志超 (8213)-統一-基隆券商分點個股進出

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
43.20
漲跌
--
漲幅
0.00%
成交量
489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:13:35(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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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	2	42.60	0	0.00	42.60	2	613	0.33%
2024/04/12	1	44.50	0	0.00	44.50	1	598	0.17%
2024/04/03	0	0.00	2	44.05	44.05	-2	563	-0.35%
2024/03/20	2	44.15	0	0.00	43.65	2	507	0.39%
2024/03/18	1	42.85	0	0.00	43.20	1	475	0.21%
2024/03/05	2	42.45	3	42.35	42.45	-1	491	-0.20%
2024/01/18	1	40.20	0	0.00	40.45	1	534	0.19%
2024/01/17	2	40.40	0	0.00	40.55	2	538	0.37%
2024/01/09	20	42.15	4	42.10	42.10	16	566	2.83%
2024/01/08	12	42.82	0	0.00	42.70	12	561	2.14%
2024/01/05	4	42.75	0	0.00	42.75	4	567	0.70%
2024/01/04	42	42.95	0	0.00	42.85	42	575	7.30%
2024/01/03	6	43.15	0	0.00	43.10	6	613	0.98%
2023/12/28	3	43.05	0	0.00	43.25	3	627	0.48%
2023/12/25	6	43.05	0	0.00	42.95	6	657	0.91%
2023/12/19	2	43.15	0	0.00	43.15	2	697	0.29%
2023/12/15	4	44.90	6	44.95	44.75	-2	698	-0.29%
2023/12/08	0	0.00	4	44.30	44.05	-4	684	-0.58%
2023/12/06	10	44.10	0	0.00	44.10	10	703	1.42%
2023/09/18	0	0.00	1	46.10	46.15	-1	1,149	-0.09%
2023/09/11	0	0.00	2	44.70	44.65	-2	1,226	-0.16%
2023/09/07	0	0.00	0	46.60	46.15	0	1,235	0.00%
2023/08/30	1	44.00	0	0.00	44.00	1	1,254	0.08%
2023/08/24	0	0.00	1	43.65	43.65	-1	1,251	-0.08%
2023/08/22	1	44.75	0	0.00	44.75	1	1,260	0.08%
2023/08/21	0	0.00	1	43.85	43.90	-1	1,236	-0.08%
2023/08/16	3	44.48	1	43.90	44.65	2	1,197	0.17%
2023/08/15	1	43.65	0	0.00	44.00	1	1,174	0.09%
2023/08/07	0	43.20	0	0.00	43.45	0	1,156	0.00%
2023/07/27	1	44.70	0	0.00	44.85	1	1,096	0.09%
2023/07/26	0	0.00	3	44.53	44.55	-3	1,096	-0.27%
2023/07/25	1	44.55	0	0.00	44.95	1	1,081	0.09%
2023/07/24	0	0.00	1	43.25	44.30	-1	1,048	-0.10%
2023/06/15	1	42.80	0	0.00	42.55	1	628	0.16%
2023/06/13	0	0.00	2	43.45	43.05	-2	596	-0.34%
2023/06/12	2	42.75	0	0.00	43.25	2	583	0.34%
2023/06/08	1	42.50	5	42.45	42.50	-4	545	-0.73%
2023/05/30	5	40.85	0	0.00	40.85	5	480	1.04%
2023/05/26	0	0.00	1	39.50	39.45	-1	437	-0.23%
2023/05/19	0	0.00	3	39.52	39.50	-3	444	-0.68%
2023/05/18	0	0.00	2	39.20	39.30	-2	441	-0.45%
2023/05/17	0	0.00	2	39.05	39.20	-2	442	-0.45%
2023/05/15	0	0.00	1	38.50	38.35	-1	433	-0.23%
2023/05/11	4	39.78	0	0.00	39.80	4	412	0.97%
2023/05/05	0	0.00	1	40.20	40.20	-1	414	-0.24%
2023/05/03	0	0.00	2	39.90	40.00	-2	421	-0.47%
2023/05/02	1	40.05	9	40.15	40.10	-8	428	-1.87%
2023/04/26	3	39.75	0	0.00	40.25	3	415	0.72%
2023/04/25	2	40.60	1	40.60	40.35	1	411	0.24%
2023/04/21	0	0.00	1	41.25	40.40	-1	408	-0.24%
2023/04/20	1	41.55	0	0.00	41.35	1	401	0.25%
2023/04/19	1	41.95	0	0.00	41.95	1	398	0.25%
2023/04/18	0	0.00	1	41.75	41.80	-1	398	-0.25%
2023/04/13	0	0.00	1	42.55	42.20	-1	385	-0.26%
2023/04/12	1	42.40	0	0.00	42.35	1	378	0.26%
2023/04/06	0	41.85	0	0.00	41.80	0	364	0.00%
2023/03/31	0	0.00	1	41.30	41.40	-1	357	-0.28%
