志信 (2611)-永豐金-竹科券商分點個股進出

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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/23	11	24.85	3	24.73	24.70	8	4,157	0.19%
2024/04/22	10	25.35	0	0.00	24.50	10	4,141	0.24%
2024/04/19	16	24.41	14	24.66	24.60	2	4,050	0.05%
2024/04/18	6	24.78	18	24.71	24.70	-12	4,034	-0.30%
2024/04/17	7	24.56	20	24.61	24.60	-13	4,003	-0.32%
2024/04/16	10	23.40	0	0.00	23.20	10	3,915	0.26%
2024/04/15	0	23.95	0	0.00	23.70	0	3,941	0.00%
2024/04/12	4	23.60	0	0.00	23.90	4	4,022	0.10%
2024/04/11	22	23.65	10.3	23.75	23.60	11.7	4,491	0.26%
2024/04/10	0.1	23.80	2	24.05	23.70	-2	4,730	-0.04%
2024/04/09	7	23.96	0	0.00	24.00	7	4,726	0.15%
2024/04/08	10	24.10	0	0.00	24.10	10	4,708	0.21%
2024/04/02	2	23.65	3	23.80	23.70	-1	4,678	-0.02%
2024/04/01	1	23.65	0	0.00	23.65	1	4,677	0.02%
2024/03/29	1	23.50	2	23.73	23.45	-1	4,670	-0.02%
2024/03/28	0.1	23.60	0	0.00	23.70	0.1	4,702	0.00%
2024/03/27	3	23.30	1.1	23.34	23.35	1.9	4,740	0.04%
2024/03/25	1	23.80	0	0.00	23.80	1	4,720	0.02%
2024/03/22	0	0.00	1	24.20	24.20	-1	4,686	-0.02%
2024/03/21	4	24.95	4	24.50	24.35	0	4,675	0.00%
2024/03/20	5	24.47	1	24.50	24.70	4	4,576	0.09%
2024/03/19	97	25.16	85	24.93	24.75	12	4,482	0.27%
2024/03/18	13	24.24	17	24.35	24.35	-4	4,221	-0.09%
2024/03/15	46	24.63	34	24.50	24.50	12	3,899	0.31%
2024/03/14	0	0.00	5.8	22.70	22.70	-5.8	3,454	-0.17%
2024/03/13	9	20.21	12	20.75	20.65	-3	3,496	-0.09%
2024/03/12	10.3	19.35	5.1	19.49	19.65	5.2	3,423	0.15%
2024/03/11	15.3	19.26	5	19.25	19.40	10.3	3,704	0.28%
2024/03/08	0	0.00	23	18.31	18.55	-23	3,826	-0.60%
2024/03/07	1	17.50	1	17.75	17.70	0	3,805	0.00%
2024/03/06	2	17.70	1	17.70	17.65	1	3,831	0.03%
2024/03/05	1	17.85	1	17.90	17.80	0	3,818	0.00%
2024/03/01	1	17.55	4	17.55	17.50	-3	3,792	-0.08%
2024/02/29	1	17.65	0.1	17.75	17.65	1	3,792	0.03%
2024/02/27	1	17.00	0	0.00	17.30	1	3,770	0.03%
2024/02/26	2	17.40	0	0.00	17.40	2	3,759	0.05%
2024/02/23	6	17.44	0	0.00	17.30	6	3,747	0.16%
2024/02/22	3	17.55	0	0.00	17.50	3	3,731	0.08%
2024/02/21	0	17.70	0	0.00	17.50	0	3,696	0.00%
2024/02/19	3	16.13	4	16.35	16.55	-1	3,611	-0.03%
2024/02/15	1	15.85	0	0.00	15.90	1	3,622	0.03%
2024/01/30	1	16.30	0	0.00	16.25	1	3,581	0.03%
2024/01/25	1	16.75	0	0.00	16.55	1	3,551	0.03%
2024/01/24	0	0.00	1	16.80	16.70	-1	3,543	-0.03%
2024/01/23	1	16.55	0	0.00	16.55	1	3,534	0.03%
2024/01/19	0.2	16.80	0	0.00	16.70	0.2	3,498	0.00%
2024/01/18	0.1	17.00	0	0.00	16.95	0.1	3,477	0.00%
2024/01/16	0	17.40	1	17.20	17.25	-1	3,434	-0.03%
2024/01/12	5	17.50	0	0.00	17.50	5	3,384	0.15%
2024/01/08	5	17.60	0	0.00	17.65	5	3,176	0.16%
2024/01/05	15	18.42	6	18.72	18.35	9	3,066	0.29%
2024/01/04	5	17.81	2	17.50	18.50	3	2,534	0.12%
2023/12/27	2	16.78	0	0.00	16.60	2	2,179	0.09%
2023/12/25	0	0.00	3	17.10	16.20	-3	2,130	-0.14%
2023/12/22	4	16.88	0	0.00	17.10	4	2,074	0.19%
2023/12/19	0	0.00	24	16.50	16.30	-24	1,885	-1.27%
2023/12/12	0	0.00	5	17.15	16.75	-5	1,710	-0.29%
2023/12/08	0	0.00	11	17.44	17.20	-11	1,628	-0.68%
2023/12/07	17	17.47	20	17.05	16.85	-3	1,518	-0.20%
2023/12/06	37	17.59	8.1	17.71	18.00	28.9	1,394	2.07%
2023/12/04	1	15.35	5.3	15.21	16.15	-4.3	763	-0.56%
2023/12/01	3	14.72	5	14.71	14.70	-2	646	-0.31%
2023/11/29	2	14.00	0	0.00	14.15	2	587	0.34%
