志信 (2611)-統一-三重券商分點個股進出

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▼0.26%
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－統一-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重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	1	29.30	0	0.00	28.90	1	5,778	0.02%
2024/05/02	34	29.82	50	29.60	29.70	-16	5,634	-0.28%
2024/04/30	74	30.07	62	30.64	29.75	12	5,255	0.23%
2024/04/29	2	29.45	1	30.10	30.40	1	4,712	0.02%
2024/04/26	4	27.10	13.2	27.01	27.65	-9.2	4,583	-0.20%
2024/04/25	3	25.33	0	25.05	25.15	3	4,234	0.07%
2024/04/24	4	24.85	1	24.95	25.15	3	4,193	0.07%
2024/04/23	0	24.70	0	0.00	24.70	0	4,157	0.00%
2024/04/22	2	24.73	5	25.27	24.50	-3	4,141	-0.07%
2024/04/19	5	24.82	4	24.64	24.60	1	4,050	0.02%
2024/04/18	0	24.90	0	0.00	24.70	0	4,034	0.00%
2024/04/17	2	24.93	6	25.01	24.60	-4	4,003	-0.10%
2024/04/16	0	0.00	5	23.45	23.20	-5	3,915	-0.13%
2024/04/10	0	0.00	4	23.95	23.70	-4	4,730	-0.08%
2024/04/09	0	0.00	3.3	24.11	24.00	-3.3	4,726	-0.07%
2024/04/02	0	23.75	0	0.00	23.70	0	4,678	0.00%
2024/04/01	0	0.00	1	23.65	23.65	-1	4,677	-0.02%
2024/03/29	0	0.00	2	23.58	23.45	-2	4,670	-0.04%
2024/03/28	0	0.00	1	23.60	23.70	-1	4,702	-0.02%
2024/03/27	0	0.00	3	23.37	23.35	-3	4,740	-0.06%
2024/03/26	0	0.00	3	23.55	23.20	-3	4,790	-0.06%
2024/03/25	4	23.90	7	24.34	23.80	-3	4,720	-0.06%
2024/03/21	0	0.00	0.4	24.60	24.35	-0.4	4,675	-0.01%
2024/03/20	13	24.57	18	24.33	24.70	-5	4,576	-0.11%
2024/03/19	61	25.17	56	24.92	24.75	5	4,482	0.11%
2024/03/18	47	24.39	40	24.78	24.35	7	4,221	0.17%
2024/03/15	27	24.27	20.2	23.56	24.50	6.8	3,899	0.17%
2024/03/11	0	19.00	0.1	19.40	19.40	-0.1	3,704	0.00%
2024/03/08	2	18.70	5.7	18.41	18.55	-3.7	3,826	-0.10%
2024/03/06	1	17.70	0	0.00	17.65	1	3,831	0.03%
2024/03/05	2	17.75	0	0.00	17.80	2	3,818	0.05%
2024/02/29	14	17.75	0	0.00	17.65	14	3,792	0.37%
2024/02/26	0	17.45	0	0.00	17.40	0	3,759	0.00%
2024/02/23	0	17.60	0	0.00	17.30	0	3,747	0.00%
2024/02/20	1	16.85	3	16.90	16.85	-2	3,628	-0.06%
2024/02/15	3	16.00	0	0.00	15.90	3	3,622	0.08%
2024/02/05	0	0.00	1	15.85	15.75	-1	3,638	-0.03%
2024/02/01	0	0.00	18	16.25	16.55	-18	3,594	-0.50%
2024/01/30	1	16.45	1	16.30	16.25	0	3,581	0.00%
2024/01/29	0	0.00	1	16.50	16.60	-1	3,569	-0.03%
2024/01/26	1	16.50	36	16.51	16.50	-35	3,565	-0.98%
2024/01/25	1	16.75	0	0.00	16.55	1	3,551	0.03%
2024/01/22	0	0.00	1	16.50	16.55	-1	3,523	-0.03%
2024/01/19	1	16.75	0	0.00	16.70	1	3,498	0.03%
2024/01/18	0	0.00	1	17.10	16.95	-1	3,477	-0.03%
2024/01/17	1	16.95	0	0.00	16.85	1	3,457	0.03%
2024/01/11	0	0.00	10	17.15	17.40	-10	3,320	-0.30%
2024/01/10	3	17.10	0	0.00	17.15	3	3,283	0.09%
2024/01/09	9	17.26	2	17.20	17.40	7	3,243	0.22%
2024/01/05	117	18.69	63	19.01	18.35	54	3,066	1.76%	大買/
2024/01/04	13	17.72	14	17.70	18.50	-1	2,534	-0.04%
2024/01/02	1	17.25	0	0.00	16.70	1	2,260	0.04%
2023/12/28	0	0.00	5	16.45	16.60	-5	2,210	-0.23%
2023/12/27	4	16.90	1	16.75	16.60	3	2,179	0.14%
2023/12/26	1	16.55	16	16.50	16.60	-15	2,147	-0.70%
2023/12/25	16	16.41	0	0.00	16.20	16	2,130	0.75%
2023/12/22	1	17.00	1	17.20	17.10	0	2,074	0.00%
2023/12/21	0	0.00	1	16.80	17.10	-1	2,002	-0.05%
