達方 (8163)-康和-仁愛券商分點個股進出

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
48.60
漲跌
▼0.45
漲幅
-0.92%
成交量
398張
產業
上市電腦週邊類股
482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

達方 (8163)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/08/13	0	0.00	1	52.00	51.80	-1	1,829	-0.05%
2024/07/17	1	59.50	0	0.00	59.10	1	2,320	0.04%
2024/07/15	1	59.20	0	0.00	59.30	1	2,335	0.04%
2024/07/11	0	0.00	2	60.60	60.30	-2	2,336	-0.09%
2024/07/09	1	60.00	0	0.00	60.40	1	2,351	0.04%
2024/07/04	3	62.53	0	0.00	61.50	3	2,314	0.13%
2024/07/03	0	0.00	1	69.30	69.30	-1	2,215	-0.05%
2024/06/06	0	0.00	1	72.50	71.50	-1	2,185	-0.05%
2024/06/04	1	69.50	0	0.00	70.60	1	2,161	0.05%
2024/05/22	0	0.00	4	68.20	67.90	-4	2,811	-0.14%
2024/05/20	1	67.40	0	0.00	66.90	1	2,781	0.04%
2024/05/07	10	70.37	10	71.26	71.80	0	2,569	0.00%
2024/05/06	10	67.65	10	68.00	67.80	0	2,411	0.00%
2024/05/03	0	0.00	0	68.00	67.70	0	2,353	0.00%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/25	0	61.80	0	61.90	61.50	0	2,212	0.00%
2024/04/23	0	60.90	0	0.00	61.30	0	2,215	0.00%
2024/04/19	0	0.00	3	60.57	60.40	-3	2,206	-0.14%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/16	1	60.20	0	0.00	60.10	1	2,196	0.05%
2024/04/11	0	0.00	0.3	61.60	61.50	-0.3	2,301	-0.01%
2024/04/10	0	0.00	1	62.00	62.60	-1	2,301	-0.04%
2024/04/09	2	62.10	0	0.00	62.10	2	2,312	0.09%
2024/04/02	1	62.80	0	0.00	63.00	1	2,325	0.04%
2024/03/21	4	63.60	0	0.00	64.10	4	2,289	0.17%
2024/03/20	0	62.90	2	63.10	62.40	-2	2,288	-0.09%
2024/03/19	0.2	61.90	0	0.00	61.90	0.2	2,245	0.01%
2024/03/15	1	60.30	0	0.00	60.00	1	2,241	0.04%
2024/03/14	0.1	60.70	0	0.00	60.60	0.1	2,225	0.00%
2024/03/13	2	60.80	0	0.00	60.70	2	2,220	0.09%
2024/03/11	0	59.70	0	0.00	59.60	0	2,243	0.00%
2024/03/07	0	0.00	1	60.80	61.00	-1	2,216	-0.05%
2024/03/05	0	60.10	32	58.05	61.40	-32	1,963	-1.63%
2024/03/04	11	55.76	23	55.29	55.90	-12	1,648	-0.73%
2024/03/01	20	54.40	0	0.00	54.40	20	1,616	1.24%
2024/02/29	3	53.90	0	0.00	53.20	3	1,593	0.19%
2024/02/27	20	53.40	0	0.00	53.40	20	1,576	1.27%
2024/02/05	0	0.00	0.3	50.70	50.60	-0.3	1,824	-0.02%
2024/01/03	1	55.60	1	55.20	55.30	0	2,241	0.00%
2023/12/26	0	0.00	2	52.40	52.20	-2	2,092	-0.10%
2023/12/04	0	0.00	2	55.00	55.00	-2	1,687	-0.12%
2023/11/28	0	0.00	1	51.40	52.10	-1	1,527	-0.07%
2023/11/20	0	0.00	1	51.00	51.20	-1	1,361	-0.07%
2023/11/17	1	51.50	4	51.50	51.60	-3	1,329	-0.23%
2023/11/15	4	50.65	0	0.00	50.60	4	1,249	0.32%
2023/11/14	0	0.00	1	50.50	50.20	-1	1,211	-0.08%
