志信 (2611)-永豐金-市政券商分點個股進出

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	59	29.38	69	28.99	28.90	-10	5,778	-0.17%
2024/05/02	92	29.60	71.1	30.94	29.70	20.9	5,634	0.37%
2024/04/30	92.3	30.01	128	30.36	29.75	-35.7	5,255	-0.68%	大賣/
2024/04/29	2	29.45	1	30.40	30.40	1	4,712	0.02%
2024/04/26	14	26.85	22.2	26.77	27.65	-8.2	4,583	-0.18%
2024/04/25	62	25.23	6	24.92	25.15	56	4,234	1.32%
2024/04/24	26	24.91	9.3	24.97	25.15	16.7	4,193	0.40%
2024/04/23	6.1	24.35	0	0.00	24.70	6.1	4,157	0.15%
2024/04/22	22	25.41	16	25.41	24.50	6	4,141	0.14%
2024/04/19	12.1	24.47	4	24.48	24.60	8.1	4,050	0.20%
2024/04/18	34	24.83	7	24.91	24.70	27	4,034	0.67%
2024/04/17	9	24.75	14	24.74	24.60	-5	4,003	-0.12%
2024/04/16	7.1	23.29	0	0.00	23.20	7.1	3,915	0.18%
2024/04/15	9.1	23.72	12.5	23.92	23.70	-3.5	3,941	-0.09%
2024/04/12	1.1	23.99	1.1	23.45	23.90	0	4,022	0.00%
2024/04/11	6.2	23.58	18	23.61	23.60	-11.8	4,491	-0.26%
2024/04/10	10	23.82	0	0.00	23.70	10	4,730	0.21%
2024/04/09	4	24.14	1.5	24.18	24.00	2.5	4,726	0.05%
2024/04/08	4	24.00	0.1	24.00	24.10	3.9	4,708	0.08%
2024/04/03	1.1	23.85	0	0.00	23.60	1.1	4,670	0.02%
2024/04/02	5.1	23.50	1.1	23.75	23.70	4	4,678	0.08%
2024/04/01	6	23.67	1.2	23.64	23.65	4.8	4,677	0.10%
2024/03/29	10.4	23.71	5	23.60	23.45	5.4	4,670	0.12%
2024/03/28	5	23.88	1	23.80	23.70	4	4,702	0.09%
2024/03/27	0.5	23.38	0	0.00	23.35	0.5	4,740	0.01%
2024/03/26	3.3	23.28	8	23.26	23.20	-4.7	4,790	-0.10%
2024/03/22	3.2	24.01	37.5	23.74	24.20	-34.3	4,686	-0.73%
2024/03/21	18.2	24.63	31.2	24.90	24.35	-13	4,675	-0.28%
2024/03/20	47	24.71	44.2	24.68	24.70	2.8	4,576	0.06%
2024/03/19	183.6	24.97	197.2	24.96	24.75	-13.6	4,482	-0.30%	大買/大賣/
2024/03/18	188.4	24.58	167.2	24.64	24.35	21.2	4,221	0.50%	大買/大賣/
2024/03/15	85.6	24.35	112	24.53	24.50	-26.4	3,899	-0.68%	大賣/
2024/03/14	0	0.00	31.1	22.70	22.70	-31.1	3,454	-0.90%
2024/03/13	77	20.41	97.7	20.59	20.65	-20.7	3,496	-0.59%
2024/03/12	14	19.68	37	19.69	19.65	-23	3,423	-0.67%
2024/03/11	6	18.72	21	19.13	19.40	-15	3,704	-0.40%
2024/03/08	15	18.51	65	18.27	18.55	-50	3,826	-1.31%
2024/03/07	2	17.80	1	17.75	17.70	1	3,805	0.03%
2024/03/06	5	17.69	11	17.98	17.65	-6	3,831	-0.16%
2024/03/05	4	17.81	4	17.76	17.80	0	3,818	0.00%
2024/03/04	0	17.45	5	17.25	17.45	-5	3,789	-0.13%
2024/03/01	1	17.50	1	17.55	17.50	0	3,792	0.00%
2024/02/29	5	17.72	8	17.80	17.65	-3	3,792	-0.08%
2024/02/27	0.1	17.35	0	0.00	17.30	0.1	3,770	0.00%
2024/02/23	2	17.43	0	0.00	17.30	2	3,747	0.05%
2024/02/22	0.3	17.50	0	0.00	17.50	0.3	3,731	0.01%
2024/02/21	11.2	17.80	14	17.52	17.50	-2.8	3,696	-0.08%
2024/02/20	2.2	16.85	1	16.70	16.85	1.2	3,628	0.03%
2024/02/19	0	16.45	0	0.00	16.55	0	3,611	0.00%
2024/02/16	5	15.94	0	0.00	16.05	5	3,606	0.14%
2024/02/15	0.1	15.80	0	0.00	15.90	0.1	3,622	0.00%
2024/02/05	1	16.05	0	0.00	15.75	1	3,638	0.03%
2024/02/02	7	16.09	0	0.00	16.05	7	3,621	0.19%
