志信 (2611)-群益金鼎-三民券商分點個股進出

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
28.90
漲跌
▼0.80
漲幅
-2.69%
成交量
9,477張
產業
上市航運類股
233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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/03	15	29.20	11	29.38	28.90	4	5,778	0.07%
2024/05/02	136	30.52	13	30.49	29.70	123	5,634	2.18%	大買/鉅額交易
2024/04/30	29	30.03	162	29.57	29.75	-133	5,255	-2.53%	大賣/鉅額交易
2024/04/29	5	29.45	9	29.98	30.40	-4	4,712	-0.08%
2024/04/26	1	27.60	3.8	26.81	27.65	-2.8	4,583	-0.06%
2024/04/25	37	24.98	54	24.99	25.15	-17	4,234	-0.40%
2024/04/24	159	25.10	2	25.05	25.15	157	4,193	3.74%	大買/鉅額交易
2024/04/22	0	0.00	19	25.20	24.50	-19	4,141	-0.46%
2024/04/19	4	24.60	10	24.55	24.60	-6	4,050	-0.15%
2024/04/18	10	24.70	0	0.00	24.70	10	4,034	0.25%
2024/04/17	0	0.00	1.3	24.74	24.60	-1.3	4,003	-0.03%
2024/04/16	5	23.14	1	23.35	23.20	4	3,915	0.10%
2024/04/15	2	23.75	13	24.02	23.70	-11	3,941	-0.28%
2024/04/12	0	0.00	2	23.80	23.90	-2	4,022	-0.05%
2024/04/10	5	23.84	3	23.90	23.70	2	4,730	0.04%
2024/04/09	0	0.00	7	24.01	24.00	-7	4,726	-0.15%
2024/04/08	0	0.00	2	23.95	24.10	-2	4,708	-0.04%
2024/04/03	9	23.60	2	23.80	23.60	7	4,670	0.15%
2024/04/02	0	0.00	6	23.87	23.70	-6	4,678	-0.13%
2024/04/01	1	23.65	0	0.00	23.65	1	4,677	0.02%
2024/03/29	2	23.50	1	23.60	23.45	1	4,670	0.02%
2024/03/28	3	23.73	12	23.69	23.70	-9	4,702	-0.19%
2024/03/27	2	23.40	2	23.40	23.35	0	4,740	0.00%
2024/03/26	6	23.46	14.3	23.38	23.20	-8.3	4,790	-0.17%
2024/03/25	14	23.92	4.8	24.39	23.80	9.3	4,720	0.20%
2024/03/22	2	23.95	5	23.96	24.20	-3	4,686	-0.06%
2024/03/21	3	24.52	47.6	24.57	24.35	-44.6	4,675	-0.95%
2024/03/20	13	24.99	44.7	25.06	24.70	-31.7	4,576	-0.69%
2024/03/19	89	25.01	14	24.99	24.75	75	4,482	1.67%
2024/03/18	5	24.64	12	24.78	24.35	-7	4,221	-0.17%
2024/03/15	7	24.56	19.1	24.15	24.50	-12.1	3,899	-0.31%
2024/03/14	0	0.00	5	22.70	22.70	-5	3,454	-0.14%
2024/03/13	3	20.32	16	20.13	20.65	-13	3,496	-0.37%
2024/03/12	1	19.45	24.2	19.71	19.65	-23.2	3,423	-0.68%
2024/03/11	2	18.93	1	19.30	19.40	1	3,704	0.03%
2024/03/08	3	18.60	6	18.41	18.55	-3	3,826	-0.08%
2024/03/07	6	17.65	12	17.82	17.70	-6	3,805	-0.16%
2024/03/06	5	17.75	0	0.00	17.65	5	3,831	0.13%
2024/03/05	0	0.00	5	17.90	17.80	-5	3,818	-0.13%
2024/03/04	5	17.35	0	0.00	17.45	5	3,789	0.13%
2024/02/29	1	17.85	1	17.65	17.65	0	3,792	0.00%
2024/02/23	0	0.00	1	17.60	17.30	-1	3,747	-0.03%
2024/02/22	2	17.63	1	17.60	17.50	1	3,731	0.03%
2024/02/21	0	0.00	3	17.70	17.50	-3	3,696	-0.08%
2024/02/19	2	16.35	2.4	16.51	16.55	-0.4	3,611	-0.01%
2024/02/15	0.2	15.90	0	0.00	15.90	0.2	3,622	0.00%
2024/02/02	0	16.05	0	0.00	16.05	0	3,621	0.00%
2024/01/31	2	16.25	2	16.35	16.30	0	3,584	0.00%
2024/01/29	3	16.50	10	16.60	16.60	-7	3,569	-0.20%
2024/01/26	0.2	16.45	0	0.00	16.50	0.2	3,565	0.01%
2024/01/25	0.2	16.55	0	0.00	16.55	0.2	3,551	0.01%
2024/01/24	0.2	16.70	0	0.00	16.70	0.2	3,543	0.01%
2024/01/23	0.2	16.55	0	0.00	16.55	0.2	3,534	0.01%
2024/01/22	0.3	16.55	0	0.00	16.55	0.3	3,523	0.01%
2024/01/19	2.3	16.79	4	16.76	16.70	-1.7	3,498	-0.05%
