志超 (8213)-第一金-大稻埕券商分點個股進出

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
42.75
漲跌
▼0.45
漲幅
-1.04%
成交量
815張
產業
上市電子零組件類股
379人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/04/16	1	42.60	0	0.00	42.60	1	613	0.16%
2024/04/11	0	0.00	0	43.90	43.70	0	586	0.00%
2024/04/10	1	44.30	0	0.00	44.30	1	582	0.17%
2024/03/28	0	0.00	0.6	44.00	43.75	-0.6	527	-0.10%
2024/03/20	0.1	43.85	0	0.00	43.65	0.1	507	0.01%
2024/02/26	0.1	42.00	0	0.00	41.90	0.1	492	0.02%
2024/01/24	0	41.60	0	0.00	41.20	0	526	0.00%
2024/01/17	0.1	40.60	0	0.00	40.55	0.1	538	0.01%
2023/12/29	0.1	43.35	0	0.00	43.30	0.1	619	0.01%
2023/12/01	0.1	44.40	0	0.00	44.60	0.1	744	0.01%
2023/11/21	0.1	43.40	0	0.00	43.40	0.1	782	0.01%
2023/11/16	0	43.10	0	0.00	42.95	0	816	0.00%
2023/11/08	0	43.20	0	0.00	43.20	0	885	0.00%
2023/10/31	0	43.00	0	0.00	42.40	0	911	0.00%
2023/10/24	0	42.90	0	0.00	43.20	0	958	0.00%
2023/10/12	0	0.00	10	42.75	43.20	-10	1,059	-0.94%
2023/10/11	3	43.42	0	0.00	42.70	3	1,084	0.28%
2023/09/20	0	0.00	4	45.48	45.25	-4	1,070	-0.37%
2023/09/19	0	0.00	1	45.70	45.40	-1	1,115	-0.09%
2023/09/15	3	45.95	0	0.00	45.95	3	1,158	0.26%
2023/08/22	0	0.00	1	44.75	44.75	-1	1,260	-0.08%
2023/08/11	0	0.00	20	43.23	43.30	-20	1,150	-1.74%
2023/08/10	100	42.50	0	0.00	42.50	100	1,146	8.72%
2023/07/26	30	44.73	0	0.00	44.55	30	1,096	2.73%
2023/07/25	0	0.00	1	44.65	44.95	-1	1,081	-0.09%
2023/07/24	0	0.00	1	43.50	44.30	-1	1,048	-0.10%
2023/07/21	0	0.00	0.1	42.85	43.10	-0.1	1,018	-0.01%
2023/07/13	0	0.00	3	41.27	41.25	-3	900	-0.33%
2023/07/06	176	40.10	176	40.10	40.10	0	869	0.00%	大買/大賣/
2023/06/28	0	0.00	5	39.20	39.20	-5	851	-0.59%
2023/06/27	6	38.64	0	0.00	38.60	6	804	0.75%
2023/06/26	1	41.50	0	0.00	41.50	1	757	0.13%
2023/06/21	1	42.25	0	0.00	42.30	1	717	0.14%
2023/06/13	0	0.00	18	43.11	43.05	-18	596	-3.02%
2023/06/09	73	42.50	0	0.00	42.50	73	552	13.20%
2023/06/08	103	42.50	0	0.00	42.50	103	545	18.88%	大買/鉅額交易
2023/06/05	1	41.50	4	41.70	41.50	-3	505	-0.59%
2023/05/31	2	40.70	0	0.00	40.65	2	478	0.42%
2023/05/30	1	40.85	0	0.00	40.85	1	480	0.21%
2023/05/29	1	41.20	0	0.00	41.25	1	473	0.21%
2023/05/17	0	0.00	5	39.10	39.20	-5	442	-1.13%
2023/05/15	5	38.45	0	0.00	38.35	5	433	1.15%
2023/05/09	0.1	40.00	0	0.00	40.15	0.1	411	0.01%
2023/04/21	0	0.00	0.2	40.67	40.40	-0.2	408	-0.04%
2023/04/17	0.1	41.70	0	0.00	41.70	0.1	395	0.03%
2023/04/14	1	42.10	0	0.00	42.15	1	389	0.26%
2023/03/22	0	0.00	10	40.35	40.45	-10	330	-3.03%
2023/03/15	0	0.00	5	39.70	39.65	-5	324	-1.54%
2023/03/13	5	38.85	0	0.00	39.15	5	321	1.56%
2023/03/03	0	0.00	5	39.90	39.80	-5	292	-1.71%
2023/02/16	0	0.00	10	38.25	38.30	-10	281	-3.55%
2023/01/30	0.1	37.00	0	0.00	37.00	0.1	276	0.04%
2022/12/02	0	0.00	8	36.70	36.75	-8	420	-1.90%
2022/12/01	1	36.90	0	0.00	36.65	1	424	0.24%
2022/11/29	2	36.15	0	0.00	36.30	2	446	0.45%
2022/11/22	1	35.45	1	35.50	35.45	0	459	0.00%
2022/11/18	1	36.30	0	0.00	36.05	1	470	0.21%
2022/11/16	3	35.67	0	0.00	35.55	3	476	0.63%
2022/10/05	0	0.00	1	34.85	34.70	-1	637	-0.16%
2022/10/04	0	0.00	1	34.55	34.55	-1	654	-0.15%
2022/09/26	5	34.55	0	0.00	34.00	5	772	0.65%
2022/09/06	0	0.00	1	36.30	36.45	-1	1,290	-0.08%
2022/09/05	5	37.20	0	0.00	37.45	5	1,295	0.39%