2024/02/01	1	16.45	0	0.00	16.55	1	3,594	0.03%
2024/01/31	0	16.40	0	0.00	16.30	0	3,584	0.00%
2024/01/29	0.1	16.60	0	0.00	16.60	0.1	3,569	0.00%
2024/01/25	9	16.70	0	0.00	16.55	9	3,551	0.25%
2024/01/24	5	16.70	0	0.00	16.70	5	3,543	0.14%
2024/01/23	1	16.55	1	16.80	16.55	0	3,534	0.00%
2024/01/22	1	16.55	0	0.00	16.55	1	3,523	0.03%
2024/01/17	0	0.00	2	16.95	16.85	-2	3,457	-0.06%
2024/01/16	0	17.15	26	17.18	17.25	-26	3,434	-0.76%
2024/01/15	4	17.78	12	17.75	17.60	-8	3,405	-0.23%
2024/01/12	2	17.85	7	17.71	17.50	-5	3,384	-0.15%
2024/01/11	1	17.30	3	17.30	17.40	-2	3,320	-0.06%
2024/01/10	7	16.86	8	16.95	17.15	-1	3,283	-0.03%
2024/01/09	30	17.36	9	17.08	17.40	21	3,243	0.65%
2024/01/08	38	17.69	34	17.65	17.65	4	3,176	0.13%
2024/01/05	529	18.51	541.1	18.77	18.35	-12.1	3,066	-0.39%	大買/大賣/
2024/01/04	39	17.66	39	17.75	18.50	0	2,534	0.00%
2024/01/03	1	16.80	0.4	16.85	16.85	0.6	2,276	0.03%
2024/01/02	11	16.90	1	17.10	16.70	10	2,260	0.44%
2023/12/29	2	16.75	4	16.60	16.60	-2	2,221	-0.09%
2023/12/28	1	16.50	0	0.00	16.60	1	2,210	0.05%
2023/12/27	4	16.81	1	17.00	16.60	3	2,179	0.14%
2023/12/26	0.1	16.50	0	0.00	16.60	0.1	2,147	0.00%
2023/12/25	8	16.37	26	16.58	16.20	-18	2,130	-0.84%
2023/12/22	20	16.81	2	17.20	17.10	18	2,074	0.87%
2023/12/21	102	16.79	1	17.10	17.10	101	2,002	5.04%	大買/鉅額交易
2023/12/20	60	16.59	0	0.00	16.70	60	1,914	3.13%
2023/12/18	1	17.00	0	0.00	16.65	1	1,844	0.05%
2023/12/15	0	0.00	5	16.55	16.35	-5	1,764	-0.28%
2023/12/12	0	0.00	1	16.80	16.75	-1	1,710	-0.06%
2023/12/11	0	0.00	1.2	16.90	16.90	-1.2	1,675	-0.07%
2023/12/08	5	17.30	17	17.38	17.20	-12	1,628	-0.74%
2023/12/07	17	17.07	3	17.30	16.85	14	1,518	0.92%
2023/12/06	102	18.07	103	17.70	18.00	-1	1,394	-0.07%	大買/大賣/
2023/12/05	14	17.21	37	17.68	17.75	-23	1,007	-2.28%
2023/12/04	1	16.15	2	16.15	16.15	-1	763	-0.13%
2023/12/01	36	14.80	0	0.00	14.70	36	646	5.57%
2023/11/30	2	14.30	2	14.25	14.15	0	596	0.00%
2023/11/29	15	14.00	15	14.15	14.15	0	587	0.00%
2023/11/27	0	0.00	30	13.90	13.90	-30	557	-5.38%
2023/11/24	0	0.00	36	13.95	14.00	-36	545	-6.60%
2023/11/22	10	13.65	0	0.00	13.55	10	517	1.93%
2023/11/21	22	13.65	0	0.00	13.65	22	518	4.24%
2023/11/17	0	0.00	2	13.95	13.90	-2	518	-0.39%
2023/11/14	1	13.55	10	13.60	13.60	-9	586	-1.53%
2023/11/13	0.1	13.45	0	0.00	13.25	0.1	567	0.02%
2023/11/09	0	12.70	0	0.00	12.70	0	536	0.00%
2023/11/07	0	12.70	1	12.65	12.65	-1	545	-0.18%
2023/11/03	1	12.35	0	0.00	12.40	1	563	0.18%
2023/11/02	0	12.30	0	0.00	12.25	0	567	0.00%
2023/11/01	0.1	12.30	0	0.00	12.20	0.1	567	0.02%
2023/10/31	0.3	12.41	0	0.00	12.25	0.3	567	0.05%
2023/10/30	0	12.40	0	0.00	12.30	0	567	0.00%
2023/10/25	1	12.40	0	0.00	12.35	1	579	0.17%
2023/09/28	2	12.95	0	0.00	12.90	2	621	0.32%
2023/09/27	0	0.00	0	13.08	13.10	0	626	0.00%
2023/09/15	0	0.00	1	13.30	13.45	-1	660	-0.15%
2023/09/13	1	12.85	0	0.00	12.80	1	629	0.16%
