達方 (8163)-群益金鼎-丹鳳券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.4
漲幅
+0.59%
成交量
1,033張
產業
上市電腦週邊類股
479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

達方 (8163)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/22	2	68.20	2	68.00	67.90	0	2,811	0.00%
2024/05/17	0	67.20	0	0.00	67.10	0	2,777	0.00%
2024/05/16	0	0.00	2	67.40	67.30	-2	2,764	-0.07%
2024/05/15	0	67.80	1	68.90	66.80	-1	2,766	-0.04%
2024/05/14	0.1	68.40	0	0.00	68.40	0.1	2,750	0.00%
2024/05/13	1	67.30	3	67.60	67.90	-2	2,733	-0.07%
2024/05/09	0	0.00	1	70.50	67.90	-1	2,676	-0.04%
2024/05/07	0	0.00	2	72.00	71.80	-2	2,569	-0.08%
2024/05/06	2	67.65	0	0.00	67.80	2	2,411	0.08%
2024/05/03	0	0.00	12	67.81	67.70	-12	2,353	-0.51%
2024/04/25	0	0.00	0	61.80	61.50	0	2,212	0.00%
2024/04/22	2	59.90	0	0.00	59.80	2	2,211	0.09%
2024/04/10	0	62.60	0	0.00	62.60	0	2,301	0.00%
2024/04/03	1	63.90	0	0.00	63.60	1	2,345	0.04%
2024/03/29	0	62.40	2	61.80	62.30	-2	2,319	-0.09%
2024/03/22	8	64.80	1	64.30	64.30	7	2,308	0.30%
2024/03/21	0	0.00	2	63.60	64.10	-2	2,289	-0.09%
2024/03/19	0	60.90	0	0.00	61.90	0	2,245	0.00%
2024/03/15	1	61.00	1	60.80	60.00	0	2,241	0.00%
2024/03/11	4	59.50	2	59.70	59.60	2	2,243	0.09%
2024/03/08	2	60.50	24	60.00	60.00	-22	2,235	-0.98%
2024/03/07	2	61.30	4	61.20	61.00	-2	2,216	-0.09%
2024/03/06	6	61.13	7	60.89	61.70	-1	2,159	-0.05%
2024/03/05	7	59.09	8	60.83	61.40	-1	1,963	-0.05%
2024/02/29	3	53.30	0	0.00	53.20	3	1,593	0.19%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/01/16	0	0.00	1	51.90	52.00	-1	2,456	-0.04%
2024/01/08	1	52.70	0	0.00	52.60	1	2,408	0.04%
2024/01/05	0	0.00	5	54.24	54.90	-5	2,360	-0.21%
2024/01/04	2	54.00	2	53.90	53.50	0	2,267	0.00%
2024/01/02	1	54.80	0	0.00	55.60	1	2,210	0.05%
2023/12/29	5	53.74	1	54.50	54.20	4	2,162	0.18%
2023/12/28	1	53.20	0	0.00	53.10	1	2,121	0.05%
2023/12/22	0.9	52.59	0	0.00	52.50	0.9	2,066	0.04%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/20	1	53.60	0	0.00	53.70	1	2,025	0.05%
2023/12/19	0	0.00	1	52.80	53.00	-1	2,003	-0.05%
2023/12/18	1	54.50	0	0.00	54.40	1	1,960	0.05%
2023/12/07	0	0.00	1	54.40	54.50	-1	1,785	-0.06%
2023/12/04	0	53.50	0	0.00	55.00	0	1,687	0.00%
2023/11/30	1	53.70	0	0.00	52.70	1	1,593	0.06%
2023/11/29	0	0.00	1	52.20	52.30	-1	1,534	-0.07%
2023/11/28	1	52.20	0	0.00	52.10	1	1,527	0.07%
2023/11/27	1	51.60	0	0.00	50.90	1	1,508	0.07%
2023/11/22	0	52.45	1	53.00	52.60	-1	1,452	-0.07%
2023/11/21	0	0.00	11	51.21	51.10	-11	1,379	-0.80%
2023/11/15	1	51.00	0	0.00	50.60	1	1,249	0.08%
2023/11/13	1	50.70	0	0.00	51.00	1	1,175	0.09%
2023/11/10	0	0.00	20	51.10	51.40	-20	1,116	-1.79%
2023/11/08	1	50.10	4	49.96	50.00	-3	974	-0.31%
2023/11/07	3	49.53	5	49.71	49.85	-2	936	-0.21%
2023/11/06	8	49.88	8	49.65	49.70	0	881	0.00%
2023/11/03	25	48.49	23	48.42	48.85	2	661	0.30%
2023/11/02	0	0.00	20	44.55	44.55	-20	411	-4.86%
2023/10/19	20	42.70	0	0.00	42.60	20	483	4.14%
2023/09/25	0	0.00	1	43.20	43.35	-1	709	-0.14%
2023/09/19	1	43.60	0	0.00	43.85	1	745	0.13%
2023/09/15	0	0.00	1	44.00	43.70	-1	763	-0.13%
2023/09/14	0	0.00	1	43.90	43.75	-1	762	-0.13%
2023/09/06	1	44.00	0	0.00	44.20	1	798	0.13%
2023/09/04	1	43.75	0	0.00	43.90	1	805	0.12%
2023/08/24	1	42.35	0	0.00	42.15	1	839	0.12%
2023/08/21	0	0.00	1	42.80	42.80	-1	876	-0.11%
2023/08/16	1	41.75	0	0.00	41.70	1	909	0.11%
2023/08/01	0	0.00	5	43.60	43.80	-5	915	-0.55%
2023/07/31	1	44.55	0	0.00	43.90	1	911	0.11%
2023/07/14	0	0.00	5	45.50	45.55	-5	876	-0.57%
2023/07/12	10	44.85	0	0.00	45.15	10	858	1.16%
2023/07/06	2	47.68	1	47.45	47.40	1	800	0.12%
2023/06/15	10	47.90	2	48.20	47.85	8	777	1.03%
2023/06/14	0	0.00	2	48.10	47.95	-2	772	-0.26%
2023/05/26	0	0.00	1	46.00	46.35	-1	938	-0.11%
2023/05/25	0	0.00	4	46.19	46.65	-4	925	-0.43%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	0	0.00	3	46.90	46.90	-3	912	-0.33%
2023/05/22	0	0.00	1	46.20	46.30	-1	898	-0.11%
2023/05/04	0.2	43.80	0	0.00	44.15	0.2	934	0.02%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/25	1.1	42.72	0	0.00	42.70	1.1	930	0.12%
2023/04/21	0	0.00	3.2	43.32	43.20	-3.2	924	-0.34%
2023/04/20	2.1	44.55	0	0.00	44.35	2.1	916	0.22%
2023/04/12	1	44.85	2	45.00	45.30	-1	865	-0.12%
2023/04/11	2	44.45	0	0.00	44.50	2	837	0.24%
2023/04/10	1.1	44.20	0	0.00	44.90	1.1	825	0.13%
2023/04/07	0	0.00	0	44.30	44.15	0	783	0.00%
2023/03/28	0	0.00	1	44.00	43.65	-1	763	-0.13%
2023/03/24	0.1	44.10	0	0.00	44.10	0.1	762	0.01%
2023/03/15	1	43.65	0	0.00	43.25	1	745	0.13%
2023/03/14	0	0.00	2	43.65	43.50	-2	740	-0.27%
2023/03/08	4	43.85	3	44.42	44.70	1	671	0.15%
2023/02/06	2	40.25	0	0.00	40.10	2	466	0.43%
2023/02/03	0	0.00	0	40.20	40.45	0	457	0.00%
2023/01/17	0	38.90	0	0.00	38.90	0	424	0.00%
2023/01/06	1	38.15	0	0.00	38.15	1	437	0.23%
2022/12/21	0.2	37.60	0	0.00	37.40	0.2	485	0.04%
2022/12/07	0	0.00	1	38.90	38.70	-1	494	-0.20%
2022/12/02	3	40.65	6	40.65	40.50	-3	485	-0.62%
2022/12/01	0	0.00	2	40.38	40.50	-2	484	-0.41%
2022/11/30	1	40.00	1	40.10	40.15	0	479	0.00%
2022/11/29	1	40.30	0	0.00	40.20	1	475	0.21%
