志信 (2611)-元富-城東券商分點個股進出

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
24.70
漲跌
▲0.10
漲幅
+0.41%
成交量
4,585張
產業
上市航運類股
231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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/18	10	24.95	3	24.80	24.70	7	4,034	0.17%
2024/04/17	6	24.51	4	24.55	24.60	2	4,003	0.05%
2024/04/16	21	23.21	23	23.46	23.20	-2	3,915	-0.05%
2024/04/15	3	23.80	0	0.00	23.70	3	3,941	0.08%
2024/04/12	2	23.33	1	23.65	23.90	1	4,022	0.02%
2024/04/11	11	23.60	0	0.00	23.60	11	4,491	0.24%
2024/04/10	2	23.75	0	0.00	23.70	2	4,730	0.04%
2024/04/09	13	24.20	0	0.00	24.00	13	4,726	0.28%
2024/04/08	8	23.91	0	0.00	24.10	8	4,708	0.17%
2024/04/03	0	0.00	25	23.56	23.60	-25	4,670	-0.54%
2024/04/01	15	23.72	0	0.00	23.65	15	4,677	0.32%
2024/03/29	1	23.60	0	0.00	23.45	1	4,670	0.02%
2024/03/28	5	23.80	36	23.70	23.70	-31	4,702	-0.66%
2024/03/27	5	23.45	0.1	23.35	23.35	4.9	4,740	0.10%
2024/03/26	23	23.18	15	23.34	23.20	8	4,790	0.17%
2024/03/25	1	24.00	3	24.00	23.80	-2	4,720	-0.04%
2024/03/22	0	0.00	10	23.86	24.20	-10	4,686	-0.21%
2024/03/21	2	24.95	0	0.00	24.35	2	4,675	0.04%
2024/03/20	3	24.77	0	0.00	24.70	3	4,576	0.07%
2024/03/19	11	25.24	7	25.09	24.75	4	4,482	0.09%
2024/03/18	42	24.55	32	24.71	24.35	10	4,221	0.24%
2024/03/15	38	23.79	79	24.54	24.50	-41	3,899	-1.05%
2024/03/14	2	22.70	8	22.70	22.70	-6	3,454	-0.17%
2024/03/13	36	20.62	78	20.50	20.65	-42	3,496	-1.20%
2024/03/12	44	19.55	22	19.65	19.65	22	3,423	0.64%
2024/03/11	17	18.97	15	18.98	19.40	2	3,704	0.05%
2024/03/08	8	18.41	18	18.36	18.55	-10	3,826	-0.26%
2024/03/07	1	17.55	0	0.00	17.70	1	3,805	0.03%
2024/03/05	5	17.90	7	17.77	17.80	-2	3,818	-0.05%
2024/03/04	6	17.44	1	17.55	17.45	5	3,789	0.13%
2024/03/01	1	17.65	15	17.55	17.50	-14	3,792	-0.37%
2024/02/29	2	17.65	2	17.70	17.65	0	3,792	0.00%
2024/02/27	11	17.04	0	0.00	17.30	11	3,770	0.29%
2024/02/22	0	0.00	3	17.80	17.50	-3	3,731	-0.08%
2024/02/21	4	17.39	16	17.44	17.50	-12	3,696	-0.33%
2024/02/20	0	0.00	3	16.77	16.85	-3	3,628	-0.08%
2024/02/19	5	16.35	0	0.00	16.55	5	3,611	0.14%
2024/02/16	0	15.95	0	0.00	16.05	0	3,606	0.00%
2024/02/15	5	16.10	0	0.00	15.90	5	3,622	0.14%
2024/02/05	0	0.00	1	15.85	15.75	-1	3,638	-0.03%
2024/02/02	0	0.00	10	16.05	16.05	-10	3,621	-0.28%
2024/01/26	0	0.00	5	16.45	16.50	-5	3,565	-0.14%
2024/01/24	0	0.00	1	16.80	16.70	-1	3,543	-0.03%
2024/01/22	3	16.48	7	16.55	16.55	-4	3,523	-0.11%
2024/01/17	2	17.03	0	0.00	16.85	2	3,457	0.06%
2024/01/16	2	17.33	51	17.25	17.25	-49	3,434	-1.43%
2024/01/15	7	17.64	0	0.00	17.60	7	3,405	0.21%
2024/01/12	3	17.77	15	17.52	17.50	-12	3,384	-0.35%
2024/01/11	1	17.25	0	0.00	17.40	1	3,320	0.03%
2024/01/10	51	17.00	0	0.00	17.15	51	3,283	1.55%
2024/01/09	0	0.00	5	16.88	17.40	-5	3,243	-0.15%
2024/01/08	5	17.70	8	17.70	17.65	-3	3,176	-0.09%
2024/01/05	19	18.72	13.1	18.60	18.35	5.9	3,066	0.19%
2024/01/04	4	18.24	5	18.23	18.50	-1	2,534	-0.04%
2024/01/02	1	17.10	1	17.15	16.70	0	2,260	0.00%
2023/12/22	7	16.95	7	17.20	17.10	0	2,074	0.00%
