志信 (2611)-元大-南屯券商分點個股進出

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
28.40
漲跌
--
漲幅
0.00%
成交量
5,650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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/09	17	28.58	24	28.89	28.40	-7	6,290	-0.11%
2024/05/08	95	28.83	71	29.54	28.40	24	6,205	0.39%
2024/05/07	8	28.66	58.5	28.65	28.65	-50.5	5,948	-0.85%
2024/05/06	4	28.43	7	28.61	28.50	-3	5,855	-0.05%
2024/05/03	5	29.14	16.6	29.06	28.90	-11.6	5,778	-0.20%
2024/05/02	43	30.99	132.5	29.55	29.70	-89.5	5,634	-1.59%	大賣/
2024/04/30	96	30.02	126	30.45	29.75	-30	5,255	-0.57%	大賣/
2024/04/29	17	30.26	10.1	29.86	30.40	6.9	4,712	0.15%
2024/04/26	179	27.63	78	27.62	27.65	101	4,583	2.20%	大買/鉅額交易
2024/04/25	33	24.90	1	25.15	25.15	32	4,234	0.76%
2024/04/24	32	24.90	0	0.00	25.15	32	4,193	0.76%
2024/04/23	36	24.41	20	24.90	24.70	16	4,157	0.38%
2024/04/22	4	24.44	4	24.66	24.50	0	4,141	0.00%
2024/04/19	1	24.65	0	0.00	24.60	1	4,050	0.02%
2024/04/18	30	24.77	3	24.92	24.70	27	4,034	0.67%
2024/04/17	3	24.60	31	24.61	24.60	-28	4,003	-0.70%
2024/04/15	1	23.70	0	0.00	23.70	1	3,941	0.03%
2024/04/12	1	24.00	23	23.93	23.90	-22	4,022	-0.55%
2024/04/11	0	0.00	30	23.75	23.60	-30	4,491	-0.67%
2024/04/09	1	24.25	1	24.05	24.00	0	4,726	0.00%
2024/04/08	0	0.00	1	24.05	24.10	-1	4,708	-0.02%
2024/04/03	1	23.80	1	23.70	23.60	0	4,670	0.00%
2024/04/02	1	23.95	1	23.75	23.70	0	4,678	0.00%
2024/04/01	0	0.00	2	23.80	23.65	-2	4,677	-0.04%
2024/03/29	0.2	23.50	0	0.00	23.45	0.2	4,670	0.00%
2024/03/28	0	0.00	59	23.68	23.70	-59	4,702	-1.25%
2024/03/27	67	23.35	0	0.00	23.35	67	4,740	1.41%
2024/03/26	9	23.32	0	0.00	23.20	9	4,790	0.19%
2024/03/25	3	24.08	0	0.00	23.80	3	4,720	0.06%
2024/03/22	0	0.00	12	23.92	24.20	-12	4,686	-0.26%
2024/03/21	16	24.74	3	25.05	24.35	13	4,675	0.28%
2024/03/20	6	24.54	2	24.50	24.70	4	4,576	0.09%
2024/03/19	22	25.04	17.4	25.33	24.75	4.6	4,482	0.10%
2024/03/18	116	24.29	25	24.60	24.35	91	4,221	2.16%	大買/
2024/03/15	16	24.68	30.6	24.32	24.50	-14.6	3,899	-0.37%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	2	20.65	9	20.41	20.65	-7	3,496	-0.20%
2024/03/12	3	19.55	1	19.30	19.65	2	3,423	0.06%
2024/03/11	29	18.98	10	19.15	19.40	19	3,704	0.51%
2024/03/08	1	18.55	0	0.00	18.55	1	3,826	0.03%
2024/03/07	0	0.00	1	17.80	17.70	-1	3,805	-0.03%
2024/03/06	0	0.00	1	17.95	17.65	-1	3,831	-0.03%
2024/03/05	1	17.85	1	17.70	17.80	0	3,818	0.00%
2024/03/04	0	0.00	3	17.25	17.45	-3	3,789	-0.08%
2024/02/29	2	17.73	1	17.75	17.65	1	3,792	0.03%
2024/02/27	0	0.00	1	17.25	17.30	-1	3,770	-0.03%
2024/02/26	1	17.50	0	0.00	17.40	1	3,759	0.03%
2024/02/23	0	0.00	1	17.65	17.30	-1	3,747	-0.03%
2024/02/22	3	17.50	1	17.75	17.50	2	3,731	0.05%
2024/02/21	28	17.49	8	17.68	17.50	20	3,696	0.54%
2024/02/20	2	16.90	3	16.88	16.85	-1	3,628	-0.03%
2024/02/15	1	15.75	0	0.00	15.90	1	3,622	0.03%
2024/02/02	2	16.15	0	0.00	16.05	2	3,621	0.06%
2024/01/22	1	16.65	10	16.40	16.55	-9	3,523	-0.26%
2024/01/16	3	17.13	2	17.25	17.25	1	3,434	0.03%
2024/01/15	0	17.65	0.1	17.70	17.60	-0.1	3,405	0.00%
