志超 (8213)-永豐金-忠孝券商分點個股進出

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
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
1,057張
產業
上市電子零組件類股▲1.55%
379人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/24	2	40.10	2	40.35	40.00	0	706	0.00%
2024/04/23	0	0.00	0.1	40.25	39.90	-0.1	695	-0.01%
2024/04/17	0	43.40	0	0.00	43.20	0	610	0.00%
2024/04/11	0	0.00	0	44.00	43.70	0	586	0.00%
2024/04/10	0	44.43	2	44.30	44.30	-2	582	-0.34%
2024/04/09	10	44.55	1	44.50	44.50	9	575	1.56%
2024/04/08	0	44.25	0	0.00	44.35	0	568	0.00%
2024/04/02	0	44.25	0	44.25	44.60	0	553	0.00%
2024/04/01	0	44.25	0	0.00	44.25	0	542	0.00%
2024/03/28	0	0.00	2	43.85	43.75	-2	527	-0.38%
2024/03/22	2	44.13	0	0.00	44.05	2	514	0.39%
2024/03/20	3	43.90	0	43.80	43.65	3	507	0.59%
2024/03/18	3	42.30	6	42.88	43.20	-3	475	-0.63%
2024/03/13	3	41.55	0	0.00	41.70	3	461	0.65%
2024/03/12	0	41.60	0	0.00	41.60	0	467	0.00%
2024/03/06	0	0.00	20	42.43	42.40	-20	480	-4.16%
2024/03/04	1	42.05	0	0.00	42.10	1	492	0.20%
2024/03/01	0	42.00	0	0.00	41.90	0	487	0.00%
2024/02/29	4	41.56	0	0.00	41.70	4	492	0.81%
2024/02/27	8	41.91	0	0.00	41.75	8	490	1.63%
2024/02/23	1	42.05	0	0.00	42.00	1	493	0.20%
2024/02/20	6	41.83	0	0.00	41.80	6	506	1.19%
2024/01/26	2	41.20	0	0.00	41.10	2	521	0.38%
2024/01/19	0	40.95	0	0.00	40.85	0	534	0.00%
2024/01/08	0	42.95	0	0.00	42.70	0	561	0.00%
2023/12/29	0	43.95	0	0.00	43.30	0	619	0.00%
2023/12/05	0	0.00	0	44.70	44.60	0	710	0.00%
2023/11/17	0	0.00	0.1	42.95	43.00	-0.1	796	-0.01%
2023/11/13	0	0.00	3	42.65	42.90	-3	836	-0.36%
2023/10/27	0	43.05	0	0.00	43.05	0	921	0.00%
2023/10/20	0	0.00	1	42.75	42.80	-1	998	-0.10%
2023/10/17	1	43.10	0	0.00	42.85	1	1,025	0.10%
2023/10/12	0	0.00	1	43.00	43.20	-1	1,059	-0.09%
2023/10/11	0	42.85	7	42.86	42.70	-7	1,084	-0.64%
2023/10/06	0	0.00	5	45.00	45.10	-5	1,060	-0.47%
2023/10/03	1	45.70	0	0.00	45.60	1	1,062	0.09%
2023/09/21	0	44.85	0	0.00	44.70	0	1,031	0.00%
2023/09/19	0	0.00	1	45.65	45.40	-1	1,115	-0.09%
2023/09/18	1	46.20	2.1	45.79	46.15	-1.1	1,149	-0.10%
2023/09/14	1.1	45.67	0	0.00	46.00	1.1	1,188	0.09%
2023/09/13	2	45.40	1	45.20	45.45	1	1,199	0.08%
2023/09/12	5	45.15	0.1	45.12	45.30	4.9	1,218	0.40%
2023/09/11	0.1	44.85	1	44.60	44.65	-0.9	1,226	-0.07%
2023/09/08	0	0.00	0.2	45.75	45.25	-0.2	1,230	-0.02%
2023/09/07	0.3	46.70	1	46.40	46.15	-0.7	1,235	-0.06%
2023/09/05	7	45.90	0	46.00	46.00	7	1,231	0.57%
2023/08/25	0	0.00	1	44.20	44.30	-1	1,250	-0.08%
2023/08/24	0	0.00	1	44.85	43.65	-1	1,251	-0.08%
2023/08/21	0	0.00	0.1	43.95	43.90	-0.1	1,236	-0.01%
2023/08/18	0	0.00	3	44.50	44.35	-3	1,230	-0.24%
2023/08/17	6	44.48	52	44.29	44.55	-46	1,217	-3.78%
2023/08/16	52	44.57	0.1	44.85	44.65	52	1,197	4.34%
2023/08/15	0	0.00	0	44.00	44.00	0	1,174	0.00%
2023/08/14	0	42.35	0	0.00	42.70	0	1,153	0.00%
2023/08/11	1	43.35	0	0.00	43.30	1	1,150	0.09%
2023/08/09	0.1	42.85	0	0.00	42.90	0.1	1,163	0.00%
2023/08/07	0	43.05	0	0.00	43.45	0	1,156	0.00%
2023/08/04	0	0.00	1	42.00	42.80	-1	1,152	-0.09%
2023/07/31	1	43.40	0	0.00	43.40	1	1,128	0.09%
2023/07/26	0	0.00	0.2	44.80	44.55	-0.2	1,096	-0.02%
2023/07/25	2.3	44.79	0.1	45.05	44.95	2.2	1,081	0.21%
2023/07/24	0	0.00	0.1	44.30	44.30	-0.1	1,048	-0.01%
2023/07/21	0	0.00	0	43.00	43.10	0	1,018	0.00%