2023/12/20	1	16.60	1	16.55	16.70	0	1,914	0.00%
2023/12/18	16	16.80	16	16.62	16.65	0	1,844	0.00%
2023/12/11	8	16.90	10	17.40	16.90	-2	1,675	-0.12%
2023/12/06	64	17.78	62	17.92	18.00	2	1,394	0.14%
2023/12/05	0	0.00	6.6	17.72	17.75	-6.6	1,007	-0.66%
2023/12/04	2	15.50	0	0.00	16.15	2	763	0.26%
2023/12/01	1	14.70	0	0.00	14.70	1	646	0.15%
2023/11/28	0	0.00	1	14.60	14.15	-1	578	-0.17%
2023/11/24	1	14.00	0	0.00	14.00	1	545	0.18%
2023/11/10	0	12.80	0	0.00	12.75	0	537	0.00%
2023/10/20	1	12.35	0	0.00	12.40	1	588	0.17%
2023/10/13	0	0.00	0	13.20	12.75	0	598	0.00%
2023/10/04	0	0.00	0	12.95	12.80	0	607	0.00%
2023/09/18	0	0.00	1	13.50	13.30	-1	653	-0.15%
2023/09/15	13	13.66	13	13.71	13.45	0	660	0.00%
2023/09/13	1	12.80	0	12.80	12.80	1	629	0.16%
2023/09/07	0	12.65	0	0.00	12.65	0	698	0.00%
2023/09/06	0	0.00	0	12.80	12.70	0	711	0.00%
2023/08/29	0	12.70	0	0.00	12.70	0	963	0.00%
2023/08/28	0	12.70	0	0.00	12.70	0	982	0.00%
2023/08/23	0	0.00	1	13.05	13.10	-1	1,057	-0.09%
2023/08/22	1	13.15	0	0.00	13.05	1	1,097	0.09%
2023/08/18	99	13.81	100	13.64	13.65	-1	1,350	-0.07%
2023/08/16	1	13.05	0	0.00	12.95	1	1,282	0.08%
2023/08/14	0	0.00	1	12.95	12.70	-1	1,277	-0.08%
2023/08/10	0	0.00	1	13.20	13.30	-1	1,267	-0.08%
2023/08/09	0	0.00	1	13.15	13.35	-1	1,265	-0.08%
2023/07/27	1	12.70	0	0.00	12.70	1	1,242	0.08%
2023/07/17	1	13.10	0	0.00	13.00	1	1,238	0.08%
2023/07/14	1	12.80	0	0.00	12.95	1	1,234	0.08%
2023/07/12	0	0.00	2	12.85	12.85	-2	1,248	-0.16%
2023/07/11	0	0.00	1	13.15	13.15	-1	1,243	-0.08%
2023/07/07	0	0.00	1.1	13.25	13.25	-1.1	1,239	-0.09%
2023/06/30	0	14.10	0	0.00	13.35	0	1,217	0.00%
2023/06/28	0	0.00	1	13.40	13.35	-1	1,210	-0.08%
2023/06/15	0	0.00	1	14.10	14.05	-1	1,178	-0.08%
2023/06/14	22	14.28	21	14.44	14.05	1	1,169	0.09%
2023/06/12	0	0.00	4	13.88	13.80	-4	1,161	-0.34%
2023/06/08	5	14.48	3	14.25	14.40	2	1,135	0.18%
2023/06/06	1	13.85	0	0.00	13.70	1	999	0.10%
2023/06/05	0	0.00	1	13.60	13.65	-1	1,004	-0.10%
2023/05/31	0	0.00	2	13.80	13.85	-2	1,050	-0.19%
2023/05/26	2	13.80	3	14.05	13.75	-1	1,366	-0.07%
2023/05/25	6	14.45	7	14.52	14.50	-1	1,463	-0.07%
2023/05/24	2	13.90	1	13.70	14.35	1	1,268	0.08%
2023/05/22	1	12.95	0	0.00	12.95	1	1,197	0.08%
2023/05/16	1	12.70	0	0.00	12.70	1	1,219	0.08%
2023/05/09	0	0.00	3	12.68	12.65	-3	1,237	-0.24%
2023/04/25	0	0.00	10	12.77	12.70	-10	1,270	-0.79%
2023/04/21	0	0.00	1	13.40	13.10	-1	1,266	-0.08%
2023/04/19	0	0.00	2	13.65	13.60	-2	1,263	-0.16%
2023/04/17	12	14.05	10	14.20	14.00	2	1,257	0.16%
2023/04/14	0	13.92	0	0.00	13.90	0	1,243	0.00%
2023/04/12	0	0.00	2	13.75	13.75	-2	1,239	-0.16%
2023/04/11	1	13.80	5	13.75	13.75	-4	1,245	-0.32%
2023/03/31	2	13.55	0	0.00	13.55	2	1,295	0.15%
2023/03/30	7	13.51	0	0.00	13.50	7	1,512	0.46%
2023/03/24	1	13.70	0	0.00	13.65	1	1,551	0.06%
2023/03/22	0	0.00	1	13.85	13.85	-1	1,552	-0.06%
2023/03/21	1	13.90	0	0.00	13.95	1	1,557	0.06%
2023/03/17	1	13.60	0	0.00	13.70	1	1,562	0.06%
2023/03/10	1	14.75	1	14.50	14.25	0	1,579	0.00%
2023/03/06	1	14.85	2	15.08	15.00	-1	1,639	-0.06%
2023/03/03	11	15.42	5	15.00	15.10	6	1,631	0.37%