2024/01/12	22	17.78	14	17.61	17.50	8	3,384	0.24%
2024/01/09	3	17.20	0	0.00	17.40	3	3,243	0.09%
2024/01/05	29	18.54	32	18.85	18.35	-3	3,066	-0.10%
2024/01/04	204	17.41	7	17.94	18.50	197	2,534	7.77%	大買/鉅額交易
2024/01/03	0	0.00	5	16.90	16.85	-5	2,276	-0.22%
2024/01/02	7	17.18	6	16.88	16.70	1	2,260	0.04%
2023/12/29	15	16.60	0	0.00	16.60	15	2,221	0.68%
2023/12/28	6	16.44	0	0.00	16.60	6	2,210	0.27%
2023/12/27	3	16.90	3	16.75	16.60	0	2,179	0.00%
2023/12/25	1.4	16.31	0	0.00	16.20	1.4	2,130	0.07%
2023/12/22	2	17.00	3.1	17.00	17.10	-1.1	2,074	-0.05%
2023/12/21	3	17.15	5	17.06	17.10	-2	2,002	-0.10%
2023/12/20	0	0.00	1	16.45	16.70	-1	1,914	-0.05%
2023/12/19	0	0.00	1	16.35	16.30	-1	1,885	-0.05%
2023/12/18	5	16.61	2	16.55	16.65	3	1,844	0.16%
2023/12/15	0	0.00	1	16.65	16.35	-1	1,764	-0.06%
2023/12/14	6	16.36	2.2	16.46	16.30	3.8	1,750	0.22%
2023/12/13	1	17.00	0	0.00	16.70	1	1,718	0.06%
2023/12/12	10	17.20	10	16.90	16.75	0	1,710	0.00%
2023/12/11	3	17.20	7	16.85	16.90	-4	1,675	-0.24%
2023/12/08	9	17.34	0	0.00	17.20	9	1,628	0.55%
2023/12/07	6	17.27	3	17.15	16.85	3	1,518	0.20%
2023/12/06	23	17.66	9	17.72	18.00	14	1,394	1.00%
2023/12/05	12	17.73	46	17.49	17.75	-34	1,007	-3.37%
2023/12/04	33	16.03	5	15.12	16.15	28	763	3.67%
2023/12/01	3	14.70	1	14.85	14.70	2	646	0.31%
2023/11/30	2	14.20	0	0.00	14.15	2	596	0.34%
2023/11/28	2	14.55	2	14.35	14.15	0	578	0.00%
2023/11/22	1	13.70	0	0.00	13.55	1	517	0.19%
2023/11/21	2	13.65	0	0.00	13.65	2	518	0.39%
2023/11/20	1	13.70	1	13.70	13.70	0	517	0.00%
2023/11/14	1	13.50	0	0.00	13.60	1	586	0.17%
2023/10/19	2	12.55	2	12.58	12.50	0	589	0.00%
2023/10/18	3	12.75	3	12.55	12.40	0	590	0.00%
2023/10/13	0	0.00	1	12.80	12.75	-1	598	-0.17%
2023/09/19	0	0.00	1	13.60	13.30	-1	653	-0.15%
2023/09/15	0	0.00	10	13.55	13.45	-10	660	-1.51%
2023/09/14	5	13.11	5	13.05	13.05	0	632	0.00%
2023/08/23	0	13.20	0	0.00	13.10	0	1,057	0.00%
2023/08/18	2	13.80	2	13.75	13.65	0	1,350	0.00%
2023/08/11	4	13.05	4	13.10	13.15	0	1,270	0.00%
2023/07/24	0	0.00	1.1	12.35	12.45	-1.1	1,238	-0.09%
2023/07/11	0	0.00	0	13.20	13.15	0	1,243	0.00%
2023/07/06	10	13.30	0	0.00	13.35	10	1,241	0.81%
2023/06/30	0	0.00	2	13.80	13.35	-2	1,217	-0.16%
2023/06/28	2	13.40	0	0.00	13.35	2	1,210	0.17%
2023/06/26	0	0.00	20	13.65	13.55	-20	1,215	-1.64%
2023/06/14	22	14.30	1	14.15	14.05	21	1,169	1.80%
2023/06/08	3	14.80	3	14.65	14.40	0	1,135	0.00%
2023/05/31	0	0.00	5	13.90	13.85	-5	1,050	-0.48%
2023/05/25	15	14.60	24	14.65	14.50	-9	1,463	-0.61%
2023/05/24	11	13.82	7.1	14.17	14.35	3.9	1,268	0.31%
2023/05/04	0	0.00	0	13.00	12.95	0	1,253	0.00%
2023/04/28	1	13.15	0	0.00	13.10	1	1,264	0.08%
2023/04/27	0	13.00	0	0.00	12.90	0	1,264	0.00%
2023/04/19	0	13.85	0	0.00	13.60	0	1,263	0.00%
2023/04/18	1	13.70	0	0.00	13.70	1	1,263	0.08%
2023/04/17	3	14.10	0	0.00	14.00	3	1,257	0.24%
2023/04/12	2	13.80	0	0.00	13.75	2	1,239	0.16%
2023/03/20	1	13.75	1	13.70	13.75	0	1,556	0.00%
2023/03/17	1	13.70	1	13.65	13.70	0	1,562	0.00%
2023/03/10	1	14.70	1	14.40	14.25	0	1,579	0.00%