2024/01/18	0	0.00	4	17.00	16.95	-4	3,477	-0.12%
2024/01/17	8.1	16.90	2	17.00	16.85	6.1	3,457	0.18%
2024/01/16	3.1	17.31	2	17.20	17.25	1.1	3,434	0.03%
2024/01/15	4	17.65	5	17.71	17.60	-1	3,405	-0.03%
2024/01/12	6	17.67	18	17.87	17.50	-12	3,384	-0.35%
2024/01/11	8.2	17.38	4	17.48	17.40	4.2	3,320	0.13%
2024/01/10	4	17.03	4	16.98	17.15	0	3,283	0.00%
2024/01/09	49	17.30	34	17.11	17.40	15	3,243	0.46%
2024/01/08	45	17.88	18	18.16	17.65	27	3,176	0.85%
2024/01/05	21	18.97	27	18.81	18.35	-6	3,066	-0.20%
2024/01/04	2	17.30	24	18.12	18.50	-22	2,534	-0.87%
2024/01/03	12	16.73	0	0.00	16.85	12	2,276	0.53%
2023/12/29	1	16.90	0	0.00	16.60	1	2,221	0.05%
2023/12/25	5.2	17.07	0	0.00	16.20	5.2	2,130	0.24%
2023/12/22	1	16.70	0	0.00	17.10	1	2,074	0.05%
2023/12/20	0	0.00	1	16.70	16.70	-1	1,914	-0.05%
2023/12/18	1	16.45	0	0.00	16.65	1	1,844	0.05%
2023/12/14	0.2	16.65	0	0.00	16.30	0.2	1,750	0.01%
2023/12/13	0.1	16.70	0	0.00	16.70	0.1	1,718	0.01%
2023/12/12	3.1	16.99	3	16.75	16.75	0.1	1,710	0.01%
2023/12/11	0.3	16.90	0	0.00	16.90	0.3	1,675	0.02%
2023/12/08	2.1	17.20	3	17.20	17.20	-0.9	1,628	-0.06%
2023/12/07	11	17.17	3	17.45	16.85	8	1,518	0.53%
2023/12/06	85.1	17.36	65	17.48	18.00	20.1	1,394	1.44%
2023/12/05	16	17.26	31	17.75	17.75	-15	1,007	-1.49%
2023/12/04	0	0.00	1	15.15	16.15	-1	763	-0.13%
2023/11/29	0	0.00	1	14.25	14.15	-1	587	-0.17%
2023/11/27	0.4	13.85	0	0.00	13.90	0.4	557	0.07%
2023/11/24	0.2	13.80	0	0.00	14.00	0.2	545	0.04%
2023/11/22	0.1	13.55	0	0.00	13.55	0.1	517	0.01%
2023/11/21	0.1	13.55	0	0.00	13.65	0.1	518	0.02%
2023/11/09	0	12.75	0	0.00	12.70	0	536	0.00%
2023/11/01	0.2	12.35	0	0.00	12.20	0.2	567	0.04%
2023/10/31	0.1	12.35	0	0.00	12.25	0.1	567	0.01%
2023/10/13	0	0.00	1	12.75	12.75	-1	598	-0.17%
2023/10/12	0.1	12.95	0	0.00	12.95	0.1	595	0.02%
2023/10/02	0.2	12.75	0	0.00	12.80	0.2	615	0.03%
2023/09/18	1	13.45	0	0.00	13.30	1	653	0.15%
2023/09/06	0.1	12.80	0	0.00	12.70	0.1	711	0.01%
2023/08/23	0	0.00	16	13.21	13.10	-16	1,057	-1.51%
2023/08/21	16	13.11	2	13.20	13.00	14	1,291	1.08%
2023/08/18	2	13.78	0	0.00	13.65	2	1,350	0.15%
2023/08/10	0.6	13.35	0	0.00	13.30	0.6	1,267	0.05%
2023/08/08	0	0.00	2.2	12.76	12.95	-2.2	1,249	-0.18%
2023/08/02	0.4	12.75	2	12.80	12.80	-1.6	1,251	-0.13%
2023/08/01	0	0.00	2	12.70	12.75	-2	1,248	-0.16%
2023/07/31	0	0.00	1	12.70	12.65	-1	1,246	-0.08%
2023/07/26	0.1	12.65	0	0.00	12.35	0.1	1,240	0.00%
2023/07/24	0.1	12.50	0	0.00	12.45	0.1	1,238	0.01%
2023/07/20	0.1	13.05	0	0.00	12.85	0.1	1,239	0.00%
2023/07/11	0	0.00	1	13.10	13.15	-1	1,243	-0.08%
2023/07/06	0	0.00	1	13.35	13.35	-1	1,241	-0.08%
2023/07/04	0.2	13.70	0	0.00	13.50	0.2	1,238	0.02%
2023/06/26	1	13.60	1	13.55	13.55	0	1,215	0.00%
2023/06/02	0	0.00	1	13.75	13.60	-1	1,008	-0.10%
2023/06/01	0.2	13.75	0	0.00	13.65	0.2	1,020	0.02%
2023/05/26	0.2	13.85	0	0.00	13.75	0.2	1,366	0.01%
2023/05/25	1.2	14.29	5	14.41	14.50	-3.9	1,463	-0.26%
2023/05/24	1	13.95	0	0.00	14.35	1	1,268	0.08%
2023/05/16	1	12.65	0	0.00	12.70	1	1,219	0.08%
