志信 (2611)-北城券商分點個股進出

台股 » 個股 » 志信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志信

(2611)

可現股當沖

股價
28.90
漲跌
▼0.80
漲幅
-2.69%
成交量
9,477張
產業
上市航運類股
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－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	29.20	5	29.25	28.90	0	5,778	0.00%
2024/05/02	6	29.28	2	30.05	29.70	4	5,634	0.07%
2024/04/30	1	29.40	0	0.00	29.75	1	5,255	0.02%
2024/04/29	4	30.10	0	0.00	30.40	4	4,712	0.08%
2024/04/26	2	26.93	3	26.70	27.65	-1	4,583	-0.02%
2024/04/25	2	25.23	1	25.30	25.15	1	4,234	0.02%
2024/04/24	0	0.00	1	25.05	25.15	-1	4,193	-0.02%
2024/04/23	0	0.00	2	24.55	24.70	-2	4,157	-0.05%
2024/04/19	3	24.63	0	0.00	24.60	3	4,050	0.07%
2024/04/18	1	24.75	0	0.00	24.70	1	4,034	0.02%
2024/04/17	1	24.60	8	24.35	24.60	-7	4,003	-0.17%
2024/04/16	2	23.40	0	0.00	23.20	2	3,915	0.05%
2024/04/15	0	0.00	1	23.95	23.70	-1	3,941	-0.03%
2024/04/12	2	23.53	1	24.00	23.90	1	4,022	0.02%
2024/04/10	6	23.83	0	0.00	23.70	6	4,730	0.13%
2024/04/08	0	0.00	10	23.75	24.10	-10	4,708	-0.21%
2024/04/02	2	23.83	1	23.75	23.70	1	4,678	0.02%
2024/04/01	0	0.00	2	23.65	23.65	-2	4,677	-0.04%
2024/03/29	1	23.65	0	0.00	23.45	1	4,670	0.02%
2024/03/27	2	23.35	1	23.35	23.35	1	4,740	0.02%
2024/03/26	0	0.00	1	23.25	23.20	-1	4,790	-0.02%
2024/03/25	1	23.85	0	0.00	23.80	1	4,720	0.02%
2024/03/22	1	23.85	0	0.00	24.20	1	4,686	0.02%
2024/03/21	11	24.74	0	0.00	24.35	11	4,675	0.24%
2024/03/20	0	0.00	0.3	24.55	24.70	-0.3	4,576	-0.01%
2024/03/19	1	25.25	8.2	25.24	24.75	-7.2	4,482	-0.16%
2024/03/18	3	24.33	1	24.35	24.35	2	4,221	0.05%
2024/03/15	13	24.36	4	24.45	24.50	9	3,899	0.23%
2024/03/14	0	0.00	1.1	22.70	22.70	-1.1	3,454	-0.03%
2024/03/13	1	20.95	2	20.40	20.65	-1	3,496	-0.03%
2024/03/07	0	0.00	5	17.50	17.70	-5	3,805	-0.13%
2024/03/06	1	17.85	1	17.65	17.65	0	3,831	0.00%
2024/03/05	0	0.00	1	17.70	17.80	-1	3,818	-0.03%
2024/02/29	11	17.83	6	17.81	17.65	5	3,792	0.13%
2024/02/26	0	0.00	1	17.30	17.40	-1	3,759	-0.03%
2024/02/22	1	17.35	3	17.60	17.50	-2	3,731	-0.05%
2024/02/21	3	17.65	3	17.47	17.50	0	3,696	0.00%
2024/02/20	2	16.80	1	16.85	16.85	1	3,628	0.03%
2024/02/19	1	16.10	6	16.10	16.55	-5	3,611	-0.14%
2024/02/16	0	0.00	0.8	15.97	16.05	-0.8	3,606	-0.02%
2024/02/15	0	0.00	1	15.95	15.90	-1	3,622	-0.03%
2024/02/02	1	16.10	0	0.00	16.05	1	3,621	0.03%
2024/02/01	1	16.50	1	16.45	16.55	0	3,594	0.00%
2024/01/31	0	0.00	1	16.30	16.30	-1	3,584	-0.03%
2024/01/30	0	0.00	2.3	16.28	16.25	-2.3	3,581	-0.06%
2024/01/24	1	16.60	1	16.80	16.70	0	3,543	0.00%
2024/01/23	1	16.60	0	0.00	16.55	1	3,534	0.03%
2024/01/22	2	16.55	0	0.00	16.55	2	3,523	0.06%
2024/01/19	1	16.80	0	0.00	16.70	1	3,498	0.03%
2024/01/18	0.3	17.15	0	0.00	16.95	0.3	3,477	0.01%
2024/01/17	2	17.00	0	0.00	16.85	2	3,457	0.06%
2024/01/16	4	17.29	1	17.15	17.25	3	3,434	0.09%
2024/01/15	0	0.00	7	17.59	17.60	-7	3,405	-0.21%
2024/01/12	3	17.75	2	17.58	17.50	1	3,384	0.03%
2024/01/11	1	17.45	0	0.00	17.40	1	3,320	0.03%
2024/01/10	3	17.03	3	17.02	17.15	0	3,283	0.00%
2024/01/09	3	16.93	2	17.30	17.40	1	3,243	0.03%