2023/03/09	0.1	14.90	0	0.00	14.60	0.1	1,652	0.00%
2023/03/06	0	0.00	1	14.95	15.00	-1	1,639	-0.06%
2023/03/02	8	15.41	5	15.58	15.30	3	1,585	0.19%
2023/03/01	0.1	14.85	0	0.00	14.60	0.1	1,511	0.01%
2023/02/24	4	15.29	6.2	15.28	15.05	-2.2	1,448	-0.15%
2023/02/23	6	14.77	6	14.90	15.05	0	1,235	0.00%
2023/02/13	0	13.40	0	0.00	13.15	0	1,088	0.00%
2023/02/10	0	0.00	1	13.20	13.20	-1	1,093	-0.09%
2023/02/09	3	13.70	3	13.70	13.45	0	1,097	0.00%
2023/02/06	0	13.55	0	0.00	13.40	0	1,109	0.00%
2023/01/03	0	0.00	2	13.40	13.40	-2	1,159	-0.17%
2022/12/30	0	0.00	11	13.60	13.50	-11	1,166	-0.94%
2022/12/28	0	13.65	0	0.00	13.50	0	1,176	0.00%
2022/12/27	3	14.10	2	13.90	13.75	1	1,180	0.08%
2022/12/23	1	13.95	0	0.00	14.10	1	1,176	0.09%
2022/12/22	17	14.74	16.1	14.71	14.15	0.9	1,173	0.08%
2022/12/21	1	13.85	0	0.00	13.75	1	978	0.10%
2022/12/02	0.1	14.20	3	14.52	14.10	-2.9	1,049	-0.28%
2022/12/01	8	14.48	5	14.48	14.70	3	1,018	0.29%
2022/11/28	1	12.85	0	0.00	12.85	1	940	0.11%
2022/11/25	1.1	13.30	0	0.00	13.25	1.1	938	0.12%
2022/11/23	1	12.95	1	13.05	12.90	0	922	0.00%
2022/11/15	0	0.00	0	13.65	13.50	0	884	0.00%
2022/11/11	0	0.00	0.1	13.50	13.40	-0.1	882	-0.01%
2022/11/08	1	13.20	0	0.00	13.35	1	887	0.11%
2022/11/04	0	0.00	1	12.86	12.70	-1	876	-0.12%
2022/10/28	0	0.00	12	12.14	12.10	-12	895	-1.34%
2022/10/14	0	0.00	0.7	12.90	12.90	-0.7	997	-0.07%
2022/09/28	0	13.15	0	0.00	12.70	0	985	0.00%
2022/09/23	1	15.30	1	15.35	15.10	0	973	0.00%
2022/09/22	0	0.00	2	15.00	15.10	-2	979	-0.20%
2022/09/21	2	15.50	0.2	15.10	15.20	1.8	980	0.18%
2022/09/15	1	15.90	1	15.55	15.50	0	1,009	0.00%
2022/09/13	0	0.00	2	15.40	15.15	-2	999	-0.20%
2022/09/12	19	15.56	16	15.58	15.30	3	1,026	0.29%
2022/09/08	0	0.00	0.2	15.05	15.10	-0.2	1,016	-0.02%
2022/09/07	0.5	15.20	0	0.00	15.10	0.5	1,024	0.05%
2022/09/06	0	0.00	2	15.10	15.10	-2	1,013	-0.20%
2022/09/02	0.1	15.95	0	0.00	15.60	0.1	1,017	0.01%
2022/08/26	0	0.00	1	17.65	17.50	-1	1,062	-0.09%
2022/08/24	1	17.30	0	0.00	17.15	1	1,085	0.09%
2022/08/16	0.2	17.90	0	0.00	17.75	0.2	1,247	0.01%
2022/08/09	1	18.10	0	0.00	18.00	1	1,415	0.07%
2022/08/04	1.1	17.60	0	0.00	17.65	1.1	1,589	0.07%
2022/08/03	0	0.00	1	21.10	21.15	-1	1,579	-0.06%
2022/08/02	1	21.00	1	20.95	21.00	0	1,600	0.00%
2022/07/29	1	20.65	1	20.60	20.60	0	1,642	0.00%
2022/07/21	4	20.01	5	19.61	19.65	-1	2,329	-0.04%
2022/07/12	0	0.00	1	17.15	17.25	-1	3,715	-0.03%
2022/07/11	0	0.00	0.5	18.20	18.30	-0.5	3,789	-0.01%
2022/07/04	0	17.10	0	0.00	17.15	0	4,082	0.00%
2022/07/01	0	0.00	2	17.50	17.10	-2	4,160	-0.05%
2022/06/28	1	19.50	0	0.00	19.40	1	4,536	0.02%
2022/06/22	1	19.00	0	0.00	18.90	1	4,646	0.02%
2022/06/16	0.2	21.20	0	0.00	20.35	0.2	4,722	0.00%
2022/06/13	0.1	21.90	0	0.00	21.45	0.1	4,955	0.00%
2022/06/10	1	22.35	0	0.00	22.50	1	5,046	0.02%
2022/06/09	6	22.30	0	0.00	22.50	6	5,175	0.12%
2022/05/31	0	0.00	1	22.50	22.40	-1	7,409	-0.01%
2022/05/30	3.1	22.70	3	22.63	22.40	0.1	8,421	0.00%
2022/05/23	5	22.78	1	22.60	22.50	4	10,787	0.04%
2022/05/20	0	22.05	0	0.00	21.65	0	11,044	0.00%