2023/11/13	2	51.90	1	51.00	51.00	1	1,175	0.09%
2023/11/10	0	0.00	1	51.20	51.40	-1	1,116	-0.09%
2023/11/09	1	50.30	0	0.00	50.90	1	1,063	0.09%
2023/11/06	2	49.10	0.2	49.90	49.70	1.8	881	0.20%
2023/11/03	1	48.60	0.2	48.70	48.85	0.8	661	0.13%
2023/08/17	1	41.50	0	0.00	42.00	1	895	0.11%
2023/07/19	0	0.00	2	45.20	44.35	-2	878	-0.23%
2023/07/13	2	45.15	0	0.00	45.15	2	869	0.23%
2023/07/12	0	0.00	1	45.20	45.15	-1	858	-0.12%
2023/06/20	1	47.40	0	0.00	47.25	1	778	0.13%
2023/06/16	1	48.10	0	0.00	47.85	1	781	0.13%
2023/05/25	0	0.00	0	46.30	46.65	0	925	0.00%
2023/05/19	0	0.00	1	45.85	45.55	-1	883	-0.11%
2023/05/16	0	0.00	1	45.05	45.10	-1	855	-0.12%
2023/04/17	0	0.00	3	44.60	44.55	-3	896	-0.33%
2023/04/10	1	44.90	0	0.00	44.90	1	825	0.12%
2023/03/30	0	0.00	2	43.80	44.05	-2	763	-0.26%
2023/03/22	0	0.00	10	43.80	44.20	-10	750	-1.33%
2023/03/15	5	43.60	0	0.00	43.25	5	745	0.67%
2023/03/14	3	43.80	0	0.00	43.50	3	740	0.41%
2023/03/10	5	43.80	15	43.70	43.85	-10	726	-1.38%
2023/03/09	20	44.41	5	44.55	44.50	15	713	2.10%
2023/03/08	2	44.50	3	44.87	44.70	-1	671	-0.15%
2023/01/04	0	0.00	1	38.15	38.00	-1	459	-0.22%
2022/12/28	0	0.00	0.4	37.76	37.65	-0.4	479	-0.08%
2022/09/26	1	39.85	0	0.00	39.55	1	620	0.16%
2022/09/22	1	41.15	0	0.00	41.50	1	660	0.15%
2022/09/20	0	0.00	1	42.50	42.40	-1	663	-0.15%
2022/09/13	0	0.00	1	42.05	41.80	-1	675	-0.15%
2022/09/07	1	39.85	0	0.00	39.90	1	692	0.14%
2022/08/10	0	0.00	1	41.40	41.40	-1	723	-0.14%
2022/08/02	0	0.00	2	39.15	39.25	-2	738	-0.27%
2022/07/11	1	37.00	0	0.00	36.95	1	1,118	0.09%
2022/06/16	0	0.00	0.3	42.92	42.10	-0.3	1,249	-0.02%
2022/06/14	1	42.35	1	42.40	42.40	0	1,324	0.00%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/08	0	0.00	0.2	44.95	44.00	-0.2	1,490	-0.01%
2022/05/24	0	0.00	2	43.40	42.90	-2	1,798	-0.11%
2022/05/13	2	42.30	0	0.00	42.30	2	1,779	0.11%
2022/05/10	20	42.61	0	0.00	43.40	20	1,764	1.13%
2022/05/09	0	0.00	20	43.00	43.00	-20	1,758	-1.14%
2022/05/05	2	45.85	0	0.00	45.75	2	1,706	0.12%
2022/05/03	0	0.00	1	47.65	47.75	-1	1,639	-0.06%
2022/04/27	1	47.20	0	0.00	46.95	1	1,650	0.06%
2022/04/25	3	48.43	0	0.00	48.20	3	1,627	0.18%
2022/04/21	0	0.00	30	50.67	50.40	-30	1,612	-1.86%
2022/04/20	31	50.39	3	50.20	50.40	28	1,577	1.77%
2022/04/19	0	0.00	2	49.30	49.65	-2	1,530	-0.13%
2022/04/18	3	48.10	0	0.00	48.40	3	1,519	0.20%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/14	0.2	49.25	0	0.00	48.90	0.2	1,554	0.01%