2023/03/02	13	15.58	9	15.17	15.30	4	1,585	0.25%
2023/03/01	3	14.73	8	14.61	14.60	-5	1,511	-0.33%
2023/02/24	18	15.33	17	15.43	15.05	1	1,448	0.07%
2023/02/23	1	14.10	1	14.15	15.05	0	1,235	0.00%
2023/02/22	0	0.00	2	13.60	13.70	-2	1,101	-0.18%
2023/02/21	2	13.78	0	0.00	13.75	2	1,095	0.18%
2023/02/17	2	13.48	0	0.00	13.50	2	1,083	0.18%
2023/02/13	0	0.00	1	13.10	13.15	-1	1,088	-0.09%
2023/02/10	0	0.00	2	13.30	13.20	-2	1,093	-0.18%
2023/02/09	0	13.55	4	13.59	13.45	-4	1,097	-0.36%
2023/02/02	1	13.60	0	0.00	13.60	1	1,104	0.09%
2023/01/16	0	13.20	0	0.00	13.10	0	1,117	0.00%
2023/01/05	1	13.30	0	0.00	13.30	1	1,153	0.09%
2023/01/03	0	0.00	2	13.35	13.40	-2	1,159	-0.17%
2022/12/30	2	13.75	0	0.00	13.50	2	1,166	0.17%
2022/12/29	1	13.55	0	0.00	13.50	1	1,175	0.09%
2022/12/27	2	13.80	0	0.00	13.75	2	1,180	0.17%
2022/12/23	1	13.90	0	0.00	14.10	1	1,176	0.09%
2022/12/22	13	14.83	21	14.64	14.15	-8	1,173	-0.68%
2022/12/21	1	13.75	0	0.00	13.75	1	978	0.10%
2022/12/13	1	13.75	31	13.40	13.40	-30	1,003	-2.99%
2022/12/12	0	0.00	1	13.40	13.40	-1	1,008	-0.10%
2022/12/09	1	13.60	0	0.00	13.85	1	1,013	0.10%
2022/12/05	1	14.10	0	0.00	14.10	1	1,049	0.10%
2022/12/02	4	14.41	0	0.00	14.10	4	1,049	0.38%
2022/12/01	0	0.00	3	14.38	14.70	-3	1,018	-0.29%
2022/11/29	1	13.50	0	0.00	13.50	1	941	0.11%
2022/11/14	0.1	13.65	0	0.00	13.65	0.1	886	0.01%
2022/11/11	44	13.40	1	13.60	13.40	43	882	4.87%
2022/11/10	1	13.35	0	0.00	13.35	1	883	0.11%
2022/11/08	0	0.00	1	13.55	13.35	-1	887	-0.11%
2022/11/07	1	13.05	0	0.00	13.10	1	881	0.11%
2022/11/04	1	12.75	0	0.00	12.70	1	876	0.11%
2022/10/11	0	0.00	3	13.80	13.35	-3	997	-0.30%
2022/10/07	1	14.30	0	0.00	14.20	1	997	0.10%
2022/10/06	2	14.30	0	0.00	14.20	2	999	0.20%
2022/10/05	1	14.10	0	0.00	14.00	1	996	0.10%
2022/10/03	1	13.80	0	0.00	13.70	1	997	0.10%
2022/09/30	0	0.00	20	13.60	13.70	-20	1,001	-2.00%
2022/09/27	0	0.00	2	13.95	13.95	-2	977	-0.20%
2022/09/26	3	13.85	1	14.05	13.65	2	984	0.20%
2022/09/19	0	0.00	1	15.20	14.85	-1	989	-0.10%
2022/09/16	1	15.40	0	0.00	15.45	1	996	0.10%
2022/09/15	8	15.67	7	15.85	15.50	1	1,009	0.10%
2022/09/14	20	15.00	20	15.15	15.15	0	993	0.00%
2022/09/08	0	0.00	2.4	15.10	15.10	-2.4	1,016	-0.24%
2022/09/07	0	0.00	0.1	15.30	15.10	-0.1	1,024	-0.01%
2022/08/29	10	16.75	0	0.00	16.75	10	1,022	0.98%
2022/08/26	0	0.00	37	17.50	17.50	-37	1,062	-3.48%
2022/08/25	0	0.00	1	17.50	17.50	-1	1,073	-0.09%
2022/08/22	0	17.70	0	0.00	17.50	0	1,176	0.00%
2022/08/18	1	18.05	0	0.00	18.00	1	1,192	0.08%
2022/08/08	10	17.70	0	0.00	17.80	10	1,489	0.67%
2022/07/29	0	0.00	29	20.60	20.60	-29	1,642	-1.77%
2022/07/27	0	0.00	1	20.20	20.30	-1	1,965	-0.05%
2022/07/26	1	20.15	0	0.00	19.95	1	1,989	0.05%
2022/07/25	1	20.00	1	20.15	20.20	0	2,188	0.00%
2022/07/22	60	20.21	19	20.00	20.20	41	2,239	1.83%
2022/07/21	13	20.32	13	20.38	19.65	0	2,329	0.00%
2022/07/13	1	17.95	2	17.88	17.80	-1	3,680	-0.03%
2022/07/08	1	18.05	1	18.20	18.10	0	3,921	0.00%
2022/07/01	5	17.10	0	0.00	17.10	5	4,160	0.12%
2022/06/28	7	19.44	15	19.56	19.40	-8	4,536	-0.18%
2022/06/27	8	20.10	9	19.61	19.85	-1	4,541	-0.02%
2022/06/24	2	19.00	0	0.00	19.00	2	4,575	0.04%