2022/05/19	0.1	21.20	1	21.55	21.60	-0.9	11,090	-0.01%
2022/05/18	0	0.00	2	22.00	22.05	-2	11,136	-0.02%
2022/05/12	5.1	22.99	7	21.83	21.50	-1.9	10,993	-0.02%
2022/05/10	1	23.80	2	23.98	23.70	-1	10,910	-0.01%
2022/05/09	0.1	23.80	0	0.00	23.50	0.1	10,866	0.00%
2022/05/06	0	0.00	1	24.10	24.05	-1	10,838	-0.01%
2022/05/05	1	24.60	1	24.50	24.30	0	10,817	0.00%
2022/05/04	33	24.16	28	24.31	24.10	5	10,737	0.05%
2022/05/03	12	23.29	0	0.00	23.25	12	10,506	0.11%
2022/04/29	7	24.16	6	23.83	23.40	1	10,482	0.01%
2022/04/28	1.1	23.65	5.1	23.51	23.30	-4	10,290	-0.04%
2022/04/27	26	23.98	37	23.73	23.75	-11	10,231	-0.11%
2022/04/26	18	24.44	5	24.54	24.05	13	10,125	0.13%
2022/04/25	17	26.09	23	24.98	24.40	-6	10,002	-0.06%
2022/04/22	38	26.34	45	26.39	26.80	-7	9,730	-0.07%
2022/04/21	2	24.63	5.1	24.65	24.40	-3.1	9,100	-0.03%
2022/04/20	32.1	25.28	33	24.89	24.25	-0.9	9,032	-0.01%
2022/04/19	1.1	24.15	1	23.80	23.70	0.1	8,785	0.00%
2022/04/18	1	24.20	0	0.00	23.55	1	8,769	0.01%
2022/04/15	11	24.38	11.3	24.69	24.25	-0.3	8,735	0.00%
2022/04/14	4	24.45	4	24.65	24.15	0	8,667	0.00%
2022/04/13	0	0.00	1	23.65	23.85	-1	8,537	-0.01%
2022/04/12	2	23.23	0	0.00	23.05	2	8,504	0.02%
2022/04/08	9	24.17	9	24.30	24.00	0	8,456	0.00%
2022/04/07	3	24.28	3	23.98	23.45	0	8,367	0.00%
2022/04/06	10	24.74	23	24.77	24.10	-13	8,278	-0.16%
2022/04/01	28	24.56	25	24.74	24.25	3	8,075	0.04%
2022/03/30	1	23.55	1	23.55	23.50	0	7,885	0.00%
2022/03/29	0.1	23.70	0	0.00	23.65	0.1	7,874	0.00%
2022/03/24	3	23.65	4	23.29	23.20	-1	7,730	-0.01%
2022/03/23	9	23.57	1	23.65	23.55	8	7,717	0.10%
2022/03/22	2	23.78	1	23.70	23.60	1	7,692	0.01%
2022/03/17	0	0.00	6	24.00	24.20	-6	7,608	-0.08%
2022/03/16	3.1	24.01	4	24.08	23.70	-1	7,527	-0.01%
2022/03/15	2	24.38	0	0.00	24.40	2	7,438	0.03%
2022/03/14	4	25.69	17	25.56	25.05	-13	7,398	-0.18%
2022/03/11	9	25.23	2	25.20	25.45	7	7,320	0.10%
2022/03/10	118.2	26.23	86	25.90	25.30	32.1	7,132	0.45%	大買/
2022/03/09	5	24.10	6	24.28	24.95	-1	6,272	-0.02%
2022/03/08	9	23.39	12	23.60	22.70	-3	6,197	-0.05%
2022/03/07	23	25.07	19	24.78	24.55	4	5,986	0.07%
2022/03/04	28	25.85	22.1	25.35	24.65	6	5,710	0.10%
2022/03/03	77	25.22	80	25.47	25.35	-3	5,208	-0.06%
2022/03/02	7	23.06	15	23.39	24.20	-8	4,154	-0.19%
2022/03/01	3	22.32	0	0.00	22.00	3	3,983	0.08%
2022/02/25	43	24.48	36	24.12	23.10	7	3,795	0.18%
2022/02/24	103	24.47	106	24.13	24.00	-3	3,067	-0.10%	大買/大賣/
2022/02/23	3	21.70	7	21.76	22.65	-4	1,939	-0.21%
2022/02/22	40	21.34	67	21.39	20.60	-27	1,827	-1.48%
2022/02/21	13	21.62	14	21.73	21.90	-1	1,512	-0.07%
2022/02/18	29	19.38	1	19.95	19.95	28	1,489	1.88%
2022/02/09	1	18.65	1	18.65	18.45	0	1,938	0.00%
2022/02/08	1	18.50	0	0.00	18.55	1	1,976	0.05%
2022/01/03	6	19.79	0	0.00	19.65	6	3,486	0.17%
2021/12/27	0	0.00	2	20.15	20.20	-2	4,027	-0.05%
2021/12/21	0	0.00	1	20.45	20.55	-1	4,298	-0.02%
2021/12/17	0	0.00	10	20.80	20.40	-10	4,383	-0.23%
2021/12/14	10	20.05	0	0.00	19.95	10	4,463	0.22%
2021/12/10	0	0.00	1	20.80	20.55	-1	4,478	-0.02%
