28	0	0.00	1	25.65	25.70	-1	11,158	-0.01%
2021/09/27	9	26.42	2	26.00	26.00	7	11,260	0.06%
2021/09/24	3	26.90	2	26.88	26.65	1	11,466	0.01%
2021/09/23	3	27.27	1	26.60	26.60	2	12,106	0.02%
2021/09/22	1	27.25	1	26.55	26.55	0	12,926	0.00%
2021/09/17	1	27.50	1	28.15	27.70	0	13,174	0.00%
2021/09/16	1	27.75	1	27.40	27.40	0	13,240	0.00%
2021/09/15	1	27.95	2	27.95	27.95	-1	13,513	-0.01%
2021/09/14	1	29.05	42	28.00	27.95	-41	13,918	-0.29%
2021/09/13	4	28.95	1	28.60	28.60	3	14,370	0.02%
2021/09/10	2	28.45	1	28.40	28.40	1	14,344	0.01%
2021/09/09	1	28.25	8	28.14	28.35	-7	14,479	-0.05%
2021/09/08	36	27.94	35	27.99	28.00	1	14,824	0.01%
2021/09/07	31	29.10	23	28.75	28.55	8	15,480	0.05%
2021/09/06	28	28.14	3	28.03	28.00	25	15,448	0.16%
2021/09/03	27	29.87	1	29.65	29.65	26	15,419	0.17%
2021/09/02	4	31.53	6	31.31	30.70	-2	15,359	-0.01%
2021/09/01	11	31.52	0	0.00	31.20	11	15,292	0.07%
2021/08/31	2	32.23	2	32.30	32.30	0	15,256	0.00%
2021/08/30	2	32.23	3	32.68	32.05	-1	15,171	-0.01%
2021/08/27	66	32.30	4	31.90	31.75	62	15,141	0.41%
2021/08/26	3	33.38	1	33.20	33.20	2	15,115	0.01%
2021/08/25	16	32.88	4	33.43	33.15	12	15,099	0.08%
2021/08/24	80	33.93	25	35.04	33.70	55	14,935	0.37%
2021/08/23	0	0.00	2	33.55	33.55	-2	14,149	-0.01%
2021/08/20	2	29.53	2	29.70	30.50	0	14,090	0.00%
2021/08/19	29	28.24	14	28.43	27.75	15	13,895	0.11%
2021/08/18	1	24.70	2	26.68	27.65	-1	13,610	-0.01%
2021/08/17	2	26.98	1	25.15	25.15	1	13,622	0.01%
2021/08/16	3	27.63	1	26.45	26.45	2	13,792	0.01%
2021/08/13	1	28.75	0	0.00	27.55	1	13,919	0.01%
2021/08/12	4	28.13	2	28.15	28.30	2	14,050	0.01%
2021/08/11	3	28.98	3	27.23	27.70	0	14,065	0.00%
2021/08/10	3	29.83	1	29.00	29.00	2	14,027	0.01%
2021/08/09	5	30.32	5	30.31	30.10	0	13,992	0.00%
2021/08/06	4	29.85	14	30.30	30.05	-10	13,896	-0.07%
2021/08/05	7	29.50	0	0.00	28.80	7	13,730	0.05%
2021/08/04	12	30.01	1	29.85	29.85	11	13,720	0.08%
2021/08/03	5	30.47	3	30.38	30.35	2	13,778	0.01%
2021/08/02	3	30.83	2	30.50	30.80	1	13,762	0.01%
2021/07/30	4	30.50	1	30.05	30.05	3	13,574	0.02%
2021/07/29	9	33.03	9	32.77	32.20	0	13,418	0.00%
2021/07/28	3	32.33	2	32.80	32.00	1	12,971	0.01%
2021/07/27	4	31.40	2	32.45	31.25	2	12,791	0.02%
2021/07/26	17	33.37	16	32.81	33.30	1	12,925	0.01%