2023/12/21	12	17.11	7	17.32	17.10	5	2,002	0.25%
2023/12/19	1	16.50	1	16.35	16.30	0	1,885	0.00%
2023/12/18	8	17.04	8.2	16.64	16.65	-0.2	1,844	-0.01%
2023/12/14	0	0.00	6	16.35	16.30	-6	1,750	-0.34%
2023/12/13	5	16.80	0	0.00	16.70	5	1,718	0.29%
2023/12/11	1	17.15	2	17.20	16.90	-1	1,675	-0.06%
2023/12/08	2	17.43	0	0.00	17.20	2	1,628	0.12%
2023/12/06	30	17.33	26	17.77	18.00	4	1,394	0.29%
2023/12/05	13	17.70	30.2	17.38	17.75	-17.2	1,007	-1.71%
2023/12/04	18	15.53	1	16.15	16.15	17	763	2.23%
2023/12/01	6	14.90	0	0.00	14.70	6	646	0.93%
2023/11/28	0	0.00	5	14.30	14.15	-5	578	-0.86%
2023/11/27	5	14.10	0	0.00	13.90	5	557	0.90%
2023/11/20	0	0.00	1	13.70	13.70	-1	517	-0.19%
2023/11/16	0	0.00	1	13.70	13.75	-1	513	-0.19%
2023/11/13	0	13.30	0	0.00	13.25	0	567	0.00%
2023/11/06	0	0.00	2	12.60	12.60	-2	553	-0.36%
2023/11/01	1.1	12.21	0.9	12.25	12.20	0.2	567	0.04%
2023/10/31	2	12.25	0	0.00	12.25	2	567	0.35%
2023/10/27	0	0.00	4	12.25	12.25	-4	572	-0.70%
2023/10/24	0	0.00	0.1	12.40	12.40	-0.1	584	-0.02%
2023/10/11	0	0.00	0.1	13.05	12.90	-0.1	602	-0.02%
2023/10/05	0	0.00	1	12.90	12.90	-1	602	-0.17%
2023/09/19	1	13.30	0	0.00	13.30	1	653	0.15%
2023/09/15	1	13.70	19	13.45	13.45	-18	660	-2.72%
2023/09/14	2	13.05	0	0.00	13.05	2	632	0.32%
2023/09/12	14	12.57	0	0.00	12.55	14	639	2.19%
2023/09/06	1	12.75	0	0.00	12.70	1	711	0.14%
2023/08/31	0	0.00	3	12.85	12.75	-3	943	-0.32%
2023/08/24	3	12.92	0	0.00	12.80	3	1,039	0.29%
2023/08/21	4	13.44	0	0.00	13.00	4	1,291	0.31%
2023/07/31	0	0.00	0	12.75	12.65	0	1,246	0.00%
2023/07/17	4	13.05	0	0.00	13.00	4	1,238	0.32%
2023/07/13	0.1	12.75	1	12.75	12.50	-0.9	1,239	-0.07%
2023/07/10	0	13.20	0	0.00	13.10	0	1,242	0.00%
2023/07/06	0.1	13.50	0	0.00	13.35	0.1	1,241	0.00%
2023/07/04	5	13.87	5	13.55	13.50	0	1,238	0.00%
2023/07/03	5	13.80	5	13.73	13.65	0	1,229	0.00%
2023/06/27	1	13.55	0.9	13.60	13.25	0.1	1,215	0.01%
2023/06/12	0	0.00	15	13.90	13.80	-15	1,161	-1.29%
2023/06/09	17	14.24	0	0.00	14.15	17	1,153	1.47%
2023/06/08	0	0.00	3	14.22	14.40	-3	1,135	-0.26%
2023/06/07	0.5	13.70	0	0.00	13.65	0.5	989	0.05%
2023/06/06	2	13.95	0	0.00	13.70	2	999	0.20%
2023/05/31	5	14.00	40	14.10	13.85	-35	1,050	-3.33%
2023/05/30	0	0.00	2	13.55	13.35	-2	1,105	-0.18%
2023/05/26	2	13.90	50	13.97	13.75	-48	1,366	-3.51%
2023/05/25	23	14.50	7	14.49	14.50	16	1,463	1.09%
2023/05/24	76	13.88	0	0.00	14.35	76	1,268	5.99%
2023/05/23	0	0.00	0.3	13.10	13.05	-0.3	1,193	-0.03%
2023/05/15	0.1	12.40	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	0.1	12.80	0	0.00	12.55	0.1	1,236	0.01%
2023/04/26	1.2	12.67	1	12.70	12.70	0.2	1,268	0.02%
2023/04/24	2	13.13	0	0.00	13.10	2	1,261	0.16%
2023/04/21	0.1	13.35	0	0.00	13.10	0.1	1,266	0.01%
2023/04/20	0.1	13.65	0	0.00	13.50	0.1	1,262	0.01%
2023/04/17	0	0.00	16.5	14.19	14.00	-16.5	1,257	-1.31%
2023/04/14	0	0.00	1	13.90	13.90	-1	1,243	-0.08%
2023/04/12	0	0.00	1	13.75	13.75	-1	1,239	-0.08%
2023/04/11	0	0.00	1	13.75	13.75	-1	1,245	-0.08%
2023/04/10	0	0.00	0.1	13.85	13.75	-0.1	1,248	-0.01%
2023/03/28	0	0.00	5	13.55	13.45	-5	1,537	-0.33%
