志信 (2611)-元大-西螺券商分點個股進出

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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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	13	32.19	6	32.45	32.20	7	8,126	0.09%
2024/05/27	6	31.49	7	31.59	31.60	-1	7,911	-0.01%
2024/05/24	1	31.20	1	30.90	30.85	0	7,768	0.00%
2024/05/23	1.2	30.58	2	30.55	30.10	-0.8	7,627	-0.01%
2024/05/22	0	0.00	11	30.18	30.40	-11	7,541	-0.15%
2024/05/21	1	29.65	2	29.70	29.70	-1	7,514	-0.01%
2024/05/20	4	30.73	5	30.55	30.35	-1	7,517	-0.01%
2024/05/17	7	30.81	2	30.85	31.20	5	7,428	0.07%
2024/05/16	2	30.45	8	30.51	30.65	-6	7,234	-0.08%
2024/05/15	1	29.55	1	29.35	29.75	0	7,061	0.00%
2024/05/14	17	28.79	0	0.00	28.70	17	6,847	0.25%
2024/05/13	0	0.00	3	30.10	28.70	-3	6,734	-0.04%
2024/05/10	4	29.56	22	29.15	29.05	-18	6,498	-0.28%
2024/05/09	0	0.00	1	28.70	28.40	-1	6,290	-0.02%
2024/05/08	53	29.33	42	28.47	28.40	11	6,205	0.18%
2024/05/07	1	28.65	3	28.48	28.65	-2	5,948	-0.03%
2024/05/06	0	0.00	2	28.48	28.50	-2	5,855	-0.03%
2024/05/02	16	31.64	15	31.31	29.70	1	5,634	0.02%
2024/04/30	18	29.79	22	29.75	29.75	-4	5,255	-0.08%
2024/04/29	26	30.01	1	30.40	30.40	25	4,712	0.53%
2024/04/26	2	27.65	25	27.60	27.65	-23	4,583	-0.50%
2024/04/25	1	24.90	5	25.05	25.15	-4	4,234	-0.09%
2024/04/22	5	24.53	0	0.00	24.50	5	4,141	0.12%
2024/04/18	2	24.78	6	25.00	24.70	-4	4,034	-0.10%
2024/04/17	4	24.60	8.2	24.91	24.60	-4.2	4,003	-0.10%
2024/04/16	1	23.20	0	0.00	23.20	1	3,915	0.03%
2024/04/11	1	23.60	0	0.00	23.60	1	4,491	0.02%
2024/04/10	3	24.10	0	0.00	23.70	3	4,730	0.06%
2024/04/09	1	24.00	0	0.00	24.00	1	4,726	0.02%
2024/04/08	0	0.00	4	23.90	24.10	-4	4,708	-0.08%
2024/03/29	2	23.45	0	0.00	23.45	2	4,670	0.04%
2024/03/27	0	0.00	1.1	23.25	23.35	-1.1	4,740	-0.02%
2024/03/26	0	0.00	15	23.15	23.20	-15	4,790	-0.31%
2024/03/21	2	24.35	2	25.00	24.35	0	4,675	0.00%
2024/03/20	3	24.53	0	0.00	24.70	3	4,576	0.07%
2024/03/19	4	25.28	3.5	25.02	24.75	0.5	4,482	0.01%
2024/03/18	2	24.80	5.9	24.45	24.35	-3.9	4,221	-0.09%
2024/03/15	6	24.68	4.2	24.78	24.50	1.8	3,899	0.05%
2024/03/14	0	0.00	6.6	22.70	22.70	-6.6	3,454	-0.19%
2024/03/13	38	20.73	0	0.00	20.65	38	3,496	1.09%
2024/03/08	0	0.00	1	18.20	18.55	-1	3,826	-0.03%
2024/03/07	10	17.80	4	17.78	17.70	6	3,805	0.16%
2024/03/06	3	17.65	0	0.00	17.65	3	3,831	0.08%
2024/03/05	2	17.88	0	0.00	17.80	2	3,818	0.05%
2024/02/29	0	0.00	2	17.80	17.65	-2	3,792	-0.05%
2024/02/23	2	17.30	0	0.00	17.30	2	3,747	0.05%
2024/02/21	1	17.80	4	17.76	17.50	-3	3,696	-0.08%
2024/02/20	1	16.80	0	0.00	16.85	1	3,628	0.03%
2024/02/19	10	16.28	0	0.00	16.55	10	3,611	0.28%
2024/02/01	0	0.00	1.1	16.41	16.55	-1.1	3,594	-0.03%
2024/01/19	0	0.00	2	16.70	16.70	-2	3,498	-0.06%
2024/01/18	0	0.00	2	17.05	16.95	-2	3,477	-0.06%
2024/01/17	3	17.15	1	16.90	16.85	2	3,457	0.06%
2024/01/16	2	17.15	0	0.00	17.25	2	3,434	0.06%
2024/01/15	2	17.45	0	0.00	17.60	2	3,405	0.06%
