志信 (2611)-統一-新竹券商分點個股進出

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
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
6,679張
產業
上市航運類股
236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－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/05/23	12	30.47	0	0.00	30.10	12	7,627	0.16%
2024/05/22	0	0.00	2	29.95	30.40	-2	7,541	-0.03%
2024/05/17	2	30.80	10	30.95	31.20	-8	7,428	-0.11%
2024/05/16	1	30.00	80	30.33	30.65	-79	7,234	-1.09%
2024/05/15	2	29.75	0	0.00	29.75	2	7,061	0.03%
2024/05/14	0	0.00	1	29.00	28.70	-1	6,847	-0.01%
2024/05/13	15	29.40	0	0.00	28.70	15	6,734	0.22%
2024/05/10	0	0.00	1.4	29.19	29.05	-1.4	6,498	-0.02%
2024/05/08	24	29.68	19	28.79	28.40	5	6,205	0.08%
2024/05/07	0	0.00	2	28.58	28.65	-2	5,948	-0.03%
2024/05/06	0	0.00	5	28.40	28.50	-5	5,855	-0.09%
2024/05/03	24	29.45	11	29.48	28.90	13	5,778	0.22%
2024/05/02	51	29.92	15	29.07	29.70	36	5,634	0.64%
2024/04/30	39	31.04	15	29.36	29.75	24	5,255	0.46%
2024/04/29	8	29.69	1	30.40	30.40	7	4,712	0.15%
2024/04/26	1	27.65	5.1	27.65	27.65	-4.1	4,583	-0.09%
2024/04/25	0	0.00	2	24.95	25.15	-2	4,234	-0.05%
2024/04/24	0	0.00	5	25.12	25.15	-5	4,193	-0.12%
2024/04/22	12	25.28	1	25.50	24.50	11	4,141	0.27%
2024/04/18	1	24.60	0	0.00	24.70	1	4,034	0.02%
2024/04/17	0	0.00	1	25.00	24.60	-1	4,003	-0.02%
2024/04/12	0	0.00	35	23.30	23.90	-35	4,022	-0.87%
2024/04/08	0	23.80	0	0.00	24.10	0	4,708	0.00%
2024/04/03	3	23.60	0	0.00	23.60	3	4,670	0.06%
2024/03/29	36	23.66	0	0.00	23.45	36	4,670	0.77%
2024/03/27	2	23.55	2	23.30	23.35	0	4,740	0.00%
2024/03/26	5	23.42	73	23.23	23.20	-68	4,790	-1.42%
2024/03/21	0.6	24.55	0	0.00	24.35	0.6	4,675	0.01%
2024/03/20	0.4	24.42	0	0.00	24.70	0.4	4,576	0.01%
2024/03/19	3	25.25	3	24.87	24.75	0	4,482	0.00%
2024/03/18	12	24.59	21	24.40	24.35	-9	4,221	-0.21%
2024/03/15	15	24.80	43	24.72	24.50	-28	3,899	-0.72%
2024/03/14	0	0.00	2	22.70	22.70	-2	3,454	-0.06%
2024/03/13	0	0.00	9.6	20.87	20.65	-9.6	3,496	-0.27%
2024/03/11	2	19.40	5.1	19.05	19.40	-3.1	3,704	-0.08%
2024/03/08	0	0.00	0.1	18.50	18.55	-0.1	3,826	0.00%
2024/03/05	0	0.00	0.1	17.80	17.80	-0.1	3,818	0.00%
2024/03/01	38	17.54	0	0.00	17.50	38	3,792	1.00%
2024/02/29	2	17.70	0.1	17.80	17.65	1.9	3,792	0.05%
2024/01/30	0.2	16.50	0	0.00	16.25	0.2	3,581	0.00%
2024/01/22	7	16.60	5.2	16.54	16.55	1.8	3,523	0.05%
2024/01/19	0	0.00	6	16.67	16.70	-6	3,498	-0.17%
2024/01/16	0	0.00	2	17.20	17.25	-2	3,434	-0.06%
2024/01/12	1	17.70	3	17.67	17.50	-2	3,384	-0.06%
2024/01/11	2	17.45	4	17.30	17.40	-2	3,320	-0.06%