2022/04/13	0	0.00	2	48.40	48.55	-2	1,568	-0.13%
2022/04/12	2	47.85	0	0.00	47.85	2	1,602	0.12%
2022/04/07	1	48.00	0	0.00	47.90	1	1,710	0.06%
2022/03/31	20	50.20	20	49.67	49.70	0	1,917	0.00%
2022/03/30	0	0.00	1	49.80	50.20	-1	1,983	-0.05%
2022/03/21	0.2	49.35	0	0.00	49.30	0.2	2,122	0.01%
2022/03/18	1.2	48.46	0	0.00	48.40	1.2	2,142	0.06%
2022/03/17	0.2	49.47	0	0.00	49.35	0.2	2,134	0.01%
2022/03/16	0	0.00	1	49.35	49.50	-1	2,147	-0.05%
2022/03/15	1	48.85	0	0.00	49.00	1	2,170	0.05%
2022/03/11	0	0.00	1	48.50	48.40	-1	2,244	-0.04%
2022/03/09	1	46.60	12	48.44	48.30	-11	2,435	-0.45%
2022/03/03	10	46.70	1	46.60	46.70	9	2,736	0.33%
2022/02/10	2	46.70	0	0.00	47.05	2	3,416	0.06%
2022/01/26	0.1	44.90	0	0.00	44.80	0.1	3,474	0.00%
2022/01/25	0.2	45.30	0	0.00	45.00	0.2	3,476	0.01%
2022/01/19	0.2	46.95	0	0.00	46.95	0.2	3,469	0.00%
2022/01/12	0	46.65	0	0.00	46.80	0	3,438	0.00%
2022/01/05	0	0.00	20	49.49	48.85	-20	3,313	-0.60%
2022/01/04	20	49.35	0	0.00	49.35	20	3,280	0.61%
2022/01/03	0	0.00	2	50.60	49.50	-2	3,252	-0.06%
2021/12/30	0	0.00	17	50.54	50.70	-17	3,209	-0.53%
2021/12/29	17	51.06	3	50.80	51.00	14	3,153	0.44%
2021/12/27	0	0.00	40	49.44	49.55	-40	2,955	-1.35%
2021/12/24	10	49.35	2	49.40	49.35	8	2,929	0.27%
2021/12/23	7	48.60	7	48.95	48.60	0	2,836	0.00%
2021/12/22	30	48.53	20	49.03	48.50	10	2,834	0.35%
2021/12/21	20	48.50	0	0.00	48.50	20	2,823	0.71%
2021/12/17	6	48.78	0	0.00	48.80	6	2,782	0.22%
2021/12/16	0	0.00	3	49.75	49.85	-3	2,709	-0.11%
2021/12/15	0.1	48.30	0	0.00	48.20	0.1	2,603	0.00%
2021/12/13	1	48.85	0	0.00	48.85	1	2,526	0.04%
2021/12/10	0	0.00	22	48.45	49.15	-22	2,501	-0.88%
2021/12/09	21	48.32	0	0.00	48.30	21	2,450	0.86%
2021/12/08	2.1	49.01	0	0.00	49.00	2.1	2,383	0.09%
2021/12/07	1	49.95	1	49.75	49.65	0	2,295	0.00%
2021/12/06	2.1	49.37	3	49.70	49.20	-0.9	2,207	-0.04%
2021/12/03	2.4	49.64	31	48.97	49.60	-28.6	2,123	-1.35%
2021/12/02	33	48.71	6	49.82	48.65	27	1,971	1.37%
2021/12/01	0.1	47.30	0	0.00	47.15	0.1	1,611	0.01%
2021/11/30	0.1	46.95	31	46.83	46.50	-30.9	1,580	-1.95%
2021/11/26	1	46.60	0	0.00	46.15	1	1,518	0.07%
2021/11/24	11	46.90	0	0.00	46.00	11	1,473	0.75%
2021/11/23	3	46.93	10	46.80	47.05	-7	1,332	-0.53%
2021/11/22	0	0.00	20	44.30	45.45	-20	1,066	-1.87%
2021/10/19	0	0.00	0	40.70	40.60	0	1,309	0.00%
2021/09/14	0	0.00	1	42.85	43.00	-1	2,020	-0.05%
2021/09/07	0.1	44.30	0	0.00	44.10	0.1	2,073	0.00%
2021/09/02	0.2	44.70	0	0.00	44.75	0.2	2,191	0.01%
2021/08/31	0.1	44.20	25	44.46	44.35	-24.9	2,153	-1.16%