2023/05/04	1	12.90	0	0.00	12.95	1	1,253	0.08%
2023/05/02	1	13.00	0	0.00	13.00	1	1,262	0.08%
2023/04/24	0	13.25	0	0.00	13.10	0	1,261	0.00%
2023/04/14	1	13.85	0	0.00	13.90	1	1,243	0.08%
2023/03/22	0.1	13.95	0	0.00	13.85	0.1	1,552	0.01%
2023/03/16	1	13.85	0	0.00	13.50	1	1,561	0.06%
2023/03/15	0	0.00	6	14.08	13.75	-6	1,556	-0.39%
2023/03/14	5	14.00	0	0.00	13.75	5	1,555	0.32%
2023/03/13	1	13.70	1	13.90	14.05	0	1,556	0.00%
2023/03/10	1	14.80	10	14.30	14.25	-9	1,579	-0.57%
2023/03/09	1	14.65	0	0.00	14.60	1	1,652	0.06%
2023/03/07	0	0.00	1	14.95	14.95	-1	1,640	-0.06%
2023/03/03	2	15.23	0	0.00	15.10	2	1,631	0.12%
2023/03/02	3	15.42	1	15.35	15.30	2	1,585	0.13%
2023/03/01	1	14.50	0	0.00	14.60	1	1,511	0.07%
2023/02/17	0	0.00	16.1	13.40	13.50	-16.1	1,083	-1.49%
2023/02/02	0	0.00	1	13.55	13.60	-1	1,104	-0.09%
2023/01/30	0	13.25	0	0.00	13.15	0	1,110	0.00%
2022/12/22	3	14.57	1	15.10	14.15	2	1,173	0.17%
2022/12/16	0	13.90	0	0.00	13.80	0	987	0.00%
2022/11/01	0.2	12.20	0	0.00	12.20	0.2	855	0.02%
2022/10/31	0.1	12.15	0	0.00	12.15	0.1	863	0.01%
2022/10/25	0.1	12.40	0	0.00	12.20	0.1	945	0.01%
2022/10/17	0.1	12.15	0	0.00	12.75	0.1	977	0.01%
2022/10/13	0.1	13.20	2	12.50	12.05	-1.9	1,002	-0.19%
2022/10/05	0	0.00	1	14.00	14.00	-1	996	-0.10%
2022/10/04	1	14.00	1	13.95	13.90	0	1,001	0.00%
2022/09/28	0.3	13.34	0	0.00	12.70	0.3	985	0.03%
2022/09/26	4.3	13.77	0	0.00	13.65	4.3	984	0.44%
2022/09/23	0	0.00	2	15.15	15.10	-2	973	-0.21%
2022/09/22	0.1	15.10	0	0.00	15.10	0.1	979	0.01%
2022/09/20	0.2	14.95	0	0.00	14.85	0.2	961	0.02%
2022/09/16	0	0.00	1	15.40	15.45	-1	996	-0.10%
2022/09/15	3	15.80	2	15.55	15.50	1	1,009	0.10%
2022/09/14	2.2	15.14	0	0.00	15.15	2.2	993	0.22%
2022/09/08	0.2	15.05	0	0.00	15.10	0.2	1,016	0.02%
2022/09/06	4.1	15.42	0	0.00	15.10	4.1	1,013	0.40%
2022/09/02	1	15.95	2	15.75	15.60	-1	1,017	-0.10%
2022/08/04	5	17.50	0	0.00	17.65	5	1,589	0.31%
2022/08/03	0	0.00	4	21.00	21.15	-4	1,579	-0.25%
2022/08/01	0	0.00	2	21.15	21.35	-2	1,627	-0.12%
2022/07/29	1	20.50	1	20.60	20.60	0	1,642	0.00%
2022/07/21	5	19.60	0	0.00	19.65	5	2,329	0.21%
2022/07/20	0.1	19.10	0	0.00	19.20	0.1	2,427	0.00%
2022/07/14	0	0.00	1	18.20	18.40	-1	3,659	-0.03%
2022/07/05	1	17.40	1	17.60	17.70	0	4,004	0.00%
2022/07/04	2	16.95	2	17.28	17.15	0	4,082	0.00%
2022/06/30	0.1	18.60	0	0.00	18.30	0.1	4,357	0.00%
2022/06/29	4	18.85	0	0.00	19.00	4	4,533	0.09%
2022/06/20	0	0.00	2.8	19.57	19.00	-2.8	4,686	-0.06%
2022/06/17	0	0.00	0.4	20.15	20.25	-0.4	4,687	-0.01%
2022/06/16	0	0.00	3.1	20.72	20.35	-3.1	4,722	-0.06%
2022/06/13	3	21.85	0.1	22.20	21.45	3	4,955	0.06%
2022/06/09	0.1	22.50	0	0.00	22.50	0.1	5,175	0.00%
2022/06/08	2	23.00	2	22.75	22.75	0	5,395	0.00%
2022/06/06	3	22.83	4	22.73	22.75	-1	6,428	-0.02%
2022/06/01	0.2	22.50	0	0.00	22.40	0.2	6,894	0.00%
2022/05/31	3	22.52	0	0.00	22.40	3	7,409	0.04%
2022/05/30	0.1	22.50	0	0.00	22.40	0.1	8,421	0.00%
2022/05/26	0	0.00	13	22.27	22.20	-13	8,792	-0.15%
2022/05/25	2	22.25	1	22.40	22.35	1	9,530	0.01%
2022/05/20	2.2	21.73	1	22.00	21.65	1.2	11,044	0.01%