2023/07/18	0	0.00	0.2	42.89	43.00	-0.2	976	-0.02%
2023/07/17	0.4	42.82	6.1	42.85	42.75	-5.7	954	-0.59%
2023/07/05	0	0.00	0.1	40.00	40.00	-0.1	862	-0.01%
2023/07/04	0	39.60	12	39.61	39.80	-12	863	-1.39%
2023/06/30	0	0.00	3	39.35	39.45	-3	863	-0.35%
2023/06/27	0	0.00	1	38.85	38.60	-1	804	-0.12%
2023/06/26	0	0.00	0.2	41.85	41.50	-0.2	757	-0.03%
2023/06/21	1.4	42.35	0	0.00	42.30	1.4	717	0.19%
2023/06/12	0	0.00	2	43.15	43.25	-2	583	-0.34%
2023/06/07	2	42.08	0	0.00	41.95	2	519	0.38%
2023/06/06	0	0.00	1	41.65	41.70	-1	511	-0.20%
2023/06/01	0	0.00	1	40.45	40.45	-1	475	-0.21%
2023/05/30	4	41.10	0	0.00	40.85	4	480	0.83%
2023/05/29	4	41.23	0	0.00	41.25	4	473	0.84%
2023/05/19	0	0.00	0.1	39.60	39.50	-0.1	444	-0.01%
2023/05/03	0.1	40.00	0	0.00	40.00	0.1	421	0.01%
2023/04/07	0	0.00	0	41.95	42.00	0	370	0.00%
2023/03/28	0	40.95	2	40.95	41.20	-2	341	-0.60%
2023/03/16	0	0.00	1	39.20	39.15	-1	323	-0.31%
2023/02/20	0	38.65	0	0.00	38.90	0	277	0.00%
2023/01/31	0	0.00	6	37.44	36.95	-6	286	-2.09%
2022/12/13	5	37.12	0	0.00	36.75	5	406	1.23%
2022/11/30	0	0.00	0.1	36.55	36.55	-0.1	440	-0.01%
2022/11/28	0	36.30	0	0.00	36.10	0	450	0.00%
2022/11/10	0	34.90	0	0.00	35.15	0	476	0.00%
2022/11/03	0.1	33.65	0	0.00	33.85	0.1	529	0.01%
2022/10/18	1	32.70	0	0.00	33.20	1	607	0.16%
2022/09/22	0	0.00	10	35.40	35.40	-10	827	-1.21%
2022/09/05	0.1	37.35	0	0.00	37.45	0.1	1,295	0.00%
2022/08/16	0	0.00	7	38.35	38.30	-7	1,593	-0.44%
2022/08/15	0.1	38.10	0	0.00	38.15	0.1	1,608	0.00%
2022/08/10	1	37.15	0	0.00	37.35	1	1,705	0.06%
2022/07/11	1	34.75	1	34.75	34.55	0	1,931	0.00%
2022/07/06	0	0.00	0	36.70	36.05	0	1,885	0.00%
2022/06/29	1	39.25	1	39.00	39.25	0	1,836	0.00%
2022/06/28	1	39.70	1	39.70	39.55	0	1,812	0.00%
2022/06/24	0	0.00	1	41.10	40.65	-1	1,772	-0.06%
2022/06/23	1	41.20	2	40.95	40.75	-1	1,745	-0.06%
2022/06/22	12	47.85	0	0.00	46.35	12	1,697	0.71%
2022/06/20	7	47.96	0.1	48.80	47.50	6.9	1,600	0.43%
2022/06/17	6	48.83	0	0.00	48.65	6	1,563	0.38%
2022/06/16	1	49.90	0	0.00	49.25	1	1,569	0.06%
2022/06/15	5.1	50.12	0	0.00	50.20	5.1	1,544	0.33%
2022/06/10	2	51.90	0	0.00	51.90	2	1,518	0.13%
2022/06/09	7	51.80	0	0.00	52.00	7	1,518	0.46%
2022/05/27	0	0.00	0	53.60	53.30	0	1,491	0.00%
2022/05/26	0	0.00	0	53.80	53.60	0	1,518	0.00%
2022/05/24	0	0.00	1	53.10	52.50	-1	1,581	-0.06%
2022/05/23	3	53.50	0.2	53.50	53.60	2.8	1,608	0.17%
2022/05/20	0.3	53.70	0	0.00	53.60	0.3	1,634	0.02%
2022/05/19	2	53.25	2	52.60	53.50	0	1,656	0.00%
2022/05/18	5	52.62	0	52.70	52.60	5	1,680	0.30%
2022/05/12	0	0.00	1	50.60	50.40	-1	1,528	-0.07%
2022/05/11	3	50.30	0	0.00	50.80	3	1,503	0.20%
2022/05/10	0	0.00	2	49.78	50.10	-2	1,456	-0.14%
2022/05/09	0	0.00	2	49.75	49.40	-2	1,447	-0.14%
2022/04/26	3	49.15	2.1	49.01	49.10	0.9	1,426	0.06%
2022/04/11	0	0.00	0.1	48.95	48.15	-0.1	1,394	-0.01%
2022/04/07	1	49.80	0	0.00	49.05	1	1,396	0.07%
2022/03/25	1	50.70	0	0.00	50.40	1	1,386	0.07%
2022/03/03	1	50.90	1	50.90	50.80	0	1,159	0.00%
2022/03/01	3	51.30	3	50.80	50.80	0	1,136	0.00%
2022/02/25	0	0.00	1.1	51.10	51.20	-1.1	1,102	-0.10%
2022/02/24	1	51.40	0.2	50.60	50.00	0.8	1,058	0.08%
2022/02/23	0.3	50.20	7	50.84	51.10	-6.7	994	-0.67%
2022/02/22	1	49.65	3	50.13	50.40	-2	934	-0.22%
2022/02/21	4	49.65	5	49.74	50.40	-1	915	-0.11%