2021/12/09	0	0.00	10	20.90	20.75	-10	4,523	-0.22%
2021/12/08	1	21.00	0	0.00	20.80	1	4,596	0.02%
2021/12/07	1	20.50	11	20.92	20.90	-10	4,577	-0.22%
2021/12/06	0	0.00	1	20.55	20.45	-1	4,577	-0.02%
2021/11/29	0	0.00	1	19.80	19.65	-1	5,149	-0.02%
2021/11/26	20	19.75	0	0.00	19.65	20	5,221	0.38%
2021/11/25	0	0.00	1	20.55	20.15	-1	5,309	-0.02%
2021/11/24	0	0.00	3	20.25	20.40	-3	5,451	-0.06%
2021/11/23	2	20.05	0	0.00	19.85	2	5,553	0.04%
2021/11/19	1	20.05	1	19.80	19.70	0	5,947	0.00%
2021/11/18	5	20.15	0	0.00	20.30	5	6,770	0.07%
2021/11/16	5	20.90	5	20.60	20.55	0	7,259	0.00%
2021/11/15	6	20.65	2	20.90	20.55	4	7,614	0.05%
2021/11/12	1	21.85	0	0.00	21.80	1	7,665	0.01%
2021/11/11	15	21.95	0	0.00	21.80	15	7,687	0.20%
2021/11/10	2	21.80	2	22.10	21.80	0	7,667	0.00%
2021/11/09	5	22.05	4	22.30	22.20	1	7,692	0.01%
2021/11/08	1	22.40	2	22.15	22.40	-1	7,630	-0.01%
2021/11/05	0	0.00	2.5	21.46	21.50	-2.5	7,622	-0.03%
2021/11/04	2	22.55	0.2	22.10	21.60	1.8	7,679	0.02%
2021/11/03	11	22.98	12	22.80	22.15	-1	7,772	-0.01%
2021/11/02	1	22.20	3	22.27	22.00	-2	7,833	-0.03%
2021/11/01	4	21.60	4	21.95	21.65	0	7,800	0.00%
2021/10/29	4	21.84	1	21.70	21.70	3	7,825	0.04%
2021/10/28	1	21.90	2	21.38	21.25	-1	7,890	-0.01%
2021/10/27	0	21.50	0	0.00	21.50	0	8,099	0.00%
2021/10/26	0	0.00	1	21.50	21.45	-1	8,291	-0.01%
2021/10/25	7	21.48	10	21.32	21.40	-3	8,748	-0.03%
2021/10/22	1	20.55	2	20.83	20.45	-1	9,000	-0.01%
2021/10/21	7	22.26	7	22.14	22.10	0	9,143	0.00%
2021/10/20	0	0.00	1	21.45	21.45	-1	9,632	-0.01%
2021/10/15	12	22.03	10	21.51	21.85	2	10,222	0.02%
2021/10/14	11	21.86	13	22.00	22.10	-2	10,267	-0.02%
2021/10/13	12	22.15	12	21.43	21.20	0	10,598	0.00%
2021/10/12	0	0.00	1	21.90	21.50	-1	11,212	-0.01%
2021/10/08	3	22.80	0	0.00	22.70	3	11,310	0.03%
2021/10/07	7	23.47	3	23.35	23.10	4	11,328	0.04%
2021/10/06	1	22.50	7	22.46	22.35	-6	11,220	-0.05%
2021/10/05	9	23.28	22	22.86	23.35	-13	11,208	-0.12%
2021/10/04	12	23.03	19	23.23	22.15	-7	11,115	-0.06%
2021/09/30	2	26.00	0	0.00	25.85	2	11,087	0.02%
2021/09/29	15	26.22	13	26.37	24.85	2	11,107	0.02%
2021/09/27	1	26.15	0	0.00	26.00	1	11,260	0.01%
2021/09/24	5	26.96	5	27.16	26.65	0	11,466	0.00%
2021/09/17	6	28.26	9	27.91	27.70	-3	13,174	-0.02%
2021/09/16	1	27.65	0	0.00	27.40	1	13,240	0.01%
2021/09/14	0	0.00	1	28.65	27.95	-1	13,918	-0.01%
2021/09/13	22	29.08	2	29.08	28.60	20	14,370	0.14%
2021/09/10	5	28.14	4	28.33	28.40	1	14,344	0.01%
2021/09/09	4	28.08	4	28.05	28.35	0	14,479	0.00%
2021/09/07	25	29.08	27	29.17	28.55	-2	15,480	-0.01%
2021/09/06	7	28.38	4	28.10	28.00	3	15,448	0.02%
2021/09/03	2	29.83	2	30.10	29.65	0	15,419	0.00%
2021/09/02	3	31.28	5	31.41	30.70	-2	15,359	-0.01%
2021/09/01	3	31.13	3	31.40	31.20	0	15,292	0.00%
2021/08/31	7	32.03	4	32.14	32.30	3	15,256	0.02%
2021/08/30	3	32.52	8	32.49	32.05	-5	15,171	-0.03%
2021/08/27	5	32.27	13	32.10	31.75	-8	15,141	-0.05%
2021/08/26	4	33.76	13	33.43	33.20	-9	15,115	-0.06%
2021/08/25	9	33.36	7	33.17	33.15	2	15,099	0.01%
2021/08/24	105	34.45	118.6	34.41	33.70	-13.6	14,935	-0.09%	大買/大賣/