2022/05/19	1	21.00	1	21.35	21.60	0	11,090	0.00%
2022/05/18	0	21.90	0	0.00	22.05	0	11,136	0.00%
2022/05/17	3.2	21.85	0	0.00	21.75	3.2	11,122	0.03%
2022/05/16	0.1	21.80	0	0.00	22.10	0.1	11,094	0.00%
2022/05/12	0.1	21.40	2	22.10	21.50	-1.9	10,993	-0.02%
2022/05/11	1	23.50	0	0.00	23.40	1	10,923	0.01%
2022/05/10	0.2	23.75	0	0.00	23.70	0.2	10,910	0.00%
2022/05/06	1	23.95	0	0.00	24.05	1	10,838	0.01%
2022/05/05	0	0.00	2	23.95	24.30	-2	10,817	-0.02%
2022/05/04	19	24.26	21	24.41	24.10	-2	10,737	-0.02%
2022/05/03	7	23.29	20	23.25	23.25	-13	10,506	-0.12%
2022/04/29	27	23.57	27	24.44	23.40	0	10,482	0.00%
2022/04/27	5	23.98	4	23.75	23.75	1	10,231	0.01%
2022/04/26	26	24.42	1	24.35	24.05	25	10,125	0.25%
2022/04/25	20.3	24.94	5	24.87	24.40	15.3	10,002	0.15%
2022/04/22	3	25.75	45	26.26	26.80	-42	9,730	-0.43%
2022/04/21	0	0.00	4.5	24.71	24.40	-4.5	9,100	-0.05%
2022/04/20	6	25.12	22	25.19	24.25	-16	9,032	-0.18%
2022/04/15	2	24.58	1	24.30	24.25	1	8,735	0.01%
2022/04/14	0	0.00	1	24.50	24.15	-1	8,667	-0.01%
2022/04/13	0	0.00	6	23.70	23.85	-6	8,537	-0.07%
2022/04/12	8.3	23.19	0	0.00	23.05	8.3	8,504	0.10%
2022/04/11	0.2	23.78	1	23.70	23.55	-0.8	8,479	-0.01%
2022/04/07	6	24.48	5	24.10	23.45	1	8,367	0.01%
2022/04/06	16.2	24.69	7	24.44	24.10	9.2	8,278	0.11%
2022/04/01	7	23.94	35	24.16	24.25	-28	8,075	-0.35%
2022/03/31	20.1	23.60	0	0.00	23.20	20.1	7,890	0.25%
2022/03/30	7	23.55	2	23.55	23.50	5	7,885	0.06%
2022/03/29	10	23.69	12	23.40	23.65	-2	7,874	-0.03%
2022/03/28	4	23.08	7	23.46	23.70	-3	7,813	-0.04%
2022/03/25	2.5	22.52	0	0.00	22.65	2.5	7,762	0.03%
2022/03/23	1.2	23.54	0	0.00	23.55	1.2	7,717	0.02%
2022/03/22	0	23.60	1	23.65	23.60	-1	7,692	-0.01%
2022/03/21	0	0.00	1	23.85	24.00	-1	7,681	-0.01%
2022/03/17	0.1	24.15	0	0.00	24.20	0.1	7,608	0.00%
2022/03/16	1	23.90	1	24.20	23.70	0	7,527	0.00%
2022/03/15	14.2	24.37	121	24.07	24.40	-106.8	7,438	-1.44%	大賣/鉅額交易
2022/03/14	35.1	25.91	13	25.27	25.05	22.1	7,398	0.30%
2022/03/11	111.1	25.27	54	24.67	25.45	57.1	7,320	0.78%	大買/
2022/03/10	53.5	26.44	83	26.03	25.30	-29.5	7,132	-0.41%
2022/03/08	31	24.32	1	24.50	22.70	30	6,197	0.48%
2022/03/07	16.1	24.88	12	24.95	24.55	4.1	5,986	0.07%
2022/03/04	37	25.60	20	25.55	24.65	17	5,710	0.30%
2022/03/03	35	25.27	105	25.29	25.35	-70	5,208	-1.34%	大賣/
2022/03/02	0	0.00	1.1	24.20	24.20	-1.1	4,154	-0.03%
2022/03/01	21.1	22.61	1	22.55	22.00	20.1	3,983	0.50%
2022/02/25	70	24.74	28	24.24	23.10	42	3,795	1.11%
2022/02/24	72	24.06	37	24.65	24.00	35	3,067	1.14%
2022/02/23	6	21.38	23	22.50	22.65	-17	1,939	-0.88%
2022/02/22	36	21.71	7.1	20.55	20.60	28.9	1,827	1.58%
2022/02/21	1	21.60	2.1	21.90	21.90	-1.1	1,512	-0.07%
2022/02/18	0	0.00	10	19.95	19.95	-10	1,489	-0.67%
2022/02/17	0.2	18.21	1	18.35	18.15	-0.8	1,479	-0.05%
2022/02/15	1	18.15	0	0.00	18.15	1	1,644	0.06%
2022/02/14	1	18.10	0	0.00	18.00	1	1,726	0.06%
2022/02/11	0	0.00	1	18.55	18.30	-1	1,755	-0.06%
2022/02/10	3	18.85	0	0.00	18.55	3	1,866	0.16%
2022/02/08	11	18.45	5	18.40	18.55	6	1,976	0.30%
2022/02/07	1	17.35	0	0.00	18.40	1	2,032	0.05%