2023/03/28	0	0.00	1	41.00	41.20	-1	341	-0.29%
2023/03/23	0	0.00	1	40.55	40.45	-1	330	-0.30%
2023/03/21	4	40.16	0	0.00	40.15	4	330	1.21%
2023/03/16	0	0.00	2	39.20	39.15	-2	323	-0.62%
2023/03/14	4	39.03	0	0.00	39.20	4	322	1.24%
2023/03/13	2	38.90	0	0.00	39.15	2	321	0.62%
2023/03/10	4	39.70	0	0.00	39.55	4	313	1.28%
2023/03/09	1	40.20	0	0.00	40.10	1	312	0.32%
2023/03/08	4	40.48	0	0.00	40.45	4	306	1.30%
2023/03/06	0	0.00	1	40.00	39.90	-1	296	-0.34%
2023/03/02	1	39.05	0	0.00	39.55	1	286	0.35%
2023/02/23	6	39.02	0	0.00	39.00	6	278	2.15%
2023/02/20	0	38.85	0	0.00	38.90	0	277	0.00%
2023/01/30	9	36.87	0	0.00	37.00	9	276	3.26%
2023/01/17	2	36.70	0	0.00	36.65	2	275	0.73%
2023/01/13	2	36.80	0	0.00	36.60	2	279	0.72%
2023/01/12	2	36.90	0	0.00	36.90	2	296	0.68%
2022/12/20	4	36.45	0	0.00	36.15	4	390	1.02%
2022/12/06	0	0.00	2	36.55	36.50	-2	413	-0.48%
2022/12/05	0	0.00	2	36.93	37.00	-2	419	-0.48%
2022/12/02	0	0.00	1	36.70	36.75	-1	420	-0.24%
2022/12/01	8	36.79	0	0.00	36.65	8	424	1.89%
2022/11/30	0	0.00	1	36.50	36.55	-1	440	-0.23%
2022/11/29	0	0.00	1	36.20	36.30	-1	446	-0.22%
2022/11/28	1	35.75	0	0.00	36.10	1	450	0.22%
2022/11/25	1	35.75	0	0.00	35.95	1	451	0.22%
2022/11/23	1	36.00	0	0.00	36.05	1	454	0.22%
2022/10/11	0	0.00	2	33.20	33.00	-2	638	-0.31%
2022/10/07	0	0.00	7	33.79	34.10	-7	634	-1.10%
2022/10/06	0	0.00	2	34.40	34.25	-2	630	-0.32%
2022/09/30	3	33.57	2	33.43	33.90	1	714	0.14%
2022/09/29	0	0.00	1	33.95	33.80	-1	734	-0.14%
2022/09/23	0	0.00	1	35.25	35.40	-1	796	-0.13%
2022/09/12	0	0.00	2	36.70	36.90	-2	1,200	-0.17%
2022/09/06	0	0.00	2	36.45	36.45	-2	1,290	-0.16%
2022/08/29	0	0.00	1	37.90	37.80	-1	1,403	-0.07%
2022/08/23	0	0.00	5	38.70	38.65	-5	1,452	-0.34%
2022/08/09	6	36.73	0	0.00	37.15	6	1,759	0.34%
2022/08/08	5	36.37	0	0.00	36.90	5	1,783	0.28%
2022/08/05	0	0.00	1	36.75	36.80	-1	1,820	-0.05%
2022/08/04	0	0.00	2	35.85	36.45	-2	1,847	-0.11%
2022/08/03	0	0.00	3	36.42	36.30	-3	1,892	-0.16%
2022/08/01	0	0.00	3	37.17	37.40	-3	1,914	-0.16%
2022/07/25	0	0.00	2	37.03	37.20	-2	1,908	-0.10%
2022/07/22	4	36.70	2	36.95	36.50	2	1,905	0.10%
2022/07/21	0	0.00	2	36.78	37.15	-2	1,912	-0.10%
2022/07/19	1	35.65	1	36.35	36.25	0	1,956	0.00%
2022/07/18	0	0.00	3	35.90	35.90	-3	1,952	-0.15%
2022/07/15	0	0.00	1	35.20	35.40	-1	1,946	-0.05%
2022/07/14	0	0.00	1	34.95	35.20	-1	1,947	-0.05%
2022/07/12	0	0.00	7	33.83	34.00	-7	1,941	-0.36%
2022/07/11	11	34.83	12	34.55	34.55	-1	1,931	-0.05%
2022/07/08	3	37.08	0	0.00	36.75	3	1,891	0.16%
2022/07/07	6	36.27	0	0.00	36.65	6	1,889	0.32%
2022/07/05	1	36.70	0	0.00	36.70	1	1,897	0.05%
2022/06/30	0	0.00	2	38.53	38.20	-2	1,866	-0.11%
2022/06/29	0	0.00	2	39.08	39.25	-2	1,836	-0.11%
2022/06/28	1	40.15	0	0.00	39.55	1	1,812	0.06%
2022/06/27	7	40.81	0	0.00	40.65	7	1,794	0.39%
2022/06/24	2	40.60	1	41.25	40.65	1	1,772	0.06%
2022/06/23	4	40.99	0	0.00	40.75	4	1,745	0.23%
2022/06/21	1	48.00	0	0.00	48.05	1	1,634	0.06%
2022/06/14	0	0.00	1	49.95	50.40	-1	1,543	-0.06%
2022/06/08	0	0.00	1	52.90	52.90	-1	1,476	-0.07%
