志信 (2611)-元大-鶯歌券商分點個股進出

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－元大-鶯歌券商分點個股進出

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

元大-鶯歌券商分點個股進出
元大-鶯歌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	32.15	7	32.64	32.20	1	8,126	0.01%
2024/05/27	1	31.60	6	31.31	31.60	-5	7,911	-0.06%
2024/05/24	24	30.98	14	31.10	30.85	10	7,768	0.13%
2024/05/23	2	30.30	5	30.68	30.10	-3	7,627	-0.04%
2024/05/21	4	29.70	0	0.00	29.70	4	7,514	0.05%
2024/05/20	6	30.64	8	30.84	30.35	-2	7,517	-0.03%
2024/05/17	20	30.81	1	30.25	31.20	19	7,428	0.26%
2024/05/16	1	30.25	2	30.40	30.65	-1	7,234	-0.01%
2024/05/15	6	29.82	2	29.35	29.75	4	7,061	0.06%
2024/05/14	4	28.59	7	28.81	28.70	-3	6,847	-0.04%
2024/05/13	7	29.68	9	29.69	28.70	-2	6,734	-0.03%
2024/05/10	10	29.35	8	29.26	29.05	2	6,498	0.03%
2024/05/09	3	28.45	6.2	28.59	28.40	-3.2	6,290	-0.05%
2024/05/08	8.1	28.90	5	30.12	28.40	3.1	6,205	0.05%
2024/05/07	0.2	28.58	0	0.00	28.65	0.2	5,948	0.00%
2024/05/06	3.1	28.60	2	28.60	28.50	1.1	5,855	0.02%
2024/05/03	8	29.08	5	29.15	28.90	3	5,778	0.05%
2024/05/02	5	29.90	3	31.53	29.70	2	5,634	0.04%
2024/04/30	9	30.34	47	29.45	29.75	-38	5,255	-0.72%
2024/04/29	3	29.53	1	30.35	30.40	2	4,712	0.04%
2024/04/26	37	27.65	2	27.00	27.65	35	4,583	0.76%
2024/04/25	3	25.22	1	25.05	25.15	2	4,234	0.05%
2024/04/24	1	25.15	0.6	25.05	25.15	0.4	4,193	0.01%
2024/04/23	1	24.40	0	0.00	24.70	1	4,157	0.02%
2024/04/22	2	25.00	1	25.40	24.50	1	4,141	0.02%
2024/04/19	3	24.73	4	24.15	24.60	-1	4,050	-0.02%
2024/04/18	4	24.70	0	0.00	24.70	4	4,034	0.10%
2024/04/12	1	23.70	13	23.85	23.90	-12	4,022	-0.30%
2024/04/10	6	23.82	0	0.00	23.70	6	4,730	0.13%
2024/04/09	1	23.90	0	0.00	24.00	1	4,726	0.02%
2024/04/08	0.1	24.00	0	0.00	24.10	0.1	4,708	0.00%
2024/04/01	0.4	23.70	0	0.00	23.65	0.4	4,677	0.01%
2024/03/29	2	23.45	2	23.50	23.45	0	4,670	0.00%
2024/03/28	9	23.70	0	0.00	23.70	9	4,702	0.19%
2024/03/27	0.2	23.45	0	0.00	23.35	0.2	4,740	0.00%
2024/03/26	2	23.30	1	23.45	23.20	1	4,790	0.02%
2024/03/25	3	24.38	0.1	24.35	23.80	2.9	4,720	0.06%
2024/03/21	0	0.00	3	25.10	24.35	-3	4,675	-0.06%
2024/03/20	0	0.00	1	24.40	24.70	-1	4,576	-0.02%
2024/03/19	7	24.67	2	25.05	24.75	5	4,482	0.11%
2024/03/18	10	24.74	9.2	24.51	24.35	0.8	4,221	0.02%
2024/03/15	5	23.50	6	24.92	24.50	-1	3,899	-0.03%
2024/03/13	0	0.00	4	20.29	20.65	-4	3,496	-0.11%
2024/03/11	3	18.87	2	19.15	19.40	1	3,704	0.03%
2024/03/08	2	18.30	2	18.50	18.55	0	3,826	0.00%
2024/02/21	2	17.43	2	17.58	17.50	0	3,696	0.00%