2023/03/27	0	13.80	0	0.00	13.80	0	1,540	0.00%
2023/03/24	0.1	13.70	0	0.00	13.65	0.1	1,551	0.00%
2023/03/13	1	13.60	1	13.90	14.05	0	1,556	0.00%
2023/03/08	0	0.00	71	14.81	14.70	-71	1,645	-4.32%
2023/03/06	1	14.90	0	0.00	15.00	1	1,639	0.06%
2023/03/03	7	15.05	0	0.00	15.10	7	1,631	0.43%
2023/03/02	0	0.00	40	15.41	15.30	-40	1,585	-2.52%
2023/03/01	10	15.08	13	14.63	14.60	-3	1,511	-0.20%
2023/02/24	33	15.13	18	15.23	15.05	15	1,448	1.04%
2023/02/23	104	14.85	8	14.90	15.05	96	1,235	7.77%	大買/
2023/02/09	0	13.70	0	0.00	13.45	0	1,097	0.00%
2023/02/07	0	0.00	10	13.45	13.50	-10	1,104	-0.91%
2023/02/06	0.2	13.65	0	0.00	13.40	0.2	1,109	0.02%
2023/01/03	0	0.00	15	13.35	13.40	-15	1,159	-1.29%
2022/12/22	29	14.85	17.1	14.70	14.15	11.9	1,173	1.01%
2022/12/21	15	13.97	2	13.85	13.75	13	978	1.33%
2022/12/20	1	13.40	0	0.00	13.25	1	968	0.10%
2022/12/19	1	13.60	8	13.50	13.40	-7	990	-0.71%
2022/12/16	13	13.92	7	13.91	13.80	6	987	0.61%
2022/12/15	0	0.00	1	13.90	13.90	-1	978	-0.10%
2022/12/07	1	13.60	0	0.00	13.60	1	1,045	0.10%
2022/12/06	1	13.85	0	0.00	13.80	1	1,029	0.10%
2022/12/05	0	0.00	7	14.11	14.10	-7	1,049	-0.67%
2022/12/02	1	14.50	0	0.00	14.10	1	1,049	0.10%
2022/12/01	0	0.00	3	14.70	14.70	-3	1,018	-0.29%
2022/11/29	0	0.00	5	12.95	13.50	-5	941	-0.53%
2022/11/24	5	12.95	0	0.00	13.05	5	921	0.54%
2022/11/18	0.1	13.40	0	0.00	13.00	0.1	893	0.01%
2022/11/17	0	0.00	1	13.50	13.40	-1	888	-0.11%
2022/11/16	0	13.35	0	0.00	13.35	0	890	0.00%
2022/11/11	0	0.00	1	13.25	13.40	-1	882	-0.11%
2022/11/10	0.4	13.40	0	0.00	13.35	0.4	883	0.04%
2022/11/09	6.1	13.43	0	0.00	13.35	6.1	883	0.68%
2022/11/08	5	13.45	0	0.00	13.35	5	887	0.56%
2022/11/07	5	13.00	0	0.00	13.10	5	881	0.57%
2022/11/02	0	0.00	1	12.60	12.40	-1	858	-0.12%
2022/10/17	0.9	12.75	0	0.00	12.75	0.9	977	0.09%
2022/10/12	0	0.00	3	13.05	13.15	-3	992	-0.30%
2022/10/11	1	13.60	0	0.00	13.35	1	997	0.10%
2022/10/07	3	14.35	1	14.40	14.20	2	997	0.20%
2022/09/28	5	12.80	0	0.00	12.70	5	985	0.51%
2022/09/26	1	13.65	0	0.00	13.65	1	984	0.10%
2022/09/23	0	0.00	1	15.30	15.10	-1	973	-0.10%
2022/09/12	0	0.00	0.3	15.57	15.30	-0.3	1,026	-0.03%
2022/09/06	0.1	15.35	0	0.00	15.10	0.1	1,013	0.01%
2022/09/02	1	16.00	0	0.00	15.60	1	1,017	0.10%
2022/09/01	0.1	16.72	0	0.00	16.40	0.1	1,006	0.01%
2022/08/30	0.1	16.95	0	0.00	16.70	0.1	1,019	0.00%
2022/08/24	2	17.15	0	0.00	17.15	2	1,085	0.18%
2022/08/18	0	0.00	1	18.15	18.00	-1	1,192	-0.08%
2022/08/17	0	18.20	0	18.40	17.95	0	1,213	0.00%
2022/08/16	0	0.00	3	17.80	17.75	-3	1,247	-0.24%
2022/08/15	3	17.72	2	17.55	17.80	1	1,332	0.08%
2022/08/12	0	0.00	0	18.15	18.05	0	1,345	0.00%
2022/08/09	0	18.35	0	0.00	18.00	0	1,415	0.00%
2022/08/05	0	0.00	1	18.15	18.05	-1	1,527	-0.07%
2022/08/04	1	18.35	0	0.00	17.65	1	1,589	0.06%
2022/08/03	0	0.00	2	21.20	21.15	-2	1,579	-0.13%
2022/08/02	1	20.85	0	0.00	21.00	1	1,600	0.06%
2022/07/29	0	20.85	12	20.53	20.60	-12	1,642	-0.73%
2022/07/22	0	0.00	1	19.85	20.20	-1	2,239	-0.04%
2022/07/20	1	19.20	0	0.00	19.20	1	2,427	0.04%