2023/08/18	3	13.53	1	13.85	13.65	2	1,350	0.15%
2023/08/11	1	13.05	1	13.15	13.15	0	1,270	0.00%
2023/08/08	0	0.00	1	12.90	12.95	-1	1,249	-0.08%
2023/07/18	1	12.85	0	0.00	12.70	1	1,241	0.08%
2023/07/17	0	0.00	1	13.00	13.00	-1	1,238	-0.08%
2023/07/04	1	13.60	0	0.00	13.50	1	1,238	0.08%
2023/06/15	1	14.00	0	0.00	14.05	1	1,178	0.08%
2023/06/12	5	13.80	0	0.00	13.80	5	1,161	0.43%
2023/06/08	4	14.76	10	14.87	14.40	-6	1,135	-0.53%
2023/06/02	0	0.00	1.1	13.65	13.60	-1.1	1,008	-0.11%
2023/05/31	0	0.00	5	13.83	13.85	-5	1,050	-0.48%
2023/05/26	5	13.80	1	14.00	13.75	4	1,366	0.29%
2023/05/25	6	14.43	23	14.51	14.50	-17	1,463	-1.16%
2023/05/24	20	14.15	0	0.00	14.35	20	1,268	1.58%
2023/05/19	0.1	12.80	0	0.00	12.75	0.1	1,205	0.00%
2023/05/12	0	0.00	3	12.60	12.55	-3	1,225	-0.24%
2023/05/10	0	0.00	2	12.90	12.90	-2	1,237	-0.16%
2023/05/08	0	0.00	2	12.85	12.85	-2	1,234	-0.16%
2023/05/05	0	0.00	1	13.00	13.00	-1	1,244	-0.08%
2023/04/26	4	12.60	0	0.00	12.70	4	1,268	0.32%
2023/04/25	0	13.05	0	12.90	12.70	0	1,270	0.00%
2023/04/21	0	0.00	0	13.30	13.10	0	1,266	0.00%
2023/04/14	0	14.00	0	0.00	13.90	0	1,243	0.00%
2023/04/13	0	13.85	0	0.00	13.80	0	1,239	0.00%
2023/03/28	0	0.00	0	13.70	13.45	0	1,537	0.00%
2023/03/24	0	0.00	0.1	13.85	13.65	-0.1	1,551	0.00%
2023/03/16	2	14.00	0	0.00	13.50	2	1,561	0.13%
2023/03/14	0	13.95	0	14.00	13.75	0	1,555	0.00%
2023/03/13	4	13.50	0	0.00	14.05	4	1,556	0.26%
2023/03/10	0	0.00	8	14.50	14.25	-8	1,579	-0.51%
2023/03/09	0	0.00	0	14.90	14.60	0	1,652	0.00%
2023/03/03	3	15.10	0	0.00	15.10	3	1,631	0.18%
2023/03/02	8	15.35	1	15.35	15.30	7	1,585	0.44%
2023/03/01	1	14.50	10	15.00	14.60	-9	1,511	-0.60%
2023/02/24	15	15.35	8	15.34	15.05	7	1,448	0.48%
2023/02/22	0	13.75	0	0.00	13.70	0	1,101	0.00%
2023/02/14	0	0.00	0	13.40	13.30	0	1,081	0.00%
2023/01/09	1	13.45	1	13.40	13.40	0	1,130	0.00%
2023/01/06	1	13.25	1	13.35	13.40	0	1,134	0.00%
2023/01/05	1	13.40	1.1	13.55	13.30	-0.1	1,153	-0.01%
2023/01/03	1	13.45	1	13.35	13.40	0	1,159	0.00%
2022/12/29	0	0.00	0	13.50	13.50	0	1,175	0.00%
2022/12/22	12	14.63	12	14.61	14.15	0	1,173	0.00%
2022/12/13	2	13.70	0	0.00	13.40	2	1,003	0.20%
2022/12/01	0	0.00	4.6	14.70	14.70	-4.6	1,018	-0.45%
2022/11/23	0	0.00	2	12.90	12.90	-2	922	-0.22%
2022/11/22	2	12.55	0	0.00	12.60	2	899	0.22%
2022/11/21	2	12.80	0	0.00	12.75	2	897	0.22%
2022/11/16	0	0.00	0	13.40	13.35	0	890	0.00%
2022/11/15	0	0.00	0.2	13.60	13.50	-0.2	884	-0.02%
2022/11/08	0	0.00	6	13.53	13.35	-6	887	-0.68%
2022/11/04	2	13.05	16	12.83	12.70	-14	876	-1.60%
2022/11/03	0.1	12.40	0	0.00	12.50	0.1	859	0.01%
2022/11/02	10	12.60	4	12.55	12.40	6	858	0.70%
2022/10/25	0	0.00	0.6	12.40	12.20	-0.6	945	-0.07%
2022/10/20	1	12.30	7	12.25	12.20	-6	955	-0.63%
2022/10/13	2	12.30	0	0.00	12.05	2	1,002	0.20%
2022/10/07	0	0.00	2	14.38	14.20	-2	997	-0.20%
2022/10/06	0	0.00	1	14.35	14.20	-1	999	-0.10%
