志信 (2611)-元大-大里德芳券商分點個股進出

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－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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	16	27.52	13	26.95	27.65	3	4,583	0.07%
2024/04/25	7	25.03	7	24.98	25.15	0	4,234	0.00%
2024/04/24	0	0.00	2	25.10	25.15	-2	4,193	-0.05%
2024/04/22	4	24.96	2	24.88	24.50	2	4,141	0.05%
2024/04/19	2	24.73	4	24.35	24.60	-2	4,050	-0.05%
2024/04/18	4	24.88	3	24.85	24.70	1	4,034	0.02%
2024/04/17	3	24.57	4	24.65	24.60	-1	4,003	-0.02%
2024/04/16	1	23.30	0	0.00	23.20	1	3,915	0.03%
2024/04/15	3	23.73	0	0.00	23.70	3	3,941	0.08%
2024/04/12	1	23.35	1	23.25	23.90	0	4,022	0.00%
2024/04/11	3	23.70	1	23.65	23.60	2	4,491	0.04%
2024/04/10	2	23.80	3	23.97	23.70	-1	4,730	-0.02%
2024/04/09	45	24.10	2	23.90	24.00	43	4,726	0.91%
2024/04/08	28	23.68	0	0.00	24.10	28	4,708	0.59%
2024/04/03	3	23.65	0	0.00	23.60	3	4,670	0.06%
2024/04/02	4	23.73	0	0.00	23.70	4	4,678	0.09%
2024/04/01	1	23.80	1	23.65	23.65	0	4,677	0.00%
2024/03/29	2	23.63	0	0.00	23.45	2	4,670	0.04%
2024/03/28	6	23.68	3	23.72	23.70	3	4,702	0.06%
2024/03/27	2	23.28	0	0.00	23.35	2	4,740	0.04%
2024/03/26	1	23.20	4	23.20	23.20	-3	4,790	-0.06%
2024/03/25	4	24.40	2	24.35	23.80	2	4,720	0.04%
2024/03/22	2	23.90	4.5	23.75	24.20	-2.5	4,686	-0.05%
2024/03/21	1	24.90	2	24.90	24.35	-1	4,675	-0.02%
2024/03/20	3	24.40	4	24.60	24.70	-1	4,576	-0.02%
2024/03/19	24	24.96	23.2	25.13	24.75	0.8	4,482	0.02%
2024/03/18	15	24.49	7	24.43	24.35	8	4,221	0.19%
2024/03/15	11	24.54	16	24.67	24.50	-5	3,899	-0.13%
2024/03/13	2	19.83	7	20.43	20.65	-5	3,496	-0.14%
2024/03/12	2	19.50	5	19.44	19.65	-3	3,423	-0.09%
2024/03/11	4	18.90	23	18.52	19.40	-19	3,704	-0.51%
2024/03/08	19	18.51	3	18.23	18.55	16	3,826	0.42%
2024/03/07	3	17.65	1	17.70	17.70	2	3,805	0.05%
2024/03/06	2	17.78	2	17.78	17.65	0	3,831	0.00%
2024/03/05	1	17.75	2	17.80	17.80	-1	3,818	-0.03%
2024/03/01	1	17.70	1	17.55	17.50	0	3,792	0.00%
2024/02/29	1	17.85	10	17.70	17.65	-9	3,792	-0.24%
2024/02/26	0	0.00	5	17.30	17.40	-5	3,759	-0.13%
2024/02/23	2	17.58	4	17.46	17.30	-2	3,747	-0.05%
2024/02/22	5	17.49	3	17.53	17.50	2	3,731	0.05%
2024/02/21	2	17.53	2	17.55	17.50	0	3,696	0.00%
2024/02/20	8	16.85	2	16.83	16.85	6	3,628	0.17%
2024/02/19	0	0.00	4	16.15	16.55	-4	3,611	-0.11%
2024/02/16	2	15.95	0	0.00	16.05	2	3,606	0.06%
2024/02/05	0	0.00	0.1	15.94	15.75	-0.1	3,638	0.00%
2024/01/31	2	16.25	0	0.00	16.30	2	3,584	0.06%
2024/01/29	0	0.00	0.1	16.50	16.60	-0.1	3,569	0.00%
2024/01/25	1	16.75	1	16.80	16.55	0	3,551	0.00%
2024/01/19	1	17.10	1	16.70	16.70	0	3,498	0.00%
2024/01/18	0	0.00	1	17.10	16.95	-1	3,477	-0.03%
2024/01/16	0	0.00	1	17.20	17.25	-1	3,434	-0.03%
2024/01/15	1	17.55	3	17.68	17.60	-2	3,405	-0.06%
2024/01/12	3	17.78	1	17.85	17.50	2	3,384	0.06%
2024/01/11	1	17.25	1	17.25	17.40	0	3,320	0.00%
2024/01/09	2	16.95	2	17.05	17.40	0	3,243	0.00%
2024/01/08	12	17.78	11.2	17.75	17.65	0.8	3,176	0.03%
2024/01/05	60.2	18.75	42	18.54	18.35	18.2	3,066	0.59%
2024/01/04	53	17.63	61	18.29	18.50	-8	2,534	-0.32%
2023/12/28	0	0.00	2	16.35	16.60	-2	2,210	-0.09%
2023/12/27	10	17.00	10	16.97	16.60	0	2,179	0.00%
2023/12/26	0.5	16.50	0	0.00	16.60	0.5	2,147	0.02%