2024/01/08	0	0.00	2	17.66	17.65	-2	3,176	-0.06%
2024/01/05	7	18.66	12	18.68	18.35	-5	3,066	-0.16%
2024/01/04	12	18.27	5.3	18.50	18.50	6.7	2,534	0.26%
2023/12/22	1	16.75	2	16.70	17.10	-1	2,074	-0.05%
2023/12/21	5	17.40	0	0.00	17.10	5	2,002	0.25%
2023/12/14	0	0.00	18.2	16.58	16.30	-18.2	1,750	-1.04%
2023/12/13	10	17.00	0	0.00	16.70	10	1,718	0.58%
2023/12/12	0	0.00	4	16.90	16.75	-4	1,710	-0.23%
2023/12/08	2	17.20	0	0.00	17.20	2	1,628	0.12%
2023/12/07	5.6	17.28	17	17.54	16.85	-11.4	1,518	-0.75%
2023/12/06	24	17.92	1	18.00	18.00	23	1,394	1.65%
2023/12/05	0	0.00	14.1	17.75	17.75	-14.1	1,007	-1.40%
2023/12/01	0	0.00	5	14.70	14.70	-5	646	-0.77%
2023/11/27	0	0.00	2	14.25	13.90	-2	557	-0.36%
2023/11/24	1	13.95	10	13.95	14.00	-9	545	-1.65%
2023/11/22	1	13.70	0	0.00	13.55	1	517	0.19%
2023/11/21	33	13.70	18	13.65	13.65	15	518	2.89%
2023/11/16	30	13.60	30	13.75	13.75	0	513	0.00%
2023/11/14	0	0.00	47	13.65	13.60	-47	586	-8.01%
2023/10/02	2	12.85	0	0.00	12.80	2	615	0.33%
2023/09/18	50	13.50	3	13.25	13.30	47	653	7.19%
2023/09/11	0	0.00	8	12.55	12.50	-8	656	-1.22%
2023/09/01	0	0.00	1	12.85	12.90	-1	927	-0.11%
2023/08/21	1	13.00	0	0.00	13.00	1	1,291	0.08%
2023/08/18	6	13.86	1	13.65	13.65	5	1,350	0.37%
2023/08/10	9	13.31	0	0.00	13.30	9	1,267	0.71%
2023/08/09	0	0.00	1	13.40	13.35	-1	1,265	-0.08%
2023/07/18	10	12.90	0	0.00	12.70	10	1,241	0.81%
2023/07/14	0	0.00	2	12.85	12.95	-2	1,234	-0.16%
2023/07/10	0	0.00	1	13.10	13.10	-1	1,242	-0.08%
2023/06/30	0.1	13.60	0	0.00	13.35	0.1	1,217	0.01%
2023/06/29	0	0.00	1	13.35	13.35	-1	1,208	-0.08%
2023/06/21	0	0.00	7	13.95	13.75	-7	1,210	-0.58%
2023/06/16	3	14.10	0	0.00	14.05	3	1,192	0.25%
2023/06/14	2.4	14.24	0	0.00	14.05	2.4	1,169	0.21%
2023/06/13	1	13.90	0	0.00	13.85	1	1,161	0.09%
2023/06/12	6	13.89	0	0.00	13.80	6	1,161	0.52%
2023/06/08	10	14.25	15	14.45	14.40	-5	1,135	-0.44%
2023/06/02	10	13.65	0	0.00	13.60	10	1,008	0.99%
2023/05/30	2	13.50	2	13.45	13.35	0	1,105	0.00%
2023/05/26	0	0.00	4	13.91	13.75	-4	1,366	-0.29%
2023/05/25	2	14.55	5	14.20	14.50	-3	1,463	-0.20%
2023/05/17	25	12.82	0	0.00	12.75	25	1,216	2.05%
2023/05/16	5	12.65	0	0.00	12.70	5	1,219	0.41%
2023/05/15	20	12.50	0	0.00	12.55	20	1,225	1.63%
2023/04/21	0.3	13.50	0	0.00	13.10	0.3	1,266	0.02%
2023/04/10	2	13.75	0	0.00	13.75	2	1,248	0.16%
2023/03/28	3	13.50	0	0.00	13.45	3	1,537	0.20%
2023/03/17	1	13.60	1	13.70	13.70	0	1,562	0.00%
2023/03/16	4	14.05	4	13.75	13.50	0	1,561	0.00%
2023/03/08	0	0.00	9	14.84	14.70	-9	1,645	-0.55%
2023/03/06	0	0.00	3	14.80	15.00	-3	1,639	-0.18%