2024/01/12	2	18.00	2	17.85	17.50	0	3,384	0.00%
2024/01/11	0	0.00	18	17.45	17.40	-18	3,320	-0.54%
2024/01/09	0.5	17.20	0	0.00	17.40	0.5	3,243	0.01%
2024/01/08	0	0.00	2	17.85	17.65	-2	3,176	-0.06%
2024/01/05	4	18.90	12	18.48	18.35	-8	3,066	-0.26%
2024/01/04	18	18.50	39	18.21	18.50	-21	2,534	-0.83%
2024/01/02	3	16.75	0	0.00	16.70	3	2,260	0.13%
2023/12/25	6	16.43	0	0.00	16.20	6	2,130	0.28%
2023/12/21	2	17.10	7	17.08	17.10	-5	2,002	-0.25%
2023/12/18	2	16.48	0	0.00	16.65	2	1,844	0.11%
2023/12/14	0	0.00	1	16.50	16.30	-1	1,750	-0.06%
2023/12/12	0	0.00	0.1	17.00	16.75	-0.1	1,710	-0.01%
2023/12/08	10	17.38	1	17.25	17.20	9	1,628	0.55%
2023/12/07	4	17.18	18.1	17.36	16.85	-14.1	1,518	-0.93%
2023/12/06	72	17.57	89.5	17.34	18.00	-17.5	1,394	-1.25%
2023/12/05	18	17.68	7	17.73	17.75	11	1,007	1.09%
2023/12/04	4	15.30	5	16.11	16.15	-1	763	-0.13%
2023/12/01	4	14.70	2	14.68	14.70	2	646	0.31%
2023/11/30	3	14.20	1	14.25	14.15	2	596	0.34%
2023/11/28	3	14.30	2	14.25	14.15	1	578	0.17%
2023/11/27	0	0.00	51	13.95	13.90	-51	557	-9.14%
2023/11/24	3	13.95	0	0.00	14.00	3	545	0.55%
2023/11/22	3	13.75	0	0.00	13.55	3	517	0.58%
2023/11/21	2	13.60	0	0.00	13.65	2	518	0.39%
2023/11/17	5	13.84	0	0.00	13.90	5	518	0.96%
2023/11/16	3	13.80	0	0.00	13.75	3	513	0.58%
2023/11/15	0	0.00	14	13.60	13.55	-14	531	-2.64%
2023/11/14	10	13.45	0	0.00	13.60	10	586	1.70%
2023/11/13	4	13.40	56	13.33	13.25	-52	567	-9.16%
2023/11/10	3	12.80	0	0.00	12.75	3	537	0.56%
2023/11/03	0	0.00	1	12.35	12.40	-1	563	-0.18%
2023/10/06	50	13.20	0	0.00	13.25	50	604	8.27%
2023/10/05	3	13.00	0	0.00	12.90	3	602	0.50%
2023/09/20	30	13.75	0	0.00	13.30	30	664	4.51%
2023/09/18	0	13.55	0	0.00	13.30	0	653	0.00%
2023/09/15	0	0.00	5	13.50	13.45	-5	660	-0.76%
2023/09/14	0	0.00	3	13.10	13.05	-3	632	-0.47%
2023/09/13	3	12.85	0	0.00	12.80	3	629	0.48%
2023/09/04	0	0.00	6	13.00	12.95	-6	922	-0.65%
2023/08/31	6	12.85	0	0.00	12.75	6	943	0.64%
2023/08/24	0	0.00	3.3	12.89	12.80	-3.3	1,039	-0.32%
2023/08/22	5	13.35	0	0.00	13.05	5	1,097	0.46%
2023/08/17	5	13.30	0	0.00	13.05	5	1,286	0.39%
2023/08/10	0	0.00	9	13.27	13.30	-9	1,267	-0.71%
2023/07/28	3	12.95	0	0.00	12.75	3	1,245	0.24%
2023/07/20	0	0.00	4	12.80	12.85	-4	1,239	-0.32%
2023/07/19	3	12.90	0	0.00	12.55	3	1,237	0.24%
2023/07/17	3	13.15	0	0.00	13.00	3	1,238	0.24%
2023/07/03	0.1	13.75	0	0.00	13.65	0.1	1,229	0.01%
2023/06/30	6	13.80	0	0.00	13.35	6	1,217	0.49%
2023/06/27	0	0.00	4	13.55	13.25	-4	1,215	-0.33%
2023/06/19	9	14.10	0	0.00	14.15	9	1,195	0.75%
2023/06/14	14	14.26	0	0.00	14.05	14	1,169	1.20%
2023/06/09	3	14.15	4	14.20	14.15	-1	1,153	-0.09%
2023/06/08	9	14.46	0	0.00	14.40	9	1,135	0.79%
2023/06/06	0	0.00	2	13.80	13.70	-2	999	-0.20%
2023/06/05	2	13.65	0	0.00	13.65	2	1,004	0.20%
2023/05/29	0	0.00	1	13.70	13.55	-1	1,166	-0.09%
2023/05/25	4	14.61	11	14.34	14.50	-7	1,463	-0.48%