2022/11/22	1	39.10	0	0.00	39.10	1	431	0.23%
2022/11/21	2	39.28	0	0.00	39.15	2	435	0.46%
2022/09/26	6	40.25	0	0.00	39.55	6	620	0.97%
2022/08/26	1	41.75	0	0.00	41.50	1	700	0.14%
2022/08/24	0	0.00	0.2	41.15	41.00	-0.2	707	-0.03%
2022/08/23	0	41.75	0.1	41.60	41.50	-0.1	710	-0.01%
2022/08/22	0.1	42.10	0	0.00	42.05	0.1	713	0.01%
2022/08/19	0	0.00	7	42.09	41.80	-7	706	-0.99%
2022/08/18	0	0.00	1	40.85	41.15	-1	705	-0.14%
2022/08/17	0.1	41.25	0	0.00	41.05	0.1	710	0.01%
2022/08/16	0	0.00	1	41.25	41.15	-1	719	-0.14%
2022/08/12	3	41.55	0.2	41.30	41.45	2.8	721	0.39%
2022/08/11	0	41.35	0	0.00	41.75	0	725	0.00%
2022/08/10	0.1	41.34	6	41.45	41.40	-5.9	723	-0.82%
2022/08/09	0.2	39.80	0	0.00	39.95	0.2	697	0.03%
2022/08/08	0.1	39.90	0	0.00	39.95	0.1	707	0.01%
2022/08/04	0.2	38.91	0	0.00	39.05	0.2	706	0.03%
2022/08/01	0	40.00	0	0.00	39.95	0	780	0.00%
2022/07/29	0.1	39.80	0	0.00	40.05	0.1	806	0.01%
2022/07/28	0	0.00	0.2	39.70	39.75	-0.2	835	-0.02%
2022/07/25	0.1	39.70	0	0.00	39.75	0.1	902	0.01%
2022/07/22	0.2	39.40	0	0.00	39.70	0.2	914	0.02%
2022/07/21	0	39.10	0	0.00	39.25	0	941	0.00%
2022/07/20	0.3	39.24	0	0.00	39.10	0.3	947	0.03%
2022/07/19	4	39.20	0	0.00	39.30	4	971	0.41%
2022/07/18	0.2	38.30	0	0.00	38.70	0.2	977	0.02%
2022/07/15	0.1	38.00	0	0.00	37.80	0.1	1,014	0.00%
2022/07/14	0.1	37.60	0	0.00	38.20	0.1	1,071	0.01%
2022/07/13	0.1	37.43	0	0.00	37.55	0.1	1,105	0.01%
2022/07/12	0.4	36.43	0	0.00	36.10	0.4	1,112	0.03%
2022/07/08	0	0.00	0.2	37.25	37.40	-0.2	1,132	-0.02%
2022/07/07	0.2	36.60	0	0.00	36.60	0.2	1,128	0.02%
2022/07/05	0.3	39.78	0	0.00	39.80	0.3	1,100	0.03%
2022/06/30	0.5	40.84	3	40.90	40.45	-2.5	1,095	-0.22%
2022/06/29	2.1	41.65	0	0.00	41.65	2.1	1,087	0.19%
2022/06/28	0.1	42.28	0	0.00	42.00	0.1	1,115	0.01%
2022/06/27	3	42.60	0	0.00	42.50	3	1,168	0.26%
2022/06/24	0.1	42.30	0	0.00	42.00	0.1	1,170	0.01%
2022/06/23	0.1	41.73	3	41.52	41.65	-2.9	1,176	-0.25%
2022/06/22	1	41.95	0	0.00	41.40	1	1,181	0.08%
2022/06/20	0.2	41.30	0	0.00	40.80	0.2	1,221	0.02%
2022/06/17	5.1	41.80	0	0.00	41.65	5.1	1,221	0.42%
2022/06/15	0.1	42.75	0	0.00	42.75	0.1	1,284	0.01%
2022/06/13	0.1	42.95	0	0.00	42.65	0.1	1,365	0.01%
2022/06/10	0	0.00	1	43.65	43.80	-1	1,404	-0.07%
2022/06/08	0	0.00	0	44.10	44.00	0	1,490	0.00%
2022/06/07	0	0.00	1	43.80	43.80	-1	1,543	-0.06%
2022/06/01	0.1	44.10	0	0.00	43.95	0.1	1,713	0.00%
2022/05/31	0	0.00	0.4	43.60	43.75	-0.4	1,776	-0.02%
2022/05/30	0.1	43.75	0	0.00	43.80	0.1	1,778	0.01%
2022/05/27	0.1	43.45	0	0.00	43.35	0.1	1,775	0.00%
2022/05/26	0	0.00	0.2	43.31	43.05	-0.2	1,779	-0.01%
2022/05/25	0.3	43.00	0	0.00	43.05	0.3	1,784	0.02%
2022/05/24	2.1	42.91	1	43.25	42.90	1	1,798	0.06%
2022/05/19	0	0.00	0.3	42.18	42.30	-0.3	1,791	-0.02%
2022/05/17	0	42.90	0	0.00	42.65	0	1,784	0.00%
2022/05/16	0.2	42.47	0	0.00	42.30	0.2	1,784	0.01%
2022/05/13	0	0.00	0.1	42.40	42.30	-0.1	1,779	-0.01%
2022/05/12	0.1	42.65	1.1	42.41	41.20	-1	1,785	-0.05%
2022/05/11	0.3	42.77	0	0.00	42.50	0.3	1,782	0.02%
2022/05/10	0.1	43.10	4.3	42.81	43.40	-4.2	1,764	-0.24%
2022/05/09	2.1	44.71	1	43.10	43.00	1.1	1,758	0.06%
2022/05/06	2.4	45.19	0	0.00	45.20	2.4	1,721	0.14%
2022/05/05	5.9	45.78	0.1	45.80	45.75	5.8	1,706	0.34%
2022/05/04	1.3	47.50	0	0.00	45.80	1.3	1,685	0.08%
2022/05/03	0.1	47.50	0	0.00	47.75	0.1	1,639	0.01%
2022/04/29	0.3	47.66	0	0.00	47.40	0.3	1,646	0.02%
2022/04/28	0.1	47.55	0	0.00	47.25	0.1	1,654	0.01%
2022/04/27	0.1	47.40	1	47.40	46.95	-1	1,650	-0.06%
2022/04/26	0.1	48.85	0	49.00	48.60	0	1,630	0.00%
2022/04/25	1.3	48.43	0.1	48.80	48.20	1.2	1,627	0.08%
2022/04/22	1	49.90	2.1	50.00	49.95	-1.1	1,607	-0.07%
2022/04/21	2.5	50.58	3	50.50	50.40	-0.6	1,612	-0.03%
2022/04/20	1.6	50.04	3	50.23	50.40	-1.4	1,577	-0.09%
2022/04/19	0.6	49.37	0	0.00	49.65	0.6	1,530	0.04%
2022/04/18	0.4	48.29	0	0.00	48.40	0.4	1,519	0.02%
2022/04/15	0.2	48.90	0	0.00	48.80	0.2	1,523	0.01%
2022/04/14	0.1	49.20	0	0.00	48.90	0.1	1,554	0.01%
2022/04/13	0.1	48.60	0	0.00	48.55	0.1	1,568	0.01%
2022/04/12	0.1	47.90	0	0.00	47.85	0.1	1,602	0.00%
2022/04/11	0	0.00	1	47.85	47.80	-1	1,626	-0.06%
2022/04/08	1.1	48.22	0	0.00	48.20	1.1	1,658	0.07%
2022/04/07	0	48.50	0	0.00	47.90	0	1,710	0.00%
2022/04/06	0.2	49.50	0.2	49.50	49.15	0	1,868	0.00%
2022/04/01	0.2	49.54	0.6	49.44	49.35	-0.4	1,886	-0.02%
2022/03/31	0.3	49.90	0	0.00	49.70	0.3	1,917	0.02%
2022/03/28	0.1	48.80	0	0.00	49.10	0.1	1,958	0.00%
2022/03/25	0.1	49.50	0	0.00	49.25	0.1	1,967	0.00%
2022/03/24	0.3	49.43	0	0.00	49.50	0.3	1,976	0.02%
2022/03/23	0.1	49.45	0	0.00	49.15	0.1	2,025	0.00%
2022/03/18	0	0.00	36	49.24	48.40	-36	2,142	-1.68%
2022/03/17	2	49.35	1	49.35	49.35	1	2,134	0.05%
2022/03/16	10	49.30	0	0.00	49.50	10	2,147	0.47%
2022/03/15	17	49.21	0	0.00	49.00	17	2,170	0.78%
2022/03/14	29	49.48	1	49.55	49.35	28	2,218	1.26%
2022/03/11	32	48.61	2	48.40	48.40	30	2,244	1.34%
2022/03/10	1	48.55	0	0.00	48.35	1	2,323	0.04%
2022/03/09	1	48.50	31	48.75	48.30	-30	2,435	-1.23%
2022/02/25	0	0.00	3	45.55	45.40	-3	3,005	-0.10%
