志信 (2611)-統一-中壢券商分點個股進出

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
31.75
漲跌
▼0.45
漲幅
-1.40%
成交量
9,361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(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/28	10	32.23	6	31.88	32.20	4	8,126	0.05%
2024/05/27	2	31.65	7	31.54	31.60	-5	7,911	-0.06%
2024/05/24	7	30.96	7	30.76	30.85	0	7,768	0.00%
2024/05/23	1	30.55	1	30.70	30.10	0	7,627	0.00%
2024/05/22	5	29.75	3	29.90	30.40	2	7,541	0.03%
2024/05/21	1	29.70	0	0.00	29.70	1	7,514	0.01%
2024/05/20	8	30.63	1	30.95	30.35	7	7,517	0.09%
2024/05/17	10	30.69	11	30.41	31.20	-1	7,428	-0.01%
2024/05/16	22	30.43	25	30.43	30.65	-3	7,234	-0.04%
2024/05/15	11	29.74	15	29.83	29.75	-4	7,061	-0.06%
2024/05/14	3	28.80	6	28.91	28.70	-3	6,847	-0.04%
2024/05/13	14	29.13	12	29.80	28.70	2	6,734	0.03%
2024/05/10	5	29.22	7	29.04	29.05	-2	6,498	-0.03%
2024/05/09	5	28.57	2	28.75	28.40	3	6,290	0.05%
2024/05/08	3	28.60	4	29.46	28.40	-1	6,205	-0.02%
2024/05/06	2	28.65	0	0.00	28.50	2	5,855	0.03%
2024/05/03	9	28.98	1	29.50	28.90	8	5,778	0.14%
2024/05/02	9	29.61	10	30.89	29.70	-1	5,634	-0.02%
2024/04/30	19	30.03	8	30.64	29.75	11	5,255	0.21%
2024/04/29	2	29.45	0.2	30.40	30.40	1.8	4,712	0.04%
2024/04/26	2.2	27.65	4	27.26	27.65	-1.8	4,583	-0.04%
2024/04/25	0	0.00	1	25.30	25.15	-1	4,234	-0.02%
2024/04/24	3	25.03	0	0.00	25.15	3	4,193	0.07%
2024/04/22	1	25.25	0	0.00	24.50	1	4,141	0.02%
2024/04/19	0	0.00	2	24.25	24.60	-2	4,050	-0.05%
2024/04/17	6	24.52	4	24.51	24.60	2	4,003	0.05%
2024/04/16	0	0.00	2	23.25	23.20	-2	3,915	-0.05%
2024/04/15	0	0.00	2	24.10	23.70	-2	3,941	-0.05%
2024/04/12	2	23.40	0	0.00	23.90	2	4,022	0.05%
2024/04/10	2	23.95	0	0.00	23.70	2	4,730	0.04%
2024/04/08	0.1	23.85	0	0.00	24.10	0.1	4,708	0.00%
2024/04/02	0	0.00	3	23.82	23.70	-3	4,678	-0.06%
2024/03/29	2	23.45	1	23.60	23.45	1	4,670	0.02%
2024/03/27	1	23.25	11	23.29	23.35	-10	4,740	-0.21%
2024/03/26	2	23.35	2	23.50	23.20	0	4,790	0.00%
2024/03/25	1	23.95	1	23.85	23.80	0	4,720	0.00%
2024/03/22	1	23.75	1.3	23.77	24.20	-0.3	4,686	-0.01%
2024/03/20	2	24.55	2	24.55	24.70	0	4,576	0.00%
2024/03/19	1	24.95	5	25.23	24.75	-4	4,482	-0.09%
2024/03/18	5	24.43	19	24.71	24.35	-14	4,221	-0.33%
2024/03/15	22.1	24.88	16	24.85	24.50	6.1	3,899	0.16%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	5	20.84	2	20.55	20.65	3	3,496	0.09%
2024/03/11	0	0.00	5.1	19.01	19.40	-5.1	3,704	-0.14%
2024/03/08	6	18.53	1	18.35	18.55	5	3,826	0.13%
2024/03/06	0	17.90	0	0.00	17.65	0	3,831	0.00%
2024/02/22	2	17.65	0	0.00	17.50	2	3,731	0.05%
2024/02/21	0	0.00	0.2	17.45	17.50	-0.2	3,696	-0.01%
2024/02/20	1	16.80	1	16.90	16.85	0	3,628	0.00%
2024/01/31	0	0.00	2	16.35	16.30	-2	3,584	-0.06%