2022/02/18	9	49.47	0	0.00	49.65	9	859	1.05%
2022/02/14	0	0.00	5	47.80	47.65	-5	865	-0.58%
2022/01/24	1	47.20	0	0.00	47.25	1	912	0.11%
2022/01/18	1	48.40	0	0.00	48.40	1	922	0.11%
2022/01/17	4	48.15	4	48.20	48.25	0	908	0.00%
2022/01/06	0	0.00	1	48.45	48.55	-1	892	-0.11%
2022/01/04	0	0.00	2	48.25	48.25	-2	889	-0.22%
2022/01/03	2	49.25	0	0.00	48.30	2	882	0.23%
2021/12/28	0	0.00	15	48.25	48.25	-15	852	-1.76%
2021/12/21	0.2	47.72	0	0.00	47.70	0.2	874	0.02%
2021/12/17	3	48.13	0	0.00	48.00	3	914	0.33%
2021/12/16	0	0.00	3	47.40	47.45	-3	901	-0.33%
2021/12/07	0	0.00	0.1	47.10	46.95	-0.1	942	-0.01%
2021/11/29	1	46.70	0	0.00	46.70	1	965	0.10%
2021/11/25	1	48.10	0	0.00	47.85	1	959	0.10%
2021/11/24	0	0.00	1	47.80	48.00	-1	958	-0.10%
2021/11/18	15	48.55	0	48.53	48.70	15	954	1.57%
2021/11/17	1	48.25	0	0.00	48.15	1	939	0.11%
2021/11/12	0.1	47.60	0	0.00	47.65	0.1	949	0.01%
2021/11/11	0	0.00	0.1	48.50	48.80	-0.1	951	-0.02%
2021/11/10	0	0.00	6	48.43	48.55	-6	966	-0.62%
2021/11/03	6	47.33	1	47.60	47.75	5	1,147	0.44%
2021/11/02	1	47.50	0	0.00	47.10	1	1,216	0.08%
2021/11/01	0	0.00	2	46.90	47.25	-2	1,310	-0.15%
2021/09/30	0	0.00	2	46.75	46.75	-2	1,695	-0.12%
2021/09/29	1	46.70	0	0.00	46.65	1	1,708	0.06%
2021/09/22	0	0.00	1	46.50	46.25	-1	1,851	-0.05%
2021/09/17	0	0.00	2	45.90	45.85	-2	1,966	-0.10%
2021/09/13	0	0.00	6	45.77	45.90	-6	2,153	-0.28%
2021/09/09	2	44.65	0	0.00	44.65	2	2,201	0.09%
2021/09/08	6	44.94	2	44.85	44.55	4	2,211	0.18%
2021/09/06	1	45.80	0	0.00	45.70	1	2,249	0.04%
2021/09/03	0	0.00	5	46.31	46.45	-5	2,284	-0.22%
2021/08/25	0	0.00	3	46.20	46.40	-3	2,406	-0.12%
2021/08/23	0	0.00	2	45.70	45.95	-2	2,418	-0.08%
2021/08/20	2	45.00	0	0.00	45.00	2	2,421	0.08%
2021/08/19	0	0.00	15	45.05	45.05	-15	2,419	-0.62%
2021/08/18	1	45.00	4	46.03	46.10	-3	2,415	-0.12%
2021/08/17	5	45.54	0	0.00	45.20	5	2,412	0.21%
2021/08/16	3	47.02	2	47.08	46.90	1	2,371	0.04%
2021/08/13	0	0.00	1	49.10	48.40	-1	2,359	-0.04%
2021/08/12	15	49.00	0	0.00	49.00	15	2,336	0.64%
2021/08/11	1	49.20	7	48.79	48.95	-6	2,319	-0.26%
2021/08/10	3	47.90	0.1	47.90	47.90	2.9	2,252	0.13%
2021/08/06	1	49.00	3.4	48.92	48.80	-2.4	2,315	-0.10%
2021/08/05	0	0.00	5	48.04	48.15	-5	2,276	-0.22%
2021/08/02	0	46.90	1	46.60	46.70	-1	2,363	-0.04%
2021/07/30	0	0.00	1	46.30	46.40	-1	2,376	-0.04%
2021/07/28	7	47.03	0	0.00	47.00	7	2,407	0.29%
2021/07/26	0	0.00	3	47.70	47.80	-3	2,554	-0.12%
2021/07/23	3	47.12	1	47.35	47.35	2	2,665	0.08%
2021/07/22	5	47.88	4	47.48	47.50	1	2,820	0.04%
2021/07/20	6	47.90	2	47.90	47.90	4	2,849	0.14%
2021/07/19	0	0.00	2	48.80	48.70	-2	2,852	-0.07%
2021/07/15	1	48.25	0	0.00	48.30	1	2,971	0.03%
2021/07/13	5	48.30	5	48.20	48.05	0	2,991	0.00%
2021/07/08	1	47.50	0	0.00	47.55	1	2,987	0.03%
2021/07/07	1	47.80	3	47.50	47.65	-2	3,005	-0.07%
2021/07/06	0	0.00	4	47.10	47.20	-4	2,980	-0.13%
2021/07/05	4	46.80	1	46.65	46.95	3	2,990	0.10%
2021/06/30	2	47.05	0	0.00	47.00	2	2,974	0.07%
2021/06/29	0	0.00	1	47.85	47.00	-1	2,973	-0.03%
2021/06/28	2.3	50.98	0	0.00	50.90	2.3	2,899	0.08%
2021/06/21	1	51.60	0.2	51.70	51.50	0.8	2,701	0.03%
2021/06/18	1	51.90	0	0.00	52.30	1	2,735	0.04%
2021/06/15	0.2	51.50	0	0.00	51.90	0.2	2,860	0.01%
2021/06/11	2	51.30	0	0.00	51.20	2	2,926	0.07%
