志信 (2611)-統一-南京券商分點個股進出

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
32.20
漲跌
▲0.60
漲幅
+1.90%
成交量
15,505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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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	8	31.88	6	32.52	32.20	2	8,126	0.02%
2024/05/27	0	0.00	6	31.69	31.60	-6	7,911	-0.08%
2024/05/24	4	30.98	12	31.04	30.85	-8	7,768	-0.10%
2024/05/22	0	0.00	1	29.95	30.40	-1	7,541	-0.01%
2024/05/21	0	0.00	60	29.80	29.70	-60	7,514	-0.80%
2024/05/20	1	30.90	2	31.40	30.35	-1	7,517	-0.01%
2024/05/17	10	31.13	7	31.00	31.20	3	7,428	0.04%
2024/05/16	1	30.45	1	30.60	30.65	0	7,234	0.00%
2024/05/15	6	29.78	5.3	29.51	29.75	0.7	7,061	0.01%
2024/05/14	0	0.00	3	28.80	28.70	-3	6,847	-0.04%
2024/05/13	21	29.96	22	28.83	28.70	-1	6,734	-0.01%
2024/05/10	35	29.27	14	29.26	29.05	21	6,498	0.32%
2024/05/09	0	0.00	2	28.80	28.40	-2	6,290	-0.03%
2024/05/08	1	29.05	0	0.00	28.40	1	6,205	0.02%
2024/05/06	0	0.00	2	28.50	28.50	-2	5,855	-0.03%
2024/05/03	1	28.70	0	0.00	28.90	1	5,778	0.02%
2024/05/02	41	29.58	0	0.00	29.70	41	5,634	0.73%
2024/04/30	37	29.73	133.8	31.85	29.75	-96.8	5,255	-1.84%	大賣/
2024/04/29	100	30.40	52	29.83	30.40	48	4,712	1.02%
2024/04/26	74	27.65	25	27.65	27.65	49	4,583	1.07%
2024/04/25	4	25.14	1	25.05	25.15	3	4,234	0.07%
2024/04/24	1	25.10	1	25.15	25.15	0	4,193	0.00%
2024/04/22	0.8	25.30	0	0.00	24.50	0.8	4,141	0.02%
2024/04/19	1	24.45	0	0.00	24.60	1	4,050	0.02%
2024/04/17	0	0.00	3	24.83	24.60	-3	4,003	-0.07%
2024/04/16	0	0.00	15	23.15	23.20	-15	3,915	-0.38%
2024/04/11	3	23.75	0	0.00	23.60	3	4,491	0.07%
2024/04/10	0	0.00	10	23.85	23.70	-10	4,730	-0.21%
2024/04/01	0	0.00	5	23.65	23.65	-5	4,677	-0.11%
2024/03/26	0	0.00	2	23.30	23.20	-2	4,790	-0.04%
2024/03/20	0	0.00	9	24.75	24.70	-9	4,576	-0.20%
2024/03/19	9	25.19	3	24.72	24.75	6	4,482	0.13%
2024/03/18	3	24.13	2.8	24.28	24.35	0.2	4,221	0.00%
2024/03/15	7.2	24.83	12	24.80	24.50	-4.8	3,899	-0.12%
2024/03/14	0	0.00	4	22.70	22.70	-4	3,454	-0.12%
2024/03/13	14.1	20.78	10	20.97	20.65	4.1	3,496	0.12%
2024/03/12	1.8	19.39	5	19.50	19.65	-3.2	3,423	-0.09%
2024/03/11	6	19.25	0	0.00	19.40	6	3,704	0.16%
2024/03/07	5	17.55	0	0.00	17.70	5	3,805	0.13%
2024/03/06	10	17.75	0	0.00	17.65	10	3,831	0.26%
2024/03/05	10	17.74	0	0.00	17.80	10	3,818	0.26%
2024/02/23	0.2	17.30	0	0.00	17.30	0.2	3,747	0.01%
2024/02/21	0.4	17.45	0	0.00	17.50	0.4	3,696	0.01%
2024/01/25	0	0.00	0	16.55	16.55	0	3,551	0.00%
2024/01/24	0	16.75	0	0.00	16.70	0	3,543	0.00%
2024/01/16	0	0.00	1	17.20	17.25	-1	3,434	-0.03%