2024/02/19	0	16.15	0	0.00	16.55	0	3,611	0.00%
2024/02/15	0	0.00	10	15.70	15.90	-10	3,622	-0.28%
2024/01/24	0	16.80	0	0.00	16.70	0	3,543	0.00%
2024/01/12	0	0.00	1	17.70	17.50	-1	3,384	-0.03%
2024/01/10	0	0.00	1	17.05	17.15	-1	3,283	-0.03%
2024/01/08	4	17.58	5	17.66	17.65	-1	3,176	-0.03%
2024/01/05	20	18.70	16.1	18.81	18.35	3.9	3,066	0.13%
2024/01/04	24.1	18.26	22	17.63	18.50	2.1	2,534	0.08%
2023/12/19	2	16.30	0	0.00	16.30	2	1,885	0.11%
2023/12/18	3	16.50	0	0.00	16.65	3	1,844	0.16%
2023/12/14	2	16.35	0	0.00	16.30	2	1,750	0.11%
2023/12/11	0	0.00	2	16.85	16.90	-2	1,675	-0.12%
2023/12/08	5	17.43	4.1	17.19	17.20	0.9	1,628	0.06%
2023/12/07	2.1	17.17	0	0.00	16.85	2.1	1,518	0.14%
2023/12/06	1	18.15	2	18.15	18.00	-1	1,394	-0.07%
2023/12/05	1	17.50	0	0.00	17.75	1	1,007	0.10%
2023/12/04	0	0.00	3.2	16.15	16.15	-3.2	763	-0.42%
2023/09/26	0	13.10	0	0.00	12.90	0	635	0.00%
2023/09/20	2	13.75	2	13.65	13.30	0	664	0.00%
2023/09/15	1	13.65	1	13.55	13.45	0	660	0.00%
2023/08/23	0	0.00	2	13.18	13.10	-2	1,057	-0.19%
2023/08/22	2	13.25	0	0.00	13.05	2	1,097	0.18%
2023/08/18	2	13.90	4	13.80	13.65	-2	1,350	-0.15%
2023/07/19	1	12.80	0	0.00	12.55	1	1,237	0.08%
2023/07/05	0.1	13.45	0	0.00	13.45	0.1	1,242	0.00%
2023/06/30	2	13.75	2	13.50	13.35	0	1,217	0.00%
2023/06/14	1	14.25	1	14.35	14.05	0	1,169	0.00%
2023/06/08	4	14.40	3	14.35	14.40	1	1,135	0.09%
2023/06/06	3	14.05	4	13.86	13.70	-1	999	-0.10%
2023/05/25	5	14.63	6	14.65	14.50	-1	1,463	-0.07%
2023/05/24	9	13.78	8	13.74	14.35	1	1,268	0.08%
2023/04/25	0.1	12.85	0	0.00	12.70	0.1	1,270	0.01%
2023/04/17	1	14.25	1	14.05	14.00	0	1,257	0.00%
2023/04/14	0	0.00	0.5	13.80	13.90	-0.5	1,243	-0.04%
2023/04/12	0	0.00	1	13.75	13.75	-1	1,239	-0.08%
2023/04/07	0	0.00	1	13.75	13.70	-1	1,257	-0.08%
2023/03/02	2	15.25	3	15.47	15.30	-1	1,585	-0.06%
2023/03/01	0	0.00	1	14.75	14.60	-1	1,511	-0.07%
2023/02/24	44	15.34	43	15.19	15.05	1	1,448	0.07%
2023/02/21	0	0.00	3	13.80	13.75	-3	1,095	-0.27%
2023/02/09	0	0.00	10	13.45	13.45	-10	1,097	-0.91%
2023/02/02	1	13.60	1	13.60	13.60	0	1,104	0.00%
2023/01/16	1	13.10	0	0.00	13.10	1	1,117	0.09%
2023/01/13	2	13.30	0	0.00	13.25	2	1,113	0.18%
2023/01/03	0	0.00	1	13.30	13.40	-1	1,159	-0.09%
2022/12/27	3	13.95	1	13.75	13.75	2	1,180	0.17%
2022/12/26	1	13.65	0	0.00	13.65	1	1,175	0.09%
2022/12/23	1	14.05	0	0.00	14.10	1	1,176	0.09%
2022/12/22	12	14.76	3	14.80	14.15	9	1,173	0.77%
2022/12/21	3	13.88	3	13.93	13.75	0	978	0.00%
