志信 (2611)-元大-崇德券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
6,112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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/07	50	28.67	38.2	28.64	28.65	11.8	5,948	0.20%
2024/05/06	7	28.56	4	28.60	28.50	3	5,855	0.05%
2024/05/03	38	29.08	9	29.03	28.90	29	5,778	0.50%
2024/05/02	18	29.62	16.1	30.12	29.70	1.9	5,634	0.03%
2024/04/30	46	30.72	23	29.92	29.75	23	5,255	0.44%
2024/04/29	1	29.70	5	30.34	30.40	-4	4,712	-0.08%
2024/04/26	1	26.00	106.1	27.59	27.65	-105.1	4,583	-2.29%	大賣/鉅額交易
2024/04/25	2	24.93	2	25.13	25.15	0	4,234	0.00%
2024/04/24	6	25.12	0	0.00	25.15	6	4,193	0.14%
2024/04/23	1	24.45	3	24.77	24.70	-2	4,157	-0.05%
2024/04/22	14	25.19	9	25.22	24.50	5	4,141	0.12%
2024/04/19	9	24.67	11	24.54	24.60	-2	4,050	-0.05%
2024/04/18	6	24.78	8	24.78	24.70	-2	4,034	-0.05%
2024/04/17	3	24.53	5	24.20	24.60	-2	4,003	-0.05%
2024/04/16	12	23.26	1	23.25	23.20	11	3,915	0.28%
2024/04/12	4	23.46	8	23.77	23.90	-4	4,022	-0.10%
2024/04/11	1	23.75	0	0.00	23.60	1	4,491	0.02%
2024/04/10	7	23.74	2	23.80	23.70	5	4,730	0.11%
2024/04/09	5	24.10	16	24.36	24.00	-11	4,726	-0.23%
2024/04/03	1	23.55	2	23.65	23.60	-1	4,670	-0.02%
2024/04/02	1	23.45	0	0.00	23.70	1	4,678	0.02%
2024/04/01	2	23.70	0	0.00	23.65	2	4,677	0.04%
2024/03/29	2.1	23.50	3	23.67	23.45	-0.9	4,670	-0.02%
2024/03/28	4	23.80	6	23.59	23.70	-2	4,702	-0.04%
2024/03/27	2	23.50	2	23.25	23.35	0	4,740	0.00%
2024/03/26	3	23.30	1	23.55	23.20	2	4,790	0.04%
2024/03/25	13	24.10	6	24.19	23.80	7	4,720	0.15%
2024/03/22	105	24.09	108	23.88	24.20	-3	4,686	-0.06%	大買/大賣/
2024/03/21	9	24.91	3	24.68	24.35	6	4,675	0.13%
2024/03/20	18	24.24	14	24.52	24.70	4	4,576	0.09%
2024/03/19	154	25.20	55	25.00	24.75	99	4,482	2.21%	大買/
2024/03/18	24	24.37	24	24.79	24.35	0	4,221	0.00%
2024/03/15	104	23.55	106.3	24.69	24.50	-2.3	3,899	-0.06%	大買/大賣/
2024/03/14	0	0.00	1.1	22.70	22.70	-1.1	3,454	-0.03%
2024/03/13	4	20.73	5	20.60	20.65	-1	3,496	-0.03%
2024/03/12	0	0.00	100	19.65	19.65	-100	3,423	-2.92%
2024/03/11	0	0.00	4	19.19	19.40	-4	3,704	-0.11%
2024/03/08	22.5	18.56	23	18.45	18.55	-0.5	3,826	-0.01%
2024/03/06	0.2	17.70	0	0.00	17.65	0.2	3,831	0.01%
2024/03/05	1	17.70	0	0.00	17.80	1	3,818	0.03%
2024/03/04	1	17.50	1	17.45	17.45	0	3,789	0.00%
2024/02/29	0	0.00	6	17.77	17.65	-6	3,792	-0.16%
2024/02/26	2	17.40	0	0.00	17.40	2	3,759	0.05%
2024/02/23	2	17.40	0	0.00	17.30	2	3,747	0.05%
2024/02/22	1	17.80	0	0.00	17.50	1	3,731	0.03%
2024/02/21	4	17.60	5	17.65	17.50	-1	3,696	-0.03%
2024/02/20	1	16.70	0	0.00	16.85	1	3,628	0.03%
2024/02/15	0	0.00	3	15.90	15.90	-3	3,622	-0.08%
2024/02/05	0	0.00	5	15.75	15.75	-5	3,638	-0.14%
2024/02/02	8	16.07	0	0.00	16.05	8	3,621	0.22%
2024/01/31	0.1	16.25	2	16.25	16.30	-1.9	3,584	-0.05%
2024/01/30	0	0.00	3	16.50	16.25	-3	3,581	-0.08%
2024/01/29	0	0.00	15	16.59	16.60	-15	3,569	-0.42%
2024/01/26	0	0.00	2.1	16.65	16.50	-2.1	3,565	-0.06%
2024/01/25	0	0.00	8	16.70	16.55	-8	3,551	-0.23%
2024/01/24	3	16.75	10	16.65	16.70	-7	3,543	-0.20%
2024/01/19	3	16.80	0	0.00	16.70	3	3,498	0.09%
2024/01/18	0	0.00	3	17.00	16.95	-3	3,477	-0.09%
2024/01/17	3	16.85	0	0.00	16.85	3	3,457	0.09%
2024/01/16	1	17.20	0	0.00	17.25	1	3,434	0.03%
2024/01/15	1	17.60	1	17.80	17.60	0	3,405	0.00%