2023/05/24	0	0.00	1	14.35	14.35	-1	1,268	-0.08%
2023/05/16	1	12.75	0	0.00	12.70	1	1,219	0.08%
2023/05/08	1	12.90	0	0.00	12.85	1	1,234	0.08%
2023/04/28	1	13.15	0	0.00	13.10	1	1,264	0.08%
2023/04/18	1	13.80	1	13.90	13.70	0	1,263	0.00%
2023/04/06	1	13.65	0	0.00	13.55	1	1,269	0.08%
2023/03/27	0	13.80	4	13.65	13.80	-4	1,540	-0.26%
2023/03/23	0	0.00	5	13.70	13.65	-5	1,561	-0.32%
2023/03/22	3	13.90	0	0.00	13.85	3	1,552	0.19%
2023/03/21	5	13.90	0	0.00	13.95	5	1,557	0.32%
2023/03/03	2	15.10	0	0.00	15.10	2	1,631	0.12%
2023/03/02	0	0.00	4	15.40	15.30	-4	1,585	-0.25%
2023/03/01	6	14.57	0	0.00	14.60	6	1,511	0.40%
2023/02/24	10	15.18	4	15.23	15.05	6	1,448	0.41%
2023/02/23	4	14.68	1.1	14.99	15.05	2.9	1,235	0.23%
2023/02/22	0	0.00	2	13.68	13.70	-2	1,101	-0.18%
2023/02/17	1	13.35	0	0.00	13.50	1	1,083	0.09%
2023/02/16	0	0.00	3	13.30	13.20	-3	1,082	-0.28%
2023/02/14	0	0.00	1	13.25	13.30	-1	1,081	-0.09%
2023/01/11	1	13.75	1	13.60	13.40	0	1,118	0.00%
2023/01/10	1	13.55	0	0.00	13.45	1	1,119	0.09%
2023/01/03	1	13.50	0	0.00	13.40	1	1,159	0.09%
2022/12/30	0.1	13.70	0	0.00	13.50	0.1	1,166	0.00%
2022/12/27	0	0.00	30	13.65	13.75	-30	1,180	-2.54%
2022/12/22	36	15.00	10	14.80	14.15	26	1,173	2.22%
2022/12/21	2	13.95	0	0.00	13.75	2	978	0.20%
2022/12/19	2	13.90	0	0.00	13.40	2	990	0.20%
2022/12/16	2	13.95	0	0.00	13.80	2	987	0.20%
2022/12/12	0	0.00	1	13.45	13.40	-1	1,008	-0.10%
2022/12/09	0.1	13.80	0	0.00	13.85	0.1	1,013	0.00%
2022/12/02	2	14.10	2.1	14.21	14.10	-0.1	1,049	-0.01%
2022/12/01	0	0.00	2	14.70	14.70	-2	1,018	-0.20%
2022/11/25	0.1	13.28	0	0.00	13.25	0.1	938	0.01%
2022/11/16	0	0.00	0.5	13.35	13.35	-0.5	890	-0.06%
2022/11/10	0	0.00	2	13.35	13.35	-2	883	-0.23%
2022/11/08	4	13.45	2	13.25	13.35	2	887	0.23%
2022/11/04	2	12.85	2	12.85	12.70	0	876	0.00%
2022/10/28	2	12.40	0	0.00	12.10	2	895	0.22%
2022/10/27	0	0.00	1	12.50	12.40	-1	920	-0.11%
2022/10/26	0	0.00	0.2	12.15	12.05	-0.2	932	-0.02%
2022/10/21	0	0.00	2	12.30	12.15	-2	948	-0.21%
2022/10/18	1	12.70	0	0.00	12.70	1	963	0.10%
2022/10/17	0	0.00	5	12.00	12.75	-5	977	-0.51%
2022/10/06	0	0.00	3	14.20	14.20	-3	999	-0.30%
2022/10/04	2	14.00	2	13.75	13.90	0	1,001	0.00%
2022/10/03	0	0.00	4	13.84	13.70	-4	997	-0.40%
2022/09/30	2	13.60	0	0.00	13.70	2	1,001	0.20%
2022/09/27	3	13.65	3	13.75	13.95	0	977	0.00%
2022/09/21	1	15.20	1	15.20	15.20	0	980	0.00%
2022/09/19	0	0.00	1	15.35	14.85	-1	989	-0.10%
2022/09/15	3	15.80	0	0.00	15.50	3	1,009	0.30%
2022/09/12	1	15.60	1	15.05	15.30	0	1,026	0.00%
2022/09/06	1	15.30	0	0.00	15.10	1	1,013	0.10%
2022/09/02	1	15.70	0	0.00	15.60	1	1,017	0.10%
2022/09/01	1	16.50	0	0.00	16.40	1	1,006	0.10%
2022/08/29	1	16.95	0	0.00	16.75	1	1,022	0.10%
2022/08/25	0	0.00	1	17.60	17.50	-1	1,073	-0.09%
2022/08/15	1	17.80	0	0.00	17.80	1	1,332	0.08%
2022/08/10	2	18.20	0	0.00	18.10	2	1,385	0.14%
2022/08/03	2	21.15	0	0.00	21.15	2	1,579	0.13%
2022/07/26	0	0.00	2	20.10	19.95	-2	1,989	-0.10%