2022/01/24	1	45.15	0	0.00	45.70	1	3,491	0.03%
2022/01/18	2	47.20	0	0.00	46.90	2	3,458	0.06%
2022/01/17	0	0.00	1	46.70	47.15	-1	3,453	-0.03%
2022/01/14	0	0.00	1	46.25	46.35	-1	3,450	-0.03%
2022/01/13	0	0.00	1	47.10	46.95	-1	3,435	-0.03%
2022/01/12	1	47.40	1	46.80	46.80	0	3,438	0.00%
2022/01/11	0	0.00	1	47.05	47.05	-1	3,424	-0.03%
2022/01/07	2	47.35	0	0.00	47.30	2	3,382	0.06%
2022/01/05	1	49.60	0	0.00	48.85	1	3,313	0.03%
2021/12/30	2	50.70	2	50.95	50.70	0	3,209	0.00%
2021/12/29	3	50.40	3	51.20	51.00	0	3,153	0.00%
2021/12/28	0	0.00	4	49.30	49.35	-4	2,973	-0.13%
2021/12/27	0	0.00	7	49.65	49.55	-7	2,955	-0.24%
2021/12/24	0	0.00	2	48.85	49.35	-2	2,929	-0.07%
2021/12/21	1	48.45	0	0.00	48.50	1	2,823	0.04%
2021/12/17	0	0.00	3	48.70	48.80	-3	2,782	-0.11%
2021/12/16	5	49.24	3	49.40	49.85	2	2,709	0.07%
2021/12/14	3	48.80	3	49.35	48.55	0	2,577	0.00%
2021/12/13	2	49.13	3	49.25	48.85	-1	2,526	-0.04%
2021/12/10	2	48.90	0	0.00	49.15	2	2,501	0.08%
2021/12/09	3	48.47	2	48.25	48.30	1	2,450	0.04%
2021/12/08	8	49.17	11	49.28	49.00	-3	2,383	-0.13%
2021/12/07	3	49.50	0	0.00	49.65	3	2,295	0.13%
2021/12/06	4	49.78	4	49.53	49.20	0	2,207	0.00%
2021/12/03	0	0.00	1	49.50	49.60	-1	2,123	-0.05%
2021/12/02	17	48.59	9	49.02	48.65	8	1,971	0.41%
2021/12/01	2	47.15	1	46.80	47.15	1	1,611	0.06%
2021/11/30	1	46.75	0	0.00	46.50	1	1,580	0.06%
2021/11/29	3	44.75	3	44.58	45.80	0	1,559	0.00%
2021/11/26	1	46.45	2	46.68	46.15	-1	1,518	-0.07%
2021/11/25	2	46.05	10	46.16	46.10	-8	1,469	-0.54%
2021/11/24	4	46.34	4	46.29	46.00	0	1,473	0.00%
2021/11/23	13	46.51	9	46.65	47.05	4	1,332	0.30%
2021/11/22	9	44.75	3	44.90	45.45	6	1,066	0.56%
2021/11/05	3	43.23	0	0.00	43.15	3	1,141	0.26%
2021/10/05	1	39.70	0	0.00	40.15	1	1,733	0.06%
2021/09/15	3	42.70	0	0.00	42.55	3	2,016	0.15%
2021/09/14	1	43.30	0	0.00	43.00	1	2,020	0.05%
2021/09/08	0	0.00	1	43.05	42.80	-1	2,069	-0.05%
2021/08/24	1	41.40	2	42.10	41.35	-1	2,072	-0.05%
2021/08/20	2	43.40	0	0.00	43.40	2	2,107	0.09%
2021/08/19	2	43.35	0	0.00	43.15	2	2,115	0.09%
2021/08/17	0	44.90	0	0.00	43.90	0	2,087	0.00%
2021/08/13	0	0.00	1	45.10	44.90	-1	2,080	-0.05%
2021/08/09	0	0.00	1	47.80	47.95	-1	2,127	-0.05%
2021/07/28	0	0.00	1	45.95	46.50	-1	2,525	-0.04%
2021/07/27	0	0.00	1	46.90	46.90	-1	2,579	-0.04%
2021/07/26	1	47.35	1	47.40	47.70	0	2,606	0.00%
2021/07/22	0	0.00	1	47.40	47.30	-1	2,730	-0.04%
2021/07/19	3	48.25	1	48.80	48.10	2	2,857	0.07%
2021/07/14	1	46.10	2	46.15	46.15	-1	2,928	-0.03%
2021/07/05	1	45.95	0	0.00	45.90	1	3,086	0.03%
2021/07/02	0	0.00	0.5	45.20	45.10	-0.5	3,166	-0.02%
2021/06/28	0	0.00	1	45.35	45.90	-1	3,144	-0.03%
2021/06/25	0	0.00	56	43.99	43.70	-56	3,085	-1.82%
2021/06/24	0	0.00	65	43.51	43.65	-65	3,118	-2.08%
2021/06/22	1	43.25	2	42.90	42.90	-1	3,132	-0.03%
2021/06/18	5	43.97	0	0.00	43.70	5	3,156	0.16%
2021/06/15	66	44.00	0	0.00	44.00	66	3,204	2.06%
2021/06/11	51	44.41	5	44.35	44.50	46	3,218	1.43%
2021/06/10	2	44.00	2	44.20	44.45	0	3,320	0.00%
2021/06/03	5	42.52	0	0.00	42.80	5	3,562	0.14%
2021/06/02	2	42.70	0	0.00	42.55	2	3,572	0.06%
2021/05/31	0	0.00	1	42.85	42.65	-1	3,606	-0.03%
2021/05/28	2	42.55	2	42.88	42.75	0	3,607	0.00%
2021/05/25	2	42.43	0	0.00	42.25	2	3,663	0.05%
2021/05/14	1	43.05	11	41.31	41.40	-10	3,785	-0.26%
2021/05/13	0	0.00	2	41.95	41.70	-2	3,741	-0.05%
2021/05/12	3	45.50	0	0.00	43.05	3	3,675	0.08%
2021/05/11	3	47.35	0	0.00	46.65	3	3,625	0.08%
2021/05/10	3	49.40	3	51.30	49.05	0	3,578	0.00%
2021/05/04	2	46.80	0	0.00	47.00	2	3,393	0.06%
2021/05/03	1	50.00	5	50.10	49.40	-4	3,329	-0.12%
2021/04/29	1	51.30	0	0.00	51.20	1	3,286	0.03%
2021/04/28	2	51.50	1	52.30	52.40	1	3,255	0.03%
2021/04/27	0	0.00	2	52.00	52.10	-2	3,221	-0.06%
2021/04/26	2	51.55	2	50.75	51.20	0	3,112	0.00%
2021/04/22	3	50.70	1	50.90	49.00	2	3,058	0.07%
2021/04/20	0	0.00	4	50.25	50.50	-4	2,962	-0.14%
2021/04/16	0	47.95	0	0.00	48.25	0	2,934	0.00%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/09	0	0.00	6	48.23	48.00	-6	2,896	-0.21%
2021/04/08	3	49.03	0	0.00	49.20	3	2,818	0.11%
2021/04/06	1	47.70	1	47.75	47.40	0	2,722	0.00%
2021/03/29	5	47.50	1	47.00	47.55	4	2,695	0.15%
2021/03/26	0	0.00	1	46.35	46.40	-1	2,670	-0.04%
2021/03/23	1	46.50	0	0.00	46.30	1	2,685	0.04%
2021/03/17	0	47.80	0	0.00	47.45	0	2,696	0.00%
2021/03/16	1	48.20	14	46.81	47.55	-13	2,723	-0.48%
2021/03/11	0	0.00	10	46.65	46.65	-10	2,776	-0.36%
2021/03/10	0	0.00	3	46.50	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	1	45.85	45.75	-1	2,732	-0.04%
2021/03/04	6	45.78	0	0.00	45.35	6	2,773	0.22%
2021/02/26	0	0.00	5	45.05	45.25	-5	2,714	-0.18%
2021/02/25	1	45.40	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0	0.00	7	44.87	44.55	-7	2,748	-0.25%
2021/02/23	1	44.40	2	44.90	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	5	43.89	44.15	-5	2,748	-0.18%
2021/02/19	0	0.00	2	42.70	43.55	-2	2,722	-0.07%
2021/02/02	1	41.50	0	0.00	41.00	1	2,880	0.03%
2021/01/28	0	0.00	1	41.80	41.80	-1	3,058	-0.03%
2021/01/26	0	0.00	1	42.30	41.65	-1	3,121	-0.03%
2021/01/25	1	41.90	0	0.00	42.00	1	3,093	0.03%