2021/08/30	25	44.05	0	0.00	43.90	25	2,128	1.17%
2021/08/26	0	0.00	10	42.35	42.60	-10	2,102	-0.48%
2021/08/25	10	43.15	0	0.00	42.60	10	2,121	0.47%
2021/08/24	0	0.00	2	41.40	41.35	-2	2,072	-0.10%
2021/08/09	0	0.00	5	48.00	47.95	-5	2,127	-0.23%
2021/08/05	0	0.00	10	47.70	47.85	-10	2,189	-0.46%
2021/08/02	0	0.00	2	47.50	47.50	-2	2,448	-0.08%
2021/07/28	2	46.90	0	0.00	46.50	2	2,525	0.08%
2021/07/26	0	0.00	2	47.80	47.70	-2	2,606	-0.08%
2021/07/23	2	47.70	0	0.00	47.30	2	2,650	0.08%
2021/07/19	2	48.23	10	48.30	48.10	-8	2,857	-0.28%
2021/07/13	10	46.95	0	0.00	46.10	10	2,951	0.34%
2021/07/09	0	0.00	1	46.00	45.90	-1	2,922	-0.03%
2021/07/05	10	45.95	0	0.00	45.90	10	3,086	0.32%
2021/06/29	1	45.20	0	0.00	45.10	1	3,161	0.03%
2021/06/28	0	0.00	5	45.80	45.90	-5	3,144	-0.16%
2021/06/24	0	0.00	3	43.60	43.65	-3	3,118	-0.10%
2021/06/21	0	0.00	2	43.45	43.35	-2	3,139	-0.06%
2021/06/16	0	0.00	5	43.40	43.35	-5	3,179	-0.16%
2021/05/28	5	42.80	0	0.00	42.75	5	3,607	0.14%
2021/05/26	0	0.00	20	42.40	42.25	-20	3,627	-0.55%
2021/05/25	20	42.60	2	42.10	42.25	18	3,663	0.49%
2021/05/24	2	41.05	0	0.00	41.55	2	3,690	0.05%
2021/05/13	0	0.00	1	40.00	41.70	-1	3,741	-0.03%
2021/05/11	0	0.00	1	47.75	46.65	-1	3,625	-0.03%
2021/05/10	10	49.68	5	51.26	49.05	5	3,578	0.14%
2021/05/07	0	0.00	5	49.00	49.00	-5	3,456	-0.14%
2021/05/04	1	47.50	8	46.15	47.00	-7	3,393	-0.21%
2021/04/29	61	51.52	1	51.80	51.20	60	3,286	1.83%
2021/04/28	11	51.73	0	0.00	52.40	11	3,255	0.34%
2021/04/27	1	52.00	0	0.00	52.10	1	3,221	0.03%
2021/04/26	0	0.00	25	50.88	51.20	-25	3,112	-0.80%
2021/04/23	5	49.00	0	0.00	49.50	5	3,069	0.16%
2021/04/22	23	50.38	5	50.00	49.00	18	3,058	0.59%
2021/04/21	11	50.67	19	50.66	51.00	-8	3,010	-0.27%
2021/04/20	11	50.37	1	50.10	50.50	10	2,962	0.34%
2021/04/19	2	49.35	5	49.16	49.15	-3	2,948	-0.10%
2021/04/16	9	47.99	0	0.00	48.25	9	2,934	0.31%
2021/04/12	0	0.00	1	49.00	48.70	-1	2,932	-0.03%
2021/04/09	1	48.50	0	0.00	48.00	1	2,896	0.03%
2021/04/08	0	0.00	1	48.00	49.20	-1	2,818	-0.04%
2021/03/30	1	47.60	0	0.00	47.65	1	2,710	0.04%
2021/03/23	2	46.43	0	0.00	46.30	2	2,685	0.07%
2021/03/18	0	0.00	1	47.45	47.45	-1	2,684	-0.04%
2021/03/17	1	47.55	1	47.45	47.45	0	2,696	0.00%
2021/03/16	0	48.20	4	48.00	47.55	-4	2,723	-0.15%
2021/03/15	1	45.80	0	0.00	46.10	1	2,615	0.04%
2021/03/12	0	0.00	2	46.10	46.05	-2	2,647	-0.08%
2021/03/04	2	45.58	0	0.00	45.35	2	2,773	0.07%
2021/02/22	5	44.15	0	0.00	44.15	5	2,748	0.18%
