志超 (8213)-國票-敦北法人券商分點個股進出

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
39.75
漲跌
▼0.35
漲幅
-0.87%
成交量
777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:13:30

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/30	1	40.05	1	40.10	40.10	0	743	0.00%
2024/04/26	0	0.00	5	39.85	39.60	-5	728	-0.69%
2024/04/25	0	0.00	1	40.15	40.05	-1	715	-0.14%
2024/04/24	0	0.00	3	40.27	40.00	-3	706	-0.42%
2024/04/23	5	39.45	2	39.90	39.90	3	695	0.43%
2024/04/22	0	0.00	1	42.35	42.35	-1	622	-0.16%
2024/04/19	0	0.00	44	42.95	42.75	-44	615	-7.15%
2024/04/18	2	43.20	13	43.33	43.20	-11	606	-1.81%
2024/04/17	2	43.30	0	0.00	43.20	2	610	0.33%
2024/04/16	1	42.70	0	0.00	42.60	1	613	0.16%
2024/04/15	0	0.00	7	44.08	43.70	-7	607	-1.15%
2024/04/12	0	0.00	10	44.40	44.50	-10	598	-1.67%
2024/04/11	0	0.00	13	43.72	43.70	-13	586	-2.21%
2024/04/08	0	0.00	1	44.10	44.35	-1	568	-0.18%
2024/04/03	12	44.06	0	0.00	44.05	12	563	2.13%
2024/03/27	0	0.00	2	43.35	43.55	-2	518	-0.39%
2024/03/26	0	0.00	2	43.05	43.10	-2	518	-0.39%
2024/03/21	0	0.00	2	44.00	44.00	-2	510	-0.39%
2024/03/20	41	43.79	0	0.00	43.65	41	507	8.07%
2024/03/19	35	43.47	0	0.00	43.85	35	492	7.11%
2024/03/18	3	42.90	0	43.05	43.20	3	475	0.63%
2024/03/11	7	41.27	0	0.00	41.20	7	469	1.49%
2024/03/05	3	42.00	0	0.00	42.45	3	491	0.61%
2024/03/04	14	42.15	0	0.00	42.10	14	492	2.85%
2024/02/29	0	0.00	1	41.70	41.70	-1	492	-0.20%
2024/02/16	0	41.60	0	0.00	41.50	0	510	0.00%
2024/02/05	0	0.00	1	40.65	40.65	-1	518	-0.19%
2024/02/01	6	41.18	0	0.00	41.30	6	515	1.16%
2024/01/31	2	41.15	0	0.00	41.05	2	517	0.39%
2024/01/30	1	41.20	0	0.00	41.05	1	518	0.19%
2024/01/29	4	41.18	0	0.00	41.30	4	519	0.77%
2024/01/17	0	40.60	0	0.00	40.55	0	538	0.00%
2024/01/15	0	41.90	0	0.00	41.75	0	528	0.00%
2024/01/11	1	41.55	0	0.00	41.55	1	539	0.19%
2023/12/29	0	0.00	2	43.25	43.30	-2	619	-0.32%
2023/12/18	0	0.00	1	44.00	44.00	-1	696	-0.14%
2023/12/08	0	0.00	2	44.18	44.05	-2	684	-0.29%
2023/12/04	0	0.00	3	44.85	44.95	-3	718	-0.42%
2023/11/22	0	43.45	0	0.00	43.45	0	776	0.00%
2023/11/20	2	43.40	0	0.00	43.50	2	796	0.25%
2023/11/01	0	0.00	1	42.70	43.10	-1	908	-0.11%
2023/10/13	0	43.00	0	0.00	43.35	0	1,048	0.00%
2023/09/22	0	44.10	0	0.00	44.45	0	1,020	0.00%
2023/09/18	0	0.00	3	45.65	46.15	-3	1,149	-0.26%
2023/09/15	0	0.00	2	46.10	45.95	-2	1,158	-0.17%
2023/09/14	0	0.00	5	45.81	46.00	-5	1,188	-0.42%
2023/09/07	0	0.00	15	45.80	46.15	-15	1,235	-1.21%
2023/09/06	18	46.53	0	0.00	46.55	18	1,251	1.44%
2023/08/29	7	43.02	0	0.00	43.20	7	1,253	0.56%
2023/08/22	0	0.00	1	44.75	44.75	-1	1,260	-0.08%
2023/08/21	1	43.90	0	0.00	43.90	1	1,236	0.08%
2023/08/18	1	44.55	0	0.00	44.35	1	1,230	0.08%
2023/08/16	1	44.25	0	0.00	44.65	1	1,197	0.08%
2023/08/15	1	43.90	0	0.00	44.00	1	1,174	0.09%
2023/08/09	0	0.00	2	42.90	42.90	-2	1,163	-0.17%
2023/08/07	0	0.00	2	43.45	43.45	-2	1,156	-0.17%
2023/07/25	0	0.00	1	44.80	44.95	-1	1,081	-0.09%
2023/07/18	3	43.07	3	42.77	43.00	0	976	0.00%
2023/07/14	0	0.00	2	41.50	42.00	-2	935	-0.21%
2023/07/11	0	0.00	1	40.40	40.45	-1	879	-0.11%
2023/06/28	1	38.70	0	0.00	39.20	1	851	0.12%
2023/06/27	0	0.00	614	39.60	38.60	-614	804	-76.37%	大賣/鉅額交易
2023/06/26	314	42.24	0	0.00	41.50	314	757	41.43%	大買/鉅額交易
2023/06/21	301	42.45	0	0.00	42.30	301	717	41.95%	大買/鉅額交易
2023/06/20	4	42.30	4	41.99	42.35	0	703	0.00%
2023/06/15	1	42.30	0	0.00	42.55	1	628	0.16%