2023/03/03	0.1	15.10	4	15.04	15.10	-3.9	1,631	-0.24%
2023/03/02	20	15.52	16	15.14	15.30	4	1,585	0.25%
2023/03/01	0	0.00	11	14.69	14.60	-11	1,511	-0.73%
2023/02/24	12	15.53	10	15.30	15.05	2	1,448	0.14%
2023/02/23	2	15.00	0	0.00	15.05	2	1,235	0.16%
2023/02/21	4	13.75	0	0.00	13.75	4	1,095	0.37%
2023/02/09	10	13.60	0	0.00	13.45	10	1,097	0.91%
2023/02/08	3	13.50	0	0.00	13.45	3	1,104	0.27%
2023/02/03	1	13.60	0	0.00	13.60	1	1,113	0.09%
2023/02/02	0	0.00	2	13.55	13.60	-2	1,104	-0.18%
2023/02/01	4	13.43	0	0.00	13.35	4	1,099	0.36%
2023/01/30	1	13.20	0	0.00	13.15	1	1,110	0.09%
2023/01/16	1	13.15	0	0.00	13.10	1	1,117	0.09%
2023/01/12	3	13.35	0	0.00	13.35	3	1,117	0.27%
2023/01/05	0	0.00	5	13.50	13.30	-5	1,153	-0.43%
2023/01/04	0	0.00	2	13.30	13.30	-2	1,154	-0.17%
2023/01/03	5	13.35	0	0.00	13.40	5	1,159	0.43%
2022/12/27	5	13.65	5	14.05	13.75	0	1,180	0.00%
2022/12/23	6	13.98	6	14.00	14.10	0	1,176	0.00%
2022/12/22	3	14.43	2.1	14.57	14.15	0.9	1,173	0.08%
2022/12/08	1	13.40	0	0.00	13.50	1	1,044	0.10%
2022/12/01	10	14.33	11	14.65	14.70	-1	1,018	-0.10%
2022/11/18	1	13.10	0	0.00	13.00	1	893	0.11%
2022/11/04	0	0.00	1	12.65	12.70	-1	876	-0.11%
2022/11/03	1	12.45	0	0.00	12.50	1	859	0.12%
2022/11/02	0	0.00	1	12.55	12.40	-1	858	-0.12%
2022/10/28	2	12.10	1	12.50	12.10	1	895	0.11%
2022/10/27	0	0.00	1	12.40	12.40	-1	920	-0.11%
2022/10/26	1	11.85	1	12.15	12.05	0	932	0.00%
2022/10/19	2	12.75	2	12.93	12.65	0	954	0.00%
2022/10/18	1	12.65	0	0.00	12.70	1	963	0.10%
2022/10/17	1	12.00	0	0.00	12.75	1	977	0.10%
2022/10/14	0	0.00	1	12.75	12.90	-1	997	-0.10%
2022/10/07	10	14.20	0	0.00	14.20	10	997	1.00%
2022/09/15	0	0.00	0.1	15.50	15.50	-0.1	1,009	-0.01%
2022/09/07	1	15.15	0	0.00	15.10	1	1,024	0.10%
2022/09/01	0	0.00	1	16.40	16.40	-1	1,006	-0.10%
2022/08/17	0	0.00	2	18.15	17.95	-2	1,213	-0.16%
2022/08/10	2	18.20	0	0.00	18.10	2	1,385	0.14%
2022/08/08	0	0.00	1	17.80	17.80	-1	1,489	-0.07%
2022/08/02	1	21.00	2	21.00	21.00	-1	1,600	-0.06%
2022/08/01	2	21.35	0	0.00	21.35	2	1,627	0.12%
2022/07/26	0	0.00	1	20.05	19.95	-1	1,989	-0.05%
2022/07/21	2	20.60	2	19.60	19.65	0	2,329	0.00%
2022/07/19	0	0.00	1	19.20	19.30	-1	2,702	-0.04%
2022/07/04	1	16.90	0	0.00	17.15	1	4,082	0.02%
2022/07/01	2	17.50	3	17.65	17.10	-1	4,160	-0.02%
2022/06/30	3	18.50	3	18.40	18.30	0	4,357	0.00%
2022/06/28	0	0.00	5	19.69	19.40	-5	4,536	-0.11%
2022/06/27	1	19.90	1	19.95	19.85	0	4,541	0.00%
2022/06/24	7	19.45	0	0.00	19.00	7	4,575	0.15%
2022/06/22	1	19.00	0	0.00	18.90	1	4,646	0.02%