2022/07/14	0	0.00	6	18.18	18.40	-6	3,659	-0.16%
2022/07/13	1	17.85	2	17.90	17.80	-1	3,680	-0.03%
2022/07/12	3	17.32	0	0.00	17.25	3	3,715	0.08%
2022/07/07	1	17.40	1	17.65	17.65	0	3,947	0.00%
2022/07/06	1	17.15	2	17.25	17.20	-1	3,970	-0.03%
2022/06/30	3	18.38	3	18.40	18.30	0	4,357	0.00%
2022/06/28	1	19.50	0	0.00	19.40	1	4,536	0.02%
2022/06/27	2	20.00	2	19.90	19.85	0	4,541	0.00%
2022/06/24	1	19.20	1	18.85	19.00	0	4,575	0.00%
2022/06/23	2	18.65	2	18.95	18.30	0	4,623	0.00%
2022/06/22	1	19.25	0	0.00	18.90	1	4,646	0.02%
2022/06/20	2	19.80	2	19.60	19.00	0	4,686	0.00%
2022/06/15	0	0.00	1	21.55	21.30	-1	4,769	-0.02%
2022/06/14	1	21.30	3	21.33	21.35	-2	4,861	-0.04%
2022/06/13	8	21.84	1	21.60	21.45	7	4,955	0.14%
2022/06/09	1	22.40	0	0.00	22.50	1	5,175	0.02%
2022/06/08	1	22.70	0	0.00	22.75	1	5,395	0.02%
2022/06/07	0	0.00	1	22.70	22.70	-1	6,287	-0.02%
2022/06/02	2	22.50	0	0.00	22.45	2	6,604	0.03%
2022/06/01	1	22.45	0	0.00	22.40	1	6,894	0.01%
2022/05/27	2	22.40	2	22.35	22.30	0	8,590	0.00%
2022/05/23	1	22.90	6	22.59	22.50	-5	10,787	-0.05%
2022/05/19	2	21.35	2	21.25	21.60	0	11,090	0.00%
2022/05/18	0	0.00	3	22.05	22.05	-3	11,136	-0.03%
2022/05/17	9	21.64	6	21.71	21.75	3	11,122	0.03%
2022/05/16	0	0.00	4	21.75	22.10	-4	11,094	-0.04%
2022/05/13	10	22.00	0	0.00	22.00	10	11,026	0.09%
2022/05/12	9	22.38	2	22.05	21.50	7	10,993	0.06%
2022/05/11	4	23.54	6	23.59	23.40	-2	10,923	-0.02%
2022/05/10	5	23.93	2	23.75	23.70	3	10,910	0.03%
2022/05/09	3	23.60	0	0.00	23.50	3	10,866	0.03%
2022/05/05	13	23.91	3	24.20	24.30	10	10,817	0.09%
2022/05/04	15	24.38	16	24.29	24.10	-1	10,737	-0.01%
2022/05/03	1	23.30	1	23.30	23.25	0	10,506	0.00%
2022/04/29	28	23.88	11	24.38	23.40	17	10,482	0.16%
2022/04/28	6	23.43	0	0.00	23.30	6	10,290	0.06%
2022/04/27	16	24.02	16	23.57	23.75	0	10,231	0.00%
2022/04/26	9	24.86	7	24.20	24.05	2	10,125	0.02%
2022/04/25	13	25.46	11	25.91	24.40	2	10,002	0.02%
2022/04/22	15	25.98	39	26.43	26.80	-24	9,730	-0.25%
2022/04/21	7	24.61	3	24.57	24.40	4	9,100	0.04%
2022/04/20	30	25.38	37	25.02	24.25	-7	9,032	-0.08%
2022/04/19	8	23.86	13	23.78	23.70	-5	8,785	-0.06%
2022/04/18	1	23.60	1	23.70	23.55	0	8,769	0.00%
2022/04/15	0	0.00	3	24.60	24.25	-3	8,735	-0.03%
2022/04/14	19	24.65	3	24.72	24.15	16	8,667	0.18%
2022/04/13	0	0.00	10	23.86	23.85	-10	8,537	-0.12%
2022/04/12	13	23.12	5	23.18	23.05	8	8,504	0.09%
2022/04/11	3	24.15	3	23.55	23.55	0	8,479	0.00%
2022/04/08	6	24.25	3	24.08	24.00	3	8,456	0.04%
2022/04/07	2	23.48	4	23.96	23.45	-2	8,367	-0.02%
2022/04/06	8	24.81	2	24.80	24.10	6	8,278	0.07%
2022/04/01	2	23.80	6	24.09	24.25	-4	8,075	-0.05%
2022/03/29	3	24.03	1	23.50	23.65	2	7,874	0.03%
2022/03/28	5	23.28	3	23.55	23.70	2	7,813	0.03%
2022/03/25	1	22.55	0	0.00	22.65	1	7,762	0.01%
2022/03/24	2	23.20	2	23.75	23.20	0	7,730	0.00%
2022/03/23	3	23.98	3	23.50	23.55	0	7,717	0.00%
2022/03/22	1	23.75	8	23.76	23.60	-7	7,692	-0.09%
2022/03/18	3	23.55	2	23.58	23.75	1	7,652	0.01%
2022/03/17	6	24.36	7	24.06	24.20	-1	7,608	-0.01%
2022/03/16	0	0.00	35	23.87	23.70	-35	7,527	-0.46%