2022/10/04	1	14.05	0	0.00	13.90	1	1,001	0.10%
2022/09/28	2	12.70	0	0.00	12.70	2	985	0.20%
2022/09/26	1	13.95	0	0.00	13.65	1	984	0.10%
2022/09/12	1	15.30	0.1	15.70	15.30	0.9	1,026	0.09%
2022/09/02	1	15.75	10	15.80	15.60	-9	1,017	-0.88%
2022/08/26	0	0.00	2	17.60	17.50	-2	1,062	-0.19%
2022/08/22	10	17.40	0	0.00	17.50	10	1,176	0.85%
2022/08/11	1	18.10	0	0.00	17.90	1	1,372	0.07%
2022/08/02	0	0.00	2	20.85	21.00	-2	1,600	-0.12%
2022/08/01	4	21.10	1	21.20	21.35	3	1,627	0.18%
2022/07/29	0	0.00	1	20.60	20.60	-1	1,642	-0.06%
2022/07/27	1	20.30	0	0.00	20.30	1	1,965	0.05%
2022/07/22	0	0.00	3	20.08	20.20	-3	2,239	-0.13%
2022/07/21	1	19.60	0	0.00	19.65	1	2,329	0.04%
2022/07/11	0	0.00	0.3	18.15	18.30	-0.3	3,789	-0.01%
2022/07/05	1	17.70	1	17.85	17.70	0	4,004	0.00%
2022/07/04	0	0.00	2	17.68	17.15	-2	4,082	-0.05%
2022/07/01	4	17.65	2	18.25	17.10	2	4,160	0.05%
2022/06/29	0	0.00	27	19.00	19.00	-27	4,533	-0.60%
2022/06/27	4	19.95	0	0.00	19.85	4	4,541	0.09%
2022/06/20	4	19.25	0	0.00	19.00	4	4,686	0.09%
2022/06/16	5	20.60	0	0.00	20.35	5	4,722	0.11%
2022/06/09	0	0.00	4.2	22.38	22.50	-4.2	5,175	-0.08%
2022/06/06	14	22.99	14	22.75	22.75	0	6,428	0.00%
2022/06/02	0	0.00	11	22.54	22.45	-11	6,604	-0.17%
2022/06/01	0	0.00	0	22.40	22.40	0	6,894	0.00%
2022/05/24	0.1	22.20	0	0.00	22.40	0.1	10,666	0.00%
2022/05/23	2.1	22.55	3	22.75	22.50	-0.9	10,787	-0.01%
2022/05/19	0	0.00	0	21.15	21.60	0	11,090	0.00%
2022/05/17	0.2	21.70	0	0.00	21.75	0.2	11,122	0.00%
2022/05/16	0	21.80	0	0.00	22.10	0	11,094	0.00%
2022/05/12	1	22.22	0	0.00	21.50	1	10,993	0.01%
2022/05/09	2	24.25	3	23.78	23.50	-1	10,866	-0.01%
2022/05/06	1	24.05	0	0.00	24.05	1	10,838	0.01%
2022/05/05	51	24.01	30	23.97	24.30	21	10,817	0.19%
2022/05/04	29	24.48	21	24.11	24.10	8	10,737	0.07%
2022/05/03	21	23.26	0	0.00	23.25	21	10,506	0.20%
2022/04/29	14	24.11	0	0.00	23.40	14	10,482	0.13%
2022/04/28	2	23.55	7	23.56	23.30	-5	10,290	-0.05%
2022/04/27	5	23.65	1	24.00	23.75	4	10,231	0.04%
2022/04/26	7	24.73	4	24.41	24.05	3	10,125	0.03%
2022/04/25	9	24.88	3	25.55	24.40	6	10,002	0.06%
2022/04/22	14	25.86	52	26.28	26.80	-38	9,730	-0.39%
2022/04/21	0.4	24.50	0	0.00	24.40	0.4	9,100	0.00%
2022/04/20	19.4	24.98	1	25.60	24.25	18.4	9,032	0.20%
2022/04/19	0	24.00	1	23.95	23.70	-1	8,785	-0.01%
2022/04/15	4	24.34	5	24.42	24.25	-1	8,735	-0.01%
2022/04/14	8	24.63	10	24.68	24.15	-2	8,667	-0.02%
2022/04/13	0	0.00	16	23.90	23.85	-16	8,537	-0.19%
2022/04/12	3	23.22	0	0.00	23.05	3	8,504	0.04%
2022/04/11	10	23.50	0	0.00	23.55	10	8,479	0.12%
2022/04/08	0	0.00	1	24.30	24.00	-1	8,456	-0.01%
2022/04/07	4	24.15	4	23.90	23.45	0	8,367	0.00%
2022/04/06	56	24.07	54	24.31	24.10	2	8,278	0.02%
2022/03/31	0.3	23.35	0	0.00	23.20	0.3	7,890	0.00%
2022/03/29	14	23.90	12	23.60	23.65	2	7,874	0.03%
2022/03/28	2	23.10	0	0.00	23.70	2	7,813	0.03%
2022/03/25	0	0.00	0.3	22.60	22.65	-0.3	7,762	0.00%