2023/11/28	3	14.15	0	0.00	14.15	3	578	0.52%
2023/11/24	0	0.00	4	13.90	14.00	-4	545	-0.73%
2023/11/20	0	0.00	0.1	13.70	13.70	-0.1	517	-0.02%
2023/11/10	0	12.80	0	0.00	12.75	0	537	0.00%
2023/11/09	0	0.00	15.6	12.75	12.70	-15.6	536	-2.91%
2023/11/08	0	0.00	8	12.60	12.60	-8	542	-1.47%
2023/11/03	0	0.00	2	12.35	12.40	-2	563	-0.36%
2023/11/01	0	12.30	0	0.00	12.20	0	567	0.00%
2023/10/31	0	12.30	0	0.00	12.25	0	567	0.01%
2023/10/24	5	12.35	0	0.00	12.40	5	584	0.86%
2023/10/20	6	12.28	0	0.00	12.40	6	588	1.02%
2023/10/18	4	12.48	0	0.00	12.40	4	590	0.68%
2023/10/17	0	12.70	0	0.00	12.60	0	587	0.00%
2023/10/02	0.1	12.90	0	0.00	12.80	0.1	615	0.01%
2023/09/27	0.1	13.05	0	0.00	13.10	0.1	626	0.02%
2023/09/14	1	13.05	5	13.15	13.05	-4	632	-0.63%
2023/08/28	0	0.00	1	12.75	12.70	-1	982	-0.10%
2023/08/25	1	13.00	0	0.00	12.85	1	1,032	0.10%
2023/08/24	0	0.00	2	12.95	12.80	-2	1,039	-0.19%
2023/08/18	2	13.88	0	0.00	13.65	2	1,350	0.15%
2023/08/14	0	12.85	0	0.00	12.70	0	1,277	0.00%
2023/08/10	0	0.00	2	13.30	13.30	-2	1,267	-0.16%
2023/08/09	0	0.00	1	13.00	13.35	-1	1,265	-0.08%
2023/08/07	0	12.85	0	0.00	12.75	0	1,247	0.00%
2023/07/31	2	12.65	0	0.00	12.65	2	1,246	0.16%
2023/07/27	0	0.00	1	12.70	12.70	-1	1,242	-0.08%
2023/07/26	0	12.55	0	0.00	12.35	0	1,240	0.00%
2023/07/25	1	12.35	0	0.00	12.40	1	1,240	0.08%
2023/07/24	5	12.40	0	0.00	12.45	5	1,238	0.40%
2023/07/13	1	12.75	0	0.00	12.50	1	1,239	0.08%
2023/07/12	0	12.90	0	0.00	12.85	0	1,248	0.00%
2023/07/11	1	13.15	0	0.00	13.15	1	1,243	0.08%
2023/07/07	0	13.35	0	0.00	13.25	0	1,239	0.00%
2023/07/06	2	13.35	0	0.00	13.35	2	1,241	0.16%
2023/07/05	1	13.45	0	0.00	13.45	1	1,242	0.08%
2023/06/29	2	13.43	0	0.00	13.35	2	1,208	0.17%
2023/06/28	0	13.45	0	0.00	13.35	0	1,210	0.00%
2023/06/27	0.1	13.57	0	0.00	13.25	0.1	1,215	0.01%
2023/06/16	0	0.00	0.2	14.05	14.05	-0.2	1,192	-0.02%
2023/06/15	0	0.00	5	14.05	14.05	-5	1,178	-0.42%
2023/06/09	0	0.00	0	14.15	14.15	0	1,153	0.00%
2023/06/05	5	13.64	0	0.00	13.65	5	1,004	0.50%
2023/05/31	0	0.00	1	13.90	13.85	-1	1,050	-0.10%
2023/05/30	2.1	13.40	0	0.00	13.35	2.1	1,105	0.19%
2023/05/26	0	0.00	2	13.85	13.75	-2	1,366	-0.15%
2023/05/25	10	14.41	5	14.54	14.50	5	1,463	0.34%
2023/05/24	0	0.00	0	14.35	14.35	0	1,268	0.00%
2023/05/22	0	0.00	0.1	12.95	12.95	-0.1	1,197	-0.01%
2023/05/15	0	12.45	0.5	12.55	12.55	-0.5	1,225	-0.04%
2023/05/11	0	12.75	0	0.00	12.55	0	1,236	0.00%
2023/05/08	0	0.00	32	12.90	12.85	-32	1,234	-2.59%
2023/05/03	0	13.00	0	0.00	12.90	0	1,261	0.00%
2023/04/28	0	0.00	20	13.10	13.10	-20	1,264	-1.58%
2023/04/27	0	0.00	3	12.80	12.90	-3	1,264	-0.24%
2023/04/26	0	12.75	0	0.00	12.70	0	1,268	0.00%
2023/04/25	0.1	12.80	0	0.00	12.70	0.1	1,270	0.01%
2023/04/24	0	13.30	0	0.00	13.10	0	1,261	0.00%
2023/04/21	0.2	13.50	0	0.00	13.10	0.2	1,266	0.02%
2023/04/20	3	13.55	0	0.00	13.50	3	1,262	0.24%
2023/04/18	0.1	14.25	0	0.00	13.70	0.1	1,263	0.01%
2023/04/17	2	14.15	0	0.00	14.00	2	1,257	0.16%
2023/04/14	0	0.00	11	13.85	13.90	-11	1,243	-0.88%
2023/04/13	0.1	13.85	4	13.80	13.80	-3.9	1,239	-0.32%
2023/04/12	0.1	13.90	7	13.75	13.75	-6.9	1,239	-0.56%
2023/04/10	0	0.00	3	13.75	13.75	-3	1,248	-0.24%
2023/04/06	0	13.70	8	13.55	13.55	-8	1,269	-0.63%
2023/03/28	6	13.58	0	0.00	13.45	6	1,537	0.39%
