志信 (2611)-統一-城中券商分點個股進出

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
25.15
漲跌
▲0.45
漲幅
+1.82%
成交量
3,714張
產業
上市航運類股
230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-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中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
2024/04/24	4	25.05	10	24.90	25.15	-6	4,193	-0.14%
2024/04/22	20	25.01	13	25.47	24.50	7	4,141	0.17%
2024/04/19	5	24.52	1	24.70	24.60	4	4,050	0.10%
2024/04/18	11	24.90	0	0.00	24.70	11	4,034	0.27%
2024/04/17	4	24.70	0	0.00	24.60	4	4,003	0.10%
2024/04/03	1	23.75	0	0.00	23.60	1	4,670	0.02%
2024/03/27	0	0.00	8	23.35	23.35	-8	4,740	-0.17%
2024/03/20	3	24.48	0	0.00	24.70	3	4,576	0.07%
2024/03/19	7	25.06	4	24.75	24.75	3	4,482	0.07%
2024/03/18	13	24.46	13	25.02	24.35	0	4,221	0.00%
2024/03/15	16	24.82	3	24.70	24.50	13	3,899	0.33%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	2	20.63	1	21.10	20.65	1	3,496	0.03%
2024/03/12	0	0.00	5	19.50	19.65	-5	3,423	-0.15%
2024/03/11	5	19.40	2	19.25	19.40	3	3,704	0.08%
2024/03/08	0	0.00	3	18.50	18.55	-3	3,826	-0.08%
2024/03/05	0	0.00	1	17.85	17.80	-1	3,818	-0.03%
2024/03/04	0	17.55	0	0.00	17.45	0	3,789	0.00%
2024/03/01	0	17.65	0	0.00	17.50	0	3,792	0.00%
2024/02/29	3	17.85	3	17.65	17.65	0	3,792	0.00%
2024/02/26	0	17.30	0	0.00	17.40	0	3,759	0.00%
2024/02/23	0	17.50	0	0.00	17.30	0	3,747	0.00%
2024/02/22	2	17.55	1	17.75	17.50	1	3,731	0.03%
2024/02/21	1	17.75	1	17.35	17.50	0	3,696	0.00%
2024/02/20	0	16.60	0	0.00	16.85	0	3,628	0.00%
2024/02/19	0	16.10	0	0.00	16.55	0	3,611	0.00%
2024/02/16	0	16.00	0	0.00	16.05	0	3,606	0.00%
2024/02/02	0	0.00	1	16.05	16.05	-1	3,621	-0.03%
2024/02/01	0	0.00	4	16.40	16.55	-4	3,594	-0.11%
2024/01/31	4	16.30	0	0.00	16.30	4	3,584	0.11%
2024/01/30	0.5	16.40	0	0.00	16.25	0.5	3,581	0.01%
2024/01/29	0	0.00	7	16.60	16.60	-7	3,569	-0.20%
2024/01/25	1	16.70	0	0.00	16.55	1	3,551	0.03%
2024/01/22	0	0.00	1	16.45	16.55	-1	3,523	-0.03%
2024/01/17	0	0.00	1	16.85	16.85	-1	3,457	-0.03%
2024/01/16	1	17.20	0	0.00	17.25	1	3,434	0.03%
2024/01/15	1	17.70	0	0.00	17.60	1	3,405	0.03%
2024/01/12	0	0.00	5	17.66	17.50	-5	3,384	-0.15%
2024/01/10	1	16.95	0	0.00	17.15	1	3,283	0.03%
2024/01/08	2	17.73	1	18.00	17.65	1	3,176	0.03%
2024/01/05	10	18.75	47	18.46	18.35	-37	3,066	-1.21%
2024/01/04	41	18.50	1	18.50	18.50	40	2,534	1.58%
2023/12/29	2	16.60	0	0.00	16.60	2	2,221	0.09%
2023/12/27	2	16.65	0	0.00	16.60	2	2,179	0.09%
2023/12/22	0	0.00	1	17.15	17.10	-1	2,074	-0.05%
2023/12/21	5	17.08	1	17.40	17.10	4	2,002	0.20%
2023/12/18	6	16.78	3	16.60	16.65	3	1,844	0.16%
2023/12/14	0	0.00	15	16.62	16.30	-15	1,750	-0.86%
2023/12/13	11	17.00	11	17.05	16.70	0	1,718	0.00%
2023/12/12	14	16.86	4	16.80	16.75	10	1,710	0.58%
2023/12/08	50	17.46	40	17.19	17.20	10	1,628	0.61%
2023/12/06	49	17.95	51	17.89	18.00	-2	1,394	-0.14%
2023/12/05	1	17.70	12	17.30	17.75	-11	1,007	-1.09%
2023/12/01	0	0.00	2	14.80	14.70	-2	646	-0.31%
2023/11/30	0	0.00	10	14.27	14.15	-10	596	-1.68%
2023/11/29	10	14.10	0	0.00	14.15	10	587	1.70%