2022/03/15	1	24.45	5	24.23	24.40	-4	7,438	-0.05%
2022/03/14	1	25.45	1	25.40	25.05	0	7,398	0.00%
2022/03/11	0	0.00	4	24.85	25.45	-4	7,320	-0.05%
2022/03/10	38	26.23	46	25.99	25.30	-8	7,132	-0.11%
2022/03/09	8	24.38	14	24.22	24.95	-6	6,272	-0.10%
2022/03/08	15	24.29	2	22.65	22.70	13	6,197	0.21%
2022/03/07	14	24.82	17	24.92	24.55	-3	5,986	-0.05%
2022/03/04	51	25.66	49	25.59	24.65	2	5,710	0.04%
2022/03/03	43	25.60	59	25.42	25.35	-16	5,208	-0.31%
2022/03/02	3	23.33	2	24.00	24.20	1	4,154	0.02%
2022/03/01	14	22.13	6	22.17	22.00	8	3,983	0.20%
2022/02/25	70	24.69	29	24.05	23.10	41	3,795	1.08%
2022/02/24	58	24.15	68	24.30	24.00	-10	3,067	-0.33%
2022/02/23	1	21.40	0	0.00	22.65	1	1,939	0.05%
2022/02/22	16	20.99	10	20.35	20.60	6	1,827	0.33%
2022/02/21	0	0.00	4	21.30	21.90	-4	1,512	-0.26%
2022/02/18	4	19.95	0	0.00	19.95	4	1,489	0.27%
2022/02/17	0	0.00	0.1	18.50	18.15	-0.1	1,479	-0.01%
2022/02/08	0	0.00	2	18.30	18.55	-2	1,976	-0.10%
2022/01/26	0	0.00	4	17.10	17.10	-4	2,190	-0.18%
2022/01/25	0.1	17.00	0	0.00	16.60	0.1	2,276	0.00%
2022/01/21	0.1	17.55	0	0.00	17.40	0.1	2,380	0.00%
2022/01/17	0.1	18.05	3	17.75	18.15	-3	2,689	-0.11%
2022/01/13	0.1	18.45	0	0.00	18.20	0.1	2,844	0.00%
2022/01/11	0	18.95	0	0.00	18.75	0	2,922	0.00%
2022/01/10	1	19.10	0	0.00	18.95	1	3,012	0.03%
2022/01/04	0	0.00	1	19.60	19.65	-1	3,424	-0.03%
2022/01/03	2	19.70	0	0.00	19.65	2	3,486	0.06%
2021/12/29	0	0.00	0	20.30	20.05	0	3,721	0.00%
2021/12/28	0	0.00	2	20.20	20.05	-2	3,900	-0.05%
2021/12/27	3	20.02	0	0.00	20.20	3	4,027	0.07%
2021/12/10	2	20.55	0	0.00	20.55	2	4,478	0.04%
2021/12/07	0	0.00	6.1	20.65	20.90	-6.1	4,577	-0.13%
2021/12/06	0	0.00	3	20.73	20.45	-3	4,577	-0.07%
2021/12/03	0	0.00	1	20.70	20.10	-1	4,654	-0.02%
2021/12/02	12	20.58	8	20.34	20.30	4	4,912	0.08%
2021/11/29	0	0.00	1	19.85	19.65	-1	5,149	-0.02%
2021/11/25	0	0.00	2	20.50	20.15	-2	5,309	-0.04%
2021/11/24	0	0.00	1	20.25	20.40	-1	5,451	-0.02%
2021/11/22	2	20.00	0	0.00	20.10	2	5,710	0.04%
2021/11/19	3	20.00	0	0.00	19.70	3	5,947	0.05%
2021/11/17	0	0.00	5	20.35	20.15	-5	6,922	-0.07%
2021/11/16	1	20.55	3	21.02	20.55	-2	7,259	-0.03%
2021/11/15	3	21.08	0	0.00	20.55	3	7,614	0.04%
2021/11/11	0	0.00	6	21.84	21.80	-6	7,687	-0.08%
2021/11/09	1	21.70	58	21.88	22.20	-57	7,692	-0.74%
2021/11/08	34	22.07	48	22.02	22.40	-14	7,630	-0.18%
2021/11/05	1	21.35	1	21.45	21.50	0	7,622	0.00%
2021/11/04	56	22.34	36	22.43	21.60	20	7,679	0.26%
2021/11/03	88	23.09	25	22.38	22.15	63	7,772	0.81%
2021/11/02	11	22.17	13	21.97	22.00	-2	7,833	-0.03%
2021/11/01	16	21.66	10	21.55	21.65	6	7,800	0.08%
2021/10/29	1	21.20	2	21.90	21.70	-1	7,825	-0.01%
2021/10/28	1	21.95	1	21.55	21.25	0	7,890	0.00%
2021/10/27	3	20.95	8	21.45	21.50	-5	8,099	-0.06%
2021/10/26	4	21.00	6	21.33	21.45	-2	8,291	-0.02%
2021/10/25	0	0.00	1	21.35	21.40	-1	8,748	-0.01%
2021/10/22	0	0.00	1	21.60	20.45	-1	9,000	-0.01%
2021/10/21	6	22.03	6	22.25	22.10	0	9,143	0.00%
2021/10/19	2	21.65	2	22.05	21.60	0	9,846	0.00%
2021/10/18	7	21.27	6	21.48	21.65	1	10,050	0.01%