2024/01/29	0	0.00	1	16.55	16.60	-1	3,569	-0.03%
2024/01/26	0	0.00	2	16.45	16.50	-2	3,565	-0.06%
2024/01/24	1	16.80	1	16.85	16.70	0	3,543	0.00%
2024/01/22	1	16.55	3	16.55	16.55	-2	3,523	-0.06%
2024/01/19	0	0.00	1	16.70	16.70	-1	3,498	-0.03%
2024/01/18	7	16.94	6	16.99	16.95	1	3,477	0.03%
2024/01/17	1	17.00	0	0.00	16.85	1	3,457	0.03%
2024/01/15	1	17.65	2	17.38	17.60	-1	3,405	-0.03%
2024/01/12	5	17.62	4	17.73	17.50	1	3,384	0.03%
2024/01/11	2	17.33	2	17.43	17.40	0	3,320	0.00%
2024/01/10	1	16.95	1	16.95	17.15	0	3,283	0.00%
2024/01/09	4	17.28	5	17.17	17.40	-1	3,243	-0.03%
2024/01/08	4	18.09	4	17.79	17.65	0	3,176	0.00%
2024/01/05	9	18.87	6	19.19	18.35	3	3,066	0.10%
2024/01/04	7	17.78	8	17.79	18.50	-1	2,534	-0.04%
2024/01/03	2	16.83	2	16.98	16.85	0	2,276	0.00%
2024/01/02	1	16.85	0	0.00	16.70	1	2,260	0.04%
2023/12/28	1	16.35	2	16.43	16.60	-1	2,210	-0.05%
2023/12/27	1	16.70	0	0.00	16.60	1	2,179	0.05%
2023/12/26	1	16.45	0	0.00	16.60	1	2,147	0.05%
2023/12/25	1	16.80	2	16.58	16.20	-1	2,130	-0.05%
2023/12/22	0	0.00	4	16.81	17.10	-4	2,074	-0.19%
2023/12/21	4	17.13	3	16.93	17.10	1	2,002	0.05%
2023/12/20	4	16.65	4	16.64	16.70	0	1,914	0.00%
2023/12/18	2	16.58	0	0.00	16.65	2	1,844	0.11%
2023/12/13	1	17.15	0	0.00	16.70	1	1,718	0.06%
2023/12/12	10	16.75	1	17.15	16.75	9	1,710	0.53%
2023/12/11	0	0.00	1	17.20	16.90	-1	1,675	-0.06%
2023/12/08	0	0.00	1	17.40	17.20	-1	1,628	-0.06%
2023/12/07	4	17.15	1	17.55	16.85	3	1,518	0.20%
2023/12/06	25	18.02	7	17.56	18.00	18	1,394	1.29%
2023/12/05	5	17.52	14	17.70	17.75	-9	1,007	-0.89%
2023/12/04	2	15.90	1	16.15	16.15	1	763	0.13%
2023/12/01	0	0.00	1	14.60	14.70	-1	646	-0.15%
2023/11/28	1	14.30	1	14.20	14.15	0	578	0.00%
2023/11/22	0	0.00	1	13.60	13.55	-1	517	-0.19%
2023/11/17	2	13.85	0	0.00	13.90	2	518	0.39%
2023/11/16	1	13.75	1	13.75	13.75	0	513	0.00%
2023/11/15	1	13.60	3	13.65	13.55	-2	531	-0.38%
2023/11/14	5	13.56	5	13.61	13.60	0	586	0.00%
2023/11/07	0	0.00	10	12.70	12.65	-10	545	-1.83%
2023/11/03	0	12.50	0	0.00	12.40	0	563	0.00%
2023/10/18	10	12.40	0	0.00	12.40	10	590	1.69%
2023/09/15	0	0.00	10	13.35	13.45	-10	660	-1.51%
2023/08/21	0	0.00	2	13.00	13.00	-2	1,291	-0.15%
2023/08/18	2	13.75	0	0.00	13.65	2	1,350	0.15%
2023/07/03	1	13.65	0	0.00	13.65	1	1,229	0.08%
2023/06/16	12	14.05	0	0.00	14.05	12	1,192	1.01%
2023/06/14	2	14.10	10	14.25	14.05	-8	1,169	-0.68%
2023/06/12	11	13.85	0	0.00	13.80	11	1,161	0.95%
2023/06/09	10	14.25	10	14.10	14.15	0	1,153	0.00%
2023/06/08	1	13.85	33	14.38	14.40	-32	1,135	-2.82%
2023/06/07	2	13.73	8	13.70	13.65	-6	989	-0.61%
2023/06/06	8	13.91	0	0.00	13.70	8	999	0.80%
2023/06/05	3	13.60	0	0.00	13.65	3	1,004	0.30%