2022/08/31	0	0.00	1	37.75	38.40	-1	1,375	-0.07%
2022/08/26	0	0.00	1	38.60	38.80	-1	1,408	-0.07%
2022/08/24	2	38.58	0	0.00	38.35	2	1,437	0.14%
2022/08/12	0	0.00	1	37.45	37.75	-1	1,648	-0.06%
2022/08/11	0	0.00	5	37.00	36.95	-5	1,687	-0.30%
2022/08/05	3	36.65	0	0.00	36.80	3	1,820	0.16%
2022/07/29	1	37.25	0	0.00	37.00	1	1,913	0.05%
2022/07/26	2	36.75	0	0.00	36.85	2	1,903	0.11%
2022/07/21	0	0.00	1	36.95	37.15	-1	1,912	-0.05%
2022/07/19	0	0.00	5	36.20	36.25	-5	1,956	-0.26%
2022/07/11	10	34.78	0	0.00	34.55	10	1,931	0.52%
2022/07/05	1	37.00	0	0.00	36.70	1	1,897	0.05%
2022/07/01	5	37.25	0	0.00	36.90	5	1,896	0.26%
2022/06/29	5	39.10	0	0.00	39.25	5	1,836	0.27%
2022/06/28	1	39.90	0	0.00	39.55	1	1,812	0.06%
2022/06/21	20	47.60	0	0.00	48.05	20	1,634	1.22%
2022/06/17	2	48.95	0	0.00	48.65	2	1,563	0.13%
2022/06/13	1	50.50	0	0.00	50.70	1	1,533	0.07%
2022/06/10	1	51.80	30	51.90	51.90	-29	1,518	-1.91%
2022/05/25	0	0.00	2	53.30	53.40	-2	1,541	-0.13%
2022/05/23	0	0.00	1	53.60	53.60	-1	1,608	-0.06%
2022/05/18	0	0.00	1	52.60	52.60	-1	1,680	-0.06%
2022/05/13	0	0.00	1	51.30	51.30	-1	1,568	-0.06%
2022/05/12	0	0.00	1	50.50	50.40	-1	1,528	-0.07%
2022/05/11	1	50.80	0	0.00	50.80	1	1,503	0.07%
2022/05/10	0	0.00	2	49.10	50.10	-2	1,456	-0.14%
2022/05/04	1	49.15	0	0.00	49.20	1	1,433	0.07%
2022/05/03	1	48.80	0	0.00	49.10	1	1,442	0.07%
2022/04/26	0	0.00	7	49.20	49.10	-7	1,426	-0.49%
2022/04/25	0	0.00	5	47.50	47.50	-5	1,391	-0.36%
2022/04/18	1	47.35	0	0.00	47.75	1	1,388	0.07%
2022/04/12	1	47.80	0	0.00	47.70	1	1,402	0.07%
2022/04/11	5	48.30	2	48.15	48.15	3	1,394	0.22%
2022/04/08	3	49.02	0	0.00	49.15	3	1,389	0.22%
2022/04/07	1	50.10	0	0.00	49.05	1	1,396	0.07%
2022/03/30	1	50.60	0	0.00	50.80	1	1,402	0.07%
2022/03/23	3	50.93	0	0.00	50.90	3	1,375	0.22%
2022/03/21	1	50.60	0	0.00	50.80	1	1,343	0.07%
2022/03/18	0	0.00	5	49.50	50.00	-5	1,298	-0.39%
2022/03/08	0	0.00	1	48.40	48.10	-1	1,221	-0.08%
2022/03/07	6	48.67	1	48.75	48.20	5	1,200	0.42%
2022/03/03	0	0.00	1	51.00	50.80	-1	1,159	-0.09%
2022/03/01	0	0.00	1	50.60	50.80	-1	1,136	-0.09%
2022/02/25	1	51.00	8	50.96	51.20	-7	1,102	-0.63%
2022/02/24	1	51.30	0	0.00	50.00	1	1,058	0.09%
2022/02/21	0	0.00	1	49.35	50.40	-1	915	-0.11%
2022/02/18	2	48.73	0	0.00	49.65	2	859	0.23%
2022/02/14	0	0.00	1	47.80	47.65	-1	865	-0.12%
2022/02/11	1	48.20	1	48.15	48.25	0	877	0.00%
2022/02/10	0	0.00	16	48.10	48.15	-16	895	-1.79%
2022/02/07	1	47.20	0	0.00	47.60	1	904	0.11%
2022/01/26	0	0.00	1	46.65	46.60	-1	913	-0.11%
2022/01/13	0	0.00	3	48.25	47.95	-3	907	-0.33%
2022/01/12	0	0.00	6	47.93	48.00	-6	915	-0.66%
2021/12/22	0	0.00	2	47.73	47.85	-2	867	-0.23%
2021/12/07	2	47.00	5	46.97	46.95	-3	942	-0.32%
2021/11/30	2	47.00	0	0.00	46.40	2	965	0.21%
2021/11/26	1	47.30	0	0.00	46.95	1	963	0.10%
2021/11/17	2	48.30	0	0.00	48.15	2	939	0.21%
2021/11/01	0	0.00	8	46.80	47.25	-8	1,310	-0.61%
2021/10/20	0	0.00	25	46.12	46.00	-25	1,409	-1.77%
2021/10/07	0	0.00	4	45.80	46.00	-4	1,572	-0.25%
2021/10/06	2	45.40	0	0.00	45.00	2	1,623	0.12%
2021/10/01	1	46.20	0	0.00	45.80	1	1,659	0.06%
2021/09/30	1	46.45	0	0.00	46.75	1	1,695	0.06%
2021/09/29	2	46.60	0	0.00	46.65	2	1,708	0.12%