2024/01/12	3	17.73	2	18.00	17.50	1	3,384	0.03%
2024/01/10	1	16.80	1	17.00	17.15	0	3,283	0.00%
2024/01/09	5	17.14	7	17.18	17.40	-2	3,243	-0.06%
2024/01/08	2	17.60	2.5	17.66	17.65	-0.5	3,176	-0.02%
2024/01/05	148	19.18	43	18.30	18.35	105	3,066	3.42%	大買/鉅額交易
2024/01/04	2	18.43	3.7	18.18	18.50	-1.7	2,534	-0.07%
2024/01/03	4	16.83	2	16.88	16.85	2	2,276	0.09%
2024/01/02	16	17.09	16	17.12	16.70	0	2,260	0.00%
2023/12/27	1	16.75	0	0.00	16.60	1	2,179	0.05%
2023/12/26	0	0.00	3	16.60	16.60	-3	2,147	-0.14%
2023/12/25	4	16.23	0	16.50	16.20	4	2,130	0.19%
2023/12/21	4	17.10	2	17.10	17.10	2	2,002	0.10%
2023/12/20	0	0.00	5	16.60	16.70	-5	1,914	-0.26%
2023/12/19	5	16.30	0.4	16.10	16.30	4.6	1,885	0.24%
2023/12/18	6	16.60	10	16.89	16.65	-4	1,844	-0.22%
2023/12/15	4.2	16.36	5	16.65	16.35	-0.8	1,764	-0.05%
2023/12/14	5	16.30	0	0.00	16.30	5	1,750	0.29%
2023/12/13	0	0.00	1	16.90	16.70	-1	1,718	-0.06%
2023/12/12	8	16.98	7	16.86	16.75	1	1,710	0.06%
2023/12/08	5	17.61	7	17.30	17.20	-2	1,628	-0.12%
2023/12/07	5	16.81	2	17.40	16.85	3	1,518	0.20%
2023/12/06	20.1	17.00	48.6	17.07	18.00	-28.5	1,394	-2.04%
2023/12/05	2	17.70	5	17.75	17.75	-3	1,007	-0.30%
2023/12/04	1	15.45	2	15.68	16.15	-1	763	-0.13%
2023/11/28	36	14.43	11	14.12	14.15	25	578	4.32%
2023/11/21	0	0.00	4	13.68	13.65	-4	518	-0.77%
2023/11/15	0.3	13.70	0.1	13.65	13.55	0.2	531	0.04%
2023/11/13	0	0.00	1	13.40	13.25	-1	567	-0.18%
2023/11/07	3	12.65	3	12.65	12.65	0	545	0.00%
2023/11/01	5	12.25	5	12.20	12.20	0	567	0.00%
2023/10/27	3	12.25	3	12.30	12.25	0	572	0.00%
2023/10/20	0	0.00	2	12.50	12.40	-2	588	-0.34%
2023/10/19	18	12.61	16	12.63	12.50	2	589	0.34%
2023/10/12	0	0.00	0.3	12.95	12.95	-0.3	595	-0.05%
2023/10/06	11	13.07	11	13.00	13.25	0	604	0.00%
2023/09/20	3	13.55	3	13.30	13.30	0	664	0.00%
2023/09/18	0	0.00	1	13.30	13.30	-1	653	-0.15%
2023/09/15	0	0.00	1	13.55	13.45	-1	660	-0.15%
2023/09/14	9	13.04	9	13.12	13.05	0	632	0.00%
2023/09/13	0	0.00	0.3	12.80	12.80	-0.3	629	-0.05%
2023/09/08	6	12.75	6	12.70	12.70	0	689	0.00%
2023/08/30	3	12.75	3	12.70	12.70	0	949	0.00%
2023/08/25	0	0.00	3	12.90	12.85	-3	1,032	-0.29%
2023/08/24	1	12.95	0	0.00	12.80	1	1,039	0.10%
2023/08/22	1	13.15	0	0.00	13.05	1	1,097	0.09%
2023/08/18	14	13.53	14	13.72	13.65	0	1,350	0.00%
2023/08/02	1	12.70	0	0.00	12.80	1	1,251	0.08%
2023/07/20	3	12.60	3	12.80	12.85	0	1,239	0.00%
2023/07/13	3	12.75	3	12.50	12.50	0	1,239	0.00%
2023/07/12	5	12.80	5	12.80	12.85	0	1,248	0.00%
2023/07/10	0	0.00	1	13.10	13.10	-1	1,242	-0.08%
2023/07/04	3	13.65	3	13.55	13.50	0	1,238	0.00%
2023/07/03	2	13.63	1	13.75	13.65	1	1,229	0.08%
2023/06/30	0	0.00	3	13.60	13.35	-3	1,217	-0.25%
2023/06/29	6	13.34	3	13.30	13.35	3	1,208	0.25%
2023/06/26	5	13.71	5	13.55	13.55	0	1,215	0.00%
2023/06/14	5	14.25	6	14.45	14.05	-1	1,169	-0.09%
2023/06/13	0	0.00	1	13.85	13.85	-1	1,161	-0.09%
2023/06/09	2	14.43	7	14.24	14.15	-5	1,153	-0.43%
2023/06/08	7	14.54	2	14.60	14.40	5	1,135	0.44%
2023/06/05	3	13.65	3	13.60	13.65	0	1,004	0.00%
2023/06/01	1	13.80	2	13.70	13.65	-1	1,020	-0.10%
2023/05/31	1	13.85	0	0.00	13.85	1	1,050	0.10%
2023/05/30	1	13.45	16	13.40	13.35	-15	1,105	-1.36%
2023/05/29	10	13.64	12	13.55	13.55	-2	1,166	-0.17%
2023/05/25	21	14.48	0	0.00	14.50	21	1,463	1.43%
2023/05/24	4	14.14	2	14.33	14.35	2	1,268	0.16%