2022/06/23	2	18.80	0	0.00	18.30	2	4,623	0.04%
2022/06/22	7	18.91	25	19.49	18.90	-18	4,646	-0.39%
2022/06/20	7	19.07	0	0.00	19.00	7	4,686	0.15%
2022/06/17	0	0.00	61	20.25	20.25	-61	4,687	-1.30%
2022/06/16	7	21.05	0	0.00	20.35	7	4,722	0.15%
2022/06/15	4	21.50	5	21.40	21.30	-1	4,769	-0.02%
2022/06/14	1	21.20	1	21.40	21.35	0	4,861	0.00%
2022/06/13	9	21.72	0	0.00	21.45	9	4,955	0.18%
2022/06/10	44	22.50	0	0.00	22.50	44	5,046	0.87%
2022/06/08	0	0.00	1	22.90	22.75	-1	5,395	-0.02%
2022/06/06	8	23.03	0	0.00	22.75	8	6,428	0.12%
2022/06/02	10	22.63	5	22.55	22.45	5	6,604	0.08%
2022/06/01	0	0.00	4	22.55	22.40	-4	6,894	-0.06%
2022/05/30	0	0.00	2	22.50	22.40	-2	8,421	-0.02%
2022/05/25	2	22.30	1	22.20	22.35	1	9,530	0.01%
2022/05/24	1	22.45	2	22.20	22.40	-1	10,666	-0.01%
2022/05/23	5	22.90	5	22.50	22.50	0	10,787	0.00%
2022/05/17	5	22.21	5	22.15	21.75	0	11,122	0.00%
2022/05/16	11	21.99	34	21.65	22.10	-23	11,094	-0.21%
2022/05/13	8	21.91	1	22.00	22.00	7	11,026	0.06%
2022/05/12	23	22.40	0	0.00	21.50	23	10,993	0.21%
2022/05/10	1	23.70	2	23.95	23.70	-1	10,910	-0.01%
2022/05/09	11	23.83	1	23.55	23.50	10	10,866	0.09%
2022/05/05	6	24.01	8	24.09	24.30	-2	10,817	-0.02%
2022/05/04	85	24.41	85	24.40	24.10	0	10,737	0.00%
2022/04/29	20	24.16	18	23.62	23.40	2	10,482	0.02%
2022/04/28	6	23.51	7	23.65	23.30	-1	10,290	-0.01%
2022/04/27	5	23.68	3	24.00	23.75	2	10,231	0.02%
2022/04/26	21	24.72	7	24.58	24.05	14	10,125	0.14%
2022/04/25	15	25.13	18	25.89	24.40	-3	10,002	-0.03%
2022/04/22	41	26.31	33	26.31	26.80	8	9,730	0.08%
2022/04/21	0	0.00	1	24.50	24.40	-1	9,100	-0.01%
2022/04/20	5	24.90	6	24.48	24.25	-1	9,032	-0.01%
2022/04/14	6	24.22	6	24.41	24.15	0	8,667	0.00%
2022/04/13	0	0.00	1	24.00	23.85	-1	8,537	-0.01%
2022/04/12	1	23.45	15	23.32	23.05	-14	8,504	-0.16%
2022/04/08	19	24.27	19	24.04	24.00	0	8,456	0.00%
2022/04/07	0	0.00	2	24.30	23.45	-2	8,367	-0.02%
2022/04/06	49	24.84	31	24.91	24.10	18	8,278	0.22%
2022/04/01	22	24.72	22	24.22	24.25	0	8,075	0.00%
2022/03/31	1	23.20	0	0.00	23.20	1	7,890	0.01%
2022/03/30	0	0.00	3	23.70	23.50	-3	7,885	-0.04%
2022/03/29	0	0.00	1	24.05	23.65	-1	7,874	-0.01%
2022/03/28	3	23.00	4	23.10	23.70	-1	7,813	-0.01%
2022/03/23	2	24.10	1	23.50	23.55	1	7,717	0.01%
2022/03/17	3	24.25	3	24.30	24.20	0	7,608	0.00%
2022/03/15	1	24.20	1	24.40	24.40	0	7,438	0.00%
2022/03/14	1	25.75	1	25.15	25.05	0	7,398	0.00%
2022/03/11	29	25.27	27	25.33	25.45	2	7,320	0.03%
2022/03/10	287	26.22	286	26.07	25.30	1	7,132	0.01%	大買/大賣/
2022/03/09	3	24.20	3	24.95	24.95	0	6,272	0.00%
2022/03/08	15	22.65	15	24.36	22.70	0	6,197	0.00%
2022/03/07	31	25.02	32	24.97	24.55	-1	5,986	-0.02%
2022/03/04	34	25.78	45	25.63	24.65	-11	5,710	-0.19%
2022/03/03	168	25.27	162	25.42	25.35	6	5,208	0.12%	大買/大賣/
2022/03/02	34	23.34	34	22.78	24.20	0	4,154	0.00%
2022/03/01	13	22.20	21	22.24	22.00	-8	3,983	-0.20%
2022/02/25	28	24.21	32	24.60	23.10	-4	3,795	-0.11%
2022/02/24	54	24.14	54	24.21	24.00	0	3,067	0.00%
2022/02/23	11	21.91	18	21.81	22.65	-7	1,939	-0.36%
2022/02/22	20	21.10	12	21.53	20.60	8	1,827	0.44%
2022/02/21	2	21.30	15	21.67	21.90	-13	1,512	-0.86%