2023/06/01	10	13.65	0	0.00	13.65	10	1,020	0.98%
2023/05/31	0	0.00	2	13.90	13.85	-2	1,050	-0.19%
2023/05/29	7	13.55	0	0.00	13.55	7	1,166	0.60%
2023/05/26	10	13.80	2	14.03	13.75	8	1,366	0.59%
2023/05/25	2	14.50	1	14.65	14.50	1	1,463	0.07%
2023/05/22	1	13.00	0	0.00	12.95	1	1,197	0.08%
2023/03/29	0	13.70	0	0.00	13.45	0	1,533	0.00%
2023/03/15	1	14.10	0	0.00	13.75	1	1,556	0.06%
2023/03/14	1	13.80	0	0.00	13.75	1	1,555	0.06%
2023/03/10	10	14.25	0	0.00	14.25	10	1,579	0.63%
2023/03/01	0	0.00	20	14.50	14.60	-20	1,511	-1.32%
2023/02/24	43	15.23	21	15.13	15.05	22	1,448	1.52%
2023/02/23	0	0.00	31	14.81	15.05	-31	1,235	-2.51%
2022/12/27	0	0.00	10	14.05	13.75	-10	1,180	-0.85%
2022/12/26	10	13.65	0	0.00	13.65	10	1,175	0.85%
2022/12/23	2	14.00	0	0.00	14.10	2	1,176	0.17%
2022/12/22	36	14.36	18	15.03	14.15	18	1,173	1.53%
2022/12/15	0	0.00	2	13.75	13.90	-2	978	-0.20%
2022/12/02	10	14.10	0	0.00	14.10	10	1,049	0.95%
2022/12/01	0	0.00	1	14.70	14.70	-1	1,018	-0.10%
2022/11/18	0	0.00	7	13.00	13.00	-7	893	-0.78%
2022/11/08	7	13.35	0	0.00	13.35	7	887	0.79%
2022/09/26	2	13.60	0	0.00	13.65	2	984	0.20%
2022/09/19	2	14.85	0	0.00	14.85	2	989	0.20%
2022/09/13	1	15.10	0	0.00	15.15	1	999	0.10%
2022/08/23	1	17.30	0	0.00	17.30	1	1,159	0.09%
2022/08/09	1	18.05	0	0.00	18.00	1	1,415	0.07%
2022/08/04	1	18.30	0	0.00	17.65	1	1,589	0.06%
2022/08/03	1	21.20	0	0.00	21.15	1	1,579	0.06%
2022/07/28	1	20.15	0	0.00	20.25	1	1,729	0.06%
2022/07/27	1	20.10	0	0.00	20.30	1	1,965	0.05%
2022/07/26	1	20.15	0	0.00	19.95	1	1,989	0.05%
2022/07/04	1	17.15	0	0.00	17.15	1	4,082	0.02%
2022/06/20	0	0.00	13	19.36	19.00	-13	4,686	-0.28%
2022/06/13	0	0.00	1	21.90	21.45	-1	4,955	-0.02%
2022/06/09	0	0.00	10	22.30	22.50	-10	5,175	-0.19%
2022/06/01	1	22.55	0	0.00	22.40	1	6,894	0.01%
2022/05/31	1	22.30	0	0.00	22.40	1	7,409	0.01%
2022/05/25	0	0.00	1	22.35	22.35	-1	9,530	-0.01%
2022/05/24	0	0.00	1	22.35	22.40	-1	10,666	-0.01%
2022/05/23	1	23.00	0	0.00	22.50	1	10,787	0.01%
2022/05/13	1	22.00	1	21.90	22.00	0	11,026	0.00%
2022/05/12	12	23.63	2	21.50	21.50	10	10,993	0.09%
2022/05/11	0	0.00	11	23.40	23.40	-11	10,923	-0.10%
2022/05/10	5	23.85	0	0.00	23.70	5	10,910	0.05%
2022/05/09	6	24.30	0	0.00	23.50	6	10,866	0.06%
2022/05/06	5	23.85	5	24.10	24.05	0	10,838	0.00%
2022/05/05	11	24.10	10	24.30	24.30	1	10,817	0.01%
2022/05/04	4	24.28	2	24.10	24.10	2	10,737	0.02%
2022/04/29	16	24.00	15	23.64	23.40	1	10,482	0.01%
2022/04/28	13	23.63	12	23.35	23.30	1	10,290	0.01%
2022/04/27	14	23.95	13	23.82	23.75	1	10,231	0.01%
2022/04/25	5	25.28	0	0.00	24.40	5	10,002	0.05%
2022/04/22	1	24.30	5	26.34	26.80	-4	9,730	-0.04%
2022/04/21	0	0.00	3	24.72	24.40	-3	9,100	-0.03%
2022/04/20	13	25.19	13	24.51	24.25	0	9,032	0.00%
