志信 (2611)-富邦-宜蘭券商分點個股進出

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
27.65
漲跌
▲2.50
漲幅
+9.94%
成交量
22,462張
產業
上市航運類股
231人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志信 (2611)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/26	1	27.00	20.3	27.36	27.65	-19.3	4,583	-0.42%
2024/04/25	0.1	24.85	0	0.00	25.15	0.1	4,234	0.00%
2024/04/24	0	0.00	57	25.08	25.15	-57	4,193	-1.36%
2024/04/23	0	0.00	33	24.92	24.70	-33	4,157	-0.79%
2024/04/22	2	24.50	1.1	25.49	24.50	0.9	4,141	0.02%
2024/04/19	0	0.00	0	24.75	24.60	0	4,050	0.00%
2024/04/18	6.1	24.68	1	24.65	24.70	5.1	4,034	0.13%
2024/04/17	1	24.60	3.4	24.49	24.60	-2.4	4,003	-0.06%
2024/04/16	1	23.30	0	0.00	23.20	1	3,915	0.03%
2024/04/15	2	23.83	20	23.90	23.70	-18	3,941	-0.46%
2024/04/12	31	23.76	0	0.00	23.90	31	4,022	0.77%
2024/04/09	17	24.05	0	0.00	24.00	17	4,726	0.36%
2024/04/08	2	24.10	0.2	23.80	24.10	1.8	4,708	0.04%
2024/04/03	6	23.68	1	23.70	23.60	5	4,670	0.11%
2024/04/02	0.4	23.80	0	0.00	23.70	0.4	4,678	0.01%
2024/04/01	4	23.70	0.1	23.70	23.65	3.9	4,677	0.08%
2024/03/29	0	23.45	0.5	23.45	23.45	-0.5	4,670	-0.01%
2024/03/28	0	0.00	2	23.75	23.70	-2	4,702	-0.04%
2024/03/27	4	23.36	0	0.00	23.35	4	4,740	0.08%
2024/03/26	79.1	23.24	0	0.00	23.20	79.1	4,790	1.65%
2024/03/25	8	23.90	23	24.29	23.80	-15	4,720	-0.32%
2024/03/22	69	23.92	20.2	23.80	24.20	48.8	4,686	1.04%
2024/03/21	14	24.85	66.2	24.89	24.35	-52.2	4,675	-1.12%
2024/03/20	6	24.48	2	24.80	24.70	4	4,576	0.09%
2024/03/19	11	24.77	6	25.23	24.75	5	4,482	0.11%
2024/03/18	95.1	24.51	84.6	24.43	24.35	10.6	4,221	0.25%
2024/03/15	42	24.62	187.3	24.73	24.50	-145.3	3,899	-3.73%	大賣/鉅額交易
2024/03/14	0	0.00	3.2	22.70	22.70	-3.2	3,454	-0.09%
2024/03/13	0	0.00	13	20.67	20.65	-13	3,496	-0.37%
2024/03/12	2	19.30	3	19.50	19.65	-1	3,423	-0.03%
2024/03/08	0	0.00	6	18.20	18.55	-6	3,826	-0.16%
2024/03/06	0	0.00	5	18.00	17.65	-5	3,831	-0.13%
2024/03/04	0	0.00	5	17.45	17.45	-5	3,789	-0.13%
2024/02/29	0	0.00	1	17.80	17.65	-1	3,792	-0.03%
2024/02/26	0	0.00	3	17.37	17.40	-3	3,759	-0.08%
2024/02/23	0	0.00	1	17.35	17.30	-1	3,747	-0.03%
2024/02/22	0	0.00	25	17.55	17.50	-25	3,731	-0.67%
2024/02/21	10	17.40	15	17.60	17.50	-5	3,696	-0.14%
2024/02/20	0	0.00	0.3	16.85	16.85	-0.3	3,628	-0.01%
2024/02/19	97	16.35	3	16.10	16.55	94	3,611	2.60%
2024/02/16	5	16.05	0	0.00	16.05	5	3,606	0.14%
2024/02/15	3	15.90	0	0.00	15.90	3	3,622	0.08%
2024/01/30	0	0.00	100	16.45	16.25	-100	3,581	-2.79%
2024/01/29	100	16.68	0	0.00	16.60	100	3,569	2.80%
2024/01/22	1	16.60	0	0.00	16.55	1	3,523	0.03%
2024/01/17	12	17.00	0	0.00	16.85	12	3,457	0.35%
2024/01/09	1	16.95	18	17.36	17.40	-17	3,243	-0.52%
2024/01/08	15	17.62	0	0.00	17.65	15	3,176	0.47%
2024/01/05	31	19.03	42	18.97	18.35	-11	3,066	-0.36%
2024/01/04	2	17.45	13	18.12	18.50	-11	2,534	-0.43%
2024/01/03	30	16.70	3	16.90	16.85	27	2,276	1.19%
2024/01/02	10	16.90	0	0.00	16.70	10	2,260	0.44%
2023/12/29	1	16.70	0	0.00	16.60	1	2,221	0.05%
2023/12/27	1	16.75	4	16.95	16.60	-3	2,179	-0.14%
2023/12/26	8	16.47	1	16.50	16.60	7	2,147	0.33%
2023/12/21	0	0.00	13	16.84	17.10	-13	2,002	-0.65%
2023/12/20	5.3	16.59	3	16.53	16.70	2.3	1,914	0.12%
2023/12/19	18	16.38	0	0.00	16.30	18	1,885	0.95%
2023/12/18	1	16.80	1	16.50	16.65	0	1,844	0.00%
2023/12/14	9	16.43	65	16.53	16.30	-56	1,750	-3.20%
2023/12/13	1.5	16.75	0	0.00	16.70	1.5	1,718	0.09%
2023/12/12	27	16.91	20	16.92	16.75	7	1,710	0.41%