2021/06/10	1	49.90	2	50.10	50.40	-1	2,918	-0.03%
2021/06/09	2	49.75	0	0.00	49.75	2	2,950	0.07%
2021/06/08	0	0.00	2	50.10	50.30	-2	3,027	-0.07%
2021/06/07	0	0.00	1	49.50	49.70	-1	3,025	-0.03%
2021/06/04	1	49.15	5	49.13	49.30	-4	3,025	-0.13%
2021/06/03	4	48.40	0	0.00	48.55	4	3,030	0.13%
2021/06/02	2	48.85	8	48.60	48.35	-6	3,059	-0.20%
2021/06/01	0	0.00	1	48.60	48.55	-1	3,060	-0.03%
2021/05/27	1	47.05	1	47.90	47.45	0	3,142	0.00%
2021/05/26	0	0.00	2	47.45	47.60	-2	3,169	-0.06%
2021/05/25	6	47.35	0	0.00	47.00	6	3,182	0.19%
2021/05/18	0	0.00	1	46.00	47.20	-1	3,373	-0.03%
2021/05/17	1	44.05	1	45.90	44.20	0	3,373	0.00%
2021/05/14	7	47.19	0	0.00	46.85	7	3,312	0.21%
2021/05/13	1	45.70	4	46.79	47.00	-3	3,272	-0.09%
2021/05/12	5.1	47.91	0	0.00	46.50	5.1	3,234	0.16%
2021/05/06	0.1	49.30	0	0.00	49.55	0.1	3,101	0.00%
2021/05/04	1	49.10	4	50.00	49.90	-3	3,114	-0.10%
2021/05/03	0	0.00	5	51.20	50.80	-5	3,031	-0.16%
2021/04/29	1	53.30	1	54.30	52.40	0	2,977	0.00%
2021/04/28	7	53.96	0	0.00	54.60	7	2,894	0.24%
2021/04/27	0	0.00	3	53.10	53.20	-3	2,887	-0.10%
2021/04/26	3	52.90	0	53.00	52.80	3	3,237	0.09%
2021/04/22	0	0.00	10	53.32	51.80	-10	3,246	-0.31%
2021/04/20	1	52.60	0	0.00	52.70	1	3,124	0.03%
2021/04/19	1	52.60	0	0.00	52.70	1	3,133	0.03%
2021/04/15	20	51.40	0	0.00	51.30	20	3,143	0.64%
2021/04/14	0	0.00	3	50.20	50.70	-3	3,149	-0.10%
2021/04/13	2	52.90	0	0.00	51.70	2	3,166	0.06%
2021/04/12	3	52.70	0	0.00	53.00	3	3,180	0.09%
2021/04/09	1	52.60	1	52.60	52.70	0	3,177	0.00%
2021/04/08	1	53.50	0	0.00	53.20	1	3,166	0.03%
2021/04/01	0	52.40	0	0.00	51.70	0	3,127	0.00%
2021/03/31	0	52.86	0	0.00	51.90	0	3,113	0.00%
2021/03/29	1.1	52.18	1	52.20	52.30	0.1	3,094	0.00%
2021/03/24	0	0.00	2	51.75	52.10	-2	3,066	-0.07%
2021/03/23	5	51.86	1	52.00	52.00	4	3,054	0.13%
2021/03/22	4	53.40	1.2	53.45	53.30	2.8	3,003	0.09%
2021/03/19	5.4	52.36	0	0.00	52.60	5.4	2,958	0.18%
2021/03/18	1	52.00	0	0.00	51.80	1	2,909	0.03%
2021/03/17	0.3	52.50	3	52.13	51.60	-2.7	2,912	-0.09%
2021/03/15	0.3	51.50	12	51.12	51.50	-11.7	2,880	-0.41%
2021/03/12	3	50.97	4	50.88	51.10	-1	2,856	-0.04%
2021/03/10	0	0.00	3.2	49.70	49.70	-3.2	2,791	-0.11%
2021/03/09	18	49.81	1	49.90	49.90	17	2,794	0.61%
2021/03/08	0	0.00	1	49.05	48.95	-1	2,780	-0.04%
2021/03/04	0	0.00	0.2	49.30	48.95	-0.2	2,795	-0.01%
2021/03/02	3	49.47	0	0.00	48.90	3	2,827	0.11%
2021/02/26	1	48.00	0	0.00	48.60	1	2,784	0.04%
2021/02/25	1	48.10	2	48.15	48.35	-1	2,792	-0.04%
2021/02/24	1	48.10	1	47.90	47.90	0	2,806	0.00%
2021/02/23	2	48.73	0	0.00	48.85	2	2,788	0.07%
2021/02/22	1.6	48.35	0	0.00	48.50	1.6	2,782	0.06%
2021/02/18	0	0.00	1	46.10	46.30	-1	2,702	-0.04%
2021/01/27	0.3	46.70	0	0.00	46.50	0.3	2,912	0.01%
2021/01/25	0.3	45.95	1	45.15	45.95	-0.7	2,855	-0.02%
2021/01/21	0	0.00	2	45.80	45.15	-2	2,830	-0.07%
2021/01/20	2	46.20	4	47.12	45.50	-2	2,786	-0.07%
2021/01/19	34.6	47.65	34.3	48.78	48.05	0.3	2,642	0.01%
2021/01/11	1	45.70	0	0.00	45.40	1	2,185	0.05%
2021/01/06	2	45.98	1	45.05	45.25	1	2,193	0.05%
2021/01/05	1	45.10	5	45.00	45.45	-4	2,131	-0.19%
2020/12/28	5	44.40	0	0.00	44.45	5	2,115	0.24%
2020/12/24	0	0.00	51	44.31	44.30	-51	2,100	-2.43%
2020/12/15	2	44.33	0	0.00	44.10	2	2,156	0.09%
2020/12/03	2	45.73	1	45.20	45.10	1	2,090	0.05%