2023/11/27	0	0.00	59	13.96	13.90	-59	557	-10.58%
2023/11/24	65	13.96	6	13.95	14.00	59	545	10.82%
2023/11/22	0	0.00	8	13.55	13.55	-8	517	-1.54%
2023/11/17	1	13.85	0	0.00	13.90	1	518	0.19%
2023/11/16	2	13.75	0.2	13.75	13.75	1.8	513	0.35%
2023/11/15	2	13.60	1.2	13.66	13.55	0.8	531	0.15%
2023/11/14	1	13.55	0	0.00	13.60	1	586	0.17%
2023/11/13	0	0.00	2	13.35	13.25	-2	567	-0.35%
2023/11/10	0	0.00	2	12.75	12.75	-2	537	-0.37%
2023/11/09	4	12.75	0	0.00	12.70	4	536	0.75%
2023/11/07	0	0.00	4	12.65	12.65	-4	545	-0.73%
2023/11/06	1	12.45	5	12.40	12.60	-4	553	-0.72%
2023/11/03	8	12.39	0	0.00	12.40	8	563	1.42%
2023/11/01	0	12.25	0	0.00	12.20	0	567	0.00%
2023/10/18	0	12.60	0	0.00	12.40	0	590	0.01%
2023/10/17	0	0.00	3	12.60	12.60	-3	587	-0.51%
2023/10/16	0.1	12.75	0	0.00	12.70	0.1	590	0.01%
2023/10/02	0	12.90	0	0.00	12.80	0	615	0.00%
2023/09/25	0	0.00	2.2	13.06	13.10	-2.2	649	-0.34%
2023/09/21	0	0.00	0	13.35	13.20	0	664	0.00%
2023/09/15	0	0.00	2	13.55	13.45	-2	660	-0.30%
2023/09/11	1	12.50	1	12.45	12.50	0	656	0.00%
2023/09/07	1	12.70	1	12.65	12.65	0	698	0.00%
2023/09/04	0	0.00	1	12.95	12.95	-1	922	-0.11%
2023/08/31	1	12.95	0	0.00	12.75	1	943	0.11%
2023/08/30	0.1	12.75	0	0.00	12.70	0.1	949	0.01%
2023/08/29	0	0.00	3	12.90	12.70	-3	963	-0.31%
2023/08/28	3.1	12.77	0	0.00	12.70	3.1	982	0.31%
2023/08/23	1	13.15	0	0.00	13.10	1	1,057	0.09%
2023/08/22	8.2	13.11	8	13.18	13.05	0.2	1,097	0.02%
2023/08/21	2	13.20	31	13.17	13.00	-29	1,291	-2.25%
2023/08/18	63	13.78	86	13.66	13.65	-23	1,350	-1.70%
2023/08/17	22	13.05	13	13.18	13.05	9	1,286	0.70%
2023/08/16	16	12.91	22	12.90	12.95	-6	1,282	-0.47%
2023/08/15	2	12.65	10	12.82	12.75	-8	1,279	-0.63%
2023/08/14	39	12.93	32	12.87	12.70	7	1,277	0.55%
2023/08/11	12	13.14	1	13.25	13.15	11	1,270	0.87%
2023/08/10	27	13.38	25	13.37	13.30	2	1,267	0.16%
2023/08/09	43	13.17	9	13.35	13.35	34	1,265	2.69%
2023/08/08	12	13.07	11.2	13.15	12.95	0.8	1,249	0.06%
2023/08/07	0	0.00	1	12.80	12.75	-1	1,247	-0.08%
2023/07/27	0	0.00	6.6	12.65	12.70	-6.6	1,242	-0.53%
2023/07/26	1	12.40	0	0.00	12.35	1	1,240	0.08%
2023/07/25	0	12.45	0	0.00	12.40	0	1,240	0.00%
2023/07/13	0	0.00	1	12.85	12.50	-1	1,239	-0.08%
2023/07/05	3	13.45	0	0.00	13.45	3	1,242	0.24%
2023/06/30	2	13.50	0	0.00	13.35	2	1,217	0.16%
2023/06/21	2	13.80	0	0.00	13.75	2	1,210	0.17%
2023/06/20	2	14.00	0	0.00	13.95	2	1,202	0.17%
2023/06/19	0	0.00	2	14.10	14.15	-2	1,195	-0.17%
2023/06/16	2	14.10	0	0.00	14.05	2	1,192	0.17%
2023/06/14	0	0.00	2	14.40	14.05	-2	1,169	-0.17%
2023/06/12	4	14.03	10	13.88	13.80	-6	1,161	-0.52%
2023/06/09	0	0.00	5	14.10	14.15	-5	1,153	-0.43%
2023/06/08	295	14.31	281	14.38	14.40	14	1,135	1.23%	大買/大賣/
2023/06/06	8	13.98	0	0.00	13.70	8	999	0.80%
2023/05/31	20	13.85	21	13.78	13.85	-1	1,050	-0.10%
2023/05/29	1.1	13.61	10	13.58	13.55	-8.9	1,166	-0.76%
2023/05/26	1	14.00	0	0.00	13.75	1	1,366	0.07%
2023/05/25	21	14.51	20	14.63	14.50	1	1,463	0.07%
2023/05/24	56	13.88	49	14.13	14.35	7	1,268	0.55%
2023/05/15	0.1	12.35	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	0	0.00	0.2	12.85	12.55	-0.2	1,236	-0.02%