2023/03/27	2	13.58	5	13.76	13.80	-3	1,540	-0.19%
2023/03/23	5	13.71	23	13.67	13.65	-18	1,561	-1.15%
2023/03/22	0	0.00	12	13.87	13.85	-12	1,552	-0.77%
2023/03/16	5	13.62	0	0.00	13.50	5	1,561	0.32%
2023/03/15	8	13.97	0.1	14.00	13.75	7.9	1,556	0.51%
2023/03/14	13	13.87	13	13.75	13.75	0	1,555	0.00%
2023/03/13	16	13.86	16	13.96	14.05	0	1,556	0.00%
2023/03/10	15	14.52	7	14.75	14.25	8	1,579	0.51%
2023/03/09	4.1	14.68	4	14.80	14.60	0.1	1,652	0.01%
2023/03/08	6	14.77	11	14.78	14.70	-5	1,645	-0.30%
2023/03/07	1	14.90	1	15.00	14.95	0	1,640	0.00%
2023/03/06	5	14.85	12	15.00	15.00	-7	1,639	-0.43%
2023/03/03	7	15.15	0	0.00	15.10	7	1,631	0.43%
2023/03/02	7	15.48	0.2	15.20	15.30	6.8	1,585	0.43%
2023/03/01	0	0.00	1	14.75	14.60	-1	1,511	-0.07%
2023/02/24	6	15.23	5	15.40	15.05	1	1,448	0.07%
2023/02/23	1	14.80	8	14.78	15.05	-7	1,235	-0.57%
2023/02/22	2	13.85	0	0.00	13.70	2	1,101	0.18%
2023/02/16	0.1	13.40	0	0.00	13.20	0.1	1,082	0.00%
2023/02/10	0	13.45	0	0.00	13.20	0	1,093	0.00%
2023/02/08	0	0.00	4	13.50	13.45	-4	1,104	-0.36%
2023/02/03	2	13.55	0	0.00	13.60	2	1,113	0.18%
2023/02/02	0	13.70	11	13.46	13.60	-11	1,104	-1.00%
2023/01/17	2	13.15	0	0.00	13.10	2	1,111	0.18%
2023/01/09	0	0.00	1	13.45	13.40	-1	1,130	-0.09%
2022/12/28	0	0.00	8	13.85	13.50	-8	1,176	-0.68%
2022/12/27	2	14.05	0	0.00	13.75	2	1,180	0.17%
2022/12/23	0	0.00	177	14.03	14.10	-177	1,176	-15.05%	大賣/鉅額交易
2022/12/22	18	14.65	59	14.46	14.15	-41	1,173	-3.50%
2022/12/21	0	0.00	103	13.79	13.75	-103	978	-10.52%	大賣/鉅額交易
2022/12/15	1	13.85	0	0.00	13.90	1	978	0.11%
2022/12/07	0	0.00	9	14.17	13.60	-9	1,045	-0.86%
2022/12/06	0.1	13.80	0	0.00	13.80	0.1	1,029	0.01%
2022/12/05	0	0.00	4	14.20	14.10	-4	1,049	-0.38%
2022/12/02	6	14.25	4	14.70	14.10	2	1,049	0.19%
2022/11/30	11	13.56	0	0.00	13.40	11	934	1.18%
2022/11/28	0.1	13.25	0	0.00	12.85	0.1	940	0.01%
2022/11/24	0	0.00	0.6	13.00	13.05	-0.6	921	-0.07%
2022/11/22	0	0.00	1	12.75	12.60	-1	899	-0.11%
2022/11/21	0.1	12.90	0	0.00	12.75	0.1	897	0.01%
2022/11/18	0.1	13.30	0	0.00	13.00	0.1	893	0.01%
2022/11/17	0.1	13.45	0	0.00	13.40	0.1	888	0.01%
2022/11/16	0.1	13.50	0.3	13.45	13.35	-0.2	890	-0.02%
2022/11/10	0	0.00	0.1	13.45	13.35	-0.1	883	-0.01%
2022/11/07	14	13.00	0	0.00	13.10	14	881	1.59%
2022/11/04	1	12.85	0	0.00	12.70	1	876	0.11%
2022/11/01	0	0.00	0.1	12.30	12.20	-0.1	855	-0.01%
2022/10/31	0	12.20	0	0.00	12.15	0	863	0.00%
2022/10/28	0	0.00	2	12.30	12.10	-2	895	-0.22%
2022/10/24	1	12.70	0	0.00	12.40	1	952	0.11%
2022/10/20	2	12.20	2	12.15	12.20	0	955	0.00%
2022/10/19	0	0.00	1	12.90	12.65	-1	954	-0.10%
2022/10/17	0	12.10	0	0.00	12.75	0	977	0.00%
2022/10/12	0	0.00	13	13.23	13.15	-13	992	-1.31%
2022/09/28	0	13.00	0	0.00	12.70	0	985	0.00%
2022/09/26	0.2	13.82	1	14.35	13.65	-0.8	984	-0.08%
2022/09/22	0	0.00	1	15.10	15.10	-1	979	-0.10%
2022/09/21	0	15.10	0	0.00	15.20	0	980	0.00%
2022/09/19	0	15.25	0	0.00	14.85	0	989	0.00%
2022/09/16	0	15.50	0	0.00	15.45	0	996	0.00%
2022/09/15	1.1	15.83	0	0.00	15.50	1.1	1,009	0.11%
2022/09/14	0.6	15.00	0	0.00	15.15	0.6	993	0.06%
2022/09/06	0.2	15.70	0	0.00	15.10	0.2	1,013	0.02%
2022/09/02	1	15.95	0	0.00	15.60	1	1,017	0.10%
2022/08/31	1	16.70	0	0.00	16.85	1	1,012	0.10%
2022/08/26	2	17.60	0	0.00	17.50	2	1,062	0.19%
2022/08/09	10	18.10	0	0.00	18.00	10	1,415	0.71%