2022/06/01	0	0.00	1	53.90	53.50	-1	1,519	-0.07%
2022/05/30	4	52.80	0	0.00	53.80	4	1,515	0.26%
2022/05/27	0	0.00	1	53.60	53.30	-1	1,491	-0.07%
2022/05/25	0	0.00	2	53.45	53.40	-2	1,541	-0.13%
2022/05/24	0	0.00	4	53.03	52.50	-4	1,581	-0.25%
2022/05/23	0	0.00	1	53.80	53.60	-1	1,608	-0.06%
2022/05/19	0	0.00	2	52.70	53.50	-2	1,656	-0.12%
2022/05/18	2	52.60	0	0.00	52.60	2	1,680	0.12%
2022/05/17	0	0.00	2	51.45	52.50	-2	1,645	-0.12%
2022/05/13	1	51.00	0	0.00	51.30	1	1,568	0.06%
2022/05/12	6	50.58	1	50.50	50.40	5	1,528	0.33%
2022/05/09	0	0.00	0.2	49.40	49.40	-0.2	1,447	-0.01%
2022/05/06	0	0.00	1	49.00	49.00	-1	1,425	-0.07%
2022/05/05	0	0.00	2	49.48	49.40	-2	1,427	-0.14%
2022/05/03	0	0.00	1	48.90	49.10	-1	1,442	-0.07%
2022/04/29	1	49.25	0	0.00	49.05	1	1,451	0.07%
2022/04/27	0	0.00	2	48.60	49.10	-2	1,443	-0.14%
2022/04/26	2	49.20	0	0.00	49.10	2	1,426	0.14%
2022/04/25	0	0.00	5	47.85	47.50	-5	1,391	-0.36%
2022/04/21	0	0.00	10	48.58	48.60	-10	1,383	-0.72%
2022/04/20	0	0.00	26	48.40	48.50	-26	1,381	-1.88%
2022/04/19	2	47.85	0	0.00	47.90	2	1,380	0.14%
2022/04/18	0.2	47.80	0	0.00	47.75	0.2	1,388	0.01%
2022/04/11	2	48.30	0	0.00	48.15	2	1,394	0.14%
2022/04/08	1	49.05	0	0.00	49.15	1	1,389	0.07%
2022/04/07	0	0.00	1	49.40	49.05	-1	1,396	-0.07%
2022/04/01	1	50.50	0	0.00	50.70	1	1,396	0.07%
2022/03/30	1	50.50	0	0.00	50.80	1	1,402	0.07%
2022/03/29	0	0.00	1	50.50	50.50	-1	1,399	-0.07%
2022/03/28	0	0.00	3	50.37	50.50	-3	1,395	-0.22%
2022/03/25	2	50.80	0	0.00	50.40	2	1,386	0.14%
2022/03/24	1	51.10	0	0.00	50.90	1	1,371	0.07%
2022/03/23	0	0.00	1	50.90	50.90	-1	1,375	-0.07%
2022/03/21	6	50.57	0	0.00	50.80	6	1,343	0.45%
2022/03/17	1	49.20	0	0.00	49.40	1	1,288	0.08%
2022/03/14	0	0.00	1	49.15	49.30	-1	1,246	-0.08%
2022/03/11	0	0.00	3	49.20	49.20	-3	1,241	-0.24%
2022/03/09	3	48.27	0	0.00	48.55	3	1,227	0.24%
2022/03/03	1	50.90	2	50.90	50.80	-1	1,159	-0.09%
2022/03/02	0	0.00	1	50.10	50.50	-1	1,151	-0.09%
2022/02/25	36	51.31	0	0.00	51.20	36	1,102	3.26%
2022/02/24	1	50.90	46	50.14	50.00	-45	1,058	-4.25%
2022/02/22	0	0.00	3	49.85	50.40	-3	934	-0.32%
2022/02/21	30	49.65	1	50.30	50.40	29	915	3.17%
2022/02/18	21	48.91	3	49.20	49.65	18	859	2.10%
2022/02/17	2	48.40	0	0.00	48.10	2	799	0.25%
2022/02/15	0	0.00	1	47.90	47.70	-1	851	-0.12%
2022/02/10	0	0.00	1	48.05	48.15	-1	895	-0.11%
2022/02/08	1	47.55	0	0.00	47.80	1	894	0.11%
2022/02/07	4	47.05	0	0.00	47.60	4	904	0.44%
2022/01/26	0	46.90	0	0.00	46.60	0	913	0.00%
2022/01/25	0	0.00	1	46.70	46.70	-1	910	-0.11%
2022/01/17	1	48.20	0	0.00	48.25	1	908	0.11%
2022/01/14	0	0.00	10	47.75	47.80	-10	904	-1.11%
2021/12/08	0	0.00	1	47.10	47.10	-1	938	-0.11%
2021/11/24	1	48.05	0	0.00	48.00	1	958	0.10%
2021/11/17	0	0.00	3	48.15	48.15	-3	939	-0.32%
2021/11/12	1	47.60	0	0.00	47.65	1	949	0.11%
2021/11/09	0	0.00	1	48.05	48.30	-1	995	-0.10%
2021/09/28	0	0.00	1	47.25	47.60	-1	1,724	-0.06%
2021/09/23	1	46.55	0	0.00	46.65	1	1,763	0.06%
2021/08/11	0	0.00	20	48.85	48.95	-20	2,319	-0.86%