2022/02/18	3	19.95	0	0.00	19.95	3	1,489	0.20%
2022/02/14	2	18.23	0	0.00	18.00	2	1,726	0.12%
2022/01/18	1	18.55	1	18.25	18.50	0	2,586	0.00%
2022/01/14	0	0.00	3	17.90	17.95	-3	2,789	-0.11%
2022/01/12	0	0.00	3	18.60	18.35	-3	2,884	-0.10%
2022/01/06	1	19.60	1	19.40	19.45	0	3,237	0.00%
2022/01/05	1	19.65	3	19.80	19.55	-2	3,339	-0.06%
2022/01/04	2	19.65	0	0.00	19.65	2	3,424	0.06%
2022/01/03	1	19.65	1	19.65	19.65	0	3,486	0.00%
2021/12/30	1	20.10	1	20.15	20.20	0	3,635	0.00%
2021/12/29	0	0.00	3	20.05	20.05	-3	3,721	-0.08%
2021/12/28	0	0.00	1	20.25	20.05	-1	3,900	-0.03%
2021/12/27	1	20.15	0	0.00	20.20	1	4,027	0.02%
2021/12/24	0	0.00	1	20.25	20.00	-1	4,110	-0.02%
2021/12/23	1	20.20	0	0.00	20.15	1	4,189	0.02%
2021/12/22	1	20.40	2	20.45	20.25	-1	4,271	-0.02%
2021/12/21	2	20.28	1	20.35	20.55	1	4,298	0.02%
2021/12/16	3	20.85	0	0.00	20.25	3	4,390	0.07%
2021/12/15	3	20.55	3	20.45	20.50	0	4,426	0.00%
2021/12/14	1	20.40	3	20.08	19.95	-2	4,463	-0.04%
2021/12/08	30	21.39	30	20.94	20.80	0	4,596	0.00%
2021/12/07	3	20.85	0	0.00	20.90	3	4,577	0.07%
2021/12/02	38	20.65	36	20.30	20.30	2	4,912	0.04%
2021/11/29	1	19.55	0	0.00	19.65	1	5,149	0.02%
2021/11/26	7	19.65	7	19.56	19.65	0	5,221	0.00%
2021/11/25	4	20.50	0	0.00	20.15	4	5,309	0.08%
2021/11/23	1	19.90	1	19.95	19.85	0	5,553	0.00%
2021/11/22	1	20.15	0	0.00	20.10	1	5,710	0.02%
2021/11/19	2	19.80	0	0.00	19.70	2	5,947	0.03%
2021/11/17	1	20.10	0	0.00	20.15	1	6,922	0.01%
2021/11/16	0	0.00	1	21.15	20.55	-1	7,259	-0.01%
2021/11/15	3	20.75	9	20.95	20.55	-6	7,614	-0.08%
2021/11/12	6	21.76	13	21.85	21.80	-7	7,665	-0.09%
2021/11/11	8	22.13	6	22.27	21.80	2	7,687	0.03%
2021/11/10	3	22.08	4	22.15	21.80	-1	7,667	-0.01%
2021/11/09	5	21.91	2	21.90	22.20	3	7,692	0.04%
2021/11/08	0	0.00	3	22.22	22.40	-3	7,630	-0.04%
2021/11/05	2	21.38	5	21.45	21.50	-3	7,622	-0.04%
2021/11/04	3	22.40	0	0.00	21.60	3	7,679	0.04%
2021/11/03	20	22.82	16	23.17	22.15	4	7,772	0.05%
2021/11/02	4	22.15	3	22.15	22.00	1	7,833	0.01%
2021/11/01	6	21.73	6	21.61	21.65	0	7,800	0.00%
2021/10/29	4	21.55	2	21.78	21.70	2	7,825	0.03%
2021/10/28	6	21.56	2	21.35	21.25	4	7,890	0.05%
2021/10/27	4	21.21	3	21.22	21.50	1	8,099	0.01%
2021/10/26	18	21.28	20	21.39	21.45	-2	8,291	-0.02%
2021/10/25	1	21.50	3	21.57	21.40	-2	8,748	-0.02%
2021/10/22	10	20.85	11	20.57	20.45	-1	9,000	-0.01%
2021/10/21	5	21.98	5	22.21	22.10	0	9,143	0.00%
2021/10/20	3	21.87	3	21.42	21.45	0	9,632	0.00%
2021/10/18	4	21.36	5	21.53	21.65	-1	10,050	-0.01%
2021/10/15	5	21.86	4.1	21.55	21.85	0.9	10,222	0.01%
2021/10/14	6	21.01	11.2	21.89	22.10	-5.2	10,267	-0.05%
2021/10/13	22	21.75	23.3	21.70	21.20	-1.3	10,598	-0.01%
2021/10/12	1	21.65	4.2	21.67	21.50	-3.2	11,212	-0.03%
2021/10/08	3	22.87	7.2	22.77	22.70	-4.2	11,310	-0.04%
2021/10/07	50	23.57	42	23.59	23.10	8	11,328	0.07%
2021/10/06	9	22.81	6	22.75	22.35	3	11,220	0.03%
2021/10/05	30	23.20	25	22.46	23.35	5	11,208	0.04%
2021/10/04	5	22.30	5	23.48	22.15	0	11,115	0.00%
2021/10/01	33	24.54	33	24.09	23.85	0	11,089	0.00%
2021/09/30	18	25.62	13	25.34	25.85	5	11,087	0.05%