2022/03/24	0.3	23.30	0	0.00	23.20	0.3	7,730	0.00%
2022/03/23	0.1	23.50	0	0.00	23.55	0.1	7,717	0.00%
2022/03/22	2	23.95	2	23.60	23.60	0	7,692	0.00%
2022/03/21	0.5	23.75	1	23.65	24.00	-0.5	7,681	-0.01%
2022/03/18	0.1	23.70	0	0.00	23.75	0.1	7,652	0.00%
2022/03/17	1	24.20	1	23.75	24.20	0	7,608	0.00%
2022/03/16	7	23.94	2	24.45	23.70	5	7,527	0.07%
2022/03/14	2	25.45	1	25.95	25.05	1	7,398	0.01%
2022/03/11	6	25.17	5	25.51	25.45	1	7,320	0.01%
2022/03/10	320	25.59	318	25.97	25.30	2	7,132	0.03%	大買/大賣/
2022/03/09	0	0.00	4	24.61	24.95	-4	6,272	-0.06%
2022/03/08	2	24.13	28	24.50	22.70	-26	6,197	-0.42%
2022/03/07	2	24.65	1	25.00	24.55	1	5,986	0.02%
2022/03/04	13	25.61	11	25.40	24.65	2	5,710	0.04%
2022/03/03	683	25.63	707	25.34	25.35	-24	5,208	-0.46%	大買/大賣/
2022/03/02	3	22.80	1	24.20	24.20	2	4,154	0.05%
2022/03/01	11	22.04	4	22.03	22.00	7	3,983	0.18%
2022/02/25	282	23.79	238	24.56	23.10	44	3,795	1.16%	大買/大賣/
2022/02/24	164	24.55	171	23.97	24.00	-7	3,067	-0.23%	大買/大賣/
2022/02/23	0	0.00	10	22.65	22.65	-10	1,939	-0.52%
2022/02/22	82	20.71	71	21.86	20.60	11	1,827	0.60%
2022/02/21	11	21.57	6	21.90	21.90	5	1,512	0.33%
2022/02/18	0	0.00	8	19.73	19.95	-8	1,489	-0.54%
2022/02/10	0	0.00	1	18.75	18.55	-1	1,866	-0.05%
2022/02/08	22	18.40	22	18.05	18.55	0	1,976	0.00%
2022/01/21	2	17.40	0	0.00	17.40	2	2,380	0.08%
2022/01/19	0	0.00	1	18.05	18.05	-1	2,486	-0.04%
2022/01/18	1	18.55	0	0.00	18.50	1	2,586	0.04%
2022/01/14	2	17.80	1	17.85	17.95	1	2,789	0.04%
2022/01/12	2	18.50	0	0.00	18.35	2	2,884	0.07%
2022/01/11	2	18.65	0	0.00	18.75	2	2,922	0.07%
2021/12/16	77	20.53	77	20.70	20.25	0	4,390	0.00%
2021/12/15	1	20.40	0	0.00	20.50	1	4,426	0.02%
2021/12/09	5	20.90	5	20.70	20.75	0	4,523	0.00%
2021/12/08	0	0.00	1	21.15	20.80	-1	4,596	-0.02%
2021/12/07	67	20.91	67	20.51	20.90	0	4,577	0.00%
2021/12/03	49	20.40	49	20.70	20.10	0	4,654	0.00%
2021/12/02	2	20.53	1	20.50	20.30	1	4,912	0.02%
2021/11/29	0	0.00	50	19.56	19.65	-50	5,149	-0.97%
2021/11/23	20	19.95	20	19.91	19.85	0	5,553	0.00%
2021/11/19	4	19.74	0	0.00	19.70	4	5,947	0.07%
2021/11/17	0	0.00	4	20.15	20.15	-4	6,922	-0.06%
2021/11/15	103	20.84	50	20.60	20.55	53	7,614	0.70%	大買/
2021/11/11	1	22.30	1	22.55	21.80	0	7,687	0.00%
2021/11/10	6	22.03	3	22.25	21.80	3	7,667	0.04%
2021/11/09	23	21.90	22	21.85	22.20	1	7,692	0.01%
2021/11/08	3	22.30	10	22.08	22.40	-7	7,630	-0.09%
2021/11/04	0	0.00	5	22.29	21.60	-5	7,679	-0.07%
2021/11/03	12	22.66	5	22.95	22.15	7	7,772	0.09%
2021/11/02	7	22.16	3	22.35	22.00	4	7,833	0.05%
2021/10/29	0	0.00	3	21.90	21.70	-3	7,825	-0.04%
2021/10/28	5	21.45	2	22.00	21.25	3	7,890	0.04%
2021/10/26	23	21.58	26	21.20	21.45	-3	8,291	-0.04%
2021/10/22	65	20.44	62	21.99	20.45	3	9,000	0.03%
2021/10/20	5	21.80	0	0.00	21.45	5	9,632	0.05%
2021/10/19	0	0.00	3	22.00	21.60	-3	9,846	-0.03%
2021/10/18	3	20.90	0	0.00	21.65	3	10,050	0.03%