2022/06/17	0	0.00	5	20.00	20.25	-5	4,687	-0.11%
2022/06/01	0.1	22.40	2	22.40	22.40	-1.9	6,894	-0.03%
2022/05/31	2	22.70	0	0.00	22.40	2	7,409	0.03%
2022/05/11	0.1	23.60	0	0.00	23.40	0.1	10,923	0.00%
2022/05/04	1	24.55	1	24.15	24.10	0	10,737	0.00%
2022/04/29	18	23.93	8	23.72	23.40	10	10,482	0.10%
2022/04/27	0	0.00	2	23.50	23.75	-2	10,231	-0.02%
2022/04/26	2	25.00	2	24.35	24.05	0	10,125	0.00%
2022/04/25	6	26.02	4	26.23	24.40	2	10,002	0.02%
2022/04/22	8	26.31	4.1	26.41	26.80	3.9	9,730	0.04%
2022/04/21	0	0.00	1	24.65	24.40	-1	9,100	-0.01%
2022/04/20	1	25.25	1	24.90	24.25	0	9,032	0.00%
2022/04/19	0	0.00	5	23.95	23.70	-5	8,785	-0.06%
2022/04/18	6	23.46	3	23.50	23.55	3	8,769	0.03%
2022/04/15	0	0.00	7	24.58	24.25	-7	8,735	-0.08%
2022/04/13	0.1	23.60	0	0.00	23.85	0.1	8,537	0.00%
2022/04/12	1	23.50	0	0.00	23.05	1	8,504	0.01%
2022/04/08	0	0.00	1	24.25	24.00	-1	8,456	-0.01%
2022/04/07	0	0.00	1	23.80	23.45	-1	8,367	-0.01%
2022/04/06	0	0.00	3	25.00	24.10	-3	8,278	-0.04%
2022/03/31	1	23.25	0	0.00	23.20	1	7,890	0.01%
2022/03/29	5	23.40	12	24.03	23.65	-7	7,874	-0.09%
2022/03/28	1	23.00	11	23.04	23.70	-10	7,813	-0.13%
2022/03/24	10	23.20	0	0.00	23.20	10	7,730	0.13%
2022/03/23	2	23.50	1	23.90	23.55	1	7,717	0.01%
2022/03/22	1	23.65	0	0.00	23.60	1	7,692	0.01%
2022/03/21	0	0.00	1	23.70	24.00	-1	7,681	-0.01%
2022/03/18	15	23.60	2	23.70	23.75	13	7,652	0.17%
2022/03/17	2	23.95	3	24.10	24.20	-1	7,608	-0.01%
2022/03/16	0	0.00	2	24.10	23.70	-2	7,527	-0.03%
2022/03/15	1	24.65	2	24.38	24.40	-1	7,438	-0.01%
2022/03/14	1	25.15	1	25.90	25.05	0	7,398	0.00%
2022/03/11	1	24.60	5	24.65	25.45	-4	7,320	-0.05%
2022/03/10	51	26.07	41	25.42	25.30	10	7,132	0.14%
2022/03/09	6	23.55	11	24.95	24.95	-5	6,272	-0.08%
2022/03/08	1	22.65	12	23.18	22.70	-11	6,197	-0.18%
2022/03/07	13	24.77	3	24.73	24.55	10	5,986	0.17%
2022/03/04	8	26.06	17	26.01	24.65	-9	5,710	-0.16%
2022/03/03	67	25.55	91	25.60	25.35	-24	5,208	-0.46%
2022/03/02	0	0.00	4	23.93	24.20	-4	4,154	-0.10%
2022/03/01	27	21.96	8	22.15	22.00	19	3,983	0.48%
2022/02/25	31	24.93	22	24.02	23.10	9	3,795	0.24%
2022/02/24	40	24.29	62	24.18	24.00	-22	3,067	-0.72%
2022/02/23	9	21.25	0	0.00	22.65	9	1,939	0.46%
2022/02/22	11	21.66	13	21.60	20.60	-2	1,827	-0.11%
2022/02/21	1	21.30	0	0.00	21.90	1	1,512	0.07%
2022/02/18	1	19.55	3	19.55	19.95	-2	1,489	-0.13%
2022/02/17	0	0.00	1	18.45	18.15	-1	1,479	-0.07%
2022/02/14	1	18.15	0	0.00	18.00	1	1,726	0.06%
2022/02/11	1	18.45	0	0.00	18.30	1	1,755	0.06%
2022/02/09	3	18.50	0	0.00	18.45	3	1,938	0.15%