2021/09/29	11	25.43	5	25.53	24.85	6	11,107	0.05%
2021/09/27	1	26.65	0	0.00	26.00	1	11,260	0.01%
2021/09/24	1	27.35	1	26.75	26.65	0	11,466	0.00%
2021/09/23	3	27.25	0	0.00	26.60	3	12,106	0.02%
2021/09/22	0	0.00	2	26.50	26.55	-2	12,926	-0.02%
2021/09/17	1	28.05	2	27.80	27.70	-1	13,174	-0.01%
2021/09/15	8	27.84	11	27.69	27.95	-3	13,513	-0.02%
2021/09/14	7	28.59	12	28.45	27.95	-5	13,918	-0.04%
2021/09/13	6	28.96	2	28.60	28.60	4	14,370	0.03%
2021/09/10	2	28.33	7	28.40	28.40	-5	14,344	-0.03%
2021/09/09	2	27.90	2	28.00	28.35	0	14,479	0.00%
2021/09/08	5	28.07	18	27.92	28.00	-13	14,824	-0.09%
2021/09/07	44	28.99	39	29.08	28.55	5	15,480	0.03%
2021/09/06	13	28.32	9	28.59	28.00	4	15,448	0.03%
2021/09/03	7	29.79	4	29.69	29.65	3	15,419	0.02%
2021/09/02	3	31.43	1	31.25	30.70	2	15,359	0.01%
2021/09/01	7	31.24	5	30.75	31.20	2	15,292	0.01%
2021/08/31	16	32.35	4	32.73	32.30	12	15,256	0.08%
2021/08/30	5	32.59	7	33.05	32.05	-2	15,171	-0.01%
2021/08/27	13	31.88	11	32.11	31.75	2	15,141	0.01%
2021/08/26	17	33.28	19	33.43	33.20	-2	15,115	-0.01%
2021/08/25	6	33.11	7	33.09	33.15	-1	15,099	-0.01%
2021/08/24	69	34.42	56	34.47	33.70	13	14,935	0.09%
2021/08/23	0	0.00	4	33.04	33.55	-4	14,149	-0.03%
2021/08/20	9	29.84	13	29.87	30.50	-4	14,090	-0.03%
2021/08/19	54	28.38	59	28.34	27.75	-5	13,895	-0.04%
2021/08/18	7	25.93	7	26.79	27.65	0	13,610	0.00%
2021/08/17	2	26.10	1	25.80	25.15	1	13,622	0.01%
2021/08/16	21	26.89	28	26.77	26.45	-7	13,792	-0.05%
2021/08/13	1	28.45	1	28.95	27.55	0	13,919	0.00%
2021/08/12	2	28.15	1	28.25	28.30	1	14,050	0.01%
2021/08/11	2	28.58	3	27.58	27.70	-1	14,065	-0.01%
2021/08/10	14	30.31	16	29.79	29.00	-2	14,027	-0.01%
2021/08/09	23	30.50	19	30.54	30.10	4	13,992	0.03%
2021/08/06	30	30.56	23	30.45	30.05	7	13,896	0.05%
2021/08/05	20	29.54	19	28.92	28.80	1	13,730	0.01%
2021/08/04	10	30.10	12	30.38	29.85	-2	13,720	-0.01%
2021/08/03	20	30.69	19	30.57	30.35	1	13,778	0.01%
2021/08/02	26	30.40	25	30.94	30.80	1	13,762	0.01%
2021/07/30	24	30.17	57	30.50	30.05	-33	13,574	-0.24%
2021/07/29	68	32.58	63	32.77	32.20	5	13,418	0.04%
2021/07/28	44	31.78	42	31.91	32.00	2	12,971	0.02%
2021/07/27	21	31.66	22	31.86	31.25	-1	12,791	-0.01%
2021/07/26	27	32.98	23	33.69	33.30	4	12,925	0.03%
2021/07/23	13	29.50	17	30.35	31.45	-4	12,513	-0.03%
2021/07/22	74	30.14	67	30.18	28.60	7	12,471	0.06%
2021/07/21	8	31.69	8	32.39	30.55	0	12,569	0.00%
2021/07/20	11	31.85	7	32.08	31.90	4	12,433	0.03%
2021/07/19	85	36.91	76	36.47	34.55	9	12,481	0.07%
2021/07/16	156	35.77	145	34.63	35.35	11	12,354	0.09%	大買/大賣/
2021/07/15	53	32.05	43	32.27	33.00	10	11,876	0.08%
2021/07/14	2	29.35	0	0.00	30.00	2	12,108	0.02%
2021/07/13	1	32.60	0	0.00	32.60	1	12,168	0.01%
2021/07/12	8	36.33	3	36.33	36.20	5	12,242	0.04%
2021/07/09	13	37.96	9	38.18	37.20	4	12,208	0.03%
2021/07/08	3	36.00	7	38.25	39.00	-4	12,265	-0.03%
2021/07/07	43	38.52	55	37.53	36.10	-12	12,525	-0.10%
2021/07/06	45	38.52	31	38.85	38.25	14	12,506	0.11%
2021/07/05	9	37.60	14	38.03	38.85	-5	12,467	-0.04%
2021/07/02	16	41.36	8	42.05	40.85	8	12,448	0.06%
2021/07/01	13	41.41	16.9	42.07	43.50	-3.9	12,366	-0.03%