2023/12/11	6	16.85	1	17.05	16.90	5	1,675	0.30%
2023/12/08	117	17.33	2	17.18	17.20	115	1,628	7.06%	大買/鉅額交易
2023/12/07	1	17.10	10	17.10	16.85	-9	1,518	-0.59%
2023/12/06	36	17.93	29	17.63	18.00	7	1,394	0.50%
2023/12/05	7	17.59	27	17.75	17.75	-20	1,007	-1.99%
2023/12/04	29	15.81	1	16.15	16.15	28	763	3.67%
2023/12/01	1	14.70	13	14.75	14.70	-12	646	-1.86%
2023/11/28	0	0.00	3	14.50	14.15	-3	578	-0.52%
2023/11/15	0	0.00	0.5	13.60	13.55	-0.5	531	-0.10%
2023/11/13	0	0.00	7	13.23	13.25	-7	567	-1.23%
2023/10/03	0	0.00	5	12.85	12.85	-5	611	-0.82%
2023/09/21	0.6	13.20	7	13.30	13.20	-6.4	664	-0.96%
2023/09/18	0	0.00	30	13.36	13.30	-30	653	-4.59%
2023/09/15	31	13.49	2	13.50	13.45	29	660	4.39%
2023/09/08	0	0.00	1	12.75	12.70	-1	689	-0.15%
2023/09/01	0	0.00	0.4	12.80	12.90	-0.4	927	-0.04%
2023/08/30	0	0.00	2	12.70	12.70	-2	949	-0.21%
2023/08/24	0	0.00	1	12.80	12.80	-1	1,039	-0.10%
2023/08/23	6	13.11	1	13.15	13.10	5	1,057	0.47%
2023/08/21	1	12.95	0	0.00	13.00	1	1,291	0.08%
2023/08/18	3	13.77	4	13.80	13.65	-1	1,350	-0.07%
2023/08/16	0	0.00	2	12.85	12.95	-2	1,282	-0.16%
2023/08/09	0	0.00	2	13.18	13.35	-2	1,265	-0.16%
2023/08/07	0	0.00	6	12.78	12.75	-6	1,247	-0.48%
2023/08/01	0	0.00	1	12.70	12.75	-1	1,248	-0.08%
2023/07/26	0	0.00	0.2	12.60	12.35	-0.2	1,240	-0.02%
2023/07/25	0	0.00	1	12.35	12.40	-1	1,240	-0.08%
2023/07/24	0	0.00	3	12.25	12.45	-3	1,238	-0.24%
2023/07/18	6	13.03	8	12.90	12.70	-2	1,241	-0.16%
2023/07/14	0	0.00	0.7	12.80	12.95	-0.7	1,234	-0.06%
2023/07/12	1	12.75	0	0.00	12.85	1	1,248	0.08%
2023/07/11	1	13.10	0	0.00	13.15	1	1,243	0.08%
2023/07/10	4	13.15	0	0.00	13.10	4	1,242	0.32%
2023/07/07	0	0.00	2.2	13.17	13.25	-2.2	1,239	-0.18%
2023/07/04	0.5	13.75	0	0.00	13.50	0.5	1,238	0.04%
2023/06/30	2	13.55	0	0.00	13.35	2	1,217	0.16%
2023/06/29	0	0.00	1	13.25	13.35	-1	1,208	-0.08%
2023/06/21	0	0.00	3	13.95	13.75	-3	1,210	-0.25%
2023/06/19	0	0.00	12	14.05	14.15	-12	1,195	-1.00%
2023/06/16	3	14.00	3	14.05	14.05	0	1,192	0.00%
2023/06/09	3	14.18	2	14.05	14.15	1	1,153	0.09%
2023/06/08	1	14.85	11	14.68	14.40	-10	1,135	-0.88%
2023/06/06	1	13.85	3	13.95	13.70	-2	999	-0.20%
2023/06/02	5	13.60	30	13.56	13.60	-25	1,008	-2.48%
2023/06/01	3	13.70	0	0.00	13.65	3	1,020	0.29%
2023/05/31	3	13.98	4	13.98	13.85	-1	1,050	-0.10%
2023/05/30	0	0.00	1	13.60	13.35	-1	1,105	-0.09%
2023/05/29	0	0.00	2	13.60	13.55	-2	1,166	-0.17%
2023/05/26	4	14.05	10.5	13.87	13.75	-6.5	1,366	-0.48%
2023/05/25	11	14.48	5.8	14.46	14.50	5.2	1,463	0.36%
2023/05/24	35	14.26	0	0.00	14.35	35	1,268	2.76%
2023/05/22	0	0.00	15	12.80	12.95	-15	1,197	-1.25%
2023/05/18	0	0.00	10	12.80	12.80	-10	1,210	-0.83%
2023/05/17	0	0.00	23	12.90	12.75	-23	1,216	-1.89%
2023/05/12	0	0.00	0.2	12.70	12.55	-0.2	1,225	-0.02%
2023/04/28	12	13.18	3	13.15	13.10	9	1,264	0.71%
2023/04/24	3	13.20	0	0.00	13.10	3	1,261	0.24%
2023/04/20	0	0.00	1	13.60	13.50	-1	1,262	-0.08%
2023/04/14	0	0.00	4	13.85	13.90	-4	1,243	-0.32%
2023/04/11	0	0.00	1	13.75	13.75	-1	1,245	-0.08%
2023/03/31	0	0.00	0.4	13.60	13.55	-0.4	1,295	-0.03%
2023/03/22	2	13.95	0	0.00	13.85	2	1,552	0.13%
2023/03/14	2	13.80	0	0.00	13.75	2	1,555	0.13%
2023/03/10	5	14.54	0	0.00	14.25	5	1,579	0.32%
2023/03/09	0	0.00	1	14.70	14.60	-1	1,652	-0.06%
2023/03/08	2	14.80	10	14.80	14.70	-8	1,645	-0.49%
2023/03/06	2	14.80	33	14.95	15.00	-31	1,639	-1.89%
2023/03/03	1	15.05	0	0.00	15.10	1	1,631	0.06%