2023/05/23	3	12.85	3	13.00	13.05	0	1,193	0.00%
2023/05/16	0	0.00	2	12.70	12.70	-2	1,219	-0.16%
2023/05/11	0	12.80	0	0.00	12.55	0	1,236	0.00%
2023/05/09	5	12.80	5	12.65	12.65	0	1,237	0.00%
2023/05/04	0	0.00	0.2	12.95	12.95	-0.2	1,253	-0.02%
2023/05/02	5	13.00	0	0.00	13.00	5	1,262	0.40%
2023/04/28	0	13.25	0	0.00	13.10	0	1,264	0.00%
2023/04/20	2	13.60	0	0.00	13.50	2	1,262	0.16%
2023/04/19	0	0.00	2.2	13.61	13.60	-2.2	1,263	-0.17%
2023/04/14	0	13.80	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%
2023/04/07	0	13.75	0	0.00	13.70	0	1,257	0.00%
2023/03/16	3	13.87	4	13.88	13.50	-1	1,561	-0.06%
2023/03/09	3	14.75	0	0.00	14.60	3	1,652	0.18%
2023/03/06	1	14.85	1	14.95	15.00	0	1,639	0.00%
2023/03/03	3	15.10	3	15.10	15.10	0	1,631	0.00%
2023/03/02	2	15.38	2	15.25	15.30	0	1,585	0.00%
2023/03/01	0	14.95	10.2	14.45	14.60	-10.2	1,511	-0.67%
2023/02/24	7	15.47	7	15.50	15.05	0	1,448	0.00%
2023/02/23	23	14.95	1.1	15.00	15.05	21.9	1,235	1.78%
2023/02/21	0.3	13.86	0	0.00	13.75	0.3	1,095	0.02%
2023/02/20	0	13.60	0	0.00	13.50	0	1,091	0.00%
2023/02/17	0	13.45	0	0.00	13.50	0	1,083	0.00%
2023/02/15	0	0.00	0.5	13.25	13.15	-0.5	1,082	-0.05%
2023/02/08	3	13.55	3	13.45	13.45	0	1,104	0.00%
2023/01/10	1	13.60	1	13.45	13.45	0	1,119	0.00%
2023/01/09	0	13.45	0	0.00	13.40	0	1,130	0.00%
2022/12/28	1	13.60	1	13.55	13.50	0	1,176	0.00%
2022/12/26	2	13.55	2	13.65	13.65	0	1,175	0.00%
2022/12/23	0	0.00	10	13.90	14.10	-10	1,176	-0.85%
2022/12/22	17	14.39	10	14.75	14.15	7	1,173	0.60%
2022/12/14	1	13.45	0	0.00	13.50	1	999	0.10%
2022/12/06	1	14.15	0	0.00	13.80	1	1,029	0.10%
2022/11/23	2	12.90	2	12.95	12.90	0	922	0.00%
2022/11/17	1	13.45	0	0.00	13.40	1	888	0.11%
2022/11/09	0	13.50	0	0.00	13.35	0	883	0.00%
2022/11/04	10	12.80	10	12.85	12.70	0	876	0.00%
2022/10/06	2	14.30	2	14.20	14.20	0	999	0.00%
2022/09/29	1	13.25	1	13.50	13.30	0	997	0.00%
2022/09/28	0	0.00	5	13.25	12.70	-5	985	-0.51%
2022/09/26	0	0.00	4	13.65	13.65	-4	984	-0.41%
2022/09/22	0	0.00	0.2	15.05	15.10	-0.2	979	-0.02%
2022/09/15	20	15.83	20	15.56	15.50	0	1,009	0.00%
2022/09/07	0	0.00	1	15.10	15.10	-1	1,024	-0.10%
2022/09/05	1	15.95	0	0.00	15.55	1	1,016	0.10%
2022/08/29	0	0.00	1	16.75	16.75	-1	1,022	-0.10%
2022/08/24	0	0.00	1	17.15	17.15	-1	1,085	-0.09%
2022/08/23	0	0.00	1	17.30	17.30	-1	1,159	-0.09%
2022/08/22	0	0.00	3	17.50	17.50	-3	1,176	-0.26%
2022/08/12	0	0.00	2	18.00	18.05	-2	1,345	-0.15%
2022/08/05	4	18.25	0	0.00	18.05	4	1,527	0.26%
2022/08/04	0	0.00	2	17.65	17.65	-2	1,589	-0.13%
2022/08/03	0	0.00	20	21.20	21.15	-20	1,579	-1.27%
2022/08/01	0	0.00	4	21.29	21.35	-4	1,627	-0.25%
2022/07/29	1	20.65	0	0.00	20.60	1	1,642	0.06%
2022/07/27	0	0.00	3	20.30	20.30	-3	1,965	-0.15%
2022/07/26	0	0.00	1	20.05	19.95	-1	1,989	-0.05%
2022/07/22	8	20.00	4	20.20	20.20	4	2,239	0.18%
2022/07/21	21	19.67	0	0.00	19.65	21	2,329	0.90%
2022/07/20	0	0.00	1	19.55	19.20	-1	2,427	-0.04%
2022/07/19	1	19.35	0	0.00	19.30	1	2,702	0.04%
2022/07/14	1	18.05	0	0.00	18.40	1	3,659	0.03%
2022/07/07	4	17.50	3	17.10	17.65	1	3,947	0.03%
2022/07/06	1	17.60	0	0.00	17.20	1	3,970	0.03%
2022/06/28	0	0.00	10	19.40	19.40	-10	4,536	-0.22%
2022/06/24	3	19.05	3	19.00	19.00	0	4,575	0.00%
2022/06/22	5	19.05	15	19.17	18.90	-10	4,646	-0.22%