2021/06/30	84.9	41.19	71	41.97	42.40	13.9	12,153	0.11%
2021/06/29	46	38.25	122	37.90	38.55	-76	11,489	-0.66%	大賣/
2021/06/28	61	35.05	1	35.00	35.05	60	10,734	0.56%
2021/06/25	1	31.90	0	0.00	31.90	1	10,470	0.01%
2021/06/24	39	27.35	40	27.25	29.00	-1	10,417	-0.01%
2021/06/23	68	27.55	61	26.65	26.40	7	10,189	0.07%
2021/06/22	12	28.97	38.7	29.17	29.30	-26.7	9,789	-0.27%
2021/06/21	3	26.65	7	26.65	26.65	-4	9,355	-0.04%
2021/06/18	7.7	24.20	4	23.91	24.25	3.7	9,466	0.04%
2021/06/17	14	21.30	9	20.52	22.05	5	9,624	0.05%
2021/06/16	30	20.34	38	20.33	20.05	-8	9,541	-0.08%
2021/06/15	27	18.79	12	19.19	19.45	15	8,924	0.17%
2021/06/11	5	18.24	7	17.66	17.70	-2	8,886	-0.02%
2021/06/07	0	17.10	0	0.00	17.10	0	8,802	0.00%
2021/06/04	20	18.05	20	17.95	17.55	0	8,771	0.00%
2021/06/03	15	18.10	18	18.01	18.00	-3	8,659	-0.03%
2021/06/02	5	18.30	3	17.93	17.65	2	8,577	0.02%
2021/06/01	1	18.10	19	17.97	18.05	-18	8,421	-0.21%
2021/05/31	4	17.99	4	17.71	17.40	0	8,325	0.00%
2021/05/28	30	18.04	25	18.05	18.05	5	8,254	0.06%
2021/05/27	25	18.16	15	18.45	18.00	10	8,153	0.12%
2021/05/26	7	18.04	10	18.63	17.65	-3	7,984	-0.04%
2021/05/25	8	18.11	0	0.00	17.80	8	7,866	0.10%
2021/05/24	6	16.63	10	18.03	18.05	-4	7,701	-0.05%
2021/05/21	16	16.99	21	17.22	17.00	-5	7,503	-0.07%
2021/05/20	26	15.81	20	16.26	15.85	6	7,359	0.08%
2021/05/14	4	14.05	4	14.45	14.00	0	7,222	0.00%
2021/05/12	5	16.37	2	17.00	16.35	3	7,136	0.04%
2021/05/11	19	18.67	11	18.91	18.15	8	7,121	0.11%
2021/05/10	23	19.23	23	19.40	18.75	0	7,010	0.00%
2021/05/04	1	20.30	3	20.00	18.10	-2	6,724	-0.03%
2021/05/03	83	21.46	85	21.57	20.10	-2	6,612	-0.03%
2021/04/29	3	20.52	3	19.50	20.90	0	6,287	0.00%
2021/04/28	26	20.97	28	20.36	20.50	-2	6,268	-0.03%
2021/04/27	53	21.13	47	21.11	20.80	6	6,076	0.10%
2021/04/23	0	0.00	16.1	18.75	18.00	-16.1	5,636	-0.29%
2021/04/22	20	20.95	18	20.09	19.10	2	5,455	0.04%
2021/04/21	3	18.57	15.9	18.23	19.10	-12.9	5,187	-0.25%
2021/04/20	14.9	17.29	30	17.26	17.40	-15.1	4,994	-0.30%
2021/04/19	0	0.00	1	15.85	15.85	-1	4,626	-0.02%
2021/04/16	45	14.37	26	14.53	14.45	19	4,560	0.42%
2021/04/15	20	13.95	0	0.00	13.95	20	4,468	0.45%
2021/04/13	43	14.73	36	14.91	14.00	7	4,432	0.16%
2021/04/12	0	0.00	4	13.75	14.10	-4	4,304	-0.09%
2021/04/09	1	13.75	2	14.45	13.70	-1	4,398	-0.02%
2021/04/08	34	14.20	10	14.30	14.25	24	4,535	0.53%
2021/04/06	0	0.00	3	13.25	13.40	-3	4,692	-0.06%
2021/03/30	3	13.42	3	13.32	13.30	0	4,712	0.00%
2021/03/29	3	13.95	0	0.00	13.40	3	4,715	0.06%
2021/03/24	14	13.76	14	13.05	13.70	0	4,820	0.00%
2021/03/23	0	0.00	1	14.25	13.20	-1	4,762	-0.02%
2021/03/22	25	14.80	38	14.54	14.55	-13	4,594	-0.28%
2021/03/19	1	13.90	5	13.90	14.10	-4	4,268	-0.09%
2021/03/18	29	12.81	14	12.84	12.85	15	3,954	0.38%
2021/03/17	2	12.33	6	12.24	12.15	-4	3,797	-0.11%
2021/03/16	5	12.25	0	0.00	12.25	5	3,572	0.14%
2021/03/15	0	0.00	7	10.84	11.15	-7	3,478	-0.20%
2021/03/12	20	10.30	20	10.19	10.15	0	3,416	0.00%
2021/02/26	0	0.00	2	10.30	10.15	-2	3,297	-0.06%
2021/02/22	10	10.56	10	10.45	10.40	0	3,208	0.00%
2021/02/19	23	10.46	23.4	10.18	10.10	-0.4	3,158	-0.01%