2023/06/08	0	0.00	5	42.55	42.50	-5	545	-0.92%
2023/06/07	0	0.00	5	41.83	41.95	-5	519	-0.96%
2023/06/06	0	0.00	7	41.50	41.70	-7	511	-1.37%
2023/06/05	272	41.76	0	0.00	41.50	272	505	53.78%	大買/鉅額交易
2023/06/01	0	0.00	2	40.35	40.45	-2	475	-0.42%
2023/05/29	2	41.35	0	0.00	41.25	2	473	0.42%
2023/05/09	0	0.00	1	40.15	40.15	-1	411	-0.24%
2023/05/08	0	0.00	5	40.20	40.55	-5	412	-1.21%
2023/04/14	1	42.10	0	0.00	42.15	1	389	0.26%
2023/04/13	2	42.10	0	0.00	42.20	2	385	0.52%
2023/03/10	1	39.90	7	39.60	39.55	-6	313	-1.92%
2023/03/09	2	40.10	0	0.00	40.10	2	312	0.64%
2023/03/08	3	40.45	0	0.00	40.45	3	306	0.98%
2023/03/03	2	39.70	0	0.00	39.80	2	292	0.68%
2023/02/06	1	38.40	0	0.00	38.40	1	299	0.33%
2023/02/03	2	38.35	0	0.00	38.40	2	299	0.67%
2023/02/02	2	38.15	0	0.00	38.35	2	296	0.67%
2022/12/27	0.7	38.90	0	0.00	36.70	0.7	363	0.20%
2022/12/02	0	0.00	2	36.73	36.75	-2	420	-0.48%
2022/11/25	0	0.00	2	35.75	35.95	-2	451	-0.44%
2022/11/11	1	35.10	0	0.00	35.00	1	477	0.21%
2022/11/08	2	34.60	0	0.00	34.50	2	485	0.41%
2022/10/26	1	32.40	0	0.00	32.25	1	574	0.17%
2022/10/17	0	32.80	0	0.00	32.90	0	618	0.00%
2022/08/29	2	38.00	0	0.00	37.80	2	1,403	0.14%
2022/08/24	1	38.30	0	0.00	38.35	1	1,437	0.07%
2022/08/17	1	38.35	0	0.00	38.20	1	1,556	0.06%
2022/08/16	0	0.00	5	38.30	38.30	-5	1,593	-0.31%
2022/08/15	0	0.00	5	37.99	38.15	-5	1,608	-0.31%
2022/08/12	1	37.20	0	0.00	37.75	1	1,648	0.06%
2022/08/05	1	36.75	0	0.00	36.80	1	1,820	0.05%
2022/07/22	5	36.90	0	0.00	36.50	5	1,905	0.26%
2022/07/20	5	36.79	0	0.00	36.50	5	1,954	0.26%
2022/07/06	2	36.20	5	36.15	36.05	-3	1,885	-0.16%
2022/06/28	30	39.60	2	39.95	39.55	28	1,812	1.54%
2022/06/22	2	47.50	0	0.00	46.35	2	1,697	0.12%
2022/06/21	91	47.90	0	0.00	48.05	91	1,634	5.57%
2022/06/15	1	50.00	0	0.00	50.20	1	1,544	0.06%
2022/06/14	1	49.95	0	0.00	50.40	1	1,543	0.06%
2022/06/13	1	50.70	0	0.00	50.70	1	1,533	0.07%
2022/06/06	0	0.00	0.2	53.60	53.30	-0.2	1,474	-0.01%
2022/06/01	0	0.00	0.2	53.80	53.50	-0.2	1,519	-0.01%
2022/05/24	0	0.00	5	52.60	52.50	-5	1,581	-0.32%
2022/05/23	1	53.60	0	0.00	53.60	1	1,608	0.06%
2022/05/17	0	0.00	5	52.30	52.50	-5	1,645	-0.30%
2022/05/16	0	0.00	8	51.30	51.40	-8	1,591	-0.50%
2022/05/13	5	51.30	5	50.90	51.30	0	1,568	0.00%
2022/05/12	2	50.60	0	0.00	50.40	2	1,528	0.13%
2022/05/11	1	50.70	5	50.90	50.80	-4	1,503	-0.27%
2022/05/10	1	49.20	0	0.00	50.10	1	1,456	0.07%
2022/05/06	2	49.00	0	0.00	49.00	2	1,425	0.14%
2022/04/28	0	0.00	1	49.05	49.05	-1	1,453	-0.07%
2022/04/26	3	49.17	2	49.20	49.10	1	1,426	0.07%
2022/04/21	2	48.65	0	0.00	48.60	2	1,383	0.14%
2022/04/19	1	48.10	0	0.00	47.90	1	1,380	0.07%
2022/04/18	0	0.00	1	47.55	47.75	-1	1,388	-0.07%
2022/04/13	2	48.10	0	0.00	48.40	2	1,398	0.14%
2022/04/12	0	0.00	1	47.90	47.70	-1	1,402	-0.07%
2022/04/08	2	49.15	0	0.00	49.15	2	1,389	0.14%
2022/03/30	3	50.40	0	0.00	50.80	3	1,402	0.21%
2022/03/29	1	50.40	0	0.00	50.50	1	1,399	0.07%
2022/03/25	1	50.70	0	0.00	50.40	1	1,386	0.07%
2022/03/23	1	50.90	0	0.00	50.90	1	1,375	0.07%
2022/03/22	0	0.00	1	50.90	50.70	-1	1,360	-0.07%
2022/03/21	4	50.60	10	50.54	50.80	-6	1,343	-0.45%
2022/03/17	4	49.30	0.4	48.80	49.40	3.6	1,288	0.28%
2022/03/14	1	49.10	0	0.00	49.30	1	1,246	0.08%
2022/03/09	2	48.50	0	0.00	48.55	2	1,227	0.16%
2022/03/08	0	0.00	1	47.90	48.10	-1	1,221	-0.08%
2022/03/07	0	0.00	1	48.80	48.20	-1	1,200	-0.08%
2022/03/04	0	0.00	2	50.20	50.00	-2	1,164	-0.17%