2020/12/01	0	0.00	0.5	45.30	45.65	-0.5	2,231	-0.02%
2020/11/30	0.3	45.70	3	45.55	45.60	-2.7	2,303	-0.12%
2020/11/27	0	0.00	1	45.40	45.20	-1	2,317	-0.04%
2020/11/25	1	44.60	0	0.00	44.35	1	2,370	0.04%
2020/11/24	2	44.78	3	44.67	44.35	-1	2,392	-0.04%
2020/11/23	0	0.00	1	44.90	44.80	-1	2,394	-0.04%
2020/11/19	0	0.00	8	44.45	44.40	-8	2,420	-0.33%
2020/11/16	4	44.25	0	0.00	44.15	4	2,712	0.15%
2020/11/13	0	0.00	5.7	43.77	43.85	-5.7	2,903	-0.20%
2020/11/12	1	43.55	0	0.00	43.35	1	3,005	0.03%
2020/11/11	3.5	43.79	3	43.77	43.80	0.5	3,195	0.02%
2020/11/10	1	42.45	0	0.00	42.75	1	3,738	0.03%
2020/11/06	9	42.54	0	0.00	42.00	9	4,511	0.20%
2020/11/02	0	0.00	3	40.55	40.50	-3	4,541	-0.07%
2020/10/21	1	41.60	0	0.00	41.60	1	4,639	0.02%
2020/10/12	0.4	40.60	0	0.00	40.50	0.4	4,645	0.01%
2020/10/05	2	39.35	0	0.00	39.40	2	4,721	0.04%
2020/09/21	0	0.00	2	41.48	41.35	-2	4,759	-0.04%
2020/09/11	0	0.00	1	41.35	41.15	-1	4,767	-0.02%
2020/09/10	0	0.00	1	42.70	42.15	-1	4,761	-0.02%
2020/09/08	1	42.00	0	0.00	41.85	1	4,773	0.02%
2020/09/07	2	42.25	0	0.00	42.25	2	4,755	0.04%
2020/09/04	2	42.80	2	43.43	43.90	0	4,777	0.00%
2020/09/03	8	43.78	6	43.58	43.50	2	4,812	0.04%
2020/09/02	1	43.15	0	0.00	43.35	1	4,812	0.02%
2020/09/01	1	43.35	1	43.50	43.40	0	4,827	0.00%
2020/08/20	3	41.48	12	42.89	41.30	-9	4,830	-0.19%
2020/08/19	4	44.58	30	43.38	42.65	-26	4,659	-0.56%
2020/08/18	0	0.00	31	45.11	45.10	-31	4,427	-0.70%
2020/08/17	2	46.05	12.4	45.40	46.10	-10.4	4,309	-0.24%
2020/08/14	96.4	45.74	27	45.37	46.20	69.4	4,110	1.69%
2020/08/13	38.4	43.18	93	43.75	43.10	-54.7	3,467	-1.58%
2020/08/12	59	40.67	16	40.08	41.50	43	2,979	1.44%
2020/08/11	0	0.00	1	37.85	37.75	-1	2,708	-0.04%
2020/08/10	1	37.70	0	0.00	37.55	1	2,705	0.04%
2020/08/03	3	37.38	2	37.40	37.40	1	3,010	0.03%
2020/07/29	5	35.87	0	0.00	36.05	5	3,049	0.16%
2020/07/22	0	0.00	2	36.70	36.90	-2	3,226	-0.06%
2020/07/21	0	0.00	3	36.93	36.70	-3	3,335	-0.09%
2020/07/15	0	0.00	0.4	36.55	36.65	-0.4	3,325	-0.01%
2020/07/14	0	0.00	1	36.00	36.45	-1	3,336	-0.03%
2020/07/13	1	36.15	1	36.30	36.30	0	3,317	0.00%
2020/07/09	0	0.00	1	35.80	35.85	-1	3,297	-0.03%
2020/07/06	0	0.00	1	36.00	35.95	-1	3,269	-0.03%
2020/06/16	0.4	35.30	0	0.00	35.25	0.4	3,400	0.01%
2020/06/10	0	0.00	6	38.37	38.20	-6	3,255	-0.18%
2020/06/09	7	38.58	1	38.50	38.45	6	3,192	0.19%
2020/06/08	0	0.00	1	38.55	38.40	-1	3,137	-0.03%
2020/06/05	1	38.20	0	0.00	38.20	1	3,069	0.03%
2020/06/03	0	0.00	1	37.85	37.80	-1	3,002	-0.03%
2020/05/29	1	37.00	1	37.40	37.25	0	2,865	0.00%
2020/05/28	2	36.68	0	0.00	36.80	2	2,801	0.07%
2020/04/30	5	33.70	11	33.72	33.80	-6	2,059	-0.29%
2020/04/27	0	0.00	1	32.70	32.90	-1	1,981	-0.05%
2020/04/24	1	32.90	0	0.00	32.60	1	1,930	0.05%
2020/04/17	5	31.60	0	0.00	31.35	5	1,706	0.29%
2020/04/06	1	29.05	0	0.00	28.95	1	1,500	0.07%
2020/03/24	1	27.00	0	0.00	27.35	1	1,290	0.08%
2020/03/04	1	33.55	4	33.25	33.55	-3	1,108	-0.27%
2020/02/27	3	32.95	0	0.00	32.35	3	1,062	0.28%
2020/02/21	0	33.25	0	0.00	33.25	0	1,047	0.00%
2020/02/17	0	33.90	0	0.00	33.50	0	1,183	0.00%
2020/02/13	0	34.00	0	0.00	33.90	0	1,251	0.00%
2020/02/11	0	0.00	1	33.10	33.00	-1	1,328	-0.08%
2020/02/05	1	34.20	1	33.90	33.60	0	1,446	0.00%
2020/02/03	0	0.00	136	32.01	32.00	-136	1,434	-9.48%	大賣/鉅額交易