2023/12/22	2	17.10	0	0.00	17.10	2	2,074	0.10%
2023/12/21	2	17.30	2	17.30	17.10	0	2,002	0.00%
2023/12/18	3	16.70	3	16.67	16.65	0	1,844	0.00%
2023/12/15	1	16.40	0	0.00	16.35	1	1,764	0.06%
2023/12/13	1	16.80	1	16.95	16.70	0	1,718	0.00%
2023/12/12	1	17.20	1	17.10	16.75	0	1,710	0.00%
2023/12/11	0	0.00	1	17.20	16.90	-1	1,675	-0.06%
2023/12/08	3	17.33	13	17.35	17.20	-10	1,628	-0.61%
2023/12/07	4	17.21	5	17.08	16.85	-1	1,518	-0.07%
2023/12/06	16	17.50	12.3	17.82	18.00	3.8	1,394	0.27%
2023/12/05	4	17.71	9	17.74	17.75	-5	1,007	-0.50%
2023/12/04	3	15.67	6	15.98	16.15	-3	763	-0.39%
2023/12/01	1.2	14.57	2	14.48	14.70	-0.9	646	-0.13%
2023/11/24	2	13.95	0	0.00	14.00	2	545	0.37%
2023/11/22	0	0.00	2	13.75	13.55	-2	517	-0.39%
2023/11/20	2	13.70	0.1	13.70	13.70	1.9	517	0.37%
2023/11/16	0	0.00	2	13.60	13.75	-2	513	-0.39%
2023/11/06	0	0.00	1	12.65	12.60	-1	553	-0.18%
2023/10/31	0	0.00	1	12.30	12.25	-1	567	-0.18%
2023/10/30	0	0.00	1	12.35	12.30	-1	567	-0.18%
2023/10/27	0	0.00	0.3	12.35	12.25	-0.3	572	-0.05%
2023/10/24	0	0.00	1	12.45	12.40	-1	584	-0.17%
2023/10/19	0	0.00	2	12.58	12.50	-2	589	-0.34%
2023/10/18	1	12.40	0	0.00	12.40	1	590	0.17%
2023/10/06	1	13.20	2	13.38	13.25	-1	604	-0.17%
2023/10/05	0	0.00	3	13.00	12.90	-3	602	-0.50%
2023/10/04	0	0.00	0.2	12.80	12.80	-0.2	607	-0.03%
2023/09/25	2	13.05	0	0.00	13.10	2	649	0.31%
2023/09/22	0	0.00	2	13.05	13.20	-2	659	-0.30%
2023/09/21	0	0.00	2	13.45	13.20	-2	664	-0.30%
2023/09/20	10	13.51	0	0.00	13.30	10	664	1.50%
2023/09/18	0	13.55	0	0.00	13.30	0	653	0.00%
2023/09/15	3	13.42	3	13.63	13.45	0	660	0.00%
2023/08/30	0	0.00	1.1	12.75	12.70	-1.1	949	-0.12%
2023/08/21	1	12.95	1	13.05	13.00	0	1,291	0.00%
2023/08/17	0.1	13.45	3	13.10	13.05	-2.9	1,286	-0.23%
2023/08/14	0	0.00	3	13.00	12.70	-3	1,277	-0.23%
2023/08/10	0	0.00	0.3	13.40	13.30	-0.3	1,267	-0.02%
2023/08/09	0	0.00	1	13.00	13.35	-1	1,265	-0.08%
2023/08/04	0	0.00	3	12.88	12.95	-3	1,249	-0.24%
2023/08/02	1	12.65	0	0.00	12.80	1	1,251	0.08%
2023/08/01	2	12.75	3	12.65	12.75	-1	1,248	-0.08%
2023/07/19	1	12.70	0	0.00	12.55	1	1,237	0.08%
2023/07/03	10	13.62	5	13.72	13.65	5	1,229	0.41%
2023/06/27	0	0.00	3	13.48	13.25	-3	1,215	-0.25%
2023/06/26	0	0.00	1	13.55	13.55	-1	1,215	-0.08%
2023/06/21	0	0.00	3	13.95	13.75	-3	1,210	-0.25%
2023/06/19	1	14.05	2	14.10	14.15	-1	1,195	-0.08%
2023/06/16	4	14.10	0	0.00	14.05	4	1,192	0.34%
2023/06/15	2	14.20	1	14.10	14.05	1	1,178	0.08%
2023/06/14	3	14.30	3	14.38	14.05	0	1,169	0.00%
2023/06/12	0	0.00	2	13.90	13.80	-2	1,161	-0.17%
2023/06/09	1	14.05	1	14.05	14.15	0	1,153	0.00%
2023/06/08	7	14.57	2	14.45	14.40	5	1,135	0.44%
2023/06/05	0	0.00	2	13.60	13.65	-2	1,004	-0.20%
2023/06/01	1	13.70	0	0.00	13.65	1	1,020	0.10%
2023/05/31	2	13.90	1	14.10	13.85	1	1,050	0.10%
2023/05/25	6	14.53	1	14.20	14.50	5	1,463	0.34%
2023/05/24	2	14.13	1	14.30	14.35	1	1,268	0.08%
2023/05/23	0.7	13.00	0	0.00	13.05	0.7	1,193	0.06%
2023/05/19	0	0.00	0.1	12.95	12.75	-0.1	1,205	-0.01%
2023/05/15	0	0.00	3.3	12.36	12.55	-3.3	1,225	-0.27%
2023/05/12	2	12.55	0	0.00	12.55	2	1,225	0.16%
2023/05/11	2	12.63	0	0.00	12.55	2	1,236	0.16%
2023/05/09	0	0.00	2	12.70	12.65	-2	1,237	-0.16%
2023/05/03	0	0.00	1	12.90	12.90	-1	1,261	-0.08%