2024/01/08	4	17.69	3.1	18.00	17.65	0.9	3,176	0.03%
2024/01/05	4.6	18.54	6	18.89	18.35	-1.4	3,066	-0.05%
2024/01/04	5	17.26	6	17.82	18.50	-1	2,534	-0.04%
2024/01/02	0	0.00	1	17.10	16.70	-1	2,260	-0.04%
2023/12/29	1	16.70	0	0.00	16.60	1	2,221	0.05%
2023/12/27	3	16.90	4	16.75	16.60	-1	2,179	-0.05%
2023/12/26	1	16.60	0	0.00	16.60	1	2,147	0.05%
2023/12/25	1	16.60	1	16.20	16.20	0	2,130	0.00%
2023/12/22	12	16.77	13	17.03	17.10	-1	2,074	-0.05%
2023/12/21	1	17.10	1	17.30	17.10	0	2,002	0.00%
2023/12/19	0	0.00	5	16.20	16.30	-5	1,885	-0.27%
2023/12/18	1	16.80	0	0.00	16.65	1	1,844	0.05%
2023/12/14	5	16.40	5	16.50	16.30	0	1,750	0.00%
2023/12/11	2	16.95	0	0.00	16.90	2	1,675	0.12%
2023/12/08	3	17.00	4	17.65	17.20	-1	1,628	-0.06%
2023/12/07	9	17.16	12	16.89	16.85	-3	1,518	-0.20%
2023/12/06	13	17.79	1	17.85	18.00	12	1,394	0.86%
2023/12/05	0	0.00	2	17.75	17.75	-2	1,007	-0.20%
2023/12/04	0	0.00	8	15.40	16.15	-8	763	-1.05%
2023/11/29	0	0.00	1	14.10	14.15	-1	587	-0.17%
2023/11/28	1	14.55	0	0.00	14.15	1	578	0.17%
2023/11/27	2	13.93	0	0.00	13.90	2	557	0.36%
2023/11/22	1	13.75	0	0.00	13.55	1	517	0.19%
2023/11/07	0	0.00	2	12.65	12.65	-2	545	-0.37%
2023/10/19	2	12.50	0	0.00	12.50	2	589	0.34%
2023/09/26	2	12.95	0	0.00	12.90	2	635	0.31%
2023/09/22	0	0.00	50	13.12	13.20	-50	659	-7.58%
2023/09/20	5	13.30	0	0.00	13.30	5	664	0.75%
2023/09/14	0	0.00	1	13.10	13.05	-1	632	-0.16%
2023/08/29	0	0.00	0.2	12.80	12.70	-0.2	963	-0.02%
2023/08/25	0	0.00	1.3	12.92	12.85	-1.3	1,032	-0.13%
2023/08/24	0	0.00	4	13.00	12.80	-4	1,039	-0.38%
2023/08/23	4	13.40	0	0.00	13.10	4	1,057	0.38%
2023/08/21	0	0.00	1	13.85	13.00	-1	1,291	-0.08%
2023/08/18	1	13.90	2	13.83	13.65	-1	1,350	-0.07%
2023/08/17	0	0.00	2	13.23	13.05	-2	1,286	-0.16%
2023/08/01	0	0.00	2	12.70	12.75	-2	1,248	-0.16%
2023/07/25	0	0.00	2	12.40	12.40	-2	1,240	-0.16%
2023/07/21	2	12.55	0	0.00	12.55	2	1,234	0.16%
2023/07/18	1	12.90	0	0.00	12.70	1	1,241	0.08%
2023/07/14	0	0.00	2	12.85	12.95	-2	1,234	-0.16%
2023/07/13	1	12.85	0	0.00	12.50	1	1,239	0.08%
2023/07/07	0	0.00	0.1	13.25	13.25	-0.1	1,239	-0.01%
2023/07/03	2	13.80	0	0.00	13.65	2	1,229	0.16%
2023/06/27	0	0.00	1	13.25	13.25	-1	1,215	-0.08%
2023/06/26	0	0.00	6	13.80	13.55	-6	1,215	-0.49%
2023/06/21	6	14.00	0	0.00	13.75	6	1,210	0.50%
2023/06/16	0	0.00	5	14.05	14.05	-5	1,192	-0.42%
2023/06/09	4	14.50	0	0.00	14.15	4	1,153	0.35%
2023/06/08	6.1	14.24	2	14.33	14.40	4.1	1,135	0.36%
2023/06/02	1	13.60	0	0.00	13.60	1	1,008	0.10%
2023/05/31	1	14.00	1	13.90	13.85	0	1,050	0.00%
2023/05/25	50	14.55	0	0.00	14.50	50	1,463	3.42%
2023/05/24	1	14.35	0	0.00	14.35	1	1,268	0.08%
2023/05/08	0	0.00	10	12.90	12.85	-10	1,234	-0.81%
2023/04/11	0	0.00	1	13.80	13.75	-1	1,245	-0.08%
2023/03/31	0	0.00	20	13.60	13.55	-20	1,295	-1.54%
2023/03/27	10	13.75	0	0.00	13.80	10	1,540	0.65%
2023/03/24	18	13.70	0	0.00	13.65	18	1,551	1.16%
2023/03/16	1	14.00	0	0.00	13.50	1	1,561	0.06%
2023/03/14	1	13.95	0	0.00	13.75	1	1,555	0.06%
2023/03/08	2	14.70	0	0.00	14.70	2	1,645	0.12%
2023/03/07	2	15.05	0	0.00	14.95	2	1,640	0.12%