2023/03/02	14	15.31	6	15.25	15.30	8	1,585	0.50%
2023/03/01	0.9	15.00	0	0.00	14.60	0.9	1,511	0.06%
2023/02/24	4	15.30	5	15.25	15.05	-1	1,448	-0.07%
2023/02/23	0	0.00	3	15.05	15.05	-3	1,235	-0.24%
2023/02/21	3	13.75	2	13.70	13.75	1	1,095	0.09%
2023/02/20	0	0.00	40	13.50	13.50	-40	1,091	-3.67%
2023/02/17	0	0.00	5	13.40	13.50	-5	1,083	-0.46%
2023/02/15	0	0.00	7	13.25	13.15	-7	1,082	-0.65%
2023/02/01	2	13.35	0	0.00	13.35	2	1,099	0.18%
2023/01/16	0	0.00	20	13.10	13.10	-20	1,117	-1.79%
2023/01/05	0	0.00	2	13.40	13.30	-2	1,153	-0.17%
2023/01/04	0	0.00	0.2	13.30	13.30	-0.2	1,154	-0.02%
2022/12/27	0	0.00	2	13.90	13.75	-2	1,180	-0.17%
2022/12/26	3	13.60	4	13.71	13.65	-1	1,175	-0.09%
2022/12/23	6	14.02	0	0.00	14.10	6	1,176	0.51%
2022/12/22	2	14.68	0.5	15.10	14.15	1.5	1,173	0.13%
2022/12/21	1	13.85	0	0.00	13.75	1	978	0.10%
2022/12/20	50	13.76	0	0.00	13.25	50	968	5.16%
2022/12/16	1	13.90	0	0.00	13.80	1	987	0.10%
2022/12/14	0.1	13.40	0	0.00	13.50	0.1	999	0.01%
2022/12/13	1.4	13.62	1	13.60	13.40	0.4	1,003	0.04%
2022/12/07	12	14.03	0	0.00	13.60	12	1,045	1.15%
2022/12/02	2	14.30	0	0.00	14.10	2	1,049	0.19%
2022/12/01	1	14.70	3	14.67	14.70	-2	1,018	-0.20%
2022/11/28	0	0.00	5	13.10	12.85	-5	940	-0.53%
2022/11/22	1	12.60	0	0.00	12.60	1	899	0.11%
2022/11/21	1	12.80	0	0.00	12.75	1	897	0.11%
2022/11/18	7	13.26	0	0.00	13.00	7	893	0.78%
2022/11/16	5	13.42	0	0.00	13.35	5	890	0.56%
2022/11/15	3	13.53	0	0.00	13.50	3	884	0.34%
2022/11/14	1	13.65	0	0.00	13.65	1	886	0.11%
2022/11/08	0	0.00	2	13.60	13.35	-2	887	-0.23%
2022/11/04	2	13.00	0	0.00	12.70	2	876	0.23%
2022/10/27	0	0.00	18	12.33	12.40	-18	920	-1.96%
2022/10/19	0.3	12.80	0	0.00	12.65	0.3	954	0.03%
2022/10/14	2.5	12.92	0	0.00	12.90	2.5	997	0.25%
2022/10/13	0	0.00	2	12.10	12.05	-2	1,002	-0.20%
2022/10/07	0.2	14.25	3	14.25	14.20	-2.8	997	-0.28%
2022/10/06	0	0.00	2	14.15	14.20	-2	999	-0.20%
2022/10/04	10	14.00	0	0.00	13.90	10	1,001	1.00%
2022/10/03	0	13.85	0	0.00	13.70	0	997	0.00%
2022/09/30	1	12.90	0	0.00	13.70	1	1,001	0.10%
2022/09/29	2.7	13.44	0	0.00	13.30	2.7	997	0.27%
2022/09/28	0.1	12.80	1	14.00	12.70	-0.9	985	-0.09%
2022/09/26	1	13.65	2	14.00	13.65	-1	984	-0.10%
2022/09/23	4	15.25	0	0.00	15.10	4	973	0.41%
2022/09/22	3	15.00	0	0.00	15.10	3	979	0.31%
2022/09/16	0	0.00	1	15.45	15.45	-1	996	-0.10%
2022/09/15	1	15.80	0	0.00	15.50	1	1,009	0.10%
2022/09/14	1	15.10	2	14.90	15.15	-1	993	-0.10%
2022/09/12	2	15.20	7	15.06	15.30	-5	1,026	-0.49%
2022/09/07	3	15.10	0	0.00	15.10	3	1,024	0.29%
2022/09/06	3	15.20	0	0.00	15.10	3	1,013	0.30%
2022/09/05	1.2	15.64	0	0.00	15.55	1.2	1,016	0.12%
2022/08/31	4	16.55	0	0.00	16.85	4	1,012	0.40%
2022/08/19	2	17.85	0	0.00	17.85	2	1,181	0.17%
2022/08/17	1	17.95	0	0.00	17.95	1	1,213	0.08%
2022/08/11	0	0.00	1	17.90	17.90	-1	1,372	-0.07%
2022/08/04	3	17.67	0	0.00	17.65	3	1,589	0.19%
2022/08/03	0	0.00	2	21.18	21.15	-2	1,579	-0.13%
2022/08/01	3	21.27	0	0.00	21.35	3	1,627	0.18%
2022/07/22	0	0.00	2	19.80	20.20	-2	2,239	-0.09%
2022/07/21	0	0.00	1	20.00	19.65	-1	2,329	-0.04%
2022/07/20	1	19.50	0	0.00	19.20	1	2,427	0.04%
2022/07/06	2	17.55	0	0.00	17.20	2	3,970	0.05%
2022/07/05	0	0.00	1	17.95	17.70	-1	4,004	-0.02%
2022/07/04	0	0.00	2	17.40	17.15	-2	4,082	-0.05%
2022/07/01	0	0.00	3	17.25	17.10	-3	4,160	-0.07%
2022/06/30	0	0.00	3	18.40	18.30	-3	4,357	-0.07%
2022/06/29	2	19.00	0	0.00	19.00	2	4,533	0.04%
2022/06/28	0	0.00	1	19.45	19.40	-1	4,536	-0.02%