2021/08/23	23	33.10	18	32.49	33.55	5	14,149	0.04%
2021/08/20	28	30.07	12	30.25	30.50	16	14,090	0.11%
2021/08/19	253	27.91	251.4	28.16	27.75	1.6	13,895	0.01%	大買/大賣/
2021/08/18	30	27.02	2	27.00	27.65	28	13,610	0.21%
2021/08/16	8	26.79	5	26.81	26.45	3	13,792	0.02%
2021/08/13	2	28.88	4	28.65	27.55	-2	13,919	-0.01%
2021/08/12	2	28.30	3	28.17	28.30	-1	14,050	-0.01%
2021/08/11	4	28.31	0	0.00	27.70	4	14,065	0.03%
2021/08/10	0	0.00	1	30.85	29.00	-1	14,027	-0.01%
2021/08/09	10	30.63	12	30.94	30.10	-2	13,992	-0.01%
2021/08/06	35	30.18	38	30.86	30.05	-3	13,896	-0.02%
2021/08/05	0	0.00	1	29.00	28.80	-1	13,730	-0.01%
2021/08/04	2	30.30	0	0.00	29.85	2	13,720	0.01%
2021/08/03	5	31.15	12	30.77	30.35	-7	13,778	-0.05%
2021/08/02	35	30.91	34	31.11	30.80	1	13,762	0.01%
2021/07/30	11	30.12	5	30.41	30.05	6	13,574	0.04%
2021/07/29	24	32.73	20	32.87	32.20	4	13,418	0.03%
2021/07/28	23	32.57	30	32.04	32.00	-7	12,971	-0.05%
2021/07/27	23	31.99	19	31.58	31.25	4	12,791	0.03%
2021/07/26	16	33.33	34	32.67	33.30	-18	12,925	-0.14%
2021/07/23	29	30.52	7	30.25	31.45	22	12,513	0.18%
2021/07/22	63	29.73	60.8	28.19	28.60	2.2	12,471	0.02%
2021/07/21	4	31.10	14	30.84	30.55	-10	12,569	-0.08%
2021/07/20	4	33.01	9	31.82	31.90	-5	12,433	-0.04%
2021/07/19	12	36.49	30	36.73	34.55	-18	12,481	-0.14%
2021/07/16	19.8	35.12	45	35.39	35.35	-25.2	12,354	-0.20%
2021/07/15	47	32.96	10	33.00	33.00	37	11,876	0.31%
2021/07/14	3	29.35	2	29.90	30.00	1	12,108	0.01%
2021/07/13	2	32.60	3	33.17	32.60	-1	12,168	-0.01%
2021/07/12	16	35.96	1	35.81	36.20	15	12,242	0.12%
2021/07/09	3	37.75	3	38.00	37.20	0	12,208	0.00%
2021/07/08	2	38.00	8	38.31	39.00	-6	12,265	-0.05%
2021/07/07	3.3	39.56	2	38.70	36.10	1.3	12,525	0.01%
2021/07/06	1	39.60	0	0.00	38.25	1	12,506	0.01%
2021/07/05	1.1	36.98	2	38.05	38.85	-0.9	12,467	-0.01%
2021/07/02	1	42.50	1	40.60	40.85	0	12,448	0.00%
2021/07/01	9.5	42.04	166	40.29	43.50	-156.5	12,366	-1.27%	大賣/鉅額交易
2021/06/30	206	42.16	216	40.48	42.40	-10	12,153	-0.08%	大買/大賣/
2021/06/29	266	38.43	153	38.39	38.55	113	11,489	0.98%	大買/大賣/鉅額交易
2021/06/28	67	34.99	1	35.05	35.05	66	10,734	0.61%
2021/06/25	1	31.90	5	31.90	31.90	-4	10,470	-0.04%
2021/06/24	45	27.18	58	28.79	29.00	-13	10,417	-0.12%
2021/06/23	20	27.08	38	27.14	26.40	-18	10,189	-0.18%
2021/06/22	55	29.27	10	28.24	29.30	45	9,789	0.46%
2021/06/21	0	0.00	3.1	26.65	26.65	-3.1	9,355	-0.03%
2021/06/18	10	23.99	0	0.00	24.25	10	9,466	0.11%
2021/06/17	163	20.41	171	21.03	22.05	-8	9,624	-0.08%	大買/大賣/
2021/06/16	116	20.65	308	19.94	20.05	-192	9,541	-2.01%	大買/大賣/鉅額交易
2021/06/15	214	19.39	13	18.77	19.45	201	8,924	2.25%	大買/鉅額交易
2021/06/11	7	18.05	12	17.85	17.70	-5	8,886	-0.06%
2021/06/10	5	16.85	0	0.00	17.05	5	8,850	0.06%
2021/06/09	0	0.00	1	17.65	17.40	-1	8,887	-0.01%
2021/06/08	12	17.75	10	17.66	17.50	2	8,857	0.02%
2021/06/07	0	0.00	2	17.10	17.10	-2	8,802	-0.02%
2021/06/04	2	17.55	0	0.00	17.55	2	8,771	0.02%
2021/06/03	0	0.00	21	18.12	18.00	-21	8,659	-0.24%
2021/06/02	11	18.54	12	17.77	17.65	-1	8,577	-0.01%