2022/01/25	0	0.00	3.6	16.83	16.60	-3.6	2,276	-0.16%
2022/01/24	2	17.10	0	0.00	17.25	2	2,322	0.09%
2022/01/21	0	17.75	2	17.50	17.40	-2	2,380	-0.08%
2022/01/19	1	18.25	1	18.10	18.05	0	2,486	0.00%
2022/01/17	10	17.80	10	17.85	18.15	0	2,689	0.00%
2022/01/13	2	18.20	0	0.00	18.20	2	2,844	0.07%
2022/01/12	1	18.35	1	18.30	18.35	0	2,884	0.00%
2022/01/11	0	18.95	0	0.00	18.75	0	2,922	0.00%
2022/01/05	0	19.75	0	0.00	19.55	0	3,339	0.00%
2022/01/04	1	19.65	0	0.00	19.65	1	3,424	0.03%
2021/12/28	0	20.35	0	0.00	20.05	0	3,900	0.00%
2021/12/24	2.1	20.01	0	0.00	20.00	2.1	4,110	0.05%
2021/12/20	0	0.00	10	20.15	20.25	-10	4,330	-0.23%
2021/12/13	0.1	20.60	0	0.00	20.65	0.1	4,452	0.00%
2021/12/10	10	20.85	10	20.60	20.55	0	4,478	0.00%
2021/12/08	0	0.00	1	20.85	20.80	-1	4,596	-0.02%
2021/12/07	0	0.00	4	20.80	20.90	-4	4,577	-0.09%
2021/12/02	21.2	20.42	21	20.45	20.30	0.2	4,912	0.00%
2021/12/01	1	20.35	1	20.05	20.05	0	5,000	0.00%
2021/11/30	0.1	20.00	1	20.15	20.25	-0.9	5,074	-0.02%
2021/11/29	3	19.90	4	19.75	19.65	-1	5,149	-0.02%
2021/11/25	1	20.20	0	0.00	20.15	1	5,309	0.02%
2021/11/24	2.1	19.92	6	20.20	20.40	-3.9	5,451	-0.07%
2021/11/23	1.1	19.96	0	0.00	19.85	1.1	5,553	0.02%
2021/11/19	5.3	19.96	0	0.00	19.70	5.3	5,947	0.09%
2021/11/18	0	0.00	1	20.50	20.30	-1	6,770	-0.01%
2021/11/17	11	20.29	2	20.25	20.15	9	6,922	0.13%
2021/11/16	0	0.00	4	20.85	20.55	-4	7,259	-0.06%
2021/11/15	13	21.07	2	21.48	20.55	11	7,614	0.14%
2021/11/11	5	22.05	7	22.39	21.80	-2	7,687	-0.03%
2021/11/10	5.1	22.00	2	22.33	21.80	3.1	7,667	0.04%
2021/11/09	4.1	21.99	0	0.00	22.20	4.1	7,692	0.05%
2021/11/08	1.1	22.20	24	21.81	22.40	-22.9	7,630	-0.30%
2021/11/05	24.2	21.37	1	21.45	21.50	23.2	7,622	0.30%
2021/11/03	25.1	22.63	20	22.46	22.15	5.1	7,772	0.07%
2021/11/02	0	0.00	1	21.90	22.00	-1	7,833	-0.01%
2021/11/01	1	21.75	23	21.73	21.65	-22	7,800	-0.28%
2021/10/29	23	21.75	1	21.25	21.70	22	7,825	0.28%
2021/10/28	28	21.89	28	21.50	21.25	0	7,890	0.00%
2021/10/27	0.1	21.45	0.4	21.50	21.50	-0.3	8,099	0.00%
2021/10/26	2	21.00	2	21.30	21.45	0	8,291	0.00%
2021/10/25	3	21.25	7	21.29	21.40	-4	8,748	-0.05%
2021/10/22	0	21.30	18	21.60	20.45	-18	9,000	-0.20%
2021/10/21	19	21.99	0	0.00	22.10	19	9,143	0.21%
2021/10/20	0.1	21.90	0	0.00	21.45	0.1	9,632	0.00%
2021/10/15	0	21.55	0	0.00	21.85	0	10,222	0.00%
2021/10/14	0	0.00	1	21.75	22.10	-1	10,267	-0.01%
2021/10/12	16.2	21.83	14	21.86	21.50	2.2	11,212	0.02%
2021/10/08	0.2	22.67	17	23.26	22.70	-16.8	11,310	-0.15%
2021/10/07	17.1	23.83	6	23.23	23.10	11.1	11,328	0.10%
2021/10/05	1	21.80	6	23.46	23.35	-5	11,208	-0.04%
2021/10/04	8	23.03	3	22.38	22.15	5	11,115	0.04%
2021/10/01	12.2	24.38	3	23.60	23.85	9.2	11,089	0.08%
2021/09/30	2.1	25.41	6	25.35	25.85	-3.9	11,087	-0.03%
2021/09/29	4.2	25.98	3	26.05	24.85	1.2	11,107	0.01%
2021/09/27	2	26.20	1	26.15	26.00	1	11,260	0.01%
2021/09/24	3	26.98	5	27.08	26.65	-2	11,466	-0.02%
2021/09/23	2	26.80	1	27.20	26.60	1	12,106	0.01%
2021/09/22	6	26.48	6	27.13	26.55	0	12,926	0.00%
2021/09/17	2	27.98	6	27.56	27.70	-4	13,174	-0.03%