2022/06/27	2	19.88	1	20.00	19.85	1	4,541	0.02%
2022/06/23	0	0.00	2	18.20	18.30	-2	4,623	-0.04%
2022/06/13	2	21.75	0	0.00	21.45	2	4,955	0.04%
2022/06/10	0	0.00	1	22.50	22.50	-1	5,046	-0.02%
2022/06/09	1	22.30	0	0.00	22.50	1	5,175	0.02%
2022/06/06	1	22.65	0	0.00	22.75	1	6,428	0.02%
2022/05/23	2	22.85	1	23.00	22.50	1	10,787	0.01%
2022/05/19	2	21.40	3	21.60	21.60	-1	11,090	-0.01%
2022/05/17	1	21.60	0	0.00	21.75	1	11,122	0.01%
2022/05/16	4	21.90	2	21.85	22.10	2	11,094	0.02%
2022/05/13	3	22.03	0	0.00	22.00	3	11,026	0.03%
2022/05/12	3	22.78	3	22.67	21.50	0	10,993	0.00%
2022/05/11	4	23.38	0	0.00	23.40	4	10,923	0.04%
2022/05/10	1	23.75	0	0.00	23.70	1	10,910	0.01%
2022/05/09	8	23.59	0	0.00	23.50	8	10,866	0.07%
2022/05/06	2	23.78	1	23.95	24.05	1	10,838	0.01%
2022/05/05	4	24.03	3	24.18	24.30	1	10,817	0.01%
2022/05/04	2	24.75	2	24.30	24.10	0	10,737	0.00%
2022/05/03	0	0.00	1	23.30	23.25	-1	10,506	-0.01%
2022/04/28	2	23.55	0	0.00	23.30	2	10,290	0.02%
2022/04/27	1	23.10	6	23.67	23.75	-5	10,231	-0.05%
2022/04/26	11	24.51	4	24.43	24.05	7	10,125	0.07%
2022/04/25	24	25.01	3	24.50	24.40	21	10,002	0.21%
2022/04/22	6	26.11	16	26.29	26.80	-10	9,730	-0.10%
2022/04/21	2	24.65	0	0.00	24.40	2	9,100	0.02%
2022/04/20	29	24.74	10	24.59	24.25	19	9,032	0.21%
2022/04/19	1	24.00	2	24.10	23.70	-1	8,785	-0.01%
2022/04/18	2	23.65	0	0.00	23.55	2	8,769	0.02%
2022/04/15	4	24.41	3	24.40	24.25	1	8,735	0.01%
2022/04/14	20.1	24.72	21	24.50	24.15	-1	8,667	-0.01%
2022/04/13	0	0.00	1	23.70	23.85	-1	8,537	-0.01%
2022/04/12	1	23.20	1	23.20	23.05	0	8,504	0.00%
2022/04/08	3	24.18	5	24.32	24.00	-2	8,456	-0.02%
2022/04/07	5	23.91	1	24.55	23.45	4	8,367	0.05%
2022/04/06	11	24.60	30	24.54	24.10	-19	8,278	-0.23%
2022/04/01	17	24.29	15	24.31	24.25	2	8,075	0.02%
2022/03/31	2	23.40	3	23.52	23.20	-1	7,890	-0.01%
2022/03/30	3	23.52	3	23.72	23.50	0	7,885	0.00%
2022/03/29	3	23.80	1	24.20	23.65	2	7,874	0.03%
2022/03/28	11	23.42	12	23.60	23.70	-1	7,813	-0.01%
2022/03/25	4	22.65	1	22.55	22.65	3	7,762	0.04%
2022/03/24	9	23.11	0	0.00	23.20	9	7,730	0.12%
2022/03/18	0	0.00	2	23.65	23.75	-2	7,652	-0.03%
2022/03/17	2	24.28	2	24.13	24.20	0	7,608	0.00%
2022/03/16	4	24.05	5	23.73	23.70	-1	7,527	-0.01%
2022/03/15	2	24.40	2	24.05	24.40	0	7,438	0.00%
2022/03/14	2	25.70	2	25.15	25.05	0	7,398	0.00%
2022/03/11	4	25.15	5	25.06	25.45	-1	7,320	-0.01%
2022/03/10	27	25.78	28	25.91	25.30	-1	7,132	-0.01%
2022/03/09	0	0.00	2	24.95	24.95	-2	6,272	-0.03%
2022/03/08	55	22.88	0	0.00	22.70	55	6,197	0.89%
2022/03/07	103	24.56	106	24.85	24.55	-3	5,986	-0.05%	大買/大賣/
2022/03/04	73	25.51	31	25.74	24.65	42	5,710	0.74%
2022/03/03	26	25.31	26	25.35	25.35	0	5,208	0.00%
2022/03/02	0	0.00	55	22.61	24.20	-55	4,154	-1.32%
2022/03/01	13.1	22.01	10	22.07	22.00	3.1	3,983	0.08%
2022/02/25	21.9	24.31	14	24.65	23.10	7.9	3,795	0.21%
2022/02/24	55	24.32	33	24.29	24.00	22	3,067	0.72%
2022/02/23	2	21.43	2	22.10	22.65	0	1,939	0.00%
2022/02/22	14	21.19	11	21.57	20.60	3	1,827	0.16%
2022/02/21	0	0.00	2	21.90	21.90	-2	1,512	-0.13%
2022/02/18	3	19.95	0	0.00	19.95	3	1,489	0.20%
2022/02/16	1	18.50	0	0.00	18.25	1	1,601	0.06%
2022/02/10	1	18.50	0	0.00	18.55	1	1,866	0.05%
2022/02/08	1	18.75	0	0.00	18.55	1	1,976	0.05%
2022/02/07	1	18.55	0	0.00	18.40	1	2,032	0.05%
2022/01/21	1	17.65	1	17.55	17.40	0	2,380	0.00%
2022/01/12	0.1	18.55	0	0.00	18.35	0.1	2,884	0.00%