2022/04/19	3	24.20	0	0.00	23.70	3	8,785	0.03%
2022/04/18	0	0.00	2	23.50	23.55	-2	8,769	-0.02%
2022/04/15	2	24.70	3	24.73	24.25	-1	8,735	-0.01%
2022/04/14	2	25.00	0	0.00	24.15	2	8,667	0.02%
2022/04/13	0	0.00	1	24.10	23.85	-1	8,537	-0.01%
2022/04/12	0	0.00	2	23.05	23.05	-2	8,504	-0.02%
2022/04/11	0	0.00	2	23.85	23.55	-2	8,479	-0.02%
2022/04/08	8	24.22	5	24.08	24.00	3	8,456	0.04%
2022/04/07	2	23.88	22	23.78	23.45	-20	8,367	-0.24%
2022/04/06	23	24.37	3	24.92	24.10	20	8,278	0.24%
2022/04/01	4	24.06	5	23.81	24.25	-1	8,075	-0.01%
2022/03/31	0	0.00	2	23.20	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	2	23.58	3	23.97	23.65	-1	7,874	-0.01%
2022/03/28	4	23.65	2	23.25	23.70	2	7,813	0.03%
2022/03/25	2	22.60	0	0.00	22.65	2	7,762	0.03%
2022/03/23	0	0.00	1	23.50	23.55	-1	7,717	-0.01%
2022/03/22	4	23.70	1	23.65	23.60	3	7,692	0.04%
2022/03/21	1	23.60	0	0.00	24.00	1	7,681	0.01%
2022/03/18	0	0.00	1	23.95	23.75	-1	7,652	-0.01%
2022/03/17	1	24.35	4	24.35	24.20	-3	7,608	-0.04%
2022/03/16	7	24.03	5	24.35	23.70	2	7,527	0.03%
2022/03/15	0	0.00	7	24.37	24.40	-7	7,438	-0.09%
2022/03/14	2	25.45	5	25.57	25.05	-3	7,398	-0.04%
2022/03/11	5	25.22	7	24.80	25.45	-2	7,320	-0.03%
2022/03/10	26	26.22	22	26.72	25.30	4	7,132	0.06%
2022/03/08	0	0.00	1	22.55	22.70	-1	6,197	-0.02%
2022/03/07	9	25.16	0	0.00	24.55	9	5,986	0.15%
2022/03/04	15	25.81	19	25.49	24.65	-4	5,710	-0.07%
2022/03/03	27	25.20	50	25.36	25.35	-23	5,208	-0.44%
2022/03/02	3	23.65	2	23.18	24.20	1	4,154	0.02%
2022/03/01	14	22.09	10	22.45	22.00	4	3,983	0.10%
2022/02/25	34	24.09	18	24.54	23.10	16	3,795	0.42%
2022/02/24	17	24.20	54	24.22	24.00	-37	3,067	-1.21%
2022/02/23	0	0.00	2	21.63	22.65	-2	1,939	-0.10%
2022/02/22	13	21.58	10	21.70	20.60	3	1,827	0.16%
2022/02/21	3	21.30	3	21.90	21.90	0	1,512	0.00%
2022/02/18	2	19.95	11	19.83	19.95	-9	1,489	-0.60%
2022/02/17	11	18.44	1	18.45	18.15	10	1,479	0.68%
2022/02/16	1	18.25	1	18.40	18.25	0	1,601	0.00%
2022/02/15	2	18.23	8	18.22	18.15	-6	1,644	-0.36%
2022/02/11	1	18.35	0	0.00	18.30	1	1,755	0.06%
2022/02/08	1	18.15	2	18.40	18.55	-1	1,976	-0.05%
2022/01/20	10	18.10	0	0.00	18.05	10	2,428	0.41%
2022/01/18	1	18.35	1	18.45	18.50	0	2,586	0.00%
2022/01/07	0	0.00	1	19.10	18.95	-1	3,132	-0.03%
2022/01/06	1	19.60	0	0.00	19.45	1	3,237	0.03%
2022/01/04	0	0.00	1	19.60	19.65	-1	3,424	-0.03%
2022/01/03	1	19.70	0	0.00	19.65	1	3,486	0.03%
2021/12/21	0	0.00	1	20.35	20.55	-1	4,298	-0.02%
2021/12/20	1	20.25	0	0.00	20.25	1	4,330	0.02%
2021/12/17	1	20.65	1	20.70	20.40	0	4,383	0.00%
2021/12/16	1	20.25	2	20.50	20.25	-1	4,390	-0.02%
2021/12/14	2	20.35	0	0.00	19.95	2	4,463	0.04%
2021/12/13	1	20.30	3	20.53	20.65	-2	4,452	-0.04%