2021/08/06	20	48.49	0	0.00	48.80	20	2,315	0.86%
2021/07/22	1	47.30	0	0.00	47.50	1	2,820	0.04%
2021/07/20	2	48.30	2	47.90	47.90	0	2,849	0.00%
2021/07/13	0	0.00	1	48.40	48.05	-1	2,991	-0.03%
2021/07/08	2	47.45	2	47.55	47.55	0	2,987	0.00%
2021/07/07	0	0.00	1	47.60	47.65	-1	3,005	-0.03%
2021/06/29	15	47.65	0	0.00	47.00	15	2,973	0.50%
2021/06/28	3	51.00	0	0.00	50.90	3	2,899	0.10%
2021/06/24	1	51.50	0	0.00	51.60	1	2,735	0.04%
2021/06/23	1	51.50	0	0.00	51.70	1	2,727	0.04%
2021/06/21	1	51.50	0	0.00	51.50	1	2,701	0.04%
2021/06/18	1	52.30	0	0.00	52.30	1	2,735	0.04%
2021/06/10	2	49.95	0	0.00	50.40	2	2,918	0.07%
2021/06/03	1	48.55	0	0.00	48.55	1	3,030	0.03%
2021/05/28	0	0.00	1	47.80	47.85	-1	3,087	-0.03%
2021/05/26	0	0.00	1	47.60	47.60	-1	3,169	-0.03%
2021/05/25	1	47.20	0	0.00	47.00	1	3,182	0.03%
2021/05/19	2	47.05	0	0.00	46.75	2	3,359	0.06%
2021/05/18	1	47.20	0	0.00	47.20	1	3,373	0.03%
2021/05/14	1	46.95	0	0.00	46.85	1	3,312	0.03%
2021/05/12	2	48.75	5	45.70	46.50	-3	3,234	-0.09%
2021/05/11	1	49.40	0	0.00	48.05	1	3,127	0.03%
2021/05/04	1	49.20	5	49.40	49.90	-4	3,114	-0.13%
2021/05/03	1	50.80	8	51.00	50.80	-7	3,031	-0.23%
2021/04/28	8	54.50	0	0.00	54.60	8	2,894	0.28%
2021/04/26	4	52.83	0	0.00	52.80	4	3,237	0.12%
2021/04/22	2	53.00	0	0.00	51.80	2	3,246	0.06%
2021/04/21	0	0.00	2	53.20	52.90	-2	3,210	-0.06%
2021/04/20	0	0.00	1	52.70	52.70	-1	3,124	-0.03%
2021/04/16	2	51.70	0	0.00	51.70	2	3,130	0.06%
2021/04/15	0	0.00	0	51.40	51.30	0	3,143	0.00%
2021/04/14	1	50.90	0	0.00	50.70	1	3,149	0.03%
2021/04/09	0	0.00	5	52.70	52.70	-5	3,177	-0.16%
2021/04/06	0	52.27	1	52.40	52.40	-1	3,135	-0.03%
2021/03/29	1	52.30	1	52.30	52.30	0	3,094	0.00%
2021/03/25	0	0.00	2	52.50	52.50	-2	3,061	-0.07%
2021/03/24	1	51.90	1	52.10	52.10	0	3,066	0.00%
2021/03/19	0	0.00	2	52.60	52.60	-2	2,958	-0.07%
2021/03/18	3	51.80	0	0.00	51.80	3	2,909	0.10%
2021/03/17	3	51.53	0	0.00	51.60	3	2,912	0.10%
2021/03/16	1	51.10	0	0.00	50.90	1	2,865	0.03%
2021/03/15	0	0.00	2	51.10	51.50	-2	2,880	-0.07%
2021/03/11	2	49.65	2	49.75	49.75	0	2,785	0.00%
2021/03/10	1	49.85	1	49.70	49.70	0	2,791	0.00%
2021/03/08	0	0.00	1	49.10	48.95	-1	2,780	-0.04%
2021/03/04	0	0.00	4	49.08	48.95	-4	2,795	-0.14%
2021/03/03	0	0.00	2	49.10	49.15	-2	2,798	-0.07%
2021/02/26	0	0.00	3	48.55	48.60	-3	2,784	-0.11%
2021/02/24	0	0.00	6	48.32	47.90	-6	2,806	-0.21%
2021/02/23	2	48.85	6	48.83	48.85	-4	2,788	-0.14%
2021/02/22	0	0.00	4	48.29	48.50	-4	2,782	-0.14%
2021/02/19	1	47.25	6	46.94	47.25	-5	2,723	-0.18%
2021/02/05	5	45.04	2	44.85	44.85	3	2,723	0.11%
2021/02/04	1	44.85	0	0.00	44.85	1	2,748	0.04%
2021/02/03	0	0.00	3	44.90	44.90	-3	2,867	-0.10%
2021/02/01	0	0.00	3	44.55	44.60	-3	2,920	-0.10%
2021/01/28	0	0.00	6	46.33	45.60	-6	2,931	-0.20%
2021/01/27	0	0.00	10	46.48	46.50	-10	2,912	-0.34%
2021/01/25	3	45.20	0	0.00	45.95	3	2,855	0.11%
2021/01/21	22	45.50	0	0.00	45.15	22	2,830	0.78%
2021/01/19	1	48.40	3	48.47	48.05	-2	2,642	-0.08%
2021/01/18	0	0.00	3	45.25	45.45	-3	2,257	-0.13%
