志超 (8213)-第一金-自由券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.90
漲跌
▼2.45
漲幅
-5.79%
成交量
5,080張
產業
上市電子零組件類股
380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

志超 (8213)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/23	4	39.65	0	0.00	39.90	4	695	0.58%
2024/04/15	0	0.00	0	44.00	43.70	0	607	0.00%
2024/04/12	3	44.43	1	44.30	44.50	2	598	0.33%
2024/04/10	0	44.43	0	0.00	44.30	0	582	0.00%
2024/04/02	0	0.00	1	44.30	44.60	-1	553	-0.18%
2024/04/01	0.1	44.25	0	0.00	44.25	0.1	542	0.01%
2024/03/20	2	43.70	0	0.00	43.65	2	507	0.39%
2024/03/12	0	0.00	1	41.45	41.60	-1	467	-0.21%
2024/03/04	1	42.10	0	0.00	42.10	1	492	0.20%
2024/02/26	0	42.50	0	0.00	41.90	0	492	0.00%
2024/02/16	5	41.50	0	0.00	41.50	5	510	0.98%
2024/02/02	0	0.00	0.5	41.25	41.00	-0.5	516	-0.09%
2024/01/30	2	41.15	0	0.00	41.05	2	518	0.39%
2024/01/16	0	41.90	0	0.00	41.30	0	529	0.00%
2024/01/11	0.5	41.55	1	41.40	41.55	-0.6	539	-0.10%
2024/01/10	0	0.00	2	41.75	41.75	-2	560	-0.36%
2023/12/15	0	0.00	5	45.00	44.75	-5	698	-0.72%
2023/11/30	1	44.10	0	0.00	44.05	1	779	0.13%
2023/11/27	0.1	43.35	0	0.00	43.05	0.1	761	0.01%
2023/11/21	2	43.40	0	0.00	43.40	2	782	0.26%
2023/11/14	0	42.85	0	0.00	42.70	0	823	0.00%
2023/10/26	0.1	43.10	0	0.00	42.75	0.1	948	0.01%
2023/10/20	0	0.00	1	42.65	42.80	-1	998	-0.10%
2023/09/19	0	0.00	1	45.45	45.40	-1	1,115	-0.09%
2023/09/08	0	0.00	1	45.20	45.25	-1	1,230	-0.08%
2023/09/06	1	45.95	2	46.60	46.55	-1	1,251	-0.08%
2023/09/05	2	45.90	2	45.38	46.00	0	1,231	0.00%
2023/07/27	0	0.00	1	44.80	44.85	-1	1,096	-0.09%
2023/07/25	2	44.95	0	0.00	44.95	2	1,081	0.18%
2023/06/28	4	39.00	2	39.40	39.20	2	851	0.23%
2023/06/27	1	38.70	2	38.65	38.60	-1	804	-0.12%
2023/06/26	1	41.60	4	41.63	41.50	-3	757	-0.40%
2023/06/20	0	0.00	1	42.40	42.35	-1	703	-0.14%
2023/06/19	1	42.15	0	0.00	42.10	1	669	0.15%
2023/06/14	2	42.60	0	0.00	42.40	2	610	0.33%
2023/06/13	1	43.75	0	0.00	43.05	1	596	0.17%
2023/06/02	0	0.00	1	40.95	41.00	-1	482	-0.21%
2023/05/29	1	40.75	1	41.25	41.25	0	473	0.00%
2023/05/17	1	39.10	0	0.00	39.20	1	442	0.23%
2023/05/16	1	38.30	0	0.00	38.70	1	437	0.23%
2023/05/15	2	38.25	0	0.00	38.35	2	433	0.46%
2023/05/04	0	0.00	2	40.30	40.30	-2	420	-0.48%
2023/05/02	2	40.20	0	40.05	40.10	2	428	0.47%
2023/04/24	2	40.80	0	40.55	40.80	2	408	0.49%
2023/04/19	0	0.00	0	41.85	41.95	0	398	0.00%
2023/04/18	0	0.00	2	41.95	41.80	-2	398	-0.50%
2023/04/14	4	42.15	0	0.00	42.15	4	389	1.03%
2023/04/10	0	0.00	2	41.95	41.70	-2	374	-0.53%
2023/03/28	2	41.15	2	41.10	41.20	0	341	0.00%
2023/03/27	2	41.15	1	41.10	41.05	1	336	0.30%
2023/03/24	2	40.65	0	0.00	40.70	2	332	0.60%
2023/03/17	0	0.00	11	39.62	39.80	-11	331	-3.31%
2023/03/15	0	0.00	2	39.75	39.65	-2	324	-0.62%
2023/03/14	2	39.00	0	0.00	39.20	2	322	0.62%
2023/03/09	2	40.15	0	0.00	40.10	2	312	0.64%
2023/03/08	1	40.40	0	0.00	40.45	1	306	0.33%
2023/03/06	0	39.95	0	0.00	39.90	0	296	0.00%
2023/03/03	0	39.70	0	0.00	39.80	0	292	0.00%
2023/03/02	0	39.00	1	39.50	39.55	-1	286	-0.35%
2023/02/22	2	38.80	0	0.00	38.85	2	278	0.72%
2023/02/21	1	39.15	0	0.00	39.05	1	278	0.36%