2023/04/25	1	12.75	0	0.00	12.70	1	1,270	0.08%
2023/04/24	3	13.15	0	0.00	13.10	3	1,261	0.24%
2023/04/19	1	13.65	3	13.65	13.60	-2	1,263	-0.16%
2023/04/17	2	14.13	0	0.00	14.00	2	1,257	0.16%
2023/04/06	0	0.00	21	13.65	13.55	-21	1,269	-1.65%
2023/03/31	0	0.00	19	13.60	13.55	-19	1,295	-1.47%
2023/03/29	0	0.00	30	13.45	13.45	-30	1,533	-1.96%
2023/03/28	0	0.00	1	13.60	13.45	-1	1,537	-0.07%
2023/03/27	1	13.60	1.1	13.65	13.80	-0.1	1,540	-0.01%
2023/03/22	0	0.00	1	13.85	13.85	-1	1,552	-0.06%
2023/03/13	0	0.00	2	13.73	14.05	-2	1,556	-0.13%
2023/03/09	16	14.76	0	0.00	14.60	16	1,652	0.97%
2023/03/08	0	0.00	2	14.85	14.70	-2	1,645	-0.12%
2023/03/06	2	14.93	0	0.00	15.00	2	1,639	0.12%
2023/03/03	1	15.10	1	15.15	15.10	0	1,631	0.00%
2023/03/02	56	15.29	0	0.00	15.30	56	1,585	3.53%
2023/02/24	13	15.36	13.2	15.43	15.05	-0.2	1,448	-0.01%
2023/02/23	2	14.88	23	14.82	15.05	-21	1,235	-1.70%
2023/02/22	2	13.70	0	0.00	13.70	2	1,101	0.18%
2023/02/09	1	13.45	0	0.00	13.45	1	1,097	0.09%
2023/02/03	10	13.70	0	0.00	13.60	10	1,113	0.90%
2023/01/17	0	0.00	0.1	13.25	13.10	-0.1	1,111	-0.01%
2022/12/22	11	14.44	0	0.00	14.15	11	1,173	0.94%
2022/12/21	0	0.00	3	13.88	13.75	-3	978	-0.31%
2022/12/05	0	0.00	3.5	14.16	14.10	-3.5	1,049	-0.33%
2022/12/02	0	0.00	1	14.10	14.10	-1	1,049	-0.10%
2022/12/01	0	0.00	8.2	14.68	14.70	-8.2	1,018	-0.80%
2022/11/30	1	13.40	0	0.00	13.40	1	934	0.11%
2022/11/29	1	13.45	1	13.45	13.50	0	941	0.00%
2022/11/23	1	12.90	0	0.00	12.90	1	922	0.11%
2022/11/21	1	13.05	1	12.85	12.75	0	897	0.00%
2022/11/10	0	0.00	1.1	13.40	13.35	-1.1	883	-0.12%
2022/11/07	0	0.00	1	13.20	13.10	-1	881	-0.11%
2022/10/25	1	12.60	0	0.00	12.20	1	945	0.11%
2022/10/14	0	0.00	1	12.90	12.90	-1	997	-0.10%
2022/10/13	0	0.00	1	12.45	12.05	-1	1,002	-0.10%
2022/10/11	1	13.40	0	0.00	13.35	1	997	0.10%
2022/09/30	6	13.25	0	0.00	13.70	6	1,001	0.60%
2022/09/29	0	0.00	8	13.34	13.30	-8	997	-0.80%
2022/09/26	6	13.65	0	0.00	13.65	6	984	0.61%
2022/09/22	0	0.00	1	15.10	15.10	-1	979	-0.10%
2022/09/21	4	15.21	3	15.25	15.20	1	980	0.10%
2022/09/19	1	14.85	0	0.00	14.85	1	989	0.10%
2022/09/15	0	0.00	1	15.65	15.50	-1	1,009	-0.10%
2022/09/13	1	15.20	0	0.00	15.15	1	999	0.10%
2022/09/12	0	0.00	1	15.75	15.30	-1	1,026	-0.10%
2022/09/06	1	15.15	0	0.00	15.10	1	1,013	0.10%
2022/08/26	1	17.65	1	17.65	17.50	0	1,062	0.00%
2022/08/24	0	0.00	2	17.35	17.15	-2	1,085	-0.18%
2022/08/23	1	17.35	0	0.00	17.30	1	1,159	0.09%
2022/08/19	1	17.85	0	0.00	17.85	1	1,181	0.08%
2022/08/16	0	0.00	7.9	17.76	17.75	-7.9	1,247	-0.63%
2022/08/12	1	18.05	0	0.00	18.05	1	1,345	0.07%
2022/08/04	5	17.86	0	0.00	17.65	5	1,589	0.31%
2022/08/03	0	0.00	1	21.15	21.15	-1	1,579	-0.06%
2022/08/02	7	20.98	0	0.00	21.00	7	1,600	0.44%
2022/08/01	0	0.00	4	21.20	21.35	-4	1,627	-0.25%
2022/07/29	1	20.60	0	0.00	20.60	1	1,642	0.06%
2022/07/22	0	0.00	4	19.95	20.20	-4	2,239	-0.18%
2022/07/20	1	19.30	0	0.00	19.20	1	2,427	0.04%
2022/07/19	1	19.30	0	0.00	19.30	1	2,702	0.04%
2022/07/15	1	18.20	0	0.00	18.35	1	3,405	0.03%
2022/07/14	1	17.80	0	0.00	18.40	1	3,659	0.03%
2022/07/11	0	0.00	2	18.30	18.30	-2	3,789	-0.05%
2022/07/04	2	17.60	0	0.00	17.15	2	4,082	0.05%
2022/07/01	2	17.20	1	17.85	17.10	1	4,160	0.02%