2022/08/04	4	17.60	0	0.00	17.65	4	1,589	0.25%
2022/08/03	0	0.00	1	21.05	21.15	-1	1,579	-0.06%
2022/07/29	1	20.80	0	0.00	20.60	1	1,642	0.06%
2022/07/22	0	0.00	1	19.70	20.20	-1	2,239	-0.04%
2022/07/20	0	0.00	5	19.45	19.20	-5	2,427	-0.21%
2022/07/19	0	0.00	1	19.30	19.30	-1	2,702	-0.04%
2022/07/18	1	18.85	0	0.00	18.80	1	3,337	0.03%
2022/07/15	0	0.00	1	18.25	18.35	-1	3,405	-0.03%
2022/07/13	1	17.90	4	17.90	17.80	-3	3,680	-0.08%
2022/07/12	1	17.20	1	17.35	17.25	0	3,715	0.00%
2022/07/06	0	0.00	1	17.40	17.20	-1	3,970	-0.03%
2022/07/05	0	0.00	4	17.60	17.70	-4	4,004	-0.10%
2022/07/04	1	17.65	4	17.70	17.15	-3	4,082	-0.07%
2022/06/29	2	19.00	0	0.00	19.00	2	4,533	0.04%
2022/06/28	1	19.70	1	19.45	19.40	0	4,536	0.00%
2022/06/27	2	19.80	0	0.00	19.85	2	4,541	0.04%
2022/06/24	1	19.00	1	18.90	19.00	0	4,575	0.00%
2022/06/14	5	20.80	0	0.00	21.35	5	4,861	0.10%
2022/06/13	10	21.70	0	0.00	21.45	10	4,955	0.20%
2022/05/31	0	0.00	1	22.55	22.40	-1	7,409	-0.01%
2022/05/30	1	22.50	0	0.00	22.40	1	8,421	0.01%
2022/05/26	2	22.25	0	0.00	22.20	2	8,792	0.02%
2022/05/25	6	22.35	0	0.00	22.35	6	9,530	0.06%
2022/05/24	1	22.50	0	0.00	22.40	1	10,666	0.01%
2022/05/20	4	21.85	0	0.00	21.65	4	11,044	0.04%
2022/05/16	10	21.60	0	0.00	22.10	10	11,094	0.09%
2022/05/13	1	22.00	1	22.20	22.00	0	11,026	0.00%
2022/05/12	1	22.20	0	0.00	21.50	1	10,993	0.01%
2022/05/09	3	24.12	0	0.00	23.50	3	10,866	0.03%
2022/05/06	2	24.10	0	0.00	24.05	2	10,838	0.02%
2022/05/04	1	24.30	6	24.09	24.10	-5	10,737	-0.05%
2022/05/03	3	23.25	2	23.40	23.25	1	10,506	0.01%
2022/04/28	1	23.30	2	23.43	23.30	-1	10,290	-0.01%
2022/04/27	6	24.12	13	23.42	23.75	-7	10,231	-0.07%
2022/04/26	5	24.48	1	24.15	24.05	4	10,125	0.04%
2022/04/25	10	24.94	7	24.60	24.40	3	10,002	0.03%
2022/04/22	28	26.48	12	26.28	26.80	16	9,730	0.16%
2022/04/21	3	24.48	1	25.00	24.40	2	9,100	0.02%
2022/04/20	10	25.43	10	24.98	24.25	0	9,032	0.00%
2022/04/15	9	24.23	1	24.90	24.25	8	8,735	0.09%
2022/04/14	1	25.05	10	24.55	24.15	-9	8,667	-0.10%
2022/04/13	0	0.00	1	23.65	23.85	-1	8,537	-0.01%
2022/04/11	11	23.60	15	23.55	23.55	-4	8,479	-0.05%
2022/04/08	22	24.22	10	24.16	24.00	12	8,456	0.14%
2022/04/07	2	23.78	1	24.15	23.45	1	8,367	0.01%
2022/04/06	3	24.67	3	24.65	24.10	0	8,278	0.00%
2022/04/01	21	24.46	24	24.57	24.25	-3	8,075	-0.04%
2022/03/30	0	0.00	1	23.70	23.50	-1	7,885	-0.01%
2022/03/29	35	23.63	0	0.00	23.65	35	7,874	0.44%
2022/03/28	21	22.91	6	22.58	23.70	15	7,813	0.19%
2022/03/24	5	23.10	0	0.00	23.20	5	7,730	0.06%
2022/03/22	5	23.65	5	23.75	23.60	0	7,692	0.00%
2022/03/21	5	23.90	3	23.85	24.00	2	7,681	0.03%
2022/03/17	11	24.10	0	0.00	24.20	11	7,608	0.14%
2022/03/16	0	0.00	457	24.10	23.70	-457	7,527	-6.07%	大賣/鉅額交易
2022/03/15	38	24.43	3	24.55	24.40	35	7,438	0.47%
2022/03/14	65	25.16	49	25.66	25.05	16	7,398	0.22%
2022/03/11	82	25.08	44	25.22	25.45	38	7,320	0.52%
2022/03/10	97	25.82	99	26.38	25.30	-2	7,132	-0.03%
2022/03/09	7	24.16	9	24.82	24.95	-2	6,272	-0.03%
2022/03/08	9	23.09	28	23.23	22.70	-19	6,197	-0.31%
2022/03/07	104	24.90	147	24.90	24.55	-43	5,986	-0.72%	大買/大賣/
2022/03/04	212	25.69	177	25.43	24.65	35	5,710	0.61%	大買/大賣/
2022/03/03	126	25.55	113	25.19	25.35	13	5,208	0.25%	大買/大賣/
2022/03/02	1	22.30	12	23.28	24.20	-11	4,154	-0.26%