2023/03/06	0	0.00	2	14.88	15.00	-2	1,639	-0.12%
2023/03/03	3	15.05	3	15.05	15.10	0	1,631	0.00%
2023/03/02	4	15.43	1	15.30	15.30	3	1,585	0.19%
2023/02/24	3	15.38	19	15.28	15.05	-16	1,448	-1.10%
2023/02/23	2	14.55	6	15.00	15.05	-4	1,235	-0.32%
2023/02/21	0	0.00	6	13.66	13.75	-6	1,095	-0.55%
2023/02/20	11	13.60	0	0.00	13.50	11	1,091	1.01%
2023/02/16	6	13.25	0	0.00	13.20	6	1,082	0.55%
2023/01/12	0	0.00	1	13.45	13.35	-1	1,117	-0.09%
2023/01/11	1	13.70	0	0.00	13.40	1	1,118	0.09%
2023/01/06	0	0.00	1	13.30	13.40	-1	1,134	-0.09%
2023/01/05	1	13.60	0	0.00	13.30	1	1,153	0.09%
2022/12/26	0	0.00	1	13.70	13.65	-1	1,175	-0.09%
2022/12/23	0	0.00	1	13.85	14.10	-1	1,176	-0.09%
2022/12/22	2	14.83	0	0.00	14.15	2	1,173	0.17%
2022/12/21	0	0.00	1	13.50	13.75	-1	978	-0.10%
2022/12/20	1	13.65	0	0.00	13.25	1	968	0.10%
2022/12/15	6	13.75	0	0.00	13.90	6	978	0.61%
2022/12/08	0	0.00	1	13.55	13.50	-1	1,044	-0.10%
2022/12/07	6	14.10	5	13.70	13.60	1	1,045	0.10%
2022/12/01	2	14.70	6	14.70	14.70	-4	1,018	-0.39%
2022/11/29	6	13.50	0	0.00	13.50	6	941	0.64%
2022/11/28	0	0.00	7	13.07	12.85	-7	940	-0.74%
2022/11/25	1	13.50	0	0.00	13.25	1	938	0.11%
2022/11/14	0	0.00	14	13.60	13.65	-14	886	-1.58%
2022/11/08	6	13.45	0	0.00	13.35	6	887	0.68%
2022/11/07	14	13.00	0	0.00	13.10	14	881	1.59%
2022/10/25	1	12.45	1	12.45	12.20	0	945	0.00%
2022/10/17	0	0.00	1	12.30	12.75	-1	977	-0.10%
2022/10/14	1	12.90	0	0.00	12.90	1	997	0.10%
2022/10/06	0	0.00	6	14.05	14.20	-6	999	-0.60%
2022/10/03	1	13.75	1	13.75	13.70	0	997	0.00%
2022/09/22	6	15.15	0	0.00	15.10	6	979	0.61%
2022/09/15	1	15.60	1	15.70	15.50	0	1,009	0.00%
2022/09/13	0	0.00	1	15.30	15.15	-1	999	-0.10%
2022/09/12	1	15.75	0	0.00	15.30	1	1,026	0.10%
2022/09/08	0	0.00	0.4	15.20	15.10	-0.4	1,016	-0.04%
2022/09/07	0	0.00	1	15.15	15.10	-1	1,024	-0.10%
2022/09/01	1	16.40	0	0.00	16.40	1	1,006	0.10%
2022/08/26	0	0.00	1	17.60	17.50	-1	1,062	-0.09%
2022/08/19	1	17.95	0	0.00	17.85	1	1,181	0.08%
2022/08/15	0	0.00	8	17.74	17.80	-8	1,332	-0.60%
2022/08/09	1	17.90	1	18.10	18.00	0	1,415	0.00%
2022/08/04	1	17.50	0	0.00	17.65	1	1,589	0.06%
2022/08/03	0	0.00	1	21.00	21.15	-1	1,579	-0.06%
2022/08/02	0	0.00	1	21.15	21.00	-1	1,600	-0.06%
2022/08/01	1	21.20	2	21.00	21.35	-1	1,627	-0.06%
2022/07/22	0	0.00	1	19.75	20.20	-1	2,239	-0.04%
2022/07/21	4	19.81	0	0.00	19.65	4	2,329	0.17%
2022/07/18	0	0.00	2	18.85	18.80	-2	3,337	-0.06%
2022/07/08	2	18.40	2	18.25	18.10	0	3,921	0.00%
2022/07/07	0	0.00	1	17.35	17.65	-1	3,947	-0.03%
2022/07/06	1	17.60	0	0.00	17.20	1	3,970	0.03%
2022/07/05	5	17.54	0	0.00	17.70	5	4,004	0.12%
2022/06/30	0	0.00	1	18.55	18.30	-1	4,357	-0.02%
2022/06/28	1	19.80	0	0.00	19.40	1	4,536	0.02%
2022/06/24	0	0.00	1	19.25	19.00	-1	4,575	-0.02%
2022/06/22	1	20.10	0	0.00	18.90	1	4,646	0.02%
2022/06/16	0	0.00	1	21.05	20.35	-1	4,722	-0.02%
2022/06/13	0	0.00	1	21.85	21.45	-1	4,955	-0.02%
2022/06/06	2	23.08	2	22.98	22.75	0	6,428	0.00%
2022/05/31	0	0.00	30	22.70	22.40	-30	7,409	-0.40%
2022/05/30	1	22.75	0	0.00	22.40	1	8,421	0.01%