2022/02/07	5	18.20	2	17.60	18.40	3	2,032	0.15%
2022/01/26	1	16.75	0	0.00	17.10	1	2,190	0.05%
2022/01/25	1	16.85	0	0.00	16.60	1	2,276	0.04%
2022/01/24	1	17.10	0	0.00	17.25	1	2,322	0.04%
2022/01/21	2	17.70	2	17.75	17.40	0	2,380	0.00%
2022/01/19	1	18.00	0	0.00	18.05	1	2,486	0.04%
2022/01/18	10	18.39	12	18.49	18.50	-2	2,586	-0.08%
2022/01/17	2	17.75	2	17.55	18.15	0	2,689	0.00%
2022/01/14	4	17.90	1	18.15	17.95	3	2,789	0.11%
2022/01/13	0	0.00	2	18.40	18.20	-2	2,844	-0.07%
2022/01/10	0	0.00	2	18.85	18.95	-2	3,012	-0.07%
2022/01/07	4	19.25	0	0.00	18.95	4	3,132	0.13%
2022/01/05	2	19.63	0	0.00	19.55	2	3,339	0.06%
2022/01/04	4	19.65	0	0.00	19.65	4	3,424	0.12%
2022/01/03	2	19.70	2	19.80	19.65	0	3,486	0.00%
2021/12/30	1	20.15	0	0.00	20.20	1	3,635	0.03%
2021/12/29	4	20.10	0	0.00	20.05	4	3,721	0.11%
2021/12/28	7	20.19	1	20.55	20.05	6	3,900	0.15%
2021/12/24	1	20.05	0	0.00	20.00	1	4,110	0.02%
2021/12/21	0	0.00	1	20.55	20.55	-1	4,298	-0.02%
2021/12/20	1	20.35	0	0.00	20.25	1	4,330	0.02%
2021/12/09	0	0.00	1	20.95	20.75	-1	4,523	-0.02%
2021/12/08	2	20.90	0	0.00	20.80	2	4,596	0.04%
2021/12/07	1	20.90	0	0.00	20.90	1	4,577	0.02%
2021/12/06	1	20.75	0	0.00	20.45	1	4,577	0.02%
2021/11/24	0	0.00	1	20.30	20.40	-1	5,451	-0.02%
2021/11/23	1	19.90	0	0.00	19.85	1	5,553	0.02%
2021/11/18	0	0.00	1	20.55	20.30	-1	6,770	-0.01%
2021/11/17	1	20.20	0	0.00	20.15	1	6,922	0.01%
2021/11/16	2	20.60	6	20.85	20.55	-4	7,259	-0.06%
2021/11/15	14	20.91	6	20.55	20.55	8	7,614	0.11%
2021/11/10	0	0.00	1	21.85	21.80	-1	7,667	-0.01%
2021/11/01	0	0.00	1	21.70	21.65	-1	7,800	-0.01%
2021/10/26	0	0.00	6	20.75	21.45	-6	8,291	-0.07%
2021/10/25	7	21.72	0	0.00	21.40	7	8,748	0.08%
2021/10/20	5	22.00	0	0.00	21.45	5	9,632	0.05%
2021/10/18	0	0.00	2	21.40	21.65	-2	10,050	-0.02%
2021/10/15	2	21.45	1	21.55	21.85	1	10,222	0.01%
2021/10/14	0	0.00	1	22.05	22.10	-1	10,267	-0.01%
2021/10/08	1	23.40	4	22.94	22.70	-3	11,310	-0.03%
2021/10/07	6	23.74	1	23.45	23.10	5	11,328	0.04%
2021/10/06	1	22.80	16	22.40	22.35	-15	11,220	-0.13%
2021/10/05	16	23.06	3	23.33	23.35	13	11,208	0.12%
2021/10/01	4	23.54	0	0.00	23.85	4	11,089	0.04%
2021/09/29	2	25.60	1	24.95	24.85	1	11,107	0.01%
2021/09/24	0	0.00	6	26.80	26.65	-6	11,466	-0.05%
2021/09/23	3	27.33	3	26.68	26.60	0	12,106	0.00%
2021/09/22	4	26.90	0	0.00	26.55	4	12,926	0.03%
2021/09/17	8	28.19	6	28.00	27.70	2	13,174	0.02%
2021/09/16	0	0.00	2	27.40	27.40	-2	13,240	-0.02%
2021/09/15	0	0.00	1	27.95	27.95	-1	13,513	-0.01%
2021/09/14	2	28.05	2	28.45	27.95	0	13,918	0.00%