2021/10/15	21	22.04	1	21.55	21.85	20	10,222	0.20%
2021/10/13	0	0.00	1	21.70	21.20	-1	10,598	-0.01%
2021/10/07	3	23.42	6	23.83	23.10	-3	11,328	-0.03%
2021/10/06	1	22.95	1	22.40	22.35	0	11,220	0.00%
2021/10/05	1	23.40	7	22.03	23.35	-6	11,208	-0.05%
2021/10/01	12	25.02	1	25.10	23.85	11	11,089	0.10%
2021/09/30	0	0.00	10	25.95	25.85	-10	11,087	-0.09%
2021/09/29	8	25.93	8	26.40	24.85	0	11,107	0.00%
2021/09/27	1	26.15	0	0.00	26.00	1	11,260	0.01%
2021/09/17	2	27.85	3	28.10	27.70	-1	13,174	-0.01%
2021/09/16	1	27.70	0	0.00	27.40	1	13,240	0.01%
2021/09/14	5.1	28.48	1	29.15	27.95	4.1	13,918	0.03%
2021/09/13	35	28.98	36	28.94	28.60	-1	14,370	-0.01%
2021/09/10	1	28.25	2	28.70	28.40	-1	14,344	-0.01%
2021/09/08	2	27.85	0	0.00	28.00	2	14,824	0.01%
2021/09/07	18	28.78	18	28.91	28.55	0	15,480	0.00%
2021/09/03	1.1	29.45	0	0.00	29.65	1.1	15,419	0.01%
2021/09/02	10	31.01	4	31.40	30.70	6	15,359	0.04%
2021/09/01	8	31.17	4	31.08	31.20	4	15,292	0.03%
2021/08/31	11	32.04	64	32.30	32.30	-53	15,256	-0.35%
2021/08/30	10	32.61	10.5	32.85	32.05	-0.5	15,171	0.00%
2021/08/27	6.1	32.25	4	32.50	31.75	2.1	15,141	0.01%
2021/08/26	2	34.00	5	32.80	33.20	-3	15,115	-0.02%
2021/08/25	10	33.24	11	33.26	33.15	-1	15,099	-0.01%
2021/08/24	29	35.31	15	34.34	33.70	14	14,935	0.09%
2021/08/23	2	32.60	2.1	33.26	33.55	-0.1	14,149	0.00%
2021/08/20	22	29.60	21	29.65	30.50	1	14,090	0.01%
2021/08/19	2	29.05	7	28.03	27.75	-5	13,895	-0.04%
2021/08/18	10	27.34	4	27.31	27.65	6	13,610	0.04%
2021/08/17	6	26.93	3	27.00	25.15	3	13,622	0.02%
2021/08/16	1	26.95	0	0.00	26.45	1	13,792	0.01%
2021/08/13	0.1	28.30	7	28.55	27.55	-6.9	13,919	-0.05%
2021/08/12	5	28.30	0	0.00	28.30	5	14,050	0.04%
2021/08/11	3	28.37	10	28.03	27.70	-7	14,065	-0.05%
2021/08/10	57	30.47	10	29.80	29.00	47	14,027	0.34%
2021/08/09	11	30.46	8	30.46	30.10	3	13,992	0.02%
2021/08/06	16	30.57	7	30.59	30.05	9	13,896	0.06%
2021/08/05	1	29.05	0	0.00	28.80	1	13,730	0.01%
2021/08/04	1	30.40	2	29.93	29.85	-1	13,720	-0.01%
2021/08/03	1	30.80	2	30.93	30.35	-1	13,778	-0.01%
2021/08/02	7	31.02	6	30.63	30.80	1	13,762	0.01%
2021/07/30	2	31.38	6	30.74	30.05	-4	13,574	-0.03%
2021/07/29	11	33.02	17	32.69	32.20	-6	13,418	-0.04%
2021/07/28	9	32.40	2	31.80	32.00	7	12,971	0.05%
2021/07/27	5	31.93	10	31.66	31.25	-5	12,791	-0.04%
2021/07/26	10	33.76	3	33.48	33.30	7	12,925	0.05%
2021/07/23	1	29.80	2	30.73	31.45	-1	12,513	-0.01%
2021/07/22	10	29.32	9	28.57	28.60	1	12,471	0.01%
2021/07/21	15	31.47	10	30.25	30.55	5	12,569	0.04%
2021/07/20	6	32.66	7	31.96	31.90	-1	12,433	-0.01%
2021/07/19	15	36.19	22	36.23	34.55	-7	12,481	-0.06%
2021/07/16	24	35.49	17	35.98	35.35	7	12,354	0.06%
2021/07/15	15	32.03	15	32.66	33.00	0	11,876	0.00%
2021/07/14	10	30.00	0	0.00	30.00	10	12,108	0.08%
2021/07/13	1	32.60	0	0.00	32.60	1	12,168	0.01%
2021/07/12	1	36.00	6	36.00	36.20	-5	12,242	-0.04%
2021/07/08	0	0.00	7	36.19	39.00	-7	12,265	-0.06%
2021/07/07	0	0.00	1	40.20	36.10	-1	12,525	-0.01%
2021/07/06	6	39.57	2	38.50	38.25	4	12,506	0.03%