2023/02/20	0	0.00	5	38.65	38.90	-5	277	-1.80%
2023/02/09	0	38.45	0	0.00	38.05	0	300	0.00%
2023/02/08	0	38.28	0	0.00	38.25	0	300	0.00%
2023/02/03	2	38.35	0	0.00	38.40	2	299	0.67%
2022/12/01	6	36.79	0	0.00	36.65	6	424	1.42%
2022/11/16	1	35.75	0	0.00	35.55	1	476	0.21%
2022/11/10	0	0.00	1	34.95	35.15	-1	476	-0.21%
2022/10/27	0	0.00	0	32.85	32.70	0	562	0.00%
2022/10/17	0	0.00	1.2	32.32	32.90	-1.2	618	-0.19%
2022/10/07	1	33.80	0	0.00	34.10	1	634	0.16%
2022/10/04	0	0.00	1	34.50	34.55	-1	654	-0.15%
2022/09/15	2	37.25	0	0.00	37.60	2	1,017	0.20%
2022/09/07	1	36.10	0	0.00	36.30	1	1,276	0.08%
2022/08/23	0	38.80	0	0.00	38.65	0	1,452	0.00%
2022/08/22	5	38.35	0	0.00	38.70	5	1,489	0.34%
2022/08/11	2	36.90	0	0.00	36.95	2	1,687	0.12%
2022/07/15	2	35.10	0	0.00	35.40	2	1,946	0.10%
2022/07/07	0	0.00	2	36.50	36.65	-2	1,889	-0.11%
2022/07/05	0.1	36.15	0	0.00	36.70	0.1	1,897	0.00%
2022/07/01	1	37.30	0	0.00	36.90	1	1,896	0.05%
2022/06/30	1	38.25	0	0.00	38.20	1	1,866	0.05%
2022/06/28	0	0.00	1	39.80	39.55	-1	1,812	-0.06%
2022/06/27	0	0.00	3	40.85	40.65	-3	1,794	-0.17%
2022/06/23	10.1	40.90	0	0.00	40.75	10.1	1,745	0.58%
2022/06/22	1	47.50	0	0.00	46.35	1	1,697	0.06%
2022/06/21	1	48.00	0	0.00	48.05	1	1,634	0.06%
2022/06/20	1	48.70	0	0.00	47.50	1	1,600	0.06%
2022/06/17	2	48.90	5	48.92	48.65	-3	1,563	-0.19%
2022/06/16	3	50.18	4	49.24	49.25	-1	1,569	-0.06%
2022/06/14	2	50.00	1	49.95	50.40	1	1,543	0.06%
2022/06/13	1	50.70	0	0.00	50.70	1	1,533	0.07%
2022/06/09	7	51.90	29	51.78	52.00	-22	1,518	-1.45%
2022/06/08	2	52.90	4	52.90	52.90	-2	1,476	-0.14%
2022/06/06	0	0.00	0	53.60	53.30	0	1,474	0.00%
2022/05/31	0	0.00	1	53.30	53.40	-1	1,508	-0.07%
2022/05/30	5	53.30	1	52.90	53.80	4	1,515	0.26%
2022/05/27	2	53.40	0	0.00	53.30	2	1,491	0.13%
2022/05/26	33	53.88	1	53.70	53.60	32	1,518	2.11%
2022/05/25	0	0.00	1	53.10	53.40	-1	1,541	-0.06%
2022/05/24	0	0.00	1	53.80	52.50	-1	1,581	-0.06%
2022/05/20	1	53.20	2.1	53.61	53.60	-1.1	1,634	-0.07%
2022/05/19	0	53.00	2	52.70	53.50	-2	1,656	-0.12%
2022/05/18	2	52.55	0	0.00	52.60	2	1,680	0.12%
2022/05/17	2	52.35	1	51.80	52.50	1	1,645	0.06%
2022/05/16	5	51.06	2	51.20	51.40	3	1,591	0.19%
2022/05/12	5	50.58	0	0.00	50.40	5	1,528	0.33%
2022/05/11	0	0.00	1	51.10	50.80	-1	1,503	-0.07%
2022/05/10	1	49.45	0	0.00	50.10	1	1,456	0.07%
2022/05/09	0	0.00	2	49.90	49.40	-2	1,447	-0.14%
2022/05/06	0	0.00	1	49.05	49.00	-1	1,425	-0.07%
2022/05/05	0	0.00	0	49.45	49.40	0	1,427	0.00%
2022/04/27	3	48.20	0	0.00	49.10	3	1,443	0.21%
2022/04/26	11	49.38	5	49.10	49.10	6	1,426	0.42%
2022/04/25	1	47.45	0	0.00	47.50	1	1,391	0.07%
2022/04/14	0	0.00	1	48.40	48.40	-1	1,395	-0.07%
2022/04/12	1	47.65	0	0.00	47.70	1	1,402	0.07%
2022/04/06	0	0.00	1	50.50	50.30	-1	1,387	-0.07%
2022/03/28	4	50.30	2	49.85	50.50	2	1,395	0.14%
2022/03/24	0	0.00	2	51.10	50.90	-2	1,371	-0.15%
2022/03/23	1	50.80	0	0.00	50.90	1	1,375	0.07%
2022/03/22	0	0.00	1	51.10	50.70	-1	1,360	-0.07%
2022/03/21	1	50.70	0	0.00	50.80	1	1,343	0.07%
2022/03/18	0	0.00	1	49.50	50.00	-1	1,298	-0.08%
2022/03/15	5	48.74	0	0.00	48.35	5	1,259	0.40%