2022/12/20	1	13.40	10	13.30	13.25	-9	968	-0.93%
2022/12/19	1	14.10	0	0.00	13.40	1	990	0.10%
2022/12/16	10	14.15	0	0.00	13.80	10	987	1.01%
2022/12/13	0	0.00	1	13.30	13.40	-1	1,003	-0.10%
2022/12/07	1	14.20	1	13.70	13.60	0	1,045	0.00%
2022/12/01	10	14.18	9.2	14.48	14.70	0.8	1,018	0.08%
2022/11/24	0	0.00	6	13.05	13.05	-6	921	-0.65%
2022/11/14	0	0.00	1	13.60	13.65	-1	886	-0.11%
2022/11/09	1	13.50	1	13.40	13.35	0	883	0.00%
2022/11/08	2	13.38	1	13.55	13.35	1	887	0.11%
2022/11/04	1	12.65	1	12.80	12.70	0	876	0.00%
2022/10/27	0	0.00	1	12.30	12.40	-1	920	-0.11%
2022/10/26	1	12.05	0	0.00	12.05	1	932	0.11%
2022/09/28	0.1	12.85	2	12.85	12.70	-2	985	-0.20%
2022/09/27	0	0.00	2	13.85	13.95	-2	977	-0.20%
2022/09/26	1.2	13.94	1.1	13.68	13.65	0.1	984	0.01%
2022/09/21	2	15.38	2	15.15	15.20	0	980	0.00%
2022/09/15	4	15.68	4	15.85	15.50	0	1,009	0.00%
2022/09/13	0	15.35	0	0.00	15.15	0	999	0.00%
2022/09/05	0.1	15.75	0	0.00	15.55	0.1	1,016	0.01%
2022/09/02	0.1	16.10	0	0.00	15.60	0.1	1,017	0.01%
2022/09/01	1	16.60	0	0.00	16.40	1	1,006	0.10%
2022/08/16	2	17.80	0	0.00	17.75	2	1,247	0.16%
2022/08/15	2	17.90	0	0.00	17.80	2	1,332	0.15%
2022/08/12	1	18.10	0	0.00	18.05	1	1,345	0.07%
2022/08/11	1	17.90	0	0.00	17.90	1	1,372	0.07%
2022/08/02	2	21.10	0	0.00	21.00	2	1,600	0.12%
2022/08/01	0	0.00	1	21.10	21.35	-1	1,627	-0.06%
2022/07/26	0	0.00	2	20.20	19.95	-2	1,989	-0.10%
2022/07/25	2	19.95	0	0.00	20.20	2	2,188	0.09%
2022/07/22	0	0.00	2	20.10	20.20	-2	2,239	-0.09%
2022/07/21	4	20.39	3	20.03	19.65	1	2,329	0.04%
2022/07/19	3	19.25	0	0.00	19.30	3	2,702	0.11%
2022/07/15	0	0.00	5	18.18	18.35	-5	3,405	-0.15%
2022/07/14	0	0.00	3	18.15	18.40	-3	3,659	-0.08%
2022/07/13	3	17.85	0	0.00	17.80	3	3,680	0.08%
2022/07/12	1	17.20	0	0.00	17.25	1	3,715	0.03%
2022/07/11	1	18.40	0	0.00	18.30	1	3,789	0.03%
2022/07/08	5	18.33	0	0.00	18.10	5	3,921	0.13%
2022/06/24	1	18.85	1	19.30	19.00	0	4,575	0.00%
2022/06/13	0	0.00	1	21.90	21.45	-1	4,955	-0.02%
2022/06/07	1	22.60	6	22.66	22.70	-5	6,287	-0.08%
2022/06/06	7	22.82	2	22.70	22.75	5	6,428	0.08%
2022/05/31	0	0.00	1	22.75	22.40	-1	7,409	-0.01%
2022/05/30	2	22.48	0	0.00	22.40	2	8,421	0.02%
2022/05/26	0	0.00	2	22.15	22.20	-2	8,792	-0.02%
2022/05/23	3	22.65	3	22.50	22.50	0	10,787	0.00%
2022/05/20	2	22.13	0	0.00	21.65	2	11,044	0.02%
2022/05/17	0	0.00	2	21.70	21.75	-2	11,122	-0.02%
2022/05/13	0	0.00	4	22.25	22.00	-4	11,026	-0.04%
2022/05/10	5	24.05	5	23.75	23.70	0	10,910	0.00%
2022/05/05	1	24.55	2	24.18	24.30	-1	10,817	-0.01%