2024/01/15	1	17.65	0	0.00	17.60	1	3,405	0.03%
2024/01/10	0	0.00	0	17.20	17.15	0	3,283	0.00%
2024/01/09	0	17.20	0	0.00	17.40	0	3,243	0.00%
2024/01/08	2	17.75	3	17.88	17.65	-1	3,176	-0.03%
2024/01/05	1	19.55	0.1	18.80	18.35	0.9	3,066	0.03%
2024/01/04	13.1	18.48	13	18.25	18.50	0.1	2,534	0.01%
2024/01/02	0	0.00	0.1	16.79	16.70	-0.1	2,260	0.00%
2023/12/28	0	0.00	0.4	16.40	16.60	-0.4	2,210	-0.02%
2023/12/26	0.5	16.35	0	0.00	16.60	0.5	2,147	0.02%
2023/12/21	0	0.00	1.5	17.13	17.10	-1.5	2,002	-0.08%
2023/12/20	0.5	16.40	0	0.00	16.70	0.5	1,914	0.03%
2023/12/14	0	0.00	3	16.55	16.30	-3	1,750	-0.17%
2023/12/12	3	16.97	6	16.78	16.75	-3	1,710	-0.18%
2023/12/11	0.5	17.00	5.1	16.95	16.90	-4.6	1,675	-0.27%
2023/12/08	5.5	17.29	2	17.43	17.20	3.5	1,628	0.21%
2023/12/07	1.1	17.53	0	0.00	16.85	1.1	1,518	0.07%
2023/12/05	2	17.65	204.6	17.54	17.75	-202.6	1,007	-20.11%	大賣/鉅額交易
2023/12/04	200	16.15	5	16.15	16.15	195	763	25.53%	大買/鉅額交易
2023/11/30	0	0.00	1	14.20	14.15	-1	596	-0.17%
2023/11/28	1	14.09	0	0.00	14.15	1	578	0.17%
2023/11/27	0.7	14.15	0	0.00	13.90	0.7	557	0.13%
2023/11/20	0	0.00	0	13.85	13.70	0	517	0.00%
2023/11/17	0	13.80	20	13.85	13.90	-20	518	-3.85%
2023/11/13	0	0.00	2	13.35	13.25	-2	567	-0.35%
2023/10/25	2	12.35	0	0.00	12.35	2	579	0.34%
2023/09/20	0	0.00	0.2	13.50	13.30	-0.2	664	-0.03%
2023/09/19	0	0.00	0.3	13.34	13.30	-0.3	653	-0.05%
2023/09/18	0.5	13.55	0	0.00	13.30	0.5	653	0.08%
2023/08/25	0	0.00	1	12.90	12.85	-1	1,032	-0.10%
2023/08/23	0	0.00	2	13.10	13.10	-2	1,057	-0.19%
2023/08/22	3	13.20	1	12.90	13.05	2	1,097	0.18%
2023/08/18	1	13.80	0	0.00	13.65	1	1,350	0.07%
2023/08/15	0	0.00	2	12.70	12.75	-2	1,279	-0.16%
2023/07/25	2	12.35	0	0.00	12.40	2	1,240	0.16%
2023/06/30	0	0.00	5	13.80	13.35	-5	1,217	-0.41%
2023/06/28	0	0.00	2	13.40	13.35	-2	1,210	-0.17%
2023/06/27	10	13.45	0	0.00	13.25	10	1,215	0.82%
2023/06/26	5	13.65	0	0.00	13.55	5	1,215	0.41%
2023/06/16	0	0.00	5	14.15	14.05	-5	1,192	-0.42%
2023/06/09	7	14.12	0	0.00	14.15	7	1,153	0.61%
2023/06/08	9	14.59	0	0.00	14.40	9	1,135	0.79%
2023/06/06	20	13.99	0.7	13.80	13.70	19.3	999	1.93%
2023/06/01	5	13.70	0	0.00	13.65	5	1,020	0.49%
2023/05/30	1	13.40	0	0.00	13.35	1	1,105	0.09%
2023/05/26	0	0.00	1	13.90	13.75	-1	1,366	-0.07%
2023/05/25	11	14.55	194	14.49	14.50	-183	1,463	-12.50%	大賣/鉅額交易
2023/05/24	192	14.35	0	0.00	14.35	192	1,268	15.14%	大買/鉅額交易
2023/04/12	2	13.75	0	0.00	13.75	2	1,239	0.16%
2023/03/28	0	0.00	3	13.50	13.45	-3	1,537	-0.20%
2023/03/14	1	13.75	0	0.00	13.75	1	1,555	0.06%
2023/03/10	1	14.55	0	0.00	14.25	1	1,579	0.06%