2022/03/08	1	47.85	6	48.27	48.10	-5	1,221	-0.41%
2022/03/07	1	48.70	2	48.80	48.20	-1	1,200	-0.08%
2022/03/01	2	51.30	0	0.00	50.80	2	1,136	0.18%
2022/02/25	0	0.00	1	51.60	51.20	-1	1,102	-0.09%
2022/02/24	2.1	50.01	1	50.40	50.00	1.1	1,058	0.10%
2022/02/23	0	0.00	2	50.95	51.10	-2	994	-0.20%
2022/02/22	2	50.30	0	0.00	50.40	2	934	0.21%
2022/02/18	4	48.74	2	49.18	49.65	2	859	0.23%
2022/02/17	0	0.00	3	48.40	48.10	-3	799	-0.38%
2022/02/15	1	47.75	0	0.00	47.70	1	851	0.12%
2022/02/08	0	0.00	1	47.60	47.80	-1	894	-0.11%
2022/01/17	0	0.00	2	48.30	48.25	-2	908	-0.22%
2022/01/07	1	48.05	0	0.00	48.00	1	906	0.11%
2022/01/04	0	0.00	1	48.25	48.25	-1	889	-0.11%
2021/12/30	1	48.40	0	0.00	48.55	1	869	0.12%
2021/12/24	1	48.00	0	0.00	47.90	1	851	0.12%
2021/12/23	1	47.95	2	48.08	48.05	-1	856	-0.12%
2021/12/20	1	47.60	0	0.00	47.60	1	888	0.11%
2021/12/06	2	46.90	0	0.00	46.95	2	943	0.21%
2021/11/12	5	47.71	0	0.00	47.65	5	949	0.53%
2021/11/10	0	0.00	1	48.55	48.55	-1	966	-0.10%
2021/11/02	1	47.30	0	0.00	47.10	1	1,216	0.08%
2021/09/16	0	0.00	20	46.00	45.95	-20	2,045	-0.98%
2021/09/13	0	0.00	2	45.70	45.90	-2	2,153	-0.09%
2021/09/08	25	44.95	0	0.00	44.55	25	2,211	1.13%
2021/08/18	1	45.85	0	0.00	46.10	1	2,415	0.04%
2021/08/17	0	0.00	20	46.15	45.20	-20	2,412	-0.83%
2021/08/13	0	0.00	2	49.43	48.40	-2	2,359	-0.08%
2021/08/11	2	49.15	98	48.99	48.95	-96	2,319	-4.14%
2021/08/10	0	0.00	10	48.10	47.90	-10	2,252	-0.44%
2021/08/09	0	0.00	45	48.90	48.60	-45	2,302	-1.95%
2021/08/06	45	48.43	81	48.68	48.80	-36	2,315	-1.56%
2021/08/05	0	0.00	2	48.15	48.15	-2	2,276	-0.09%
2021/07/29	0	0.00	2	46.80	46.85	-2	2,376	-0.08%
2021/07/26	1	47.80	0	0.00	47.80	1	2,554	0.04%
2021/07/23	1	47.30	1	47.40	47.35	0	2,665	0.00%
2021/07/19	2	48.50	0	0.00	48.70	2	2,852	0.07%
2021/07/15	11	48.25	0	0.00	48.30	11	2,971	0.37%
2021/07/13	0	0.00	3	48.60	48.05	-3	2,991	-0.10%
2021/06/30	2	47.00	0	0.00	47.00	2	2,974	0.07%
2021/06/29	7	47.13	1	47.00	47.00	6	2,973	0.20%
2021/06/28	3	51.20	271	51.05	50.90	-268	2,899	-9.24%	大賣/鉅額交易
2021/06/25	0	0.00	1	51.80	51.50	-1	2,778	-0.04%
2021/06/24	6	51.60	8	51.63	51.60	-2	2,735	-0.07%
2021/06/23	0	0.00	0	51.48	51.70	0	2,727	0.00%
2021/06/22	0	0.00	0	52.00	51.40	0	2,706	0.00%
2021/06/21	2	51.50	0	0.00	51.50	2	2,701	0.07%
2021/06/18	0	0.00	5	51.80	52.30	-5	2,735	-0.18%
2021/06/16	7	51.87	0	0.00	51.80	7	2,846	0.25%
2021/06/15	2	51.60	0	0.00	51.90	2	2,860	0.07%
2021/06/11	0	0.00	5	51.64	51.20	-5	2,926	-0.17%
2021/06/10	0	0.00	1	50.00	50.40	-1	2,918	-0.03%
2021/06/09	2	50.00	0	0.00	49.75	2	2,950	0.07%
2021/06/07	18	49.07	0	0.00	49.70	18	3,025	0.60%
2021/06/03	2	48.35	0	0.00	48.55	2	3,030	0.07%
2021/06/01	2	48.50	0	0.00	48.55	2	3,060	0.07%
2021/05/27	0	0.00	10	47.80	47.45	-10	3,142	-0.32%
2021/05/24	0	0.00	1	46.15	46.40	-1	3,215	-0.03%
2021/05/19	0	0.00	10	46.60	46.75	-10	3,359	-0.30%
2021/05/17	1	44.60	1	44.80	44.20	0	3,373	0.00%
2021/05/14	1	46.95	0	0.00	46.85	1	3,312	0.03%
2021/05/12	3	46.38	0	0.00	46.50	3	3,234	0.09%
2021/05/11	1	49.05	0	0.00	48.05	1	3,127	0.03%