2022/03/03	1	51.00	1	50.90	50.80	0	1,159	0.00%
2022/02/25	1	51.60	36	51.35	51.20	-35	1,102	-3.17%
2022/02/24	0	0.00	38	51.00	50.00	-38	1,058	-3.59%
2022/02/23	4.4	51.23	2	51.35	51.10	2.4	994	0.24%
2022/02/22	4	49.93	1	49.85	50.40	3	934	0.32%
2022/02/21	1	50.10	22	49.90	50.40	-21	915	-2.29%
2022/02/18	0	0.00	1	49.35	49.65	-1	859	-0.12%
2021/12/30	3	48.80	0	0.00	48.55	3	869	0.35%
2021/12/29	9	48.31	2	48.25	48.40	7	856	0.82%
2021/12/28	1	48.30	0	0.00	48.25	1	852	0.12%
2021/12/21	0	0.00	2	47.75	47.70	-2	874	-0.23%
2021/12/17	0	0.00	1	47.80	48.00	-1	914	-0.11%
2021/12/10	2	46.95	0	0.00	46.90	2	924	0.22%
2021/11/26	12	47.02	5	47.05	46.95	7	963	0.73%
2021/11/23	0	0.00	5	48.25	48.10	-5	956	-0.52%
2021/11/18	0	0.00	1	48.50	48.70	-1	954	-0.10%
2021/11/17	0	0.00	10	48.30	48.15	-10	939	-1.06%
2021/11/12	1	47.55	3	47.70	47.65	-2	949	-0.21%
2021/11/11	0	0.00	1	48.90	48.80	-1	951	-0.11%
2021/11/08	0	0.00	1	47.85	47.85	-1	1,009	-0.10%
2021/11/03	0	0.00	1	47.55	47.75	-1	1,147	-0.09%
2021/11/01	2	46.95	0	0.00	47.25	2	1,310	0.15%
2021/10/28	0	0.00	1	47.00	46.80	-1	1,309	-0.08%
2021/10/26	0	0.00	2	46.50	46.60	-2	1,333	-0.15%
2021/10/12	3	45.73	0	0.00	45.30	3	1,544	0.19%
2021/10/06	1	45.75	0	0.00	45.00	1	1,623	0.06%
2021/10/05	0	0.00	1	44.70	45.55	-1	1,648	-0.06%
2021/09/24	0	0.00	1	47.45	47.50	-1	1,762	-0.06%
2021/08/20	0	0.00	5	45.01	45.00	-5	2,421	-0.21%
2021/08/18	8	45.08	0	0.00	46.10	8	2,415	0.33%
2021/08/17	1	46.65	0	0.00	45.20	1	2,412	0.04%
2021/08/16	0	0.00	5.5	47.57	46.90	-5.5	2,371	-0.23%
2021/08/12	0	0.00	1	49.20	49.00	-1	2,336	-0.04%
2021/08/11	6	48.37	1	49.00	48.95	5	2,319	0.22%
2021/08/06	0	0.00	41	49.11	48.80	-41	2,315	-1.77%
2021/08/05	9	47.87	1	48.25	48.15	8	2,276	0.35%
2021/08/04	7	46.81	0	0.00	47.05	7	2,290	0.31%
2021/08/03	1	46.70	0	0.00	46.80	1	2,338	0.04%
2021/08/02	5	46.48	0	0.00	46.70	5	2,363	0.21%
2021/07/30	1	46.35	0	0.00	46.40	1	2,376	0.04%
2021/07/28	1	46.95	0	0.00	47.00	1	2,407	0.04%
2021/07/27	5	48.00	0	0.00	47.80	5	2,496	0.20%
2021/07/21	0	0.00	2	47.70	47.50	-2	2,842	-0.07%
2021/07/20	1	47.95	0	0.00	47.90	1	2,849	0.04%
2021/07/16	0	0.00	1	48.40	48.30	-1	2,879	-0.03%
2021/07/15	1	48.10	0	0.00	48.30	1	2,971	0.03%
2021/07/14	1	48.40	4	48.25	48.25	-3	2,981	-0.10%
2021/07/13	0	0.00	1	48.50	48.05	-1	2,991	-0.03%
2021/07/08	10	47.55	1	47.45	47.55	9	2,987	0.30%
2021/07/07	31	47.52	2	48.23	47.65	29	3,005	0.96%
2021/07/06	0	0.00	20	47.23	47.20	-20	2,980	-0.67%
2021/07/02	4	46.40	1	46.30	46.50	3	2,993	0.10%
2021/06/30	1	47.00	0	0.00	47.00	1	2,974	0.03%
2021/06/29	0	0.00	305	48.00	47.00	-305	2,973	-10.26%	大賣/鉅額交易
2021/06/28	1	51.00	0	51.20	50.90	1	2,899	0.03%
2021/06/25	605	51.90	10	51.70	51.50	595	2,778	21.42%	大買/鉅額交易
2021/06/24	645	51.80	10	51.60	51.60	635	2,735	23.21%	大買/鉅額交易
2021/06/23	657	51.70	0	51.80	51.70	657	2,727	24.09%	大買/鉅額交易
2021/06/22	1	51.40	0	0.00	51.40	1	2,706	0.04%
2021/06/16	0.4	51.80	3	52.00	51.80	-2.6	2,846	-0.09%
2021/06/15	2	51.70	3	51.83	51.90	-1	2,860	-0.03%
2021/06/11	0	0.00	10	51.10	51.20	-10	2,926	-0.34%
2021/06/07	3	49.80	0	0.00	49.70	3	3,025	0.10%
2021/06/02	0	0.00	0.1	48.85	48.35	-0.1	3,059	0.00%
2021/06/01	0	0.00	19.1	48.55	48.55	-19.1	3,060	-0.63%
2021/05/31	0	0.00	5	48.00	48.15	-5	3,070	-0.16%
2021/05/26	0	0.00	3	47.30	47.60	-3	3,169	-0.09%
2021/05/25	0	0.00	1	47.20	47.00	-1	3,182	-0.03%
2021/05/24	0.1	46.65	20	46.14	46.40	-19.9	3,215	-0.62%