2023/05/10	0	0.00	1	12.65	12.90	-1	1,237	-0.08%
2023/04/21	1	13.25	0	0.00	13.10	1	1,266	0.08%
2023/04/18	0	0.00	1	13.85	13.70	-1	1,263	-0.08%
2023/04/10	0	0.00	1	13.75	13.75	-1	1,248	-0.08%
2023/03/31	0	0.00	5	13.60	13.55	-5	1,295	-0.39%
2023/03/29	0.1	13.55	0	0.00	13.45	0.1	1,533	0.01%
2023/03/28	0	0.00	1	13.55	13.45	-1	1,537	-0.07%
2023/03/23	1.1	13.66	0	0.00	13.65	1.1	1,561	0.07%
2023/03/22	0.1	13.95	0	0.00	13.85	0.1	1,552	0.01%
2023/03/14	1	13.75	1	13.95	13.75	0	1,555	0.00%
2023/03/10	0	0.00	0.3	14.35	14.25	-0.3	1,579	-0.02%
2023/03/09	2	14.73	1	14.95	14.60	1	1,652	0.06%
2023/03/08	1	14.70	0	0.00	14.70	1	1,645	0.06%
2023/03/06	1	14.90	0	0.00	15.00	1	1,639	0.06%
2023/03/03	1	15.10	2	15.10	15.10	-1	1,631	-0.06%
2023/03/02	152	15.19	161	15.32	15.30	-9	1,585	-0.57%	大買/大賣/
2023/03/01	1	14.65	0	0.00	14.60	1	1,511	0.07%
2023/02/24	20	15.38	10	15.45	15.05	10	1,448	0.69%
2023/02/23	106	14.10	108	14.81	15.05	-2	1,235	-0.16%	大買/大賣/
2023/02/21	0	13.75	2	13.75	13.75	-2	1,095	-0.18%
2023/02/20	2	13.45	0	0.00	13.50	2	1,091	0.18%
2023/02/17	0	0.00	2	13.35	13.50	-2	1,083	-0.18%
2023/02/14	2	13.20	0	0.00	13.30	2	1,081	0.18%
2023/02/10	2	13.35	0	0.00	13.20	2	1,093	0.18%
2023/02/09	0	0.00	1	13.75	13.45	-1	1,097	-0.09%
2023/02/08	1	13.50	0	0.00	13.45	1	1,104	0.09%
2023/02/02	0	0.00	2	13.58	13.60	-2	1,104	-0.18%
2023/02/01	0	0.00	1	13.45	13.35	-1	1,099	-0.09%
2023/01/16	1	13.15	0	0.00	13.10	1	1,117	0.09%
2023/01/13	1	13.30	0	0.00	13.25	1	1,113	0.09%
2023/01/11	0	0.00	1	13.75	13.40	-1	1,118	-0.09%
2023/01/10	0	0.00	2	13.55	13.45	-2	1,119	-0.18%
2023/01/05	0	0.00	1	13.55	13.30	-1	1,153	-0.09%
2023/01/04	3	13.37	0	0.00	13.30	3	1,154	0.26%
2022/12/30	1	13.55	1	13.70	13.50	0	1,166	0.00%
2022/12/28	1	13.55	0	0.00	13.50	1	1,176	0.08%
2022/12/27	0	0.00	1	14.00	13.75	-1	1,180	-0.08%
2022/12/26	2	13.75	0	0.00	13.65	2	1,175	0.17%
2022/12/22	0	0.00	2	14.75	14.15	-2	1,173	-0.17%
2022/12/21	0	0.00	1	14.00	13.75	-1	978	-0.10%
2022/12/20	0	0.00	1	13.65	13.25	-1	968	-0.10%
2022/12/19	2	13.60	0	0.00	13.40	2	990	0.20%
2022/12/16	0	0.00	1	14.20	13.80	-1	987	-0.10%
2022/12/13	0	0.00	1	13.65	13.40	-1	1,003	-0.10%
2022/12/12	1	13.45	0	0.00	13.40	1	1,008	0.10%
2022/12/07	0	0.00	3	14.20	13.60	-3	1,045	-0.29%
2022/12/05	3	14.10	0	0.00	14.10	3	1,049	0.29%
2022/12/02	3	14.23	2	14.30	14.10	1	1,049	0.10%
2022/12/01	1	14.70	0	0.00	14.70	1	1,018	0.10%
2022/11/29	3	13.05	5	13.44	13.50	-2	941	-0.21%
2022/11/28	2	12.95	0	0.00	12.85	2	940	0.21%
2022/11/25	1	13.45	2	13.30	13.25	-1	938	-0.11%
2022/11/24	0	0.00	1	12.95	13.05	-1	921	-0.11%
2022/11/21	1	13.00	0	0.00	12.75	1	897	0.11%
2022/11/18	1	13.35	0	0.00	13.00	1	893	0.11%
2022/11/15	1	13.55	0	0.00	13.50	1	884	0.11%
2022/11/14	0	0.00	1	13.65	13.65	-1	886	-0.11%
2022/11/09	1	13.30	16	13.40	13.35	-15	883	-1.70%
2022/11/08	0	0.00	30	13.48	13.35	-30	887	-3.38%
2022/11/07	0.5	13.25	30	13.13	13.10	-29.5	881	-3.35%
2022/11/04	0	0.00	21	12.77	12.70	-21	876	-2.40%
2022/11/02	0	0.00	1	12.50	12.40	-1	858	-0.12%