2022/06/20	5	19.86	5	19.15	19.00	0	4,686	0.00%
2022/06/17	0	0.00	2	20.30	20.25	-2	4,687	-0.04%
2022/06/16	0	0.00	2	20.93	20.35	-2	4,722	-0.04%
2022/06/09	1	22.30	4	22.30	22.50	-3	5,175	-0.06%
2022/06/08	0	22.75	0	0.00	22.75	0	5,395	0.00%
2022/06/07	0	0.00	5	22.70	22.70	-5	6,287	-0.08%
2022/05/31	7	22.36	5	22.50	22.40	2	7,409	0.03%
2022/05/30	1	22.35	0	0.00	22.40	1	8,421	0.01%
2022/05/26	5	22.43	5	22.20	22.20	0	8,792	0.00%
2022/05/24	9	22.31	12	22.33	22.40	-3	10,666	-0.03%
2022/05/23	15	22.83	10	22.55	22.50	5	10,787	0.05%
2022/05/17	2	21.75	2	21.65	21.75	0	11,122	0.00%
2022/05/16	3	21.55	3	22.10	22.10	0	11,094	0.00%
2022/05/13	1	21.80	0	0.00	22.00	1	11,026	0.01%
2022/05/12	0	22.30	5	21.85	21.50	-5	10,993	-0.05%
2022/05/11	0	23.50	0	0.00	23.40	0	10,923	0.00%
2022/05/05	0	0.00	17	24.32	24.30	-17	10,817	-0.16%
2022/05/04	24	24.37	16	24.38	24.10	8	10,737	0.07%
2022/05/03	0	23.45	0	0.00	23.25	0	10,506	0.00%
2022/04/29	21	24.10	9	23.98	23.40	12	10,482	0.11%
2022/04/28	0	0.00	1	23.70	23.30	-1	10,290	-0.01%
2022/04/27	4	23.95	1	24.00	23.75	3	10,231	0.03%
2022/04/26	6.1	24.58	6	24.32	24.05	0.1	10,125	0.00%
2022/04/25	9	25.41	5	25.90	24.40	4	10,002	0.04%
2022/04/22	26.1	26.12	40	25.88	26.80	-14	9,730	-0.14%
2022/04/21	0	0.00	11	24.58	24.40	-11	9,100	-0.12%
2022/04/20	55	25.10	16	25.03	24.25	39	9,032	0.43%
2022/04/18	2	24.30	0	0.00	23.55	2	8,769	0.02%
2022/04/15	3	24.62	0	0.00	24.25	3	8,735	0.03%
2022/04/14	2	24.45	14	24.40	24.15	-12	8,667	-0.14%
2022/04/13	11	23.90	1	23.90	23.85	10	8,537	0.12%
2022/04/12	0	23.20	0	0.00	23.05	0	8,504	0.00%
2022/04/11	1	24.09	1	23.50	23.55	0	8,479	0.00%
2022/04/08	1	24.35	0	24.28	24.00	1	8,456	0.01%
2022/04/07	1	24.42	1	23.85	23.45	0	8,367	0.00%
2022/04/06	12	24.67	11	24.86	24.10	1	8,278	0.01%
2022/04/01	14	24.69	19	24.38	24.25	-5	8,075	-0.06%
2022/03/30	1	23.60	2	23.63	23.50	-1	7,885	-0.01%
2022/03/29	3	23.98	3.1	23.79	23.65	-0.1	7,874	0.00%
2022/03/28	1	23.70	0	0.00	23.70	1	7,813	0.01%
2022/03/25	0	22.60	0	0.00	22.65	0	7,762	0.00%
2022/03/24	1	23.00	0	0.00	23.20	1	7,730	0.01%
2022/03/23	1	23.80	2	23.90	23.55	-1	7,717	-0.01%
2022/03/22	3.1	23.70	0	0.00	23.60	3.1	7,692	0.04%
2022/03/21	0	0.00	0	23.75	24.00	0	7,681	0.00%
2022/03/18	1	23.50	0	0.00	23.75	1	7,652	0.01%
2022/03/17	0	0.00	0	24.40	24.20	0	7,608	0.00%
2022/03/16	0	24.10	4	23.56	23.70	-4	7,527	-0.05%
2022/03/15	3	24.20	20	24.55	24.40	-17	7,438	-0.23%
2022/03/14	1	25.35	1	25.60	25.05	0	7,398	0.00%
2022/03/11	1	25.48	1	25.60	25.45	0	7,320	0.00%
2022/03/10	69	26.46	58.1	25.83	25.30	10.9	7,132	0.15%
2022/03/09	0	0.00	4	24.95	24.95	-4	6,272	-0.06%
2022/03/08	3	24.30	26	22.86	22.70	-23	6,197	-0.37%
2022/03/07	23	25.07	2	24.80	24.55	21	5,986	0.35%
2022/03/04	39.1	25.50	17	25.54	24.65	22.1	5,710	0.39%
2022/03/03	82	25.28	90	25.38	25.35	-8	5,208	-0.15%
2022/03/02	3	22.77	8	23.29	24.20	-5	4,154	-0.12%
2022/03/01	17	22.26	10	22.60	22.00	7	3,983	0.18%
2022/02/25	34	24.99	54	24.49	23.10	-20	3,795	-0.53%
2022/02/24	75	24.10	66	24.28	24.00	9	3,067	0.29%
2022/02/23	2	21.75	7.5	22.28	22.65	-5.5	1,939	-0.28%
2022/02/22	11	20.86	11	21.42	20.60	0	1,827	0.00%
2022/02/21	10	21.55	15	21.90	21.90	-5	1,512	-0.33%
2022/02/18	5	19.69	1	19.00	19.95	4	1,489	0.27%
2022/02/16	1	18.35	0	0.00	18.25	1	1,601	0.06%