2021/07/05	3	36.80	3	38.13	38.85	0	12,467	0.00%
2021/07/02	2.2	41.10	3	40.42	40.85	-0.8	12,448	-0.01%
2021/07/01	9	42.53	2	45.80	43.50	7	12,366	0.06%
2021/06/30	33	41.41	28	41.26	42.40	5	12,153	0.04%
2021/06/29	21.1	38.02	24	38.19	38.55	-2.9	11,489	-0.03%
2021/06/28	4	35.01	0	0.00	35.05	4	10,734	0.04%
2021/06/25	5	31.90	1	31.90	31.90	4	10,470	0.04%
2021/06/24	5	28.55	7	28.19	29.00	-2	10,417	-0.02%
2021/06/23	6.3	26.88	28	26.91	26.40	-21.7	10,189	-0.21%
2021/06/22	32	28.56	12	28.47	29.30	20	9,789	0.20%
2021/06/21	1	26.65	0	0.00	26.65	1	9,355	0.01%
2021/06/18	3	24.20	1	24.25	24.25	2	9,466	0.02%
2021/06/17	3	20.72	11	21.95	22.05	-8	9,624	-0.08%
2021/06/16	17	20.39	25	20.68	20.05	-8	9,541	-0.08%
2021/06/15	42	18.27	71	18.61	19.45	-29	8,924	-0.32%
2021/06/11	0	0.00	22	17.95	17.70	-22	8,886	-0.25%
2021/06/10	1	17.05	0	0.00	17.05	1	8,850	0.01%
2021/06/09	1	17.40	1	17.70	17.40	0	8,887	0.00%
2021/06/08	2	17.55	1	17.60	17.50	1	8,857	0.01%
2021/06/07	0	0.00	2	17.15	17.10	-2	8,802	-0.02%
2021/06/04	53	17.73	19	17.97	17.55	34	8,771	0.39%
2021/06/03	21	17.86	21	18.25	18.00	0	8,659	0.00%
2021/06/02	10	17.70	0	0.00	17.65	10	8,577	0.12%
2021/06/01	1	18.10	21	17.99	18.05	-20	8,421	-0.24%
2021/05/31	20	17.90	10	18.40	17.40	10	8,325	0.12%
2021/05/28	2	17.88	3	18.05	18.05	-1	8,254	-0.01%
2021/05/27	18	18.03	54	18.16	18.00	-36	8,153	-0.44%
2021/05/26	31	17.59	11.5	18.02	17.65	19.5	7,984	0.24%
2021/05/25	49	17.89	31	17.46	17.80	18	7,866	0.23%
2021/05/24	6	18.18	4	18.03	18.05	2	7,701	0.03%
2021/05/21	6	16.86	15	16.75	17.00	-9	7,503	-0.12%
2021/05/20	16	16.54	14	16.13	15.85	2	7,359	0.03%
2021/05/19	2	15.20	13	15.20	15.20	-11	7,285	-0.15%
2021/05/18	0	0.00	10	13.10	13.85	-10	7,272	-0.14%
2021/05/14	1	14.50	0	0.00	14.00	1	7,222	0.01%
2021/05/13	12	15.00	0	0.00	14.75	12	7,160	0.17%
2021/05/11	30	18.62	30.6	19.36	18.15	-0.6	7,121	-0.01%
2021/05/10	2	18.80	10	19.15	18.75	-8	7,010	-0.11%
2021/05/07	20	17.65	20	18.18	18.40	0	6,923	0.00%
2021/05/06	17	17.96	12	18.02	18.00	5	6,865	0.07%
2021/05/05	2	18.85	1	19.10	18.35	1	6,797	0.01%
2021/05/04	8	19.06	1	18.20	18.10	7	6,724	0.10%
2021/05/03	13	21.87	2	21.30	20.10	11	6,612	0.17%
2021/04/29	5	19.85	9	20.28	20.90	-4	6,287	-0.06%
2021/04/28	26	21.07	0	0.00	20.50	26	6,268	0.41%
2021/04/27	12	20.91	11	21.19	20.80	1	6,076	0.02%
2021/04/26	0	0.00	0	19.80	19.80	0	5,744	0.00%
2021/04/23	0	17.90	1	19.30	18.00	-1	5,636	-0.02%
2021/04/22	18	20.27	13	20.53	19.10	5	5,455	0.09%
2021/04/21	10	18.70	10	19.03	19.10	0	5,187	0.00%
2021/04/14	0	0.00	3	13.55	13.75	-3	4,484	-0.07%
2021/04/13	0	0.00	3	14.55	14.00	-3	4,432	-0.07%
2021/04/08	7	14.17	3	14.25	14.25	4	4,535	0.09%
2021/04/07	0	13.70	0	0.00	13.80	0	4,541	0.00%
2021/04/01	2	13.40	0	0.00	13.40	2	4,746	0.04%
2021/03/31	1	13.65	1	13.40	13.45	0	4,761	0.00%
2021/03/26	1	13.50	2	13.80	13.60	-1	4,788	-0.02%
2021/03/25	1	13.25	0	0.00	13.15	1	4,825	0.02%
2021/03/24	0	0.00	20	13.30	13.70	-20	4,820	-0.41%
2021/03/23	1	13.45	315	13.21	13.20	-314	4,762	-6.59%	大賣/鉅額交易