2021/07/23	3.1	30.07	11	30.95	31.45	-7.9	12,513	-0.06%
2021/07/22	5	29.46	13	28.27	28.60	-8	12,471	-0.06%
2021/07/21	15.1	31.04	2	30.05	30.55	13.1	12,569	0.10%
2021/07/20	6	32.33	11	32.33	31.90	-5	12,433	-0.04%
2021/07/19	19	36.63	5	36.29	34.55	14	12,481	0.11%
2021/07/16	5	35.64	1	35.10	35.35	4	12,354	0.03%
2021/07/15	3	32.42	5	33.00	33.00	-2	11,876	-0.02%
2021/07/14	6.1	30.00	3	29.77	30.00	3.1	12,108	0.03%
2021/07/13	0.1	32.70	1	32.60	32.60	-0.9	12,168	-0.01%
2021/07/12	2	36.70	1	36.20	36.20	1	12,242	0.01%
2021/07/09	5	37.56	1	38.90	37.20	4	12,208	0.03%
2021/07/08	1	37.50	3	38.72	39.00	-2	12,265	-0.02%
2021/07/07	6	36.47	3	39.15	36.10	3	12,525	0.02%
2021/07/06	5	38.94	1.1	39.51	38.25	3.9	12,506	0.03%
2021/07/05	6	38.42	4	38.58	38.85	2	12,467	0.02%
2021/07/02	6	42.08	0	0.00	40.85	6	12,448	0.05%
2021/07/01	5.1	42.10	17	43.44	43.50	-11.9	12,366	-0.10%
2021/06/30	16	41.38	12	41.48	42.40	4	12,153	0.03%
2021/06/29	28	38.20	42	38.21	38.55	-14	11,489	-0.12%
2021/06/28	21	35.05	1	35.05	35.05	20	10,734	0.19%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	3	26.55	7	27.28	29.00	-4	10,417	-0.04%
2021/06/23	17	26.93	22	27.02	26.40	-5	10,189	-0.05%
2021/06/22	19	29.10	0.4	29.30	29.30	18.6	9,789	0.19%
2021/06/17	12	20.35	36	20.82	22.05	-24	9,624	-0.25%
2021/06/16	41	20.14	54	20.26	20.05	-13	9,541	-0.14%
2021/06/15	3	18.57	4	19.00	19.45	-1	8,924	-0.01%
2021/06/11	3	17.68	3	17.88	17.70	0	8,886	0.00%
2021/06/10	1	17.55	1	17.15	17.05	0	8,850	0.00%
2021/06/09	0	0.00	11	17.32	17.40	-11	8,887	-0.12%
2021/06/08	13	17.88	1	17.70	17.50	12	8,857	0.14%
2021/06/07	1	17.80	1	17.10	17.10	0	8,802	0.00%
2021/06/04	1	18.20	3	17.48	17.55	-2	8,771	-0.02%
2021/06/03	6.5	18.23	8	18.03	18.00	-1.5	8,659	-0.02%
2021/06/02	6.4	18.06	3	18.10	17.65	3.4	8,577	0.04%
2021/06/01	1	17.55	1.5	17.62	18.05	-0.5	8,421	-0.01%
2021/05/31	3	17.93	8	17.80	17.40	-5	8,325	-0.06%
2021/05/28	7	18.16	2	18.05	18.05	5	8,254	0.06%
2021/05/27	5	17.92	1	18.20	18.00	4	8,153	0.05%
2021/05/26	12.1	17.95	4	17.93	17.65	8.1	7,984	0.10%
2021/05/25	6.5	17.85	5	17.37	17.80	1.5	7,866	0.02%
2021/05/24	14	18.30	24	18.27	18.05	-10	7,701	-0.13%
2021/05/21	25	17.01	10	16.98	17.00	15	7,503	0.20%