2021/01/22	1	40.90	1	41.25	41.35	0	3,087	0.00%
2021/01/21	1	40.80	0	0.00	41.15	1	3,093	0.03%
2021/01/20	6	41.52	3	41.25	41.05	3	3,085	0.10%
2021/01/18	3	43.65	0	0.00	43.05	3	3,073	0.10%
2021/01/15	0	0.00	1	45.15	44.10	-1	3,052	-0.03%
2021/01/14	10	45.00	2	45.10	44.95	8	3,040	0.26%
2021/01/13	1	44.40	3	44.62	44.50	-2	2,993	-0.07%
2021/01/12	2	44.70	4	45.40	44.25	-2	2,974	-0.07%
2021/01/11	0	0.00	2	44.00	44.80	-2	2,933	-0.07%
2021/01/08	2	44.15	2	43.65	43.75	0	2,910	0.00%
2021/01/06	6	44.83	2	43.90	43.55	4	2,879	0.14%
2021/01/05	14	43.89	0	0.00	44.55	14	2,817	0.50%
2021/01/04	8	43.30	2	43.15	43.60	6	2,789	0.22%
2020/12/30	1	42.95	0.1	43.15	43.20	0.9	2,770	0.03%
2020/12/29	1	43.20	50	42.85	42.85	-49	2,763	-1.77%
2020/12/28	0	0.00	2	43.25	43.40	-2	2,749	-0.07%
2020/12/22	1	42.70	0	0.00	42.10	1	2,736	0.04%
2020/12/17	1	42.70	0	0.00	42.85	1	2,738	0.04%
2020/12/15	2	43.93	0	0.00	43.15	2	2,734	0.07%
2020/12/14	1	45.05	0	0.00	44.70	1	2,708	0.04%
2020/12/10	4	44.74	5	44.70	44.70	-1	2,658	-0.04%
2020/12/08	2	46.05	2	46.05	45.75	0	2,577	0.00%
2020/12/07	2	47.25	12	47.43	46.70	-10	2,543	-0.39%
2020/12/04	51	45.13	2	45.10	45.40	49	2,382	2.06%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	2	44.05	43.60	-2	2,418	-0.08%
2020/12/01	1	43.35	0	0.00	43.80	1	2,532	0.04%
2020/11/30	0	0.00	5	43.36	43.35	-5	2,690	-0.19%
2020/11/27	0	0.00	7	42.54	42.50	-7	2,664	-0.26%
2020/11/26	0	0.00	10	42.63	42.40	-10	2,714	-0.37%
2020/11/25	0	0.00	4	43.34	42.55	-4	2,843	-0.14%
2020/11/24	7	43.56	1	44.10	43.40	6	2,814	0.21%
2020/11/23	5	42.75	1	42.45	42.90	4	2,741	0.15%
2020/11/17	9	41.90	131	41.94	42.00	-122	2,598	-4.70%	大賣/鉅額交易
2020/11/16	10	42.00	0	0.00	41.75	10	2,666	0.37%
2020/11/13	5	41.71	0	0.00	41.75	5	2,744	0.18%
2020/11/11	9	42.17	2	42.20	42.25	7	2,796	0.25%
2020/11/10	2	42.10	3	41.87	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	1.2	41.77	41.70	-1.2	2,744	-0.04%
2020/11/06	0	0.00	1	41.85	41.85	-1	2,629	-0.04%
2020/11/04	0	0.00	1	40.50	40.55	-1	2,605	-0.04%
2020/11/03	7	40.83	1	40.35	40.50	6	2,676	0.22%
2020/11/02	1.1	39.53	1	39.75	39.75	0.1	2,768	0.00%
2020/10/30	0.1	40.30	0	0.00	39.55	0.1	2,871	0.00%
2020/10/27	2	40.55	0	0.00	40.30	2	2,864	0.07%
2020/10/23	0	0.00	1	39.60	39.45	-1	2,813	-0.04%
2020/10/21	0	0.00	1	39.55	39.25	-1	2,855	-0.04%
2020/10/16	1	39.20	0	0.00	38.75	1	2,885	0.03%
2020/10/12	1	38.45	0	0.00	38.35	1	3,055	0.03%
2020/09/24	12	37.70	0	0.00	37.75	12	3,600	0.33%
2020/09/23	0	0.00	1	38.65	38.70	-1	3,607	-0.03%
2020/09/22	0	0.00	2	38.80	39.00	-2	3,622	-0.06%
2020/09/14	1	39.85	0	0.00	39.80	1	3,626	0.03%
2020/09/11	0	0.00	1	39.30	39.15	-1	3,630	-0.03%
2020/09/10	3	40.17	0	0.00	40.15	3	3,598	0.08%
2020/09/09	1	40.35	5	40.35	40.35	-4	3,577	-0.11%
2020/09/08	11	40.52	2	40.38	40.20	9	3,557	0.25%
2020/09/07	10	41.62	0	0.00	41.60	10	3,515	0.28%
2020/09/04	10	42.25	1	41.70	42.70	9	3,435	0.26%
2020/09/03	6	41.74	7	41.22	41.90	-1	3,382	-0.03%
2020/08/31	39	40.39	6	40.33	40.45	33	3,253	1.01%
2020/08/26	0	0.00	4	38.55	38.60	-4	3,150	-0.13%
2020/08/24	0	0.00	10	38.05	38.10	-10	3,140	-0.32%
2020/08/21	0	0.00	20	37.80	38.15	-20	3,150	-0.63%
2020/08/20	1	37.90	0	0.00	37.30	1	3,144	0.03%
2020/08/19	5	40.19	6	40.39	39.55	-1	3,058	-0.03%
2020/08/18	4	39.98	4	39.88	40.10	0	2,961	0.00%
2020/08/17	0	0.00	6	39.58	39.35	-6	2,871	-0.21%
2020/08/14	4	38.99	3	39.10	39.15	1	2,826	0.04%
2020/08/13	4	38.95	1	39.75	39.25	3	2,801	0.11%
2020/08/11	1	39.00	2	39.10	39.15	-1	2,715	-0.04%
2020/08/10	2	39.15	0	0.00	38.90	2	2,686	0.07%
2020/08/07	6	38.78	4	39.15	39.25	2	2,659	0.08%
2020/08/06	0	0.00	4	38.55	38.70	-4	2,595	-0.15%
2020/08/05	2	38.15	3	37.67	38.15	-1	2,456	-0.04%
2020/08/04	0	0.00	1	36.50	36.50	-1	2,386	-0.04%
2020/08/03	4	36.36	0	0.00	36.10	4	2,385	0.17%
2020/07/27	31	36.09	2	35.95	35.90	29	2,417	1.20%
2020/07/24	2	36.70	30	36.90	36.65	-28	2,409	-1.16%
2020/07/20	0	0.00	2	37.35	37.40	-2	2,411	-0.08%
2020/07/16	2	37.93	1	38.00	38.00	1	2,412	0.04%
2020/07/14	1	37.85	0	0.00	37.65	1	2,279	0.04%
2020/07/09	3	38.30	0	0.00	38.00	3	2,233	0.13%
2020/07/08	2	40.20	0	0.00	40.20	2	2,138	0.09%
2020/07/07	1	40.90	1	40.45	40.10	0	2,056	0.00%
2020/07/02	0	0.00	3	38.82	38.95	-3	1,972	-0.15%
2020/06/24	1	38.00	0	0.00	38.00	1	1,931	0.05%
2020/06/23	1	37.70	0	0.00	37.80	1	1,948	0.05%
2020/06/19	0	0.00	1	37.90	37.70	-1	1,968	-0.05%
2020/06/15	1	37.30	0	0.00	37.00	1	2,042	0.05%
2020/06/11	0	0.00	10	38.25	38.20	-10	2,092	-0.48%
2020/06/08	1	38.90	0	0.00	38.65	1	2,085	0.05%
2020/06/05	12	38.30	1	38.50	38.80	11	2,038	0.54%
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/06/02	30	36.70	1	36.80	36.60	29	1,958	1.48%
2020/05/27	1	36.25	1	36.10	36.15	0	1,940	0.00%
2020/05/21	1	36.80	0	0.00	36.70	1	1,972	0.05%
2020/05/15	1	35.50	0	0.00	35.80	1	2,001	0.05%
2020/05/13	1	36.95	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	37.05	0	0.00	37.15	1	1,965	0.05%
2020/05/05	41	37.69	41	37.51	37.50	0	1,920	0.00%