2022/02/10	0	0.00	1	18.75	18.55	-1	1,866	-0.05%
2022/02/08	0	0.00	17	18.04	18.55	-17	1,976	-0.86%
2022/02/07	16	17.60	0	0.00	18.40	16	2,032	0.79%
2022/01/18	2	18.50	0	0.00	18.50	2	2,586	0.08%
2022/01/14	0	0.00	2	18.00	17.95	-2	2,789	-0.07%
2022/01/13	0.1	18.55	0	0.00	18.20	0.1	2,844	0.00%
2022/01/12	5	18.45	5	18.30	18.35	0	2,884	0.00%
2022/01/10	12	19.02	0	0.00	18.95	12	3,012	0.40%
2022/01/07	0	0.00	3	19.10	18.95	-3	3,132	-0.10%
2021/12/22	1	20.60	0	0.00	20.25	1	4,271	0.02%
2021/12/10	0	0.00	1	20.85	20.55	-1	4,478	-0.02%
2021/12/06	0	0.00	1	20.65	20.45	-1	4,577	-0.02%
2021/12/03	2	20.20	0	0.00	20.10	2	4,654	0.04%
2021/12/02	0	0.00	1	20.45	20.30	-1	4,912	-0.02%
2021/11/29	1	19.75	0	0.00	19.65	1	5,149	0.02%
2021/11/26	6	19.70	16	19.49	19.65	-10	5,221	-0.19%
2021/11/24	2	20.40	2	20.20	20.40	0	5,451	0.00%
2021/11/22	1.3	20.07	0	0.00	20.10	1.3	5,710	0.02%
2021/11/17	0.1	20.50	3	20.23	20.15	-2.9	6,922	-0.04%
2021/11/16	4	20.84	1	20.65	20.55	3	7,259	0.04%
2021/11/15	4	21.01	4	20.55	20.55	0	7,614	0.00%
2021/11/10	0	0.00	2	22.18	21.80	-2	7,667	-0.03%
2021/11/09	10	22.05	10	21.85	22.20	0	7,692	0.00%
2021/11/08	1	22.45	0	22.30	22.40	1	7,630	0.01%
2021/11/05	0	0.00	2	21.25	21.50	-2	7,622	-0.03%
2021/11/04	0	0.00	1	22.10	21.60	-1	7,679	-0.01%
2021/11/03	5	22.49	1	23.05	22.15	4	7,772	0.05%
2021/11/02	3	22.40	2	22.23	22.00	1	7,833	0.01%
2021/11/01	2.1	21.56	2	22.10	21.65	0.1	7,800	0.00%
2021/10/29	1	21.70	0	0.00	21.70	1	7,825	0.01%
2021/10/26	0	0.00	0.2	21.25	21.45	-0.2	8,291	0.00%
2021/10/22	0	0.00	17	20.78	20.45	-17	9,000	-0.19%
2021/10/21	1	22.15	1	22.15	22.10	0	9,143	0.00%
2021/10/20	1	22.05	0	0.00	21.45	1	9,632	0.01%
2021/10/18	0	0.00	2	21.10	21.65	-2	10,050	-0.02%
2021/10/15	2	21.35	0	0.00	21.85	2	10,222	0.02%
2021/10/13	2	21.60	2	21.58	21.20	0	10,598	0.00%
2021/10/12	0	0.00	5	21.55	21.50	-5	11,212	-0.04%
2021/10/08	2	23.50	5	23.16	22.70	-3	11,310	-0.03%
2021/10/07	17	23.38	10	23.73	23.10	7	11,328	0.06%
2021/10/06	1	22.70	1	22.90	22.35	0	11,220	0.00%
2021/10/05	2	22.78	22	23.40	23.35	-20	11,208	-0.18%
2021/10/04	2	23.10	8	23.11	22.15	-6	11,115	-0.05%
2021/10/01	2	23.65	15	23.75	23.85	-13	11,089	-0.12%
2021/09/30	1	25.05	1	25.00	25.85	0	11,087	0.00%
2021/09/29	1	26.35	1	24.95	24.85	0	11,107	0.00%
2021/09/28	1	25.40	0	0.00	25.70	1	11,158	0.01%
2021/09/27	2	26.50	0	0.00	26.00	2	11,260	0.02%
2021/09/15	5	27.50	0	0.00	27.95	5	13,513	0.04%
2021/09/14	2	28.78	2	28.05	27.95	0	13,918	0.00%
2021/09/13	8	29.43	8	29.03	28.60	0	14,370	0.00%
2021/09/10	0	0.00	5	28.60	28.40	-5	14,344	-0.03%
2021/09/09	2	27.95	0	0.00	28.35	2	14,479	0.01%
2021/09/08	1	27.95	8	27.99	28.00	-7	14,824	-0.05%
2021/09/07	13	28.97	2	29.03	28.55	11	15,480	0.07%
2021/09/06	16	28.96	1	28.85	28.00	15	15,448	0.10%
2021/09/03	0	0.00	4	30.20	29.65	-4	15,419	-0.03%
2021/09/02	13	31.15	4	31.34	30.70	9	15,359	0.06%
2021/09/01	10	31.65	0	0.00	31.20	10	15,292	0.07%
2021/08/31	2	31.50	1	32.45	32.30	1	15,256	0.01%
2021/08/30	12	33.10	1	33.50	32.05	11	15,171	0.07%
2021/08/27	8	32.43	14.2	32.17	31.75	-6.2	15,141	-0.04%
2021/08/26	5	33.09	8	32.96	33.20	-3	15,115	-0.02%
2021/08/25	20	33.42	30	33.68	33.15	-10	15,099	-0.07%
2021/08/24	32	34.28	26	34.74	33.70	6	14,935	0.04%
2021/08/23	2	32.75	4	33.36	33.55	-2	14,149	-0.01%