2022/07/21	1	19.70	3	19.65	19.65	-2	2,329	-0.09%
2022/07/20	0	0.00	0	19.45	19.20	0	2,427	0.00%
2022/07/15	0	0.00	1	18.30	18.35	-1	3,405	-0.03%
2022/07/13	1	17.95	0	0.00	17.80	1	3,680	0.03%
2022/07/11	0	0.00	1	18.10	18.30	-1	3,789	-0.03%
2022/07/07	2	16.95	0	0.00	17.65	2	3,947	0.05%
2022/07/05	1	17.60	0	0.00	17.70	1	4,004	0.02%
2022/06/24	1	19.39	0	0.00	19.00	1	4,575	0.02%
2022/06/23	0	0.00	1	18.80	18.30	-1	4,623	-0.02%
2022/06/21	30	19.99	36	19.54	19.95	-6	4,661	-0.13%
2022/06/20	1	19.90	0	0.00	19.00	1	4,686	0.02%
2022/06/14	0	0.00	0.1	21.40	21.35	-0.1	4,861	0.00%
2022/06/08	0	0.00	1	22.75	22.75	-1	5,395	-0.02%
2022/06/06	1	22.85	0	0.00	22.75	1	6,428	0.02%
2022/05/30	1	22.60	10	22.50	22.40	-9	8,421	-0.11%
2022/05/27	2	22.35	2	22.25	22.30	0	8,590	0.00%
2022/05/26	0	0.00	5	22.10	22.20	-5	8,792	-0.06%
2022/05/24	15	22.45	15	22.20	22.40	0	10,666	0.00%
2022/05/23	11	22.59	10	22.50	22.50	1	10,787	0.01%
2022/05/20	4	21.70	0	0.00	21.65	4	11,044	0.04%
2022/05/19	0	0.00	7	21.32	21.60	-7	11,090	-0.06%
2022/05/18	0	0.00	4	22.10	22.05	-4	11,136	-0.04%
2022/05/16	2	21.58	0	0.00	22.10	2	11,094	0.02%
2022/05/12	16	22.49	7	22.10	21.50	9	10,993	0.08%
2022/05/11	0	0.00	2	23.50	23.40	-2	10,923	-0.02%
2022/05/10	5	23.95	35	23.60	23.70	-30	10,910	-0.27%
2022/05/09	2	23.80	0	0.00	23.50	2	10,866	0.02%
2022/05/06	2	23.93	0	0.00	24.05	2	10,838	0.02%
2022/05/05	25	24.06	25	24.41	24.30	0	10,817	0.00%
2022/05/04	9	24.47	14	24.52	24.10	-5	10,737	-0.05%
2022/05/03	1	23.30	0	0.00	23.25	1	10,506	0.01%
2022/04/29	6	24.03	3	23.62	23.40	3	10,482	0.03%
2022/04/28	2	23.45	4	23.30	23.30	-2	10,290	-0.02%
2022/04/27	20	23.76	18	23.74	23.75	2	10,231	0.02%
2022/04/26	16	24.63	14	24.34	24.05	2	10,125	0.02%
2022/04/25	31.1	25.66	21	24.61	24.40	10.1	10,002	0.10%
2022/04/22	24	25.85	28	25.88	26.80	-4	9,730	-0.04%
2022/04/21	2	24.45	0	0.00	24.40	2	9,100	0.02%
2022/04/20	39	25.09	17	24.96	24.25	22	9,032	0.24%
2022/04/19	8	23.84	5	23.78	23.70	3	8,785	0.03%
2022/04/18	5	23.62	1.3	23.50	23.55	3.7	8,769	0.04%
2022/04/15	11	24.70	0	0.00	24.25	11	8,735	0.13%
2022/04/14	7	24.48	12	24.33	24.15	-5	8,667	-0.06%
2022/04/13	6	23.72	2	23.88	23.85	4	8,537	0.05%
2022/04/12	1	23.00	1	23.15	23.05	0	8,504	0.00%
2022/04/08	9	24.12	7	24.09	24.00	2	8,456	0.02%
2022/04/06	3	24.55	2	25.03	24.10	1	8,278	0.01%
2022/04/01	7	24.46	12	24.66	24.25	-5	8,075	-0.06%
2022/03/31	10	23.28	10	23.30	23.20	0	7,890	0.00%
2022/03/30	6	23.52	5	23.60	23.50	1	7,885	0.01%
2022/03/29	9	23.69	5	23.45	23.65	4	7,874	0.05%
2022/03/25	1	23.00	1	22.50	22.65	0	7,762	0.00%
2022/03/24	1	23.30	1	23.15	23.20	0	7,730	0.00%
2022/03/23	8	23.83	6	23.63	23.55	2	7,717	0.03%
2022/03/22	5	23.75	5	23.75	23.60	0	7,692	0.00%
2022/03/21	2	23.90	8	24.00	24.00	-6	7,681	-0.08%
2022/03/18	2	23.53	1	23.65	23.75	1	7,652	0.01%
2022/03/17	9	24.28	12	24.35	24.20	-3	7,608	-0.04%