2023/03/06	1	14.90	0	0.00	15.00	1	1,639	0.06%
2023/02/24	1	15.50	1	15.10	15.05	0	1,448	0.00%
2023/02/20	0	13.60	0	0.00	13.50	0	1,091	0.00%
2023/01/17	0	0.00	2	13.10	13.10	-2	1,111	-0.18%
2022/12/26	2	13.65	2	13.60	13.65	0	1,175	0.00%
2022/12/22	1	14.60	0	0.00	14.15	1	1,173	0.09%
2022/12/01	180	14.70	180	14.68	14.70	0	1,018	0.00%	大買/大賣/
2022/10/18	0	0.00	1	13.00	12.70	-1	963	-0.10%
2022/10/17	0	0.00	10	12.03	12.75	-10	977	-1.02%
2022/10/11	0	0.00	10	13.51	13.35	-10	997	-1.00%
2022/09/28	0	0.00	3	12.95	12.70	-3	985	-0.30%
2022/08/31	2	16.60	0	0.00	16.85	2	1,012	0.20%
2022/07/28	0	0.00	2	20.20	20.25	-2	1,729	-0.12%
2022/07/25	3	20.00	0	0.00	20.20	3	2,188	0.14%
2022/07/22	1	19.70	3	19.87	20.20	-2	2,239	-0.09%
2022/07/08	1	18.20	0	0.00	18.10	1	3,921	0.03%
2022/07/01	1	18.40	0	0.00	17.10	1	4,160	0.02%
2022/06/24	1	19.45	0	0.00	19.00	1	4,575	0.02%
2022/06/23	2	19.25	1	19.05	18.30	1	4,623	0.02%
2022/06/22	0	0.00	3	19.28	18.90	-3	4,646	-0.06%
2022/06/21	3	19.60	1	19.35	19.95	2	4,661	0.04%
2022/06/20	2	19.25	2	19.68	19.00	0	4,686	0.00%
2022/05/31	0	0.00	900	22.42	22.40	-900	7,409	-12.15%	大賣/鉅額交易
2022/05/20	1	22.15	0	0.00	21.65	1	11,044	0.01%
2022/05/17	0	0.00	1	21.90	21.75	-1	11,122	-0.01%
2022/05/13	0	0.00	2	21.90	22.00	-2	11,026	-0.02%
2022/05/10	1	24.05	1	23.65	23.70	0	10,910	0.00%
2022/05/04	2	24.15	0	0.00	24.10	2	10,737	0.02%
2022/04/29	3	24.08	1	23.75	23.40	2	10,482	0.02%
2022/04/27	8	23.10	8	23.75	23.75	0	10,231	0.00%
2022/04/25	0	0.00	250	26.06	24.40	-250	10,002	-2.50%	大賣/鉅額交易
2022/04/22	286	26.79	40	26.53	26.80	246	9,730	2.53%	大買/鉅額交易
2022/04/21	1	25.00	40	24.90	24.40	-39	9,100	-0.43%
2022/04/20	20	25.15	22	25.42	24.25	-2	9,032	-0.02%
2022/04/19	0	0.00	50	23.79	23.70	-50	8,785	-0.57%
2022/04/14	2	24.43	1	24.50	24.15	1	8,667	0.01%
2022/04/12	10	23.30	0	0.00	23.05	10	8,504	0.12%
2022/04/11	81	23.99	0	0.00	23.55	81	8,479	0.96%
2022/04/08	0	0.00	1	23.90	24.00	-1	8,456	-0.01%
2022/04/06	10	24.85	10	24.90	24.10	0	8,278	0.00%
2022/04/01	0	0.00	2	22.95	24.25	-2	8,075	-0.02%
2022/03/31	0	0.00	20	23.20	23.20	-20	7,890	-0.25%
2022/03/29	20	23.75	0	0.00	23.65	20	7,874	0.25%
2022/03/17	2	24.60	0	0.00	24.20	2	7,608	0.03%
2022/03/16	0	0.00	115	24.20	23.70	-115	7,527	-1.53%	大賣/鉅額交易
2022/03/14	10	25.05	10	25.80	25.05	0	7,398	0.00%
2022/03/11	8	25.30	0	0.00	25.45	8	7,320	0.11%
2022/03/10	987	26.55	1,060	26.03	25.30	-73	7,132	-1.02%	大買/大賣/
2022/03/09	100	24.95	12	24.85	24.95	88	6,272	1.40%
2022/03/08	1	22.50	100	23.25	22.70	-99	6,197	-1.60%
2022/03/07	41	24.94	15	24.55	24.55	26	5,986	0.43%