2022/03/01	46	22.26	42	21.93	22.00	4	3,983	0.10%
2022/02/25	287	24.27	187	24.70	23.10	100	3,795	2.63%	大買/大賣/
2022/02/24	85	24.29	63	24.34	24.00	22	3,067	0.72%
2022/02/23	3	21.67	1	21.45	22.65	2	1,939	0.10%
2022/02/22	30	20.71	25	21.87	20.60	5	1,827	0.27%
2022/02/21	5	21.30	3	21.70	21.90	2	1,512	0.13%
2022/02/10	3	18.70	0	0.00	18.55	3	1,866	0.16%
2022/02/09	0	0.00	1	18.50	18.45	-1	1,938	-0.05%
2022/02/08	0	0.00	6	18.60	18.55	-6	1,976	-0.30%
2022/02/07	2	18.13	0	0.00	18.40	2	2,032	0.10%
2022/01/25	0	0.00	2	16.85	16.60	-2	2,276	-0.09%
2022/01/19	1	18.05	0	0.00	18.05	1	2,486	0.04%
2022/01/17	0	0.00	1	17.55	18.15	-1	2,689	-0.04%
2022/01/12	1	18.40	0	0.00	18.35	1	2,884	0.03%
2022/01/07	1	19.30	0	0.00	18.95	1	3,132	0.03%
2022/01/06	2	19.65	0	0.00	19.45	2	3,237	0.06%
2021/12/24	0	0.00	1	20.05	20.00	-1	4,110	-0.02%
2021/12/21	6	20.25	0	0.00	20.55	6	4,298	0.14%
2021/12/15	0	0.00	1	20.50	20.50	-1	4,426	-0.02%
2021/12/14	1	20.00	7	20.03	19.95	-6	4,463	-0.13%
2021/12/10	0	0.00	10	20.60	20.55	-10	4,478	-0.22%
2021/12/08	9	21.50	3	20.85	20.80	6	4,596	0.13%
2021/12/07	0	0.00	5	20.98	20.90	-5	4,577	-0.11%
2021/12/06	3	20.60	2	20.60	20.45	1	4,577	0.02%
2021/12/03	1	20.10	0	0.00	20.10	1	4,654	0.02%
2021/12/02	1	20.35	0	0.00	20.30	1	4,912	0.02%
2021/11/29	5	19.75	0	0.00	19.65	5	5,149	0.10%
2021/11/25	0	0.00	3	20.55	20.15	-3	5,309	-0.06%
2021/11/24	3	20.35	0	0.00	20.40	3	5,451	0.06%
2021/11/23	10	20.00	0	0.00	19.85	10	5,553	0.18%
2021/11/19	2	19.85	0	0.00	19.70	2	5,947	0.03%
2021/11/18	1	20.30	0	0.00	20.30	1	6,770	0.01%
2021/11/17	1	20.10	0	0.00	20.15	1	6,922	0.01%
2021/11/16	1	21.00	2	21.20	20.55	-1	7,259	-0.01%
2021/11/15	2	20.83	2	20.50	20.55	0	7,614	0.00%
2021/11/11	2	21.80	1	22.50	21.80	1	7,687	0.01%
2021/11/10	0	0.00	1	22.25	21.80	-1	7,667	-0.01%
2021/11/09	1	22.00	0	0.00	22.20	1	7,692	0.01%
2021/11/08	0	0.00	0.5	22.30	22.40	-0.5	7,630	-0.01%
2021/11/05	0	0.00	1	21.45	21.50	-1	7,622	-0.01%
2021/11/04	2	22.00	0	0.00	21.60	2	7,679	0.03%
2021/11/03	1	22.75	0	0.00	22.15	1	7,772	0.01%
2021/11/01	30	21.75	0	0.00	21.65	30	7,800	0.38%
2021/10/29	0	0.00	0.1	21.40	21.70	-0.1	7,825	0.00%
2021/10/28	0.1	21.75	1	21.65	21.25	-1	7,890	-0.01%
2021/10/27	12	21.37	5	20.95	21.50	7	8,099	0.09%
2021/10/26	0	0.00	1	21.70	21.45	-1	8,291	-0.01%
2021/10/25	0	0.00	2.5	21.39	21.40	-2.5	8,748	-0.03%
2021/10/22	6	20.86	0	0.00	20.45	6	9,000	0.07%
2021/10/21	0	0.00	2	22.20	22.10	-2	9,143	-0.02%
2021/10/20	3	21.90	0	0.00	21.45	3	9,632	0.03%
2021/10/19	1	22.05	1	21.50	21.60	0	9,846	0.00%
2021/10/18	1	20.90	1	21.50	21.65	0	10,050	0.00%
2021/10/15	4	21.43	0	0.00	21.85	4	10,222	0.04%
2021/10/14	1	21.40	1	21.20	22.10	0	10,267	0.00%
2021/10/13	6	21.89	6	22.35	21.20	0	10,598	0.00%
2021/10/12	3	21.62	0	0.00	21.50	3	11,212	0.03%
2021/10/08	34	22.67	30	23.28	22.70	4	11,310	0.04%
2021/10/07	2	23.68	7	23.41	23.10	-5	11,328	-0.04%
2021/10/06	33	23.05	30	22.83	22.35	3	11,220	0.03%
2021/10/05	5	23.45	7	22.74	23.35	-2	11,208	-0.02%
2021/10/04	1	22.95	1	23.10	22.15	0	11,115	0.00%
2021/10/01	8	23.84	0	0.00	23.85	8	11,089	0.07%
2021/09/30	0	0.00	7	25.26	25.85	-7	11,087	-0.06%
2021/09/27	0	0.00	1	26.30	26.00	-1	11,260	-0.01%
2021/09/22	1	26.55	1	26.60	26.55	0	12,926	0.00%