2021/02/19	3	43.55	0	0.00	43.55	3	2,722	0.11%
2021/01/22	0	0.00	8	41.35	41.35	-8	3,087	-0.26%
2021/01/21	0	0.00	1	40.60	41.15	-1	3,093	-0.03%
2021/01/15	5	44.10	0	0.00	44.10	5	3,052	0.16%
2021/01/14	1	45.25	0	0.00	44.95	1	3,040	0.03%
2020/12/17	10	43.50	30	42.83	42.85	-20	2,738	-0.73%
2020/12/16	20	43.35	0	0.00	43.35	20	2,738	0.73%
2020/12/10	1	44.75	0	0.00	44.70	1	2,658	0.04%
2020/12/08	1	45.80	40	46.63	45.75	-39	2,577	-1.51%
2020/12/07	30	46.70	0	0.00	46.70	30	2,543	1.18%
2020/12/03	0	0.00	0.1	44.50	43.85	-0.1	2,345	0.00%
2020/11/30	0	0.00	50	42.95	43.35	-50	2,690	-1.86%
2020/11/27	4	42.50	0	0.00	42.50	4	2,664	0.15%
2020/11/26	36	42.40	0	0.00	42.40	36	2,714	1.33%
2020/11/25	0	0.00	4	43.50	42.55	-4	2,843	-0.14%
2020/11/24	4	43.80	0	0.00	43.40	4	2,814	0.14%
2020/11/20	0	0.00	45	42.47	42.50	-45	2,711	-1.66%
2020/11/19	15	42.50	0	0.00	42.50	15	2,680	0.56%
2020/11/18	0	0.00	10	42.01	41.95	-10	2,605	-0.38%
2020/11/16	0	0.00	1	41.75	41.75	-1	2,666	-0.04%
2020/11/10	1	42.45	0	0.00	42.00	1	2,788	0.04%
2020/11/09	0	0.00	20	42.80	41.70	-20	2,744	-0.73%
2020/11/06	10	41.80	0	0.00	41.85	10	2,629	0.38%
2020/11/04	10	40.50	5	40.55	40.55	5	2,605	0.19%
2020/10/27	5	40.55	0	0.00	40.30	5	2,864	0.17%
2020/09/11	0	0.00	1	39.50	39.15	-1	3,630	-0.03%
2020/09/10	30	40.70	0	0.00	40.15	30	3,598	0.83%
2020/09/07	1	43.35	0	0.00	41.60	1	3,515	0.03%
2020/09/04	2	40.80	22	41.05	42.70	-20	3,435	-0.58%
2020/09/03	20	41.90	0	0.00	41.90	20	3,382	0.59%
2020/08/31	0	0.00	2	40.65	40.45	-2	3,253	-0.06%
2020/08/26	0	0.00	20	38.80	38.60	-20	3,150	-0.63%
2020/08/25	20	38.70	0	0.00	38.70	20	3,152	0.63%
2020/08/19	5	40.20	17	40.52	39.55	-12	3,058	-0.39%
2020/08/18	12	40.10	3	40.05	40.10	9	2,961	0.30%
2020/08/14	2	39.15	2	39.03	39.15	0	2,826	0.00%
2020/08/13	1	39.40	0	0.00	39.25	1	2,801	0.04%
2020/08/11	1	38.70	1	39.20	39.15	0	2,715	0.00%
2020/08/06	0	0.00	40	39.10	38.70	-40	2,595	-1.54%
2020/08/05	40	38.14	0	0.00	38.15	40	2,456	1.63%
2020/07/23	1	37.45	0	0.00	37.40	1	2,412	0.04%
2020/07/15	0	0.00	15	37.50	37.30	-15	2,293	-0.65%
2020/07/06	1	40.40	0	0.00	40.35	1	2,010	0.05%
2020/07/03	10	39.20	10	38.80	39.10	0	1,973	0.00%
2020/06/19	0	0.00	1	38.40	37.70	-1	1,968	-0.05%
2020/06/17	0	0.00	5	37.50	37.40	-5	1,955	-0.26%
2020/06/12	1	37.40	0	0.00	37.50	1	2,057	0.05%
2020/06/10	15	38.85	0	0.00	38.85	15	2,073	0.72%
2020/06/05	1	38.50	0	0.00	38.80	1	2,038	0.05%
2020/05/29	0	0.00	4	35.98	35.90	-4	1,944	-0.21%