2021/05/06	2	50.00	0	0.00	49.55	2	3,101	0.06%
2021/05/05	10	49.40	0	0.00	49.50	10	3,100	0.32%
2021/05/04	1	50.00	43.3	49.74	49.90	-42.3	3,114	-1.36%
2021/05/03	11	50.98	39.5	51.27	50.80	-28.5	3,031	-0.94%
2021/04/29	2	54.60	13.2	53.27	52.40	-11.2	2,977	-0.38%
2021/04/28	50	54.48	12	54.54	54.60	38	2,894	1.31%
2021/04/27	40	53.20	0	0.00	53.20	40	2,887	1.39%
2021/04/23	0	0.00	5	52.20	52.30	-5	3,234	-0.15%
2021/04/22	0	0.00	1	52.90	51.80	-1	3,246	-0.03%
2021/04/21	17	53.41	2	53.40	52.90	15	3,210	0.47%
2021/04/20	8	52.59	0	0.00	52.70	8	3,124	0.26%
2021/04/19	1	52.80	2	52.75	52.70	-1	3,133	-0.03%
2021/04/16	0	0.00	6	51.43	51.70	-6	3,130	-0.19%
2021/04/15	0	0.00	9	51.00	51.30	-9	3,143	-0.29%
2021/04/13	2	52.65	0	0.00	51.70	2	3,166	0.06%
2021/04/08	8	53.36	1	53.40	53.20	7	3,166	0.22%
2021/04/07	0	0.00	1	52.40	52.80	-1	3,141	-0.03%
2021/04/06	5	52.40	0	0.00	52.40	5	3,135	0.16%
2021/03/30	12	52.00	0	0.00	52.20	12	3,106	0.39%
2021/03/26	1	52.40	0	0.00	52.60	1	3,075	0.03%
2021/03/22	7	53.77	1	53.50	53.30	6	3,003	0.20%
2021/03/19	0	0.00	12	52.49	52.60	-12	2,958	-0.41%
2021/03/18	1	51.60	5	51.80	51.80	-4	2,909	-0.14%
2021/03/17	7	51.53	10	51.85	51.60	-3	2,912	-0.10%
2021/03/16	1	50.80	5	51.06	50.90	-4	2,865	-0.14%
2021/03/15	10	51.01	0	0.00	51.50	10	2,880	0.35%
2021/03/12	6	50.73	1	49.90	51.10	5	2,856	0.18%
2021/03/11	21	49.77	1	49.80	49.75	20	2,785	0.72%
2021/03/08	5	49.30	0	0.00	48.95	5	2,780	0.18%
2021/03/05	2	48.50	20	48.40	48.50	-18	2,764	-0.65%
2021/03/04	2	48.75	0	0.00	48.95	2	2,795	0.07%
2021/03/02	5	50.00	2	49.98	48.90	3	2,827	0.11%
2021/02/26	0	0.00	1	48.00	48.60	-1	2,784	-0.04%
2021/02/25	0	0.00	2	48.15	48.35	-2	2,792	-0.07%
2021/02/24	1	48.15	1	48.40	47.90	0	2,806	0.00%
2021/02/23	2	48.65	0	0.00	48.85	2	2,788	0.07%
2021/02/22	6	48.62	6	48.56	48.50	0	2,782	0.00%
2021/02/19	0	0.00	7	46.61	47.25	-7	2,723	-0.26%
2021/02/18	0	0.00	2	46.18	46.30	-2	2,702	-0.07%
2021/02/05	2	44.85	2	44.85	44.85	0	2,723	0.00%
2021/02/01	0	0.00	3	44.05	44.60	-3	2,920	-0.10%
2021/01/29	24	45.03	1	44.90	44.90	23	2,949	0.78%
2021/01/28	0	0.00	1	45.60	45.60	-1	2,931	-0.03%
2021/01/26	0	0.00	6	46.43	46.10	-6	2,903	-0.21%
2021/01/22	2	45.15	0	0.00	45.25	2	2,841	0.07%
2021/01/21	0	0.00	3	45.40	45.15	-3	2,830	-0.11%
2021/01/20	13	46.67	42	46.57	45.50	-29	2,786	-1.04%
2021/01/19	66	48.37	19	48.34	48.05	47	2,642	1.78%
2021/01/15	2	45.70	0	0.00	45.00	2	2,237	0.09%
2021/01/14	0	0.00	1	45.50	45.65	-1	2,212	-0.05%
2021/01/12	2	44.55	1	45.50	44.60	1	2,184	0.05%
2021/01/07	1	45.35	0	0.00	45.30	1	2,153	0.05%
2021/01/06	4	45.30	2	46.03	45.25	2	2,193	0.09%
2021/01/05	1	45.30	0	0.00	45.45	1	2,131	0.05%
2020/12/30	0	0.00	1	44.20	44.00	-1	2,120	-0.05%
2020/12/28	0	0.00	1	44.35	44.45	-1	2,115	-0.05%
2020/12/25	0	0.00	1	44.20	44.20	-1	2,107	-0.05%
2020/12/23	2	43.85	2	43.50	43.90	0	2,101	0.00%
2020/12/18	0	0.00	1	44.15	44.00	-1	2,147	-0.05%
2020/12/14	0	0.00	36	45.10	45.20	-36	2,122	-1.70%
2020/12/10	20	45.55	0	0.00	45.65	20	2,102	0.95%
2020/12/09	11	45.75	1	46.30	46.55	10	2,064	0.48%
2020/12/04	0	0.00	5	45.20	45.20	-5	2,065	-0.24%