2020/04/30	0	0.00	0.2	37.50	37.30	-0.2	1,901	-0.01%
2020/04/29	0	0.00	1.2	37.03	36.95	-1.2	1,895	-0.06%
2020/04/28	1	37.05	0	0.00	36.90	1	1,899	0.05%
2020/04/24	0	0.00	0.1	35.75	35.50	-0.1	1,887	-0.01%
2020/04/22	0	0.00	1	35.30	35.40	-1	1,892	-0.05%
2020/04/16	0	0.00	1	34.60	35.25	-1	1,874	-0.05%
2020/04/15	6	35.57	7	35.05	35.20	-1	1,867	-0.05%
2020/04/13	0	0.00	1	33.85	33.65	-1	1,898	-0.05%
2020/04/10	1	33.95	1	34.10	34.10	0	1,941	0.00%
2020/04/09	2	33.88	4	33.96	33.90	-2	2,067	-0.10%
2020/04/08	2	32.45	1	33.60	33.50	1	2,052	0.05%
2020/04/07	2	31.78	1	31.65	31.80	1	2,036	0.05%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/03/31	0	0.00	0.1	30.80	29.85	-0.1	2,100	0.00%
2020/03/25	2	29.70	1	29.70	29.60	1	2,303	0.04%
2020/03/18	0.1	29.20	0	0.00	28.60	0.1	2,311	0.00%
2020/03/17	9	29.02	9	29.19	28.65	0	2,324	0.00%
2020/03/16	11	29.59	65	28.36	28.50	-54	2,293	-2.35%
2020/03/13	7	28.53	100	28.75	29.25	-93	2,295	-4.05%
2020/03/12	21	32.95	65	32.88	31.60	-44	2,293	-1.92%
2020/03/09	0	0.00	5	36.25	35.90	-5	2,368	-0.21%
2020/03/04	2	37.35	0	0.00	37.40	2	2,368	0.08%
2020/03/03	43	38.07	0	0.00	37.70	43	2,373	1.81%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1.1	38.51	23	39.09	39.40	-21.9	2,350	-0.93%
2020/02/24	1	38.80	0	0.00	38.70	1	2,328	0.04%
2020/02/21	1	39.20	1	39.45	39.10	0	2,322	0.00%
2020/02/20	20	39.30	1	39.60	39.05	19	2,319	0.82%
2020/02/10	1	36.85	1	36.85	37.00	0	2,313	0.00%
2020/02/07	1	38.15	1	38.20	37.50	0	2,319	0.00%
2020/02/06	0	0.00	10	38.50	38.35	-10	2,310	-0.43%
2020/02/05	0	0.00	10	38.70	38.00	-10	2,314	-0.43%
2020/02/04	0	0.00	20	38.53	38.70	-20	2,318	-0.86%
2020/02/03	1	36.05	1	36.70	37.10	0	2,340	0.00%
2020/01/31	1.2	38.48	0	0.00	38.50	1.2	2,324	0.05%
2020/01/30	2	38.93	0	0.00	38.50	2	2,327	0.09%
2020/01/16	1	42.75	0	0.00	42.80	1	2,304	0.04%
2020/01/15	0	0.00	10	43.00	42.85	-10	2,295	-0.44%
2020/01/14	1	42.95	9	43.00	43.40	-8	2,302	-0.35%
2020/01/10	0	0.00	1	43.20	42.80	-1	2,357	-0.04%
2020/01/09	0	0.00	1	43.25	43.00	-1	2,356	-0.04%
2020/01/08	2	42.93	0	0.00	42.70	2	2,347	0.09%
2020/01/07	1	43.00	0	0.00	43.15	1	2,344	0.04%
2020/01/06	0	0.00	1	43.80	44.00	-1	2,279	-0.04%
2020/01/03	52	45.40	5	44.58	44.30	47	2,241	2.10%
2020/01/02	0	0.00	1	44.20	44.05	-1	2,112	-0.05%
2019/12/31	3	43.98	1	44.00	44.05	2	2,082	0.10%
2019/12/30	54	44.21	60	44.63	44.65	-6	2,044	-0.29%
2019/12/26	0	0.00	2	43.15	42.75	-2	1,943	-0.10%
2019/12/25	0	0.00	3	43.05	42.90	-3	2,025	-0.15%
2019/12/24	0	0.00	1	43.00	42.90	-1	2,020	-0.05%
2019/12/23	7	42.41	1	43.00	42.15	6	2,006	0.30%
2019/12/20	7	44.06	16	44.55	43.35	-9	1,974	-0.46%
2019/12/19	15	43.90	0	0.00	43.95	15	1,810	0.83%
2019/12/18	0	0.00	2	43.53	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	4	43.40	43.15	-4	1,746	-0.23%
2019/12/16	2.2	43.13	0	0.00	43.40	2.2	1,719	0.13%
2019/12/13	0	0.00	3	42.65	42.50	-3	1,681	-0.18%
2019/12/12	0	0.00	2	42.55	42.30	-2	1,649	-0.12%
2019/12/09	3	42.05	20	42.00	41.70	-17	1,550	-1.10%
2019/12/06	0	0.00	15	41.12	41.65	-15	1,494	-1.00%
2019/12/05	2	40.33	0	0.00	40.25	2	1,436	0.14%
2019/12/04	2	40.70	1	40.55	40.40	1	1,471	0.07%
2019/12/02	1	39.35	0	0.00	39.35	1	1,401	0.07%
2019/11/29	2	39.65	2	39.75	39.70	0	1,406	0.00%
2019/11/28	1	39.80	2	40.30	39.80	-1	1,418	-0.07%
2019/11/27	0	0.00	1	39.80	39.95	-1	1,472	-0.07%
2019/11/26	0	0.00	1	39.80	39.85	-1	1,468	-0.07%
2019/11/25	0	0.00	0.2	39.35	39.25	-0.2	1,444	-0.01%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	1	38.75	0	0.00	38.80	1	1,460	0.07%
2019/11/18	0	0.00	10	38.90	38.95	-10	1,476	-0.68%
2019/11/15	5	38.90	0	0.00	38.85	5	1,482	0.34%
2019/11/14	2	39.15	0	0.00	39.15	2	1,486	0.13%
2019/11/12	10	38.70	0	0.00	38.95	10	1,504	0.66%
2019/11/11	0	0.00	2	39.20	38.60	-2	1,525	-0.13%
2019/11/07	0	0.00	1	39.90	39.50	-1	1,522	-0.07%
2019/11/06	0	0.00	1	40.00	39.55	-1	1,513	-0.07%
2019/10/31	10	39.60	0	0.00	40.90	10	1,505	0.66%
2019/10/30	3	39.73	0	0.00	40.15	3	1,471	0.20%
2019/10/29	13	40.05	0	0.00	40.00	13	1,458	0.89%
2019/10/28	0	0.00	2	41.30	41.05	-2	1,470	-0.14%
2019/10/23	0	0.00	12	41.14	41.00	-12	1,439	-0.83%
2019/10/22	2	41.50	0	0.00	41.35	2	1,441	0.14%
2019/10/21	0	0.00	13	41.37	41.35	-13	1,426	-0.91%
2019/10/18	0	0.00	1	40.35	40.35	-1	1,372	-0.07%
2019/10/16	1	39.75	0	0.00	39.75	1	1,360	0.07%
2019/10/09	10	39.85	0	0.00	39.10	10	1,358	0.74%
2019/10/08	10	40.20	8	40.20	40.10	2	1,355	0.15%
2019/10/04	10	39.80	0	0.00	39.80	10	1,377	0.73%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/01	3	40.63	4	40.76	40.90	-1	1,644	-0.06%
2019/09/26	0	0.00	2	39.00	39.05	-2	1,632	-0.12%
2019/09/19	0	0.00	3	39.50	39.50	-3	1,698	-0.18%
2019/09/09	4	40.06	0	0.00	39.65	4	1,939	0.21%
2019/09/06	3	41.03	2	40.60	40.60	1	1,926	0.05%
2019/09/05	0	0.00	5	42.51	42.05	-5	1,903	-0.26%
2019/09/02	2	41.25	0	0.00	41.85	2	1,963	0.10%
2019/08/30	3	42.00	8	41.98	41.40	-5	1,962	-0.25%
2019/08/29	4	40.40	2	40.30	40.25	2	1,913	0.10%
2019/08/27	1	40.60	1	40.90	40.25	0	1,922	0.00%
2019/08/26	0	0.00	4	41.04	40.50	-4	1,925	-0.21%