2021/05/21	1	46.20	0	0.00	46.45	1	3,250	0.03%
2021/05/20	20	46.30	2	46.25	46.55	18	3,317	0.54%
2021/05/19	0.1	47.70	1	47.30	46.75	-0.9	3,359	-0.03%
2021/05/18	7	46.34	0	0.00	47.20	7	3,373	0.21%
2021/05/17	2	45.23	0	0.00	44.20	2	3,373	0.06%
2021/05/14	0	0.00	1	47.60	46.85	-1	3,312	-0.03%
2021/05/12	11	45.84	0	0.00	46.50	11	3,234	0.34%
2021/05/11	0	0.00	1	48.45	48.05	-1	3,127	-0.03%
2021/05/10	1	49.80	0	0.00	50.60	1	3,080	0.03%
2021/05/06	10	49.40	4	49.75	49.55	6	3,101	0.19%
2021/05/05	10	49.90	0	0.00	49.50	10	3,100	0.32%
2021/05/04	2	49.70	5	49.06	49.90	-3	3,114	-0.10%
2021/05/03	15	51.03	3	51.00	50.80	12	3,031	0.40%
2021/04/29	5	53.68	0	0.00	52.40	5	2,977	0.17%
2021/04/28	5	54.10	10	53.45	54.60	-5	2,894	-0.17%
2021/04/27	1	53.10	0	0.00	53.20	1	2,887	0.03%
2021/04/26	10	52.90	0	0.00	52.80	10	3,237	0.31%
2021/04/21	0	0.00	70	52.82	52.90	-70	3,210	-2.18%
2021/04/19	60	52.85	1	52.50	52.70	59	3,133	1.88%
2021/04/16	1	51.50	5	51.50	51.70	-4	3,130	-0.13%
2021/04/15	11	51.06	0	0.00	51.30	11	3,143	0.35%
2021/04/13	1	51.70	6	52.85	51.70	-5	3,166	-0.16%
2021/04/12	0	0.00	2	52.70	53.00	-2	3,180	-0.06%
2021/04/08	0	0.00	2	53.40	53.20	-2	3,166	-0.06%
2021/04/01	6	51.70	0	0.00	51.70	6	3,127	0.19%
2021/03/31	1	52.00	0	0.00	51.90	1	3,113	0.03%
2021/03/29	1	52.10	0	0.00	52.30	1	3,094	0.03%
2021/03/25	2	52.25	0	0.00	52.50	2	3,061	0.07%
2021/03/24	1	51.70	1	52.30	52.10	0	3,066	0.00%
2021/03/23	11	51.99	0	0.00	52.00	11	3,054	0.36%
2021/03/22	0	0.00	9	53.57	53.30	-9	3,003	-0.30%
2021/03/19	0	0.00	1	52.50	52.60	-1	2,958	-0.03%
2021/03/18	3	51.80	0	0.00	51.80	3	2,909	0.10%
2021/03/17	0	0.00	10	51.90	51.60	-10	2,912	-0.34%
2021/03/16	0	0.00	3	51.17	50.90	-3	2,865	-0.10%
2021/03/15	0	0.00	1	51.20	51.50	-1	2,880	-0.03%
2021/03/12	15	50.43	4	50.31	51.10	11	2,856	0.39%
2021/03/10	2	49.60	5	49.70	49.70	-3	2,791	-0.11%
2021/03/09	6	49.01	2	49.30	49.90	4	2,794	0.14%
2021/03/08	0	0.00	1	49.40	48.95	-1	2,780	-0.04%
2021/03/03	0	0.00	1	49.00	49.15	-1	2,798	-0.04%
2021/02/26	0	0.00	1	48.65	48.60	-1	2,784	-0.04%
2021/02/24	0	0.00	8	48.06	47.90	-8	2,806	-0.29%
2021/02/23	0	0.00	1	48.55	48.85	-1	2,788	-0.04%
2021/02/22	3	48.62	0	0.00	48.50	3	2,782	0.11%
2021/02/18	7	46.10	0	0.00	46.30	7	2,702	0.26%
2021/02/17	3	45.58	0	0.00	45.55	3	2,723	0.11%
2021/02/05	21	45.03	0	0.00	44.85	21	2,723	0.77%
2021/02/02	0	0.00	1	45.05	44.95	-1	2,896	-0.03%
2021/01/29	2	45.30	0	0.00	44.90	2	2,949	0.07%
2021/01/26	0	0.00	1	46.50	46.10	-1	2,903	-0.03%
2021/01/22	1	45.15	0	0.00	45.25	1	2,841	0.04%
2021/01/21	0	0.00	14	45.08	45.15	-14	2,830	-0.49%
2021/01/20	2	45.50	2	45.50	45.50	0	2,786	0.00%
2021/01/19	2	48.90	8	47.32	48.05	-6	2,642	-0.23%
2021/01/08	0	0.00	1	45.35	45.00	-1	2,166	-0.05%
2021/01/07	5	45.20	0	0.00	45.30	5	2,153	0.23%
2021/01/06	0	0.00	11	45.20	45.25	-11	2,193	-0.50%
2021/01/04	0	46.00	1	44.60	44.60	-1	2,130	-0.05%
2020/12/31	1	43.95	11	44.40	44.40	-10	2,119	-0.47%
2020/12/30	0	44.45	1	44.25	44.00	-1	2,120	-0.05%
2020/12/29	10	44.65	5	44.45	44.05	5	2,123	0.24%
2020/12/24	0	0.00	1	44.35	44.30	-1	2,100	-0.05%
2020/12/22	2	43.85	0	0.00	43.50	2	2,127	0.09%
2020/12/21	2	43.80	0	0.00	43.95	2	2,141	0.09%
2020/12/18	4	44.18	1	44.10	44.00	3	2,147	0.14%
2020/12/17	5	44.60	10	44.47	44.55	-5	2,152	-0.23%
2020/12/16	8	44.55	0	0.00	44.55	8	2,155	0.37%
2020/12/15	6	44.60	23	44.60	44.10	-17	2,156	-0.79%