2021/09/10	1	28.45	5	28.40	28.40	-4	14,344	-0.03%
2021/09/09	0	0.00	5	28.20	28.35	-5	14,479	-0.03%
2021/09/08	5	28.06	4	28.09	28.00	1	14,824	0.01%
2021/09/07	6	28.98	6	28.88	28.55	0	15,480	0.00%
2021/09/06	15	28.10	3	27.75	28.00	12	15,448	0.08%
2021/09/02	9	31.28	12	31.41	30.70	-3	15,359	-0.02%
2021/09/01	5	31.26	3	31.90	31.20	2	15,292	0.01%
2021/08/31	5	31.79	4	31.94	32.30	1	15,256	0.01%
2021/08/30	7	32.91	31	32.67	32.05	-24	15,171	-0.16%
2021/08/27	1	32.35	11	31.89	31.75	-10	15,141	-0.07%
2021/08/26	17	33.46	0	0.00	33.20	17	15,115	0.11%
2021/08/25	10	33.71	3	33.05	33.15	7	15,099	0.05%
2021/08/24	40	35.57	49	35.34	33.70	-9	14,935	-0.06%
2021/08/23	0	0.00	8	33.41	33.55	-8	14,149	-0.06%
2021/08/20	55	29.01	48	30.04	30.50	7	14,090	0.05%
2021/08/19	23	27.98	9	27.99	27.75	14	13,895	0.10%
2021/08/18	5	26.00	16	26.56	27.65	-11	13,610	-0.08%
2021/08/16	2	27.60	0	0.00	26.45	2	13,792	0.01%
2021/08/13	3	28.30	3	27.95	27.55	0	13,919	0.00%
2021/08/11	10	28.62	16	28.37	27.70	-6	14,065	-0.04%
2021/08/10	4	30.16	3	29.60	29.00	1	14,027	0.01%
2021/08/09	5	30.33	5	30.49	30.10	0	13,992	0.00%
2021/08/06	17	30.74	10	30.72	30.05	7	13,896	0.05%
2021/08/05	7	29.27	6	29.03	28.80	1	13,730	0.01%
2021/08/04	1	30.25	1	29.85	29.85	0	13,720	0.00%
2021/08/03	3	30.65	4	30.89	30.35	-1	13,778	-0.01%
2021/08/02	14	30.58	10	30.50	30.80	4	13,762	0.03%
2021/07/30	13	30.92	12	30.35	30.05	1	13,574	0.01%
2021/07/29	22	32.37	28	32.71	32.20	-6	13,418	-0.04%
2021/07/28	35	32.61	33	32.64	32.00	2	12,971	0.02%
2021/07/27	26	33.07	26	32.09	31.25	0	12,791	0.00%
2021/07/26	43	33.12	39	33.21	33.30	4	12,925	0.03%
2021/07/23	13	30.47	18	31.06	31.45	-5	12,513	-0.04%
2021/07/22	10	29.87	4	31.20	28.60	6	12,471	0.05%
2021/07/21	21	32.82	17	32.70	30.55	4	12,569	0.03%
2021/07/20	12	32.62	16	31.82	31.90	-4	12,433	-0.03%
2021/07/19	27	36.42	31	36.26	34.55	-4	12,481	-0.03%
2021/07/16	53	35.12	32	34.96	35.35	21	12,354	0.17%
2021/07/15	2	33.00	25	33.00	33.00	-23	11,876	-0.19%
2021/07/14	1	29.35	11	29.45	30.00	-10	12,108	-0.08%
2021/07/13	9	32.91	2	35.00	32.60	7	12,168	0.06%
2021/07/12	4	36.53	10	36.54	36.20	-6	12,242	-0.05%
2021/07/09	2	39.30	1	37.55	37.20	1	12,208	0.01%
2021/07/08	9	39.47	2	36.30	39.00	7	12,265	0.06%
2021/07/07	1	36.10	0	0.00	36.10	1	12,525	0.01%
2021/07/06	0	0.00	4	38.26	38.25	-4	12,506	-0.03%
2021/07/05	14	38.19	12	38.18	38.85	2	12,467	0.02%
2021/07/02	65	41.69	32	41.35	40.85	33	12,448	0.27%
2021/07/01	114	42.51	138	44.54	43.50	-24	12,366	-0.19%	大買/大賣/