2019/08/20	3	41.95	1	42.05	41.30	2	1,959	0.10%
2019/08/19	0	0.00	2	41.40	41.70	-2	1,963	-0.10%
2019/08/16	1	41.10	4	41.08	41.00	-3	1,981	-0.15%
2019/08/15	2	39.60	3	39.85	40.30	-1	1,971	-0.05%
2019/08/14	1	41.00	2	41.00	40.85	-1	1,973	-0.05%
2019/08/13	3	40.30	20	39.80	40.35	-17	1,957	-0.87%
2019/08/12	7	39.54	1	39.30	40.00	6	1,965	0.31%
2019/08/06	20	38.55	0	0.00	39.45	20	1,996	1.00%
2019/08/02	2	40.48	0	0.00	40.25	2	2,051	0.10%
2019/08/01	2	41.45	0	0.00	41.30	2	2,063	0.10%
2019/07/30	4	42.15	5	42.43	41.70	-1	2,092	-0.05%
2019/07/26	0	0.00	7	42.12	42.25	-7	2,089	-0.33%
2019/07/24	0	0.00	2	42.00	41.55	-2	2,117	-0.09%
2019/07/23	0	0.00	1	41.70	41.70	-1	2,189	-0.05%
2019/07/22	2	41.05	1	41.15	41.10	1	2,223	0.04%
2019/07/19	5	41.15	20	41.10	41.00	-15	2,238	-0.67%
2019/07/18	2	41.13	0	0.00	40.95	2	2,274	0.09%
2019/07/16	0	0.00	5	42.15	42.25	-5	2,368	-0.21%
2019/07/15	1	41.50	4	41.60	41.75	-3	2,528	-0.12%
2019/07/12	1	41.95	1	42.15	41.85	0	2,943	0.00%
2019/07/11	0	0.00	2	42.30	42.05	-2	3,046	-0.07%
2019/07/09	18	42.28	4	42.10	41.80	14	3,143	0.45%
2019/07/08	4	46.44	0	0.00	46.50	4	3,069	0.13%
2019/07/05	4	45.98	2	46.10	46.00	2	3,050	0.07%
2019/07/04	0	0.00	4	46.00	46.05	-4	3,035	-0.13%
2019/07/03	2	45.20	0	0.00	44.95	2	3,051	0.07%
2019/07/02	2	45.10	0	0.00	45.35	2	3,074	0.07%
2019/07/01	4	45.09	0	0.00	45.15	4	3,094	0.13%
2019/06/25	20	44.20	1	45.30	44.20	19	3,672	0.52%
2019/06/21	10	44.30	0	0.00	44.20	10	3,702	0.27%
2019/06/19	11	44.26	0	0.00	43.90	11	3,704	0.30%
2019/06/18	23	44.09	1	44.00	43.90	22	3,689	0.60%
2019/06/17	0	0.00	1	43.55	44.20	-1	3,652	-0.03%
2019/06/14	21	42.40	0	0.00	42.30	21	3,625	0.58%
2019/06/13	1	42.20	2	42.70	42.30	-1	3,633	-0.03%
2019/06/12	3	43.90	10	43.50	43.40	-7	3,652	-0.19%
2019/06/10	1	42.60	1	42.30	42.60	0	3,723	0.00%
2019/06/06	10	41.80	0	0.00	41.75	10	3,746	0.27%
2019/05/30	5	42.22	0	0.00	42.90	5	4,058	0.12%
2019/05/28	0	0.00	1	42.15	42.65	-1	4,211	-0.02%
2019/05/22	1	43.40	0	0.00	42.80	1	4,480	0.02%
2019/05/20	0	0.00	3	42.43	42.20	-3	4,785	-0.06%
2019/05/14	3	43.23	3	43.90	44.50	0	5,093	0.00%
2019/05/10	0	0.00	6	46.00	46.40	-6	5,309	-0.11%
2019/05/09	7	47.61	1	46.25	46.30	6	5,301	0.11%
2019/05/08	3	46.97	2	47.15	47.15	1	5,339	0.02%
2019/05/06	1	46.70	0	0.00	46.65	1	5,445	0.02%
2019/05/02	0	0.00	1	48.00	48.05	-1	5,454	-0.02%
2019/04/30	1	47.05	1	47.40	47.60	0	5,452	0.00%
2019/04/29	2	48.05	10	47.20	47.00	-8	5,443	-0.15%
2019/04/25	1	50.30	2	50.30	50.40	-1	5,380	-0.02%
2019/04/24	4	50.90	0	0.00	50.40	4	5,410	0.07%
2019/04/23	1	50.60	1	51.10	51.00	0	5,414	0.00%
2019/04/22	1	51.20	0	0.00	50.40	1	5,390	0.02%
2019/04/19	13	52.12	4	51.28	51.50	9	5,344	0.17%
2019/04/18	106	52.37	23	54.20	51.90	83	5,217	1.59%	大買/
2019/04/17	10	51.92	8	52.04	52.10	2	4,912	0.04%
2019/04/16	2	50.75	1	51.20	51.20	1	4,821	0.02%
2019/04/15	5	51.58	4	52.05	50.80	1	4,788	0.02%
2019/04/12	7	51.17	6	51.05	51.20	1	4,768	0.02%
2019/04/11	2	51.45	2	51.35	50.50	0	4,731	0.00%
2019/04/10	0	0.00	4	50.40	50.80	-4	4,659	-0.09%
2019/04/09	4	50.83	4	50.73	50.40	0	4,635	0.00%
2019/04/08	6	50.15	1	50.50	49.60	5	4,577	0.11%
2019/04/03	3	49.62	3	49.70	49.90	0	4,572	0.00%
2019/04/02	5	49.70	11	49.23	49.20	-6	4,554	-0.13%
2019/04/01	9	50.80	2	50.95	49.55	7	4,514	0.16%
2019/03/29	13	51.29	4	51.75	51.00	9	4,422	0.20%
2019/03/28	6	50.03	7	50.51	50.20	-1	4,217	-0.02%
2019/03/27	2	48.70	0	0.00	49.10	2	4,070	0.05%
2019/03/26	0	0.00	1	48.10	47.95	-1	4,058	-0.02%
2019/03/25	2	47.78	1	47.90	47.95	1	4,079	0.02%
2019/03/22	2	48.78	2	48.53	48.85	0	4,131	0.00%
2019/03/21	1	48.10	1	48.00	48.00	0	4,149	0.00%
2019/03/19	1	47.65	0	0.00	47.70	1	4,255	0.02%
2019/03/18	2	47.75	0	0.00	47.80	2	4,279	0.05%
2019/03/15	0	0.00	3	48.72	48.30	-3	4,320	-0.07%
2019/03/14	1	48.40	3	48.70	48.20	-2	4,347	-0.05%
2019/03/13	2	47.25	2	47.30	47.35	0	4,420	0.00%
2019/03/11	1	48.60	0	0.00	48.60	1	4,576	0.02%
2019/03/08	1	49.30	1	48.80	48.95	0	4,900	0.00%
2019/03/07	1	49.30	10	49.30	48.90	-9	5,053	-0.18%
2019/03/05	2	50.90	9	50.56	49.40	-7	5,330	-0.13%
2019/02/27	3	47.12	23	47.90	48.60	-20	5,299	-0.38%
2019/02/26	2	49.15	2	49.10	48.30	0	5,304	0.00%
2019/02/25	1	49.60	0	0.00	49.65	1	5,363	0.02%
2019/02/22	0	0.00	1	49.15	49.25	-1	5,642	-0.02%
2019/02/21	7	49.70	1	49.50	49.65	6	5,740	0.10%
2019/02/20	8	49.50	6	49.33	49.45	2	6,090	0.03%
2019/02/19	2	48.73	6	48.38	48.20	-4	6,410	-0.06%
2019/02/18	3	47.33	21	47.12	47.00	-18	6,365	-0.28%
2019/02/15	0	0.00	34	46.34	46.30	-34	6,500	-0.52%
2019/02/13	3	46.92	4	46.84	47.50	-1	6,440	-0.02%
2019/02/12	7	46.55	6	46.23	46.30	1	6,335	0.02%
2019/02/11	3	46.02	3	46.07	46.15	0	6,297	0.00%
2019/01/29	6	43.98	0	0.00	43.90	6	6,405	0.09%
2019/01/18	1	41.95	2	41.95	42.05	-1	7,145	-0.01%
2019/01/15	10	41.70	0	0.00	42.00	10	7,408	0.13%
2019/01/10	1	40.85	8	40.71	40.80	-7	7,608	-0.09%
2019/01/08	1	39.50	2	39.78	39.80	-1	7,699	-0.01%
2019/01/07	1	38.55	2	38.90	39.00	-1	7,804	-0.01%
2019/01/04	10	37.50	0	0.00	37.70	10	8,013	0.12%