2022/11/01	11	12.01	1	12.25	12.20	10	855	1.17%
2022/10/31	0	0.00	0	12.25	12.15	0	863	0.00%
2022/10/28	31	12.26	0	0.00	12.10	31	895	3.46%
2022/10/27	26	12.25	1	12.45	12.40	25	920	2.72%
2022/10/26	31	11.91	1	12.05	12.05	30	932	3.22%
2022/10/25	1	12.35	0.1	12.50	12.20	0.9	945	0.10%
2022/10/24	0	0.00	1	12.55	12.40	-1	952	-0.11%
2022/10/21	1	12.25	0	0.00	12.15	1	948	0.11%
2022/10/13	0	0.00	2	12.70	12.05	-2	1,002	-0.20%
2022/10/11	1	13.55	0	0.00	13.35	1	997	0.10%
2022/09/28	0	0.00	11	12.77	12.70	-11	985	-1.12%
2022/09/22	0	0.00	0.5	15.10	15.10	-0.5	979	-0.05%
2022/09/21	30	15.33	30	15.40	15.20	0	980	0.00%
2022/09/12	71	15.66	71	15.59	15.30	0	1,026	0.00%
2022/08/24	0	0.00	1	17.25	17.15	-1	1,085	-0.09%
2022/08/23	0	0.00	4	17.45	17.30	-4	1,159	-0.34%
2022/08/19	1	17.85	0	0.00	17.85	1	1,181	0.08%
2022/08/18	0	0.00	1	18.15	18.00	-1	1,192	-0.08%
2022/08/11	1	17.95	0	0.00	17.90	1	1,372	0.07%
2022/07/20	0	0.00	2	19.45	19.20	-2	2,427	-0.08%
2022/07/19	2	19.35	1	19.25	19.30	1	2,702	0.04%
2022/06/16	1	20.70	0	0.00	20.35	1	4,722	0.02%
2022/05/16	0	0.00	1	21.60	22.10	-1	11,094	-0.01%
2022/05/10	0	0.00	2	23.75	23.70	-2	10,910	-0.02%
2022/05/09	0	0.00	2	23.85	23.50	-2	10,866	-0.02%
2022/05/05	24	24.33	24	24.01	24.30	0	10,817	0.00%
2022/05/04	12	24.20	10	24.43	24.10	2	10,737	0.02%
2022/04/29	1	24.05	7	23.75	23.40	-6	10,482	-0.06%
2022/04/26	0	0.00	3	24.50	24.05	-3	10,125	-0.03%
2022/04/25	0	0.00	221	25.36	24.40	-221	10,002	-2.21%	大賣/鉅額交易
2022/04/22	242	26.77	15	26.59	26.80	227	9,730	2.33%	大買/鉅額交易
2022/04/20	211	25.24	220	25.21	24.25	-9	9,032	-0.10%	大買/大賣/
2022/04/19	0	0.00	10	23.70	23.70	-10	8,785	-0.11%
2022/04/18	5	24.04	0	0.00	23.55	5	8,769	0.06%
2022/04/15	20	24.83	12	24.68	24.25	8	8,735	0.09%
2022/04/14	20	24.53	20	24.63	24.15	0	8,667	0.00%
2022/04/13	5	23.80	5	23.60	23.85	0	8,537	0.00%
2022/04/07	36	23.99	38	24.08	23.45	-2	8,367	-0.02%
2022/04/06	1	24.00	0	0.00	24.10	1	8,278	0.01%
2022/04/01	67	24.46	91	24.45	24.25	-24	8,075	-0.30%
2022/03/31	9	23.33	0	0.00	23.20	9	7,890	0.11%
2022/03/30	0	0.00	10	23.69	23.50	-10	7,885	-0.13%
2022/03/29	17	23.74	10	23.93	23.65	7	7,874	0.09%
2022/03/24	20	23.20	0	0.00	23.20	20	7,730	0.26%
2022/03/22	2	23.80	0	0.00	23.60	2	7,692	0.03%
2022/03/21	1	24.00	0	0.00	24.00	1	7,681	0.01%
2022/03/18	1	23.85	0	0.00	23.75	1	7,652	0.01%
2022/03/17	31	24.20	30	23.85	24.20	1	7,608	0.01%
2022/03/16	30	24.07	9	24.31	23.70	21	7,527	0.28%
2022/03/15	0	0.00	30	24.27	24.40	-30	7,438	-0.40%
2022/03/14	0	0.00	3	25.75	25.05	-3	7,398	-0.04%
2022/03/11	0	0.00	2	25.45	25.45	-2	7,320	-0.03%
2022/03/10	182	26.08	162	26.15	25.30	20	7,132	0.28%	大買/大賣/
2022/03/09	9	24.64	4	24.95	24.95	5	6,272	0.08%
2022/03/08	7	23.12	29	23.39	22.70	-22	6,197	-0.35%
2022/03/07	12	24.88	36	24.83	24.55	-24	5,986	-0.40%
2022/03/04	55	25.64	61	25.71	24.65	-6	5,710	-0.11%
2022/03/03	120	25.48	107	25.67	25.35	13	5,208	0.25%	大買/大賣/
2022/03/02	15	23.07	3	23.93	24.20	12	4,154	0.29%
2022/03/01	22	22.02	40	22.44	22.00	-18	3,983	-0.45%