2021/09/16	0	0.00	15	27.55	27.40	-15	13,240	-0.11%
2021/09/15	17.1	27.98	2	27.75	27.95	15.1	13,513	0.11%
2021/09/14	9	28.72	2	27.85	27.95	7	13,918	0.05%
2021/09/13	7	29.02	8	29.01	28.60	-1	14,370	-0.01%
2021/09/10	2	28.28	1	28.40	28.40	1	14,344	0.01%
2021/09/08	27	28.10	21	27.87	28.00	6	14,824	0.04%
2021/09/07	11	29.36	13	28.97	28.55	-2	15,480	-0.01%
2021/09/06	16	28.13	1	28.40	28.00	15	15,448	0.10%
2021/09/03	3	30.07	4	29.64	29.65	-1	15,419	-0.01%
2021/09/02	1	31.35	2	31.53	30.70	-1	15,359	-0.01%
2021/09/01	4	31.30	5	31.08	31.20	-1	15,292	-0.01%
2021/08/31	7	31.61	1	32.30	32.30	6	15,256	0.04%
2021/08/30	1	32.60	2	33.23	32.05	-1	15,171	-0.01%
2021/08/27	3	32.03	3	32.33	31.75	0	15,141	0.00%
2021/08/26	12	33.33	7	33.22	33.20	5	15,115	0.03%
2021/08/25	10	33.35	11	33.16	33.15	-1	15,099	-0.01%
2021/08/24	55	34.74	37	34.95	33.70	18	14,935	0.12%
2021/08/23	2	32.08	10	33.40	33.55	-8	14,149	-0.06%
2021/08/20	3	28.67	25.2	29.70	30.50	-22.2	14,090	-0.16%
2021/08/19	13	28.17	8	28.44	27.75	5	13,895	0.04%
2021/08/18	7.3	25.55	13	27.11	27.65	-5.7	13,610	-0.04%
2021/08/17	2.1	25.91	0	0.00	25.15	2.1	13,622	0.02%
2021/08/16	15	26.73	12	27.08	26.45	3	13,792	0.02%
2021/08/13	0	0.00	16	28.78	27.55	-16	13,919	-0.11%
2021/08/12	1	27.75	17	28.10	28.30	-16	14,050	-0.11%
2021/08/11	6	28.48	10	27.95	27.70	-4	14,065	-0.03%
2021/08/10	22	29.12	10	29.20	29.00	12	14,027	0.09%
2021/08/09	33	30.54	16	30.75	30.10	17	13,992	0.12%
2021/08/06	25	30.51	38	30.74	30.05	-13	13,896	-0.09%
2021/08/05	20	29.18	0	0.00	28.80	20	13,730	0.15%
2021/08/04	8	30.05	10	30.14	29.85	-2	13,720	-0.01%
2021/08/03	12	30.43	3	30.68	30.35	9	13,778	0.07%
2021/08/02	12	30.73	27	30.96	30.80	-15	13,762	-0.11%
2021/07/30	51	30.65	25	30.35	30.05	26	13,574	0.19%
2021/07/29	50	32.63	26	32.54	32.20	24	13,418	0.18%
2021/07/28	19	32.36	10	32.15	32.00	9	12,971	0.07%
2021/07/27	3	31.95	3	31.35	31.25	0	12,791	0.00%
2021/07/26	13	33.29	15	33.63	33.30	-2	12,925	-0.02%
2021/07/23	4	30.29	32	30.56	31.45	-28	12,513	-0.22%
2021/07/22	38	29.36	35	29.66	28.60	3	12,471	0.02%
2021/07/21	33	31.09	8	31.36	30.55	25	12,569	0.20%
2021/07/20	7	31.96	2.8	32.12	31.90	4.2	12,433	0.03%
2021/07/19	17	36.10	13	35.73	34.55	4	12,481	0.03%
2021/07/16	38	35.58	44.1	35.70	35.35	-6.1	12,354	-0.05%
2021/07/15	5	33.00	7	33.00	33.00	-2	11,876	-0.02%
2021/07/14	10.1	29.85	16	30.31	30.00	-5.9	12,108	-0.05%
2021/07/13	10	33.18	5	32.61	32.60	5	12,168	0.04%
2021/07/12	12	37.08	3	37.20	36.20	9	12,242	0.07%
2021/07/09	4	38.28	0	0.00	37.20	4	12,208	0.03%
2021/07/08	5.1	38.29	10	38.83	39.00	-4.9	12,265	-0.04%
2021/07/07	4	36.55	0	0.00	36.10	4	12,525	0.03%
2021/07/06	4	38.11	13	37.85	38.25	-9	12,506	-0.07%
2021/07/05	9	38.06	1	38.90	38.85	8	12,467	0.06%
2021/07/02	9.1	42.71	4	41.31	40.85	5.1	12,448	0.04%
2021/07/01	31.1	43.05	25	43.62	43.50	6.1	12,366	0.05%
2021/06/30	136.2	40.99	148	40.99	42.40	-11.9	12,153	-0.10%	大買/大賣/
2021/06/29	59.1	38.02	35	38.30	38.55	24.1	11,489	0.21%