2021/09/27	1	47.75	0	0.00	47.80	1	1,733	0.06%
2021/09/24	1	47.25	0	0.00	47.50	1	1,762	0.06%
2021/09/14	0	0.00	4	45.89	45.90	-4	2,130	-0.19%
2021/09/13	0	0.00	1	46.00	45.90	-1	2,153	-0.05%
2021/09/10	1	44.90	0	0.00	45.00	1	2,174	0.05%
2021/09/09	10	44.75	0	0.00	44.65	10	2,201	0.45%
2021/09/08	1	44.85	0	0.00	44.55	1	2,211	0.05%
2021/09/06	1	45.50	0	0.00	45.70	1	2,249	0.04%
2021/09/02	1	46.55	0	0.00	46.15	1	2,302	0.04%
2021/09/01	1	46.15	0	0.00	46.40	1	2,317	0.04%
2021/08/23	5	45.85	0	0.00	45.95	5	2,418	0.21%
2021/08/16	1	47.10	2	46.70	46.90	-1	2,371	-0.04%
2021/08/13	0	0.00	1	49.20	48.40	-1	2,359	-0.04%
2021/08/11	0	0.00	5	48.30	48.95	-5	2,319	-0.22%
2021/08/09	3	48.65	0	0.00	48.60	3	2,302	0.13%
2021/08/06	13	48.97	0	0.00	48.80	13	2,315	0.56%
2021/08/05	5	48.10	13	48.20	48.15	-8	2,276	-0.35%
2021/08/04	5	46.65	0	0.00	47.05	5	2,290	0.22%
2021/07/29	2	46.85	0	0.00	46.85	2	2,376	0.08%
2021/07/28	3	46.90	0	0.00	47.00	3	2,407	0.12%
2021/07/26	1	47.50	0	0.00	47.80	1	2,554	0.04%
2021/07/21	1	47.35	0	0.00	47.50	1	2,842	0.04%
2021/07/20	4	47.99	0	0.00	47.90	4	2,849	0.14%
2021/07/19	0	0.00	2	48.25	48.70	-2	2,852	-0.07%
2021/07/16	2	48.05	0	0.00	48.30	2	2,879	0.07%
2021/07/13	1	48.15	4	48.46	48.05	-3	2,991	-0.10%
2021/07/08	9	47.51	4	47.55	47.55	5	2,987	0.17%
2021/07/07	0	0.00	12	47.90	47.65	-12	3,005	-0.40%
2021/07/06	2	47.23	0	0.00	47.20	2	2,980	0.07%
2021/07/05	6	46.77	0	0.00	46.95	6	2,990	0.20%
2021/07/02	2	46.55	0	0.00	46.50	2	2,993	0.07%
2021/07/01	3	46.52	0	0.00	46.20	3	2,996	0.10%
2021/06/29	23	47.15	0	0.00	47.00	23	2,973	0.77%
2021/06/28	30	51.04	0	0.00	50.90	30	2,899	1.03%
2021/06/25	0	0.00	200	51.80	51.50	-200	2,778	-7.20%	大賣/鉅額交易
2021/06/22	0	0.00	1	51.40	51.40	-1	2,706	-0.04%
2021/06/21	1	51.50	0	0.00	51.50	1	2,701	0.04%
2021/06/18	0	0.00	1	52.00	52.30	-1	2,735	-0.04%
2021/06/17	0	0.00	1	52.00	52.00	-1	2,798	-0.04%
2021/06/16	2	51.95	6	51.80	51.80	-4	2,846	-0.14%
2021/06/15	0	0.00	1	51.80	51.90	-1	2,860	-0.03%
2021/06/11	1	51.10	13	51.17	51.20	-12	2,926	-0.41%
2021/06/10	0	0.00	1	49.90	50.40	-1	2,918	-0.03%
2021/06/09	1	49.80	0	0.00	49.75	1	2,950	0.03%
2021/06/07	5	49.49	2	49.40	49.70	3	3,025	0.10%
2021/06/03	1	48.55	0	0.00	48.55	1	3,030	0.03%
2021/05/28	4	47.73	0	0.00	47.85	4	3,087	0.13%
2021/05/14	2	47.50	0	0.00	46.85	2	3,312	0.06%
2021/05/13	0	0.00	9	46.83	47.00	-9	3,272	-0.28%
2021/05/11	5	48.85	0	0.00	48.05	5	3,127	0.16%
2021/05/10	3	50.27	0	0.00	50.60	3	3,080	0.10%
2021/05/06	13	49.55	0	0.00	49.55	13	3,101	0.42%
2021/05/05	2	49.55	0	0.00	49.50	2	3,100	0.06%
2021/05/04	5	49.78	11	49.58	49.90	-6	3,114	-0.19%
2021/05/03	16	51.02	0	0.00	50.80	16	3,031	0.53%
2021/04/29	8	52.91	0	0.00	52.40	8	2,977	0.27%
2021/04/28	2	54.65	23	54.47	54.60	-21	2,894	-0.73%
2021/04/27	3	53.33	0	0.00	53.20	3	2,887	0.10%
2021/04/26	0	0.00	4	52.70	52.80	-4	3,237	-0.12%
2021/04/23	5	52.20	0	0.00	52.30	5	3,234	0.15%
2021/04/22	4	52.28	0	0.00	51.80	4	3,246	0.12%
2021/04/21	1	53.40	7	53.20	52.90	-6	3,210	-0.19%
2021/04/19	2	52.70	2	52.70	52.70	0	3,133	0.00%
2021/04/15	7	51.23	0	0.00	51.30	7	3,143	0.22%
2021/04/14	4	50.55	26	50.62	50.70	-22	3,149	-0.70%