2022/05/04	5	24.53	4	24.63	24.10	1	10,737	0.01%
2022/05/03	1	23.35	2	23.20	23.25	-1	10,506	-0.01%
2022/04/29	11	24.37	10	23.76	23.40	1	10,482	0.01%
2022/04/26	0	0.00	0.1	24.30	24.05	-0.1	10,125	0.00%
2022/04/25	1	24.40	0	0.00	24.40	1	10,002	0.01%
2022/04/22	2	26.08	7	26.21	26.80	-5	9,730	-0.05%
2022/04/21	2	24.65	0	0.00	24.40	2	9,100	0.02%
2022/04/20	3	25.02	2	25.20	24.25	1	9,032	0.01%
2022/04/19	1	24.20	1	24.00	23.70	0	8,785	0.00%
2022/04/18	2	23.55	1	23.50	23.55	1	8,769	0.01%
2022/04/15	19	24.56	17	24.36	24.25	2	8,735	0.02%
2022/04/14	38	24.87	39	24.36	24.15	-1	8,667	-0.01%
2022/04/13	0	0.00	1	24.05	23.85	-1	8,537	-0.01%
2022/04/12	0	0.00	1	23.30	23.05	-1	8,504	-0.01%
2022/04/11	1	23.55	0	0.00	23.55	1	8,479	0.01%
2022/04/08	3	24.07	4	24.21	24.00	-1	8,456	-0.01%
2022/04/07	7	24.39	5	23.65	23.45	2	8,367	0.02%
2022/04/06	41	25.03	44	24.55	24.10	-3	8,278	-0.04%
2022/04/01	5	23.53	5	24.97	24.25	0	8,075	0.00%
2022/03/29	1.1	23.85	0	0.00	23.65	1.1	7,874	0.01%
2022/03/25	0	0.00	1	22.50	22.65	-1	7,762	-0.01%
2022/03/24	2	23.38	1	23.20	23.20	1	7,730	0.01%
2022/03/23	1	23.80	2	23.75	23.55	-1	7,717	-0.01%
2022/03/22	1	23.60	0	0.00	23.60	1	7,692	0.01%
2022/03/21	0	0.00	1	23.75	24.00	-1	7,681	-0.01%
2022/03/18	2	23.53	1	23.65	23.75	1	7,652	0.01%
2022/03/16	4	24.25	5	24.02	23.70	-1	7,527	-0.01%
2022/03/15	3	25.18	3	24.25	24.40	0	7,438	0.00%
2022/03/14	1	25.85	1	25.05	25.05	0	7,398	0.00%
2022/03/11	3	25.25	6	25.23	25.45	-3	7,320	-0.04%
2022/03/10	24	26.33	26	26.07	25.30	-2	7,132	-0.03%
2022/03/09	8	24.25	6.1	24.95	24.95	1.9	6,272	0.03%
2022/03/08	3	24.33	7	24.05	22.70	-4	6,197	-0.06%
2022/03/07	12.1	24.95	10	24.98	24.55	2.1	5,986	0.04%
2022/03/04	12	25.78	21	25.54	24.65	-9	5,710	-0.16%
2022/03/03	41	25.30	25	25.43	25.35	16	5,208	0.31%
2022/03/02	4	23.11	5	24.07	24.20	-1	4,154	-0.02%
2022/03/01	9	22.33	7	22.44	22.00	2	3,983	0.05%
2022/02/25	28	24.54	22	24.36	23.10	6	3,795	0.16%
2022/02/24	12	24.16	6	24.33	24.00	6	3,067	0.20%
2022/02/23	8	21.95	7.1	22.47	22.65	0.9	1,939	0.05%
2022/02/22	12.1	21.48	13	20.37	20.60	-0.9	1,827	-0.05%
2022/01/18	0	0.00	1	18.40	18.50	-1	2,586	-0.04%
2022/01/17	1	18.10	0	0.00	18.15	1	2,689	0.04%
2022/01/14	1	18.15	1	17.95	17.95	0	2,789	0.00%
2022/01/13	0	0.00	3	18.35	18.20	-3	2,844	-0.11%
2022/01/10	0	0.00	2	19.20	18.95	-2	3,012	-0.07%
2021/12/28	1	20.50	1	20.20	20.05	0	3,900	0.00%
2021/12/23	0	0.00	4	20.15	20.15	-4	4,189	-0.10%
2021/12/21	5	20.30	6	20.46	20.55	-1	4,298	-0.02%