2022/02/25	59	24.11	56	24.26	23.10	3	3,795	0.08%
2022/02/24	124	24.03	96	24.43	24.00	28	3,067	0.91%	大買/
2022/02/22	46	20.64	47	20.68	20.60	-1	1,827	-0.05%
2022/02/18	5	19.95	0	0.00	19.95	5	1,489	0.34%
2022/02/14	0.2	18.00	0	0.00	18.00	0.2	1,726	0.01%
2022/02/11	0	0.00	1	18.55	18.30	-1	1,755	-0.06%
2022/02/09	0	0.00	1	18.75	18.45	-1	1,938	-0.05%
2022/02/08	3	18.42	2	18.58	18.55	1	1,976	0.05%
2022/01/25	1	16.70	0	0.00	16.60	1	2,276	0.04%
2022/01/14	1	17.90	0	0.00	17.95	1	2,789	0.04%
2022/01/11	1	18.90	0	0.00	18.75	1	2,922	0.03%
2022/01/04	0	0.00	1	19.70	19.65	-1	3,424	-0.03%
2021/12/30	0	0.00	1	20.15	20.20	-1	3,635	-0.03%
2021/12/08	1	21.20	0	0.00	20.80	1	4,596	0.02%
2021/11/30	0	0.00	3	20.25	20.25	-3	5,074	-0.06%
2021/11/26	0	0.00	2	19.55	19.65	-2	5,221	-0.04%
2021/11/11	0	0.00	2	22.20	21.80	-2	7,687	-0.03%
2021/11/08	0	0.00	1	22.50	22.40	-1	7,630	-0.01%
2021/11/05	0	0.00	2	21.80	21.50	-2	7,622	-0.03%
2021/11/04	2	21.70	0	0.00	21.60	2	7,679	0.03%
2021/11/03	5	22.36	0	0.00	22.15	5	7,772	0.06%
2021/11/02	3	22.20	0	0.00	22.00	3	7,833	0.04%
2021/11/01	0	0.00	4	21.75	21.65	-4	7,800	-0.05%
2021/10/29	4	21.60	0	0.00	21.70	4	7,825	0.05%
2021/10/18	0	0.00	10	21.65	21.65	-10	10,050	-0.10%
2021/10/15	2	21.25	2	21.45	21.85	0	10,222	0.00%
2021/10/07	26	23.71	25	23.86	23.10	1	11,328	0.01%
2021/10/04	20	24.25	20	23.05	22.15	0	11,115	0.00%
2021/10/01	0	0.00	1	23.85	23.85	-1	11,089	-0.01%
2021/09/30	2	26.30	2	26.40	25.85	0	11,087	0.00%
2021/09/29	6	26.15	6	26.30	24.85	0	11,107	0.00%
2021/09/23	0	0.00	2	26.70	26.60	-2	12,106	-0.02%
2021/09/22	0	0.00	5	26.45	26.55	-5	12,926	-0.04%
2021/09/17	0	0.00	3	27.65	27.70	-3	13,174	-0.02%
2021/09/15	3	28.05	0	0.00	27.95	3	13,513	0.02%
2021/09/14	0	0.00	8	28.30	27.95	-8	13,918	-0.06%
2021/09/13	52	29.37	51	29.21	28.60	1	14,370	0.01%
2021/09/10	0	0.00	1	28.50	28.40	-1	14,344	-0.01%
2021/09/09	1	27.80	0	0.00	28.35	1	14,479	0.01%
2021/09/08	1	28.00	1	28.35	28.00	0	14,824	0.00%
2021/09/07	12	29.59	2	29.50	28.55	10	15,480	0.06%
2021/09/03	3	30.50	22	29.84	29.65	-19	15,419	-0.12%
2021/09/02	20	31.29	41	31.47	30.70	-21	15,359	-0.14%
2021/09/01	2	30.85	0	0.00	31.20	2	15,292	0.01%
2021/08/31	12	32.76	12	32.45	32.30	0	15,256	0.00%
2021/08/30	16	32.91	11	32.26	32.05	5	15,171	0.03%
2021/08/27	4	32.13	3	32.75	31.75	1	15,141	0.01%
2021/08/26	11	33.68	1	33.25	33.20	10	15,115	0.07%
2021/08/25	13	33.37	47	33.31	33.15	-34	15,099	-0.23%
2021/08/24	71	35.12	30	35.32	33.70	41	14,935	0.27%
2021/08/23	27	32.57	0	0.00	33.55	27	14,149	0.19%
2021/08/20	19	28.68	54	29.23	30.50	-35	14,090	-0.25%
2021/08/19	40	28.46	7	28.79	27.75	33	13,895	0.24%
2021/08/18	2	26.45	4	26.25	27.65	-2	13,610	-0.01%
2021/08/17	2	25.88	5	25.60	25.15	-3	13,622	-0.02%
2021/08/16	1	26.25	6	26.48	26.45	-5	13,792	-0.04%
2021/08/11	1	28.30	10	28.20	27.70	-9	14,065	-0.06%
2021/08/10	7	29.64	7	29.25	29.00	0	14,027	0.00%
2021/08/09	0	0.00	4	30.61	30.10	-4	13,992	-0.03%
2021/08/06	50	29.96	45	30.82	30.05	5	13,896	0.04%
2021/08/05	0	0.00	2	29.25	28.80	-2	13,730	-0.01%