2021/04/13	1	52.90	4	52.60	51.70	-3	3,166	-0.09%
2021/04/08	2	53.25	0	0.00	53.20	2	3,166	0.06%
2021/04/06	5	52.10	0	0.00	52.40	5	3,135	0.16%
2021/04/01	7	51.89	0	0.00	51.70	7	3,127	0.22%
2021/03/31	8	52.00	0	0.00	51.90	8	3,113	0.26%
2021/03/29	1	52.20	1	52.00	52.30	0	3,094	0.00%
2021/03/26	2	52.45	0	0.00	52.60	2	3,075	0.07%
2021/03/22	1	53.40	0	0.00	53.30	1	3,003	0.03%
2021/03/19	0	0.00	1	52.00	52.60	-1	2,958	-0.03%
2021/03/17	0	0.00	1	52.40	51.60	-1	2,912	-0.03%
2021/03/12	3	50.60	26	50.27	51.10	-23	2,856	-0.81%
2021/03/10	2	50.00	0	0.00	49.70	2	2,791	0.07%
2021/03/09	5	48.85	0	0.00	49.90	5	2,794	0.18%
2021/03/08	0	0.00	2	49.10	48.95	-2	2,780	-0.07%
2021/03/05	0	0.00	2	48.35	48.50	-2	2,764	-0.07%
2021/03/04	1	49.40	0	0.00	48.95	1	2,795	0.04%
2021/03/03	1	48.20	1	48.60	49.15	0	2,798	0.00%
2021/03/02	1	49.45	0	0.00	48.90	1	2,827	0.04%
2021/02/23	1	48.80	1	48.55	48.85	0	2,788	0.00%
2021/02/22	1	48.45	0	0.00	48.50	1	2,782	0.04%
2021/02/19	7	46.91	31	46.56	47.25	-24	2,723	-0.88%
2021/02/18	0	0.00	10	46.00	46.30	-10	2,702	-0.37%
2021/02/17	2	45.53	0	0.00	45.55	2	2,723	0.07%
2021/02/04	11	44.86	0	0.00	44.85	11	2,748	0.40%
2021/02/03	5	44.80	0	0.00	44.90	5	2,867	0.17%
2021/02/02	0	0.00	1	45.05	44.95	-1	2,896	-0.03%
2021/01/29	5	44.90	0	0.00	44.90	5	2,949	0.17%
2021/01/28	4	45.71	0	0.00	45.60	4	2,931	0.14%
2021/01/27	3	46.30	5	46.30	46.50	-2	2,912	-0.07%
2021/01/26	12	46.81	10	46.40	46.10	2	2,903	0.07%
2021/01/25	2	45.50	0	0.00	45.95	2	2,855	0.07%
2021/01/22	2	45.18	0	0.00	45.25	2	2,841	0.07%
2021/01/21	11	45.08	0	0.00	45.15	11	2,830	0.39%
2021/01/20	5	46.40	5	46.75	45.50	0	2,786	0.00%
2021/01/19	32	47.78	25	48.94	48.05	7	2,642	0.26%
2021/01/15	2	46.03	10	45.25	45.00	-8	2,237	-0.36%
2021/01/12	3	44.62	5	44.65	44.60	-2	2,184	-0.09%
2021/01/07	1	45.15	0	0.00	45.30	1	2,153	0.05%
2021/01/06	2	45.55	0	0.00	45.25	2	2,193	0.09%
2021/01/05	1	44.95	6	45.07	45.45	-5	2,131	-0.23%
2020/12/30	3	44.15	0	0.00	44.00	3	2,120	0.14%
2020/12/29	3	44.12	2	44.10	44.05	1	2,123	0.05%
2020/12/28	1	44.40	0	0.00	44.45	1	2,115	0.05%
2020/12/23	1	43.90	10	43.65	43.90	-9	2,101	-0.43%
2020/12/22	0	0.00	6	44.03	43.50	-6	2,127	-0.28%
2020/12/21	18	43.93	3	43.90	43.95	15	2,141	0.70%
2020/12/17	0	0.00	10	44.60	44.55	-10	2,152	-0.46%
2020/12/14	2	45.35	5	45.35	45.20	-3	2,122	-0.14%
2020/12/10	4	45.93	7	45.70	45.65	-3	2,102	-0.14%
2020/12/09	0	0.00	4	45.84	46.55	-4	2,064	-0.19%
2020/12/08	1	45.25	0	0.00	45.15	1	2,064	0.05%
2020/12/07	1	45.50	5	45.45	45.40	-4	2,064	-0.19%
2020/12/04	0	0.00	1	44.90	45.20	-1	2,065	-0.05%
2020/12/03	1	45.60	0	0.00	45.10	1	2,090	0.05%
2020/12/02	1	45.35	5	45.40	45.50	-4	2,173	-0.18%
2020/12/01	0	0.00	15	45.35	45.65	-15	2,231	-0.67%
2020/11/27	1	45.40	0	0.00	45.20	1	2,317	0.04%
2020/11/26	0	0.00	7	45.36	45.20	-7	2,398	-0.29%
2020/11/24	4	44.75	0	0.00	44.35	4	2,392	0.17%
2020/11/23	15	45.00	0	0.00	44.80	15	2,394	0.63%
2020/11/20	2	44.65	0	0.00	44.60	2	2,388	0.08%
2020/11/19	0	0.00	5	44.50	44.40	-5	2,420	-0.21%
2020/11/17	7	44.35	10	44.09	43.80	-3	2,551	-0.12%
2020/11/12	23	43.45	0	0.00	43.35	23	3,005	0.77%
2020/11/11	0	0.00	1	43.95	43.80	-1	3,195	-0.03%