2021/12/10	1	20.65	1	20.75	20.55	0	4,478	0.00%
2021/12/09	0	0.00	1	20.70	20.75	-1	4,523	-0.02%
2021/12/08	1	21.15	0	0.00	20.80	1	4,596	0.02%
2021/12/07	0	0.00	15	20.40	20.90	-15	4,577	-0.33%
2021/12/03	1	20.50	1	20.60	20.10	0	4,654	0.00%
2021/12/02	15	20.15	0	0.00	20.30	15	4,912	0.31%
2021/11/30	1	20.20	1	20.25	20.25	0	5,074	0.00%
2021/11/29	1	19.35	1	19.95	19.65	0	5,149	0.00%
2021/11/26	3	19.87	2	19.53	19.65	1	5,221	0.02%
2021/11/24	2	20.25	2	20.23	20.40	0	5,451	0.00%
2021/11/23	1	19.90	1	20.20	19.85	0	5,553	0.00%
2021/11/22	3	20.13	2	20.30	20.10	1	5,710	0.02%
2021/11/19	2	20.05	0	0.00	19.70	2	5,947	0.03%
2021/11/18	1	20.25	2	20.40	20.30	-1	6,770	-0.01%
2021/11/17	1	20.10	0	0.00	20.15	1	6,922	0.01%
2021/11/16	7	20.64	1	20.95	20.55	6	7,259	0.08%
2021/11/15	5	20.58	2	20.60	20.55	3	7,614	0.04%
2021/11/12	1	21.70	0	0.00	21.80	1	7,665	0.01%
2021/11/11	1	22.20	5	21.75	21.80	-4	7,687	-0.05%
2021/11/10	1	21.95	2	22.40	21.80	-1	7,667	-0.01%
2021/11/09	8	21.95	2	21.90	22.20	6	7,692	0.08%
2021/11/08	1	22.30	0	0.00	22.40	1	7,630	0.01%
2021/11/05	1	21.65	2	21.33	21.50	-1	7,622	-0.01%
2021/11/03	4	22.90	4	22.80	22.15	0	7,772	0.00%
2021/11/02	4	22.26	3	22.22	22.00	1	7,833	0.01%
2021/11/01	3	21.68	2	21.88	21.65	1	7,800	0.01%
2021/10/29	0	0.00	1	21.70	21.70	-1	7,825	-0.01%
2021/10/28	2	21.38	2	21.63	21.25	0	7,890	0.00%
2021/10/27	1	20.95	2	21.33	21.50	-1	8,099	-0.01%
2021/10/26	2	21.05	2	21.23	21.45	0	8,291	0.00%
2021/10/25	2	21.05	2	20.68	21.40	0	8,748	0.00%
2021/10/22	8	21.23	1	20.55	20.45	7	9,000	0.08%
2021/10/21	2	21.95	2	21.98	22.10	0	9,143	0.00%
2021/10/20	1	21.80	1	21.90	21.45	0	9,632	0.00%
2021/10/19	0	0.00	1	21.70	21.60	-1	9,846	-0.01%
2021/10/18	1	21.55	2	21.35	21.65	-1	10,050	-0.01%
2021/10/15	16	21.37	16	21.56	21.85	0	10,222	0.00%
2021/10/14	3	21.85	4	21.53	22.10	-1	10,267	-0.01%
2021/10/13	1	22.50	0	0.00	21.20	1	10,598	0.01%
2021/10/12	0	0.00	2	22.15	21.50	-2	11,212	-0.02%
2021/10/08	3	22.83	3	23.07	22.70	0	11,310	0.00%
2021/10/07	4	23.45	4	23.84	23.10	0	11,328	0.00%
2021/10/04	5	22.90	1	23.15	22.15	4	11,115	0.04%
2021/10/01	2	24.43	6	24.36	23.85	-4	11,089	-0.04%
2021/09/30	2	26.03	0	0.00	25.85	2	11,087	0.02%
2021/09/29	4	25.58	3	25.30	24.85	1	11,107	0.01%
2021/09/27	3	26.30	7	26.31	26.00	-4	11,260	-0.04%
2021/09/24	2	26.90	1	27.00	26.65	1	11,466	0.01%
2021/09/23	1	27.35	0	0.00	26.60	1	12,106	0.01%
2021/09/22	0	0.00	1	26.40	26.55	-1	12,926	-0.01%
2021/09/17	2	27.88	2	28.15	27.70	0	13,174	0.00%
2021/09/15	5	27.73	5	27.80	27.95	0	13,513	0.00%
2021/09/14	23	28.00	1	29.10	27.95	22	13,918	0.16%
2021/09/13	2	29.00	2	28.95	28.60	0	14,370	0.00%
2021/09/10	14	28.50	6	28.45	28.40	8	14,344	0.06%