2020/01/30	0.2	32.95	0	0.00	33.00	0.2	1,405	0.01%
2020/01/06	0	0.00	7	35.95	35.80	-7	1,403	-0.50%
2020/01/03	0	0.00	1	36.45	36.35	-1	1,417	-0.07%
2019/12/30	0	0.00	0	36.50	36.70	0	1,425	0.00%
2019/12/26	1	36.15	0	0.00	36.20	1	1,429	0.07%
2019/12/11	0.2	36.35	0	0.00	36.35	0.2	1,619	0.01%
2019/12/10	0	0.00	1	36.65	36.70	-1	1,627	-0.06%
2019/12/03	11	36.93	10	36.80	36.70	1	1,800	0.06%
2019/12/02	10	36.50	0	0.00	36.55	10	1,807	0.55%
2019/11/29	2	36.60	3	36.70	36.60	-1	1,802	-0.06%
2019/11/21	0.2	37.30	0	0.00	37.55	0.2	1,887	0.01%
2019/11/15	1	37.75	0	0.00	37.65	1	1,847	0.05%
2019/11/13	4	38.03	2	38.25	38.20	2	1,842	0.11%
2019/11/11	1	37.45	4	37.16	37.00	-3	1,837	-0.16%
2019/11/08	12	38.22	12	38.18	38.30	0	1,830	0.00%
2019/11/07	20	37.83	0	0.00	38.00	20	1,791	1.12%
2019/11/04	1	37.90	9	38.00	37.75	-8	1,787	-0.45%
2019/11/01	9	37.10	0	0.00	37.40	9	1,723	0.52%
2019/10/21	0	0.00	0	35.90	35.90	0	2,199	0.00%
2019/10/18	0	0.00	1	35.70	35.50	-1	2,240	-0.04%
2019/10/14	1	35.55	0	0.00	35.55	1	2,350	0.04%
2019/10/03	0	0.00	8	35.91	35.85	-8	2,434	-0.33%
2019/09/27	0	0.00	7	36.10	35.90	-7	2,443	-0.29%
2019/09/26	0	0.00	6	37.08	36.70	-6	2,434	-0.25%
2019/09/24	2	38.00	0	0.00	38.30	2	2,391	0.08%
2019/09/23	4	37.15	13	37.19	37.45	-9	2,349	-0.38%
2019/09/19	5	37.70	1	37.50	37.50	4	2,331	0.17%
2019/09/18	0	0.00	3	37.45	37.55	-3	2,329	-0.13%
2019/09/17	2	37.65	0	0.00	37.60	2	2,317	0.09%
2019/09/16	6	37.93	2	37.75	37.90	4	2,330	0.17%
2019/09/11	7	38.45	0	0.00	38.65	7	2,326	0.30%
2019/09/10	2	38.85	0	0.00	38.60	2	2,285	0.09%
2019/09/09	3	38.67	2	38.88	38.80	1	2,257	0.04%
2019/09/06	177	38.35	5	38.58	38.05	172	2,214	7.77%	大買/鉅額交易
2019/09/05	1	38.45	1	38.40	38.50	0	2,191	0.00%
2019/09/04	6	37.86	0	0.00	37.95	6	2,181	0.28%
2019/09/02	0	0.00	2	37.30	37.45	-2	2,185	-0.09%
2019/08/30	3	37.15	2	37.50	37.05	1	2,176	0.05%
2019/08/26	0	0.00	3	36.00	35.70	-3	2,090	-0.14%
2019/08/23	0	0.00	2	36.70	36.70	-2	2,076	-0.10%
2019/08/22	0	0.00	1	36.50	36.30	-1	2,065	-0.05%
2019/08/20	2	36.60	0	0.00	36.70	2	2,087	0.10%
2019/08/16	2	35.63	0	0.00	35.90	2	2,074	0.10%
2019/08/14	0	0.00	9	35.79	35.60	-9	2,085	-0.43%
2019/08/13	4	34.93	4	34.61	34.20	0	2,096	0.00%
2019/08/12	2	35.33	0	0.00	35.30	2	2,094	0.10%
2019/08/07	3	36.22	3	36.15	35.75	0	2,151	0.00%
2019/08/06	0	0.00	5	35.47	35.95	-5	2,159	-0.23%
2019/08/05	0	0.00	1	36.55	36.40	-1	2,152	-0.05%
2019/08/01	8	40.48	0	0.00	40.50	8	2,146	0.37%
2019/07/30	2	40.90	17	40.53	40.50	-15	2,100	-0.71%
2019/07/29	5	40.33	5	40.37	40.25	0	2,086	0.00%
2019/07/26	2	41.35	0	0.00	41.25	2	2,018	0.10%
2019/07/25	2	41.55	4	41.83	41.85	-2	1,990	-0.10%
2019/07/24	10	41.19	24	41.08	41.45	-14	1,941	-0.72%
2019/07/23	0	0.00	15	40.14	39.90	-15	1,865	-0.80%
2019/07/22	3	39.87	9	39.88	39.85	-6	1,861	-0.32%
2019/07/19	1	39.55	5	39.46	39.35	-4	1,835	-0.22%
2019/07/18	1	39.30	6	39.18	39.15	-5	1,867	-0.27%
2019/07/17	2	39.48	10	38.91	38.80	-8	2,148	-0.37%
2019/07/16	2	39.05	13	39.23	39.10	-11	2,169	-0.51%
2019/07/15	4	38.88	37	38.96	38.80	-33	2,179	-1.51%
2019/07/12	35	38.40	2	37.95	38.40	33	2,236	1.48%
2019/07/11	6	37.71	15	37.76	37.60	-9	2,377	-0.38%
2019/07/10	36	38.43	1	38.35	38.35	35	2,383	1.47%
2019/07/09	2	38.00	6	38.08	38.00	-4	2,427	-0.16%