2020/11/10	14	42.59	0	0.00	42.75	14	3,738	0.37%
2020/11/09	1	42.05	0	0.00	42.55	1	4,220	0.02%
2020/11/03	0	0.00	6	41.55	41.50	-6	4,540	-0.13%
2020/10/30	0	0.00	2	41.03	40.70	-2	4,558	-0.04%
2020/10/29	10	40.35	0	0.00	40.50	10	4,562	0.22%
2020/10/16	10	41.10	0	0.00	40.70	10	4,631	0.22%
2020/10/15	2	41.10	0	0.00	41.05	2	4,639	0.04%
2020/10/14	0	0.00	120	41.39	41.45	-120	4,643	-2.58%	大賣/鉅額交易
2020/10/13	120	40.63	0	0.00	40.85	120	4,625	2.59%	大買/鉅額交易
2020/10/05	10	39.40	0	0.00	39.40	10	4,721	0.21%
2020/09/30	11	39.16	0	0.00	39.20	11	4,739	0.23%
2020/09/28	1	38.95	0	0.00	39.45	1	4,776	0.02%
2020/09/24	10	39.10	0	0.00	39.15	10	4,798	0.21%
2020/09/22	0	0.00	20	40.55	40.60	-20	4,765	-0.42%
2020/09/18	2	42.25	0	0.00	41.90	2	4,762	0.04%
2020/09/15	2	41.95	0	0.00	41.55	2	4,759	0.04%
2020/09/14	10	41.15	0	0.00	41.45	10	4,766	0.21%
2020/09/11	12	41.29	19	41.20	41.15	-7	4,767	-0.15%
2020/09/10	0	0.00	4	42.60	42.15	-4	4,761	-0.08%
2020/09/09	10	41.60	0	0.00	42.45	10	4,771	0.21%
2020/09/08	24	42.11	0	0.00	41.85	24	4,773	0.50%
2020/09/07	2	42.80	30	43.97	42.25	-28	4,755	-0.59%
2020/09/04	4	42.30	24	43.70	43.90	-20	4,777	-0.42%
2020/09/03	1	43.75	0	0.00	43.50	1	4,812	0.02%
2020/09/02	51	43.18	0	0.00	43.35	51	4,812	1.06%
2020/09/01	2	42.90	0	0.00	43.40	2	4,827	0.04%
2020/08/28	2	42.25	2	42.43	42.40	0	4,791	0.00%
2020/08/27	10	41.95	1	42.60	42.00	9	4,832	0.19%
2020/08/26	0	0.00	1	42.60	42.35	-1	4,845	-0.02%
2020/08/25	20	42.43	1	42.35	42.55	19	4,872	0.39%
2020/08/24	11	41.85	0	0.00	41.90	11	4,886	0.23%
2020/08/21	2	42.15	2	42.38	42.50	0	4,932	0.00%
2020/08/20	14	41.65	2	42.30	41.30	12	4,830	0.25%
2020/08/19	57	43.20	7	43.34	42.65	50	4,659	1.07%
2020/08/18	38	45.29	0	0.00	45.10	38	4,427	0.86%
2020/08/17	26	45.55	0	0.00	46.10	26	4,309	0.60%
2020/08/14	4	44.46	4	46.14	46.20	0	4,110	0.00%
2020/08/13	3	42.88	3	44.03	43.10	0	3,467	0.00%
2020/08/12	2	40.05	2	41.50	41.50	0	2,979	0.00%
2020/08/11	3	37.78	10	37.71	37.75	-7	2,708	-0.26%
2020/08/10	12	37.65	0	0.00	37.55	12	2,705	0.44%
2020/08/06	0	0.00	4	37.23	37.10	-4	2,899	-0.14%
2020/08/04	3	37.25	9	37.25	37.35	-6	2,991	-0.20%
2020/08/03	11	37.53	0	0.00	37.40	11	3,010	0.37%
2020/07/30	4	36.49	0	0.00	36.85	4	3,012	0.13%
2020/07/28	0	0.00	6	35.65	35.20	-6	3,103	-0.19%
2020/07/24	0	0.00	2	36.35	36.10	-2	3,167	-0.06%
2020/07/23	2	36.70	0	0.00	36.85	2	3,183	0.06%
2020/07/20	0	0.00	1	36.95	36.85	-1	3,333	-0.03%
2020/07/17	3	37.18	1	36.55	36.60	2	3,334	0.06%
2020/07/16	0	0.00	5	36.85	37.05	-5	3,318	-0.15%
2020/07/14	0	0.00	4	36.35	36.45	-4	3,336	-0.12%
2020/07/13	3	35.95	2	36.13	36.30	1	3,317	0.03%
2020/07/10	0	0.00	2	35.50	35.20	-2	3,301	-0.06%
2020/07/09	1	35.80	0	0.00	35.85	1	3,297	0.03%
2020/07/08	0	0.00	1	35.75	35.75	-1	3,287	-0.03%
2020/07/07	0	0.00	4	35.85	35.80	-4	3,275	-0.12%
2020/07/06	4	35.94	0	0.00	35.95	4	3,269	0.12%
2020/06/23	0	0.00	1	34.45	34.30	-1	3,322	-0.03%
2020/06/22	0	0.00	7	34.35	34.30	-7	3,331	-0.21%
2020/06/17	1	35.25	3	35.37	35.15	-2	3,428	-0.06%
2020/06/16	3	34.90	0	0.00	35.25	3	3,400	0.09%
2020/06/15	6	34.54	1	34.65	34.15	5	3,412	0.15%
2020/06/11	7	35.08	1	35.60	34.60	6	3,381	0.18%
2020/06/10	2	38.20	0	0.00	38.20	2	3,255	0.06%