2020/12/03	0	0.00	1	45.60	45.10	-1	2,090	-0.05%
2020/11/30	1	45.60	0	0.00	45.60	1	2,303	0.04%
2020/11/25	0	0.00	5	44.75	44.35	-5	2,370	-0.21%
2020/11/24	6	44.53	0	0.00	44.35	6	2,392	0.25%
2020/11/23	0	0.00	3	45.08	44.80	-3	2,394	-0.13%
2020/11/20	0	0.00	22	44.65	44.60	-22	2,388	-0.92%
2020/11/18	28	44.00	0	0.00	43.90	28	2,448	1.14%
2020/11/17	7	43.90	1	44.20	43.80	6	2,551	0.24%
2020/11/13	1	43.70	2	43.78	43.85	-1	2,903	-0.03%
2020/11/11	7	43.83	9	43.57	43.80	-2	3,195	-0.06%
2020/11/10	0	0.00	1	42.55	42.75	-1	3,738	-0.03%
2020/11/09	8	42.13	0	0.00	42.55	8	4,220	0.19%
2020/11/06	0	0.00	7	42.16	42.00	-7	4,511	-0.16%
2020/11/05	1	41.60	0	0.00	41.60	1	4,504	0.02%
2020/11/03	0	0.00	6	41.35	41.50	-6	4,540	-0.13%
2020/11/02	3	40.35	0	0.00	40.50	3	4,541	0.07%
2020/10/29	0	0.00	30	40.59	40.50	-30	4,562	-0.66%
2020/10/27	31	41.10	0	0.00	41.10	31	4,616	0.67%
2020/10/23	0	0.00	10	41.90	41.95	-10	4,618	-0.22%
2020/10/21	1	41.55	1	41.60	41.60	0	4,639	0.00%
2020/10/20	1	41.50	0	0.00	41.40	1	4,649	0.02%
2020/10/19	5	41.35	0	0.00	41.35	5	4,645	0.11%
2020/10/16	0	0.00	11	40.93	40.70	-11	4,631	-0.24%
2020/10/15	1	41.05	0	0.00	41.05	1	4,639	0.02%
2020/10/14	0	0.00	2	41.48	41.45	-2	4,643	-0.04%
2020/10/08	2	40.10	1	40.10	40.20	1	4,640	0.02%
2020/09/29	1	39.90	0	0.00	39.30	1	4,753	0.02%
2020/09/25	1	38.75	2	38.35	38.35	-1	4,815	-0.02%
2020/09/24	9	39.46	0	0.00	39.15	9	4,798	0.19%
2020/09/23	1	40.00	0	0.00	40.10	1	4,785	0.02%
2020/09/18	10	41.90	0	0.00	41.90	10	4,762	0.21%
2020/09/17	0	0.00	30	41.90	41.85	-30	4,756	-0.63%
2020/09/14	5	41.35	0	0.00	41.45	5	4,766	0.10%
2020/09/11	32	41.13	0	0.00	41.15	32	4,767	0.67%
2020/09/08	5	41.96	0	0.00	41.85	5	4,773	0.10%
2020/09/07	0	0.00	1	42.50	42.25	-1	4,755	-0.02%
2020/09/04	3	42.85	27	43.81	43.90	-24	4,777	-0.50%
2020/09/03	1	44.25	0	0.00	43.50	1	4,812	0.02%
2020/09/02	1	43.35	0	0.00	43.35	1	4,812	0.02%
2020/09/01	1	43.45	1	43.60	43.40	0	4,827	0.00%
2020/08/25	20	42.65	0	0.00	42.55	20	4,872	0.41%
2020/08/24	0	0.00	3	41.80	41.90	-3	4,886	-0.06%
2020/08/21	15	42.87	15	42.35	42.50	0	4,932	0.00%
2020/08/20	0	0.00	2	42.00	41.30	-2	4,830	-0.04%
2020/08/19	7	43.16	2	44.00	42.65	5	4,659	0.11%
2020/08/18	14	45.37	5	45.21	45.10	9	4,427	0.20%
2020/08/17	0	0.00	7	45.95	46.10	-7	4,309	-0.16%
2020/08/14	34	46.51	29	44.62	46.20	5	4,110	0.12%
2020/08/13	11	43.40	11	43.63	43.10	0	3,467	0.00%
2020/08/12	2	39.63	35	40.41	41.50	-33	2,979	-1.11%
2020/08/11	55	37.78	0	0.00	37.75	55	2,708	2.03%
2020/08/10	0	0.00	3	37.67	37.55	-3	2,705	-0.11%
2020/08/07	30	36.90	0	0.00	37.10	30	2,727	1.10%
2020/08/05	50	37.20	0	0.00	37.30	50	2,927	1.71%
2020/08/04	20	37.25	1	37.65	37.35	19	2,991	0.64%
2020/08/03	4	37.38	23	37.57	37.40	-19	3,010	-0.63%
2020/07/29	0	0.00	20	35.90	36.05	-20	3,049	-0.66%
2020/07/28	9	35.20	0	0.00	35.20	9	3,103	0.29%
2020/07/27	11	35.20	0	0.00	35.20	11	3,119	0.35%
2020/07/22	0	0.00	1	36.60	36.90	-1	3,226	-0.03%
2020/07/20	0	0.00	20	36.60	36.85	-20	3,333	-0.60%
2020/07/17	0	0.00	2	37.03	36.60	-2	3,334	-0.06%