2022/03/04	157	26.01	4	26.06	24.65	153	5,710	2.68%	大買/鉅額交易
2022/03/03	151	25.51	155	25.21	25.35	-4	5,208	-0.08%	大買/大賣/
2022/03/02	25	23.46	80	24.20	24.20	-55	4,154	-1.32%
2022/03/01	21	22.05	0	0.00	22.00	21	3,983	0.53%
2022/02/25	130	24.46	100	23.96	23.10	30	3,795	0.79%	大買/
2022/02/24	36	24.67	37	24.69	24.00	-1	3,067	-0.03%
2022/02/23	30	21.68	20	22.65	22.65	10	1,939	0.52%
2022/02/22	12	21.84	57	21.50	20.60	-45	1,827	-2.46%
2022/02/21	5	21.30	100	21.31	21.90	-95	1,512	-6.28%
2022/02/18	152	19.95	2	19.95	19.95	150	1,489	10.07%	大買/鉅額交易
2022/02/08	0	0.00	0.2	18.45	18.55	-0.2	1,976	-0.01%
2022/02/07	0.2	18.25	0	0.00	18.40	0.2	2,032	0.01%
2022/01/21	5	17.50	0	0.00	17.40	5	2,380	0.21%
2022/01/13	0	0.00	1	18.35	18.20	-1	2,844	-0.04%
2022/01/11	0	0.00	70	18.88	18.75	-70	2,922	-2.40%
2022/01/07	0	0.00	1	19.00	18.95	-1	3,132	-0.03%
2021/12/28	0	0.00	10	20.10	20.05	-10	3,900	-0.26%
2021/12/08	40	21.24	0	0.00	20.80	40	4,596	0.87%
2021/12/07	10	20.90	0	0.00	20.90	10	4,577	0.22%
2021/11/24	0	0.00	3	20.10	20.40	-3	5,451	-0.06%
2021/11/22	0	0.00	50	20.08	20.10	-50	5,710	-0.88%
2021/11/19	0	0.00	10	19.75	19.70	-10	5,947	-0.17%
2021/11/15	0	0.00	1	21.40	20.55	-1	7,614	-0.01%
2021/11/12	0	0.00	0.4	21.82	21.80	-0.4	7,665	-0.01%
2021/11/11	1.4	22.32	0	0.00	21.80	1.4	7,687	0.02%
2021/11/09	31	21.89	0	0.00	22.20	31	7,692	0.40%
2021/11/05	2	21.60	0	0.00	21.50	2	7,622	0.03%
2021/11/04	20	22.15	0	0.00	21.60	20	7,679	0.26%
2021/11/03	30	22.90	0	0.00	22.15	30	7,772	0.39%
2021/11/01	0	0.00	0	21.90	21.65	0	7,800	0.00%
2021/10/29	0	21.40	1	21.55	21.70	-1	7,825	-0.01%
2021/10/28	21	21.78	60	21.43	21.25	-39	7,890	-0.49%
2021/10/27	0	0.00	1.5	20.94	21.50	-1.5	8,099	-0.02%
2021/10/26	1.5	21.49	0	0.00	21.45	1.5	8,291	0.02%
2021/10/22	13	20.51	8	22.10	20.45	5	9,000	0.06%
2021/10/21	0	0.00	2	22.00	22.10	-2	9,143	-0.02%
2021/10/19	1	22.00	0	21.70	21.60	1	9,846	0.01%
2021/10/18	0	21.40	5	21.35	21.65	-5	10,050	-0.05%
2021/10/15	28	21.93	8.2	22.19	21.85	19.8	10,222	0.19%
2021/10/14	0.2	21.40	0	0.00	22.10	0.2	10,267	0.00%
2021/10/12	5	21.50	2	21.75	21.50	3	11,212	0.03%
2021/10/08	20	23.03	1.1	23.36	22.70	18.9	11,310	0.17%
2021/10/07	74.1	23.80	72	23.54	23.10	2.1	11,328	0.02%
2021/10/06	2	22.90	0	23.05	22.35	2	11,220	0.02%
2021/10/05	3	23.40	0	0.00	23.35	3	11,208	0.03%
2021/10/04	0	0.00	1	22.85	22.15	-1	11,115	-0.01%
2021/09/24	0	0.00	119	26.79	26.65	-119	11,466	-1.04%	大賣/鉅額交易
2021/09/23	0	0.00	30	27.18	26.60	-30	12,106	-0.25%
2021/09/22	0	0.00	50	27.00	26.55	-50	12,926	-0.39%