2021/10/14	0	0.00	3	22.00	22.10	-3	10,267	-0.03%
2021/10/13	0	0.00	5	22.15	21.20	-5	10,598	-0.05%
2021/10/07	0	0.00	10	23.80	23.10	-10	11,328	-0.09%
2021/10/06	15	22.90	0	0.00	22.35	15	11,220	0.13%
2021/10/05	0	0.00	15	23.27	23.35	-15	11,208	-0.13%
2021/10/01	4	24.20	0	0.00	23.85	4	11,089	0.04%
2021/09/16	0.1	27.50	2	27.63	27.40	-1.9	13,240	-0.01%
2021/09/10	5	28.45	5	28.35	28.40	0	14,344	0.00%
2021/09/08	56	28.33	55	28.05	28.00	1	14,824	0.01%
2021/09/07	13	28.64	5	28.40	28.55	8	15,480	0.05%
2021/09/06	70	28.33	118	28.33	28.00	-48	15,448	-0.31%	大賣/
2021/09/03	28	29.68	31.1	29.65	29.65	-3.1	15,419	-0.02%
2021/08/31	0	0.00	2	31.80	32.30	-2	15,256	-0.01%
2021/08/30	1	33.45	0	0.00	32.05	1	15,171	0.01%
2021/08/27	0	0.00	1	32.20	31.75	-1	15,141	-0.01%
2021/08/26	1	33.70	1	33.60	33.20	0	15,115	0.00%
2021/08/25	49.1	33.51	37	33.11	33.15	12.1	15,099	0.08%
2021/08/24	76	34.53	55	34.83	33.70	21	14,935	0.14%
2021/08/23	23	33.21	49	32.65	33.55	-26	14,149	-0.18%
2021/08/20	4	28.59	4	29.76	30.50	0	14,090	0.00%
2021/08/19	229	28.17	228	27.83	27.75	1	13,895	0.01%	大買/大賣/
2021/08/18	11	27.31	11	25.30	27.65	0	13,610	0.00%
2021/08/16	11	26.53	3.1	26.28	26.45	8	13,792	0.06%
2021/08/13	16	28.58	2	28.30	27.55	14	13,919	0.10%
2021/08/11	0	0.00	1	27.15	27.70	-1	14,065	-0.01%
2021/08/10	1	29.90	0	0.00	29.00	1	14,027	0.01%
2021/08/09	35	30.10	35	30.14	30.10	0	13,992	0.00%
2021/08/06	7	30.89	7	30.45	30.05	0	13,896	0.00%
2021/08/05	0	0.00	7	28.90	28.80	-7	13,730	-0.05%
2021/08/02	26	30.98	25	30.57	30.80	1	13,762	0.01%
2021/07/30	12	31.65	16	29.39	30.05	-4	13,574	-0.03%
2021/07/29	11	33.08	6	32.20	32.20	5	13,418	0.04%
2021/07/28	10	32.47	12	32.21	32.00	-2	12,971	-0.02%
2021/07/27	22	33.17	24	31.30	31.25	-2	12,791	-0.02%
2021/07/26	139	34.18	139	33.08	33.30	0	12,925	0.00%	大買/大賣/
2021/07/23	1	29.90	11	31.17	31.45	-10	12,513	-0.08%
2021/07/22	8	29.19	19	28.58	28.60	-11	12,471	-0.09%
2021/07/21	23	31.51	19	30.61	30.55	4	12,569	0.03%
2021/07/20	10	33.12	11	31.73	31.90	-1	12,433	-0.01%
2021/07/19	5	35.64	20	36.22	34.55	-15	12,481	-0.12%
2021/07/16	12	34.71	13.1	35.51	35.35	-1.1	12,354	-0.01%
2021/07/15	4	32.16	12	31.18	33.00	-8	11,876	-0.07%
2021/07/14	9	29.96	1	30.70	30.00	8	12,108	0.07%
2021/07/13	6	33.07	3	34.43	32.60	3	12,168	0.02%
2021/07/12	6	38.35	6	35.97	36.20	0	12,242	0.00%
2021/07/09	1	37.50	1.1	38.26	37.20	-0.1	12,208	0.00%
2021/07/08	11.1	39.39	3.1	38.19	39.00	8	12,265	0.07%
2021/07/07	3	36.03	8	38.70	36.10	-5	12,525	-0.04%
2021/07/06	2	38.80	6	39.58	38.25	-4	12,506	-0.03%
2021/07/05	8.1	38.63	3.1	37.00	38.85	5	12,467	0.04%
2021/07/02	3.1	41.02	3	40.62	40.85	0.1	12,448	0.00%
2021/07/01	58.1	42.19	17	43.67	43.50	41.1	12,366	0.33%
2021/06/30	79	41.22	65	40.44	42.40	14	12,153	0.12%
2021/06/29	11	38.17	6.1	38.21	38.55	4.9	11,489	0.04%
2021/06/28	2	35.05	0	0.00	35.05	2	10,734	0.02%