2021/08/04	3	30.05	0	0.00	29.85	3	13,720	0.02%
2021/08/03	4	30.85	4	31.06	30.35	0	13,778	0.00%
2021/08/02	1	31.45	2	30.80	30.80	-1	13,762	-0.01%
2021/07/30	1	31.00	15	30.47	30.05	-14	13,574	-0.10%
2021/07/29	18	32.76	4	33.00	32.20	14	13,418	0.10%
2021/07/28	22	32.60	14	32.52	32.00	8	12,971	0.06%
2021/07/27	5	32.21	2	31.95	31.25	3	12,791	0.02%
2021/07/26	35	33.25	20	33.67	33.30	15	12,925	0.12%
2021/07/23	10	30.28	10	30.39	31.45	0	12,513	0.00%
2021/07/22	1	28.65	1	28.05	28.60	0	12,471	0.00%
2021/07/21	2	32.23	0	0.00	30.55	2	12,569	0.02%
2021/07/20	2	32.38	8	33.10	31.90	-6	12,433	-0.05%
2021/07/19	17.3	36.44	36	36.49	34.55	-18.7	12,481	-0.15%
2021/07/16	30	35.25	17	35.65	35.35	13	12,354	0.11%
2021/07/15	11	32.59	22	31.68	33.00	-11	11,876	-0.09%
2021/07/14	24	29.71	0	0.00	30.00	24	12,108	0.20%
2021/07/13	1	32.65	0	0.00	32.60	1	12,168	0.01%
2021/07/12	0	0.00	7	36.36	36.20	-7	12,242	-0.06%
2021/07/09	2	38.48	12	37.29	37.20	-10	12,208	-0.08%
2021/07/08	12	38.04	1	39.70	39.00	11	12,265	0.09%
2021/07/07	7	38.26	0	0.00	36.10	7	12,525	0.06%
2021/07/06	0	0.00	3	38.57	38.25	-3	12,506	-0.02%
2021/07/05	1	38.00	3	38.00	38.85	-2	12,467	-0.02%
2021/07/02	4	42.88	154	42.59	40.85	-150	12,448	-1.20%	大賣/鉅額交易
2021/07/01	7	44.20	1	42.10	43.50	6	12,366	0.05%
2021/06/30	166	41.58	6.5	40.69	42.40	159.5	12,153	1.31%	大買/鉅額交易
2021/06/29	69	38.22	25	38.13	38.55	44	11,489	0.38%
2021/06/28	0	0.00	12	34.55	35.05	-12	10,734	-0.11%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	5	27.20	18	28.47	29.00	-13	10,417	-0.12%
2021/06/23	107	26.95	95	26.62	26.40	12	10,189	0.12%	大買/
2021/06/22	62	29.19	18	28.83	29.30	44	9,789	0.45%
2021/06/21	3	26.65	3	26.65	26.65	0	9,355	0.00%
2021/06/18	6	24.08	1	24.25	24.25	5	9,466	0.05%
2021/06/17	22	20.98	30	21.05	22.05	-8	9,624	-0.08%
2021/06/16	120	20.52	100	20.71	20.05	20	9,541	0.21%	大買/
2021/06/15	3	18.10	1	19.40	19.45	2	8,924	0.02%
2021/06/11	16	17.63	16	17.82	17.70	0	8,886	0.00%
2021/06/02	129	18.47	140	18.16	17.65	-11	8,577	-0.13%	大買/大賣/
2021/06/01	11	17.95	10	18.05	18.05	1	8,421	0.01%
2021/05/28	10	18.25	0	0.00	18.05	10	8,254	0.12%
2021/05/24	1	18.00	1	18.45	18.05	0	7,701	0.00%
2021/05/21	5	16.90	5	17.10	17.00	0	7,503	0.00%
2021/05/11	1	19.55	16	19.19	18.15	-15	7,121	-0.21%
2021/05/10	11	19.27	0	0.00	18.75	11	7,010	0.16%
2021/05/07	4	18.50	0	0.00	18.40	4	6,923	0.06%
2021/05/06	1.3	17.79	0	0.00	18.00	1.3	6,865	0.02%
2021/05/05	1	17.10	1	18.25	18.35	0	6,797	0.00%
2021/05/04	0	0.00	1	20.80	18.10	-1	6,724	-0.01%
2021/05/03	15	21.58	16	21.85	20.10	-1	6,612	-0.02%
2021/04/29	0	0.00	10	20.80	20.90	-10	6,287	-0.16%
2021/04/28	11	20.52	0	0.00	20.50	11	6,268	0.18%
2021/04/27	78	20.72	65	20.60	20.80	13	6,076	0.21%
2021/04/26	0	0.00	1	19.80	19.80	-1	5,744	-0.02%
2021/04/23	0	0.00	1	18.80	18.00	-1	5,636	-0.02%
2021/04/22	3	20.20	20	20.61	19.10	-17	5,455	-0.31%
2021/04/21	22	18.78	1	19.05	19.10	21	5,187	0.40%
2021/04/20	2	16.93	2	17.38	17.40	0	4,994	0.00%
2021/04/16	0	0.00	10	14.15	14.45	-10	4,560	-0.22%