2021/03/19	31	13.45	35	13.89	14.10	-4	4,268	-0.09%
2021/03/18	25	12.90	0.8	12.27	12.85	24.2	3,954	0.61%
2021/03/17	60	12.45	0	0.00	12.15	60	3,797	1.58%
2021/03/15	20	10.70	22	11.15	11.15	-2	3,478	-0.06%
2021/03/10	0	0.00	10	10.15	10.20	-10	3,400	-0.29%
2021/03/05	10	9.99	10	9.93	9.93	0	3,356	0.00%
2021/03/02	10	10.20	5	10.25	9.90	5	3,312	0.15%
2021/02/26	2	10.30	0	0.00	10.15	2	3,297	0.06%
2021/02/24	0	0.00	3	10.60	10.20	-3	3,270	-0.09%
2021/02/23	10	10.50	30	10.45	10.40	-20	3,250	-0.62%
2021/02/22	0	0.00	12	10.45	10.40	-12	3,208	-0.37%
2021/02/19	8	10.63	0	0.00	10.10	8	3,158	0.25%
2021/02/17	20	9.23	0	0.00	9.23	20	2,994	0.67%
2021/02/03	68	9.59	18	9.20	9.18	50	2,929	1.71%
2021/02/02	25	9.20	25	9.61	9.61	0	2,905	0.00%
2021/01/15	1	10.70	0	0.00	10.80	1	2,344	0.04%
2021/01/14	5	12.05	0	0.00	11.80	5	2,297	0.22%
2021/01/11	0	0.00	12	13.10	13.10	-12	2,125	-0.56%
2021/01/08	3	12.75	0	0.00	12.75	3	2,040	0.15%
2021/01/07	10	16.00	13	14.58	14.15	-3	1,990	-0.15%
2021/01/06	158	15.70	2.1	15.70	15.70	155.9	1,924	8.10%	大買/鉅額交易
2021/01/05	54	14.21	5.1	14.07	14.30	48.9	1,827	2.68%
2021/01/04	7	12.98	5	13.00	13.00	2	1,574	0.13%
2020/12/31	28	11.65	30	11.84	11.85	-2	1,413	-0.14%
2020/12/30	16	11.06	8	11.22	10.80	8	1,201	0.67%
2020/12/29	14	11.32	78	11.39	11.40	-64	1,069	-5.98%
2020/12/28	3	10.40	2	10.40	10.40	1	865	0.12%
2020/12/25	42	9.44	0	0.00	9.46	42	766	5.48%
2020/12/24	20	9.44	0	0.00	9.17	20	710	2.82%
2020/12/22	15	10.00	3	9.89	9.07	12	624	1.92%
2020/12/21	30	9.23	30	9.39	9.39	0	484	0.00%
2020/12/02	0	0.00	20	7.33	7.36	-20	300	-6.66%
2020/11/27	0	0.00	30	7.36	7.36	-30	307	-9.74%
2020/11/24	0	0.00	2	7.42	7.42	-2	317	-0.63%
2020/11/23	45	7.42	3	7.35	7.35	42	314	13.36%
2020/11/20	10	7.23	0	0.00	7.29	10	310	3.22%
2020/08/18	0	0.00	30	7.00	7.01	-30	219	-13.69%
2020/08/17	30	7.00	0	0.00	6.96	30	207	14.48%
2020/06/19	0	0.00	55	6.89	6.84	-55	220	-24.92%
2020/06/18	10	6.95	0	0.00	6.92	10	207	4.82%
2020/06/05	0	0.00	45	6.39	6.40	-45	186	-24.09%
2020/06/02	0	0.00	1	6.31	6.34	-1	191	-0.52%
2020/06/01	0	0.00	1	6.27	6.29	-1	198	-0.50%
2020/05/27	92	6.52	0	0.00	6.40	92	200	45.88%
2019/06/03	0	0.00	1	7.58	7.60	-1	197	-0.51%
2019/04/01	0	0.00	59	7.52	7.52	-59	134	-43.98%
2019/03/28	2	7.33	0	0.00	7.40	2	115	1.73%
2019/03/27	8	7.21	0	0.00	7.40	8	110	7.23%
2019/03/26	0	0.00	30	6.88	6.88	-30	87	-34.46%
2019/03/15	5	6.88	0	0.00	6.90	5	94	5.29%
2019/03/14	13	6.87	0	0.00	6.93	13	94	13.79%
2019/03/13	1	6.91	0	0.00	6.94	1	97	1.02%
2019/03/12	30	6.90	0	0.00	6.94	30	103	29.05%
2019/03/11	30	6.93	0	0.00	6.96	30	109	27.40%
2018/10/11	1	6.54	0	0.00	6.54	1	138	0.72%
2018/07/09	0	0.00	2	8.80	8.62	-2	585	-0.34%
2018/05/11	0	0.00	6	7.50	7.45	-6	705	-0.85%
2018/03/22	6	7.45	0	0.00	7.59	6	556	1.08%
2018/03/19	0	0.00	1	7.99	7.98	-1	484	-0.21%
2018/03/16	1	7.79	0	0.00	7.82	1	411	0.24%
2018/03/15	2	7.60	0	0.00	7.36	2	369	0.54%
2018/03/09	1	7.17	0	0.00	7.06	1	149	0.67%
2018/01/22	0	0.00	10	7.21	7.19	-10	215	-4.65%
2018/01/09	0	0.00	0	7.02	7.06	0	196	0.00%