2020/12/14	1	45.10	0	0.00	45.20	1	2,122	0.05%
2020/12/10	1	46.40	0	0.00	45.65	1	2,102	0.05%
2020/12/09	0	0.00	2	45.93	46.55	-2	2,064	-0.10%
2020/12/04	2	45.10	1	45.10	45.20	1	2,065	0.05%
2020/12/02	1	45.50	1	45.55	45.50	0	2,173	0.00%
2020/12/01	0	0.00	1	45.25	45.65	-1	2,231	-0.04%
2020/11/27	0	0.00	1	45.40	45.20	-1	2,317	-0.04%
2020/11/26	1	45.20	2	45.15	45.20	-1	2,398	-0.04%
2020/11/23	0	0.00	1	45.05	44.80	-1	2,394	-0.04%
2020/11/19	0	0.00	1	44.50	44.40	-1	2,420	-0.04%
2020/11/18	0	0.00	4	44.15	43.90	-4	2,448	-0.16%
2020/11/17	0	0.00	1	44.20	43.80	-1	2,551	-0.04%
2020/11/13	5	43.20	1	43.70	43.85	4	2,903	0.14%
2020/11/12	17	43.57	6	43.65	43.35	11	3,005	0.37%
2020/11/11	11	43.77	4	43.80	43.80	7	3,195	0.22%
2020/11/10	1	42.55	0	0.00	42.75	1	3,738	0.03%
2020/11/06	1	42.25	8	42.16	42.00	-7	4,511	-0.16%
2020/11/04	0	0.00	2	41.50	41.45	-2	4,534	-0.04%
2020/10/29	0	0.00	1	40.20	40.50	-1	4,562	-0.02%
2020/10/26	1	41.85	0	0.00	41.60	1	4,618	0.02%
2020/10/14	1	41.40	1	41.55	41.45	0	4,643	0.00%
2020/10/12	2	40.90	0	0.00	40.50	2	4,645	0.04%
2020/10/08	1	40.00	0	0.00	40.20	1	4,640	0.02%
2020/10/07	1	40.40	0	0.00	40.35	1	4,673	0.02%
2020/09/29	1	39.35	0	0.00	39.30	1	4,753	0.02%
2020/09/28	0	0.00	1	39.50	39.45	-1	4,776	-0.02%
2020/09/24	1	39.20	0	0.00	39.15	1	4,798	0.02%
2020/09/22	2	40.75	0	0.00	40.60	2	4,765	0.04%
2020/09/11	1	41.00	0	0.00	41.15	1	4,767	0.02%
2020/09/09	1	42.45	2	42.20	42.45	-1	4,771	-0.02%
2020/09/08	1	42.00	0	0.00	41.85	1	4,773	0.02%
2020/09/04	1	42.60	0	0.00	43.90	1	4,777	0.02%
2020/09/03	1	44.10	1	44.50	43.50	0	4,812	0.00%
2020/09/01	0	0.00	2	43.38	43.40	-2	4,827	-0.04%
2020/08/31	1	42.30	0	0.00	42.45	1	4,775	0.02%
2020/08/28	7	42.43	0	0.00	42.40	7	4,791	0.15%
2020/08/27	2	41.80	4	42.40	42.00	-2	4,832	-0.04%
2020/08/26	1	42.30	0	0.00	42.35	1	4,845	0.02%
2020/08/25	4	42.49	9	42.36	42.55	-5	4,872	-0.10%
2020/08/24	1	41.75	3	41.63	41.90	-2	4,886	-0.04%
2020/08/21	1	42.10	1	42.95	42.50	0	4,932	0.00%
2020/08/20	17	42.83	16	42.75	41.30	1	4,830	0.02%
2020/08/19	4	43.90	1	45.00	42.65	3	4,659	0.06%
2020/08/18	63	45.43	1	46.10	45.10	62	4,427	1.40%
2020/08/17	23	45.50	3	45.90	46.10	20	4,309	0.46%
2020/08/14	60	45.68	92	45.50	46.20	-32	4,110	-0.78%
2020/08/13	52	43.15	94	43.91	43.10	-42	3,467	-1.21%
2020/08/12	54	40.38	21	40.17	41.50	33	2,979	1.11%
2020/08/05	0	0.00	1	37.30	37.30	-1	2,927	-0.03%
2020/08/03	11	37.21	10	37.30	37.40	1	3,010	0.03%
2020/07/31	0	0.00	5	36.85	36.80	-5	2,978	-0.17%
2020/07/30	0	0.00	1	36.70	36.85	-1	3,012	-0.03%
2020/07/29	0	0.00	1	35.30	36.05	-1	3,049	-0.03%
2020/07/28	0	0.00	3	35.73	35.20	-3	3,103	-0.10%
2020/07/16	1	36.85	0	0.00	37.05	1	3,318	0.03%
2020/07/15	3	36.78	0	0.00	36.65	3	3,325	0.09%
2020/07/14	1	36.25	0	0.00	36.45	1	3,336	0.03%
2020/07/13	0	0.00	1	36.10	36.30	-1	3,317	-0.03%
2020/07/08	1	35.70	0	0.00	35.75	1	3,287	0.03%
2020/07/07	0	0.00	1	35.90	35.80	-1	3,275	-0.03%
2020/07/06	11	35.85	1	36.05	35.95	10	3,269	0.31%
2020/06/24	1	34.55	0	0.00	34.55	1	3,281	0.03%
2020/06/23	0	0.00	0	34.60	34.30	0	3,322	0.00%
2020/06/11	7	35.39	762	35.90	34.60	-755	3,381	-22.33%	大賣/鉅額交易
2020/06/10	0	0.00	1	38.35	38.20	-1	3,255	-0.03%
2020/06/08	0	0.00	5	38.51	38.40	-5	3,137	-0.16%
2020/06/05	384	38.10	1	38.10	38.20	383	3,069	12.48%	大買/鉅額交易
2020/06/04	379	38.00	0	0.00	38.00	379	3,026	12.52%	大買/鉅額交易