2020/07/15	1	36.75	0	0.00	36.65	1	3,325	0.03%
2020/07/10	1	35.65	0	0.00	35.20	1	3,301	0.03%
2020/07/09	125	35.76	8	35.89	35.85	117	3,297	3.55%	大買/鉅額交易
2020/07/08	100	35.83	0	0.00	35.75	100	3,287	3.04%
2020/07/06	50	36.00	5	35.95	35.95	45	3,269	1.38%
2020/07/01	0	0.00	2	35.10	34.85	-2	3,278	-0.06%
2020/06/18	2	34.83	0	0.00	34.75	2	3,431	0.06%
2020/06/17	3	35.22	2	35.35	35.15	1	3,428	0.03%
2020/06/11	2	35.05	40	35.10	34.60	-38	3,381	-1.12%
2020/06/10	21	38.20	6	38.50	38.20	15	3,255	0.46%
2020/06/09	20	38.45	9	38.48	38.45	11	3,192	0.34%
2020/06/08	1	38.30	1	38.55	38.40	0	3,137	0.00%
2020/06/05	0	0.00	35	38.24	38.20	-35	3,069	-1.14%
2020/06/04	21	37.75	2	37.80	38.00	19	3,026	0.63%
2020/06/03	34	37.80	27	38.29	37.80	7	3,002	0.23%
2020/06/02	3	37.85	2	37.95	38.15	1	2,927	0.03%
2020/05/29	2	36.95	0	0.00	37.25	2	2,865	0.07%
2020/05/28	22	36.61	41	36.50	36.80	-19	2,801	-0.68%
2020/05/27	23	35.20	0	0.00	35.75	23	2,699	0.85%
2020/05/26	12	35.35	0	0.00	35.40	12	2,698	0.44%
2020/05/22	3	35.30	0	0.00	35.20	3	2,676	0.11%
2020/05/21	0	0.00	23	35.45	35.40	-23	2,664	-0.86%
2020/05/20	38	34.91	0	0.00	35.00	38	2,642	1.44%
2020/05/19	20	35.00	0	0.00	35.00	20	2,625	0.76%
2020/05/18	2	35.20	0	0.00	35.15	2	2,600	0.08%
2020/05/14	6	34.85	0	0.00	34.55	6	2,525	0.24%
2020/05/13	20	35.45	0	0.00	35.50	20	2,462	0.81%
2020/04/30	1	33.80	4	33.68	33.80	-3	2,059	-0.15%
2020/04/29	6	33.75	0	0.00	33.50	6	2,043	0.29%
2020/04/24	1	32.00	0	0.00	32.60	1	1,930	0.05%
2020/04/23	3	30.20	0	0.00	30.35	3	1,810	0.17%
2020/04/09	1	30.00	0	0.00	29.75	1	1,585	0.06%
2020/03/31	3	29.20	0	0.00	28.85	3	1,476	0.20%
2020/03/26	5	28.75	0	0.00	28.90	5	1,395	0.36%
2020/03/24	1	27.00	0	0.00	27.35	1	1,290	0.08%
2020/03/19	1	25.00	0	0.00	24.10	1	1,215	0.08%
2020/03/17	1	27.00	0	0.00	27.05	1	1,191	0.08%
2020/03/13	1	27.90	0	0.00	28.50	1	1,178	0.08%
2020/03/12	0	0.00	100	30.10	30.30	-100	1,127	-8.87%
2020/02/27	0	0.00	2	32.95	32.35	-2	1,062	-0.19%
2020/02/26	0	0.00	2	32.30	32.35	-2	1,043	-0.19%
2020/02/24	0	0.00	2	33.00	32.85	-2	1,033	-0.19%
2020/02/20	0	0.00	2	33.75	33.35	-2	1,135	-0.18%
2020/02/19	0	0.00	2	33.50	33.50	-2	1,152	-0.17%
2020/02/14	1	33.75	0	0.00	33.80	1	1,240	0.08%
2020/02/03	2	31.90	0	0.00	32.00	2	1,434	0.14%
2020/01/31	1	33.20	0	0.00	33.20	1	1,409	0.07%
2020/01/06	0	0.00	0	35.85	35.80	0	1,403	0.00%
2019/12/13	0	0.00	2	35.85	35.80	-2	1,629	-0.12%
2019/11/29	1	36.70	0	0.00	36.60	1	1,802	0.06%
2019/11/25	0	0.00	9	37.40	37.35	-9	1,857	-0.48%
2019/11/21	1	37.40	0	0.00	37.55	1	1,887	0.05%
2019/11/19	10	38.20	1	37.95	37.85	9	1,894	0.48%
2019/11/15	0	0.00	1	37.85	37.65	-1	1,847	-0.05%
2019/11/11	0	0.00	1	37.20	37.00	-1	1,837	-0.05%
2019/11/07	1	37.65	5	37.15	38.00	-4	1,791	-0.22%
2019/11/05	0	0.00	1	37.60	37.45	-1	1,775	-0.06%
2019/11/04	5	37.90	0	0.00	37.75	5	1,787	0.28%
2019/10/29	0	0.00	1	36.00	35.75	-1	1,827	-0.05%
2019/10/28	0	0.00	2	36.05	36.05	-2	1,864	-0.11%
2019/09/20	1	37.55	0	0.00	37.45	1	2,342	0.04%
2019/09/16	1	38.00	0	0.00	37.90	1	2,330	0.04%
2019/09/11	0	0.00	2	38.95	38.65	-2	2,326	-0.09%