2021/09/15	1	27.85	0	0.00	27.95	1	13,513	0.01%
2021/09/14	3	28.18	1	29.00	27.95	2	13,918	0.01%
2021/09/13	2	29.18	0	0.00	28.60	2	14,370	0.01%
2021/09/10	0	0.00	30	28.40	28.40	-30	14,344	-0.21%
2021/09/09	55	28.21	55	27.91	28.35	0	14,479	0.00%
2021/09/08	61	28.33	31	27.95	28.00	30	14,824	0.20%
2021/09/07	41	29.05	41	28.98	28.55	0	15,480	0.00%
2021/09/02	12	31.68	10	31.20	30.70	2	15,359	0.01%
2021/09/01	1	31.90	1	31.20	31.20	0	15,292	0.00%
2021/08/31	5	32.20	0	0.00	32.30	5	15,256	0.03%
2021/08/27	0	0.00	1	32.35	31.75	-1	15,141	-0.01%
2021/08/26	18	33.24	20	33.23	33.20	-2	15,115	-0.01%
2021/08/25	26	33.25	19	33.22	33.15	7	15,099	0.05%
2021/08/24	45	35.16	20	35.70	33.70	25	14,935	0.17%
2021/08/23	1	33.15	3	33.55	33.55	-2	14,149	-0.01%
2021/08/20	12	29.69	19	29.65	30.50	-7	14,090	-0.05%
2021/08/19	84	28.50	80	28.55	27.75	4	13,895	0.03%
2021/08/18	4	26.63	5	26.75	27.65	-1	13,610	-0.01%
2021/08/13	1	28.80	4	28.36	27.55	-3	13,919	-0.02%
2021/08/12	0	0.00	2	28.05	28.30	-2	14,050	-0.01%
2021/08/11	4	28.13	2	28.60	27.70	2	14,065	0.01%
2021/08/10	1	29.50	0	0.00	29.00	1	14,027	0.01%
2021/08/09	2	30.75	1	30.25	30.10	1	13,992	0.01%
2021/08/06	0	0.00	2	30.80	30.05	-2	13,896	-0.01%
2021/08/05	0	0.00	1.1	29.27	28.80	-1.1	13,730	-0.01%
2021/08/03	2	30.43	11	30.98	30.35	-9	13,778	-0.07%
2021/08/02	8.3	31.02	19	30.95	30.80	-10.8	13,762	-0.08%
2021/07/30	27.3	29.94	21	30.90	30.05	6.3	13,574	0.05%
2021/07/29	9.6	33.03	1	32.40	32.20	8.6	13,418	0.06%
2021/07/28	12	32.30	25	31.63	32.00	-13	12,971	-0.10%
2021/07/27	21	32.00	21	31.32	31.25	0	12,791	0.00%
2021/07/26	476	33.55	27	33.27	33.30	449	12,925	3.47%	大買/鉅額交易
2021/07/23	39	30.00	42	31.21	31.45	-3	12,513	-0.02%
2021/07/22	6	28.80	4	29.28	28.60	2	12,471	0.02%
2021/07/21	3	30.55	14	30.55	30.55	-11	12,569	-0.09%
2021/07/20	31	32.71	37	32.38	31.90	-6	12,433	-0.05%
2021/07/19	75	35.59	65	36.64	34.55	10	12,481	0.08%
2021/07/16	57	35.40	3	34.88	35.35	54	12,354	0.44%
2021/07/15	3	31.60	3	33.00	33.00	0	11,876	0.00%
2021/07/14	2	30.08	2	30.08	30.00	0	12,108	0.00%
2021/07/13	0	0.00	2	34.38	32.60	-2	12,168	-0.02%
2021/07/12	1	38.35	0	0.00	36.20	1	12,242	0.01%
2021/07/09	0	0.00	20	37.55	37.20	-20	12,208	-0.16%
2021/07/08	20	39.00	5	39.22	39.00	15	12,265	0.12%
2021/07/07	0	0.00	6.1	38.06	36.10	-6.1	12,525	-0.05%
2021/07/06	2	39.50	3	39.40	38.25	-1	12,506	-0.01%
2021/07/05	4.2	38.14	18	36.80	38.85	-13.8	12,467	-0.11%
2021/07/02	2.1	41.01	11	42.59	40.85	-8.9	12,448	-0.07%
2021/07/01	1.2	41.02	7	39.55	43.50	-5.8	12,366	-0.05%
2021/06/30	145	41.65	139	41.22	42.40	6	12,153	0.05%	大買/大賣/
2021/06/29	253	38.39	243	37.90	38.55	10	11,489	0.09%	大買/大賣/
2021/06/28	11	34.60	2	35.05	35.05	9	10,734	0.08%
2021/06/25	1	31.90	0	0.00	31.90	1	10,470	0.01%
2021/06/24	1	26.40	4	28.98	29.00	-3	10,417	-0.03%
2021/06/23	7	26.95	8	26.78	26.40	-1	10,189	-0.01%
2021/06/22	28	29.18	30	28.62	29.30	-2	9,789	-0.02%
2021/06/21	6	26.65	16	26.65	26.65	-10	9,355	-0.11%
2021/06/18	11	23.97	10	24.25	24.25	1	9,466	0.01%
2021/06/17	37	21.29	54	21.38	22.05	-17	9,624	-0.18%
2021/06/16	70	20.47	33	20.17	20.05	37	9,541	0.39%
2021/06/15	10	19.09	3	18.70	19.45	7	8,924	0.08%
2021/06/11	0	0.00	1	18.00	17.70	-1	8,886	-0.01%
2021/06/07	0	0.00	2	17.60	17.10	-2	8,802	-0.02%