2021/06/25	10	31.90	0	0.00	31.90	10	10,470	0.10%
2021/06/24	20	28.27	32	27.19	29.00	-12	10,417	-0.12%
2021/06/23	8	27.47	4	26.66	26.40	4	10,189	0.04%
2021/06/22	13.1	29.17	0	0.00	29.30	13.1	9,789	0.13%
2021/06/21	2	26.65	6	26.65	26.65	-4	9,355	-0.04%
2021/06/18	3	24.20	0	0.00	24.25	3	9,466	0.03%
2021/06/17	3	20.20	15.1	21.51	22.05	-12.1	9,624	-0.13%
2021/06/16	21.1	20.57	21.2	20.33	20.05	-0.1	9,541	0.00%
2021/06/15	9	18.63	7	18.67	19.45	2	8,924	0.02%
2021/06/10	0	0.00	1	17.05	17.05	-1	8,850	-0.01%
2021/06/09	0	0.00	0	17.50	17.40	0	8,887	0.00%
2021/06/04	1	18.40	0	0.00	17.55	1	8,771	0.01%
2021/06/03	2	17.85	0	0.00	18.00	2	8,659	0.02%
2021/06/02	2	18.15	2	17.75	17.65	0	8,577	0.00%
2021/06/01	6	18.15	1	18.10	18.05	5	8,421	0.06%
2021/05/31	1	18.20	0	0.00	17.40	1	8,325	0.01%
2021/05/28	0	0.00	3	18.00	18.05	-3	8,254	-0.04%
2021/05/27	2	18.18	1	18.20	18.00	1	8,153	0.01%
2021/05/26	4	17.78	5	18.00	17.65	-1	7,984	-0.01%
2021/05/25	6	17.65	4	18.58	17.80	2	7,866	0.03%
2021/05/24	2	18.50	5	18.41	18.05	-3	7,701	-0.04%
2021/05/21	11	16.45	8	17.08	17.00	3	7,503	0.04%
2021/05/20	2	16.30	0	0.00	15.85	2	7,359	0.03%
2021/05/19	0	0.00	2	15.20	15.20	-2	7,285	-0.03%
2021/05/17	2	12.60	0	0.00	12.60	2	7,259	0.03%
2021/05/14	0	0.00	1	15.10	14.00	-1	7,222	-0.01%
2021/05/13	0	0.00	2	14.75	14.75	-2	7,160	-0.03%
2021/05/11	1	18.10	1	19.45	18.15	0	7,121	0.00%
2021/05/10	2	19.10	0	0.00	18.75	2	7,010	0.03%
2021/05/07	1	18.65	2	18.50	18.40	-1	6,923	-0.01%
2021/05/06	0	0.00	6	17.85	18.00	-6	6,865	-0.09%
2021/05/05	8.1	18.66	1	18.95	18.35	7.1	6,797	0.10%
2021/05/04	12	19.70	10	20.15	18.10	2	6,724	0.03%
2021/05/03	11.1	21.54	11	21.06	20.10	0.1	6,612	0.00%
2021/04/29	1	20.20	1	20.80	20.90	0	6,287	0.00%
2021/04/28	0	0.00	4	20.40	20.50	-4	6,268	-0.06%
2021/04/27	4	20.90	2	20.88	20.80	2	6,076	0.03%
2021/04/26	2	19.45	0	19.20	19.80	2	5,744	0.03%
2021/04/23	1	17.75	10	19.65	18.00	-9	5,636	-0.16%
2021/04/22	12	19.84	11	20.78	19.10	1	5,455	0.02%
2021/04/21	12	18.73	16	18.18	19.10	-4	5,187	-0.08%
2021/04/20	10	17.30	6	17.03	17.40	4	4,994	0.08%
2021/04/13	9	14.88	10	14.19	14.00	-1	4,432	-0.02%
2021/04/08	4	14.29	1	14.40	14.25	3	4,535	0.07%
2021/04/07	0	0.00	9	13.90	13.80	-9	4,541	-0.20%
2021/04/01	8	13.41	2	13.65	13.40	6	4,746	0.13%
2021/03/31	2	13.90	0	0.00	13.45	2	4,761	0.04%
2021/03/29	0	0.00	4	13.40	13.40	-4	4,715	-0.08%
2021/03/26	3	13.45	0	0.00	13.60	3	4,788	0.06%
2021/03/25	0	0.00	3	13.15	13.15	-3	4,825	-0.06%
2021/03/24	1	13.50	0	0.00	13.70	1	4,820	0.02%
2021/03/23	3	14.70	25	13.24	13.20	-22	4,762	-0.46%
2021/03/22	110	14.60	105	14.40	14.55	5	4,594	0.11%	大買/大賣/
2021/03/19	4	13.84	7	14.10	14.10	-3	4,268	-0.07%
2021/03/18	3	12.20	2	12.45	12.85	1	3,954	0.03%
2021/03/17	2	12.30	0	0.00	12.15	2	3,797	0.05%
2021/03/03	0	0.00	0	10.30	10.00	0	3,330	0.00%