2022/06/29	0	0.00	2	18.93	19.00	-2	4,533	-0.04%
2022/06/27	2	19.80	0	0.00	19.85	2	4,541	0.04%
2022/06/23	0	0.00	1	18.20	18.30	-1	4,623	-0.02%
2022/06/22	0	0.00	1	19.05	18.90	-1	4,646	-0.02%
2022/06/16	2	20.60	1	21.60	20.35	1	4,722	0.02%
2022/06/13	0	0.00	1	21.80	21.45	-1	4,955	-0.02%
2022/06/01	0	0.00	1	22.55	22.40	-1	6,894	-0.01%
2022/05/31	2	22.45	2	22.30	22.40	0	7,409	0.00%
2022/05/30	1	22.75	1	22.35	22.40	0	8,421	0.00%
2022/05/26	3	22.18	1	22.10	22.20	2	8,792	0.02%
2022/05/25	1	22.20	1	22.40	22.35	0	9,530	0.00%
2022/05/24	1	22.20	1	22.40	22.40	0	10,666	0.00%
2022/05/23	5	22.95	7	22.46	22.50	-2	10,787	-0.02%
2022/05/20	3	21.97	2	21.80	21.65	1	11,044	0.01%
2022/05/19	1	20.90	20	21.53	21.60	-19	11,090	-0.17%
2022/05/17	25	21.73	25	21.88	21.75	0	11,122	0.00%
2022/05/16	1	21.70	0	0.00	22.10	1	11,094	0.01%
2022/05/12	4	22.73	4	21.95	21.50	0	10,993	0.00%
2022/05/11	0	0.00	1	23.40	23.40	-1	10,923	-0.01%
2022/05/10	4	23.73	3	23.85	23.70	1	10,910	0.01%
2022/05/09	1	23.65	1	23.70	23.50	0	10,866	0.00%
2022/05/05	2	24.38	0	0.00	24.30	2	10,817	0.02%
2022/05/04	9	24.38	7	24.29	24.10	2	10,737	0.02%
2022/05/03	1	23.20	0	0.00	23.25	1	10,506	0.01%
2022/04/29	9	24.24	5	24.10	23.40	4	10,482	0.04%
2022/04/28	2	23.60	0	0.00	23.30	2	10,290	0.02%
2022/04/27	14	23.90	12	23.28	23.75	2	10,231	0.02%
2022/04/26	12	24.67	8.6	25.00	24.05	3.4	10,125	0.03%
2022/04/25	25.6	25.47	23	24.45	24.40	2.6	10,002	0.03%
2022/04/22	18	25.73	34	26.25	26.80	-16	9,730	-0.16%
2022/04/21	2	24.88	1	24.50	24.40	1	9,100	0.01%
2022/04/20	4	24.44	9	24.89	24.25	-5	9,032	-0.06%
2022/04/19	12	24.13	11	23.75	23.70	1	8,785	0.01%
2022/04/15	7	24.54	2	24.75	24.25	5	8,735	0.06%
2022/04/14	4	24.45	5	24.96	24.15	-1	8,667	-0.01%
2022/04/13	1	23.70	1	24.10	23.85	0	8,537	0.00%
2022/04/12	3	23.37	1	23.15	23.05	2	8,504	0.02%
2022/04/08	4	24.08	1	24.20	24.00	3	8,456	0.04%
2022/04/07	3	23.93	5	23.90	23.45	-2	8,367	-0.02%
2022/04/06	12	24.60	23	24.58	24.10	-11	8,278	-0.13%
2022/04/01	1	24.40	5	24.15	24.25	-4	8,075	-0.05%
2022/03/31	1	23.25	0	0.00	23.20	1	7,890	0.01%
2022/03/30	0	0.00	7	23.50	23.50	-7	7,885	-0.09%
2022/03/28	1	22.75	2	23.50	23.70	-1	7,813	-0.01%
2022/03/25	1	22.60	0	0.00	22.65	1	7,762	0.01%
2022/03/24	3	23.12	0	0.00	23.20	3	7,730	0.04%
2022/03/23	2	24.05	0	0.00	23.55	2	7,717	0.03%
2022/03/22	2	23.83	0	0.00	23.60	2	7,692	0.03%
2022/03/18	60	23.61	60	23.59	23.75	0	7,652	0.00%
2022/03/17	21	24.01	23	24.36	24.20	-2	7,608	-0.03%
2022/03/16	1	23.90	1	25.15	23.70	0	7,527	0.00%
2022/03/15	1	24.50	0	0.00	24.40	1	7,438	0.01%
2022/03/14	7	25.25	6	25.39	25.05	1	7,398	0.01%
2022/03/11	10	25.27	8	25.04	25.45	2	7,320	0.03%
2022/03/10	67	26.08	44	25.83	25.30	23	7,132	0.32%
2022/03/09	0	0.00	2	24.95	24.95	-2	6,272	-0.03%
2022/03/08	3	24.32	6	23.73	22.70	-3	6,197	-0.05%
2022/03/07	28	24.81	31	25.06	24.55	-3	5,986	-0.05%
2022/03/04	61	25.73	67	25.17	24.65	-6	5,710	-0.11%
2022/03/03	76	25.33	68	25.32	25.35	8	5,208	0.15%
2022/03/02	1	23.50	3	24.20	24.20	-2	4,154	-0.05%
2022/03/01	8	22.16	12	21.93	22.00	-4	3,983	-0.10%
2022/02/25	116	24.62	83	23.42	23.10	33	3,795	0.87%	大買/
2022/02/24	48	24.10	29	24.33	24.00	19	3,067	0.62%
2022/02/23	3	21.65	22	22.63	22.65	-19	1,939	-0.98%