2021/06/01	21	17.99	22	18.11	18.05	-1	8,421	-0.01%
2021/05/31	16	17.90	10	17.65	17.40	6	8,325	0.07%
2021/05/28	16	18.06	30	18.05	18.05	-14	8,254	-0.17%
2021/05/27	10	17.90	0	0.00	18.00	10	8,153	0.12%
2021/05/26	32	17.57	59.1	18.22	17.65	-27.1	7,984	-0.34%
2021/05/25	33	17.40	10	18.28	17.80	23	7,866	0.29%
2021/05/24	68	18.49	62	18.11	18.05	6	7,701	0.08%
2021/05/21	19	17.10	13	16.23	17.00	6	7,503	0.08%
2021/05/20	22	15.56	14	16.10	15.85	8	7,359	0.11%
2021/05/19	11	15.17	26	15.07	15.20	-15	7,285	-0.21%
2021/05/18	20	13.51	12	13.83	13.85	8	7,272	0.11%
2021/05/17	0.1	12.60	7	12.87	12.60	-6.9	7,259	-0.10%
2021/05/14	0.1	14.00	5	14.83	14.00	-4.9	7,222	-0.07%
2021/05/13	3	15.07	1	15.05	14.75	2	7,160	0.03%
2021/05/12	8	16.41	5	17.28	16.35	3	7,136	0.04%
2021/05/11	3	19.65	8	18.96	18.15	-5	7,121	-0.07%
2021/05/10	22	19.15	17	19.23	18.75	5	7,010	0.07%
2021/05/07	4	18.05	10	17.96	18.40	-6	6,923	-0.09%
2021/05/06	20	18.56	24	17.96	18.00	-4	6,865	-0.06%
2021/05/05	42	18.12	13	17.96	18.35	29	6,797	0.43%
2021/05/04	9	18.64	46	18.46	18.10	-37	6,724	-0.55%
2021/05/03	31	21.74	13	21.71	20.10	18	6,612	0.27%
2021/04/29	10	20.69	32	20.16	20.90	-22	6,287	-0.35%
2021/04/28	7	20.74	4.7	20.35	20.50	2.3	6,268	0.04%
2021/04/27	38.7	21.12	7	21.05	20.80	31.7	6,076	0.52%
2021/04/26	3	18.38	3	19.62	19.80	0	5,744	0.00%
2021/04/23	7	18.40	19	18.31	18.00	-12	5,636	-0.21%
2021/04/22	21	20.35	111	20.01	19.10	-90	5,455	-1.65%	大賣/
2021/04/21	117	19.00	32	18.73	19.10	85	5,187	1.64%	大買/
2021/04/20	28	17.10	35	16.73	17.40	-7	4,994	-0.14%
2021/04/19	13	15.63	6	15.79	15.85	7	4,626	0.15%
2021/04/16	1	14.55	10	14.60	14.45	-9	4,560	-0.20%
2021/04/15	1	13.85	0	0.00	13.95	1	4,468	0.02%
2021/04/14	17	13.97	3	14.10	13.75	14	4,484	0.31%
2021/04/13	104	15.03	103	14.51	14.00	1	4,432	0.02%	大買/大賣/
2021/04/12	1	14.10	0	0.00	14.10	1	4,304	0.02%
2021/04/09	1	13.85	0	0.00	13.70	1	4,398	0.02%
2021/04/08	33	14.16	20	14.30	14.25	13	4,535	0.29%
2021/04/07	1	13.90	0	0.00	13.80	1	4,541	0.02%
2021/04/01	4	13.45	0	0.00	13.40	4	4,746	0.08%
2021/03/31	2	13.83	2	13.85	13.45	0	4,761	0.00%
2021/03/29	0	0.00	5	13.60	13.40	-5	4,715	-0.11%
2021/03/26	27	13.89	26	13.84	13.60	1	4,788	0.02%
2021/03/25	2	13.30	0	0.00	13.15	2	4,825	0.04%
2021/03/24	6	13.65	5	13.70	13.70	1	4,820	0.02%
2021/03/23	6	13.33	6	13.58	13.20	0	4,762	0.00%
2021/03/22	13	14.84	14	14.69	14.55	-1	4,594	-0.02%
2021/03/19	42	13.94	48	13.82	14.10	-6	4,268	-0.14%
2021/03/18	29	12.59	36	12.68	12.85	-7	3,954	-0.18%
2021/03/17	16	12.25	16	12.20	12.15	0	3,797	0.00%
2021/03/16	9	12.19	15	12.01	12.25	-6	3,572	-0.17%
2021/03/15	9	10.94	1	10.40	11.15	8	3,478	0.23%
2021/03/10	1	10.30	0	0.00	10.20	1	3,400	0.03%
2021/03/08	0	0.00	2	10.05	9.98	-2	3,376	-0.06%
2021/03/04	2	10.03	1	10.00	10.00	1	3,342	0.03%
2021/03/02	1	10.35	0	0.00	9.90	1	3,312	0.03%
2021/02/26	1	10.30	3	10.22	10.15	-2	3,297	-0.06%
2021/02/25	0	0.00	2	10.20	10.30	-2	3,282	-0.06%
2021/02/23	1	10.45	0	0.00	10.40	1	3,250	0.03%
2021/02/19	4	10.19	10	10.35	10.10	-6	3,158	-0.19%