2021/08/20	9	29.46	24	29.50	30.50	-15	14,090	-0.11%
2021/08/19	18	28.32	9	28.63	27.75	9	13,895	0.06%
2021/08/18	0	0.00	6	24.80	27.65	-6	13,610	-0.04%
2021/08/17	6	25.15	0	0.00	25.15	6	13,622	0.04%
2021/08/13	1	28.55	0	0.00	27.55	1	13,919	0.01%
2021/08/12	2	28.25	5	28.10	28.30	-3	14,050	-0.02%
2021/08/11	6	28.60	7	27.65	27.70	-1	14,065	-0.01%
2021/08/10	0	0.00	15	30.28	29.00	-15	14,027	-0.11%
2021/08/09	7	30.33	2	30.25	30.10	5	13,992	0.04%
2021/08/06	14	29.69	14.1	30.74	30.05	-0.1	13,896	0.00%
2021/08/05	1	29.05	2	28.98	28.80	-1	13,730	-0.01%
2021/08/03	5	30.10	0	0.00	30.35	5	13,778	0.04%
2021/08/02	27	31.07	38	30.85	30.80	-11	13,762	-0.08%
2021/07/30	32	30.80	35	30.68	30.05	-3	13,574	-0.02%
2021/07/29	30.2	32.62	7	32.63	32.20	23.2	13,418	0.17%
2021/07/28	27	31.96	34	32.19	32.00	-7	12,971	-0.05%
2021/07/27	10	31.27	16	31.33	31.25	-6	12,791	-0.05%
2021/07/26	18	32.80	34	33.77	33.30	-16	12,925	-0.12%
2021/07/23	0	0.00	13	30.52	31.45	-13	12,513	-0.10%
2021/07/22	29	30.09	22.1	30.15	28.60	6.9	12,471	0.06%
2021/07/21	14	31.13	10.5	30.89	30.55	3.5	12,569	0.03%
2021/07/20	39.2	32.03	18	31.56	31.90	21.2	12,433	0.17%
2021/07/19	28	36.23	35	36.27	34.55	-7	12,481	-0.06%
2021/07/16	38.3	35.27	54	35.46	35.35	-15.7	12,354	-0.13%
2021/07/15	5.1	32.74	6	33.00	33.00	-0.9	11,876	-0.01%
2021/07/14	10	29.50	9.4	30.16	30.00	0.6	12,108	0.00%
2021/07/13	5	32.65	3	34.73	32.60	2	12,168	0.02%
2021/07/12	12	36.76	5	38.30	36.20	7	12,242	0.06%
2021/07/09	7.1	38.47	4	38.00	37.20	3.1	12,208	0.03%
2021/07/08	33	37.48	12	38.39	39.00	21	12,265	0.17%
2021/07/07	22	37.99	6	38.24	36.10	16	12,525	0.13%
2021/07/06	6.2	38.03	17	38.86	38.25	-10.8	12,506	-0.09%
2021/07/05	10	37.86	16	37.81	38.85	-6	12,467	-0.05%
2021/07/02	6	40.70	16	41.18	40.85	-10	12,448	-0.08%
2021/07/01	4	42.48	15	42.34	43.50	-11	12,366	-0.09%
2021/06/30	37	41.32	18	41.66	42.40	19	12,153	0.16%
2021/06/29	61	37.95	65	38.35	38.55	-4	11,489	-0.03%
2021/06/28	12	35.04	1	35.05	35.05	11	10,734	0.10%
2021/06/25	0	0.00	4	31.90	31.90	-4	10,470	-0.04%
2021/06/24	2	26.60	29	28.46	29.00	-27	10,417	-0.26%
2021/06/23	21	26.92	15	27.50	26.40	6	10,189	0.06%
2021/06/22	16	28.02	36	28.62	29.30	-20	9,789	-0.20%
2021/06/21	0	0.00	10	26.65	26.65	-10	9,355	-0.11%
2021/06/18	3	24.03	22	24.25	24.25	-19	9,466	-0.20%
2021/06/17	8	20.55	23	21.25	22.05	-15	9,624	-0.16%
2021/06/16	120	20.05	114	20.17	20.05	6	9,541	0.06%	大買/大賣/
2021/06/15	5	18.66	25	18.93	19.45	-20	8,924	-0.22%
2021/06/11	14	17.55	24	17.81	17.70	-10	8,886	-0.11%
2021/06/09	6	17.54	6	17.61	17.40	0	8,887	0.00%
2021/06/08	7	17.76	6	17.53	17.50	1	8,857	0.01%
2021/06/07	2	17.35	5	16.53	17.10	-3	8,802	-0.03%
2021/06/04	21	18.07	6	17.83	17.55	15	8,771	0.17%
2021/06/03	2	17.98	35	18.06	18.00	-33	8,659	-0.38%
2021/06/02	31	18.18	31	18.09	17.65	0	8,577	0.00%
2021/06/01	2	17.73	8	17.74	18.05	-6	8,421	-0.07%
2021/05/31	7	17.79	5	18.30	17.40	2	8,325	0.02%
2021/05/28	26	18.01	11	18.16	18.05	15	8,254	0.18%
2021/05/27	0	0.00	13	18.42	18.00	-13	8,153	-0.16%
2021/05/26	7	17.82	12	18.10	17.65	-5	7,984	-0.06%
2021/05/25	14	17.74	11	18.61	17.80	3	7,866	0.04%
2021/05/24	38	18.20	15	18.07	18.05	23	7,701	0.30%
2021/05/21	19.1	16.77	14	16.80	17.00	5.1	7,503	0.07%