2022/02/22	26	21.41	5	21.40	20.60	21	1,827	1.15%
2022/02/21	10	21.30	13	21.78	21.90	-3	1,512	-0.20%
2022/02/18	0	0.00	1	19.95	19.95	-1	1,489	-0.07%
2022/02/16	0	0.00	11	18.36	18.25	-11	1,601	-0.69%
2022/02/09	1	18.75	1	18.40	18.45	0	1,938	0.00%
2022/02/08	1	18.50	11	18.21	18.55	-10	1,976	-0.51%
2022/02/07	1	17.55	1.5	18.13	18.40	-0.5	2,032	-0.02%
2022/01/26	10	16.85	0	0.00	17.10	10	2,190	0.46%
2022/01/18	0	0.00	5	18.50	18.50	-5	2,586	-0.19%
2022/01/10	1	18.90	1	18.90	18.95	0	3,012	0.00%
2022/01/06	1	19.50	0	0.00	19.45	1	3,237	0.03%
2021/12/24	10	20.00	0	0.00	20.00	10	4,110	0.24%
2021/12/21	1	20.30	1	20.45	20.55	0	4,298	0.00%
2021/12/16	0	0.00	10	20.60	20.25	-10	4,390	-0.23%
2021/12/14	10	20.10	0	0.00	19.95	10	4,463	0.22%
2021/12/08	0	0.00	2.5	21.17	20.80	-2.5	4,596	-0.05%
2021/12/07	0	0.00	2	20.95	20.90	-2	4,577	-0.04%
2021/12/02	1	20.60	0	0.00	20.30	1	4,912	0.02%
2021/11/29	2	19.35	0	0.00	19.65	2	5,149	0.04%
2021/11/25	3	20.62	1	20.45	20.15	2	5,309	0.04%
2021/11/22	0	0.00	6	20.30	20.10	-6	5,710	-0.11%
2021/11/19	2	20.05	3	19.77	19.70	-1	5,947	-0.02%
2021/11/17	1	20.20	1	20.15	20.15	0	6,922	0.00%
2021/11/16	1	20.70	1	20.60	20.55	0	7,259	0.00%
2021/11/15	10	20.71	0	0.00	20.55	10	7,614	0.13%
2021/11/10	1	22.20	3	22.20	21.80	-2	7,667	-0.03%
2021/11/09	1	21.85	2	22.35	22.20	-1	7,692	-0.01%
2021/11/08	1	22.05	10	22.10	22.40	-9	7,630	-0.12%
2021/11/05	10	21.40	2	21.43	21.50	8	7,622	0.10%
2021/11/04	1	21.70	2	21.70	21.60	-1	7,679	-0.01%
2021/11/03	2	22.65	0	0.00	22.15	2	7,772	0.03%
2021/11/02	2	22.20	0	0.00	22.00	2	7,833	0.03%
2021/10/27	1	21.45	2	20.98	21.50	-1	8,099	-0.01%
2021/10/26	6	21.50	10	20.93	21.45	-4	8,291	-0.05%
2021/10/25	11	20.77	15	21.48	21.40	-4	8,748	-0.05%
2021/10/22	4	21.40	0	0.00	20.45	4	9,000	0.04%
2021/10/21	5	22.01	20	22.06	22.10	-15	9,143	-0.16%
2021/10/18	0	0.00	2	21.50	21.65	-2	10,050	-0.02%
2021/10/15	15	21.48	5	21.85	21.85	10	10,222	0.10%
2021/10/14	0	0.00	1	21.90	22.10	-1	10,267	-0.01%
2021/10/13	0	0.00	2	21.95	21.20	-2	10,598	-0.02%
2021/10/12	1	21.50	0	0.00	21.50	1	11,212	0.01%
2021/10/08	4	22.71	1	23.05	22.70	3	11,310	0.03%
2021/10/07	2	23.43	5	23.34	23.10	-3	11,328	-0.03%
2021/10/06	2	22.85	2	22.65	22.35	0	11,220	0.00%
2021/10/05	2	23.25	4	23.31	23.35	-2	11,208	-0.02%
2021/10/04	0	0.00	1	23.30	22.15	-1	11,115	-0.01%
2021/10/01	10	24.61	7	24.59	23.85	3	11,089	0.03%
2021/09/30	10	25.13	4	25.13	25.85	6	11,087	0.05%
2021/09/29	13	26.09	12	25.09	24.85	1	11,107	0.01%
2021/09/28	5	25.47	2	25.50	25.70	3	11,158	0.03%
2021/09/24	1	26.75	1	27.45	26.65	0	11,466	0.00%
2021/09/23	4	27.10	10	27.12	26.60	-6	12,106	-0.05%
2021/09/16	0.7	27.69	0	0.00	27.40	0.7	13,240	0.01%
2021/09/15	8	27.95	8	27.90	27.95	0	13,513	0.00%
2021/09/14	5	27.85	5	28.55	27.95	0	13,918	0.00%
2021/09/13	1	29.10	5	29.09	28.60	-4	14,370	-0.03%
2021/09/09	5	27.80	0	0.00	28.35	5	14,479	0.03%
2021/09/08	2	27.90	3	28.05	28.00	-1	14,824	-0.01%
2021/09/07	20	29.00	29	28.78	28.55	-9	15,480	-0.06%
2021/09/06	16	28.33	4	28.50	28.00	12	15,448	0.08%
2021/09/03	2	29.35	16	30.44	29.65	-14	15,419	-0.09%
2021/09/02	18	31.48	18	30.96	30.70	0	15,359	0.00%
2021/09/01	6	31.03	7	31.39	31.20	-1	15,292	-0.01%