2021/02/18	10	10.15	0	0.00	10.15	10	3,041	0.33%
2021/02/02	11	9.68	9	9.62	9.61	2	2,905	0.07%
2021/01/21	49	9.74	51	9.75	9.50	-2	2,563	-0.08%
2021/01/20	2	9.85	41	9.86	9.18	-39	2,429	-1.61%
2021/01/19	3	10.60	3	10.80	10.15	0	2,397	0.00%
2021/01/18	1	10.35	1	10.25	10.50	0	2,379	0.00%
2021/01/15	8	10.68	1	11.20	10.80	7	2,344	0.30%
2021/01/14	5	11.92	0	0.00	11.80	5	2,297	0.22%
2021/01/13	0	0.00	41	10.90	11.30	-41	2,235	-1.83%
2021/01/12	5	11.88	6	11.96	11.80	-1	2,180	-0.05%
2021/01/11	9	13.11	1	13.00	13.10	8	2,125	0.38%
2021/01/07	2	14.15	62	15.02	14.15	-60	1,990	-3.01%
2021/01/06	2	15.70	111.3	15.67	15.70	-109.3	1,924	-5.68%	大賣/鉅額交易
2021/01/05	233.3	14.16	5	14.10	14.30	228.3	1,827	12.49%	大買/鉅額交易
2021/01/04	2	12.50	16	12.51	13.00	-14	1,574	-0.89%
2020/12/31	31	11.55	36	11.60	11.85	-5	1,413	-0.35%
2020/12/30	21	10.87	16	11.17	10.80	5	1,201	0.42%
2020/12/29	31	11.35	17	11.33	11.40	14	1,069	1.31%
2020/12/28	8	10.40	11	10.39	10.40	-3	865	-0.35%
2020/12/25	0	0.00	2	9.33	9.46	-2	766	-0.26%
2020/12/24	0	0.00	1	9.17	9.17	-1	710	-0.14%
2020/12/22	6	9.93	1	10.00	9.07	5	624	0.80%
2020/12/21	17	9.28	10	9.33	9.39	7	484	1.45%
2020/12/18	1	8.62	0	0.00	8.54	1	386	0.26%
2020/12/03	0	0.00	0.1	7.31	7.36	-0.1	297	-0.03%
2020/11/24	0	0.00	2	7.40	7.42	-2	317	-0.63%
2020/11/13	0	0.00	1	7.10	7.09	-1	288	-0.35%
2020/11/10	11	7.36	10	7.44	7.25	1	304	0.33%
2020/11/09	2	7.11	0	0.00	7.11	2	280	0.71%
2020/08/20	0	0.00	0.2	6.65	6.65	-0.2	224	-0.09%
2020/08/19	0	0.00	3	6.99	6.97	-3	221	-1.35%
2020/08/18	1.1	7.02	0	0.00	7.01	1.1	219	0.51%
2020/07/13	5	6.82	0	0.00	6.85	5	202	2.47%
2020/06/19	0	0.00	1	7.01	6.84	-1	220	-0.45%
2020/04/27	0.1	6.10	0	0.00	5.93	0.1	228	0.04%
2020/04/17	0.1	6.05	1	5.95	5.99	-0.9	226	-0.40%
2020/04/15	0	0.00	1	5.90	6.08	-1	221	-0.45%
2020/03/25	0.4	6.05	0	0.00	5.95	0.4	273	0.15%
2020/03/06	0	0.00	1	7.04	7.05	-1	259	-0.38%
2020/01/31	1	6.66	0	0.00	6.65	1	198	0.50%
2019/12/19	1	7.00	0	0.00	6.99	1	95	1.05%
2019/10/04	1	7.31	0	0.00	7.30	1	133	0.75%
2019/07/17	3	7.86	0	0.00	7.92	3	138	2.17%
2019/07/12	0	0.00	3	7.92	7.91	-3	146	-2.05%
2019/07/05	3	8.06	0	0.00	8.06	3	152	1.96%
2019/01/16	0	0.00	7	6.63	6.62	-7	144	-4.85%
2018/12/03	7	7.77	0	0.00	7.70	7	128	5.43%
2018/11/09	0.1	6.52	0	0.00	6.58	0.1	94	0.09%
2018/10/25	0.2	6.55	0	0.00	6.42	0.2	117	0.18%
2018/08/14	0.2	7.70	0	0.00	7.63	0.2	461	0.04%
2018/07/13	0	0.00	0.2	8.40	8.42	-0.2	574	-0.03%
2018/07/12	0	0.00	2	8.42	8.45	-2	575	-0.35%
2018/07/04	2.2	9.06	0	0.00	9.07	2.2	532	0.41%
2018/05/24	0	0.00	0.2	7.51	7.56	-0.2	793	-0.03%
2018/05/21	0	0.00	5	7.58	7.59	-5	788	-0.63%
2018/05/14	5	7.56	1	7.55	7.58	4	735	0.54%
2018/05/10	0	0.00	4.8	7.39	7.37	-4.8	687	-0.70%
2018/04/10	2	7.30	0	0.00	7.26	2	610	0.33%
2018/03/27	0.1	7.24	0	0.00	7.25	0.1	590	0.01%
2018/03/26	0.7	7.23	0	0.00	7.23	0.7	585	0.12%
2018/03/23	0.2	7.21	0	0.00	7.23	0.2	581	0.03%
2018/03/21	2	7.55	0	0.00	7.60	2	537	0.37%
2018/03/19	1	7.80	0	0.00	7.98	1	484	0.21%
2018/02/07	0	0.00	0.2	7.55	6.82	-0.2	150	-0.13%