2022/03/16	6	23.99	14	23.86	23.70	-8	7,527	-0.11%
2022/03/15	3	24.63	22	24.10	24.40	-19	7,438	-0.26%
2022/03/14	4	25.26	6	25.41	25.05	-2	7,398	-0.03%
2022/03/11	4	24.93	3	24.98	25.45	1	7,320	0.01%
2022/03/10	20	26.04	20	26.16	25.30	0	7,132	0.00%
2022/03/09	0	0.00	4	24.95	24.95	-4	6,272	-0.06%
2022/03/08	13	23.27	4	23.66	22.70	9	6,197	0.15%
2022/03/07	7	24.88	5	24.75	24.55	2	5,986	0.03%
2022/03/04	27	25.68	15	25.44	24.65	12	5,710	0.21%
2022/03/03	74	25.25	78	25.55	25.35	-4	5,208	-0.08%
2022/03/02	7	22.28	7	24.20	24.20	0	4,154	0.00%
2022/03/01	55	22.26	30	22.01	22.00	25	3,983	0.63%
2022/02/25	32	24.38	29	24.50	23.10	3	3,795	0.08%
2022/02/24	31.3	24.20	32	24.31	24.00	-0.7	3,067	-0.02%
2022/02/23	1	22.20	9	22.65	22.65	-8	1,939	-0.41%
2022/02/22	13	21.17	12	21.30	20.60	1	1,827	0.05%
2022/02/21	0	0.00	15	21.30	21.90	-15	1,512	-0.99%
2022/02/18	6	18.57	11	19.37	19.95	-5	1,489	-0.34%
2022/02/09	1	18.75	0	0.00	18.45	1	1,938	0.05%
2022/01/25	2	16.68	4.5	16.83	16.60	-2.5	2,276	-0.11%
2022/01/20	0	0.00	1	18.05	18.05	-1	2,428	-0.04%
2022/01/19	1	18.10	0	0.00	18.05	1	2,486	0.04%
2022/01/13	0	0.00	1	18.25	18.20	-1	2,844	-0.04%
2022/01/12	1	18.30	0	0.00	18.35	1	2,884	0.03%
2022/01/06	3	19.70	0	0.00	19.45	3	3,237	0.09%
2021/12/29	0.1	20.10	0	0.00	20.05	0.1	3,721	0.00%
2021/12/23	0	0.00	1	20.10	20.15	-1	4,189	-0.02%
2021/12/17	0.1	20.50	0	0.00	20.40	0.1	4,383	0.00%
2021/12/15	0.1	20.45	1	20.45	20.50	-1	4,426	-0.02%
2021/12/10	0	0.00	2	20.75	20.55	-2	4,478	-0.04%
2021/12/08	3	21.37	1	20.80	20.80	2	4,596	0.04%
2021/12/02	0	0.00	1	20.55	20.30	-1	4,912	-0.02%
2021/12/01	1	20.05	1	20.15	20.05	0	5,000	0.00%
2021/11/25	1	20.25	0	0.00	20.15	1	5,309	0.02%
2021/11/24	0	0.00	10	20.00	20.40	-10	5,451	-0.18%
2021/11/23	0	0.00	1	20.00	19.85	-1	5,553	-0.02%
2021/11/18	0.1	20.50	0	0.00	20.30	0.1	6,770	0.00%
2021/11/17	0	0.00	3	20.45	20.15	-3	6,922	-0.04%
2021/11/16	1	20.65	0	0.00	20.55	1	7,259	0.01%
2021/11/15	13	20.74	0	0.00	20.55	13	7,614	0.17%
2021/11/12	0	0.00	10	22.00	21.80	-10	7,665	-0.13%
2021/11/11	0	0.00	10	22.00	21.80	-10	7,687	-0.13%
2021/11/10	0	0.00	13	22.37	21.80	-13	7,667	-0.17%
2021/11/09	3	22.00	0	0.00	22.20	3	7,692	0.04%
2021/11/08	0	0.00	3	22.35	22.40	-3	7,630	-0.04%
2021/11/05	0	0.00	2	21.30	21.50	-2	7,622	-0.03%
2021/11/04	3.1	22.42	0	0.00	21.60	3.1	7,679	0.04%
2021/11/03	12	22.92	0	0.00	22.15	12	7,772	0.15%
2021/11/02	2	22.20	2	22.60	22.00	0	7,833	0.00%
2021/10/28	13	21.78	3	21.65	21.25	10	7,890	0.13%
2021/10/25	0	0.00	1	21.05	21.40	-1	8,748	-0.01%
2021/10/22	0	0.00	1	20.60	20.45	-1	9,000	-0.01%
2021/10/19	1	21.70	0	0.00	21.60	1	9,846	0.01%
2021/10/15	0	0.00	1	21.40	21.85	-1	10,222	-0.01%
2021/10/14	7	22.06	7	22.14	22.10	0	10,267	0.00%
2021/10/13	0	0.00	2	21.70	21.20	-2	10,598	-0.02%
2021/10/12	2	21.60	2	21.40	21.50	0	11,212	0.00%
2021/10/08	4	22.93	2	22.75	22.70	2	11,310	0.02%