2021/06/30	23	40.88	42	40.33	42.40	-19	12,153	-0.16%
2021/06/29	42	38.41	38	37.83	38.55	4	11,489	0.03%
2021/06/28	27	35.05	10	34.50	35.05	17	10,734	0.16%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	15	27.10	25	28.78	29.00	-10	10,417	-0.10%
2021/06/23	45	27.00	19	26.84	26.40	26	10,189	0.26%
2021/06/22	17	29.21	13.4	28.79	29.30	3.6	9,789	0.04%
2021/06/21	5	26.65	0	0.00	26.65	5	9,355	0.05%
2021/06/18	11	24.20	40	24.25	24.25	-29	9,466	-0.31%
2021/06/17	46	20.56	2	21.25	22.05	44	9,624	0.46%
2021/06/16	22	19.90	16	19.80	20.05	6	9,541	0.06%
2021/06/15	10	18.93	7	18.96	19.45	3	8,924	0.03%
2021/06/11	9	17.96	17	18.02	17.70	-8	8,886	-0.09%
2021/06/10	1	17.15	1	17.05	17.05	0	8,850	0.00%
2021/06/09	2	17.48	2	17.40	17.40	0	8,887	0.00%
2021/06/08	5	17.58	3	17.63	17.50	2	8,857	0.02%
2021/06/07	5	17.13	3	17.10	17.10	2	8,802	0.02%
2021/06/04	7	17.96	0	0.00	17.55	7	8,771	0.08%
2021/06/02	6	17.97	4	18.28	17.65	2	8,577	0.02%
2021/06/01	1	17.60	4	17.83	18.05	-3	8,421	-0.04%
2021/05/31	1	18.05	0	0.00	17.40	1	8,325	0.01%
2021/05/28	2	17.93	1	18.05	18.05	1	8,254	0.01%
2021/05/26	0	0.00	5	18.20	17.65	-5	7,984	-0.06%
2021/05/25	12	17.48	15.1	17.33	17.80	-3.1	7,866	-0.04%
2021/05/24	0	0.00	4	18.58	18.05	-4	7,701	-0.05%
2021/05/21	1	16.50	6	17.14	17.00	-5	7,503	-0.07%
2021/05/20	10	16.15	2	16.00	15.85	8	7,359	0.11%
2021/05/13	0	0.00	3	14.75	14.75	-3	7,160	-0.04%
2021/05/11	0	0.00	2	19.00	18.15	-2	7,121	-0.03%
2021/05/10	1	19.20	0	0.00	18.75	1	7,010	0.01%
2021/05/05	1	18.75	0	0.00	18.35	1	6,797	0.01%
2021/05/04	3	18.10	23	19.13	18.10	-20	6,724	-0.30%
2021/05/03	18	21.64	11	21.43	20.10	7	6,612	0.11%
2021/04/29	4	20.38	21	20.80	20.90	-17	6,287	-0.27%
2021/04/28	8	21.53	14	20.63	20.50	-6	6,268	-0.10%
2021/04/27	27	20.88	22	20.78	20.80	5	6,076	0.08%
2021/04/26	8	18.45	0	0.00	19.80	8	5,744	0.14%
2021/04/23	3	19.45	0	0.00	18.00	3	5,636	0.05%
2021/04/22	66	20.77	53	20.24	19.10	13	5,455	0.24%
2021/04/21	8	18.47	4	18.95	19.10	4	5,187	0.08%
2021/04/20	8	17.08	7	16.93	17.40	1	4,994	0.02%
2021/04/19	1	15.00	0	0.00	15.85	1	4,626	0.02%
2021/04/14	4	14.38	5	13.26	13.75	-1	4,484	-0.02%
2021/04/13	1	14.30	18	15.01	14.00	-17	4,432	-0.38%
2021/04/12	4	13.80	0	0.00	14.10	4	4,304	0.09%
2021/04/09	0	0.00	5	13.91	13.70	-5	4,398	-0.11%
2021/04/08	0	0.00	4	14.25	14.25	-4	4,535	-0.09%
2021/04/07	2.1	13.51	0	0.00	13.80	2.1	4,541	0.05%
2021/03/31	0	0.00	1	14.20	13.45	-1	4,761	-0.02%
2021/03/26	0	0.00	9	13.55	13.60	-9	4,788	-0.19%
2021/03/25	5	13.10	0	0.00	13.15	5	4,825	0.10%