2022/05/27	0	0.00	3	22.35	22.30	-3	8,590	-0.03%
2022/05/26	1	22.35	0	0.00	22.20	1	8,792	0.01%
2022/05/25	0	0.00	20	22.23	22.35	-20	9,530	-0.21%
2022/05/24	3	22.22	1	22.45	22.40	2	10,666	0.02%
2022/05/23	34	22.61	0	0.00	22.50	34	10,787	0.32%
2022/05/20	1	22.30	1	22.15	21.65	0	11,044	0.00%
2022/05/19	4	21.20	0	0.00	21.60	4	11,090	0.04%
2022/05/18	0	0.00	2	22.05	22.05	-2	11,136	-0.02%
2022/05/17	3	21.90	1	21.65	21.75	2	11,122	0.02%
2022/05/16	1	21.50	2	21.68	22.10	-1	11,094	-0.01%
2022/05/13	1	21.95	0	0.00	22.00	1	11,026	0.01%
2022/05/12	0	0.00	8	23.40	21.50	-8	10,993	-0.07%
2022/05/10	0	0.00	2	23.20	23.70	-2	10,910	-0.02%
2022/05/09	2	23.55	0	0.00	23.50	2	10,866	0.02%
2022/05/06	3	24.03	0	0.00	24.05	3	10,838	0.03%
2022/05/05	0	0.00	1	24.15	24.30	-1	10,817	-0.01%
2022/05/04	12	24.31	14	24.34	24.10	-2	10,737	-0.02%
2022/04/29	8	24.16	3	23.80	23.40	5	10,482	0.05%
2022/04/27	6	23.65	3	23.62	23.75	3	10,231	0.03%
2022/04/26	1	24.45	2	24.05	24.05	-1	10,125	-0.01%
2022/04/25	17	25.18	2	25.60	24.40	15	10,002	0.15%
2022/04/22	5	25.37	11	26.11	26.80	-6	9,730	-0.06%
2022/04/21	1	24.90	10	24.78	24.40	-9	9,100	-0.10%
2022/04/20	6	24.75	7	25.34	24.25	-1	9,032	-0.01%
2022/04/19	3	24.07	2	23.98	23.70	1	8,785	0.01%
2022/04/18	11	23.54	0	0.00	23.55	11	8,769	0.13%
2022/04/15	0	0.00	4	24.28	24.25	-4	8,735	-0.05%
2022/04/14	17	24.56	2	24.48	24.15	15	8,667	0.17%
2022/04/13	1	23.95	1	23.85	23.85	0	8,537	0.00%
2022/04/12	0	0.00	1	23.40	23.05	-1	8,504	-0.01%
2022/04/11	3	23.97	2	23.83	23.55	1	8,479	0.01%
2022/04/08	2	24.23	3	24.13	24.00	-1	8,456	-0.01%
2022/04/07	0	0.00	1	23.45	23.45	-1	8,367	-0.01%
2022/04/06	7	24.29	8	24.33	24.10	-1	8,278	-0.01%
2022/04/01	4	24.19	8	23.48	24.25	-4	8,075	-0.05%
2022/03/31	2	23.40	1	23.35	23.20	1	7,890	0.01%
2022/03/30	1	23.90	0	0.00	23.50	1	7,885	0.01%
2022/03/29	0	0.00	1	23.95	23.65	-1	7,874	-0.01%
2022/03/28	2	23.30	1	22.95	23.70	1	7,813	0.01%
2022/03/25	0	0.00	1	23.05	22.65	-1	7,762	-0.01%
2022/03/24	8	23.14	2	23.45	23.20	6	7,730	0.08%
2022/03/23	1	24.00	1	23.90	23.55	0	7,717	0.00%
2022/03/22	1	24.00	0	0.00	23.60	1	7,692	0.01%
2022/03/21	2	23.78	6	23.94	24.00	-4	7,681	-0.05%
2022/03/15	1	24.20	1	24.15	24.40	0	7,438	0.00%
2022/03/14	2	25.68	5	25.20	25.05	-3	7,398	-0.04%
2022/03/11	8	25.03	1	25.35	25.45	7	7,320	0.10%
2022/03/10	3	26.37	4	25.96	25.30	-1	7,132	-0.01%
2022/03/09	1	23.55	4	24.63	24.95	-3	6,272	-0.05%
2022/03/08	2	23.05	1	22.70	22.70	1	6,197	0.02%
2022/03/07	1	24.55	0	0.00	24.55	1	5,986	0.02%
2022/03/04	4	25.39	6	25.63	24.65	-2	5,710	-0.04%
2022/03/03	9	25.18	29	25.24	25.35	-20	5,208	-0.38%
2022/03/02	2	22.53	9	24.04	24.20	-7	4,154	-0.17%
2022/03/01	18	21.87	13	22.00	22.00	5	3,983	0.13%
2022/02/25	24	24.54	3	24.57	23.10	21	3,795	0.55%
2022/02/24	23	24.35	35	24.36	24.00	-12	3,067	-0.39%
2022/02/23	3	21.70	3	22.13	22.65	0	1,939	0.00%
2022/02/22	18	21.08	2	21.05	20.60	16	1,827	0.88%
2022/02/21	1	21.65	0	0.00	21.90	1	1,512	0.07%
2022/02/18	0	0.00	1	19.95	19.95	-1	1,489	-0.07%