2021/01/14	0	0.00	1	45.40	45.65	-1	2,212	-0.05%
2021/01/12	0	0.00	2	45.25	44.60	-2	2,184	-0.09%
2021/01/08	0	0.00	10	45.25	45.00	-10	2,166	-0.46%
2021/01/06	0	0.00	8	45.23	45.25	-8	2,193	-0.36%
2020/12/31	1	44.40	0	0.00	44.40	1	2,119	0.05%
2020/12/24	0	0.00	1	44.40	44.30	-1	2,100	-0.05%
2020/12/23	1	43.80	0	0.00	43.90	1	2,101	0.05%
2020/12/21	0	0.00	2	43.55	43.95	-2	2,141	-0.09%
2020/12/18	2	44.10	0	0.00	44.00	2	2,147	0.09%
2020/12/16	0	0.00	6	44.69	44.55	-6	2,155	-0.28%
2020/12/15	3	44.68	0	0.00	44.10	3	2,156	0.14%
2020/12/11	4	45.21	1	44.85	45.30	3	2,120	0.14%
2020/12/10	1	45.85	0	0.00	45.65	1	2,102	0.05%
2020/12/09	0	0.00	3	46.13	46.55	-3	2,064	-0.15%
2020/12/08	2	45.25	0	0.00	45.15	2	2,064	0.10%
2020/12/07	10	45.65	1	45.60	45.40	9	2,064	0.44%
2020/12/04	3	45.13	0	0.00	45.20	3	2,065	0.15%
2020/12/03	6	45.73	0	0.00	45.10	6	2,090	0.29%
2020/12/02	0	0.00	2	45.55	45.50	-2	2,173	-0.09%
2020/12/01	1	45.65	0	0.00	45.65	1	2,231	0.04%
2020/11/30	1	45.60	12	45.99	45.60	-11	2,303	-0.48%
2020/11/27	1	45.20	1	45.45	45.20	0	2,317	0.00%
2020/11/26	10	45.15	0	0.00	45.20	10	2,398	0.42%
2020/11/25	2	44.35	2	44.60	44.35	0	2,370	0.00%
2020/11/24	0	0.00	1	44.70	44.35	-1	2,392	-0.04%
2020/11/23	5	45.00	2	44.85	44.80	3	2,394	0.13%
2020/11/20	0	0.00	3	44.65	44.60	-3	2,388	-0.13%
2020/11/19	0	0.00	1	44.35	44.40	-1	2,420	-0.04%
2020/11/17	1	43.80	5	43.97	43.80	-4	2,551	-0.16%
2020/11/16	2	44.15	5	44.18	44.15	-3	2,712	-0.11%
2020/11/13	3	43.67	2	43.70	43.85	1	2,903	0.03%
2020/11/11	8	43.58	2	43.65	43.80	6	3,195	0.19%
2020/11/09	5	42.55	6	42.23	42.55	-1	4,220	-0.02%
2020/11/06	0	0.00	1	42.10	42.00	-1	4,511	-0.02%
2020/11/05	5	41.60	0	0.00	41.60	5	4,504	0.11%
2020/11/02	1	40.50	0	0.00	40.50	1	4,541	0.02%
2020/10/30	8	41.11	0	0.00	40.70	8	4,558	0.18%
2020/10/26	0	0.00	1	41.65	41.60	-1	4,618	-0.02%
2020/10/21	0	0.00	1	41.60	41.60	-1	4,639	-0.02%
2020/10/20	1	41.40	0	0.00	41.40	1	4,649	0.02%
2020/10/19	0	0.00	2	41.53	41.35	-2	4,645	-0.04%
2020/10/14	0	0.00	2	41.55	41.45	-2	4,643	-0.04%
2020/10/06	0	0.00	4	40.15	39.95	-4	4,709	-0.08%
2020/09/28	0	0.00	3	39.40	39.45	-3	4,776	-0.06%
2020/09/25	0	0.00	1	39.55	38.35	-1	4,815	-0.02%
2020/09/14	2	41.25	0	0.00	41.45	2	4,766	0.04%
2020/09/11	1	41.15	0	0.00	41.15	1	4,767	0.02%
2020/09/08	1	41.85	1	41.85	41.85	0	4,773	0.00%
2020/09/07	6	42.74	2	42.25	42.25	4	4,755	0.08%
2020/09/04	0	0.00	4	43.81	43.90	-4	4,777	-0.08%
2020/09/03	5	43.50	11	43.96	43.50	-6	4,812	-0.12%
2020/09/02	2	43.08	1	43.35	43.35	1	4,812	0.02%
2020/09/01	1	42.35	2	43.35	43.40	-1	4,827	-0.02%
2020/08/31	1	42.45	3	42.68	42.45	-2	4,775	-0.04%
2020/08/28	1	42.40	0	0.00	42.40	1	4,791	0.02%
2020/08/27	1	42.50	1	41.90	42.00	0	4,832	0.00%
2020/08/26	0	0.00	8	42.41	42.35	-8	4,845	-0.17%
2020/08/25	10	42.53	0	0.00	42.55	10	4,872	0.21%
2020/08/24	9	41.74	1	41.90	41.90	8	4,886	0.16%
2020/08/21	9	42.61	0	0.00	42.50	9	4,932	0.18%
2020/08/20	4	41.86	0	0.00	41.30	4	4,830	0.08%
2020/08/19	2	43.50	0	0.00	42.65	2	4,659	0.04%