2021/09/17	0	0.00	100	27.87	27.70	-100	13,174	-0.76%
2021/09/16	0	0.00	3	27.95	27.40	-3	13,240	-0.02%
2021/09/15	0	0.00	55	28.00	27.95	-55	13,513	-0.41%
2021/09/14	0	0.00	40	28.79	27.95	-40	13,918	-0.29%
2021/09/13	0	0.00	100	29.02	28.60	-100	14,370	-0.70%
2021/09/10	11	28.40	41	28.57	28.40	-30	14,344	-0.21%
2021/09/09	0	0.00	40	28.25	28.35	-40	14,479	-0.28%
2021/09/08	0	28.10	10	28.00	28.00	-10	14,824	-0.07%
2021/09/07	50	29.04	30	29.00	28.55	20	15,480	0.13%
2021/09/06	16	28.08	50	28.61	28.00	-34	15,448	-0.22%
2021/09/03	0	0.00	0.3	30.40	29.65	-0.3	15,419	0.00%
2021/09/02	0.3	31.20	50	31.03	30.70	-49.7	15,359	-0.32%
2021/08/31	11	32.30	11.1	32.34	32.30	-0.1	15,256	0.00%
2021/08/30	4.1	33.16	5	33.10	32.05	-0.9	15,171	-0.01%
2021/08/27	3	32.38	0	0.00	31.75	3	15,141	0.02%
2021/08/26	13	33.22	0	0.00	33.20	13	15,115	0.09%
2021/08/25	50	33.19	3	33.80	33.15	47	15,099	0.31%
2021/08/24	163	34.30	172.4	35.93	33.70	-9.4	14,935	-0.06%	大買/大賣/
2021/08/23	90	33.48	123	32.24	33.55	-33	14,149	-0.23%	大賣/
2021/08/20	200.4	30.50	4	28.78	30.50	196.4	14,090	1.39%	大買/鉅額交易
2021/08/19	6	28.16	2.1	27.77	27.75	3.9	13,895	0.03%
2021/08/18	3.1	26.15	3	26.05	27.65	0.1	13,610	0.00%
2021/08/16	0	0.00	0	28.10	26.45	0	13,792	0.00%
2021/08/13	5	27.56	5	28.80	27.55	0	13,919	0.00%
2021/08/10	5	29.00	5	30.77	29.00	0	14,027	0.00%
2021/08/09	1	29.85	1	30.00	30.10	0	13,992	0.00%
2021/08/06	0	0.00	2	31.05	30.05	-2	13,896	-0.01%
2021/08/03	4	30.83	8	30.72	30.35	-4	13,778	-0.03%
2021/08/02	7	30.25	0	0.00	30.80	7	13,762	0.05%
2021/07/30	0	0.00	1.3	30.59	30.05	-1.3	13,574	-0.01%
2021/07/29	6.3	32.81	4.3	32.81	32.20	2	13,418	0.02%
2021/07/28	5.2	32.65	7	32.61	32.00	-1.8	12,971	-0.01%
2021/07/27	4.1	32.47	6.6	32.20	31.25	-2.5	12,791	-0.02%
2021/07/26	203.6	34.53	200	33.38	33.30	3.6	12,925	0.03%	大買/大賣/
2021/07/23	0.7	29.78	1	31.45	31.45	-0.3	12,513	0.00%
2021/07/22	10.3	28.81	9.5	28.27	28.60	0.8	12,471	0.01%
2021/07/21	3.5	31.95	25	29.52	30.55	-21.5	12,569	-0.17%
2021/07/20	1	31.45	3.2	32.14	31.90	-2.2	12,433	-0.02%
2021/07/19	3.2	35.67	2.4	36.36	34.55	0.7	12,481	0.01%
2021/07/16	15	35.59	208	35.11	35.35	-193	12,354	-1.56%	大賣/鉅額交易
2021/07/15	210.4	32.97	25	30.88	33.00	185.4	11,876	1.56%	大買/鉅額交易
2021/07/14	18	30.08	1	30.80	30.00	17	12,108	0.14%
2021/07/13	0	0.00	5	33.05	32.60	-5	12,168	-0.04%
2021/07/12	0	0.00	34	35.88	36.20	-34	12,242	-0.28%
2021/07/09	18	37.45	15	37.23	37.20	3	12,208	0.02%
2021/07/08	20	38.27	0	0.00	39.00	20	12,265	0.16%
2021/07/07	0	0.00	1	38.00	36.10	-1	12,525	-0.01%
2021/07/06	14	39.74	21	39.91	38.25	-7	12,506	-0.06%