2022/02/09	0	0.00	1	18.75	18.45	-1	1,938	-0.05%
2022/02/08	2	18.25	0	0.00	18.55	2	1,976	0.10%
2022/02/07	1	17.95	0	0.00	18.40	1	2,032	0.05%
2022/01/21	0	0.00	1	17.55	17.40	-1	2,380	-0.04%
2022/01/19	1	18.25	0	0.00	18.05	1	2,486	0.04%
2022/01/13	0	0.00	3	18.30	18.20	-3	2,844	-0.11%
2022/01/12	1	18.30	0	0.00	18.35	1	2,884	0.03%
2022/01/05	0	0.00	5	19.65	19.55	-5	3,339	-0.15%
2022/01/04	1	19.65	0	0.00	19.65	1	3,424	0.03%
2021/12/30	0	0.00	1	20.10	20.20	-1	3,635	-0.03%
2021/12/28	1	20.50	0	0.00	20.05	1	3,900	0.03%
2021/12/17	0	0.00	4	20.36	20.40	-4	4,383	-0.09%
2021/12/09	0	0.00	1	20.85	20.75	-1	4,523	-0.02%
2021/12/08	1	21.65	1	21.20	20.80	0	4,596	0.00%
2021/11/30	0	0.00	1	20.20	20.25	-1	5,074	-0.02%
2021/11/25	0	0.00	1	20.35	20.15	-1	5,309	-0.02%
2021/11/24	1	20.05	2	20.40	20.40	-1	5,451	-0.02%
2021/11/22	0	0.00	1	19.90	20.10	-1	5,710	-0.02%
2021/11/19	1	19.90	0	0.00	19.70	1	5,947	0.02%
2021/11/18	0	0.00	1	20.50	20.30	-1	6,770	-0.01%
2021/11/17	3	20.27	0	0.00	20.15	3	6,922	0.04%
2021/11/16	4	20.61	5	21.04	20.55	-1	7,259	-0.01%
2021/11/15	3	20.78	0	0.00	20.55	3	7,614	0.04%
2021/11/12	0	0.00	8	21.80	21.80	-8	7,665	-0.10%
2021/11/11	1	22.60	0	0.00	21.80	1	7,687	0.01%
2021/11/10	0	0.00	1	22.25	21.80	-1	7,667	-0.01%
2021/11/09	9	22.11	5	22.12	22.20	4	7,692	0.05%
2021/11/08	1	21.95	0	0.00	22.40	1	7,630	0.01%
2021/11/04	0	0.00	9	22.14	21.60	-9	7,679	-0.12%
2021/11/03	2	23.00	0	0.00	22.15	2	7,772	0.03%
2021/11/02	0	0.00	2	22.40	22.00	-2	7,833	-0.03%
2021/10/29	3	21.60	1	21.40	21.70	2	7,825	0.03%
2021/10/27	0	0.00	1	21.45	21.50	-1	8,099	-0.01%
2021/10/26	1	20.80	2	21.10	21.45	-1	8,291	-0.01%
2021/10/25	2	21.58	3	21.25	21.40	-1	8,748	-0.01%
2021/10/22	5	20.64	0	0.00	20.45	5	9,000	0.06%
2021/10/21	0	0.00	1	22.20	22.10	-1	9,143	-0.01%
2021/10/20	1	22.00	0	0.00	21.45	1	9,632	0.01%
2021/10/19	1	21.45	0	0.00	21.60	1	9,846	0.01%
2021/10/18	2	21.13	2	21.55	21.65	0	10,050	0.00%
2021/10/15	1	21.35	1	21.85	21.85	0	10,222	0.00%
2021/10/14	0	0.00	1	22.10	22.10	-1	10,267	-0.01%
2021/10/13	1	21.55	0	0.00	21.20	1	10,598	0.01%
2021/10/06	4	22.80	0	0.00	22.35	4	11,220	0.04%
2021/10/05	7	23.11	4	22.70	23.35	3	11,208	0.03%
2021/09/30	0	0.00	1	25.70	25.85	-1	11,087	-0.01%
2021/09/29	9	26.21	11	25.04	24.85	-2	11,107	-0.02%
2021/09/23	4	27.25	6	26.71	26.60	-2	12,106	-0.02%
2021/09/22	1	26.40	1	26.55	26.55	0	12,926	0.00%
2021/09/17	2	28.03	1	28.15	27.70	1	13,174	0.01%
2021/09/16	1	27.45	3	27.55	27.40	-2	13,240	-0.02%
2021/09/13	4	28.81	4	29.11	28.60	0	14,370	0.00%
2021/09/10	1	28.35	0	0.00	28.40	1	14,344	0.01%
2021/09/09	2	27.90	1	28.20	28.35	1	14,479	0.01%
2021/09/08	4	28.23	0	0.00	28.00	4	14,824	0.03%
2021/09/07	8	28.73	10	29.01	28.55	-2	15,480	-0.01%
2021/09/06	6	28.30	6	27.97	28.00	0	15,448	0.00%
2021/09/03	2	29.43	1	31.25	29.65	1	15,419	0.01%
2021/09/02	6	31.55	7	31.28	30.70	-1	15,359	-0.01%
2021/09/01	4	31.09	1	31.15	31.20	3	15,292	0.02%
2021/08/31	18	31.94	12	32.38	32.30	6	15,256	0.04%
2021/08/30	6	32.71	9	33.19	32.05	-3	15,171	-0.02%
2021/08/27	6	32.34	3	32.50	31.75	3	15,141	0.02%