2022/01/03	0	0.00	17	20.10	19.65	-17	3,486	-0.49%
2021/12/30	0	0.00	1	20.15	20.20	-1	3,635	-0.03%
2021/12/29	2	20.10	0	0.00	20.05	2	3,721	0.05%
2021/12/23	1	20.15	0	0.00	20.15	1	4,189	0.02%
2021/12/17	0	0.00	1	20.75	20.40	-1	4,383	-0.02%
2021/12/16	1	20.25	0	0.00	20.25	1	4,390	0.02%
2021/12/15	0	0.00	1	20.50	20.50	-1	4,426	-0.02%
2021/12/14	1	20.35	0	0.00	19.95	1	4,463	0.02%
2021/12/13	0	0.00	3	20.40	20.65	-3	4,452	-0.07%
2021/12/10	0	0.00	3	20.60	20.55	-3	4,478	-0.07%
2021/12/08	0	0.00	3	21.55	20.80	-3	4,596	-0.07%
2021/12/07	3	20.60	3	20.85	20.90	0	4,577	0.00%
2021/12/06	1	20.65	3	20.75	20.45	-2	4,577	-0.04%
2021/12/03	2	20.43	0	0.00	20.10	2	4,654	0.04%
2021/12/02	0	0.00	4	20.26	20.30	-4	4,912	-0.08%
2021/12/01	3	19.93	4	20.20	20.05	-1	5,000	-0.02%
2021/11/30	0	0.00	5	20.20	20.25	-5	5,074	-0.10%
2021/11/29	7	19.74	0	0.00	19.65	7	5,149	0.14%
2021/11/26	1	19.50	0	0.00	19.65	1	5,221	0.02%
2021/11/25	1	20.55	0	0.00	20.15	1	5,309	0.02%
2021/11/24	3	20.00	5	20.35	20.40	-2	5,451	-0.04%
2021/11/22	0	0.00	10	20.20	20.10	-10	5,710	-0.18%
2021/11/18	1	20.40	2	20.45	20.30	-1	6,770	-0.01%
2021/11/17	3	20.13	0	0.00	20.15	3	6,922	0.04%
2021/11/16	5	20.55	0	0.00	20.55	5	7,259	0.07%
2021/11/15	1	20.70	3	20.50	20.55	-2	7,614	-0.03%
2021/11/12	0	0.00	4	21.54	21.80	-4	7,665	-0.05%
2021/11/11	0	0.00	15	22.39	21.80	-15	7,687	-0.20%
2021/11/10	0	0.00	3	21.97	21.80	-3	7,667	-0.04%
2021/11/09	10	21.70	0	0.00	22.20	10	7,692	0.13%
2021/11/08	0	0.00	10	22.30	22.40	-10	7,630	-0.13%
2021/11/05	1	21.40	6	21.36	21.50	-5	7,622	-0.07%
2021/11/04	11	22.18	3	22.55	21.60	8	7,679	0.10%
2021/11/03	36	22.50	9	22.79	22.15	27	7,772	0.35%
2021/11/02	1	22.20	24	22.22	22.00	-23	7,833	-0.29%
2021/11/01	12	21.65	4	21.98	21.65	8	7,800	0.10%
2021/10/29	3	21.35	4	21.70	21.70	-1	7,825	-0.01%
2021/10/28	0	0.00	1	21.45	21.25	-1	7,890	-0.01%
2021/10/27	4	21.28	12	21.00	21.50	-8	8,099	-0.10%
2021/10/26	3	20.83	4	21.18	21.45	-1	8,291	-0.01%
2021/10/25	5	21.17	14	21.30	21.40	-9	8,748	-0.10%
2021/10/22	16	20.96	0	0.00	20.45	16	9,000	0.18%
2021/10/21	1	21.90	23	22.09	22.10	-22	9,143	-0.24%
2021/10/20	1	21.90	1	22.10	21.45	0	9,632	0.00%
2021/10/19	14	21.67	2	22.08	21.60	12	9,846	0.12%
2021/10/18	4	20.95	3	21.50	21.65	1	10,050	0.01%
2021/10/15	8	21.43	0	0.00	21.85	8	10,222	0.08%
2021/10/14	0	0.00	10	21.81	22.10	-10	10,267	-0.10%
2021/10/13	4	21.74	4	22.09	21.20	0	10,598	0.00%
2021/10/12	4	21.56	0	0.00	21.50	4	11,212	0.04%
2021/10/08	0	0.00	2	22.55	22.70	-2	11,310	-0.02%
2021/10/07	33	23.36	1	23.85	23.10	32	11,328	0.28%
2021/10/06	0	0.00	2	23.35	22.35	-2	11,220	-0.02%
2021/10/05	0	0.00	6	22.11	23.35	-6	11,208	-0.05%
2021/10/04	0	0.00	3	22.78	22.15	-3	11,115	-0.03%
2021/10/01	4	24.91	3	23.55	23.85	1	11,089	0.01%
2021/09/30	2	24.98	0	0.00	25.85	2	11,087	0.02%
2021/09/29	3	25.45	1	26.50	24.85	2	11,107	0.02%
2021/09/27	5	26.55	0	0.00	26.00	5	11,260	0.04%
2021/09/24	3	26.83	5	27.05	26.65	-2	11,466	-0.02%
2021/09/23	5	26.70	3	27.35	26.60	2	12,106	0.02%
2021/09/22	2	27.10	0	0.00	26.55	2	12,926	0.02%
2021/09/17	21.1	28.11	5	28.06	27.70	16.1	13,174	0.12%
2021/09/16	2.1	27.65	1	27.70	27.40	1.1	13,240	0.01%
2021/09/15	2	27.68	2	28.03	27.95	0	13,513	0.00%
2021/09/14	4.1	28.34	4	29.06	27.95	0.1	13,918	0.00%
2021/09/13	9	28.97	8	29.03	28.60	1	14,370	0.01%
2021/09/10	2	28.15	2	28.63	28.40	0	14,344	0.00%
2021/09/09	2	27.90	3	27.97	28.35	-1	14,479	-0.01%