2021/09/09	4	28.10	3	28.08	28.35	1	14,479	0.01%
2021/09/08	3	27.98	17	28.43	28.00	-14	14,824	-0.09%
2021/09/07	11	29.03	8	29.00	28.55	3	15,480	0.02%
2021/09/06	4	28.48	3	28.00	28.00	1	15,448	0.01%
2021/09/03	2	30.30	14	29.91	29.65	-12	15,419	-0.08%
2021/09/02	4	31.21	9	31.30	30.70	-5	15,359	-0.03%
2021/09/01	4	31.16	6	31.18	31.20	-2	15,292	-0.01%
2021/08/31	8	32.24	8	32.39	32.30	0	15,256	0.00%
2021/08/30	10	32.51	15	32.74	32.05	-5	15,171	-0.03%
2021/08/27	13	32.28	0	0.00	31.75	13	15,141	0.09%
2021/08/26	14	33.40	16	33.67	33.20	-2	15,115	-0.01%
2021/08/25	8	33.58	21	33.49	33.15	-13	15,099	-0.09%
2021/08/24	44	34.78	12	34.52	33.70	32	14,935	0.21%
2021/08/23	3	32.30	4	33.03	33.55	-1	14,149	-0.01%
2021/08/20	8	28.90	25	29.80	30.50	-17	14,090	-0.12%
2021/08/19	10	28.22	9	28.44	27.75	1	13,895	0.01%
2021/08/18	10	26.80	7	25.77	27.65	3	13,610	0.02%
2021/08/17	5	26.40	3	26.57	25.15	2	13,622	0.01%
2021/08/16	4	27.93	1	27.25	26.45	3	13,792	0.02%
2021/08/13	4	28.40	18	28.42	27.55	-14	13,919	-0.10%
2021/08/12	6	28.11	3	28.20	28.30	3	14,050	0.02%
2021/08/11	4	28.26	18	27.86	27.70	-14	14,065	-0.10%
2021/08/10	7	29.46	12	29.94	29.00	-5	14,027	-0.04%
2021/08/09	4	30.34	2	30.33	30.10	2	13,992	0.01%
2021/08/06	12	30.40	4	30.13	30.05	8	13,896	0.06%
2021/08/05	5	29.63	4	29.93	28.80	1	13,730	0.01%
2021/08/04	9	30.09	4	30.40	29.85	5	13,720	0.04%
2021/08/03	11	30.61	10	30.81	30.35	1	13,778	0.01%
2021/08/02	15	30.90	14	31.13	30.80	1	13,762	0.01%
2021/07/30	12	30.36	9	31.32	30.05	3	13,574	0.02%
2021/07/29	28	32.70	46	32.39	32.20	-18	13,418	-0.13%
2021/07/28	34	32.72	20	32.47	32.00	14	12,971	0.11%
2021/07/27	17	31.68	11	31.92	31.25	6	12,791	0.05%
2021/07/26	26	32.96	22	33.65	33.30	4	12,925	0.03%
2021/07/23	19	30.53	22	31.10	31.45	-3	12,513	-0.02%
2021/07/22	16	28.71	5	29.94	28.60	11	12,471	0.09%
2021/07/21	5	31.72	4	33.06	30.55	1	12,569	0.01%
2021/07/20	16	32.18	9	32.47	31.90	7	12,433	0.06%
2021/07/19	39	35.60	11	36.77	34.55	28	12,481	0.22%
2021/07/16	16	35.22	33	35.18	35.35	-17	12,354	-0.14%
2021/07/15	0	0.00	9	32.22	33.00	-9	11,876	-0.08%
2021/07/14	8	30.03	7.1	30.62	30.00	0.9	12,108	0.01%
2021/07/13	11	34.21	1	34.47	32.60	10	12,168	0.08%
2021/07/12	15	35.65	9	35.88	36.20	6	12,242	0.05%
2021/07/09	12	38.37	16	37.71	37.20	-4	12,208	-0.03%
2021/07/08	7	37.56	14	37.98	39.00	-7	12,265	-0.06%
2021/07/07	30	36.96	10	38.96	36.10	20	12,525	0.16%
2021/07/06	3	39.68	2	39.75	38.25	1	12,506	0.01%
2021/07/05	26	37.58	4	37.83	38.85	22	12,467	0.18%
2021/07/02	14	41.56	4	42.33	40.85	10	12,448	0.08%
2021/07/01	15	41.32	11	42.67	43.50	4	12,366	0.03%
2021/06/30	19	41.66	29.1	41.08	42.40	-10.1	12,153	-0.08%