2021/08/26	12	33.50	12	33.46	33.20	0	15,115	0.00%
2021/08/25	23	33.28	19	33.28	33.15	4	15,099	0.03%
2021/08/24	43	35.18	49	34.36	33.70	-6	14,935	-0.04%
2021/08/23	0	0.00	5	33.24	33.55	-5	14,149	-0.04%
2021/08/20	19	29.64	15	30.29	30.50	4	14,090	0.03%
2021/08/19	13	28.33	15	28.67	27.75	-2	13,895	-0.01%
2021/08/18	6	26.72	22	26.57	27.65	-16	13,610	-0.12%
2021/08/17	6	26.35	11	26.93	25.15	-5	13,622	-0.04%
2021/08/16	3	27.43	3	27.42	26.45	0	13,792	0.00%
2021/08/13	3	28.08	4	28.89	27.55	-1	13,919	-0.01%
2021/08/12	3	28.13	0	0.00	28.30	3	14,050	0.02%
2021/08/11	1	28.80	5	27.85	27.70	-4	14,065	-0.03%
2021/08/10	5	29.74	2	30.05	29.00	3	14,027	0.02%
2021/08/09	18	30.21	9	30.81	30.10	9	13,992	0.06%
2021/08/06	31	30.47	32	30.64	30.05	-1	13,896	-0.01%
2021/08/05	4	29.39	4	29.44	28.80	0	13,730	0.00%
2021/08/04	3	30.00	0	0.00	29.85	3	13,720	0.02%
2021/08/03	17	30.63	14	31.08	30.35	3	13,778	0.02%
2021/08/02	27	30.69	36	31.08	30.80	-9	13,762	-0.07%
2021/07/30	25	31.25	22	30.95	30.05	3	13,574	0.02%
2021/07/29	18	32.17	18	32.94	32.20	0	13,418	0.00%
2021/07/28	21	31.80	9	32.66	32.00	12	12,971	0.09%
2021/07/27	13	31.48	18	32.52	31.25	-5	12,791	-0.04%
2021/07/26	36	32.93	19	33.93	33.30	17	12,925	0.13%
2021/07/23	14	30.10	29	30.91	31.45	-15	12,513	-0.12%
2021/07/22	24	30.37	14	28.85	28.60	10	12,471	0.08%
2021/07/21	8	31.73	35	32.41	30.55	-27	12,569	-0.21%
2021/07/20	30	32.32	12	32.63	31.90	18	12,433	0.14%
2021/07/19	40	36.40	27	35.60	34.55	13	12,481	0.10%
2021/07/16	35	34.79	21	35.70	35.35	14	12,354	0.11%
2021/07/15	11	30.45	14	32.86	33.00	-3	11,876	-0.03%
2021/07/14	2	29.35	12	30.70	30.00	-10	12,108	-0.08%
2021/07/13	5	33.30	0	0.00	32.60	5	12,168	0.04%
2021/07/12	3	36.73	1	36.20	36.20	2	12,242	0.02%
2021/07/09	16	39.03	1	38.90	37.20	15	12,208	0.12%
2021/07/08	2	36.75	15	38.95	39.00	-13	12,265	-0.11%
2021/07/07	13	37.94	1	36.30	36.10	12	12,525	0.10%
2021/07/06	0	0.00	1	39.60	38.25	-1	12,506	-0.01%
2021/07/05	3	38.18	5	38.50	38.85	-2	12,467	-0.02%
2021/07/02	10	41.96	11	43.77	40.85	-1	12,448	-0.01%
2021/07/01	16	41.45	6	45.52	43.50	10	12,366	0.08%
2021/06/30	40	41.26	42	41.82	42.40	-2	12,153	-0.02%
2021/06/29	36	37.69	34	38.35	38.55	2	11,489	0.02%
2021/06/28	0	0.00	1	35.05	35.05	-1	10,734	-0.01%
2021/06/25	1	31.90	0	0.00	31.90	1	10,470	0.01%
2021/06/24	1	27.20	12	28.13	29.00	-11	10,417	-0.11%
2021/06/23	22	26.97	18	26.62	26.40	4	10,189	0.04%
2021/06/22	6	29.00	6	28.93	29.30	0	9,789	0.00%
2021/06/21	0	0.00	1	26.65	26.65	-1	9,355	-0.01%
2021/06/18	4	24.13	0.2	24.25	24.25	3.8	9,466	0.04%
2021/06/17	5	19.60	6	20.90	22.05	-1	9,624	-0.01%
2021/06/16	17	20.19	19	20.62	20.05	-2	9,541	-0.02%
2021/06/15	9	18.30	23	18.53	19.45	-14	8,924	-0.16%
2021/06/11	16	17.81	9	17.76	17.70	7	8,886	0.08%
2021/06/10	2	17.10	2	17.15	17.05	0	8,850	0.00%
2021/06/07	4	16.85	8	17.05	17.10	-4	8,802	-0.05%
2021/06/04	2	18.10	1	18.20	17.55	1	8,771	0.01%
2021/06/03	14	18.09	27	18.18	18.00	-13	8,659	-0.15%
2021/06/02	7	17.93	0	0.00	17.65	7	8,577	0.08%