2020/08/18	8	45.66	8	45.34	45.10	0	4,427	0.00%
2020/08/17	7	45.48	12	45.51	46.10	-5	4,309	-0.12%
2020/08/14	18	45.73	16	45.47	46.20	2	4,110	0.05%
2020/08/13	20	43.27	18	42.87	43.10	2	3,467	0.06%
2020/08/10	0	0.00	2	37.80	37.55	-2	2,705	-0.07%
2020/07/28	0	0.00	1	35.40	35.20	-1	3,103	-0.03%
2020/07/27	0	0.00	7	35.90	35.20	-7	3,119	-0.22%
2020/07/23	1	36.85	0	0.00	36.85	1	3,183	0.03%
2020/07/21	2	37.00	0	0.00	36.70	2	3,335	0.06%
2020/07/17	0	0.00	2	37.10	36.60	-2	3,334	-0.06%
2020/07/15	1	36.65	1	36.70	36.65	0	3,325	0.00%
2020/07/14	2	36.55	0	0.00	36.45	2	3,336	0.06%
2020/07/09	3	36.00	8	36.10	35.85	-5	3,297	-0.15%
2020/07/08	0	0.00	2	35.90	35.75	-2	3,287	-0.06%
2020/07/06	0	0.00	1	35.90	35.95	-1	3,269	-0.03%
2020/07/03	2	35.30	1	35.35	35.20	1	3,257	0.03%
2020/07/01	0	0.00	3	34.95	34.85	-3	3,278	-0.09%
2020/06/17	5	35.35	2	35.28	35.15	3	3,428	0.09%
2020/06/16	0	0.00	2.5	34.78	35.25	-2.5	3,400	-0.07%
2020/06/11	2	35.48	12	34.69	34.60	-10	3,381	-0.30%
2020/06/10	4	38.26	2	38.40	38.20	2	3,255	0.06%
2020/06/09	2	38.65	1	38.45	38.45	1	3,192	0.03%
2020/06/08	0	0.00	2	38.45	38.40	-2	3,137	-0.06%
2020/06/05	4	38.29	0	0.00	38.20	4	3,069	0.13%
2020/06/04	0	0.00	5	37.85	38.00	-5	3,026	-0.17%
2020/06/02	9	37.97	5	37.90	38.15	4	2,927	0.14%
2020/06/01	1	37.60	1	37.60	37.70	0	2,883	0.00%
2020/05/26	5	35.40	0	0.00	35.40	5	2,698	0.19%
2020/05/25	0	0.00	1	35.25	35.35	-1	2,669	-0.04%
2020/05/19	1	35.00	1	35.00	35.00	0	2,625	0.00%
2020/05/18	3	35.75	1	35.20	35.15	2	2,600	0.08%
2020/05/14	9	35.23	0	0.00	34.55	9	2,525	0.36%
2020/05/13	6	35.52	22	35.50	35.50	-16	2,462	-0.65%
2020/05/12	4	35.70	2	35.73	35.95	2	2,290	0.09%
2020/05/11	20	35.66	0	0.00	36.25	20	2,254	0.89%
2020/05/08	0	0.00	5	34.75	35.00	-5	2,166	-0.23%
2020/05/06	0	0.00	1	34.80	34.80	-1	2,112	-0.05%
2020/04/30	6	33.80	11	33.74	33.80	-5	2,059	-0.24%
2020/04/28	1	32.50	0	0.00	32.95	1	1,985	0.05%
2020/04/24	5	31.90	0	0.00	32.60	5	1,930	0.26%
2020/04/20	2	30.75	2	31.00	31.00	0	1,750	0.00%
2020/04/16	5	30.80	0	0.00	31.05	5	1,650	0.30%
2020/04/08	0	0.00	10	29.30	29.55	-10	1,566	-0.64%
2020/04/06	10	29.10	0	0.00	28.95	10	1,500	0.67%
2020/03/19	0	0.00	3	25.02	24.10	-3	1,215	-0.25%
2020/03/17	2	27.25	1	27.05	27.05	1	1,191	0.08%
2020/03/16	1	28.45	0	0.00	27.95	1	1,191	0.08%
2020/03/13	1	27.70	1	28.50	28.50	0	1,178	0.00%
2020/03/12	2	30.20	0	0.00	30.30	2	1,127	0.18%
2020/03/04	2	33.48	1	33.35	33.55	1	1,108	0.09%
2020/02/27	2	32.28	7	32.81	32.35	-5	1,062	-0.47%
2020/02/25	2	32.18	2	32.30	32.30	0	1,046	0.00%
2020/02/18	1	33.45	1	33.20	33.20	0	1,162	0.00%
2020/02/17	1	33.50	0	0.00	33.50	1	1,183	0.08%
2020/02/06	1	33.65	0	0.00	33.55	1	1,385	0.07%
2020/01/09	3	35.30	0	0.00	35.25	3	1,404	0.21%
2020/01/03	0	0.00	5	36.61	36.35	-5	1,417	-0.35%
2020/01/02	0	0.00	2	36.60	36.75	-2	1,420	-0.14%
2019/12/27	0	0.00	1	36.30	36.35	-1	1,429	-0.07%
2019/12/25	0	0.00	2	36.05	36.05	-2	1,436	-0.14%
2019/12/24	2	36.00	0	0.00	35.95	2	1,464	0.14%
2019/12/17	3	36.17	0	0.00	36.10	3	1,618	0.19%