2021/08/31	5	31.69	4	32.06	32.30	1	15,256	0.01%
2021/08/30	6	33.45	7	32.16	32.05	-1	15,171	-0.01%
2021/08/27	8.3	32.31	17	32.35	31.75	-8.7	15,141	-0.06%
2021/08/26	15	33.24	15	33.68	33.20	0	15,115	0.00%
2021/08/25	70	33.72	67	33.03	33.15	3	15,099	0.02%
2021/08/24	131	35.50	116	33.80	33.70	15	14,935	0.10%	大買/大賣/
2021/08/23	5	32.40	7	33.34	33.55	-2	14,149	-0.01%
2021/08/20	5	28.77	11	29.95	30.50	-6	14,090	-0.04%
2021/08/19	31	28.48	27	28.41	27.75	4	13,895	0.03%
2021/08/18	7	27.24	9	26.69	27.65	-2	13,610	-0.01%
2021/08/17	2	26.45	0	0.00	25.15	2	13,622	0.01%
2021/08/16	2	27.25	3	27.00	26.45	-1	13,792	-0.01%
2021/08/13	5	28.27	7	28.24	27.55	-2	13,919	-0.01%
2021/08/12	2	28.20	0	0.00	28.30	2	14,050	0.01%
2021/08/11	6	28.80	5	28.01	27.70	1	14,065	0.01%
2021/08/10	5	29.45	3	30.40	29.00	2	14,027	0.01%
2021/08/09	4	30.18	1	30.65	30.10	3	13,992	0.02%
2021/08/06	25	30.48	25	30.05	30.05	0	13,896	0.00%
2021/08/05	1	29.00	1	29.25	28.80	0	13,730	0.00%
2021/08/04	1	30.20	0	0.00	29.85	1	13,720	0.01%
2021/08/03	2	30.63	1	31.20	30.35	1	13,778	0.01%
2021/08/02	1	30.30	3	30.88	30.80	-2	13,762	-0.01%
2021/07/30	8	30.73	7	30.80	30.05	1	13,574	0.01%
2021/07/29	26	32.79	22	32.49	32.20	4	13,418	0.03%
2021/07/28	3	31.83	10	32.66	32.00	-7	12,971	-0.05%
2021/07/27	4	31.83	2	31.93	31.25	2	12,791	0.02%
2021/07/26	23	33.47	3	34.42	33.30	20	12,925	0.15%
2021/07/23	0	0.00	2	31.45	31.45	-2	12,513	-0.02%
2021/07/22	6	29.53	17	28.81	28.60	-11	12,471	-0.09%
2021/07/21	3	29.90	0	0.00	30.55	3	12,569	0.02%
2021/07/20	2	31.85	5	32.20	31.90	-3	12,433	-0.02%
2021/07/19	38.1	36.30	36	36.25	34.55	2.1	12,481	0.02%
2021/07/16	85.1	35.06	78	34.99	35.35	7.1	12,354	0.06%
2021/07/15	91	31.41	85	33.00	33.00	6	11,876	0.05%
2021/07/14	3	30.32	0	0.00	30.00	3	12,108	0.02%
2021/07/13	0	0.00	4	33.45	32.60	-4	12,168	-0.03%
2021/07/12	1	38.35	1	38.35	36.20	0	12,242	0.00%
2021/07/09	1	37.55	2	37.33	37.20	-1	12,208	-0.01%
2021/07/08	1	37.35	7	37.04	39.00	-6	12,265	-0.05%
2021/07/07	4	38.81	1	36.30	36.10	3	12,525	0.02%
2021/07/06	4	38.90	12	38.14	38.25	-8	12,506	-0.06%
2021/07/05	6	38.03	12	38.74	38.85	-6	12,467	-0.05%
2021/07/02	13	42.78	7	41.89	40.85	6	12,448	0.05%
2021/07/01	34	43.31	6	42.68	43.50	28	12,366	0.23%
2021/06/30	100	41.13	109	40.47	42.40	-9	12,153	-0.07%	大賣/
2021/06/29	79	38.24	68	37.69	38.55	11	11,489	0.10%
2021/06/28	3	35.02	0	0.00	35.05	3	10,734	0.03%
2021/06/25	0	0.00	1	31.90	31.90	-1	10,470	-0.01%
2021/06/24	0	0.00	8	28.49	29.00	-8	10,417	-0.08%
2021/06/23	14	27.13	10	26.57	26.40	4	10,189	0.04%
2021/06/22	12	29.20	25	28.57	29.30	-13	9,789	-0.13%
2021/06/21	0	0.00	1	26.65	26.65	-1	9,355	-0.01%
2021/06/18	2	24.25	4	24.25	24.25	-2	9,466	-0.02%
2021/06/17	20	20.48	13	20.85	22.05	7	9,624	0.07%
2021/06/16	29	20.38	26	20.16	20.05	3	9,541	0.03%
2021/06/15	11	18.50	35	19.25	19.45	-24	8,924	-0.27%
2021/06/11	4	18.04	1	17.70	17.70	3	8,886	0.03%
2021/06/09	1	17.70	6	17.67	17.40	-5	8,887	-0.06%
2021/06/08	6	17.77	0	0.00	17.50	6	8,857	0.07%
2021/06/07	0	0.00	2	17.40	17.10	-2	8,802	-0.02%
2021/06/04	2	18.05	0	0.00	17.55	2	8,771	0.02%
2021/06/03	1	18.10	5	18.00	18.00	-4	8,659	-0.05%
2021/06/02	7	18.01	2	18.60	17.65	5	8,577	0.06%