2021/06/29	46	38.01	57	37.93	38.55	-11	11,489	-0.10%
2021/06/28	4	34.80	4.1	35.04	35.05	-0.1	10,734	0.00%
2021/06/24	0	0.00	77	29.00	29.00	-77	10,417	-0.74%
2021/06/23	16	26.66	14	27.03	26.40	2	10,189	0.02%
2021/06/22	13.1	29.21	2	28.45	29.30	11.1	9,789	0.11%
2021/06/18	75	24.20	1	24.20	24.25	74	9,466	0.78%
2021/06/17	2	19.60	12	21.55	22.05	-10	9,624	-0.10%
2021/06/16	9	20.63	10	20.90	20.05	-1	9,541	-0.01%
2021/06/15	14	18.76	15	19.36	19.45	-1	8,924	-0.01%
2021/06/11	24	17.62	55	17.81	17.70	-31	8,886	-0.35%
2021/06/10	1	17.15	0	0.00	17.05	1	8,850	0.01%
2021/06/09	4	17.33	4	17.49	17.40	0	8,887	0.00%
2021/06/08	33	17.53	59	17.85	17.50	-26	8,857	-0.29%
2021/06/07	24	17.29	3	16.85	17.10	21	8,802	0.24%
2021/06/04	38	17.59	35	18.15	17.55	3	8,771	0.03%
2021/06/03	11	18.02	45	18.04	18.00	-34	8,659	-0.39%
2021/06/02	66	17.79	25	18.36	17.65	41	8,577	0.48%
2021/06/01	10	17.45	60	17.98	18.05	-50	8,421	-0.59%
2021/05/31	52	17.72	12	17.58	17.40	40	8,325	0.48%
2021/05/28	31	18.04	30	18.30	18.05	1	8,254	0.01%
2021/05/27	25	17.95	35	18.12	18.00	-10	8,153	-0.12%
2021/05/26	42	17.67	58	18.19	17.65	-16	7,984	-0.20%
2021/05/25	51	18.00	7	16.84	17.80	44	7,866	0.56%
2021/05/24	28	18.15	35	18.41	18.05	-7	7,701	-0.09%
2021/05/21	11	16.52	21	16.52	17.00	-10	7,503	-0.13%
2021/05/20	77	16.01	55	16.38	15.85	22	7,359	0.30%
2021/05/14	2	14.00	0	0.00	14.00	2	7,222	0.03%
2021/05/13	2	15.20	100	14.75	14.75	-98	7,160	-1.37%
2021/05/12	2	16.35	4	16.70	16.35	-2	7,136	-0.03%
2021/05/11	2	18.85	13	19.91	18.15	-11	7,121	-0.15%
2021/05/10	3	19.23	6	19.18	18.75	-3	7,010	-0.04%
2021/05/07	6	18.08	10	17.95	18.40	-4	6,923	-0.06%
2021/05/06	15	18.03	0	0.00	18.00	15	6,865	0.22%
2021/05/05	6	19.11	0	0.00	18.35	6	6,797	0.09%
2021/05/04	0	0.00	50	20.30	18.10	-50	6,724	-0.74%
2021/05/03	60	21.72	10	21.75	20.10	50	6,612	0.76%
2021/04/29	5	19.80	0	0.00	20.90	5	6,287	0.08%
2021/04/28	1.1	20.20	3	20.95	20.50	-1.9	6,268	-0.03%
2021/04/27	10	20.78	20	21.05	20.80	-10	6,076	-0.16%
2021/04/26	2	19.60	0	0.00	19.80	2	5,744	0.03%
2021/04/23	25	18.54	11	18.89	18.00	14	5,636	0.25%
2021/04/22	15	20.33	16.2	20.21	19.10	-1.2	5,455	-0.02%
2021/04/21	112	18.98	5	19.00	19.10	107	5,187	2.06%	大買/鉅額交易
2021/04/20	6	17.40	8	17.09	17.40	-2	4,994	-0.04%
2021/04/16	0	0.00	2	14.43	14.45	-2	4,560	-0.04%
2021/04/15	0	0.00	10	13.70	13.95	-10	4,468	-0.22%
2021/04/14	10	13.25	10	14.35	13.75	0	4,484	0.00%
2021/04/13	10	14.00	0	0.00	14.00	10	4,432	0.23%
2021/04/09	1	13.95	0	0.00	13.70	1	4,398	0.02%
2021/04/07	0	0.00	15	13.67	13.80	-15	4,541	-0.33%
2021/04/06	10	13.40	10	13.60	13.40	0	4,692	0.00%
2021/04/01	12	13.37	10	13.60	13.40	2	4,746	0.04%