2021/12/20	5	20.53	0	0.00	20.25	5	4,330	0.12%
2021/12/17	3	20.35	5	20.73	20.40	-2	4,383	-0.05%
2021/12/16	0	0.00	3	20.52	20.25	-3	4,390	-0.07%
2021/12/15	1	20.10	0	0.00	20.50	1	4,426	0.02%
2021/12/14	2	20.00	0	0.00	19.95	2	4,463	0.04%
2021/12/13	0	0.00	1	20.35	20.65	-1	4,452	-0.02%
2021/12/08	1	21.55	2	21.23	20.80	-1	4,596	-0.02%
2021/12/06	0	0.00	1	20.75	20.45	-1	4,577	-0.02%
2021/12/02	1	20.55	16	20.44	20.30	-15	4,912	-0.31%
2021/12/01	1	20.05	0	0.00	20.05	1	5,000	0.02%
2021/11/29	1	19.90	1	19.45	19.65	0	5,149	0.00%
2021/11/26	11	19.99	0	0.00	19.65	11	5,221	0.21%
2021/11/25	1	20.25	2	20.43	20.15	-1	5,309	-0.02%
2021/11/24	0	0.00	3	20.20	20.40	-3	5,451	-0.06%
2021/11/23	10	20.00	5	19.85	19.85	5	5,553	0.09%
2021/11/22	0	0.00	1	20.15	20.10	-1	5,710	-0.02%
2021/11/18	0	0.00	1	20.45	20.30	-1	6,770	-0.01%
2021/11/17	2	20.28	1	20.15	20.15	1	6,922	0.01%
2021/11/16	1	20.65	1	20.85	20.55	0	7,259	0.00%
2021/11/15	11	20.97	4	20.55	20.55	7	7,614	0.09%
2021/11/12	3	21.80	3	21.95	21.80	0	7,665	0.00%
2021/11/11	3	22.30	4	22.51	21.80	-1	7,687	-0.01%
2021/11/10	0	0.00	2	22.20	21.80	-2	7,667	-0.03%
2021/11/09	6	22.16	4	22.75	22.20	2	7,692	0.03%
2021/11/08	1	21.75	1	22.10	22.40	0	7,630	0.00%
2021/11/05	2	21.40	2.1	21.38	21.50	-0.1	7,622	0.00%
2021/11/04	3	22.27	3	21.82	21.60	0	7,679	0.00%
2021/11/03	1	22.45	0	0.00	22.15	1	7,772	0.01%
2021/11/01	1	21.65	5	21.73	21.65	-4	7,800	-0.05%
2021/10/28	6	21.47	6	21.67	21.25	0	7,890	0.00%
2021/10/27	7	20.95	7	21.16	21.50	0	8,099	0.00%
2021/10/26	2	21.05	2	21.28	21.45	0	8,291	0.00%
2021/10/25	2	20.15	2	20.70	21.40	0	8,748	0.00%
2021/10/22	4	20.93	4	20.45	20.45	0	9,000	0.00%
2021/10/20	0	0.00	0.2	21.60	21.45	-0.2	9,632	0.00%
2021/10/19	1	21.55	1	21.80	21.60	0	9,846	0.00%
2021/10/18	4	21.10	4	21.25	21.65	0	10,050	0.00%
2021/10/15	10	21.75	10	21.82	21.85	0	10,222	0.00%
2021/10/14	0	0.00	1	22.00	22.10	-1	10,267	-0.01%
2021/10/13	1	21.40	1	21.50	21.20	0	10,598	0.00%
2021/10/08	2	23.60	0	0.00	22.70	2	11,310	0.02%
2021/10/07	6	23.79	6	23.78	23.10	0	11,328	0.00%
2021/10/06	2	22.70	2	22.85	22.35	0	11,220	0.00%
2021/10/05	1	23.05	1	23.20	23.35	0	11,208	0.00%
2021/10/01	0	0.00	5	23.64	23.85	-5	11,089	-0.05%
2021/09/30	0	0.00	1	25.80	25.85	-1	11,087	-0.01%
2021/09/29	1	26.55	0	0.00	24.85	1	11,107	0.01%
2021/09/28	0	0.00	1	25.50	25.70	-1	11,158	-0.01%
2021/09/27	1	26.35	0	0.00	26.00	1	11,260	0.01%
2021/09/24	5	27.40	6	26.84	26.65	-1	11,466	-0.01%