2021/05/20	30	15.96	29	16.19	15.85	1	7,359	0.01%
2021/05/19	0	0.00	2	14.65	15.20	-2	7,285	-0.03%
2021/05/18	5	13.29	13	13.40	13.85	-8	7,272	-0.11%
2021/05/17	13	12.91	12	13.14	12.60	1	7,259	0.01%
2021/05/14	2	14.90	5	14.33	14.00	-3	7,222	-0.04%
2021/05/13	4	14.95	5	14.93	14.75	-1	7,160	-0.01%
2021/05/12	13	16.57	3	16.75	16.35	10	7,136	0.14%
2021/05/11	13	18.93	11	19.11	18.15	2	7,121	0.03%
2021/05/10	2	19.15	1	19.00	18.75	1	7,010	0.01%
2021/05/07	2	17.70	4	18.45	18.40	-2	6,923	-0.03%
2021/05/06	4	18.21	2	18.05	18.00	2	6,865	0.03%
2021/05/05	2	18.45	21	18.66	18.35	-19	6,797	-0.28%
2021/05/04	17	18.39	72	18.93	18.10	-55	6,724	-0.82%
2021/05/03	29	21.35	25	21.17	20.10	4	6,612	0.06%
2021/04/29	15	20.29	15.2	20.20	20.90	-0.2	6,287	0.00%
2021/04/28	6	20.78	22.3	20.46	20.50	-16.3	6,268	-0.26%
2021/04/27	9	20.97	7	20.93	20.80	2	6,076	0.03%
2021/04/26	5	19.55	5	19.22	19.80	0	5,744	0.00%
2021/04/23	19	18.66	18	18.68	18.00	1	5,636	0.02%
2021/04/22	76	19.59	105	19.91	19.10	-29	5,455	-0.53%	大賣/
2021/04/21	7	18.55	19	19.10	19.10	-12	5,187	-0.23%
2021/04/20	5	16.88	13	17.16	17.40	-8	4,994	-0.16%
2021/04/19	0	0.00	1	15.85	15.85	-1	4,626	-0.02%
2021/04/16	5	14.50	2	14.13	14.45	3	4,560	0.07%
2021/04/15	8	13.94	1	14.10	13.95	7	4,468	0.16%
2021/04/14	9	14.32	8	14.20	13.75	1	4,484	0.02%
2021/04/13	17	14.37	17	14.93	14.00	0	4,432	0.00%
2021/04/12	8	14.09	12	14.24	14.10	-4	4,304	-0.09%
2021/04/09	8	13.86	19	13.93	13.70	-11	4,398	-0.25%
2021/04/08	15	14.22	28	14.35	14.25	-13	4,535	-0.29%
2021/04/07	8	13.74	2	13.90	13.80	6	4,541	0.13%
2021/04/06	2	13.35	2	13.45	13.40	0	4,692	0.00%
2021/04/01	0	0.00	10	13.60	13.40	-10	4,746	-0.21%
2021/03/31	15	13.55	8	13.77	13.45	7	4,761	0.15%
2021/03/30	1	13.35	0	0.00	13.30	1	4,712	0.02%
2021/03/29	5	13.66	1	13.80	13.40	4	4,715	0.08%
2021/03/26	0	0.00	2	13.60	13.60	-2	4,788	-0.04%
2021/03/25	1	13.15	0	0.00	13.15	1	4,825	0.02%
2021/03/24	0	0.00	1	13.75	13.70	-1	4,820	-0.02%
2021/03/23	26	13.24	11	14.63	13.20	15	4,762	0.31%
2021/03/22	15	14.68	3	14.73	14.55	12	4,594	0.26%
2021/03/19	4	13.55	6	13.53	14.10	-2	4,268	-0.05%
2021/03/18	1	12.85	1	12.70	12.85	0	3,954	0.00%
2021/03/17	2	12.43	2	12.08	12.15	0	3,797	0.00%
2021/03/16	1	12.15	0	0.00	12.25	1	3,572	0.03%
2021/03/09	1	10.25	1	10.20	10.30	0	3,391	0.00%
2021/03/08	2	9.99	0	0.00	9.98	2	3,376	0.06%
2021/03/05	0	0.00	2	9.93	9.93	-2	3,356	-0.06%
2021/03/04	2	10.05	0	0.00	10.00	2	3,342	0.06%
2021/03/03	0	0.00	3	9.98	10.00	-3	3,330	-0.09%
2021/03/02	3	10.35	0	0.00	9.90	3	3,312	0.09%
2021/02/26	0	0.00	1	10.15	10.15	-1	3,297	-0.03%
2021/02/24	0	0.00	10	10.50	10.20	-10	3,270	-0.31%
2021/02/23	10	10.40	0	0.00	10.40	10	3,250	0.31%
2021/02/22	2	10.30	4	10.55	10.40	-2	3,208	-0.06%
2021/02/19	3	10.25	2	10.45	10.10	1	3,158	0.03%
2021/02/18	0	0.00	2	9.67	10.15	-2	3,041	-0.07%
2021/02/03	8	9.55	7	9.63	9.18	1	2,929	0.03%
2021/02/02	2	9.55	2	9.70	9.61	0	2,905	0.00%
2021/02/01	7	9.13	8	9.11	8.93	-1	2,858	-0.03%
2021/01/29	1	9.13	0	0.00	9.24	1	2,833	0.04%
2021/01/28	0	0.00	7	9.73	9.67	-7	2,804	-0.25%
2021/01/27	2	9.75	0	0.00	9.61	2	2,782	0.07%
2021/01/26	3	9.89	0	0.00	9.89	3	2,752	0.11%
2021/01/25	7	10.43	5	10.24	10.25	2	2,711	0.07%
2021/01/22	0	0.00	12	9.51	9.90	-12	2,634	-0.46%
2021/01/21	11	9.50	6	9.90	9.50	5	2,563	0.20%