2020/06/08	1	38.25	2	38.53	38.40	-1	3,137	-0.03%
2020/06/03	2	37.83	3	38.23	37.80	-1	3,002	-0.03%
2020/06/02	0	0.00	11	38.09	38.15	-11	2,927	-0.38%
2020/05/29	8	37.10	0	0.00	37.25	8	2,865	0.28%
2020/05/28	0	0.00	6	36.78	36.80	-6	2,801	-0.21%
2020/05/27	1	35.25	0	0.00	35.75	1	2,699	0.04%
2020/05/21	0	0.00	1	35.35	35.40	-1	2,664	-0.04%
2020/05/20	3	34.82	1	35.05	35.00	2	2,642	0.08%
2020/05/19	0	0.00	1	35.40	35.00	-1	2,625	-0.04%
2020/05/14	5	35.23	2	34.80	34.55	3	2,525	0.12%
2020/05/13	5	35.73	0	0.00	35.50	5	2,462	0.20%
2020/05/12	0	0.00	9	35.93	35.95	-9	2,290	-0.39%
2020/05/11	2	35.60	11	35.79	36.25	-9	2,254	-0.40%
2020/05/08	1	34.80	0	0.00	35.00	1	2,166	0.05%
2020/05/07	6	34.69	0	0.00	34.75	6	2,137	0.28%
2020/05/05	2	34.30	8	34.63	34.70	-6	2,090	-0.29%
2020/05/04	4	33.18	0	0.00	34.10	4	2,109	0.19%
2020/04/30	0	0.00	9	33.67	33.80	-9	2,059	-0.44%
2020/04/29	3	33.43	0	0.00	33.50	3	2,043	0.15%
2020/04/28	1	32.75	0	0.00	32.95	1	1,985	0.05%
2020/04/24	2	31.75	2	32.30	32.60	0	1,930	0.00%
2020/04/21	0	0.00	1	30.00	29.75	-1	1,775	-0.06%
2020/04/20	2	30.85	2	31.20	31.00	0	1,750	0.00%
2020/04/17	2	31.13	9	31.45	31.35	-7	1,706	-0.41%
2020/04/16	2	30.90	0	0.00	31.05	2	1,650	0.12%
2020/04/15	8	30.72	0	0.00	31.25	8	1,628	0.49%
2020/04/14	0	0.00	7	30.27	30.40	-7	1,604	-0.44%
2020/04/13	3	30.13	0	0.00	29.85	3	1,588	0.19%
2020/04/09	4	29.86	0	0.00	29.75	4	1,585	0.25%
2020/04/06	0	0.00	115	29.43	28.95	-115	1,500	-7.67%	大賣/鉅額交易
2020/04/01	115	28.70	0	0.00	28.80	115	1,480	7.77%	大買/鉅額交易
2020/03/31	0	0.00	1	29.20	28.85	-1	1,476	-0.07%
2020/03/30	1	27.90	0	0.00	28.55	1	1,444	0.07%
2020/03/25	0	0.00	5	27.85	29.20	-5	1,379	-0.36%
2020/03/24	5	27.10	5	27.45	27.35	0	1,290	0.00%
2020/03/23	4	25.23	4	26.50	26.55	0	1,241	0.00%
2020/03/20	1	25.25	45	25.67	26.30	-44	1,228	-3.58%
2020/03/13	5	27.85	0	0.00	28.50	5	1,178	0.42%
2020/03/12	5	30.47	5	30.00	30.30	0	1,127	0.00%
2020/03/10	0	0.00	1	31.70	32.20	-1	1,093	-0.09%
2020/03/09	5	32.60	0	0.00	32.00	5	1,086	0.46%
2020/03/06	0	0.00	3	33.45	33.25	-3	1,084	-0.28%
2020/03/04	0	0.00	205	33.40	33.55	-205	1,108	-18.49%	大賣/鉅額交易
2020/03/03	200	32.84	0	0.00	32.90	200	1,068	18.72%	大買/鉅額交易
2020/03/02	6	31.82	5	32.40	32.15	1	1,068	0.09%
2020/02/27	1	32.50	5	33.15	32.35	-4	1,062	-0.38%
2020/02/26	1	32.40	0	0.00	32.35	1	1,043	0.10%
2020/02/25	5	32.25	0	0.00	32.30	5	1,046	0.48%
2020/02/24	5	32.90	1	32.85	32.85	4	1,033	0.39%
2020/02/13	0	0.00	1	33.90	33.90	-1	1,251	-0.08%
2020/02/12	5	33.55	0	0.00	33.55	5	1,275	0.39%
2020/02/10	1	32.80	0	0.00	32.75	1	1,368	0.07%
2020/02/07	0	0.00	1	33.30	33.05	-1	1,379	-0.07%
2020/02/06	1	33.70	0	0.00	33.55	1	1,385	0.07%
2020/02/05	0	0.00	136	33.69	33.60	-136	1,446	-9.40%	大賣/鉅額交易
2020/02/04	136	32.40	5	32.70	32.75	131	1,436	9.12%	大買/鉅額交易
2020/02/03	5	31.70	0	0.00	32.00	5	1,434	0.35%
2020/01/31	0	0.00	1	33.15	33.20	-1	1,409	-0.07%
2020/01/30	6	33.90	0	0.00	33.00	6	1,405	0.43%
2020/01/20	0	0.00	3	36.00	35.85	-3	1,370	-0.22%
2020/01/15	5	35.76	0	0.00	35.75	5	1,380	0.36%
2020/01/14	4	35.75	0	0.00	35.65	4	1,388	0.29%
2020/01/13	0	0.00	1	35.55	35.60	-1	1,389	-0.07%
2020/01/10	1	35.30	0	0.00	35.25	1	1,405	0.07%