2021/07/05	4	37.83	1	38.50	38.85	3	12,467	0.02%
2021/07/02	6	42.77	7	41.34	40.85	-1	12,448	-0.01%
2021/07/01	10	42.69	13.1	39.84	43.50	-3.1	12,366	-0.03%
2021/06/30	29.1	41.34	19	41.11	42.40	10.1	12,153	0.08%
2021/06/29	13.4	37.99	167	38.07	38.55	-153.6	11,489	-1.34%	大賣/鉅額交易
2021/06/28	1	35.05	150	34.71	35.05	-149	10,734	-1.39%	大賣/鉅額交易
2021/06/25	0	0.00	7	31.90	31.90	-7	10,470	-0.07%
2021/06/24	210	28.99	25	28.67	29.00	185	10,417	1.78%	大買/鉅額交易
2021/06/23	29.2	26.61	1.8	26.79	26.40	27.4	10,189	0.27%
2021/06/22	162	29.28	32	29.28	29.30	130	9,789	1.33%	大買/鉅額交易
2021/06/18	2	23.95	0	0.00	24.25	2	9,466	0.02%
2021/06/17	11.5	20.69	48	21.27	22.05	-36.5	9,624	-0.38%
2021/06/16	38.1	19.93	322.7	20.08	20.05	-284.6	9,541	-2.98%	大賣/鉅額交易
2021/06/15	313.7	19.44	28	18.59	19.45	285.7	8,924	3.20%	大買/鉅額交易
2021/06/11	32	17.65	30	17.86	17.70	2	8,886	0.02%
2021/06/10	0	16.90	0.9	17.04	17.05	-0.9	8,850	-0.01%
2021/06/09	0.9	17.60	1	17.20	17.40	-0.1	8,887	0.00%
2021/06/07	0.5	16.68	1	17.00	17.10	-0.5	8,802	-0.01%
2021/06/04	15.5	18.00	10.2	17.75	17.55	5.2	8,771	0.06%
2021/06/03	0.5	18.08	5	18.15	18.00	-4.5	8,659	-0.05%
2021/06/02	5.7	17.86	1	17.83	17.65	4.7	8,577	0.06%
2021/06/01	1	17.60	5	17.90	18.05	-4	8,421	-0.05%
2021/05/31	0	18.05	0	0.00	17.40	0	8,325	0.00%
2021/05/28	0	0.00	1.1	17.99	18.05	-1.1	8,254	-0.01%
2021/05/27	70.1	18.08	64	18.41	18.00	6.1	8,153	0.07%
2021/05/26	4	17.99	0	0.00	17.65	4	7,984	0.05%
2021/05/25	3	18.40	1	18.50	17.80	2	7,866	0.03%
2021/05/24	2	18.10	1	18.55	18.05	1	7,701	0.01%
2021/05/21	1	17.05	0	0.00	17.00	1	7,503	0.01%
2021/05/20	0	0.00	146.4	15.51	15.85	-146.4	7,359	-1.99%	大賣/鉅額交易
2021/05/19	100	15.20	0	0.00	15.20	100	7,285	1.37%
2021/05/18	0.2	12.85	0	0.00	13.85	0.2	7,272	0.00%
2021/05/17	0.2	13.17	0	0.00	12.60	0.2	7,259	0.00%
2021/05/14	25	14.17	0.1	14.95	14.00	24.9	7,222	0.34%
2021/05/13	20.1	14.75	1	14.75	14.75	19.1	7,160	0.27%
2021/05/12	0	0.00	0.2	17.90	16.35	-0.2	7,136	0.00%
2021/05/11	0.2	19.59	1.1	18.41	18.15	-0.9	7,121	-0.01%
2021/05/10	0.1	18.76	0	0.00	18.75	0.1	7,010	0.00%
2021/05/07	0.5	17.90	0.2	18.08	18.40	0.3	6,923	0.00%
2021/05/06	0.7	17.75	0.1	18.60	18.00	0.6	6,865	0.01%
2021/05/05	0.1	18.30	0	18.85	18.35	0	6,797	0.00%
2021/05/04	0	0.00	6.1	18.12	18.10	-6.1	6,724	-0.09%
2021/05/03	0.2	21.30	2.2	20.82	20.10	-2.1	6,612	-0.03%
2021/04/29	2.2	20.43	1.2	20.60	20.90	1	6,287	0.02%
2021/04/28	16.2	20.30	23.4	20.89	20.50	-7.2	6,268	-0.11%
2021/04/27	8.5	20.98	0	0.00	20.80	8.5	6,076	0.14%
2021/04/26	0.4	18.99	0	0.00	19.80	0.4	5,744	0.01%