2021/09/08	1	27.80	22	27.95	28.00	-21	14,824	-0.14%
2021/09/07	11	28.93	3	29.45	28.55	8	15,480	0.05%
2021/09/06	22	28.91	3	28.82	28.00	19	15,448	0.12%
2021/09/03	1	29.40	12	30.01	29.65	-11	15,419	-0.07%
2021/09/02	12	31.80	0	0.00	30.70	12	15,359	0.08%
2021/09/01	3	31.62	2	31.45	31.20	1	15,292	0.01%
2021/08/31	1	31.35	9	32.53	32.30	-8	15,256	-0.05%
2021/08/30	3	32.17	5	33.00	32.05	-2	15,171	-0.01%
2021/08/27	2	32.28	14	32.35	31.75	-12	15,141	-0.08%
2021/08/26	24	33.63	26	32.97	33.20	-2	15,115	-0.01%
2021/08/25	10	33.29	13	33.23	33.15	-3	15,099	-0.02%
2021/08/24	39	34.97	25.1	34.44	33.70	13.9	14,935	0.09%
2021/08/23	0	0.00	3	32.38	33.55	-3	14,149	-0.02%
2021/08/20	5	28.90	21	29.68	30.50	-16	14,090	-0.11%
2021/08/19	19	28.56	18	27.95	27.75	1	13,895	0.01%
2021/08/18	2	25.83	13.1	26.49	27.65	-11.1	13,610	-0.08%
2021/08/17	2	26.33	2	26.23	25.15	0	13,622	0.00%
2021/08/16	7	27.47	4	26.73	26.45	3	13,792	0.02%
2021/08/13	10	28.29	10	28.55	27.55	0	13,919	0.00%
2021/08/12	7	28.24	5	28.33	28.30	2	14,050	0.01%
2021/08/11	2	28.43	2	29.13	27.70	0	14,065	0.00%
2021/08/10	2	29.43	9	29.88	29.00	-7	14,027	-0.05%
2021/08/09	7	30.58	3	30.33	30.10	4	13,992	0.03%
2021/08/06	8	30.66	4	31.04	30.05	4	13,896	0.03%
2021/08/05	2	29.08	3	29.35	28.80	-1	13,730	-0.01%
2021/08/04	5	30.08	2	30.10	29.85	3	13,720	0.02%
2021/08/03	3	30.53	0	0.00	30.35	3	13,778	0.02%
2021/08/02	14	31.06	19	30.80	30.80	-5	13,762	-0.04%
2021/07/30	19	30.82	4	30.59	30.05	15	13,574	0.11%
2021/07/29	24	32.60	34	32.61	32.20	-10	13,418	-0.07%
2021/07/28	42	32.21	14.2	32.09	32.00	27.8	12,971	0.21%
2021/07/27	3	32.82	5	31.42	31.25	-2	12,791	-0.02%
2021/07/26	18	33.04	28	33.09	33.30	-10	12,925	-0.08%
2021/07/23	10	30.48	44	30.36	31.45	-34	12,513	-0.27%
2021/07/22	19	29.34	7	28.04	28.60	12	12,471	0.10%
2021/07/21	16	31.72	16	31.42	30.55	0	12,569	0.00%
2021/07/20	5	31.61	5	32.49	31.90	0	12,433	0.00%
2021/07/19	80	36.02	71.5	36.37	34.55	8.5	12,481	0.07%
2021/07/16	54	34.94	39	35.38	35.35	15	12,354	0.12%
2021/07/15	4	30.98	7	31.75	33.00	-3	11,876	-0.03%
2021/07/14	5	30.79	5	30.03	30.00	0	12,108	0.00%
2021/07/13	3	32.75	2	32.60	32.60	1	12,168	0.01%
2021/07/12	5	36.09	11	36.03	36.20	-6	12,242	-0.05%
2021/07/09	15	38.10	6	37.72	37.20	9	12,208	0.07%
2021/07/08	15	38.84	12	39.07	39.00	3	12,265	0.02%
2021/07/07	2	39.10	4	38.21	36.10	-2	12,525	-0.02%
2021/07/06	8	39.17	1	39.60	38.25	7	12,506	0.06%
2021/07/05	2.1	38.07	4	37.57	38.85	-1.9	12,467	-0.02%
2021/07/02	7	41.24	11	42.02	40.85	-4	12,448	-0.03%
2021/07/01	42	42.16	16	42.66	43.50	26	12,366	0.21%
2021/06/30	34	40.86	31	41.13	42.40	3	12,153	0.02%
2021/06/29	58	38.11	44.1	37.56	38.55	13.9	11,489	0.12%
2021/06/28	0	0.00	6	35.05	35.05	-6	10,734	-0.06%
2021/06/25	7	31.90	2	31.90	31.90	5	10,470	0.05%
2021/06/24	0	0.00	20	28.80	29.00	-20	10,417	-0.19%
2021/06/23	16	26.88	4	27.11	26.40	12	10,189	0.12%
2021/06/22	14	28.94	11.1	28.96	29.30	2.9	9,789	0.03%
2021/06/21	8	26.65	5	26.65	26.65	3	9,355	0.03%
2021/06/18	6	24.15	15	24.25	24.25	-9	9,466	-0.10%
2021/06/17	8	20.22	25	20.89	22.05	-17	9,624	-0.18%
2021/06/16	34	19.98	27.1	20.80	20.05	6.9	9,541	0.07%
2021/06/15	10	18.33	130	19.19	19.45	-120	8,924	-1.34%	大賣/鉅額交易
2021/06/11	1	18.00	34	18.00	17.70	-33	8,886	-0.37%
2021/06/10	4	17.06	0	0.00	17.05	4	8,850	0.05%
2021/06/09	1	17.40	2	17.60	17.40	-1	8,887	-0.01%
2021/06/08	0	0.00	9	17.77	17.50	-9	8,857	-0.10%