2021/09/23	1	27.40	0	0.00	26.60	1	12,106	0.01%
2021/09/22	1	27.15	1	26.55	26.55	0	12,926	0.00%
2021/09/17	2	27.75	0	0.00	27.70	2	13,174	0.02%
2021/09/16	0	0.00	1	27.70	27.40	-1	13,240	-0.01%
2021/09/15	1	28.05	4	27.84	27.95	-3	13,513	-0.02%
2021/09/14	3	28.22	4	29.15	27.95	-1	13,918	-0.01%
2021/09/13	5	28.97	1	28.95	28.60	4	14,370	0.03%
2021/09/10	5	28.20	7	28.50	28.40	-2	14,344	-0.01%
2021/09/09	5	27.99	2	28.10	28.35	3	14,479	0.02%
2021/09/08	0	0.00	2	28.18	28.00	-2	14,824	-0.01%
2021/09/07	20	29.52	19	29.02	28.55	1	15,480	0.01%
2021/09/06	9	28.55	6	28.09	28.00	3	15,448	0.02%
2021/09/03	2	30.43	3	30.55	29.65	-1	15,419	-0.01%
2021/09/02	1	30.80	1	31.05	30.70	0	15,359	0.00%
2021/09/01	3	31.60	2	30.95	31.20	1	15,292	0.01%
2021/08/31	5	33.05	6	32.18	32.30	-1	15,256	-0.01%
2021/08/30	12.1	32.60	8	32.84	32.05	4.1	15,171	0.03%
2021/08/27	1	32.80	2	32.40	31.75	-1	15,141	-0.01%
2021/08/26	4	33.61	4	33.66	33.20	0	15,115	0.00%
2021/08/25	21.1	33.13	21	33.33	33.15	0.1	15,099	0.00%
2021/08/24	57	35.18	55	34.82	33.70	2	14,935	0.01%
2021/08/23	5	32.86	2	32.45	33.55	3	14,149	0.02%
2021/08/20	5	29.33	16	29.57	30.50	-11	14,090	-0.08%
2021/08/19	15	28.52	9	28.68	27.75	6	13,895	0.04%
2021/08/18	14	26.54	14	26.67	27.65	0	13,610	0.00%
2021/08/16	1	27.45	5	27.54	26.45	-4	13,792	-0.03%
2021/08/11	0	0.00	1	27.70	27.70	-1	14,065	-0.01%
2021/08/10	5	29.49	2	30.18	29.00	3	14,027	0.02%
2021/08/09	7	30.88	7	30.44	30.10	0	13,992	0.00%
2021/08/06	6	30.89	5	30.00	30.05	1	13,896	0.01%
2021/08/05	4	29.10	2	29.15	28.80	2	13,730	0.01%
2021/08/04	0	0.00	3	30.08	29.85	-3	13,720	-0.02%
2021/08/03	4	30.74	4	31.00	30.35	0	13,778	0.00%
2021/08/02	8	30.94	8	30.66	30.80	0	13,762	0.00%
2021/07/30	2	31.95	3	31.35	30.05	-1	13,574	-0.01%
2021/07/29	3	32.15	3	32.35	32.20	0	13,418	0.00%
2021/07/28	33	31.94	35	32.39	32.00	-2	12,971	-0.02%
2021/07/27	10	32.71	5	32.68	31.25	5	12,791	0.04%
2021/07/26	19	33.20	19	33.09	33.30	0	12,925	0.00%
2021/07/23	6	29.53	7	30.43	31.45	-1	12,513	-0.01%
2021/07/22	25	29.15	27	28.52	28.60	-2	12,471	-0.02%
2021/07/21	6	31.61	5	32.86	30.55	1	12,569	0.01%
2021/07/20	7	32.09	2	32.68	31.90	5	12,433	0.04%
2021/07/19	18	36.57	15	36.35	34.55	3	12,481	0.02%
2021/07/16	23	35.28	21	35.99	35.35	2	12,354	0.02%
2021/07/15	17	31.26	15	32.52	33.00	2	11,876	0.02%
2021/07/13	0.5	32.60	6	32.60	32.60	-5.5	12,168	-0.05%
2021/07/12	1	35.95	0	0.00	36.20	1	12,242	0.01%
2021/07/08	0	0.00	3	36.00	39.00	-3	12,265	-0.02%