2019/07/08	0	0.00	6	38.00	38.05	-6	2,475	-0.24%
2019/07/05	5	37.90	4	38.00	37.85	1	2,591	0.04%
2019/07/04	7	38.04	5	37.47	37.80	2	2,677	0.07%
2019/07/03	0	0.00	2	37.63	37.20	-2	2,934	-0.07%
2019/07/02	0	0.00	1	37.50	37.45	-1	3,117	-0.03%
2019/07/01	2	37.30	11	37.29	37.45	-9	3,311	-0.27%
2019/06/28	2	37.15	3	37.10	36.90	-1	3,499	-0.03%
2019/06/27	27	36.97	0	0.00	36.90	27	3,651	0.74%
2019/06/25	2	36.25	0	0.00	36.25	2	3,833	0.05%
2019/06/21	1	36.70	2	36.60	36.30	-1	4,202	-0.02%
2019/06/19	0	0.00	3	36.05	36.10	-3	4,687	-0.06%
2019/06/18	1	36.00	0	0.00	35.80	1	4,908	0.02%
2019/06/13	0	0.00	3	36.23	36.30	-3	4,947	-0.06%
2019/06/11	1	35.95	2	36.48	36.60	-1	4,977	-0.02%
2019/06/06	0.2	35.20	0	0.00	35.45	0.2	4,969	0.00%
2019/06/04	1	35.75	0	0.00	35.60	1	4,972	0.02%
2019/06/03	4	35.58	1	35.85	35.60	3	4,989	0.06%
2019/05/28	3	35.65	5	35.67	35.65	-2	5,029	-0.04%
2019/05/27	2	34.98	1	34.45	34.85	1	5,008	0.02%
2019/05/24	0	0.00	6	35.00	35.00	-6	5,048	-0.12%
2019/05/23	0	0.00	4	34.74	34.75	-4	5,047	-0.08%
2019/05/22	0	0.00	1	35.80	35.70	-1	5,069	-0.02%
2019/05/21	6	35.13	3	35.10	36.05	3	5,073	0.06%
2019/05/20	4	36.00	5	35.58	35.45	-1	5,050	-0.02%
2019/05/17	0	0.00	2	36.80	36.80	-2	5,020	-0.04%
2019/05/16	10	38.17	7	38.49	37.60	3	5,004	0.06%
2019/05/15	4	38.28	6	38.13	38.30	-2	4,989	-0.04%
2019/05/13	3	37.30	0	0.00	37.20	3	5,050	0.06%
2019/05/10	4	37.60	5	37.10	37.20	-1	5,054	-0.02%
2019/05/09	4.2	37.26	0	0.00	36.90	4.2	5,110	0.08%
2019/05/08	2	37.78	0	0.00	37.85	2	5,067	0.04%
2019/05/07	3	37.93	4	37.29	37.90	-1	5,035	-0.02%
2019/05/06	3	36.63	0	0.00	36.60	3	4,994	0.06%
2019/05/03	5	37.83	0	0.00	37.95	5	4,958	0.10%
2019/05/02	1	37.75	0	0.00	37.95	1	4,943	0.02%
2019/04/30	0	0.00	7	37.30	37.85	-7	4,928	-0.14%
2019/04/29	0	0.00	1	37.75	36.95	-1	4,899	-0.02%
2019/04/25	3.2	38.16	0	0.00	38.20	3.2	4,855	0.07%
2019/04/24	3	38.00	0	0.00	38.10	3	4,833	0.06%
2019/04/23	15	39.25	26	39.30	38.35	-11	4,770	-0.23%
2019/04/22	2	38.80	2	39.13	39.15	0	4,457	0.00%
2019/04/19	15	38.40	0	0.00	38.70	15	4,386	0.34%
2019/04/18	11	38.59	2	38.53	38.00	9	4,332	0.21%
2019/04/17	9.3	39.16	21	39.25	39.60	-11.7	4,232	-0.28%
2019/04/16	11	38.37	0	0.00	38.60	11	4,058	0.27%
2019/04/15	0	0.00	1	38.55	38.65	-1	4,013	-0.02%
2019/04/12	2	37.78	1	37.75	37.85	1	3,940	0.03%
2019/04/11	2	38.05	1	38.20	37.30	1	3,878	0.03%
2019/04/10	2	38.53	34	38.70	38.60	-32	3,746	-0.85%
2019/04/09	12	39.30	20	39.46	38.55	-8	3,647	-0.22%
2019/04/08	20	38.62	14	38.73	38.40	6	3,363	0.18%
2019/04/03	41	38.00	13	37.96	38.10	28	3,160	0.89%
2019/04/02	6	37.78	0	0.00	37.80	6	2,948	0.20%
2019/04/01	3	36.98	7	36.86	36.50	-4	2,728	-0.15%
2019/03/29	2	36.83	21	36.80	36.95	-19	2,565	-0.74%
2019/03/28	6	36.75	9	36.54	36.20	-3	2,489	-0.12%
2019/03/27	7	38.14	177	38.05	37.45	-170	2,353	-7.22%	大賣/鉅額交易
2019/03/26	7	38.85	3	38.20	37.25	4	2,198	0.18%
2019/03/25	8	38.39	19	38.49	38.50	-11	1,982	-0.55%
2019/03/22	0	0.00	80	37.70	37.70	-80	1,550	-5.16%
2019/03/21	111	33.90	149	33.84	34.30	-38	1,451	-2.62%	大買/大賣/
2019/03/20	1	32.40	0	0.00	32.25	1	1,205	0.08%
2019/03/18	3	32.62	0	0.00	32.70	3	1,186	0.25%
2019/03/15	3	32.50	66	32.83	32.90	-63	1,189	-5.30%
2019/03/11	60	32.20	0	0.00	32.10	60	1,115	5.38%