2019/09/10	2	38.40	1	38.80	38.60	1	2,285	0.04%
2019/09/09	1	38.95	1	38.30	38.80	0	2,257	0.00%
2019/08/30	1	37.45	0	0.00	37.05	1	2,176	0.05%
2019/08/20	1	36.60	0	0.00	36.70	1	2,087	0.05%
2019/08/19	3	35.95	0	0.00	36.00	3	2,053	0.15%
2019/08/13	1	34.95	0	0.00	34.20	1	2,096	0.05%
2019/08/12	0	0.00	10	35.20	35.30	-10	2,094	-0.48%
2019/08/08	0	0.00	0	36.10	35.95	0	2,109	0.00%
2019/08/06	2	35.55	0	0.00	35.95	2	2,159	0.09%
2019/08/01	1	40.55	0	0.00	40.50	1	2,146	0.05%
2019/07/30	0	0.00	2	40.50	40.50	-2	2,100	-0.10%
2019/07/29	2	40.45	0	0.00	40.25	2	2,086	0.10%
2019/07/26	8	41.37	1	41.30	41.25	7	2,018	0.35%
2019/07/25	4	41.95	8	42.09	41.85	-4	1,990	-0.20%
2019/07/24	2	41.35	1	41.45	41.45	1	1,941	0.05%
2019/07/23	8	40.36	12	40.05	39.90	-4	1,865	-0.21%
2019/07/22	105	39.89	3	39.88	39.85	102	1,861	5.48%	大買/鉅額交易
2019/07/19	2	39.60	2	39.30	39.35	0	1,835	0.00%
2019/07/18	1	39.15	5	39.36	39.15	-4	1,867	-0.21%
2019/07/17	5	39.10	1	39.55	38.80	4	2,148	0.19%
2019/07/12	0	0.00	10	38.40	38.40	-10	2,236	-0.45%
2019/06/20	2	36.55	0	0.00	36.70	2	4,609	0.04%
2019/06/19	10	36.20	0	0.00	36.10	10	4,687	0.21%
2019/06/12	2	37.00	4	36.70	36.40	-2	4,997	-0.04%
2019/06/05	1	35.90	0	0.00	35.65	1	4,977	0.02%
2019/05/28	1	35.50	1	35.50	35.65	0	5,029	0.00%
2019/05/23	0	0.00	1	34.60	34.75	-1	5,047	-0.02%
2019/05/21	1	36.00	11	34.81	36.05	-10	5,073	-0.20%
2019/05/20	0	0.00	2	36.65	35.45	-2	5,050	-0.04%
2019/05/16	2	37.60	7	38.13	37.60	-5	5,004	-0.10%
2019/05/15	3	38.42	4	38.06	38.30	-1	4,989	-0.02%
2019/05/14	1	37.25	0	0.00	37.25	1	5,006	0.02%
2019/05/10	0	0.00	19	37.45	37.20	-19	5,054	-0.38%
2019/05/09	12	36.88	0	0.00	36.90	12	5,110	0.23%
2019/05/02	4	37.89	0	0.00	37.95	4	4,943	0.08%
2019/04/30	0	0.00	1	37.85	37.85	-1	4,928	-0.02%
2019/04/29	2	37.60	0	0.00	36.95	2	4,899	0.04%
2019/04/24	0	0.00	1	38.15	38.10	-1	4,833	-0.02%
2019/04/23	10	38.92	3	39.58	38.35	7	4,770	0.15%
2019/04/22	2	38.75	0	0.00	39.15	2	4,457	0.04%
2019/04/19	0	0.00	2	38.65	38.70	-2	4,386	-0.05%
2019/04/18	0	0.00	10	37.90	38.00	-10	4,332	-0.23%
2019/04/17	14	39.51	52	39.15	39.60	-38	4,232	-0.90%
2019/04/16	2	38.40	4	38.53	38.60	-2	4,058	-0.05%
2019/04/12	0	0.00	2	37.90	37.85	-2	3,940	-0.05%
2019/04/11	2	37.40	3	37.58	37.30	-1	3,878	-0.03%
2019/04/10	2	38.50	4	38.28	38.60	-2	3,746	-0.05%
2019/04/09	12	39.43	2	39.38	38.55	10	3,647	0.27%
2019/04/08	62	38.48	0	0.00	38.40	62	3,363	1.84%
2019/04/03	6	38.05	10	37.78	38.10	-4	3,160	-0.13%
2019/04/01	3	37.42	0	0.00	36.50	3	2,728	0.11%
2019/03/29	3	36.58	0	0.00	36.95	3	2,565	0.12%
2019/03/28	0	0.00	2	36.20	36.20	-2	2,489	-0.08%
2019/03/27	3	38.13	4	38.29	37.45	-1	2,353	-0.04%
2019/03/26	20	38.29	12	38.58	37.25	8	2,198	0.36%
2019/03/25	14	37.91	16	38.56	38.50	-2	1,982	-0.10%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	1	34.65	2	33.88	34.30	-1	1,451	-0.07%
2019/03/15	2	32.60	0	0.00	32.90	2	1,189	0.17%
2019/03/12	1	32.30	0	0.00	31.95	1	1,130	0.09%
2019/03/07	0	0.00	10	32.25	32.40	-10	1,101	-0.91%
2019/03/04	2	32.68	0	0.00	32.90	2	1,061	0.19%
2019/02/25	0	0.00	2	33.10	33.20	-2	974	-0.21%