2021/06/04	0	0.00	1	17.45	17.55	-1	8,771	-0.01%
2021/06/03	2	18.00	0	0.00	18.00	2	8,659	0.02%
2021/05/31	0	0.00	3	18.25	17.40	-3	8,325	-0.04%
2021/05/27	3	17.85	0	0.00	18.00	3	8,153	0.04%
2021/05/26	0	0.00	1	17.90	17.65	-1	7,984	-0.01%
2021/05/25	1	18.85	0	0.00	17.80	1	7,866	0.01%
2021/05/24	9	18.22	4	17.61	18.05	5	7,701	0.06%
2021/05/21	2	16.90	1	17.00	17.00	1	7,503	0.01%
2021/05/20	0	0.00	1	14.80	15.85	-1	7,359	-0.01%
2021/05/18	1	13.35	0	0.00	13.85	1	7,272	0.01%
2021/05/14	2	15.15	1	14.85	14.00	1	7,222	0.01%
2021/05/13	0	0.00	1	14.75	14.75	-1	7,160	-0.01%
2021/05/12	0	0.00	6	16.60	16.35	-6	7,136	-0.08%
2021/05/11	0	0.00	3	18.60	18.15	-3	7,121	-0.04%
2021/05/10	1	19.25	0	0.00	18.75	1	7,010	0.01%
2021/05/07	0	0.00	10	17.86	18.40	-10	6,923	-0.14%
2021/05/06	4	17.80	0	0.00	18.00	4	6,865	0.06%
2021/05/04	0	0.00	4	18.55	18.10	-4	6,724	-0.06%
2021/05/03	1	21.35	2	21.48	20.10	-1	6,612	-0.02%
2021/04/28	6	21.34	6	20.43	20.50	0	6,268	0.00%
2021/04/27	14	20.59	1.1	21.27	20.80	12.9	6,076	0.21%
2021/04/26	1	19.20	0	0.00	19.80	1	5,744	0.02%
2021/04/23	0	0.00	1	17.55	18.00	-1	5,636	-0.02%
2021/04/22	2	20.93	14	20.80	19.10	-12	5,455	-0.22%
2021/04/21	14	17.86	0	0.00	19.10	14	5,187	0.27%
2021/04/20	5	17.25	0	0.00	17.40	5	4,994	0.10%
2021/04/19	0	0.00	10.1	15.40	15.85	-10.1	4,626	-0.22%
2021/04/14	10	14.30	0	0.00	13.75	10	4,484	0.22%
2021/04/13	0	0.00	30	15.00	14.00	-30	4,432	-0.68%
2021/04/09	4	13.80	0	0.00	13.70	4	4,398	0.09%
2021/04/08	4	14.15	4	14.25	14.25	0	4,535	0.00%
2021/04/07	0	0.00	5	13.70	13.80	-5	4,541	-0.11%
2021/04/01	0	0.00	3	13.48	13.40	-3	4,746	-0.06%
2021/03/31	2	13.90	3	13.45	13.45	-1	4,761	-0.02%
2021/03/30	0	0.00	8	13.33	13.30	-8	4,712	-0.17%
2021/03/25	1	13.45	1	13.90	13.15	0	4,825	0.00%
2021/03/24	9	13.64	0	0.00	13.70	9	4,820	0.19%
2021/03/23	1	13.50	1	13.25	13.20	0	4,762	0.00%
2021/03/22	12	14.64	2	14.68	14.55	10	4,594	0.22%
2021/03/19	8	14.00	8	13.88	14.10	0	4,268	0.00%
2021/03/17	12	12.74	5	12.40	12.15	7	3,797	0.18%
2021/03/15	0	0.00	3	11.15	11.15	-3	3,478	-0.09%
2021/03/11	0	0.00	4	10.35	10.20	-4	3,410	-0.12%
2021/03/09	0	0.00	5	10.15	10.30	-5	3,391	-0.15%
2021/03/08	5	10.25	0	0.00	9.98	5	3,376	0.15%
2021/03/05	0	0.00	10	9.93	9.93	-10	3,356	-0.30%
2021/02/19	3	10.15	4	11.00	10.10	-1	3,158	-0.03%
2021/02/18	1	10.15	7	10.15	10.15	-6	3,041	-0.20%
2021/02/02	0	0.00	1	9.28	9.61	-1	2,905	-0.03%
2021/01/29	11	9.35	0	0.00	9.24	11	2,833	0.39%
2021/01/28	10	9.67	0	0.00	9.67	10	2,804	0.36%
2021/01/26	0	0.00	10	10.00	9.89	-10	2,752	-0.36%
2021/01/22	0	0.00	1	9.91	9.90	-1	2,634	-0.04%
2021/01/21	10	9.42	0	0.00	9.50	10	2,563	0.39%
2021/01/20	0	0.00	1	9.89	9.18	-1	2,429	-0.04%
2021/01/15	0	0.00	2	10.90	10.80	-2	2,344	-0.09%
2021/01/14	0	0.00	1	11.60	11.80	-1	2,297	-0.04%
2021/01/12	5	11.80	1	11.90	11.80	4	2,180	0.18%
2021/01/11	0	0.00	2	13.00	13.10	-2	2,125	-0.09%
2021/01/08	0	0.00	77	12.75	12.75	-77	2,040	-3.77%
2021/01/07	6	14.68	0	0.00	14.15	6	1,990	0.30%
2021/01/06	75	15.70	1.1	15.70	15.70	73.9	1,924	3.84%
2021/01/05	26	14.28	27.4	14.07	14.30	-1.4	1,827	-0.08%
2021/01/04	22	12.70	3	13.00	13.00	19	1,574	1.21%
2020/12/31	2	11.85	12	11.85	11.85	-10	1,413	-0.71%
2020/12/30	11	11.10	2	11.00	10.80	9	1,201	0.75%