2021/03/31	10	13.45	0	0.00	13.45	10	4,761	0.21%
2021/03/23	5	13.20	2	14.70	13.20	3	4,762	0.06%
2021/03/22	14	14.72	3	14.60	14.55	11	4,594	0.24%
2021/03/19	1	14.00	1	13.40	14.10	0	4,268	0.00%
2021/03/18	0	0.00	10	13.00	12.85	-10	3,954	-0.25%
2021/03/17	10	11.80	10	12.21	12.15	0	3,797	0.00%
2021/03/16	8	12.25	3	12.25	12.25	5	3,572	0.14%
2021/03/12	0	0.00	0.1	10.20	10.15	-0.1	3,416	0.00%
2021/03/11	0	0.00	1	10.40	10.20	-1	3,410	-0.03%
2021/03/10	0	0.00	10	10.20	10.20	-10	3,400	-0.29%
2021/03/09	10	10.30	0	0.00	10.30	10	3,391	0.29%
2021/03/04	2	10.00	0	0.00	10.00	2	3,342	0.06%
2021/02/24	1	10.30	0	0.00	10.20	1	3,270	0.03%
2021/02/23	0	0.00	31	10.30	10.40	-31	3,250	-0.95%
2021/02/22	0	0.00	5	10.50	10.40	-5	3,208	-0.16%
2021/02/19	1	10.10	0	0.00	10.10	1	3,158	0.03%
2021/02/18	10	9.74	0	0.00	10.15	10	3,041	0.33%
2021/02/17	1	8.91	7	9.09	9.23	-6	2,994	-0.20%
2021/02/04	1	9.13	1	9.31	9.12	0	2,940	0.00%
2021/02/03	6	9.32	0	0.00	9.18	6	2,929	0.20%
2021/02/02	1	9.06	2	9.19	9.61	-1	2,905	-0.03%
2021/01/29	1	9.70	0	0.00	9.24	1	2,833	0.04%
2021/01/27	0	0.00	7	9.96	9.61	-7	2,782	-0.25%
2021/01/26	0	0.00	5	9.89	9.89	-5	2,752	-0.18%
2021/01/25	5	10.30	0	0.00	10.25	5	2,711	0.18%
2021/01/22	0	0.00	1	9.89	9.90	-1	2,634	-0.04%
2021/01/21	1	9.87	1	10.05	9.50	0	2,563	0.00%
2021/01/18	1	10.30	2	10.05	10.50	-1	2,379	-0.04%
2021/01/15	4	10.73	1	11.30	10.80	3	2,344	0.13%
2021/01/14	1	11.45	1	11.65	11.80	0	2,297	0.00%
2021/01/11	0	0.00	1	13.10	13.10	-1	2,125	-0.05%
2021/01/08	3	12.75	2	12.75	12.75	1	2,040	0.05%
2021/01/07	11	15.82	6	16.00	14.15	5	1,990	0.25%
2021/01/06	8	15.70	5	15.70	15.70	3	1,924	0.16%
2021/01/05	19	14.30	26	14.21	14.30	-7	1,827	-0.38%
2021/01/04	21	12.86	10	12.97	13.00	11	1,574	0.70%
2020/12/31	30	11.85	30	11.83	11.85	0	1,413	0.00%
2020/12/30	20	11.20	0	0.00	10.80	20	1,201	1.66%
2020/12/29	30	11.33	30	11.40	11.40	0	1,069	0.00%
2020/12/28	0	0.00	2	9.90	10.40	-2	865	-0.23%
2020/12/21	7	9.32	5	9.39	9.39	2	484	0.41%
2020/12/18	0	0.00	4	8.58	8.54	-4	386	-1.03%
2020/12/16	0	0.00	3	7.83	7.93	-3	328	-0.91%
2020/12/11	4	7.43	0	0.00	7.44	4	290	1.38%
2020/12/10	3	7.43	0	0.00	7.44	3	283	1.06%
2020/04/30	1	6.15	0	0.00	6.17	1	231	0.43%
2020/01/09	0	0.00	23	6.94	6.94	-23	187	-12.25%
2020/01/06	0.3	7.01	0	0.00	6.97	0.3	183	0.16%
2020/01/02	0.3	6.99	0	0.00	6.98	0.3	174	0.14%
2019/12/25	1	6.95	0	0.00	6.95	1	94	1.06%
2019/12/24	0	0.00	0.5	7.10	6.96	-0.5	95	-0.56%
2019/12/23	21	6.99	0	0.00	6.95	21	95	22.00%
2019/12/20	1	7.00	0	0.00	7.00	1	95	1.05%
2019/11/18	0	0.00	1	7.31	7.30	-1	97	-1.02%
2019/06/10	1	8.01	0	0.00	7.83	1	216	0.46%
2018/12/03	21	7.50	21	7.85	7.70	0	128	0.00%
2018/03/15	2	7.70	2	7.80	7.36	0	369	0.00%