2021/06/07	7	16.66	2	17.15	17.10	5	8,802	0.06%
2021/06/04	10	17.68	0	0.00	17.55	10	8,771	0.11%
2021/06/02	1	18.10	2	17.83	17.65	-1	8,577	-0.01%
2021/06/01	10	18.15	35	18.00	18.05	-25	8,421	-0.30%
2021/05/31	1	17.65	0	0.00	17.40	1	8,325	0.01%
2021/05/28	8	18.00	1	18.15	18.05	7	8,254	0.08%
2021/05/27	20	18.44	14	18.34	18.00	6	8,153	0.07%
2021/05/26	9	18.46	7	18.19	17.65	2	7,984	0.03%
2021/05/25	15	18.40	10	16.90	17.80	5	7,866	0.06%
2021/05/24	29	17.90	19	17.91	18.05	10	7,701	0.13%
2021/05/21	20	16.85	8	17.04	17.00	12	7,503	0.16%
2021/05/20	8	16.09	10	16.30	15.85	-2	7,359	-0.03%
2021/05/19	0	0.00	8	15.10	15.20	-8	7,285	-0.11%
2021/05/18	2	13.80	40	13.85	13.85	-38	7,272	-0.52%
2021/05/17	40	12.68	49	13.03	12.60	-9	7,259	-0.12%
2021/05/14	14	13.85	12	14.30	14.00	2	7,222	0.03%
2021/05/13	28	14.83	10	15.00	14.75	18	7,160	0.25%
2021/05/12	71	16.79	28	17.13	16.35	43	7,136	0.60%
2021/05/11	88	18.55	23	19.13	18.15	65	7,121	0.91%
2021/05/10	1	18.70	0	0.00	18.75	1	7,010	0.01%
2021/05/07	7	18.05	23	18.43	18.40	-16	6,923	-0.23%
2021/05/06	2	17.60	3	18.63	18.00	-1	6,865	-0.01%
2021/05/05	0	0.00	1	18.05	18.35	-1	6,797	-0.01%
2021/05/04	62	19.63	5	20.70	18.10	57	6,724	0.85%
2021/05/03	29	21.26	33	21.60	20.10	-4	6,612	-0.06%
2021/04/29	20	20.38	83	19.60	20.90	-63	6,287	-1.00%
2021/04/28	60	21.27	54	20.26	20.50	6	6,268	0.10%
2021/04/27	103	21.01	32	21.09	20.80	71	6,076	1.17%	大買/
2021/04/26	0	0.00	10	18.50	19.80	-10	5,744	-0.17%
2021/04/23	7	18.86	8	18.08	18.00	-1	5,636	-0.02%
2021/04/22	32	19.95	5	20.34	19.10	27	5,455	0.49%
2021/04/21	6	18.99	9	18.97	19.10	-3	5,187	-0.06%
2021/04/20	13	16.86	15	17.05	17.40	-2	4,994	-0.04%
2021/04/19	5	15.35	8	15.49	15.85	-3	4,626	-0.06%
2021/04/16	20	14.30	0	0.00	14.45	20	4,560	0.44%
2021/04/15	1	13.85	2	14.05	13.95	-1	4,468	-0.02%
2021/04/14	6	13.92	4	14.41	13.75	2	4,484	0.04%
2021/04/13	9	14.64	10	15.08	14.00	-1	4,432	-0.02%
2021/04/12	0	0.00	9	14.32	14.10	-9	4,304	-0.21%
2021/04/09	2	13.85	2	13.95	13.70	0	4,398	0.00%
2021/04/08	6	14.33	0	0.00	14.25	6	4,535	0.13%
2021/04/07	1	13.90	3	13.80	13.80	-2	4,541	-0.04%
2021/04/01	5	13.40	1	13.40	13.40	4	4,746	0.08%
2021/03/31	13	13.51	13	13.92	13.45	0	4,761	0.00%
2021/03/29	6	13.63	3	14.00	13.40	3	4,715	0.06%
2021/03/26	5	13.59	6	13.95	13.60	-1	4,788	-0.02%
2021/03/25	3	13.13	2	13.80	13.15	1	4,825	0.02%
2021/03/24	12	13.50	10	13.51	13.70	2	4,820	0.04%
2021/03/23	8	13.61	108	13.33	13.20	-100	4,762	-2.10%	大賣/
2021/03/22	20	14.68	12	14.82	14.55	8	4,594	0.17%
2021/03/19	12	13.67	19	13.58	14.10	-7	4,268	-0.16%
2021/03/18	27	12.62	25	12.79	12.85	2	3,954	0.05%
2021/03/17	103	13.28	3	12.92	12.15	100	3,797	2.63%	大買/
2021/03/16	1	12.25	0	0.00	12.25	1	3,572	0.03%
2021/03/12	0	0.00	12	10.19	10.15	-12	3,416	-0.35%
2021/02/26	0	0.00	2	10.33	10.15	-2	3,297	-0.06%
2021/02/25	0	0.00	1	10.25	10.30	-1	3,282	-0.03%
2021/02/24	2	10.30	0	0.00	10.20	2	3,270	0.06%
2021/02/23	0	0.00	1	10.50	10.40	-1	3,250	-0.03%
2021/02/22	3	10.43	0	0.00	10.40	3	3,208	0.09%
2021/02/19	2	10.10	9	10.52	10.10	-7	3,158	-0.22%
2021/02/18	1	9.55	5	10.15	10.15	-4	3,041	-0.13%
2021/02/05	0	0.00	4	8.91	8.90	-4	2,970	-0.13%
2021/02/04	1	9.12	0	0.00	9.12	1	2,940	0.03%
2021/02/03	12	9.37	7	9.79	9.18	5	2,929	0.17%
2021/02/02	0	0.00	1	9.54	9.61	-1	2,905	-0.03%
2021/01/29	2	9.46	0	0.00	9.24	2	2,833	0.07%
2021/01/28	1	9.69	0	0.00	9.67	1	2,804	0.04%