2021/04/23	0.1	17.90	0.9	18.29	18.00	-0.8	5,636	-0.01%
2021/04/22	5	20.31	0	0.00	19.10	5	5,455	0.09%
2021/04/21	0	0.00	50	18.30	19.10	-50	5,187	-0.96%
2021/04/20	55.9	17.39	5	17.40	17.40	50.9	4,994	1.02%
2021/04/19	0	15.05	0	0.00	15.85	0	4,626	0.00%
2021/04/16	5.3	14.30	5	14.20	14.45	0.3	4,560	0.01%
2021/04/15	0	13.75	5	13.85	13.95	-5	4,468	-0.11%
2021/04/14	0.6	14.10	48.3	14.35	13.75	-47.6	4,484	-1.06%
2021/04/13	235.6	15.43	196.4	14.38	14.00	39.2	4,432	0.89%	大買/大賣/
2021/04/09	6.6	13.77	0.5	14.00	13.70	6.1	4,398	0.14%
2021/04/08	17	14.23	12	14.15	14.25	5	4,535	0.11%
2021/04/07	0	13.75	0	0.00	13.80	0	4,541	0.00%
2021/04/06	1.7	13.42	0	0.00	13.40	1.7	4,692	0.04%
2021/03/31	0.5	13.51	0	0.00	13.45	0.5	4,761	0.01%
2021/03/30	0	0.00	1	13.30	13.30	-1	4,712	-0.02%
2021/03/29	0.5	13.83	1.1	13.71	13.40	-0.6	4,715	-0.01%
2021/03/26	1.6	13.58	1	13.95	13.60	0.6	4,788	0.01%
2021/03/25	0	0.00	6.2	13.39	13.15	-6.2	4,825	-0.13%
2021/03/24	1.2	13.28	2	13.80	13.70	-0.8	4,820	-0.02%
2021/03/23	3	13.38	15.6	13.20	13.20	-12.6	4,762	-0.26%
2021/03/22	0.3	14.70	5	14.60	14.55	-4.7	4,594	-0.10%
2021/03/19	9.8	13.71	5	13.94	14.10	4.8	4,268	0.11%
2021/03/18	15.6	12.69	10	12.55	12.85	5.6	3,954	0.14%
2021/03/17	5	12.18	101	12.56	12.15	-96	3,797	-2.53%	大賣/
2021/03/16	200	12.25	178	12.25	12.25	22	3,572	0.62%	大買/大賣/
2021/03/15	77	11.15	1	11.15	11.15	76	3,478	2.18%
2021/03/11	1	10.16	0	0.00	10.20	1	3,410	0.03%
2021/03/10	0	0.00	1	10.25	10.20	-1	3,400	-0.03%
2021/03/09	0.7	10.03	0	0.00	10.30	0.7	3,391	0.02%
2021/03/08	5	9.99	0	0.00	9.98	5	3,376	0.15%
2021/03/05	0.3	10.05	0	0.00	9.93	0.3	3,356	0.01%
2021/03/04	0	0.00	0.4	10.00	10.00	-0.4	3,342	-0.01%
2021/03/03	0	0.00	2	9.87	10.00	-2	3,330	-0.06%
2021/03/02	0.3	10.15	0	0.00	9.90	0.3	3,312	0.01%
2021/02/26	1.7	10.14	0	0.00	10.15	1.7	3,297	0.05%
2021/02/25	0.4	10.20	0	0.00	10.30	0.4	3,282	0.01%
2021/02/23	0	0.00	2	10.45	10.40	-2	3,250	-0.06%
2021/02/19	0.5	10.74	203.2	10.55	10.10	-202.7	3,158	-6.42%	大賣/鉅額交易
2021/02/18	203.3	10.15	0	0.00	10.15	203.3	3,041	6.68%	大買/鉅額交易
2021/02/17	1.4	9.07	0	0.00	9.23	1.4	2,994	0.05%
2021/02/03	0	0.00	0.9	9.27	9.18	-0.9	2,929	-0.03%
2021/02/02	0.9	9.34	0	0.00	9.61	0.9	2,905	0.03%
2021/01/28	0	0.00	0.3	9.70	9.67	-0.3	2,804	-0.01%
2021/01/27	0.3	10.00	0	9.63	9.61	0.3	2,782	0.01%
2021/01/26	0	0.00	0.2	9.95	9.89	-0.2	2,752	-0.01%
2021/01/25	1	10.70	8	10.46	10.25	-7	2,711	-0.26%
2021/01/22	7.2	9.85	0	0.00	9.90	7.2	2,634	0.27%
2021/01/21	200	10.05	200	9.96	9.50	0	2,563	0.00%	大買/大賣/
2021/01/20	2	9.93	0	0.00	9.18	2	2,429	0.08%