2021/02/19	20	10.80	20	10.23	10.10	0	3,158	0.00%
2021/01/25	0	0.00	1	10.15	10.25	-1	2,711	-0.04%
2021/01/22	0	0.00	1	10.10	9.90	-1	2,634	-0.04%
2021/01/21	1	9.55	5	9.32	9.50	-4	2,563	-0.16%
2021/01/13	4	11.15	0	0.00	11.30	4	2,235	0.18%
2021/01/12	0	0.00	0.1	11.80	11.80	-0.1	2,180	0.00%
2021/01/11	0	0.00	3	13.17	13.10	-3	2,125	-0.14%
2021/01/08	2	12.75	3	12.75	12.75	-1	2,040	-0.05%
2021/01/07	6	14.15	1	14.15	14.15	5	1,990	0.25%
2021/01/06	18.1	15.70	0	0.00	15.70	18.1	1,924	0.94%
2021/01/05	5	14.18	5	14.05	14.30	0	1,827	0.00%
2021/01/04	6	12.82	0	0.00	13.00	6	1,574	0.38%
2020/12/31	2	11.48	1	11.85	11.85	1	1,413	0.07%
2020/12/30	10	11.30	0	0.00	10.80	10	1,201	0.83%
2020/12/29	2	11.10	6	11.36	11.40	-4	1,069	-0.37%
2020/12/28	2	10.40	0	0.00	10.40	2	865	0.23%
2020/12/22	11	9.94	6	9.72	9.07	5	624	0.80%
2020/12/18	0	0.00	23	8.34	8.54	-23	386	-5.95%
2020/12/11	3	7.44	0	0.00	7.44	3	290	1.03%
2020/12/09	13	7.41	0	0.00	7.38	13	281	4.62%
2020/11/19	7	7.16	0	0.00	7.19	7	303	2.31%
2020/09/25	1	7.01	1	6.90	6.90	0	271	0.00%
2020/09/07	0	0.00	3	7.28	7.30	-3	265	-1.13%
2020/09/03	0	0.00	1	7.25	7.25	-1	256	-0.39%
2020/09/02	0.3	7.13	0	0.00	7.15	0.3	247	0.11%
2020/09/01	0.7	7.15	0	0.00	7.13	0.7	242	0.30%
2020/08/31	1	7.12	0	0.00	7.11	1	235	0.43%
2020/08/20	0	0.00	1	6.69	6.65	-1	224	-0.44%
2020/08/14	1	6.62	0	0.00	6.62	1	193	0.52%
2020/06/23	0	0.00	1	6.81	6.82	-1	214	-0.47%
2020/06/22	0	0.00	11	6.84	6.84	-11	216	-5.09%
2020/06/19	0	0.00	4	6.96	6.84	-4	220	-1.81%
2020/06/18	0	0.00	10	6.98	6.92	-10	207	-4.82%
2020/05/27	9	6.39	0	0.00	6.40	9	200	4.49%
2020/04/27	0	0.00	16	5.90	5.93	-16	228	-7.02%
2020/04/15	11	5.92	0	0.00	6.08	11	221	4.96%
2020/04/08	2	5.75	0	0.00	5.75	2	226	0.88%
2020/03/25	4	5.93	0	0.00	5.95	4	273	1.46%
2020/03/24	2	5.97	0	0.00	5.98	2	269	0.74%
2020/03/16	10	6.40	0	0.00	6.34	10	283	3.53%
2020/03/09	0	0.00	10	7.02	6.97	-10	265	-3.76%
2020/03/06	6	7.01	0	0.00	7.05	6	259	2.31%
2020/03/05	0	0.00	1	7.02	7.03	-1	258	-0.39%
2020/02/12	10	6.75	0	0.00	6.84	10	206	4.84%
2020/02/11	0	6.78	0	0.00	6.75	0	201	0.00%
2020/01/16	1	6.85	0	0.00	6.85	1	191	0.52%
2020/01/06	0	0.00	1	7.00	6.97	-1	183	-0.55%
2019/12/30	1	6.87	0	0.00	6.89	1	168	0.59%
2019/05/17	0	0.00	1	7.63	7.68	-1	200	-0.48%
2018/12/03	1	7.93	1	7.70	7.70	0	128	0.00%
2018/10/25	0	0.00	0.2	6.55	6.42	-0.2	117	-0.21%
2018/07/30	0	0.00	1	8.06	8.07	-1	566	-0.18%
2018/07/10	0	0.00	1	8.53	8.50	-1	592	-0.17%
2018/07/09	1	8.74	0	0.00	8.62	1	585	0.17%
2018/07/03	1	8.80	1	8.72	8.85	0	515	0.00%
2018/06/28	1	8.22	0	0.00	8.23	1	487	0.21%
2018/03/20	0	0.00	1	7.91	7.58	-1	529	-0.19%
2018/03/19	46	7.89	45	8.01	7.98	1	484	0.21%
2018/03/15	109	7.48	109	7.64	7.36	0	369	0.00%	大買/大賣/
2018/03/14	0	0.00	1	7.40	7.66	-1	264	-0.38%
2018/03/07	0	0.00	1	6.90	6.93	-1	129	-0.77%
2018/02/23	2	6.86	0	0.00	6.86	2	134	1.48%
2018/02/08	0	0.00	0	6.82	6.90	0	143	0.00%