2019/12/13	1	35.85	1	35.80	35.80	0	1,629	0.00%
2019/12/12	3	36.40	0	0.00	36.40	3	1,606	0.19%
2019/12/11	7	36.35	0	0.00	36.35	7	1,619	0.43%
2019/12/10	17	36.68	0	0.00	36.70	17	1,627	1.04%
2019/12/04	0	0.00	2	36.75	36.85	-2	1,755	-0.11%
2019/12/03	1	36.75	0	0.00	36.70	1	1,800	0.06%
2019/12/02	1	36.50	0	0.00	36.55	1	1,807	0.06%
2019/11/29	1	36.70	0	0.00	36.60	1	1,802	0.06%
2019/11/27	2	37.20	0	0.00	37.20	2	1,833	0.11%
2019/11/26	1	37.40	0	0.00	37.40	1	1,845	0.05%
2019/11/20	1	37.80	0	0.00	37.70	1	1,900	0.05%
2019/11/19	3	38.50	5	38.31	37.85	-2	1,894	-0.11%
2019/11/18	0	0.00	2	37.65	38.00	-2	1,824	-0.11%
2019/11/15	1	37.80	1	37.90	37.65	0	1,847	0.00%
2019/11/14	1	37.95	5	37.80	37.85	-4	1,849	-0.22%
2019/11/13	5	38.25	4	38.20	38.20	1	1,842	0.05%
2019/11/12	2	37.45	0	0.00	37.50	2	1,800	0.11%
2019/11/11	8	37.48	0	0.00	37.00	8	1,837	0.44%
2019/11/08	5	38.40	7	38.30	38.30	-2	1,830	-0.11%
2019/11/07	8	37.47	0	0.00	38.00	8	1,791	0.45%
2019/11/06	0	0.00	2	37.30	37.20	-2	1,780	-0.11%
2019/11/05	0	0.00	2	37.55	37.45	-2	1,775	-0.11%
2019/11/04	1	37.90	2	37.80	37.75	-1	1,787	-0.06%
2019/11/01	0	0.00	3	36.97	37.40	-3	1,723	-0.17%
2019/10/30	0	0.00	3	36.15	36.20	-3	1,786	-0.17%
2019/10/28	0	0.00	1	36.05	36.05	-1	1,864	-0.05%
2019/10/21	0	0.00	2	35.45	35.90	-2	2,199	-0.09%
2019/10/18	1	35.70	1	35.80	35.50	0	2,240	0.00%
2019/10/17	2	35.90	0	0.00	35.95	2	2,250	0.09%
2019/10/15	0	0.00	3	35.75	35.80	-3	2,321	-0.13%
2019/10/14	0	0.00	4	35.53	35.55	-4	2,350	-0.17%
2019/10/09	0	0.00	5	35.12	35.25	-5	2,381	-0.21%
2019/10/08	3	35.55	0	0.00	35.45	3	2,385	0.13%
2019/10/07	0	0.00	2	35.78	35.75	-2	2,407	-0.08%
2019/10/04	1	35.65	0	0.00	35.65	1	2,433	0.04%
2019/10/03	2	35.85	1	35.85	35.85	1	2,434	0.04%
2019/10/02	0	0.00	1	36.45	36.20	-1	2,434	-0.04%
2019/09/26	6	36.78	0	0.00	36.70	6	2,434	0.25%
2019/09/25	12	37.33	5	37.17	37.20	7	2,419	0.29%
2019/09/24	2	37.95	0	0.00	38.30	2	2,391	0.08%
2019/09/20	0	0.00	1	37.50	37.45	-1	2,342	-0.04%
2019/09/19	0	0.00	1	37.55	37.50	-1	2,331	-0.04%
2019/09/17	0	0.00	2	37.95	37.60	-2	2,317	-0.09%
2019/09/12	1	38.35	10	38.15	38.10	-9	2,333	-0.39%
2019/09/11	16	38.59	0	0.00	38.65	16	2,326	0.69%
2019/09/09	3	39.00	4	38.35	38.80	-1	2,257	-0.04%
2019/09/06	12	38.63	0	0.00	38.05	12	2,214	0.54%
2019/08/29	1	35.85	0	0.00	36.70	1	2,133	0.05%
2019/08/14	0	0.00	2	35.50	35.60	-2	2,085	-0.10%
2019/08/13	0	0.00	2	34.35	34.20	-2	2,096	-0.10%
2019/08/12	1	35.25	0	0.00	35.30	1	2,094	0.05%
2019/08/08	0	0.00	4	35.90	35.95	-4	2,109	-0.19%
2019/08/02	2	37.00	0	0.00	37.00	2	2,177	0.09%
2019/07/29	1	40.35	1	40.60	40.25	0	2,086	0.00%
2019/07/25	2	41.35	1	41.75	41.85	1	1,990	0.05%
2019/07/24	4	41.39	0	0.00	41.45	4	1,941	0.21%
2019/07/16	0	0.00	2	39.20	39.10	-2	2,169	-0.09%
2019/07/15	1	39.10	0	0.00	38.80	1	2,179	0.05%
2019/07/11	0	0.00	2	37.85	37.60	-2	2,377	-0.08%
2019/07/09	3	37.90	0	0.00	38.00	3	2,427	0.12%
2019/06/28	0	0.00	1	37.05	36.90	-1	3,499	-0.03%
2019/06/20	0	0.00	1	36.50	36.70	-1	4,609	-0.02%