2021/03/24	5	13.50	2	13.65	13.70	3	4,820	0.06%
2021/03/23	9	13.40	14	13.32	13.20	-5	4,762	-0.10%
2021/03/22	33	14.73	16	14.35	14.55	17	4,594	0.37%
2021/03/19	16	14.07	17	13.55	14.10	-1	4,268	-0.02%
2021/03/18	0	0.00	1	12.65	12.85	-1	3,954	-0.03%
2021/03/17	13	12.74	20	12.75	12.15	-7	3,797	-0.18%
2021/03/15	16	11.15	1	11.15	11.15	15	3,478	0.43%
2021/03/11	0	0.00	4	10.28	10.20	-4	3,410	-0.12%
2021/03/08	0	0.00	3	10.25	9.98	-3	3,376	-0.09%
2021/03/05	3	10.25	0	0.00	9.93	3	3,356	0.09%
2021/03/03	0	0.00	4	9.93	10.00	-4	3,330	-0.12%
2021/03/02	1	10.25	1	10.25	9.90	0	3,312	0.00%
2021/02/19	16	10.53	10	10.35	10.10	6	3,158	0.19%
2021/02/18	0	0.00	2	9.74	10.15	-2	3,041	-0.07%
2021/02/03	2	9.20	0	0.00	9.18	2	2,929	0.07%
2021/02/01	0	0.00	0	9.24	8.93	0	2,858	0.00%
2021/01/28	2	9.75	0	0.00	9.67	2	2,804	0.07%
2021/01/26	0	0.00	6	9.97	9.89	-6	2,752	-0.22%
2021/01/25	6	10.35	0	0.00	10.25	6	2,711	0.22%
2021/01/22	1	9.77	0	0.00	9.90	1	2,634	0.04%
2021/01/21	30	9.65	30	9.40	9.50	0	2,563	0.00%
2021/01/20	6	9.87	5	9.80	9.18	1	2,429	0.04%
2021/01/19	0	0.00	13	10.20	10.15	-13	2,397	-0.54%
2021/01/18	0	0.00	2	9.99	10.50	-2	2,379	-0.08%
2021/01/15	0	0.00	2	10.75	10.80	-2	2,344	-0.09%
2021/01/14	5	11.45	5	11.75	11.80	0	2,297	0.00%
2021/01/13	1	11.30	111	11.20	11.30	-110	2,235	-4.92%	大賣/鉅額交易
2021/01/12	62	11.90	60	11.87	11.80	2	2,180	0.09%
2021/01/11	110	13.13	0	0.00	13.10	110	2,125	5.17%	大買/鉅額交易
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	3	15.35	8	14.15	14.15	-5	1,990	-0.25%
2021/01/06	12	15.70	24	15.70	15.70	-12	1,924	-0.62%
2021/01/05	4	14.23	0	0.00	14.30	4	1,827	0.22%
2021/01/04	27	12.83	9	12.97	13.00	18	1,574	1.14%
2020/12/31	0	0.00	2	11.85	11.85	-2	1,413	-0.14%
2020/12/30	2	11.05	0	0.00	10.80	2	1,201	0.17%
2020/12/29	2	11.40	1	11.35	11.40	1	1,069	0.09%
2020/12/23	0	0.00	20	8.81	8.79	-20	659	-3.03%
2020/12/22	25	10.02	0	0.00	9.07	25	624	4.00%
2020/12/11	0	0.00	0.2	7.40	7.44	-0.2	290	-0.09%
2020/08/31	0	0.00	1	7.20	7.11	-1	235	-0.43%
2020/08/28	0	0.00	1	7.05	6.99	-1	223	-0.45%
2020/06/18	2	6.95	0	0.00	6.92	2	207	0.96%
2019/11/18	0	0.00	30	7.32	7.30	-30	97	-30.74%
2019/06/10	40	8.04	10	7.85	7.83	30	216	13.85%
2019/05/29	0	0.00	0.1	7.55	7.55	-0.1	196	-0.03%
2019/01/23	0	0.00	1	6.66	6.68	-1	140	-0.71%
2018/12/03	2	7.93	2	7.77	7.70	0	128	0.00%
2018/05/14	0	0.00	6	7.56	7.58	-6	735	-0.82%
2018/03/29	6	7.25	0	0.00	7.26	6	594	1.01%
2018/02/06	0	0.00	5	6.90	6.87	-5	148	-3.36%
2018/01/24	5	7.14	0	0.00	7.15	5	205	2.43%
2018/01/22	0	0.00	10	7.22	7.19	-10	215	-4.65%