2020/01/06	14	35.99	0	0.00	35.80	14	1,403	1.00%
2019/12/30	0	0.00	10	36.55	36.70	-10	1,425	-0.70%
2019/12/23	0	0.00	1	36.10	36.00	-1	1,486	-0.07%
2019/12/17	1	36.10	0	0.00	36.10	1	1,618	0.06%
2019/12/13	3	35.88	0	0.00	35.80	3	1,629	0.18%
2019/12/11	4	36.44	0	0.00	36.35	4	1,619	0.25%
2019/12/09	1	36.95	0	0.00	36.70	1	1,671	0.06%
2019/12/06	2	36.95	0	0.00	36.80	2	1,699	0.12%
2019/12/03	1	36.85	1	36.85	36.70	0	1,800	0.00%
2019/12/02	1	36.50	0	0.00	36.55	1	1,807	0.06%
2019/11/29	3	36.70	0	0.00	36.60	3	1,802	0.17%
2019/11/28	0	0.00	1	37.20	37.20	-1	1,778	-0.06%
2019/11/27	3	37.25	0	0.00	37.20	3	1,833	0.16%
2019/11/19	0	0.00	1	38.55	37.85	-1	1,894	-0.05%
2019/11/18	4	37.58	0	0.00	38.00	4	1,824	0.22%
2019/11/08	1	38.20	0	0.00	38.30	1	1,830	0.05%
2019/11/07	0	0.00	15	37.67	38.00	-15	1,791	-0.84%
2019/11/06	2	37.45	0	0.00	37.20	2	1,780	0.11%
2019/11/05	2	37.43	0	0.00	37.45	2	1,775	0.11%
2019/11/04	10	37.99	1	37.85	37.75	9	1,787	0.50%
2019/11/01	1	37.40	8	36.94	37.40	-7	1,723	-0.41%
2019/10/25	6	36.43	0	0.00	36.20	6	1,938	0.31%
2019/10/03	2	35.60	0	0.00	35.85	2	2,434	0.08%
2019/10/01	0	0.00	2	36.35	36.50	-2	2,437	-0.08%
2019/09/27	2	36.15	0	0.00	35.90	2	2,443	0.08%
2019/09/26	2	36.95	0	0.00	36.70	2	2,434	0.08%
2019/09/25	4	37.25	0	0.00	37.20	4	2,419	0.17%
2019/09/24	79	37.49	76	37.80	38.30	3	2,391	0.13%
2019/09/19	5	37.50	0	0.00	37.50	5	2,331	0.21%
2019/09/10	10	38.50	0	0.00	38.60	10	2,285	0.44%
2019/09/09	5	38.50	15	38.60	38.80	-10	2,257	-0.44%
2019/09/06	2	38.30	1	38.65	38.05	1	2,214	0.05%
2019/09/05	0	0.00	8	38.37	38.50	-8	2,191	-0.37%
2019/09/04	0	0.00	9	37.87	37.95	-9	2,181	-0.41%
2019/09/02	1	37.30	0	0.00	37.45	1	2,185	0.05%
2019/08/30	5	37.10	1	37.10	37.05	4	2,176	0.18%
2019/08/29	2	36.05	0	0.00	36.70	2	2,133	0.09%
2019/08/28	1	35.80	0	0.00	35.95	1	2,107	0.05%
2019/08/21	1	36.20	0	0.00	36.30	1	2,094	0.05%
2019/08/20	16	36.32	0	0.00	36.70	16	2,087	0.77%
2019/08/16	2	35.80	0	0.00	35.90	2	2,074	0.10%
2019/08/13	1	34.85	0	0.00	34.20	1	2,096	0.05%
2019/08/08	1	35.75	0	0.00	35.95	1	2,109	0.05%
2019/08/06	4	35.54	0	0.00	35.95	4	2,159	0.19%
2019/08/05	2	37.10	0	0.00	36.40	2	2,152	0.09%
2019/08/02	1	37.75	0	0.00	37.00	1	2,177	0.05%
2019/08/01	3	40.47	0	0.00	40.50	3	2,146	0.14%
2019/07/31	3	40.42	0	0.00	40.65	3	2,106	0.14%
2019/07/30	4	40.58	0	0.00	40.50	4	2,100	0.19%
2019/07/29	6	40.33	2	40.50	40.25	4	2,086	0.19%
2019/07/26	2	41.50	0	0.00	41.25	2	2,018	0.10%
2019/07/25	1	42.00	10	41.68	41.85	-9	1,990	-0.45%
2019/07/24	1	41.10	0	0.00	41.45	1	1,941	0.05%
2019/07/23	0	0.00	1	40.15	39.90	-1	1,865	-0.05%
2019/07/22	0	0.00	3	39.95	39.85	-3	1,861	-0.16%
2019/07/19	0	0.00	2	39.55	39.35	-2	1,835	-0.11%
2019/07/18	2	39.18	1	39.35	39.15	1	1,867	0.05%
2019/07/17	2	38.85	3	39.10	38.80	-1	2,148	-0.05%
2019/07/15	1	39.10	0	0.00	38.80	1	2,179	0.05%
2019/07/10	3	38.35	0	0.00	38.35	3	2,383	0.13%
2019/07/05	0	0.00	1	37.95	37.85	-1	2,591	-0.04%
2019/07/03	2	37.45	0	0.00	37.20	2	2,934	0.07%
2019/07/01	0	0.00	1	37.40	37.45	-1	3,311	-0.03%
2019/06/25	0	0.00	1	36.45	36.25	-1	3,833	-0.03%
2019/06/21	5	36.65	0	0.00	36.30	5	4,202	0.12%
2019/06/11	0	0.00	1	36.00	36.60	-1	4,977	-0.02%