2021/01/15	0	0.00	29	10.65	10.80	-29	2,344	-1.24%
2021/01/14	34	12.30	1	12.35	11.80	33	2,297	1.44%
2021/01/13	0	0.00	2	11.20	11.30	-2	2,235	-0.09%
2021/01/12	1	11.80	0	0.00	11.80	1	2,180	0.05%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	1	14.15	2	14.83	14.15	-1	1,990	-0.05%
2021/01/06	11	15.70	5	15.70	15.70	6	1,924	0.31%
2021/01/04	0	0.00	450	12.48	13.00	-450	1,574	-28.57%	大賣/鉅額交易
2020/12/31	517.7	11.82	61	11.73	11.85	456.7	1,413	32.30%	大買/鉅額交易
2020/12/30	1	10.70	10	10.85	10.80	-9	1,201	-0.75%
2020/12/28	10.5	10.37	0	0.00	10.40	10.5	865	1.21%
2020/12/25	10.2	9.71	12	9.31	9.46	-1.8	766	-0.23%
2020/12/24	0.3	9.22	0	0.00	9.17	0.3	710	0.05%
2020/12/23	0.4	8.72	0	0.00	8.79	0.4	659	0.06%
2020/12/22	2.4	9.92	1	10.05	9.07	1.4	624	0.23%
2020/11/25	0	0.00	1	7.40	7.36	-1	326	-0.31%
2020/11/24	0	0.00	49	7.33	7.42	-49	317	-15.44%
2020/11/20	10	7.25	0	0.00	7.29	10	310	3.22%
2020/11/17	30	7.09	0	0.00	7.11	30	299	10.02%
2020/11/16	10	7.02	0	0.00	7.07	10	297	3.36%
2020/03/12	0	0.00	7	6.78	6.70	-7	275	-2.54%
2020/03/10	6	6.97	0	0.00	6.98	6	268	2.23%
2020/02/27	0	0.00	66	6.86	6.85	-66	245	-26.90%
2020/02/21	0	0.00	40	6.90	6.85	-40	221	-18.06%
2020/02/18	0	0.00	51	6.83	6.83	-51	217	-23.43%
2020/02/17	0	0.00	10	6.91	6.87	-10	216	-4.62%
2020/02/13	0	0.00	32	6.95	6.94	-32	213	-14.99%
2020/02/12	96	6.81	0	0.00	6.84	96	206	46.43%
2020/02/11	65	6.73	0	0.00	6.75	65	201	32.31%
2020/02/10	1	6.64	0	0.00	6.69	1	197	0.51%
2020/02/07	16	6.69	0	0.00	6.69	16	198	8.07%
2020/02/06	22	6.72	0	0.00	6.71	22	198	11.11%
2019/07/26	0	0.00	5	7.85	7.90	-5	137	-3.64%
2019/05/17	0	0.00	9	7.60	7.68	-9	200	-4.49%
2019/05/16	9	7.70	0	0.00	7.64	9	198	4.53%
2019/04/19	0	0.00	27	7.61	7.60	-27	174	-15.48%
2019/04/11	2	7.56	0	0.00	7.59	2	161	1.24%
2019/04/09	2	7.63	0	0.00	7.64	2	153	1.31%
2019/04/01	2	7.52	0	0.00	7.52	2	134	1.49%
2019/03/29	7	7.50	0	0.00	7.50	7	124	5.61%
2019/03/28	2	7.35	0	0.00	7.40	2	115	1.73%
2019/03/27	12	7.29	0	0.00	7.40	12	110	10.84%
2019/03/07	0	0.00	0.2	6.91	6.93	-0.2	140	-0.14%
2018/12/04	5	7.80	0	0.00	7.70	5	137	3.64%
2018/07/04	20	9.07	20	9.03	9.07	0	532	0.00%
2018/06/27	0	0.00	10	8.15	8.19	-10	465	-2.15%
2018/06/06	0	0.00	45	7.94	7.95	-45	831	-5.41%
2018/06/01	30	7.68	0	0.00	7.59	30	822	3.65%
2018/05/31	15	7.61	10	7.58	7.68	5	818	0.61%
2018/05/16	0	0.00	5	7.51	7.51	-5	765	-0.65%
2018/05/11	0	0.00	10	7.37	7.45	-10	705	-1.42%
2018/04/19	15	7.40	0	0.00	7.28	15	640	2.34%
2018/03/23	5	7.40	0	0.00	7.23	5	581	0.86%
2018/03/22	5	7.41	0	0.00	7.59	5	556	0.90%
2018/03/14	10	7.66	0	0.00	7.66	10	264	3.78%