2021/10/07	4	23.65	2	24.05	23.10	2	11,328	0.02%
2021/10/06	0	0.00	1	22.30	22.35	-1	11,220	-0.01%
2021/10/05	0	0.00	3	22.50	23.35	-3	11,208	-0.03%
2021/10/04	3	24.13	5	23.62	22.15	-2	11,115	-0.02%
2021/10/01	8	24.56	1	25.20	23.85	7	11,089	0.06%
2021/09/30	1	26.45	0	0.00	25.85	1	11,087	0.01%
2021/09/29	1.1	25.68	0	0.00	24.85	1.1	11,107	0.01%
2021/09/27	1	26.65	7	26.64	26.00	-6	11,260	-0.05%
2021/09/24	1	26.65	0	0.00	26.65	1	11,466	0.01%
2021/09/23	0	27.30	0	0.00	26.60	0	12,106	0.00%
2021/09/22	2	27.25	6	26.65	26.55	-4	12,926	-0.03%
2021/09/16	1	27.65	0	0.00	27.40	1	13,240	0.01%
2021/09/14	2.1	28.07	1	27.85	27.95	1.1	13,918	0.01%
2021/09/13	1	29.00	1	29.35	28.60	0	14,370	0.00%
2021/09/08	6	28.25	8	28.07	28.00	-2	14,824	-0.01%
2021/09/07	8	28.93	4	28.91	28.55	4	15,480	0.03%
2021/09/06	0	0.00	1	28.75	28.00	-1	15,448	-0.01%
2021/09/03	4	29.84	6	29.87	29.65	-2	15,419	-0.01%
2021/09/02	2	31.45	9	31.00	30.70	-7	15,359	-0.05%
2021/09/01	2	31.20	8	30.95	31.20	-6	15,292	-0.04%
2021/08/31	4	32.84	4	32.14	32.30	0	15,256	0.00%
2021/08/30	12	32.83	9	32.62	32.05	3	15,171	0.02%
2021/08/27	9	32.29	3	32.03	31.75	6	15,141	0.04%
2021/08/26	23	34.02	17	33.48	33.20	6	15,115	0.04%
2021/08/25	5	33.37	3	33.13	33.15	2	15,099	0.01%
2021/08/24	62	35.00	22.3	34.44	33.70	39.7	14,935	0.27%
2021/08/23	4	32.09	14	33.54	33.55	-10	14,149	-0.07%
2021/08/20	17	29.03	26	29.37	30.50	-9	14,090	-0.06%
2021/08/19	14	28.16	16	28.15	27.75	-2	13,895	-0.01%
2021/08/18	1	26.65	9	25.96	27.65	-8	13,610	-0.06%
2021/08/17	5	26.44	5	26.98	25.15	0	13,622	0.00%
2021/08/12	1	28.20	0	0.00	28.30	1	14,050	0.01%
2021/08/11	6	28.78	8	28.46	27.70	-2	14,065	-0.01%
2021/08/10	1.1	28.86	0	0.00	29.00	1.1	14,027	0.01%
2021/08/09	5	30.92	6	30.84	30.10	-1	13,992	-0.01%
2021/08/06	7.1	30.64	5	30.74	30.05	2.1	13,896	0.02%
2021/08/05	3	29.30	0	0.00	28.80	3	13,730	0.02%
2021/08/04	3	29.92	1	30.55	29.85	2	13,720	0.01%
2021/08/03	5	30.66	5	31.04	30.35	0	13,778	0.00%
2021/08/02	12	30.65	19.1	30.78	30.80	-7.1	13,762	-0.05%
2021/07/30	20	30.83	8.2	30.55	30.05	11.8	13,574	0.09%
2021/07/29	23	32.76	20	32.96	32.20	3	13,418	0.02%
2021/07/28	13.3	31.88	11	32.38	32.00	2.3	12,971	0.02%
2021/07/27	4	32.73	4	31.48	31.25	0	12,791	0.00%
2021/07/26	6	33.19	6	33.41	33.30	0	12,925	0.00%
2021/07/23	16	29.72	27	30.57	31.45	-11	12,513	-0.09%
2021/07/22	1	28.50	1	29.30	28.60	0	12,471	0.00%
2021/07/21	2	29.78	1	34.20	30.55	1	12,569	0.01%
2021/07/20	3	31.55	0	0.00	31.90	3	12,433	0.02%
2021/07/19	22	36.30	7	36.39	34.55	15	12,481	0.12%
2021/07/16	5	34.84	9	35.47	35.35	-4	12,354	-0.03%
2021/07/15	0	0.00	9	33.00	33.00	-9	11,876	-0.08%
2021/07/14	4	29.35	9	30.39	30.00	-5	12,108	-0.04%
2021/07/13	16	33.06	0	0.00	32.60	16	12,168	0.13%
2021/07/12	3	35.80	0	0.00	36.20	3	12,242	0.02%
2021/07/09	1	37.20	2	37.20	37.20	-1	12,208	-0.01%
2021/07/08	2	37.50	9	37.53	39.00	-7	12,265	-0.06%