2021/06/01	7	17.68	5	17.57	18.05	2	8,421	0.02%
2021/05/31	10	17.71	10	17.87	17.40	0	8,325	0.00%
2021/05/28	20	17.93	16	18.13	18.05	4	8,254	0.05%
2021/05/27	2	17.80	4	18.08	18.00	-2	8,153	-0.02%
2021/05/26	12	17.88	10	18.06	17.65	2	7,984	0.03%
2021/05/25	8	17.53	8	16.98	17.80	0	7,866	0.00%
2021/05/24	0	0.00	5	17.94	18.05	-5	7,701	-0.06%
2021/05/21	2	17.03	4	16.86	17.00	-2	7,503	-0.03%
2021/05/20	22	15.79	15	16.53	15.85	7	7,359	0.10%
2021/05/19	1	15.20	6	15.03	15.20	-5	7,285	-0.07%
2021/05/14	12	14.41	4	14.00	14.00	8	7,222	0.11%
2021/05/12	4	16.35	5	16.35	16.35	-1	7,136	-0.01%
2021/05/11	10	18.80	4	19.50	18.15	6	7,121	0.08%
2021/05/10	0	0.00	8	18.95	18.75	-8	7,010	-0.11%
2021/05/07	3	17.47	3	17.82	18.40	0	6,923	0.00%
2021/05/06	4	17.54	0	0.00	18.00	4	6,865	0.06%
2021/05/05	1	17.00	1	18.10	18.35	0	6,797	0.00%
2021/05/04	8	18.61	14	19.41	18.10	-6	6,724	-0.09%
2021/05/03	29	21.04	20	20.90	20.10	9	6,612	0.14%
2021/04/29	3	19.78	4	20.04	20.90	-1	6,287	-0.02%
2021/04/28	30	20.68	22	20.20	20.50	8	6,268	0.13%
2021/04/27	13	21.08	29	20.99	20.80	-16	6,076	-0.26%
2021/04/26	10	18.67	8	19.26	19.80	2	5,744	0.03%
2021/04/23	16	18.86	4	18.23	18.00	12	5,636	0.21%
2021/04/22	16	20.64	17	20.44	19.10	-1	5,455	-0.02%
2021/04/21	10	19.00	1	19.10	19.10	9	5,187	0.17%
2021/04/20	2	16.88	15	17.24	17.40	-13	4,994	-0.26%
2021/04/19	0	0.00	6	15.85	15.85	-6	4,626	-0.13%
2021/04/16	4	14.40	9	14.40	14.45	-5	4,560	-0.11%
2021/04/15	5	13.90	1	14.05	13.95	4	4,468	0.09%
2021/04/14	12	13.69	3	13.50	13.75	9	4,484	0.20%
2021/04/13	8	14.43	26	14.71	14.00	-18	4,432	-0.41%
2021/04/12	6	14.08	5	14.40	14.10	1	4,304	0.02%
2021/04/09	5	13.88	1	13.90	13.70	4	4,398	0.09%
2021/04/08	1	14.30	1	14.15	14.25	0	4,535	0.00%
2021/04/07	0	0.00	1	13.60	13.80	-1	4,541	-0.02%
2021/04/06	1	13.65	0	0.00	13.40	1	4,692	0.02%
2021/04/01	5	13.50	6	13.43	13.40	-1	4,746	-0.02%
2021/03/31	17	13.78	12	13.88	13.45	5	4,761	0.11%
2021/03/30	5	13.20	0	0.00	13.30	5	4,712	0.11%
2021/03/29	6	13.58	4	13.83	13.40	2	4,715	0.04%
2021/03/26	5	13.80	11	13.72	13.60	-6	4,788	-0.13%
2021/03/25	8	13.46	2	13.73	13.15	6	4,825	0.12%
2021/03/23	3	14.25	5	13.89	13.20	-2	4,762	-0.04%
2021/03/22	1	14.35	2	15.00	14.55	-1	4,594	-0.02%
2021/03/19	3	13.70	31.4	13.22	14.10	-28.4	4,268	-0.67%
2021/03/18	8	12.64	0	0.00	12.85	8	3,954	0.20%
2021/03/17	21	12.55	8	12.06	12.15	13	3,797	0.34%
2021/03/16	5	11.75	1.1	12.20	12.25	3.9	3,572	0.11%
2021/03/15	0	0.00	20	10.89	11.15	-20	3,478	-0.57%
2021/03/12	5	10.15	0	0.00	10.15	5	3,416	0.15%
2021/03/11	0	0.00	3	10.30	10.20	-3	3,410	-0.09%
2021/03/10	3	10.25	0	0.00	10.20	3	3,400	0.09%
2021/03/08	6	10.00	6	10.05	9.98	0	3,376	0.00%
2021/03/03	3	9.90	3	10.00	10.00	0	3,330	0.00%
2021/03/02	1	10.25	9	10.17	9.90	-8	3,312	-0.24%
2021/02/26	7	10.12	2	10.25	10.15	5	3,297	0.15%
2021/02/24	7	10.25	2	10.30	10.20	5	3,270	0.15%
2021/02/22	4	10.30	1	10.45	10.40	3	3,208	0.09%
2021/02/19	14	10.37	7	10.64	10.10	7	3,158	0.22%
2021/02/18	0	0.00	6	9.73	10.15	-6	3,041	-0.20%
2021/02/17	21	9.23	20	9.23	9.23	1	2,994	0.03%