2021/06/28	0	0.00	10	35.05	35.05	-10	10,734	-0.09%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	4	27.00	5	27.73	29.00	-1	10,417	-0.01%
2021/06/23	23	26.62	7.2	26.50	26.40	15.9	10,189	0.16%
2021/06/22	10.2	29.09	9	28.34	29.30	1.2	9,789	0.01%
2021/06/21	1	26.65	0	0.00	26.65	1	9,355	0.01%
2021/06/18	0	0.00	2	24.23	24.25	-2	9,466	-0.02%
2021/06/17	8	20.54	7	20.90	22.05	1	9,624	0.01%
2021/06/16	8	20.23	49	20.56	20.05	-41	9,541	-0.43%
2021/06/15	45	18.29	12.1	18.81	19.45	32.9	8,924	0.37%
2021/06/11	5	17.70	4	17.71	17.70	1	8,886	0.01%
2021/06/10	3	16.98	0	0.00	17.05	3	8,850	0.03%
2021/06/09	1	17.90	2	17.23	17.40	-1	8,887	-0.01%
2021/06/08	1	17.65	5	17.85	17.50	-4	8,857	-0.05%
2021/06/07	2	16.80	0	0.00	17.10	2	8,802	0.02%
2021/06/04	1	17.70	0	0.00	17.55	1	8,771	0.01%
2021/06/03	1	17.95	2	18.30	18.00	-1	8,659	-0.01%
2021/06/02	1	17.95	2	18.38	17.65	-1	8,577	-0.01%
2021/06/01	2	18.05	0	0.00	18.05	2	8,421	0.02%
2021/05/31	25.1	17.98	27	18.05	17.40	-1.9	8,325	-0.02%
2021/05/28	38.1	17.99	36	18.03	18.05	2.1	8,254	0.03%
2021/05/27	40	17.88	43	18.05	18.00	-3	8,153	-0.04%
2021/05/26	14	18.06	6	17.73	17.65	8	7,984	0.10%
2021/05/25	10	17.26	11	17.83	17.80	-1	7,866	-0.01%
2021/05/24	6	17.15	3.5	17.39	18.05	2.5	7,701	0.03%
2021/05/21	4	16.84	3	17.10	17.00	1	7,503	0.01%
2021/05/17	0.1	12.60	0	0.00	12.60	0.1	7,259	0.00%
2021/05/14	0	0.00	30	13.41	14.00	-30	7,222	-0.42%
2021/05/13	5	14.75	0	0.00	14.75	5	7,160	0.07%
2021/05/12	15.1	16.66	10	16.85	16.35	5.1	7,136	0.07%
2021/05/11	8.1	18.10	3	17.90	18.15	5.1	7,121	0.07%
2021/05/10	3	19.22	0	0.00	18.75	3	7,010	0.04%
2021/05/07	21	17.91	21	17.55	18.40	0	6,923	0.00%
2021/05/06	35.1	18.29	30	18.81	18.00	5.1	6,865	0.07%
2021/05/04	12.1	18.40	5	18.30	18.10	7.1	6,724	0.11%
2021/05/03	42	21.76	43.2	21.27	20.10	-1.2	6,612	-0.02%
2021/04/29	40.1	20.28	47	19.88	20.90	-6.9	6,287	-0.11%
2021/04/28	50	20.62	50	20.79	20.50	0	6,268	0.00%
2021/04/27	24	20.55	14.3	20.70	20.80	9.7	6,076	0.16%
2021/04/26	2	18.20	2	19.78	19.80	0	5,744	0.00%
2021/04/23	21	19.29	16	18.18	18.00	5	5,636	0.09%
2021/04/22	12	20.34	18	20.32	19.10	-6	5,455	-0.11%
2021/04/21	1	18.85	0	0.00	19.10	1	5,187	0.02%
2021/04/20	11	16.91	22	17.13	17.40	-11	4,994	-0.22%
2021/04/19	5	15.45	5.2	15.85	15.85	-0.2	4,626	-0.01%
2021/04/14	0.1	13.05	17	14.08	13.75	-16.9	4,484	-0.38%
2021/04/13	8	14.73	1	14.05	14.00	7	4,432	0.16%
2021/04/12	0.1	14.00	4	14.14	14.10	-3.9	4,304	-0.09%
2021/04/09	5	14.12	5	13.90	13.70	0	4,398	0.00%
2021/04/08	4	14.15	4	14.25	14.25	0	4,535	0.00%
2021/04/07	5	13.50	0	0.00	13.80	5	4,541	0.11%
2021/04/01	10.1	13.45	0	0.00	13.40	10.1	4,746	0.21%
2021/03/29	0	0.00	2	14.00	13.40	-2	4,715	-0.04%
2021/03/25	2	13.10	0	0.00	13.15	2	4,825	0.04%
2021/03/22	5	14.91	0	0.00	14.55	5	4,594	0.11%
2021/03/19	0	0.00	4	14.06	14.10	-4	4,268	-0.09%
2021/03/18	9	12.86	10	12.68	12.85	-1	3,954	-0.03%
2021/03/17	0	0.00	1	12.18	12.15	-1	3,797	-0.03%
2021/03/16	1	12.15	2.1	12.25	12.25	-1.1	3,572	-0.03%
2021/03/11	0	0.00	8	10.25	10.20	-8	3,410	-0.23%
2021/03/04	0.1	10.00	2	10.05	10.00	-1.9	3,342	-0.06%