2021/04/14	0	0.00	2	14.35	13.75	-2	4,484	-0.04%
2021/04/13	27.1	14.58	27	14.84	14.00	0.1	4,432	0.00%
2021/04/12	13	14.02	7	14.12	14.10	6	4,304	0.14%
2021/04/08	0	0.00	4	14.21	14.25	-4	4,535	-0.09%
2021/04/07	5	13.45	10	13.65	13.80	-5	4,541	-0.11%
2021/04/06	30	13.52	25	13.43	13.40	5	4,692	0.11%
2021/03/31	0	0.00	2	14.20	13.45	-2	4,761	-0.04%
2021/03/29	1	13.70	0	0.00	13.40	1	4,715	0.02%
2021/03/24	0	0.00	1	13.30	13.70	-1	4,820	-0.02%
2021/03/23	4	13.54	17	13.55	13.20	-13	4,762	-0.27%
2021/03/22	25	14.62	15.2	14.60	14.55	9.8	4,594	0.21%
2021/03/19	42	13.98	44.1	13.94	14.10	-2.1	4,268	-0.05%
2021/03/18	5	12.30	0.1	12.90	12.85	4.9	3,954	0.12%
2021/03/17	5	12.00	11	12.07	12.15	-6	3,797	-0.16%
2021/03/16	0	0.00	1	12.25	12.25	-1	3,572	-0.03%
2021/03/09	10	10.03	10	10.10	10.30	0	3,391	0.00%
2021/03/08	10	10.05	10	10.04	9.98	0	3,376	0.00%
2021/03/05	1	9.97	0	0.00	9.93	1	3,356	0.03%
2021/03/02	5	10.25	5	10.30	9.90	0	3,312	0.00%
2021/02/26	5	10.30	5	10.35	10.15	0	3,297	0.00%
2021/02/25	5	10.30	5	10.30	10.30	0	3,282	0.00%
2021/02/24	6	10.25	5	10.30	10.20	1	3,270	0.03%
2021/02/23	15	10.53	15	10.50	10.40	0	3,250	0.00%
2021/02/22	17	10.42	15	10.48	10.40	2	3,208	0.06%
2021/02/05	1	9.01	0	0.00	8.90	1	2,970	0.03%
2021/02/04	0	0.00	7	9.24	9.12	-7	2,940	-0.24%
2021/02/03	1	9.19	3	9.35	9.18	-2	2,929	-0.07%
2021/02/02	0	0.00	1	9.50	9.61	-1	2,905	-0.03%
2021/01/27	5	9.87	5	9.61	9.61	0	2,782	0.00%
2021/01/26	1	9.86	0	0.00	9.89	1	2,752	0.04%
2021/01/22	19	9.79	19	9.81	9.90	0	2,634	0.00%
2021/01/21	7	9.74	7	9.79	9.50	0	2,563	0.00%
2021/01/19	2	10.30	0	0.00	10.15	2	2,397	0.08%
2021/01/15	1	10.65	1	10.75	10.80	0	2,344	0.00%
2021/01/14	1	11.80	0	0.00	11.80	1	2,297	0.04%
2021/01/12	47	11.90	45	11.90	11.80	2	2,180	0.09%
2021/01/11	1	13.30	0	0.00	13.10	1	2,125	0.05%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	10	16.00	0	0.00	14.15	10	1,990	0.50%
2021/01/06	10	15.70	1	15.70	15.70	9	1,924	0.47%
2021/01/05	1	14.10	3	14.30	14.30	-2	1,827	-0.11%
2021/01/04	7	12.46	63	12.75	13.00	-56	1,574	-3.56%
2020/12/31	82	11.65	23	11.53	11.85	59	1,413	4.17%
2020/12/30	12	11.10	10	10.80	10.80	2	1,201	0.17%
2020/12/29	104	11.25	105	11.40	11.40	-1	1,069	-0.09%	大買/大賣/
2020/12/28	2	10.40	1	10.35	10.40	1	865	0.12%
2020/12/23	5	9.00	5	8.79	8.79	0	659	0.00%
2020/12/22	1	9.90	1	10.20	9.07	0	624	0.00%
2020/11/10	75	7.46	75	7.28	7.25	0	304	0.00%
2020/10/27	0	0.00	1.3	7.18	7.15	-1.3	270	-0.47%
2020/10/05	0	0.00	2	7.09	7.07	-2	259	-0.77%
2020/09/29	0	0.00	1	6.94	7.02	-1	269	-0.37%
2020/05/27	40	6.44	40	6.45	6.40	0	200	0.00%
2020/03/31	0	0.00	2	5.58	5.53	-2	294	-0.68%
2020/03/25	2	5.91	2	5.98	5.95	0	273	0.00%
2020/03/24	2	6.00	0	0.00	5.98	2	269	0.74%
2020/03/02	0	0.00	2	6.86	6.85	-2	247	-0.81%
2020/02/27	0	0.00	2	6.87	6.85	-2	245	-0.82%
2020/02/24	0	0.00	2	6.88	6.87	-2	226	-0.88%
2020/02/21	0	0.00	16	6.87	6.85	-16	221	-7.22%
2020/02/20	4	6.83	16	6.83	6.83	-12	217	-5.51%
2020/02/19	0	0.00	18	6.83	6.84	-18	216	-8.31%
2020/02/18	5	6.82	0	0.00	6.83	5	217	2.30%
2020/02/17	0	0.00	5	6.92	6.87	-5	216	-2.31%