2020/12/29	2	11.40	14	11.36	11.40	-12	1,069	-1.12%
2020/12/28	0	0.00	3	10.30	10.40	-3	865	-0.35%
2020/12/25	5	9.35	1	9.62	9.46	4	766	0.52%
2020/12/24	0	0.00	3	9.29	9.17	-3	710	-0.42%
2020/12/22	0.1	9.39	1	10.15	9.07	-0.9	624	-0.15%
2020/12/21	0	0.00	2	8.96	9.39	-2	484	-0.41%
2020/12/18	2	8.46	5	8.56	8.54	-3	386	-0.78%
2020/11/24	0	0.00	2	7.37	7.42	-2	317	-0.63%
2020/11/23	2	7.38	0	0.00	7.35	2	314	0.64%
2020/11/19	0	0.00	5	7.19	7.19	-5	303	-1.65%
2020/11/16	5	7.01	0	0.00	7.07	5	297	1.68%
2020/09/22	0	0.00	2	7.53	7.51	-2	259	-0.77%
2020/09/11	0	0.00	5	7.52	7.35	-5	266	-1.88%
2020/09/09	0	0.00	3	7.35	7.57	-3	275	-1.09%
2020/08/19	2	7.01	3	7.00	6.97	-1	221	-0.45%
2020/08/18	0	0.00	2	7.01	7.01	-2	219	-0.91%
2020/08/10	5	6.62	0	0.00	6.63	5	190	2.63%
2020/07/15	10	6.71	0	0.00	6.75	10	198	5.04%
2020/07/14	8	6.79	3	6.77	6.77	5	202	2.46%
2020/07/09	0	0.00	5	6.91	6.87	-5	203	-2.46%
2020/06/17	0	0.00	5	6.84	6.90	-5	197	-2.53%
2020/06/15	3	6.24	0	0.00	6.30	3	178	1.68%
2020/06/10	5	6.40	0	0.00	6.43	5	173	2.87%
2020/06/01	0	0.00	10	6.32	6.29	-10	198	-5.04%
2020/05/29	5	6.23	0	0.00	6.25	5	198	2.51%
2020/05/27	0	0.00	4	6.58	6.40	-4	200	-1.99%
2020/05/20	10	5.98	0	0.00	6.02	10	212	4.72%
2020/05/15	10	5.99	0	0.00	6.09	10	216	4.63%
2020/04/30	0	0.00	10	6.18	6.17	-10	231	-4.32%
2020/04/22	10	5.78	0	0.00	5.88	10	227	4.39%
2020/04/21	10	6.03	0	0.00	6.02	10	225	4.44%
2020/04/15	0	0.00	5	5.94	6.08	-5	221	-2.25%
2020/04/09	5	5.71	0	0.00	5.78	5	227	2.20%
2019/03/12	0	0.00	2	6.95	6.94	-2	103	-1.94%
2019/03/07	0.3	6.91	0	0.00	6.93	0.3	140	0.21%
2019/01/22	0	0.00	5	6.69	6.68	-5	140	-3.57%
2019/01/07	0	0.00	9	6.71	6.70	-9	143	-6.25%
2018/12/27	0	0.00	10	6.84	6.78	-10	151	-6.62%
2018/12/26	0	0.00	1	6.81	6.81	-1	149	-0.67%
2018/12/20	20	6.78	0	0.00	6.75	20	152	13.12%
2018/12/17	0	0.00	3	7.08	7.09	-3	151	-1.97%
2018/12/05	0	0.00	3	7.58	7.53	-3	141	-2.12%
2018/12/03	0	0.00	3	7.79	7.70	-3	128	-2.33%
2018/11/29	0	0.00	3	7.23	7.23	-3	98	-3.03%
2018/11/28	0	0.00	3	7.02	7.14	-3	97	-3.07%
2018/11/27	0	0.00	3	6.84	6.85	-3	94	-3.18%
2018/11/26	0	0.00	3	6.80	6.83	-3	95	-3.15%
2018/11/23	0	0.00	3	6.78	6.79	-3	95	-3.13%
2018/11/20	0	0.00	3	6.74	6.78	-3	91	-3.26%
2018/11/08	0	0.00	3	6.54	6.57	-3	99	-3.03%
2018/10/29	2	6.39	0	0.00	6.48	2	113	1.77%
2018/10/25	0	0.00	3	6.38	6.42	-3	117	-2.56%
2018/10/22	1	6.69	0	0.00	6.70	1	121	0.82%
2018/09/25	0	0.00	4	7.52	7.54	-4	270	-1.48%
2018/08/27	0	0.00	13	7.64	7.61	-13	432	-3.01%
2018/07/20	5	8.19	5	8.17	8.17	0	571	0.00%
2018/07/10	0	0.00	74	8.51	8.50	-74	592	-12.48%
2018/07/06	4	8.90	0	0.00	8.61	4	575	0.69%
2018/07/05	70	9.29	0	0.00	9.16	70	549	12.74%
2018/06/19	4	7.70	0	0.00	7.60	4	478	0.84%
2018/06/12	1	7.85	0	0.00	7.94	1	633	0.16%
2018/06/11	10	7.96	0	0.00	7.94	10	734	1.36%
2018/06/08	4	7.92	0	0.00	7.92	4	846	0.47%
2018/05/28	0	0.00	3	7.47	7.50	-3	806	-0.37%
2018/05/14	13	7.53	0	0.00	7.58	13	735	1.77%
2018/05/11	0	0.00	3	7.37	7.45	-3	705	-0.43%
2018/05/09	29	7.35	0	0.00	7.28	29	686	4.22%
2018/04/12	0	0.00	5	7.25	7.25	-5	610	-0.82%
2018/04/03	0	0.00	6	7.25	7.42	-6	607	-0.99%
2018/03/20	6	7.92	0	0.00	7.58	6	529	1.13%
2018/03/16	0	0.00	8	7.80	7.82	-8	411	-1.94%
2018/03/15	15	7.71	10	7.36	7.36	5	369	1.35%
2018/02/09	0	0.00	2	6.75	6.71	-2	144	-1.39%