2021/07/07	0	0.00	1	40.20	36.10	-1	12,525	-0.01%
2021/07/06	2.6	39.48	2	39.75	38.25	0.6	12,506	0.00%
2021/07/05	2	38.00	4	38.15	38.85	-2	12,467	-0.02%
2021/07/02	1	39.90	1	41.05	40.85	0	12,448	0.00%
2021/07/01	11	42.89	9	39.69	43.50	2	12,366	0.02%
2021/06/30	34	41.19	34.2	41.19	42.40	-0.2	12,153	0.00%
2021/06/29	37	37.99	30	38.32	38.55	7	11,489	0.06%
2021/06/25	0	0.00	2	31.90	31.90	-2	10,470	-0.02%
2021/06/24	1	27.40	3	28.88	29.00	-2	10,417	-0.02%
2021/06/23	10	26.60	6	26.53	26.40	4	10,189	0.04%
2021/06/22	15	28.70	14	29.07	29.30	1	9,789	0.01%
2021/06/21	1	26.65	0	0.00	26.65	1	9,355	0.01%
2021/06/18	20	24.20	18	24.25	24.25	2	9,466	0.02%
2021/06/17	15	20.83	15	21.66	22.05	0	9,624	0.00%
2021/06/16	23	20.23	27	20.31	20.05	-4	9,541	-0.04%
2021/06/15	16	18.64	10	18.45	19.45	6	8,924	0.07%
2021/06/11	0	0.00	1	18.10	17.70	-1	8,886	-0.01%
2021/06/10	1	17.05	1	17.15	17.05	0	8,850	0.00%
2021/06/09	0	0.00	1	17.90	17.40	-1	8,887	-0.01%
2021/06/08	1	17.50	0	0.00	17.50	1	8,857	0.01%
2021/06/03	2	18.23	2	18.00	18.00	0	8,659	0.00%
2021/06/02	1	17.65	0	0.00	17.65	1	8,577	0.01%
2021/05/31	0	0.00	1	17.60	17.40	-1	8,325	-0.01%
2021/05/28	0	0.00	3	18.18	18.05	-3	8,254	-0.04%
2021/05/27	13	18.04	10	18.05	18.00	3	8,153	0.04%
2021/05/26	2	18.25	1	17.65	17.65	1	7,984	0.01%
2021/05/25	6	17.53	7	17.42	17.80	-1	7,866	-0.01%
2021/05/24	2	18.50	2	18.65	18.05	0	7,701	0.00%
2021/05/21	3	17.17	3	17.25	17.00	0	7,503	0.00%
2021/05/20	2	15.00	0	0.00	15.85	2	7,359	0.03%
2021/05/19	0	0.00	2	15.05	15.20	-2	7,285	-0.03%
2021/05/17	1	13.20	2	13.35	12.60	-1	7,259	-0.01%
2021/05/13	10	15.15	10	15.00	14.75	0	7,160	0.00%
2021/05/12	1	16.50	4	17.18	16.35	-3	7,136	-0.04%
2021/05/11	2	18.80	0	0.00	18.15	2	7,121	0.03%
2021/05/10	0	0.00	1	19.45	18.75	-1	7,010	-0.01%
2021/05/07	0	0.00	2	18.45	18.40	-2	6,923	-0.03%
2021/05/06	2	18.10	0	0.00	18.00	2	6,865	0.03%
2021/05/05	0	0.00	4	18.10	18.35	-4	6,797	-0.06%
2021/05/03	5	20.98	2	21.68	20.10	3	6,612	0.05%
2021/04/29	1	20.85	0	0.00	20.90	1	6,287	0.02%
2021/04/27	4	20.74	0	0.00	20.80	4	6,076	0.07%
2021/04/26	0	0.00	1	18.30	19.80	-1	5,744	-0.02%
2021/04/23	6	18.08	6	18.59	18.00	0	5,636	0.00%
2021/04/22	7	19.43	5	20.30	19.10	2	5,455	0.04%
2021/04/21	1	17.65	2	19.10	19.10	-1	5,187	-0.02%
2021/04/20	3	16.83	3	16.90	17.40	0	4,994	0.00%
2021/04/16	2	14.45	0	0.00	14.45	2	4,560	0.04%
2021/04/14	5	13.35	11	14.07	13.75	-6	4,484	-0.13%
2021/04/13	19	14.27	17	14.67	14.00	2	4,432	0.05%
2021/04/09	3	13.75	0	0.00	13.70	3	4,398	0.07%