2020/02/14	12	6.92	0.1	6.93	6.93	11.9	216	5.53%
2020/02/13	21	6.94	15	6.97	6.94	6	213	2.81%
2020/02/12	29	6.81	7	6.81	6.84	22	206	10.64%
2020/02/11	10	6.72	0	0.00	6.75	10	201	4.97%
2020/01/03	0	0.00	2	7.03	7.03	-2	183	-1.09%
2019/09/02	2	7.59	0	0.00	7.56	2	146	1.37%
2019/08/16	0	0.00	2	8.02	8.00	-2	135	-1.48%
2019/08/15	0	0.00	2	7.90	7.89	-2	135	-1.47%
2019/07/15	2	7.86	0	0.00	7.86	2	143	1.40%
2019/07/12	2	7.90	0	0.00	7.91	2	146	1.37%
2019/07/10	2	7.92	0	0.00	7.96	2	149	1.34%
2019/07/05	0	0.00	3	8.01	8.06	-3	152	-1.96%
2019/06/27	0	0.00	1	7.88	7.90	-1	185	-0.54%
2019/06/26	0.3	7.83	0	0.00	7.86	0.3	193	0.15%
2019/06/21	2	7.81	0	0.00	7.79	2	226	0.88%
2019/05/06	0	0.00	8	7.53	7.56	-8	182	-4.38%
2019/05/03	0	0.00	11.6	7.55	7.60	-11.6	181	-6.41%
2019/04/29	0	0.00	17	7.49	7.58	-17	179	-9.47%
2019/04/26	9	7.50	2	7.58	7.50	7	178	3.92%
2019/04/25	0	0.00	3	7.54	7.55	-3	177	-1.69%
2019/04/24	3	7.56	0	0.00	7.56	3	178	1.68%
2019/04/23	0	0.00	3	7.61	7.59	-3	176	-1.70%
2019/04/22	4	7.60	3	7.64	7.61	1	175	0.57%
2019/04/18	12	7.60	4	7.68	7.58	8	173	4.60%
2019/04/17	2	7.58	25	7.60	7.63	-23	169	-13.58%
2019/04/16	0	0.00	9	7.56	7.58	-9	165	-5.43%
2019/04/12	5	7.51	0	0.00	7.51	5	163	3.05%
2019/04/11	3	7.56	0	0.00	7.59	3	161	1.86%
2019/04/10	2	7.62	4	7.66	7.62	-2	159	-1.25%
2019/04/09	4	7.62	0	0.00	7.64	4	153	2.61%
2019/04/08	5	7.62	0	0.00	7.65	5	152	3.27%
2019/04/03	9	7.54	12	7.57	7.57	-3	147	-2.04%
2019/04/02	6	7.47	3	7.50	7.50	3	143	2.10%
2019/04/01	13	7.53	15	7.57	7.52	-2	134	-1.49%
2019/03/29	23	7.50	0	0.00	7.50	23	124	18.44%
2019/03/28	0	0.00	2	7.31	7.40	-2	115	-1.73%
2019/03/27	2	7.40	0	0.00	7.40	2	110	1.81%
2019/03/11	0	0.00	0.1	6.96	6.96	-0.1	109	-0.07%
2018/12/03	5	7.51	5	7.61	7.70	0	128	0.00%
2018/10/03	1	7.36	0	0.00	7.33	1	160	0.62%
2018/09/12	0	0.00	3	7.27	7.28	-3	359	-0.83%
2018/09/05	0	0.00	5	7.37	7.43	-5	379	-1.32%
2018/08/31	0.2	7.45	0	0.00	7.51	0.2	392	0.04%
2018/08/29	0.4	7.45	0	0.00	7.50	0.4	418	0.10%
2018/08/07	0	0.00	1	7.95	7.92	-1	510	-0.20%
2018/08/06	0.6	7.81	0	0.00	7.87	0.6	541	0.12%
2018/08/01	0	0.00	1	7.93	7.93	-1	563	-0.18%
2018/07/30	0.6	8.00	0	0.00	8.07	0.6	566	0.11%
2018/07/27	0.6	8.00	0	0.00	8.05	0.6	570	0.11%
2018/07/25	0	0.00	1	8.09	8.00	-1	580	-0.17%
2018/07/24	0.5	8.02	0	0.00	8.09	0.5	576	0.09%
2018/07/23	0.1	8.00	0	0.00	8.05	0.1	574	0.02%
2018/07/20	0.1	8.12	0	0.00	8.17	0.1	571	0.01%
2018/07/19	0.4	8.14	0	0.00	8.19	0.4	571	0.06%
2018/07/12	0.2	8.40	0	0.00	8.45	0.2	575	0.03%
2018/07/10	0	8.45	0	0.00	8.50	0	592	0.00%
2018/07/06	0	0.00	1	8.62	8.61	-1	575	-0.17%
2018/07/05	11.6	9.15	11.6	9.15	9.16	0	549	0.00%
2018/07/04	0	0.00	0	9.00	9.07	0	532	0.00%
2018/06/29	0	0.00	5.8	8.24	8.39	-5.8	497	-1.17%
2018/06/27	0	0.00	1	8.16	8.19	-1	465	-0.21%
2018/03/27	0	0.00	4	7.30	7.25	-4	590	-0.68%
2018/03/21	1	7.60	0	0.00	7.60	1	537	0.19%
2018/03/20	1	7.94	0	0.00	7.58	1	529	0.19%
2018/03/19	16	8.07	15	8.09	7.98	1	484	0.21%
2018/03/15	3	7.66	0	0.00	7.36	3	369	0.81%
2018/01/19	0	0.00	2	7.20	7.24	-2	212	-0.94%