2021/03/03	1	9.89	0	0.00	10.00	1	3,330	0.03%
2021/02/24	1	10.25	0	0.00	10.20	1	3,270	0.03%
2021/02/23	2	10.55	0	0.00	10.40	2	3,250	0.06%
2021/02/19	2	10.20	0	0.00	10.10	2	3,158	0.06%
2021/02/17	0	0.00	49	8.95	9.23	-49	2,994	-1.64%
2021/01/21	0	0.00	1	9.85	9.50	-1	2,563	-0.04%
2021/01/15	2	10.70	0	0.00	10.80	2	2,344	0.09%
2021/01/14	29	11.45	1	12.00	11.80	28	2,297	1.22%
2021/01/12	0	0.00	30	11.90	11.80	-30	2,180	-1.38%
2021/01/08	25	12.75	1	12.75	12.75	24	2,040	1.18%
2021/01/07	23	14.21	0	0.00	14.15	23	1,990	1.16%
2021/01/06	10	15.60	13.1	15.70	15.70	-3.1	1,924	-0.16%
2021/01/05	2	14.05	11	14.18	14.30	-9	1,827	-0.49%
2021/01/04	0	0.00	3.2	12.91	13.00	-3.2	1,574	-0.21%
2020/12/31	0	0.00	1.3	11.84	11.85	-1.3	1,413	-0.09%
2020/12/30	31	10.95	0	0.00	10.80	31	1,201	2.58%
2020/12/29	55	11.31	70.3	11.39	11.40	-15.3	1,069	-1.43%
2020/12/28	0	0.00	5.3	10.33	10.40	-5.3	865	-0.61%
2020/12/25	0	0.00	1	9.44	9.46	-1	766	-0.13%
2020/12/24	18	9.16	2	9.28	9.17	16	710	2.25%
2020/12/23	0	0.00	12	8.91	8.79	-12	659	-1.82%
2020/12/22	62	9.44	54	9.80	9.07	8	624	1.28%
2020/12/21	2	9.07	13	9.09	9.39	-11	484	-2.27%
2020/12/18	1	8.60	0	0.00	8.54	1	386	0.26%
2020/12/17	20	8.07	30	8.00	7.85	-10	347	-2.88%
2020/12/16	30	7.93	0	0.00	7.93	30	328	9.15%
2020/11/23	1	7.48	0	0.00	7.35	1	314	0.32%
2020/11/20	1	7.27	0	0.00	7.29	1	310	0.32%
2020/10/27	0	0.00	14	7.15	7.15	-14	270	-5.17%
2020/10/26	0	0.00	66	7.19	7.19	-66	269	-24.50%
2020/09/24	5	7.10	0	0.00	7.11	5	267	1.87%
2020/09/15	0	0.00	1	7.27	7.33	-1	249	-0.40%
2020/09/10	4	7.63	0	0.00	7.50	4	276	1.45%
2020/09/09	0	0.00	10	7.43	7.57	-10	275	-3.63%
2020/09/07	1	7.27	0	0.00	7.30	1	265	0.38%
2020/09/04	2	7.14	0	0.00	7.20	2	258	0.77%
2020/09/03	3	7.24	0	0.00	7.25	3	256	1.17%
2020/09/02	10	7.13	0	0.00	7.15	10	247	4.05%
2020/09/01	15	7.12	0	0.00	7.13	15	242	6.19%
2020/08/31	5	7.14	0	0.00	7.11	5	235	2.13%
2020/08/27	5	6.98	0	0.00	6.98	5	223	2.24%
2020/08/26	3	6.93	0	0.00	6.98	3	218	1.37%
2020/08/24	13	6.80	0	0.00	6.79	13	209	6.20%
2020/08/21	15	6.79	0	0.00	6.81	15	210	7.12%
2020/08/11	1	6.63	0	0.00	6.70	1	191	0.52%
2020/07/20	0	0.00	5	6.74	6.74	-5	197	-2.53%
2020/05/05	5	5.95	0	0.00	6.00	5	233	2.14%
2020/03/19	0	0.00	0.6	5.90	5.91	-0.6	271	-0.22%
2020/01/30	4	6.71	1	6.88	6.77	3	195	1.54%
2019/12/31	2	6.90	0	0.00	6.92	2	171	1.16%
2019/12/30	2	6.85	0	0.00	6.89	2	168	1.19%
2019/12/27	2	6.87	0	0.00	6.89	2	98	2.02%
2019/12/24	1	6.95	0	0.00	6.96	1	95	1.05%
2019/10/16	0	0.00	0.4	7.30	7.32	-0.4	128	-0.28%
2019/06/18	0	0.00	5	7.75	7.75	-5	219	-2.28%
2019/05/17	5	7.65	0	0.00	7.68	5	200	2.50%
2018/08/15	0	0.00	4	7.23	7.35	-4	465	-0.86%
2018/07/18	1	8.08	0	0.00	8.07	1	571	0.17%
2018/07/17	2	8.32	0	0.00	8.29	2	584	0.34%
2018/07/16	1	8.40	0	0.00	8.42	1	574	0.17%
2018/05/22	0	0.00	1	7.54	7.53	-1	790	-0.13%
2018/05/15	1	7.55	0	0.00	7.40	1	741	0.13%
2018/04/24	0	0.00	1	7.25	7.20	-1	657	-0.15%
2018/04/19	1	7.38	0	0.00	7.28	1	640	0.16%
2018/03/21	0	0.00	4	7.58	7.60	-4	537	-0.74%
2018/03/19	4	7.94	0	0.00	7.98	4	484	0.82%