2019/06/10	1	36.45	0	0.00	36.50	1	4,974	0.02%
2019/06/03	0	0.00	7	35.50	35.60	-7	4,989	-0.14%
2019/05/24	5	35.00	0	0.00	35.00	5	5,048	0.10%
2019/05/23	3	34.62	5	34.70	34.75	-2	5,047	-0.04%
2019/05/21	1	35.30	0	0.00	36.05	1	5,073	0.02%
2019/05/20	3	35.95	7	35.69	35.45	-4	5,050	-0.08%
2019/05/16	5	37.85	1	38.50	37.60	4	5,004	0.08%
2019/05/15	0	0.00	1	38.35	38.30	-1	4,989	-0.02%
2019/05/08	1	37.95	2	37.90	37.85	-1	5,067	-0.02%
2019/05/07	1	38.05	0	0.00	37.90	1	5,035	0.02%
2019/05/06	1	36.65	0	0.00	36.60	1	4,994	0.02%
2019/04/26	1	37.95	0	0.00	37.85	1	4,850	0.02%
2019/04/24	0	0.00	5	38.10	38.10	-5	4,833	-0.10%
2019/04/23	22	40.05	16	39.10	38.35	6	4,770	0.13%
2019/04/10	0	0.00	1	38.80	38.60	-1	3,746	-0.03%
2019/04/09	1	39.50	1	40.00	38.55	0	3,647	0.00%
2019/04/08	43	38.70	44.4	38.92	38.40	-1.4	3,363	-0.04%
2019/04/03	1	38.05	0	0.00	38.10	1	3,160	0.03%
2019/04/02	41	37.50	41	37.75	37.80	0	2,948	0.00%
2019/04/01	439	36.83	444	36.72	36.50	-5	2,728	-0.18%	大買/大賣/
2019/03/29	5	37.00	0	0.00	36.95	5	2,565	0.19%
2019/03/26	0	0.00	15	37.35	37.25	-15	2,198	-0.68%
2019/03/25	1	38.15	1	38.55	38.50	0	1,982	0.00%
2019/03/21	3	34.05	3	34.22	34.30	0	1,451	0.00%
2019/03/19	15	32.60	0	0.00	32.65	15	1,199	1.25%
2019/03/14	0	0.00	5	32.00	32.10	-5	1,151	-0.43%
2019/03/07	0	0.00	2	32.40	32.40	-2	1,101	-0.18%
2019/02/25	2	33.20	0	0.00	33.20	2	974	0.21%
2019/02/22	0	0.00	4	32.23	32.15	-4	919	-0.44%
2019/02/20	0	0.00	6	32.40	32.20	-6	866	-0.69%
2019/02/15	0	0.00	5	32.25	31.90	-5	851	-0.59%
2019/02/12	5	31.72	10	31.85	32.15	-5	707	-0.71%
2019/02/11	0	0.00	5	30.75	30.50	-5	636	-0.79%
2019/01/30	3	29.98	3	30.03	30.45	0	599	0.00%
2019/01/17	5	29.15	0	0.00	29.00	5	477	1.05%
2019/01/10	0	0.00	0.4	28.10	28.10	-0.4	440	-0.08%
2018/12/26	0	0.00	1	27.60	27.40	-1	505	-0.20%
2018/12/22	1	27.85	0	0.00	28.10	1	520	0.19%
2018/12/14	0	0.00	1	28.80	28.85	-1	513	-0.19%
2018/12/12	1	29.10	0	0.00	29.10	1	513	0.19%
2018/12/06	0	0.00	3	28.75	29.20	-3	477	-0.63%
2018/11/14	0	0.00	2	27.15	27.15	-2	511	-0.39%
2018/11/01	2	24.40	0	0.00	24.50	2	531	0.38%
2018/10/12	1	24.20	0	0.00	24.40	1	509	0.20%
2018/10/04	3	27.25	0	0.00	27.15	3	469	0.64%
2018/09/28	0	0.00	17	28.07	27.80	-17	467	-3.64%
2018/09/19	17	28.94	0	0.00	28.70	17	463	3.67%
2018/08/24	2	28.55	0	0.00	28.20	2	469	0.43%
2018/08/23	0	0.00	9	29.62	29.65	-9	539	-1.67%
2018/08/14	0	0.00	5	27.55	27.65	-5	495	-1.01%
2018/08/02	1	27.00	0	0.00	27.00	1	579	0.17%
2018/07/23	1	26.90	0	0.00	26.85	1	613	0.16%
2018/07/16	1	27.00	0	0.00	27.05	1	621	0.16%
2018/07/10	5	26.75	0	0.00	26.70	5	628	0.80%
2018/07/05	3	28.15	0	0.00	28.10	3	614	0.49%
2018/06/05	2	28.83	0	0.00	28.80	2	584	0.34%
2018/06/04	1	28.70	0	0.00	28.80	1	579	0.17%
2018/05/29	2	28.70	0	0.00	28.70	2	440	0.45%
2018/05/25	1	28.45	0	0.00	28.40	1	433	0.23%
2018/05/14	1	30.45	0	0.00	30.30	1	403	0.25%
2018/03/28	2	29.43	0	0.00	29.55	2	425	0.47%
2018/03/22	2	30.20	0	0.00	30.05	2	421	0.47%
2018/03/07	1	29.70	0	0.00	29.55	1	502	0.20%
2018/03/02	1	29.45	0	0.00	29.40	1	556	0.18%
2018/01/30	0	0.00	1	31.45	31.35	-1	803	-0.12%
2018/01/04	2	32.50	2	32.85	32.80	0	978	0.00%
2018/01/02	1	31.95	0	0.00	31.95	1	946	0.11%