2019/02/21	2	32.90	0	0.00	32.45	2	914	0.22%
2019/02/20	1	32.30	2	32.53	32.20	-1	866	-0.12%
2019/02/19	1	32.25	0	0.00	32.25	1	876	0.11%
2019/02/18	2	32.65	0	0.00	32.45	2	887	0.23%
2019/02/14	2	32.48	0	0.00	32.00	2	829	0.24%
2019/02/11	0	0.00	1	31.20	30.50	-1	636	-0.16%
2019/01/16	0	0.00	5	27.95	28.00	-5	433	-1.15%
2018/12/25	0	0.00	5	27.60	27.65	-5	517	-0.97%
2018/12/13	0	0.00	4	29.00	29.05	-4	513	-0.78%
2018/12/12	0	28.90	0	0.00	29.10	0	513	0.00%
2018/12/06	0	0.00	10	28.40	29.20	-10	477	-2.09%
2018/11/27	15	27.75	0	0.00	27.80	15	457	3.28%
2018/11/16	0	0.00	1	28.10	27.75	-1	547	-0.18%
2018/11/15	0	0.00	2	27.68	27.50	-2	537	-0.37%
2018/11/14	0	0.00	1	27.15	27.15	-1	511	-0.20%
2018/10/11	0	0.00	15	24.60	24.30	-15	501	-2.99%
2018/10/05	0	0.00	15	26.73	26.65	-15	483	-3.10%
2018/10/04	2	27.35	0	0.00	27.15	2	469	0.43%
2018/09/11	1	27.60	0	0.00	28.00	1	462	0.22%
2018/09/10	0	0.00	1	27.90	28.00	-1	457	-0.22%
2018/09/07	1	28.85	0	0.00	28.75	1	459	0.22%
2018/08/24	0	0.00	30	28.62	28.20	-30	469	-6.39%
2018/08/23	2	29.75	4	29.40	29.65	-2	539	-0.37%
2018/08/22	0	0.00	2	28.48	28.65	-2	500	-0.40%
2018/08/21	0	0.00	1	28.50	28.50	-1	498	-0.20%
2018/08/17	10	28.65	1	28.55	28.55	9	490	1.84%
2018/08/14	10	27.60	0	0.00	27.65	10	495	2.02%
2018/08/13	1	27.30	0	0.00	27.35	1	495	0.20%
2018/07/27	5	27.10	0	0.00	27.15	5	598	0.84%
2018/06/28	0	0.00	2	28.55	28.40	-2	615	-0.32%
2018/06/15	0	0.00	1	29.55	28.95	-1	617	-0.16%
2018/06/13	0	0.00	2	29.20	29.20	-2	601	-0.33%
2018/06/08	2	29.10	0	0.00	29.00	2	590	0.34%
2018/05/30	1	28.45	0	0.00	28.40	1	449	0.22%
2018/05/23	2	28.43	1	28.40	28.45	1	422	0.24%
2018/05/21	1	29.10	0	0.00	29.10	1	401	0.25%
2018/05/18	1	29.10	0	0.00	29.25	1	399	0.25%
2018/05/14	10	30.40	6	30.39	30.30	4	403	0.99%
2018/05/11	0	0.00	2	30.03	30.00	-2	386	-0.52%
2018/05/10	5	29.50	3	29.77	29.85	2	369	0.54%
2018/05/02	0	0.00	0	28.65	28.65	0	346	0.00%
2018/04/30	0	0.00	0	28.45	28.30	0	342	0.00%
2018/04/24	1	28.45	0	0.00	28.40	1	345	0.29%
2018/04/17	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/12	1	29.00	0	0.00	29.15	1	356	0.28%
2018/04/11	1	28.95	0	0.00	29.10	1	367	0.27%
2018/04/10	2	29.10	0	0.00	29.10	2	407	0.49%
2018/04/09	1	29.10	0	0.00	29.25	1	413	0.24%
2018/03/23	2	29.33	0	0.00	29.30	2	429	0.47%
2018/03/22	0	0.00	6	30.10	30.05	-6	421	-1.42%
2018/03/21	10	30.10	0	0.00	30.20	10	421	2.38%
2018/03/20	6	29.90	0	0.00	29.80	6	432	1.39%
2018/03/12	0	0.00	1	30.00	30.00	-1	451	-0.22%
2018/03/09	1	29.85	0	0.00	29.75	1	459	0.22%
2018/03/02	8	29.53	0	0.00	29.40	8	556	1.44%
2018/03/01	1	29.60	0	0.00	29.80	1	562	0.18%
2018/02/12	1	28.70	0	0.00	29.00	1	639	0.16%
2018/02/06	2	29.83	8	29.17	29.40	-6	642	-0.93%
2018/02/05	2	30.65	0	0.00	30.70	2	667	0.30%
2018/02/02	1	31.20	0	0.00	31.20	1	679	0.15%
2018/01/30	2	31.40	0	0.00	31.35	2	803	0.25%
2018/01/15	1	31.90	0	0.00	31.75	1	938	0.11%
2018/01/10	1	31.80	0	0.00	31.70	1	971	0.10%
2018/01/05	1	32.55	0	0.00	32.65	1	982	0.10%
2018/01/04	1	32.55	5	32.79	32.80	-4	978	-0.41%
2018/01/03	1	31.90	0	0.00	32.15	1	952	0.10%