2019/01/02	1	39.60	1	38.90	38.90	0	8,227	0.00%
2018/12/27	1	39.60	1	39.45	39.35	0	8,678	0.00%
2018/12/25	2	39.18	0	0.00	39.15	2	8,747	0.02%
2018/12/24	1	39.65	1	39.85	40.00	0	8,822	0.00%
2018/12/22	1	39.20	1	39.70	39.30	0	8,865	0.00%
2018/12/21	0	0.00	1	40.10	40.10	-1	8,977	-0.01%
2018/12/20	2	39.10	0	0.00	39.25	2	9,028	0.02%
2018/12/17	0	0.00	1	43.30	42.35	-1	9,208	-0.01%
2018/12/14	1	42.65	1	41.55	43.40	0	9,231	0.00%
2018/12/13	0	0.00	1	42.60	42.10	-1	9,257	-0.01%
2018/12/10	0	0.00	2	41.35	41.00	-2	9,549	-0.02%
2018/12/06	21	40.80	3	40.40	41.35	18	9,661	0.19%
2018/12/05	1	43.60	0	0.00	43.70	1	9,644	0.01%
2018/12/04	0	0.00	2	45.75	45.30	-2	9,765	-0.02%
2018/12/03	19	45.92	27	46.12	46.00	-8	9,903	-0.08%
2018/11/30	2	44.30	2	43.65	42.85	0	9,702	0.00%
2018/11/29	1	42.55	0	0.00	42.60	1	9,660	0.01%
2018/11/28	2	43.30	5	43.11	43.35	-3	9,822	-0.03%
2018/11/27	4	42.03	3	42.53	42.70	1	10,097	0.01%
2018/11/26	0	0.00	1	41.90	41.90	-1	10,169	-0.01%
2018/11/23	1	40.70	0	0.00	40.95	1	10,650	0.01%
2018/11/22	0	0.00	1	42.85	42.20	-1	11,237	-0.01%
2018/11/21	1	43.85	1	44.20	43.45	0	11,316	0.00%
2018/11/20	1	43.15	0	0.00	42.85	1	11,248	0.01%
2018/11/19	13	43.19	7	42.81	43.35	6	11,244	0.05%
2018/11/16	12	39.87	9	42.10	42.45	3	10,913	0.03%
2018/11/15	4	38.49	0	0.00	38.60	4	10,502	0.04%
2018/11/14	3	38.30	1	38.50	38.15	2	10,558	0.02%
2018/11/13	6	35.70	6	35.54	36.30	0	10,537	0.00%
2018/11/02	25	39.53	22	39.74	38.50	3	12,206	0.02%
2018/11/01	14	38.33	16	38.15	38.00	-2	12,109	-0.02%
2018/10/31	3	35.33	4	35.51	35.60	-1	12,270	-0.01%
2018/10/30	3	34.08	5	34.43	33.80	-2	12,463	-0.02%
2018/10/29	3	34.97	5	35.07	34.90	-2	12,819	-0.02%
2018/10/26	9	35.21	6	34.35	34.35	3	13,108	0.02%
2018/10/25	4	34.70	2	34.95	34.30	2	13,319	0.02%
2018/10/24	2	37.20	2	37.70	37.20	0	13,823	0.00%
2018/10/23	9	38.27	7	38.29	37.20	2	14,375	0.01%
2018/10/22	9	36.96	11	37.15	38.20	-2	14,660	-0.01%
2018/10/19	12	36.02	9	36.22	36.25	3	14,996	0.02%
2018/10/17	9	38.70	7	38.99	37.95	2	15,515	0.01%
2018/10/16	2	38.88	4	39.28	38.70	-2	15,752	-0.01%
2018/10/15	2	38.10	2	38.38	38.10	0	16,077	0.00%
2018/10/12	5	37.32	19	38.40	38.00	-14	16,424	-0.09%
2018/10/11	9	35.97	8	36.04	35.65	1	16,551	0.01%
2018/10/09	5	39.86	7	39.91	39.60	-2	16,632	-0.01%
2018/10/08	9	38.46	9	38.75	38.70	0	16,608	0.00%
2018/10/05	18	42.70	12	43.04	40.55	6	16,636	0.04%
2018/10/04	2	45.05	1	44.70	44.50	1	16,728	0.01%
2018/10/03	4	45.30	3	45.03	44.85	1	16,756	0.01%
2018/10/02	14	45.96	13	45.52	45.45	1	16,880	0.01%
2018/10/01	3	45.45	3	45.50	45.50	0	16,997	0.00%
2018/09/28	8	44.88	4	44.81	44.70	4	17,123	0.02%
2018/09/27	11	45.90	12	45.72	44.55	-1	17,100	-0.01%
2018/09/26	8	47.51	8	46.96	46.65	0	17,279	0.00%
2018/09/25	1	47.55	0	0.00	47.15	1	17,431	0.01%
2018/09/21	1	47.40	1	47.30	47.45	0	17,599	0.00%
2018/09/20	14	46.35	17	46.38	46.30	-3	17,626	-0.02%
2018/09/19	7	46.96	7	46.99	45.90	0	17,739	0.00%
2018/09/18	17	47.11	13	46.30	46.20	4	18,029	0.02%
2018/09/17	26	48.25	22	47.60	47.50	4	18,147	0.02%
2018/09/14	6	47.00	5	47.10	47.20	1	18,202	0.01%
2018/09/13	3	47.23	3	47.00	45.30	0	18,300	0.00%
2018/09/12	29	46.78	29	46.37	46.20	0	18,486	0.00%
2018/09/11	8	48.12	10	48.26	47.95	-2	18,890	-0.01%
2018/09/10	7	47.31	5	47.75	46.90	2	19,253	0.01%
2018/09/07	19	49.07	12	49.53	48.00	7	19,522	0.04%
2018/09/06	5	52.06	12	51.98	51.40	-7	19,801	-0.04%
2018/09/05	5	52.16	4	52.05	51.70	1	20,055	0.00%
2018/09/04	17	52.93	12	52.71	52.50	5	20,382	0.02%
2018/09/03	33	54.60	36	53.85	53.20	-3	20,383	-0.01%
2018/08/31	24	58.53	20	59.08	59.10	4	20,235	0.02%
2018/08/30	12	58.58	12	59.03	59.50	0	20,644	0.00%
2018/08/29	36	58.26	65	57.60	58.60	-29	20,528	-0.14%
2018/08/28	12	54.21	14	54.39	53.70	-2	20,044	-0.01%
2018/08/27	13	53.35	10	53.08	53.60	3	20,136	0.01%
2018/08/24	7	51.23	7	51.39	51.20	0	20,142	0.00%
2018/08/23	7	51.36	1	50.90	50.90	6	20,315	0.03%
2018/08/22	1	52.90	2	52.90	52.80	-1	20,443	0.00%
2018/08/21	1	53.50	0	0.00	53.30	1	20,954	0.00%
2018/08/20	0	0.00	5	52.36	53.10	-5	21,048	-0.02%
2018/08/17	14	53.79	8	53.50	51.70	6	21,292	0.03%
2018/08/16	10	52.50	16	52.08	53.00	-6	21,414	-0.03%
2018/08/15	18	51.62	5	51.62	50.90	13	21,712	0.06%
2018/08/14	20	53.82	16	54.04	53.00	4	21,833	0.02%
2018/08/13	23	53.17	16	53.23	53.00	7	21,720	0.03%
2018/08/10	27	55.01	14	55.20	54.70	13	21,906	0.06%
2018/08/09	14	55.99	30	56.65	57.20	-16	22,026	-0.07%
2018/08/08	16	55.40	14	55.98	54.00	2	21,777	0.01%
2018/08/07	15	56.91	13	56.65	57.00	2	21,945	0.01%
2018/08/06	22	56.22	22	56.09	56.10	0	21,671	0.00%
2018/08/03	21	53.68	35	54.21	55.10	-14	21,681	-0.06%
2018/08/02	32	52.93	11	52.05	52.60	21	21,360	0.10%
2018/08/01	21	56.02	22	56.18	56.30	-1	21,195	0.00%
2018/07/31	42	55.19	25	56.29	55.00	17	21,293	0.08%
2018/07/30	38	59.09	33	59.11	56.90	5	21,006	0.02%
2018/07/27	25	62.52	21	61.34	63.20	4	20,592	0.02%
2018/07/26	35	60.69	27	60.50	59.50	8	20,199	0.04%
2018/07/25	17	58.76	21	58.56	60.50	-4	19,772	-0.02%