2021/05/20	11	16.46	11	15.52	15.85	0	7,359	0.00%
2021/05/19	1	15.20	0	0.00	15.20	1	7,285	0.01%
2021/05/18	1	13.15	1	13.80	13.85	0	7,272	0.00%
2021/05/17	2	12.98	1	13.45	12.60	1	7,259	0.01%
2021/05/14	0	0.00	5	13.80	14.00	-5	7,222	-0.07%
2021/05/13	10	14.75	3	14.97	14.75	7	7,160	0.10%
2021/05/12	2	17.18	0	0.00	16.35	2	7,136	0.03%
2021/05/11	13	18.90	16	19.20	18.15	-3	7,121	-0.04%
2021/05/10	13	18.96	12	19.18	18.75	1	7,010	0.01%
2021/05/07	3	18.43	2	18.40	18.40	1	6,923	0.01%
2021/05/06	2	18.75	2	17.88	18.00	0	6,865	0.00%
2021/05/05	8	18.29	11	18.67	18.35	-3	6,797	-0.04%
2021/05/04	9	19.19	3	19.88	18.10	6	6,724	0.09%
2021/05/03	12	21.47	19	21.46	20.10	-7	6,612	-0.11%
2021/04/29	9	20.62	3	20.90	20.90	6	6,287	0.10%
2021/04/28	61	20.78	101	20.27	20.50	-40	6,268	-0.64%	大賣/
2021/04/27	69	20.63	10	21.18	20.80	59	6,076	0.97%
2021/04/26	2	19.75	1	19.80	19.80	1	5,744	0.02%
2021/04/23	0	0.00	6	17.79	18.00	-6	5,636	-0.11%
2021/04/22	10	20.69	5	19.53	19.10	5	5,455	0.09%
2021/04/21	9	18.45	1	18.95	19.10	8	5,187	0.15%
2021/04/20	3	17.35	13	16.96	17.40	-10	4,994	-0.20%
2021/04/19	0	0.00	1	15.85	15.85	-1	4,626	-0.02%
2021/04/16	1	14.50	3	14.40	14.45	-2	4,560	-0.04%
2021/04/15	3	13.98	1	14.05	13.95	2	4,468	0.04%
2021/04/14	7	13.90	0	0.00	13.75	7	4,484	0.16%
2021/04/13	7	14.80	13	15.14	14.00	-6	4,432	-0.14%
2021/04/12	0	0.00	1	14.00	14.10	-1	4,304	-0.02%
2021/04/08	2	14.25	9	14.29	14.25	-7	4,535	-0.15%
2021/04/07	2	13.58	2	13.85	13.80	0	4,541	0.00%
2021/04/06	2	13.75	1	13.55	13.40	1	4,692	0.02%
2021/04/01	4	13.48	6	13.36	13.40	-2	4,746	-0.04%
2021/03/31	1	13.70	2	13.70	13.45	-1	4,761	-0.02%
2021/03/30	0	0.00	3	13.28	13.30	-3	4,712	-0.06%
2021/03/29	1	13.90	0	0.00	13.40	1	4,715	0.02%
2021/03/26	2	13.75	0	0.00	13.60	2	4,788	0.04%
2021/03/23	2	13.90	13	13.31	13.20	-11	4,762	-0.23%
2021/03/22	6	14.64	2	14.85	14.55	4	4,594	0.09%
2021/03/19	2	14.00	0	0.00	14.10	2	4,268	0.05%
2021/03/18	0	0.00	23	12.51	12.85	-23	3,954	-0.58%
2021/03/17	26	12.10	2	12.20	12.15	24	3,797	0.63%
2021/03/15	0	0.00	1	11.00	11.15	-1	3,478	-0.03%
2021/02/24	1	10.60	0	0.00	10.20	1	3,270	0.03%
2021/02/19	1	10.10	0	0.00	10.10	1	3,158	0.03%
2021/02/17	0	0.00	2	8.97	9.23	-2	2,994	-0.07%