2021/07/07	16	36.38	1	38.00	36.10	15	12,525	0.12%
2021/07/06	0	0.00	3	39.30	38.25	-3	12,506	-0.02%
2021/07/05	6	37.84	2	38.55	38.85	4	12,467	0.03%
2021/07/02	7	41.26	1	43.95	40.85	6	12,448	0.05%
2021/07/01	12	42.56	7	42.03	43.50	5	12,366	0.04%
2021/06/30	14	41.16	3	41.47	42.40	11	12,153	0.09%
2021/06/29	30	38.03	37	38.08	38.55	-7	11,489	-0.06%
2021/06/28	2	35.00	2	34.78	35.05	0	10,734	0.00%
2021/06/25	0	0.00	2.1	31.90	31.90	-2.1	10,470	-0.02%
2021/06/24	1	26.80	6	28.27	29.00	-5	10,417	-0.05%
2021/06/23	5	26.62	11.1	26.89	26.40	-6.1	10,189	-0.06%
2021/06/22	1	28.45	67	28.96	29.30	-66	9,789	-0.67%
2021/06/21	3	26.65	2	26.65	26.65	1	9,355	0.01%
2021/06/18	31	24.20	1	24.25	24.25	30	9,466	0.32%
2021/06/17	5	20.84	29	21.78	22.05	-24	9,624	-0.25%
2021/06/16	55.1	20.44	51	20.92	20.05	4.1	9,541	0.04%
2021/06/15	12	19.04	1	19.45	19.45	11	8,924	0.12%
2021/06/11	3	17.52	5	17.89	17.70	-2	8,886	-0.02%
2021/06/10	0	0.00	5	16.80	17.05	-5	8,850	-0.06%
2021/06/09	1	17.40	0	0.00	17.40	1	8,887	0.01%
2021/06/08	20	17.79	20	17.80	17.50	0	8,857	0.00%
2021/06/07	1	16.50	5	17.05	17.10	-4	8,802	-0.05%
2021/06/04	11	17.68	2	17.40	17.55	9	8,771	0.10%
2021/06/03	0	0.00	2	18.30	18.00	-2	8,659	-0.02%
2021/06/01	6	17.71	6	17.93	18.05	0	8,421	0.00%
2021/05/31	10	17.75	0	0.00	17.40	10	8,325	0.12%
2021/05/28	14	18.08	15	18.00	18.05	-1	8,254	-0.01%
2021/05/27	23	18.27	13	18.13	18.00	10	8,153	0.12%
2021/05/26	6	17.95	3	17.82	17.65	3	7,984	0.04%
2021/05/25	7	17.96	18	18.50	17.80	-11	7,866	-0.14%
2021/05/24	52	17.98	36	17.94	18.05	16	7,701	0.21%
2021/05/21	14	16.91	7	16.76	17.00	7	7,503	0.09%
2021/05/20	19.1	15.61	59	14.84	15.85	-40	7,359	-0.54%
2021/05/19	0	0.00	15	15.10	15.20	-15	7,285	-0.21%
2021/05/18	0	0.00	115	13.76	13.85	-115	7,272	-1.58%	大賣/鉅額交易
2021/05/17	36	12.84	16	13.62	12.60	20	7,259	0.28%
2021/05/14	75	14.75	0	0.00	14.00	75	7,222	1.04%
2021/05/13	43	14.89	23	14.75	14.75	20	7,160	0.28%
2021/05/12	7	16.44	3	17.00	16.35	4	7,136	0.06%
2021/05/10	9	19.09	5	19.31	18.75	4	7,010	0.06%
2021/05/07	4	18.38	3	18.40	18.40	1	6,923	0.01%
2021/05/06	5	17.55	20	19.00	18.00	-15	6,865	-0.22%
2021/05/05	2	18.70	2	19.00	18.35	0	6,797	0.00%
2021/05/04	69	19.03	17	19.86	18.10	52	6,724	0.77%
2021/05/03	33	21.11	24	20.81	20.10	9	6,612	0.14%
2021/04/29	27	20.17	5	20.57	20.90	22	6,287	0.35%
2021/04/28	1	21.40	49	20.41	20.50	-48	6,268	-0.77%
2021/04/27	31	20.85	10	20.95	20.80	21	6,076	0.35%
2021/04/26	10	19.45	0	0.00	19.80	10	5,744	0.17%
2021/04/23	29	19.00	38.1	18.28	18.00	-9.1	5,636	-0.16%
2021/04/22	8	20.46	26	19.92	19.10	-18	5,455	-0.33%
2021/04/21	2	19.08	0	0.00	19.10	2	5,187	0.04%
2021/04/20	18	17.02	4	17.35	17.40	14	4,994	0.28%
2021/04/19	0	0.00	5	15.20	15.85	-5	4,626	-0.11%
2021/04/16	35.1	14.50	5	14.20	14.45	30.1	4,560	0.66%
2021/04/15	5	14.10	0	0.00	13.95	5	4,468	0.11%
2021/04/13	0	0.00	13	14.60	14.00	-13	4,432	-0.29%