2020/06/03	59	37.80	40	37.99	37.80	19	3,002	0.63%
2020/06/02	1	38.05	3	38.15	38.15	-2	2,927	-0.07%
2020/06/01	0	0.00	11	37.35	37.70	-11	2,883	-0.38%
2020/05/28	0	0.00	9	36.68	36.80	-9	2,801	-0.32%
2020/05/27	0	0.00	5	35.47	35.75	-5	2,699	-0.19%
2020/05/26	0	0.00	2	35.40	35.40	-2	2,698	-0.07%
2020/05/25	1	35.10	0	0.00	35.35	1	2,669	0.04%
2020/05/22	1	35.25	0	0.00	35.20	1	2,676	0.04%
2020/05/18	2	35.30	0	0.00	35.15	2	2,600	0.08%
2020/05/15	6	35.15	0	0.00	34.95	6	2,556	0.23%
2020/05/13	10	35.64	0	0.00	35.50	10	2,462	0.41%
2020/05/12	3	35.82	55	36.07	35.95	-52	2,290	-2.27%
2020/05/11	0	0.00	2	36.20	36.25	-2	2,254	-0.09%
2020/05/08	26	34.90	0	0.00	35.00	26	2,166	1.20%
2020/05/07	22	34.87	0	0.00	34.75	22	2,137	1.03%
2020/05/06	10	35.00	0	0.00	34.80	10	2,112	0.47%
2020/05/05	2	34.50	37	34.53	34.70	-35	2,090	-1.67%
2020/05/04	3	33.35	0	0.00	34.10	3	2,109	0.14%
2020/04/30	0	0.00	2	33.85	33.80	-2	2,059	-0.10%
2020/04/29	27	33.32	5	33.75	33.50	22	2,043	1.08%
2020/04/28	13	32.90	22	32.66	32.95	-9	1,985	-0.45%
2020/04/27	9	32.61	0	0.00	32.90	9	1,981	0.45%
2020/04/24	6	31.97	23	32.04	32.60	-17	1,930	-0.88%
2020/04/23	20	30.26	1	30.30	30.35	19	1,810	1.05%
2020/04/22	1	29.50	0	0.00	29.95	1	1,789	0.06%
2020/04/20	11	31.12	0	0.00	31.00	11	1,750	0.63%
2020/04/16	6	30.86	0	0.00	31.05	6	1,650	0.36%
2020/04/15	15	30.55	0	0.00	31.25	15	1,628	0.92%
2020/04/09	2	30.13	0	0.00	29.75	2	1,585	0.13%
2020/04/08	2	29.30	0	0.00	29.55	2	1,566	0.13%
2020/04/06	1	29.05	0	0.00	28.95	1	1,500	0.07%
2020/03/27	1	29.25	0	0.00	28.80	1	1,443	0.07%
2020/03/26	1	28.85	0	0.00	28.90	1	1,395	0.07%
2020/03/25	1	28.15	0	0.00	29.20	1	1,379	0.07%
2020/03/24	1	27.20	45	27.21	27.35	-44	1,290	-3.41%
2020/03/23	45	26.56	0	0.00	26.55	45	1,241	3.62%
2020/03/20	1	25.20	0	0.00	26.30	1	1,228	0.08%
2020/03/19	3	24.30	0	0.00	24.10	3	1,215	0.25%
2020/03/06	0	0.00	30	33.34	33.25	-30	1,084	-2.77%
2020/03/04	40	33.46	7	33.54	33.55	33	1,108	2.98%
2020/03/03	1	32.80	1	32.90	32.90	0	1,068	0.00%
2020/02/19	1	33.45	0	0.00	33.50	1	1,152	0.09%
2020/02/18	0	0.00	4	33.20	33.20	-4	1,162	-0.34%
2020/02/14	0	0.00	11	33.80	33.80	-11	1,240	-0.89%
2020/02/12	6	33.57	0	0.00	33.55	6	1,275	0.47%
2020/02/10	5	33.00	0	0.00	32.75	5	1,368	0.37%
2020/02/07	2	33.00	0	0.00	33.05	2	1,379	0.15%
2020/02/05	6	33.65	0	0.00	33.60	6	1,446	0.41%
2020/02/03	1	31.90	1	31.90	32.00	0	1,434	0.00%
2020/01/31	1	33.25	0	0.00	33.20	1	1,409	0.07%
2020/01/30	0	0.00	27	33.11	33.00	-27	1,405	-1.92%
2020/01/16	0	0.00	0	35.80	35.85	0	1,375	0.00%
2020/01/06	3	35.85	26	35.90	35.80	-23	1,403	-1.64%
2019/12/31	15	36.63	0	0.00	36.55	15	1,417	1.06%
2019/12/25	10	36.00	0	0.00	36.05	10	1,436	0.70%
2019/12/11	0	0.00	0.4	36.35	36.35	-0.4	1,619	-0.02%
2019/12/03	2	36.80	2	37.00	36.70	0	1,800	0.00%
2019/11/29	2	36.63	0	0.00	36.60	2	1,802	0.11%
2019/11/19	3	38.60	3	38.53	37.85	0	1,894	0.00%
2019/11/14	0	0.00	4	38.34	37.85	-4	1,849	-0.22%
2019/11/13	0	0.00	1	38.15	38.20	-1	1,842	-0.05%
2019/11/12	0	0.00	2	37.40	37.50	-2	1,800	-0.11%
2019/11/11	3	37.80	0	0.00	37.00	3	1,837	0.16%
2019/11/07	0	0.00	12	37.89	38.00	-12	1,791	-0.67%
2019/11/05	0	0.00	1	37.65	37.45	-1	1,775	-0.06%
2019/11/04	7	37.96	5	37.95	37.75	2	1,787	0.11%
2019/10/31	3	36.15	0	0.00	36.60	3	1,729	0.17%
2019/10/30	2	35.85	0	0.00	36.20	2	1,786	0.11%
2019/10/18	1	35.75	0	0.00	35.50	1	2,240	0.04%