2020/05/28	4	36.34	0	0.00	36.15	4	1,946	0.21%
2020/05/11	5	37.25	0	0.00	37.25	5	1,964	0.25%
2020/04/28	3	36.90	0	0.00	36.90	3	1,899	0.16%
2020/04/08	10	33.42	10	33.66	33.50	0	2,052	0.00%
2020/03/26	0	0.00	8	29.80	29.80	-8	2,147	-0.37%
2020/03/25	0	0.00	37	29.92	29.60	-37	2,303	-1.61%
2020/03/20	0	0.00	3	26.30	28.40	-3	2,326	-0.13%
2020/03/17	2	28.90	24	29.26	28.65	-22	2,324	-0.95%
2020/03/11	0	0.00	5	35.85	35.00	-5	2,325	-0.22%
2020/03/09	1	36.00	28	36.20	35.90	-27	2,368	-1.14%
2020/02/27	1	38.00	0	0.00	37.75	1	2,381	0.04%
2020/02/11	0	0.00	0	37.95	37.95	0	2,304	0.00%
2020/02/05	1	38.00	8	38.40	38.00	-7	2,314	-0.30%
2020/01/09	8	43.20	0	0.00	43.00	8	2,356	0.34%
2020/01/07	0	0.00	1	44.20	43.15	-1	2,344	-0.04%
2019/12/31	0	0.00	3	44.15	44.05	-3	2,082	-0.14%
2019/12/20	1	44.60	0	0.00	43.35	1	1,974	0.05%
2019/12/12	0	0.00	6	42.37	42.30	-6	1,649	-0.36%
2019/12/06	0	0.00	1	41.65	41.65	-1	1,494	-0.07%
2019/12/05	6	40.39	10	40.80	40.25	-4	1,436	-0.28%
2019/12/04	10	40.75	0	0.00	40.40	10	1,471	0.68%
2019/10/31	0	0.00	1	39.80	40.90	-1	1,505	-0.07%
2019/10/23	1	41.00	1	41.35	41.00	0	1,439	0.00%
2019/10/21	0	0.00	1	41.15	41.35	-1	1,426	-0.07%
2019/10/09	0	0.00	10	39.70	39.10	-10	1,358	-0.74%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/01	1	40.75	0	0.00	40.90	1	1,644	0.06%
2019/09/27	0	0.00	0.1	40.00	39.40	-0.1	1,621	-0.01%
2019/09/17	3	39.45	0	0.00	39.45	3	1,739	0.17%
2019/09/12	1	39.80	9	39.55	39.55	-8	1,802	-0.44%
2019/09/06	1	40.75	0	0.00	40.60	1	1,926	0.05%
2019/09/05	10	42.20	11	42.57	42.05	-1	1,903	-0.05%
2019/08/30	5	41.95	5	42.40	41.40	0	1,962	0.00%
2019/08/27	0	0.00	1	40.25	40.25	-1	1,922	-0.05%
2019/08/23	9	41.70	0	0.00	41.70	9	1,925	0.47%
2019/08/16	0	0.00	1	41.05	41.00	-1	1,981	-0.05%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/05	0	0.00	1	40.00	39.55	-1	2,017	-0.05%
2019/08/02	0	0.00	9	40.25	40.25	-9	2,051	-0.44%
2019/07/30	10	42.90	0	0.00	41.70	10	2,092	0.48%
2019/07/24	1	42.00	0	0.00	41.55	1	2,117	0.05%
2019/07/23	1	41.60	0	0.00	41.70	1	2,189	0.05%
2019/07/15	1	41.75	0	0.00	41.75	1	2,528	0.04%
2019/07/08	0	0.00	53	46.45	46.50	-53	3,069	-1.73%
2019/07/05	30	46.00	10	46.50	46.00	20	3,050	0.66%
2019/07/04	40	46.04	10	46.25	46.05	30	3,035	0.99%
2019/07/02	0	0.00	12	45.35	45.35	-12	3,074	-0.39%
2019/06/27	2	44.60	0	0.00	44.30	2	3,215	0.06%
2019/06/26	3	44.00	0	0.00	44.00	3	3,467	0.09%
2019/06/25	10	44.85	0	0.00	44.20	10	3,672	0.27%
2019/06/24	0	0.00	10	44.25	44.80	-10	3,698	-0.27%