2021/04/09	6	14.18	0	0.00	13.70	6	4,398	0.14%
2021/04/08	0	0.00	10	14.30	14.25	-10	4,535	-0.22%
2021/04/07	1	13.85	1	13.60	13.80	0	4,541	0.00%
2021/04/06	1	13.45	40	13.43	13.40	-39	4,692	-0.83%
2021/04/01	0	0.00	1	13.45	13.40	-1	4,746	-0.02%
2021/03/31	3	13.45	25	13.79	13.45	-22	4,761	-0.46%
2021/03/30	10	13.35	0	0.00	13.30	10	4,712	0.21%
2021/03/29	40	14.00	0	0.00	13.40	40	4,715	0.85%
2021/03/25	5	13.73	0	0.00	13.15	5	4,825	0.10%
2021/03/23	12	13.39	36	13.73	13.20	-24	4,762	-0.50%
2021/03/22	24	14.79	17	14.83	14.55	7	4,594	0.15%
2021/03/19	2	13.35	39	13.19	14.10	-37	4,268	-0.87%
2021/03/18	0	0.00	80	12.95	12.85	-80	3,954	-2.02%
2021/03/17	0	0.00	1	12.10	12.15	-1	3,797	-0.03%
2021/03/16	1	11.75	13	12.25	12.25	-12	3,572	-0.34%
2021/02/26	0	0.00	1	10.30	10.15	-1	3,297	-0.03%
2021/02/25	0	0.00	1	10.35	10.30	-1	3,282	-0.03%
2021/02/24	10	10.30	0	0.00	10.20	10	3,270	0.31%
2021/02/23	2	10.55	5	10.58	10.40	-3	3,250	-0.09%
2021/02/22	41	10.41	5	10.40	10.40	36	3,208	1.12%
2021/02/19	40	10.13	0	0.00	10.10	40	3,158	1.27%
2021/02/18	9	9.69	0	0.00	10.15	9	3,041	0.30%
2021/02/05	20	8.93	0	0.00	8.90	20	2,970	0.67%
2021/02/04	10	9.15	1	9.22	9.12	9	2,940	0.31%
2021/02/02	1	9.63	0	0.00	9.61	1	2,905	0.03%
2021/01/28	0	0.00	11	9.65	9.67	-11	2,804	-0.39%
2021/01/26	0	0.00	1	10.00	9.89	-1	2,752	-0.04%
2021/01/25	4	10.30	2	10.25	10.25	2	2,711	0.07%
2021/01/22	3	9.86	0	0.00	9.90	3	2,634	0.11%
2021/01/21	0	0.00	7	9.59	9.50	-7	2,563	-0.27%
2021/01/18	0	0.00	7	10.29	10.50	-7	2,379	-0.29%
2021/01/15	0	0.00	2	10.85	10.80	-2	2,344	-0.09%
2021/01/14	18	11.73	1	11.60	11.80	17	2,297	0.74%
2021/01/13	16	10.99	0	0.00	11.30	16	2,235	0.72%
2021/01/12	17	12.01	0	0.00	11.80	17	2,180	0.78%
2021/01/11	11	13.16	0	0.00	13.10	11	2,125	0.52%
2021/01/08	1	12.75	2	12.75	12.75	-1	2,040	-0.05%
2021/01/06	20	15.70	8	15.70	15.70	12	1,924	0.62%
2021/01/05	8	14.21	5	14.28	14.30	3	1,827	0.16%
2021/01/04	12	12.33	0	0.00	13.00	12	1,574	0.76%
2020/12/31	0	0.00	2	11.85	11.85	-2	1,413	-0.14%
2020/12/29	12	11.39	0	0.00	11.40	12	1,069	1.12%
2020/12/28	0	0.00	1	10.40	10.40	-1	865	-0.12%
2020/12/23	0	0.00	5	8.66	8.79	-5	659	-0.76%
2020/12/22	10	9.75	13	9.69	9.07	-3	624	-0.48%
2020/12/21	9	9.31	6	9.39	9.39	3	484	0.62%
2020/12/18	0	0.00	0	8.60	8.54	0	386	-0.01%
2020/12/17	5	7.87	0	0.00	7.85	5	347	1.44%
2020/12/16	5	7.88	0	0.00	7.93	5	328	1.52%
2020/07/14	0	0.00	5	6.79	6.77	-5	202	-2.46%
2020/07/10	0	0.00	18	6.80	6.81	-18	204	-8.82%
2020/07/08	0	0.00	2.2	6.73	6.73	-2.2	191	-1.13%
2020/07/02	18	6.75	0	0.00	6.81	18	195	9.19%
2020/06/17	5	6.79	0	0.00	6.90	5	197	2.53%
2019/12/13	1	6.90	0	0.00	6.82	1	91	1.09%
2019/12/12	1	7.25	0	0.00	7.29	1	71	1.41%
2019/01/28	0	0.00	14	6.73	6.76	-14	140	-9.98%
2018/12/04	19	7.89	5	7.81	7.70	14	137	10.19%
2018/06/27	0	0.00	1	8.10	8.19	-1	465	-0.21%
2018/01/17	1	7.15	0	0.00	7.25	1	207	0.48%