2021/02/03	5	9.33	0	0.00	9.18	5	2,929	0.17%
2021/02/02	0	0.00	3	9.49	9.61	-3	2,905	-0.10%
2021/01/27	0	0.00	1	9.95	9.61	-1	2,782	-0.04%
2021/01/26	7	9.80	4	9.87	9.89	3	2,752	0.11%
2021/01/25	3	10.60	2	10.38	10.25	1	2,711	0.04%
2021/01/22	5	9.90	0	0.00	9.90	5	2,634	0.19%
2021/01/20	0	0.00	7	10.40	9.18	-7	2,429	-0.29%
2021/01/14	5	11.97	11	12.30	11.80	-6	2,297	-0.26%
2021/01/13	0	0.00	2	11.00	11.30	-2	2,235	-0.09%
2021/01/11	7	13.00	1	13.20	13.10	6	2,125	0.28%
2021/01/07	0	0.00	1	15.50	14.15	-1	1,990	-0.05%
2021/01/05	22	14.27	2.1	14.15	14.30	19.9	1,827	1.09%
2021/01/04	4	12.98	1	12.25	13.00	3	1,574	0.19%
2020/12/31	2	11.68	4	11.75	11.85	-2	1,413	-0.14%
2020/12/30	0	0.00	7	10.88	10.80	-7	1,201	-0.58%
2020/12/29	1	11.40	2	11.33	11.40	-1	1,069	-0.09%
2020/12/24	0	0.00	2	9.17	9.17	-2	710	-0.28%
2020/12/23	1	8.97	0	0.00	8.79	1	659	0.15%
2020/12/22	4	9.78	0	0.00	9.07	4	624	0.64%
2020/12/21	2	9.39	0	0.00	9.39	2	484	0.41%
2020/11/23	0	0.00	2	7.41	7.35	-2	314	-0.64%
2020/11/17	0	0.00	12	7.12	7.11	-12	299	-4.01%
2020/11/16	0	0.00	15	7.11	7.07	-15	297	-5.05%
2020/11/13	17	7.07	15	7.13	7.09	2	288	0.69%
2020/11/12	15	7.08	0	0.00	7.11	15	297	5.04%
2020/11/10	16	7.44	55	7.30	7.25	-39	304	-12.79%
2020/11/05	24	7.11	0	0.00	7.09	24	275	8.73%
2020/11/04	0	0.00	24	7.19	7.16	-24	276	-8.69%
2020/10/30	2	7.05	0	0.00	7.05	2	270	0.74%
2020/10/29	0	0.00	1	7.12	7.18	-1	270	-0.37%
2020/10/26	0	0.00	53	7.21	7.19	-53	269	-19.67%
2020/10/15	3	7.17	0	0.00	7.18	3	257	1.17%
2020/10/08	103	7.18	0	0.00	7.19	103	261	39.46%	大買/鉅額交易
2020/10/07	5	7.09	0	0.00	7.13	5	257	1.94%
2020/09/09	0	0.00	5	7.38	7.57	-5	275	-1.81%
2020/08/31	0	0.00	5	7.10	7.11	-5	235	-2.13%
2020/06/04	0	0.00	0	6.49	6.39	0	186	0.00%
2020/02/24	0	0.00	1	6.84	6.87	-1	226	-0.45%
2020/01/08	10	6.93	0	0.00	6.93	10	186	5.38%
2019/12/23	0	0.00	0.1	7.01	6.95	-0.1	95	-0.11%
2019/11/07	0	0.00	1	7.26	7.25	-1	99	-1.01%
2019/11/05	1	7.26	0	0.00	7.27	1	97	1.02%
2019/11/04	0	0.00	1	7.31	7.27	-1	118	-0.84%
2019/10/31	1	7.27	0	0.00	7.27	1	127	0.79%
2019/07/16	0	0.00	4	7.85	7.86	-4	141	-2.83%
2019/07/08	1	8.01	0	0.00	8.04	1	151	0.66%
2019/05/14	0	0.00	0	7.45	7.45	0	193	-0.02%
2019/04/25	0	0.00	1	7.54	7.55	-1	177	-0.56%
2019/04/24	0	0.00	1	7.56	7.56	-1	178	-0.56%
2019/03/27	1	7.36	0	0.00	7.40	1	110	0.90%
2019/03/11	0	0.00	0.1	6.96	6.96	-0.1	109	-0.06%
2018/12/04	0	0.00	2	7.95	7.70	-2	137	-1.46%
2018/12/03	3	7.90	0	0.00	7.70	3	128	2.33%
2018/08/01	0	0.00	3	7.90	7.93	-3	563	-0.53%
2018/07/31	0	0.00	2	8.02	7.98	-2	566	-0.35%
2018/07/19	1	8.20	0	0.00	8.19	1	571	0.17%
2018/07/13	2	8.43	0	0.00	8.42	2	574	0.35%
2018/07/10	0	0.00	4	8.51	8.50	-4	592	-0.67%
2018/07/03	2	8.76	0	0.00	8.85	2	515	0.39%
2018/07/02	0	0.00	8	8.50	8.60	-8	509	-1.57%
2018/06/27	1	8.13	1	8.10	8.19	0	465	0.00%
2018/05/16	5	7.59	0	0.00	7.51	5	765	0.65%
2018/05/11	2	7.44	0	0.00	7.45	2	705	0.28%
2018/05/02	0	0.00	0.1	7.30	7.31	-0.1	664	-0.01%
2018/03/20	3	7.75	0	0.00	7.58	3	529	0.57%
2018/03/19	10	7.98	10	7.80	7.98	0	484	0.00%