2021/02/05	5	8.97	2	8.93	8.90	3	2,970	0.10%
2021/01/28	0	0.00	1	9.66	9.67	-1	2,804	-0.04%
2021/01/27	0	0.00	2	9.93	9.61	-2	2,782	-0.07%
2021/01/26	2	10.08	2	9.94	9.89	0	2,752	0.00%
2021/01/25	2	10.35	0	0.00	10.25	2	2,711	0.07%
2021/01/22	5	10.00	0	0.00	9.90	5	2,634	0.19%
2021/01/21	0	0.00	1	9.75	9.50	-1	2,563	-0.04%
2021/01/19	2	10.80	0	0.00	10.15	2	2,397	0.08%
2021/01/14	6	11.61	0	0.00	11.80	6	2,297	0.26%
2021/01/12	6	12.63	0	0.00	11.80	6	2,180	0.28%
2021/01/11	0	0.00	0.2	12.95	13.10	-0.2	2,125	-0.01%
2021/01/08	1	12.75	2	12.75	12.75	-1	2,040	-0.05%
2021/01/07	0	0.00	2	14.15	14.15	-2	1,990	-0.10%
2021/01/06	2	15.70	0	0.00	15.70	2	1,924	0.10%
2021/01/05	14	14.24	1.2	14.30	14.30	12.8	1,827	0.70%
2021/01/04	1	12.75	0	0.00	13.00	1	1,574	0.06%
2020/12/31	0	0.00	4.2	11.78	11.85	-4.2	1,413	-0.29%
2020/12/30	0	0.00	4	10.89	10.80	-4	1,201	-0.33%
2020/12/28	7	10.00	5	10.40	10.40	2	865	0.23%
2020/12/24	0	0.00	1	9.07	9.17	-1	710	-0.14%
2020/12/23	1	8.65	0	0.00	8.79	1	659	0.15%
2020/12/22	0	0.00	5	9.61	9.07	-5	624	-0.80%
2020/12/21	5	9.21	2.1	9.39	9.39	2.9	484	0.60%
2020/12/02	0	0.00	3	7.36	7.36	-3	300	-1.00%
2020/11/30	0	0.00	2	7.31	7.34	-2	303	-0.66%
2020/10/13	0	0.00	1	7.08	7.15	-1	258	-0.39%
2020/10/08	1	7.21	0	0.00	7.19	1	261	0.38%
2020/09/10	1	7.60	1	7.50	7.50	0	276	0.00%
2020/07/27	2	6.71	0	0.00	6.70	2	191	1.04%
2020/05/07	1	6.05	0	0.00	6.10	1	235	0.43%
2020/04/16	0	0.00	0	6.00	5.91	0	220	0.00%
2020/04/15	0	0.00	0.1	6.20	6.08	-0.1	221	-0.04%
2020/04/01	0	0.00	3	5.53	5.60	-3	294	-1.02%
2019/12/23	2	6.99	0	0.00	6.95	2	95	2.10%
2019/12/19	2	7.05	0	0.00	6.99	2	95	2.09%
2019/10/17	3	7.30	0	0.00	7.30	3	126	2.38%
2019/09/02	0	0.00	2	7.56	7.56	-2	146	-1.37%
2019/08/15	0.1	7.82	0	0.00	7.89	0.1	135	0.07%
2019/06/25	2	7.88	0	0.00	7.85	2	201	0.99%
2019/06/18	2	7.75	0	0.00	7.75	2	219	0.91%
2019/06/17	1	7.73	0	0.00	7.75	1	219	0.46%
2018/07/17	0	0.00	10	8.32	8.29	-10	584	-1.71%
2018/07/09	0	0.00	1	8.58	8.62	-1	585	-0.17%
2018/07/05	10	9.23	0	0.00	9.16	10	549	1.82%
2018/04/16	0	0.00	2.2	7.16	7.24	-2.2	620	-0.35%
2018/03/16	0	0.00	1	7.80	7.82	-1	411	-0.24%
2018/03/14	0	0.00	4	7.31	7.66	-4	264	-1.51%
2018/03/12	3	7.03	0	0.00	7.06	3	149	2.01%
2018/03/09	1	7.13	0	0.00	7.06	1	149	0.67%