2019/10/16	1	35.85	0	0.00	35.90	1	2,279	0.04%
2019/10/15	5	35.75	0	0.00	35.80	5	2,321	0.22%
2019/10/14	1	35.50	0	0.00	35.55	1	2,350	0.04%
2019/10/03	1	35.85	0	0.00	35.85	1	2,434	0.04%
2019/10/02	5	36.50	0	0.00	36.20	5	2,434	0.21%
2019/09/25	1	37.15	0	0.00	37.20	1	2,419	0.04%
2019/09/20	3	37.55	0	0.00	37.45	3	2,342	0.13%
2019/09/19	2	37.55	0	0.00	37.50	2	2,331	0.09%
2019/09/18	5	37.55	0	0.00	37.55	5	2,329	0.21%
2019/09/16	1	37.90	50	37.82	37.90	-49	2,330	-2.10%
2019/09/12	0	0.00	2	38.35	38.10	-2	2,333	-0.09%
2019/09/10	0	0.00	28	38.61	38.60	-28	2,285	-1.23%
2019/09/06	0	0.00	2	38.20	38.05	-2	2,214	-0.09%
2019/09/05	2	38.45	0	0.00	38.50	2	2,191	0.09%
2019/09/04	15	37.87	3	38.00	37.95	12	2,181	0.55%
2019/09/03	0	0.00	20	37.33	37.35	-20	2,171	-0.92%
2019/08/30	5	37.65	11	37.06	37.05	-6	2,176	-0.28%
2019/08/28	6	35.95	0	0.00	35.95	6	2,107	0.28%
2019/08/26	1	35.95	50	35.60	35.70	-49	2,090	-2.34%
2019/08/23	5	36.55	0	0.00	36.70	5	2,076	0.24%
2019/08/20	5	36.00	0	0.00	36.70	5	2,087	0.24%
2019/08/19	24	35.93	0	0.00	36.00	24	2,053	1.17%
2019/08/16	1	35.80	0	0.00	35.90	1	2,074	0.05%
2019/08/15	1	35.20	0	0.00	35.40	1	2,066	0.05%
2019/08/14	66	35.58	0	0.00	35.60	66	2,085	3.16%
2019/08/12	1	35.40	0	0.00	35.30	1	2,094	0.05%
2019/08/06	6	35.56	0	0.00	35.95	6	2,159	0.28%
2019/08/05	1	36.55	0	0.00	36.40	1	2,152	0.05%
2019/08/02	2	37.50	75	37.60	37.00	-73	2,177	-3.35%
2019/07/31	6	40.65	0	0.00	40.65	6	2,106	0.28%
2019/07/30	0	0.00	35	40.50	40.50	-35	2,100	-1.67%
2019/07/29	25	40.59	40	40.15	40.25	-15	2,086	-0.72%
2019/07/26	1	41.20	22	41.23	41.25	-21	2,018	-1.04%
2019/07/25	15	42.20	50	41.72	41.85	-35	1,990	-1.76%
2019/07/24	52	41.45	15	41.33	41.45	37	1,941	1.91%
2019/07/23	0	0.00	1	39.95	39.90	-1	1,865	-0.05%
2019/07/22	0	0.00	3	39.75	39.85	-3	1,861	-0.16%
2019/07/19	5	39.50	5	39.50	39.35	0	1,835	0.00%
2019/07/18	5	39.25	0	0.00	39.15	5	1,867	0.27%
2019/07/17	0	0.00	5	39.45	38.80	-5	2,148	-0.23%
2019/07/15	63	38.83	0	0.00	38.80	63	2,179	2.89%
2019/07/12	0	0.00	2	38.40	38.40	-2	2,236	-0.09%
2019/07/08	0	0.00	15	38.05	38.05	-15	2,475	-0.61%
2019/07/05	2	37.90	0	0.00	37.85	2	2,591	0.08%
2019/07/04	0	0.00	6	37.81	37.80	-6	2,677	-0.22%
2019/07/03	0	0.00	20	37.60	37.20	-20	2,934	-0.68%
2019/07/01	57	37.29	6	37.48	37.45	51	3,311	1.54%
2019/06/28	0	0.00	1	37.10	36.90	-1	3,499	-0.03%
2019/06/27	32	36.72	3	36.80	36.90	29	3,651	0.79%
2019/06/20	78	36.43	0	0.00	36.70	78	4,609	1.69%
2019/06/19	13	36.13	0	0.00	36.10	13	4,687	0.28%
2019/06/12	4	36.68	5	36.84	36.40	-1	4,997	-0.02%
2019/06/11	0	0.00	2	36.35	36.60	-2	4,977	-0.04%
2019/06/10	2	35.90	3	36.30	36.50	-1	4,974	-0.02%
2019/06/05	1	35.90	0	0.00	35.65	1	4,977	0.02%
2019/05/31	1	35.70	11	35.95	35.85	-10	4,989	-0.20%
2019/05/29	0	0.00	2	35.10	35.25	-2	5,019	-0.04%
2019/05/28	3	35.55	0	0.00	35.65	3	5,029	0.06%
2019/05/27	1	34.70	0	0.00	34.85	1	5,008	0.02%
2019/05/24	4	34.95	2	34.95	35.00	2	5,048	0.04%
2019/05/23	1	34.65	0	0.00	34.75	1	5,047	0.02%
2019/05/21	1	35.10	3	35.20	36.05	-2	5,073	-0.04%
2019/05/20	6	35.48	0	0.00	35.45	6	5,050	0.12%
2019/05/17	5	37.40	0	0.00	36.80	5	5,020	0.10%
2019/05/15	5	38.35	11	38.21	38.30	-6	4,989	-0.12%
2019/05/14	10	37.30	0	0.00	37.25	10	5,006	0.20%
2019/05/13	20	37.51	0	0.00	37.20	20	5,050	0.40%
2019/05/10	5	37.70	10	37.75	37.20	-5	5,054	-0.10%
2019/05/09	13	38.24	20	36.70	36.90	-7	5,110	-0.14%