2019/06/13	5	36.30	6	36.43	36.30	-1	4,947	-0.02%
2019/06/12	1	37.05	0	0.00	36.40	1	4,997	0.02%
2019/05/28	2	35.63	1	35.50	35.65	1	5,029	0.02%
2019/05/23	0	0.00	1	35.00	34.75	-1	5,047	-0.02%
2019/05/20	1	36.60	1	35.45	35.45	0	5,050	0.00%
2019/05/17	1	36.80	4	37.00	36.80	-3	5,020	-0.06%
2019/05/15	0	0.00	1	38.00	38.30	-1	4,989	-0.02%
2019/05/09	1	36.90	5	37.61	36.90	-4	5,110	-0.08%
2019/05/07	5	38.00	1	37.15	37.90	4	5,035	0.08%
2019/05/06	0	0.00	4	36.79	36.60	-4	4,994	-0.08%
2019/05/03	0	0.00	1	38.05	37.95	-1	4,958	-0.02%
2019/05/02	0	0.00	2	38.05	37.95	-2	4,943	-0.04%
2019/04/30	0	0.00	2	37.80	37.85	-2	4,928	-0.04%
2019/04/29	1	37.00	0	0.00	36.95	1	4,899	0.02%
2019/04/26	1	37.90	0	0.00	37.85	1	4,850	0.02%
2019/04/25	0	0.00	1	38.20	38.20	-1	4,855	-0.02%
2019/04/24	3	38.43	3	38.60	38.10	0	4,833	0.00%
2019/04/23	5	39.81	0	0.00	38.35	5	4,770	0.10%
2019/04/19	5	38.70	5	38.30	38.70	0	4,386	0.00%
2019/04/18	2	38.30	2	38.70	38.00	0	4,332	0.00%
2019/04/17	4	39.11	18	39.24	39.60	-14	4,232	-0.33%
2019/04/16	2	38.60	0	0.00	38.60	2	4,058	0.05%
2019/04/15	0	0.00	3	38.45	38.65	-3	4,013	-0.07%
2019/04/11	1	37.50	0	0.00	37.30	1	3,878	0.03%
2019/04/10	3	38.55	0	0.00	38.60	3	3,746	0.08%
2019/04/09	1	38.60	14	39.83	38.55	-13	3,647	-0.36%
2019/04/08	5	38.68	11	38.56	38.40	-6	3,363	-0.18%
2019/04/03	10	37.84	15	37.94	38.10	-5	3,160	-0.16%
2019/04/02	24	37.63	4	37.80	37.80	20	2,948	0.68%
2019/04/01	3	37.07	0	0.00	36.50	3	2,728	0.11%
2019/03/28	1	36.35	0	0.00	36.20	1	2,489	0.04%
2019/03/27	9	38.26	3	37.93	37.45	6	2,353	0.25%
2019/03/26	3	38.05	131	38.87	37.25	-128	2,198	-5.82%	大賣/鉅額交易
2019/03/25	155	38.59	5	38.89	38.50	150	1,982	7.56%	大買/鉅額交易
2019/03/15	0	0.00	3	32.65	32.90	-3	1,189	-0.25%
2019/02/26	3	33.30	0	0.00	32.65	3	999	0.30%
2019/02/18	0	0.00	1	32.60	32.45	-1	887	-0.11%
2019/02/13	7	32.20	56	32.85	32.20	-49	799	-6.13%
2019/02/12	50	32.06	0	0.00	32.15	50	707	7.07%
2019/02/11	6	30.50	44	31.01	30.50	-38	636	-5.97%
2019/01/30	38	30.45	0	0.00	30.45	38	599	6.34%
2019/01/18	6	29.10	6	29.15	29.10	0	485	0.00%
2019/01/17	0	0.00	3	28.63	29.00	-3	477	-0.63%
2018/12/18	0	0.00	6	28.18	27.95	-6	518	-1.16%
2018/12/14	0	0.00	2	29.05	28.85	-2	513	-0.39%
2018/12/12	8	28.98	0	0.00	29.10	8	513	1.56%
2018/12/10	0	0.00	8	29.23	28.65	-8	500	-1.60%
2018/12/06	1	28.45	5	28.57	29.20	-4	477	-0.84%
2018/12/05	7	28.54	0	0.00	28.65	7	466	1.50%
2018/12/04	5	28.68	0	0.00	28.90	5	471	1.06%
2018/08/27	7	28.45	7	28.30	28.45	0	455	0.00%
2018/08/09	0	0.00	2	27.20	27.20	-2	503	-0.40%
2018/08/01	0	0.00	0.2	27.40	27.35	-0.2	584	-0.04%
2018/06/19	2	28.95	0	0.00	28.95	2	617	0.32%
2018/06/13	0	0.00	5	29.30	29.20	-5	601	-0.83%
2018/05/29	5	28.75	0	0.00	28.70	5	440	1.14%
2018/05/08	0	0.00	1	29.35	29.10	-1	349	-0.29%
2018/04/18	0	0.00	1	29.00	29.00	-1	343	-0.29%
2018/04/10	0	0.00	1	29.20	29.10	-1	407	-0.25%
2018/02/27	0.6	30.80	0	0.00	30.10	0.6	569	0.10%
2018/01/12	1	31.80	0	0.00	31.95	1	966	0.10%
2018/01/05	0	0.00	1	32.70	32.65	-1	982	-0.10%