2021/02/18	12.4	9.75	10	10.15	10.15	2.4	3,041	0.08%
2021/02/05	0	0.00	6	8.94	8.90	-6	2,970	-0.20%
2021/01/27	1	9.72	1	9.79	9.61	0	2,782	0.00%
2021/01/25	1	10.50	0	0.00	10.25	1	2,711	0.04%
2021/01/22	6	9.84	6	9.92	9.90	0	2,634	0.00%
2021/01/21	15	9.80	10.1	10.05	9.50	4.9	2,563	0.19%
2021/01/19	0	0.00	3	10.60	10.15	-3	2,397	-0.13%
2021/01/18	0	0.00	14	9.99	10.50	-14	2,379	-0.59%
2021/01/15	3	11.20	5	11.24	10.80	-2	2,344	-0.09%
2021/01/14	32	11.95	27	12.08	11.80	5	2,297	0.22%
2021/01/13	10	11.20	14	11.46	11.30	-4	2,235	-0.18%
2021/01/12	9	12.23	11	12.39	11.80	-2	2,180	-0.09%
2021/01/11	15	13.20	6	13.20	13.10	9	2,125	0.42%
2021/01/07	1	14.15	0	0.00	14.15	1	1,990	0.05%
2021/01/06	1	15.70	12	15.70	15.70	-11	1,924	-0.57%
2021/01/05	9	14.23	20	14.03	14.30	-11	1,827	-0.60%
2021/01/04	47	12.69	32	12.80	13.00	15	1,574	0.95%
2020/12/31	20	11.73	27	11.81	11.85	-7	1,413	-0.50%
2020/12/30	10	11.05	0	0.00	10.80	10	1,201	0.83%
2020/12/29	12	11.33	12	11.39	11.40	0	1,069	0.00%
2020/12/28	20	10.35	6	10.33	10.40	14	865	1.62%
2020/12/25	15	9.62	20	9.40	9.46	-5	766	-0.65%
2020/12/24	5	9.20	3	9.26	9.17	2	710	0.28%
2020/12/23	4	8.78	0	0.00	8.79	4	659	0.61%
2020/12/22	3	9.78	0.1	9.01	9.07	2.9	624	0.47%
2020/12/21	1	9.20	2	9.15	9.39	-1	484	-0.21%
2020/12/18	3.1	8.31	1	8.20	8.54	2.1	386	0.54%
2020/11/13	0	0.00	1	7.09	7.09	-1	288	-0.35%
2020/11/11	0	0.00	2	7.16	7.15	-2	308	-0.65%
2020/11/10	3	7.47	0	0.00	7.25	3	304	0.98%
2020/09/25	4	7.10	0	0.00	6.90	4	271	1.48%
2020/08/28	1	7.08	2	7.03	6.99	-1	223	-0.45%
2020/08/17	1	6.95	0	0.00	6.96	1	207	0.48%
2020/07/20	0	0.00	15	6.70	6.74	-15	197	-7.60%
2019/12/30	0	6.83	0	0.00	6.89	0	168	0.01%
2019/12/23	0	0.00	2	7.01	6.95	-2	95	-2.10%
2019/12/19	5	7.02	3	6.99	6.99	2	95	2.09%
2019/12/09	15	7.27	0	0.00	7.24	15	72	20.82%
2019/09/20	0	0.00	0	7.40	7.41	0	135	0.00%
2019/09/19	0	0.00	4	7.37	7.40	-4	134	-2.97%
2019/06/06	0	0.00	8	7.70	7.71	-8	203	-3.93%
2019/06/05	0	0.00	2	7.60	7.62	-2	196	-1.02%
2019/05/31	1	7.55	0	0.00	7.59	1	197	0.51%
2019/05/30	1	7.57	0	0.00	7.55	1	196	0.51%
2019/05/23	0	0.00	3	7.54	7.58	-3	200	-1.50%
2019/05/13	0	0.00	1	7.46	7.46	-1	193	-0.52%
2019/04/17	0	0.00	10	7.60	7.63	-10	169	-5.90%
2019/02/15	0	0.00	11	6.80	6.82	-11	144	-7.63%
2019/02/12	0	0.00	6	6.74	6.74	-6	142	-4.20%
2018/12/03	0	0.00	2	7.32	7.70	-2	128	-1.55%
2018/11/02	6	6.54	0	0.00	6.56	6	110	5.45%
2018/09/10	0	0.00	10	7.32	7.28	-10	372	-2.69%
2018/08/29	0	0.00	15	7.51	7.50	-15	418	-3.59%
2018/08/20	0	0.00	0.3	7.46	7.46	-0.3	461	-0.07%
2018/08/17	0	0.00	6	7.55	7.43	-6	462	-1.30%
2018/07/18	2	8.20	0	0.00	8.07	2	571	0.35%
2018/07/13	6	8.41	0	0.00	8.42	6	574	1.04%
2018/07/06	17	8.90	0	0.00	8.61	17	575	2.95%
2018/07/05	0	0.00	10	9.21	9.16	-10	549	-1.82%
2018/07/04	16	9.11	0	0.00	9.07	16	532	3.01%
2018/06/26	0	0.00	1	7.75	7.80	-1	433	-0.23%
2018/06/20	10	7.68	0	0.00	7.88	10	469	2.13%
2018/06/12	0	0.00	5	7.98	7.94	-5	633	-0.79%
2018/06/07	1	7.95	0	0.00	7.99	1	841	0.12%
2018/05/11	25	7.42	0	0.00	7.45	25	705	3.54%
2018/03/19	0	0.00	2	8.05	7.98	-2	484	-0.41%
2018/03/09	0	0.00	1	7.16	7.06	-1	149	-0.67%