2021/01/26	7	9.90	0	0.00	9.89	7	2,752	0.25%
2021/01/25	10	10.50	8	10.26	10.25	2	2,711	0.07%
2021/01/22	3	9.63	2	9.95	9.90	1	2,634	0.04%
2021/01/21	2	9.80	1	9.85	9.50	1	2,563	0.04%
2021/01/20	1	9.89	0	0.00	9.18	1	2,429	0.04%
2021/01/18	2	10.05	0	0.00	10.50	2	2,379	0.08%
2021/01/14	4	12.09	0	0.00	11.80	4	2,297	0.17%
2021/01/13	2	11.55	2	11.20	11.30	0	2,235	0.00%
2021/01/12	0	0.00	6	11.80	11.80	-6	2,180	-0.28%
2021/01/11	2	13.10	28	13.13	13.10	-26	2,125	-1.22%
2021/01/08	25	12.75	8	12.75	12.75	17	2,040	0.83%
2021/01/07	1	15.50	11	14.15	14.15	-10	1,990	-0.50%
2021/01/06	5	15.70	2	15.70	15.70	3	1,924	0.16%
2021/01/05	27	14.24	8	14.26	14.30	19	1,827	1.04%
2021/01/04	3	12.33	3	12.80	13.00	0	1,574	0.00%
2020/12/31	11	11.65	2.5	11.48	11.85	8.5	1,413	0.60%
2020/12/30	2	11.30	11	10.91	10.80	-9	1,201	-0.75%
2020/12/29	3	11.33	0	0.00	11.40	3	1,069	0.28%
2020/12/28	3	10.40	0	0.00	10.40	3	865	0.35%
2020/12/25	0	0.00	5	9.30	9.46	-5	766	-0.65%
2020/12/24	15	9.20	2	9.21	9.17	13	710	1.83%
2020/12/23	0	0.00	2	8.65	8.79	-2	659	-0.30%
2020/12/22	6	9.54	3	8.92	9.07	3	624	0.48%
2020/12/21	9	9.01	0	0.00	9.39	9	484	1.86%
2020/12/18	3	8.45	0	0.00	8.54	3	386	0.78%
2020/11/10	1	7.42	1	7.24	7.25	0	304	0.00%
2020/07/13	0	0.00	1	6.85	6.85	-1	202	-0.49%
2020/07/10	1	6.90	0	0.00	6.81	1	204	0.49%
2020/07/06	0	0.00	10	6.78	6.82	-10	195	-5.11%
2020/04/07	10	5.66	0	0.00	5.64	10	228	4.38%
2020/03/26	0.3	6.00	0	0.00	5.92	0.3	276	0.11%
2020/03/25	0.1	6.05	0	0.00	5.95	0.1	273	0.03%
2019/12/03	0	0.00	1	7.22	7.28	-1	75	-1.32%
2019/11/11	0	0.00	3	7.24	7.25	-3	100	-2.97%
2019/11/06	0	0.00	3	7.24	7.27	-3	99	-3.03%
2019/09/11	2	7.45	0	0.00	7.44	2	136	1.46%
2019/09/09	2	7.51	0	0.00	7.43	2	136	1.46%
2019/08/27	1	8.09	0	0.00	8.04	1	144	0.69%
2019/04/18	2	7.67	0	0.00	7.58	2	173	1.15%
2019/04/17	0	0.00	1	7.60	7.63	-1	169	-0.59%
2019/04/16	1	7.56	0	0.00	7.58	1	165	0.60%
2019/04/03	0	0.00	1	7.56	7.57	-1	147	-0.68%
2019/04/01	1	7.62	2	7.57	7.52	-1	134	-0.75%
2019/03/29	1	7.44	0	0.00	7.50	1	124	0.80%
2019/03/28	1	7.34	0	0.00	7.40	1	115	0.87%
2019/03/20	0	0.00	0.2	6.90	6.93	-0.2	88	-0.18%
2019/01/08	0	0.00	1	6.69	6.67	-1	140	-0.71%
2018/10/12	0	0.00	3	6.45	6.66	-3	131	-2.28%
2018/08/22	2	7.73	0	0.00	7.74	2	448	0.45%
2018/08/15	0	0.00	3	7.38	7.35	-3	465	-0.64%
2018/07/09	0	0.00	1	8.80	8.62	-1	585	-0.17%
2018/07/06	0	0.00	4	8.58	8.61	-4	575	-0.69%
2018/07/05	0	0.00	1	9.32	9.16	-1	549	-0.18%
2018/07/04	2	9.04	3	9.13	9.07	-1	532	-0.19%
2018/07/03	0	0.00	5	8.73	8.85	-5	515	-0.97%
2018/07/02	0	0.00	3	8.59	8.60	-3	509	-0.59%
2018/06/21	1	7.86	0	0.00	7.90	1	440	0.23%
2018/06/12	6	7.98	3	7.83	7.94	3	633	0.47%
2018/06/07	2	7.99	0	0.00	7.99	2	841	0.24%
2018/06/05	3	7.70	0	0.00	7.88	3	824	0.36%
2018/06/01	3	7.59	0	0.00	7.59	3	822	0.36%
2018/05/31	0	0.00	1	7.61	7.68	-1	818	-0.12%
2018/05/29	0	0.00	2	7.47	7.51	-2	808	-0.25%
2018/05/23	1	7.58	0	0.00	7.48	1	793	0.13%
2018/05/15	2	7.60	0	0.00	7.40	2	741	0.27%
2018/03/23	0	0.00	3	7.28	7.23	-3	581	-0.52%
2018/03/21	1	7.59	0	0.00	7.60	1	537	0.19%
2018/03/19	3	8.02	0	0.00	7.98	3	484	0.62%
2018/03/16	2	7.41	0	0.00	7.82	2	411	0.49%
2018/03/14	2	7.69	0	0.00	7.66	2	264	0.76%
2018/03/09	1	7.25	0	0.00	7.06	1	149	0.67%
2018/02/02	0	0.00	1	7.09	7.08	-1	147	-0.68%
2018/01/30	0	0.00	2	7.07	7.08	-2	201	-0.99%
2018/01/29	0	0.00	2	7.13	7.11	-2	201	-0.99%
2018/01/19	0	0.00	2	7.20	7.24	-2	212	-0.94%