2021/06/01	1	17.85	3	18.23	18.05	-2	8,421	-0.02%
2021/05/31	1	18.15	6	17.66	17.40	-5	8,325	-0.06%
2021/05/28	4	18.06	11	18.20	18.05	-7	8,254	-0.08%
2021/05/27	6	18.53	0	0.00	18.00	6	8,153	0.07%
2021/05/26	0	0.00	1	17.60	17.65	-1	7,984	-0.01%
2021/05/25	0	0.00	1	16.80	17.80	-1	7,866	-0.01%
2021/05/24	7	18.07	5	18.20	18.05	2	7,701	0.03%
2021/05/21	2	16.53	2	16.78	17.00	0	7,503	0.00%
2021/05/20	1	16.45	0	0.00	15.85	1	7,359	0.01%
2021/05/14	10	14.55	0	0.00	14.00	10	7,222	0.14%
2021/05/13	0	0.00	1	14.75	14.75	-1	7,160	-0.01%
2021/05/12	3	16.35	11	16.69	16.35	-8	7,136	-0.11%
2021/05/11	3	18.80	11	17.65	18.15	-8	7,121	-0.11%
2021/05/10	5	19.14	2	19.35	18.75	3	7,010	0.04%
2021/05/07	0	0.00	2	18.30	18.40	-2	6,923	-0.03%
2021/05/06	24	18.11	2	17.95	18.00	22	6,865	0.32%
2021/05/05	3	18.48	10	18.36	18.35	-7	6,797	-0.10%
2021/05/04	21	20.06	16	19.22	18.10	5	6,724	0.07%
2021/05/03	27	21.76	32	21.28	20.10	-5	6,612	-0.08%
2021/04/29	6	20.01	15	19.90	20.90	-9	6,287	-0.14%
2021/04/28	27	20.16	10	20.59	20.50	17	6,268	0.27%
2021/04/27	40	20.98	22	21.23	20.80	18	6,076	0.30%
2021/04/26	2	18.00	15	19.74	19.80	-13	5,744	-0.23%
2021/04/23	17	18.36	6	18.36	18.00	11	5,636	0.20%
2021/04/22	35	20.62	2	19.60	19.10	33	5,455	0.60%
2021/04/21	4	18.93	8	19.09	19.10	-4	5,187	-0.08%
2021/04/20	10	17.27	2	16.68	17.40	8	4,994	0.16%
2021/04/19	0	0.00	3	15.85	15.85	-3	4,626	-0.06%
2021/04/16	4	14.38	7	14.35	14.45	-3	4,560	-0.07%
2021/04/15	7	13.85	0	0.00	13.95	7	4,468	0.16%
2021/04/14	2	13.70	11	13.94	13.75	-9	4,484	-0.20%
2021/04/13	2	14.80	49	14.96	14.00	-47	4,432	-1.06%
2021/04/12	7	14.23	6	14.00	14.10	1	4,304	0.02%
2021/04/09	1	14.30	3	13.92	13.70	-2	4,398	-0.05%
2021/04/08	15	14.31	0	0.00	14.25	15	4,535	0.33%
2021/04/07	0	0.00	3	13.60	13.80	-3	4,541	-0.07%
2021/04/01	1	13.50	1	13.45	13.40	0	4,746	0.00%
2021/03/31	1	13.90	0	0.00	13.45	1	4,761	0.02%
2021/03/29	3	14.10	2	13.93	13.40	1	4,715	0.02%
2021/03/26	0	0.00	1	13.50	13.60	-1	4,788	-0.02%
2021/03/25	20	13.50	0	0.00	13.15	20	4,825	0.41%
2021/03/24	2	13.73	8	13.45	13.70	-6	4,820	-0.12%
2021/03/23	1	13.25	2	13.55	13.20	-1	4,762	-0.02%
2021/03/22	1	14.60	8	14.61	14.55	-7	4,594	-0.15%
2021/03/19	7	13.41	18	13.57	14.10	-11	4,268	-0.26%
2021/03/18	28	12.70	2	12.25	12.85	26	3,954	0.66%
2021/03/17	27	12.91	37	12.24	12.15	-10	3,797	-0.26%
2021/03/16	4	12.13	12	12.25	12.25	-8	3,572	-0.22%
2021/03/15	0	0.00	2	11.00	11.15	-2	3,478	-0.06%
2021/03/11	0	0.00	10	10.25	10.20	-10	3,410	-0.29%
2021/03/08	2	10.00	0	0.00	9.98	2	3,376	0.06%
2021/03/04	0	0.00	1	10.00	10.00	-1	3,342	-0.03%
2021/03/02	0	0.00	52	10.34	9.90	-52	3,312	-1.57%
2021/02/24	0	0.00	2	10.55	10.20	-2	3,270	-0.06%
2021/02/23	4	10.68	1	10.45	10.40	3	3,250	0.09%
2021/02/19	71	10.25	0	0.00	10.10	71	3,158	2.25%
2021/02/18	0	0.00	11	10.15	10.15	-11	3,041	-0.36%
2021/02/05	1	8.93	0	0.00	8.90	1	2,970	0.03%
2021/02/04	10	9.21	0	0.00	9.12	10	2,940	0.34%
2021/02/03	12	9.62	16	9.28	9.18	-4	2,929	-0.14%
2021/02/02	14	9.59	3	9.61	9.61	11	2,905	0.38%
2021/01/27	0	0.00	26	9.82	9.61	-26	2,782	-0.93%
2021/01/26	1	10.00	0	0.00	9.89	1	2,752	0.04%
2021/01/25	31	10.54	6	10.25	10.25	25	2,711	0.92%
2021/01/22	1	9.86	1	9.73	9.90	0	2,634	0.00%