2018/07/24	22	59.36	13	58.78	59.30	9	19,543	0.05%
2018/07/23	12	57.07	15	57.97	58.40	-3	19,192	-0.02%
2018/07/20	23	61.70	18	59.74	57.50	5	18,857	0.03%
2018/07/19	15	62.52	9	62.93	62.50	6	18,399	0.03%
2018/07/18	8	66.43	7	67.10	63.10	1	17,954	0.01%
2018/07/17	14	71.29	8	71.36	70.10	6	17,612	0.03%
2018/07/16	4	75.93	57	74.20	74.00	-53	17,421	-0.30%
2018/07/13	11	79.35	4	79.25	77.40	7	17,352	0.04%
2018/07/12	3	76.70	21	77.67	79.60	-18	17,118	-0.11%
2018/07/11	2	75.00	1	74.10	74.10	1	16,907	0.01%
2018/07/10	116	76.57	9	74.62	75.40	107	16,942	0.63%	大買/鉅額交易
2018/07/09	4	75.05	7	75.11	74.70	-3	16,812	-0.02%
2018/07/06	8	71.39	8	71.84	71.20	0	16,621	0.00%
2018/07/05	4	76.60	5	78.92	74.30	-1	16,436	-0.01%
2018/07/04	29	80.32	42	77.78	78.00	-13	16,343	-0.08%
2018/07/03	57	84.52	48	83.88	80.30	9	16,062	0.06%
2018/07/02	28	83.34	28	83.69	82.00	0	15,824	0.00%
2018/06/29	11	81.79	12	81.35	81.00	-1	15,564	-0.01%
2018/06/28	13	80.87	5	81.08	79.50	8	15,407	0.05%
2018/06/27	32	84.89	26	85.65	81.70	6	15,197	0.04%
2018/06/26	2	81.40	6	81.25	83.80	-4	14,811	-0.03%
2018/06/25	14	80.08	3	80.53	79.00	11	14,555	0.08%
2018/06/22	9	83.27	4	83.93	82.00	5	14,376	0.03%
2018/06/21	5	85.48	6	85.97	84.80	-1	14,108	-0.01%
2018/06/20	16	88.22	16	88.33	83.90	0	13,863	0.00%
2018/06/19	40	90.04	43	90.42	92.50	-3	13,401	-0.02%
2018/06/15	10	88.56	13	88.67	86.20	-3	12,909	-0.02%
2018/06/14	58	87.14	53.3	87.42	88.40	4.8	12,439	0.04%
2018/06/13	30	82.62	37	83.43	82.50	-7	11,881	-0.06%
2018/06/12	38	83.83	34	84.49	81.40	4	11,487	0.03%
2018/06/11	35	78.54	36	79.20	81.20	-1	10,989	-0.01%
2018/06/08	24	73.85	18	73.88	73.90	6	10,619	0.06%
2018/06/07	22	72.86	25	72.82	72.10	-3	10,315	-0.03%
2018/06/06	30	69.05	43	69.46	71.10	-13	9,695	-0.13%
2018/06/05	26	64.70	12	65.27	64.70	14	9,274	0.15%
2018/06/04	19	68.11	19	68.71	67.00	0	9,060	0.00%
2018/06/01	31	65.40	25	65.54	68.40	6	8,759	0.07%
2018/05/31	12	69.78	16	65.84	63.50	-4	8,530	-0.05%
2018/05/30	51	66.26	47	66.42	67.60	4	8,298	0.05%
2018/05/29	34	68.20	43	68.81	68.00	-9	8,049	-0.11%
2018/05/28	14	64.39	19.1	64.80	66.10	-5.1	7,484	-0.07%
2018/05/25	30	58.09	41	58.59	60.10	-11	7,226	-0.15%
2018/05/24	33	54.41	18	54.78	54.70	15	6,818	0.22%
2018/05/23	152	50.03	169	51.58	53.60	-17	6,462	-0.26%	大買/大賣/
2018/05/22	31	50.49	14	50.20	50.00	17	5,898	0.29%
2018/05/21	27	47.31	27	47.36	48.60	0	5,531	0.00%
2018/05/18	83	48.87	83	48.16	47.30	0	5,303	0.00%
2018/05/17	10	47.64	12	47.70	48.70	-2	4,741	-0.04%
2018/05/16	11	47.23	17	46.95	47.00	-6	4,302	-0.14%
2018/05/15	6	47.16	10.1	47.97	48.40	-4.1	4,095	-0.10%
2018/05/14	4	44.00	1	44.40	45.00	3	3,717	0.08%
2018/05/11	8	40.45	29	40.37	40.95	-21	3,612	-0.58%
2018/05/10	1	37.25	3	37.48	37.25	-2	3,268	-0.06%
2018/05/09	8	37.39	2	37.20	37.80	6	3,153	0.19%
2018/05/08	14	36.73	41	36.99	37.10	-27	2,984	-0.90%
2018/05/07	1	35.20	3	35.90	36.70	-2	2,594	-0.08%
2018/05/04	2	33.98	2	33.40	33.40	0	2,251	0.00%
2018/04/30	1	32.00	1	31.60	31.25	0	1,998	0.00%
2018/04/24	0	0.00	3	31.00	31.20	-3	2,061	-0.15%
2018/04/17	0	0.00	14	32.64	31.80	-14	2,501	-0.56%
2018/04/16	20	32.82	2	32.73	33.30	18	2,483	0.72%
2018/04/10	1	30.70	0	0.00	30.70	1	2,521	0.04%
2018/03/30	0	0.00	1	30.90	30.80	-1	2,747	-0.04%
2018/03/28	1	31.30	1	31.35	30.90	0	2,788	0.00%
2018/03/27	27	31.66	26	31.66	31.65	1	2,814	0.04%
2018/03/23	6	30.24	4	30.26	30.45	2	2,788	0.07%
2018/03/22	27	32.04	29	32.71	32.05	-2	2,764	-0.07%
2018/03/21	0	0.00	10	31.60	31.65	-10	2,698	-0.37%
2018/03/20	0	0.00	35	31.71	31.55	-35	2,700	-1.30%
2018/03/13	35	31.00	0	0.00	31.05	35	2,706	1.29%
2018/03/12	10	31.15	0	0.00	30.80	10	2,771	0.36%
2018/03/07	4	31.15	3	31.27	30.65	1	3,205	0.03%
2018/03/06	2	31.98	0	0.00	31.60	2	3,505	0.06%
2018/03/05	1	32.00	6	32.44	32.00	-5	3,547	-0.14%
2018/02/26	0	0.00	40	30.53	30.35	-40	3,543	-1.13%
2018/02/22	1	29.50	1	29.30	29.35	0	3,596	0.00%
2018/02/09	1	27.75	1	27.90	28.50	0	3,653	0.00%
2018/02/08	1	28.95	1	29.20	28.80	0	3,699	0.00%
2018/02/07	1	28.60	1	28.80	28.80	0	3,709	0.00%
2018/02/06	40	29.10	0	0.00	28.20	40	3,731	1.07%
2018/02/05	0	0.00	1	29.75	30.35	-1	3,722	-0.03%
2018/01/30	1	30.35	0	0.00	30.25	1	4,319	0.02%
2018/01/26	1	30.70	1	30.85	30.90	0	4,342	0.00%
2018/01/25	1	31.25	1	31.40	31.10	0	4,329	0.00%
2018/01/24	2	31.65	0	0.00	31.50	2	4,312	0.05%
2018/01/23	0	0.00	2	31.45	31.50	-2	4,310	-0.05%
2018/01/22	0	0.00	1	31.40	32.10	-1	4,289	-0.02%
2018/01/19	2.1	31.73	1	31.45	31.25	1.1	4,246	0.03%
2018/01/18	4	32.18	4	31.94	31.85	0	4,188	0.00%
2018/01/17	3	33.30	2	33.10	32.15	1	4,078	0.02%
2018/01/16	1	34.00	2	34.50	34.80	-1	3,831	-0.03%
2018/01/11	3	32.30	0	0.00	32.00	3	3,509	0.09%
2018/01/10	0	0.00	12	31.56	31.30	-12	3,474	-0.35%
2018/01/09	5	31.50	1	32.20	31.90	4	3,420	0.12%
2018/01/08	4	31.75	47	32.02	31.00	-43	3,373	-1.27%
2018/01/05	1	30.50	1	30.65	30.80	0	3,286	0.00%
2018/01/04	4	31.48	20	30.73	30.80	-16	3,251	-0.49%
2018/01/03	2	30.85	2	31.20	31.35	0	3,194	0.00%
2018/01/02	6	29.95	1	30.25	30.30	5	3,101	0.16%