2019/05/08	1	37.75	10	37.99	37.85	-9	5,067	-0.18%
2019/05/07	11	37.22	0	0.00	37.90	11	5,035	0.22%
2019/04/29	1	37.20	0	0.00	36.95	1	4,899	0.02%
2019/04/26	5	37.95	1	38.10	37.85	4	4,850	0.08%
2019/04/24	2	38.10	2	37.95	38.10	0	4,833	0.00%
2019/04/23	3	39.72	20	39.89	38.35	-17	4,770	-0.36%
2019/04/22	2	38.70	0	0.00	39.15	2	4,457	0.04%
2019/04/19	5	38.30	5	38.55	38.70	0	4,386	0.00%
2019/04/18	5	38.90	5	39.15	38.00	0	4,332	0.00%
2019/04/17	37	39.09	65	39.16	39.60	-28	4,232	-0.66%
2019/04/16	60	38.42	0	0.00	38.60	60	4,058	1.48%
2019/04/12	5	37.90	0	0.00	37.85	5	3,940	0.13%
2019/04/11	0	0.00	90	37.87	37.30	-90	3,878	-2.32%
2019/04/09	70	39.84	3	39.33	38.55	67	3,647	1.84%
2019/04/08	1	38.55	5	38.65	38.40	-4	3,363	-0.12%
2019/04/03	2	38.10	13	37.77	38.10	-11	3,160	-0.35%
2019/04/02	0	0.00	1	37.80	37.80	-1	2,948	-0.03%
2019/04/01	4	37.05	1	36.70	36.50	3	2,728	0.11%
2019/03/29	2	36.35	0	0.00	36.95	2	2,565	0.08%
2019/03/28	10	36.38	41.1	36.20	36.20	-31.1	2,489	-1.25%
2019/03/27	5	38.11	25	38.12	37.45	-20	2,353	-0.85%
2019/03/26	3	37.50	28	38.65	37.25	-25	2,198	-1.14%
2019/03/25	19	38.66	103	38.42	38.50	-84	1,982	-4.24%	大賣/
2019/03/22	0	0.00	10	37.70	37.70	-10	1,550	-0.65%
2019/03/21	2	33.35	140	32.74	34.30	-138	1,451	-9.51%	大賣/鉅額交易
2019/03/15	0	0.00	1	33.00	32.90	-1	1,189	-0.08%
2019/03/14	0	0.00	27	31.85	32.10	-27	1,151	-2.34%
2019/03/13	0	0.00	60	31.88	31.95	-60	1,137	-5.27%
2019/03/12	0	0.00	80	31.99	31.95	-80	1,130	-7.08%
2019/03/11	0	0.00	80	32.19	32.10	-80	1,115	-7.17%
2019/03/07	1	32.55	61	32.34	32.40	-60	1,101	-5.45%
2019/03/04	0	0.00	54	32.76	32.90	-54	1,061	-5.09%
2019/02/27	0	0.00	50	32.20	32.30	-50	1,018	-4.91%
2019/02/26	3	32.87	100	32.68	32.65	-97	999	-9.71%
2019/02/25	8	32.56	0	0.00	33.20	8	974	0.82%
2019/02/21	6	32.38	1	32.25	32.45	5	914	0.55%
2019/02/19	10	32.33	0	0.00	32.25	10	876	1.14%
2019/02/18	1	32.80	0	0.00	32.45	1	887	0.11%
2019/02/13	0	0.00	9	32.58	32.20	-9	799	-1.13%
2019/02/12	2	31.85	5	31.50	32.15	-3	707	-0.42%
2019/01/30	17	30.01	13	29.99	30.45	4	599	0.67%
2019/01/22	0	0.00	1	28.85	28.80	-1	483	-0.21%
2019/01/18	1	29.15	1	29.10	29.10	0	485	0.00%
2019/01/17	2	29.08	1	29.40	29.00	1	477	0.21%
2018/12/17	0	28.60	0	0.00	28.60	0	514	0.00%
2018/12/14	1	28.75	0	0.00	28.85	1	513	0.19%
2018/12/12	0	0.00	1	29.10	29.10	-1	513	-0.19%
2018/12/11	1	28.50	0	0.00	28.40	1	507	0.20%
2018/12/06	0	0.00	1	29.25	29.20	-1	477	-0.21%
2018/12/03	2	28.80	0	0.00	28.75	2	469	0.43%
2018/11/27	6	27.87	0	0.00	27.80	6	457	1.31%
2018/11/16	0	0.00	3	28.02	27.75	-3	547	-0.55%
2018/11/15	8	27.48	3	27.50	27.50	5	537	0.93%
2018/11/14	0	0.00	1	27.15	27.15	-1	511	-0.20%
2018/08/29	0	0.00	7	28.46	28.40	-7	448	-1.56%
2018/08/27	1	28.30	0	0.00	28.45	1	455	0.22%
2018/07/09	0	0.00	3	27.75	27.95	-3	625	-0.48%
2018/07/06	1	27.70	0	0.00	27.75	1	617	0.16%
2018/07/02	3	28.50	0	0.00	28.45	3	616	0.49%
2018/06/11	0	0.00	2	29.05	29.00	-2	592	-0.34%
2018/03/19	0	0.00	1	30.05	29.90	-1	435	-0.23%
2018/03/16	0	0.00	1	30.00	29.95	-1	437	-0.23%
2018/02/21	2	29.25	0	0.00	29.80	2	635	0.31%
2018/02/01	0	0.00	1	31.30	31.30	-1	749	-0.13%
2018/01/22	10	31.74	0	0.00	31.80	10	908	1.10%
2018/01/18	0	0.00	1	31.85	31.75	-1	931	-0.11%
2018/01/15	2	31.80	0	0.00	31.75	2	938	0.21%
2018/01/12	1	31.85	0	0.00	31.95	1	966	0.10%
2018/01/09	0	0.00	1	32.05	32.20	-1	975	-0.10%
2018/01/04	1	32.80	0	0.00	32.80	1	978	0.10%