2021/01/20	0	0.00	1	9.34	9.18	-1	2,429	-0.04%
2021/01/14	0	0.00	2	11.70	11.80	-2	2,297	-0.09%
2021/01/13	1	10.80	0	0.00	11.30	1	2,235	0.04%
2021/01/11	1	13.20	4	13.20	13.10	-3	2,125	-0.14%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	5	16.00	3	14.15	14.15	2	1,990	0.10%
2021/01/06	0	0.00	3	15.70	15.70	-3	1,924	-0.16%
2021/01/05	4	14.30	1	14.30	14.30	3	1,827	0.16%
2021/01/04	16	12.58	3	12.90	13.00	13	1,574	0.83%
2020/12/31	1	11.65	2	11.85	11.85	-1	1,413	-0.07%
2020/12/30	5	11.09	0	0.00	10.80	5	1,201	0.42%
2020/12/29	3	11.40	6	11.40	11.40	-3	1,069	-0.28%
2020/12/28	5	10.40	13	10.13	10.40	-8	865	-0.92%
2020/12/25	2	9.30	2	9.46	9.46	0	766	0.00%
2020/12/24	13	9.32	6	9.05	9.17	7	710	0.99%
2020/12/23	2	8.68	0	0.00	8.79	2	659	0.30%
2020/12/22	23	9.78	1	10.05	9.07	22	624	3.52%
2020/12/21	1	9.36	0	0.00	9.39	1	484	0.21%
2020/10/27	0	0.00	6	7.15	7.15	-6	270	-2.21%
2020/10/26	6	7.22	0	0.00	7.19	6	269	2.23%
2020/09/17	0	0.00	1	7.37	7.46	-1	251	-0.40%
2020/06/16	0	0.00	32	6.50	6.50	-32	178	-17.89%
2020/06/15	0	0.00	18	6.34	6.30	-18	178	-10.06%
2020/05/08	1	6.12	0	0.00	6.10	1	235	0.42%
2020/02/26	0	0.00	3	6.87	6.87	-3	239	-1.25%
2020/02/17	0	0.00	0.3	6.98	6.87	-0.3	216	-0.14%
2020/02/14	0	0.00	0.1	6.93	6.93	-0.1	216	-0.04%
2020/01/31	3	6.66	0	0.00	6.65	3	198	1.51%
2019/08/23	0	0.00	1	7.98	8.00	-1	140	-0.71%
2019/07/10	0	0.00	3	7.91	7.96	-3	149	-2.01%
2019/05/20	3	7.68	0	0.00	7.64	3	201	1.49%
2019/04/29	0	0.00	3	7.53	7.58	-3	179	-1.67%
2019/04/18	0	0.00	1	7.66	7.58	-1	173	-0.58%
2019/04/17	0	0.00	1	7.61	7.63	-1	169	-0.59%
2019/03/15	0	0.00	2	6.90	6.90	-2	94	-2.12%
2019/01/22	0	0.00	2	6.71	6.68	-2	140	-1.43%
2019/01/21	0	0.00	1	6.72	6.68	-1	140	-0.71%
2019/01/15	0	0.00	3	6.71	6.68	-3	141	-2.12%
2019/01/11	0	0.00	5.8	6.75	6.72	-5.8	141	-4.11%
2019/01/10	1	6.73	10	6.74	6.70	-9	140	-6.41%
2019/01/09	0	0.00	15	6.73	6.71	-15	139	-10.73%
2019/01/07	0	0.00	1	6.71	6.70	-1	143	-0.69%
2019/01/04	0	0.00	1	6.70	6.68	-1	143	-0.69%
2018/12/20	2	6.78	0	0.00	6.75	2	152	1.31%
2018/12/04	3	7.70	0	0.00	7.70	3	137	2.18%
2018/12/03	2	7.88	0	0.00	7.70	2	128	1.55%
2018/10/03	0	0.00	3	7.33	7.33	-3	160	-1.87%
2018/08/13	0	0.00	1	7.75	7.65	-1	463	-0.22%
2018/07/13	0	0.00	4	8.43	8.42	-4	574	-0.70%
2018/07/12	6	8.42	2	8.42	8.45	4	575	0.69%
2018/07/11	0	0.00	2	8.51	8.46	-2	590	-0.34%
2018/07/10	0	0.00	2	8.57	8.50	-2	592	-0.34%
2018/07/06	10	9.05	0	0.00	8.61	10	575	1.74%
2018/07/03	9	8.81	0	0.00	8.85	9	515	1.75%
2018/07/02	0	0.00	0	8.55	8.60	0	509	-0.01%
2018/06/28	0	0.00	1	8.23	8.23	-1	487	-0.21%
2018/06/27	12	8.07	0.4	8.11	8.19	11.6	465	2.49%
2018/06/25	0	0.00	41	7.83	7.78	-41	433	-9.46%
2018/06/11	23	8.09	0	0.00	7.94	23	734	3.13%
2018/05/31	0	0.00	2	7.62	7.68	-2	818	-0.24%
2018/05/14	2	7.57	0	0.00	7.58	2	735	0.27%
2018/03/28	0	0.00	5	7.22	7.25	-5	592	-0.84%
2018/03/26	1	7.24	0	0.00	7.23	1	585	0.17%
2018/03/23	0	0.00	5	7.41	7.23	-5	581	-0.86%
2018/03/21	0	0.00	23	7.55	7.60	-23	537	-4.28%
2018/03/20	13	7.84	0	0.00	7.58	13	529	2.46%
2018/03/19	8	8.06	0	0.00	7.98	8	484	1.65%
2018/03/16	3	7.77	0	0.00	7.82	3	411	0.73%
2018/03/15	9	7.78	0	0.00	7.36	9	369	2.43%
2018/03/14	0	0.00	8	7.74	7.66	-8	264	-3.03%