2021/04/07	0	0.00	3	13.60	13.80	-3	4,541	-0.07%
2021/04/06	0	0.00	10	13.40	13.40	-10	4,692	-0.21%
2021/03/31	1	13.95	1	14.00	13.45	0	4,761	0.00%
2021/03/26	3	13.80	3	13.62	13.60	0	4,788	0.00%
2021/03/25	3	13.75	2	13.45	13.15	1	4,825	0.02%
2021/03/24	4	13.46	6	13.37	13.70	-2	4,820	-0.04%
2021/03/23	7	13.26	7	14.29	13.20	0	4,762	0.00%
2021/03/22	9	14.65	5	14.50	14.55	4	4,594	0.09%
2021/03/19	0	0.00	1	14.10	14.10	-1	4,268	-0.02%
2021/03/18	12	12.67	31	12.47	12.85	-19	3,954	-0.48%
2021/03/17	0	0.00	5	12.40	12.15	-5	3,797	-0.13%
2021/03/15	0	0.00	1	11.15	11.15	-1	3,478	-0.03%
2021/03/10	0	0.00	2	10.33	10.20	-2	3,400	-0.06%
2021/02/25	0	0.00	3	10.35	10.30	-3	3,282	-0.09%
2021/02/24	7	10.44	5	10.36	10.20	2	3,270	0.06%
2021/02/23	17	10.47	16	10.46	10.40	1	3,250	0.03%
2021/01/12	1	11.80	0	0.00	11.80	1	2,180	0.05%
2021/01/11	0	0.00	5	13.20	13.10	-5	2,125	-0.24%
2021/01/07	0	0.00	2	15.95	14.15	-2	1,990	-0.10%
2021/01/06	7	15.70	4	15.70	15.70	3	1,924	0.16%
2021/01/05	5	14.10	2	14.30	14.30	3	1,827	0.16%
2021/01/04	4	12.25	0	0.00	13.00	4	1,574	0.25%
2020/12/31	3	11.85	5	11.57	11.85	-2	1,413	-0.14%
2020/12/30	2	11.05	3	11.00	10.80	-1	1,201	-0.08%
2020/12/29	32	11.37	1	11.40	11.40	31	1,069	2.90%
2020/12/28	0	0.00	10	10.40	10.40	-10	865	-1.16%
2020/12/25	0	0.00	14	9.48	9.46	-14	766	-1.83%
2020/12/22	3	9.55	3	9.92	9.07	0	624	0.00%
2020/12/21	17	9.39	0	0.00	9.39	17	484	3.51%
2020/12/18	10	8.44	0	0.00	8.54	10	386	2.59%
2020/12/15	0	0.00	5	7.70	7.70	-5	314	-1.59%
2020/12/14	0	0.00	5	7.54	7.61	-5	298	-1.68%
2020/11/11	0	0.00	2	7.16	7.15	-2	308	-0.65%
2020/11/10	2	7.49	0	0.00	7.25	2	304	0.66%
2020/09/22	1	7.59	0	0.00	7.51	1	259	0.39%
2020/01/03	10	7.00	0	0.00	7.03	10	183	5.46%
2019/03/27	0	0.00	50	7.23	7.40	-50	110	-45.16%
2019/02/18	0	0.00	1	6.78	6.85	-1	144	-0.69%
2019/01/29	0	0.00	1	6.77	6.77	-1	140	-0.71%
2019/01/25	0	0.00	8	6.73	6.73	-8	140	-5.71%
2019/01/22	0	0.00	1	6.68	6.68	-1	140	-0.71%
2019/01/16	0	0.00	2	6.63	6.62	-2	144	-1.39%
2019/01/14	0	0.00	1	6.71	6.64	-1	140	-0.71%
2019/01/02	21	6.80	0	0.00	6.75	21	151	13.86%
2018/12/27	35	6.82	0	0.00	6.78	35	151	23.15%
2018/12/10	0	0.00	1	6.91	6.91	-1	143	-0.69%
2018/12/07	9	7.11	0	0.00	7.13	9	143	6.28%
2018/06/20	0	0.00	100	7.88	7.88	-100	469	-21.32%
2018/06/06	49	7.98	48	8.00	7.95	1	831	0.12%
2018/06/05	0	0.00	2	7.86	7.88	-2	824	-0.24%
2018/05/31	0	0.00	1	7.50	7.68	-1	818	-0.12%
2018/05/28	102	7.51	0	0.00	7.50	102	806	12.64%	大買/鉅額交易