2021/01/20	34	9.77	25	9.29	9.18	9	2,429	0.37%
2021/01/19	4	10.70	15	10.87	10.15	-11	2,397	-0.46%
2021/01/18	16	10.44	0	0.00	10.50	16	2,379	0.67%
2021/01/15	2	10.70	10	10.77	10.80	-8	2,344	-0.34%
2021/01/14	0	0.00	5	12.31	11.80	-5	2,297	-0.22%
2021/01/13	1	11.25	4	11.25	11.30	-3	2,235	-0.13%
2021/01/12	6	11.80	0	0.00	11.80	6	2,180	0.28%
2021/01/11	2	13.03	2	13.45	13.10	0	2,125	0.00%
2021/01/08	11	12.75	1	12.75	12.75	10	2,040	0.49%
2021/01/07	4	14.60	12	14.15	14.15	-8	1,990	-0.40%
2021/01/06	2	15.70	0	0.00	15.70	2	1,924	0.10%
2021/01/05	13	14.11	30	14.27	14.30	-17	1,827	-0.93%
2021/01/04	7	12.39	6	12.89	13.00	1	1,574	0.06%
2020/12/31	0	0.00	31	11.02	11.85	-31	1,413	-2.19%
2020/12/30	17	10.92	4	11.09	10.80	13	1,201	1.08%
2020/12/29	20	11.38	41	11.40	11.40	-21	1,069	-1.96%
2020/12/28	2	10.33	0	0.00	10.40	2	865	0.23%
2020/12/25	6	9.42	10	9.44	9.46	-4	766	-0.52%
2020/12/24	6	9.38	0	0.00	9.17	6	710	0.84%
2020/12/22	50	10.06	42	9.37	9.07	8	624	1.28%
2020/12/21	27	9.37	0	0.00	9.39	27	484	5.57%
2020/12/18	0	0.00	5	8.50	8.54	-5	386	-1.29%
2020/12/15	5	7.66	0	0.00	7.70	5	314	1.59%
2020/12/14	0	0.00	1	7.60	7.61	-1	298	-0.34%
2020/12/10	0	0.00	3	7.48	7.44	-3	283	-1.06%
2020/11/24	0	0.00	6	7.36	7.42	-6	317	-1.89%
2020/11/10	4	7.42	0	0.00	7.25	4	304	1.31%
2020/11/05	5	7.11	0	0.00	7.09	5	275	1.82%
2020/09/28	2	7.00	2	7.20	7.00	0	269	0.00%
2020/09/24	0	0.00	1	7.24	7.11	-1	267	-0.37%
2020/09/23	2	7.47	0	0.00	7.43	2	259	0.77%
2020/09/01	0	0.00	1	7.12	7.13	-1	242	-0.41%
2020/08/31	1	7.07	0	0.00	7.11	1	235	0.43%
2020/04/27	0	0.00	0.1	6.10	5.93	-0.1	228	-0.04%
2019/08/06	0	0.00	1	7.59	7.82	-1	149	-0.67%
2019/04/18	0	0.00	1	7.61	7.58	-1	173	-0.58%
2019/04/11	0	0.00	0.1	7.54	7.59	-0.1	161	-0.07%
2018/12/04	1	7.78	0	0.00	7.70	1	137	0.73%
2018/11/16	0	0.00	4	6.74	6.79	-4	91	-4.36%
2018/10/02	4	7.38	0	0.00	7.29	4	167	2.39%
2018/08/13	0	0.00	7	7.75	7.65	-7	463	-1.51%
2018/08/09	2	8.00	0	0.00	7.95	2	474	0.42%
2018/07/19	0	0.00	1	8.20	8.19	-1	571	-0.17%
2018/07/16	0	0.00	2	8.38	8.42	-2	574	-0.35%
2018/07/06	0	0.00	11	8.88	8.61	-11	575	-1.91%
2018/07/05	2	9.27	13	9.21	9.16	-11	549	-2.00%
2018/07/04	5	9.00	0	0.00	9.07	5	532	0.94%
2018/07/03	5	8.94	13	8.77	8.85	-8	515	-1.55%
2018/07/02	2	8.39	0	0.00	8.60	2	509	0.39%
2018/06/27	0	0.00	10	8.17	8.19	-10	465	-2.15%
2018/06/26	0	0.00	75	7.72	7.80	-75	433	-17.28%
2018/06/21	0	0.00	2	7.86	7.90	-2	440	-0.45%
2018/06/20	0	0.00	2	7.89	7.88	-2	469	-0.43%
2018/06/15	0	0.00	3	7.85	7.85	-3	481	-0.62%
2018/06/12	1	7.83	0	0.00	7.94	1	633	0.16%
2018/06/06	5	8.00	0	0.00	7.95	5	831	0.60%
2018/05/25	0	0.00	1	7.49	7.54	-1	794	-0.13%
2018/05/16	10	7.51	0	0.00	7.51	10	765	1.31%
2018/05/15	13	7.57	2	7.48	7.40	11	741	1.48%
2018/05/14	10	7.53	1	7.54	7.58	9	735	1.22%
2018/05/08	2	7.26	0	0.00	7.33	2	678	0.29%
2018/05/07	2	7.18	0	0.00	7.34	2	674	0.30%
2018/04/10	2	7.36	0	0.00	7.26	2	610	0.33%
2018/04/02	10	7.30	0	0.00	7.30	10	596	1.68%
2018/03/30	10	7.26	0	0.00	7.26	10	596	1.68%
2018/03/23	1	7.38	0	0.00	7.23	1	581	0.17%
2018/03/15	30	7.76	0	0.00	7.36	30	369	8.11%
2018/03/14	9	7.68	0	0.00	7.66	9	264	3.40%
2018/03/08	20	7.25	0	0.00	7.28	20	142	14.02%
2018/02/09	0	0.00	0.9	6.70	6.71	-0.9	144	-0.60%
2018/02/06	0	0.00	30	6.77	6.87	-30	148	-20.17%