2019/03/08	3	32.10	0	0.00	32.35	3	1,111	0.27%
2019/02/26	12	33.50	4	32.65	32.65	8	999	0.80%
2019/02/25	0	0.00	73	32.91	33.20	-73	974	-7.49%
2019/02/22	30	32.20	26	32.23	32.15	4	919	0.44%
2019/02/21	3	32.57	3	32.45	32.45	0	914	0.00%
2019/02/20	10	32.65	0	0.00	32.20	10	866	1.15%
2019/02/19	3	32.27	6	32.25	32.25	-3	876	-0.34%
2019/02/18	8	32.56	30	32.69	32.45	-22	887	-2.48%
2019/02/15	6	32.12	5	32.25	31.90	1	851	0.12%
2019/02/14	5	32.75	0	0.00	32.00	5	829	0.60%
2019/02/13	51	32.85	8	32.39	32.20	43	799	5.38%
2019/02/12	5	31.68	2	31.85	32.15	3	707	0.42%
2019/02/11	0	0.00	3	30.77	30.50	-3	636	-0.47%
2019/01/30	13	29.93	9	30.24	30.45	4	599	0.67%
2019/01/29	56	28.87	0	0.00	29.00	56	489	11.43%
2019/01/23	0	0.00	1	28.75	28.75	-1	483	-0.21%
2019/01/18	4	29.03	1	28.90	29.10	3	485	0.62%
2019/01/17	25	28.87	36	29.06	29.00	-11	477	-2.30%
2019/01/09	4	28.06	0	0.00	28.05	4	444	0.90%
2018/12/18	4	28.05	0	0.00	27.95	4	518	0.77%
2018/12/12	0	28.90	0	0.00	29.10	0	513	0.00%
2018/12/10	0	0.00	1	29.15	28.65	-1	500	-0.20%
2018/12/03	0	0.00	2	28.80	28.75	-2	469	-0.43%
2018/11/16	0	0.00	2	28.10	27.75	-2	547	-0.37%
2018/11/15	0	0.00	7	27.50	27.50	-7	537	-1.30%
2018/11/14	7	27.15	2	27.15	27.15	5	511	0.98%
2018/10/11	2	24.80	0	0.00	24.30	2	501	0.40%
2018/10/04	2	27.25	0	0.00	27.15	2	469	0.43%
2018/09/28	2	28.15	2	27.80	27.80	0	467	0.00%
2018/09/27	2	28.20	0	0.00	28.15	2	465	0.43%
2018/09/14	0	0.00	2	28.40	28.55	-2	464	-0.43%
2018/09/12	0	0.00	2	27.75	27.75	-2	463	-0.43%
2018/09/11	2	27.85	0	0.00	28.00	2	462	0.43%
2018/09/10	2	28.60	0	0.00	28.00	2	457	0.44%
2018/08/28	0	0.00	16	28.59	28.60	-16	451	-3.54%
2018/08/24	2	28.78	12	28.90	28.20	-10	469	-2.13%
2018/08/23	43	29.46	24	29.29	29.65	19	539	3.52%
2018/08/22	0	0.00	2	28.65	28.65	-2	500	-0.40%
2018/08/20	0	0.00	2	28.55	28.35	-2	498	-0.40%
2018/08/17	5	28.63	2	28.80	28.55	3	490	0.61%
2018/07/05	2	28.15	0	0.00	28.10	2	614	0.33%
2018/06/15	2	28.95	2	29.55	28.95	0	617	0.00%
2018/05/31	5	27.95	0	0.00	27.95	5	553	0.90%
2018/05/28	0	0.00	5	28.55	28.55	-5	435	-1.15%
2018/05/18	3	29.10	2	29.25	29.25	1	399	0.25%
2018/05/15	2	29.93	0	0.00	29.40	2	394	0.51%
2018/05/10	0	0.00	3	29.70	29.85	-3	369	-0.81%
2018/04/11	10	29.00	0	0.00	29.10	10	367	2.72%
2018/04/10	3	29.20	0	0.00	29.10	3	407	0.74%
2018/04/03	10	29.45	0	0.00	29.40	10	408	2.45%
2018/03/31	0	0.00	3	29.75	29.70	-3	409	-0.73%
2018/03/23	3	29.20	0	0.00	29.30	3	429	0.70%
2018/03/20	0	30.40	0	0.00	29.80	0	432	0.00%
2018/03/07	0	29.60	0	0.00	29.55	0	502	0.00%
2018/03/02	1	29.60	0	0.00	29.40	1	556	0.18%
2018/02/21	0	0.00	3	29.50	29.80	-3	635	-0.47%
2018/02/12	1	28.65	0	0.00	29.00	1	639	0.16%
2018/02/09	3	28.60	0	0.00	28.60	3	639	0.47%
2018/02/07	0	0.00	12	29.82	29.40	-12	646	-1.86%
2018/02/06	2	29.15	10	29.00	29.40	-8	642	-1.24%
2018/02/05	3	30.70	0	0.00	30.70	3	667	0.45%
2018/01/25	2	31.65	0	0.00	31.60	2	814	0.25%
2018/01/18	2	31.80	0	0.00	31.75	2	931	0.21%
2018/01/15	0	0.00	6	31.95	31.75	-6	938	-0.64%
2018/01/10	5	31.85	0	0.00	31.70	5	971	0.51%
2018/01/09	3	32.05	0	0.00	32.20	3	975	0.31%
2018/01/08	4	32.15	0	0.00	32.00	4	985	0.41%
2018/01/05	3	32.50	0	0.00	32.65	3	982	0.31%
2018/01/04	7	32.69	0	0.00	32.80	7	978	0.72%
2018/01/03	2	31.93	0	0.00	32.15	2	952	0.21%