2019/06/21	8	44.20	0	0.00	44.20	8	3,702	0.22%
2019/06/20	0	0.00	1	44.60	44.60	-1	3,710	-0.03%
2019/06/19	1	43.50	10	44.50	43.90	-9	3,704	-0.24%
2019/06/17	0	0.00	1	43.20	44.20	-1	3,652	-0.03%
2019/06/12	20	43.83	0	0.00	43.40	20	3,652	0.55%
2019/05/24	0	0.00	10	41.70	41.75	-10	4,340	-0.23%
2019/05/23	0	0.00	1	42.50	41.80	-1	4,391	-0.02%
2019/05/20	1	42.35	0	0.00	42.20	1	4,785	0.02%
2019/04/26	1	49.65	8	49.35	49.35	-7	5,378	-0.13%
2019/04/24	10	51.10	10	51.50	50.40	0	5,410	0.00%
2019/04/19	11	52.09	0	0.00	51.50	11	5,344	0.21%
2019/04/18	16	55.35	16	56.14	51.90	0	5,217	0.00%
2019/04/17	1	52.20	0	0.00	52.10	1	4,912	0.02%
2019/04/16	0	0.00	10	51.20	51.20	-10	4,821	-0.21%
2019/04/15	12	51.32	10	51.80	50.80	2	4,788	0.04%
2019/04/09	0	0.00	4	50.30	50.40	-4	4,635	-0.09%
2019/04/01	0	0.00	10	50.11	49.55	-10	4,514	-0.22%
2019/03/29	17	51.24	6	51.30	51.00	11	4,422	0.25%
2019/03/28	10	50.02	1	49.40	50.20	9	4,217	0.21%
2019/03/27	2	49.00	0	0.00	49.10	2	4,070	0.05%
2019/03/26	2	48.25	0	0.00	47.95	2	4,058	0.05%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/15	1	49.00	0	0.00	48.30	1	4,320	0.02%
2019/03/13	1	47.25	1	47.35	47.35	0	4,420	0.00%
2019/03/11	1	49.10	0	0.00	48.60	1	4,576	0.02%
2019/03/08	3	48.90	4	49.05	48.95	-1	4,900	-0.02%
2019/03/05	1	50.00	1	51.20	49.40	0	5,330	0.00%
2019/03/04	1	49.00	0	0.00	49.95	1	5,322	0.02%
2019/02/27	0	0.00	5	46.70	48.60	-5	5,299	-0.09%
2019/02/26	1	49.85	1	49.75	48.30	0	5,304	0.00%
2019/02/25	4	49.93	1	49.50	49.65	3	5,363	0.06%
2019/02/21	0	0.00	10	49.25	49.65	-10	5,740	-0.17%
2019/02/20	4	49.88	2	49.05	49.45	2	6,090	0.03%
2019/02/19	10	47.90	0	0.00	48.20	10	6,410	0.16%
2019/02/13	1	46.00	3	46.52	47.50	-2	6,440	-0.03%
2019/02/12	4	46.78	2	46.68	46.30	2	6,335	0.03%
2019/02/11	0	0.00	1	45.80	46.15	-1	6,297	-0.02%
2019/01/29	1	44.10	1	44.00	43.90	0	6,405	0.00%
2019/01/25	2	42.85	17	42.89	42.65	-15	6,668	-0.22%
2019/01/24	0	0.00	2	42.55	42.25	-2	6,838	-0.03%
2019/01/23	1	41.65	0	0.00	42.30	1	6,947	0.01%
2019/01/21	1	42.70	1	42.50	42.45	0	7,070	0.00%
2019/01/18	9	42.05	0	0.00	42.05	9	7,145	0.13%
2019/01/17	15	43.02	0	0.00	41.45	15	7,253	0.21%
2019/01/15	0	0.00	1	41.70	42.00	-1	7,408	-0.01%
2019/01/14	1	41.40	0	0.00	41.30	1	7,474	0.01%
2019/01/10	1	41.30	1	41.20	40.80	0	7,608	0.00%
2019/01/09	2	41.65	2	42.15	41.50	0	7,678	0.00%
2019/01/08	0	0.00	1	39.65	39.80	-1	7,699	-0.01%
2019/01/04	0	0.00	20	38.00	37.70	-20	8,013	-0.25%
2019/01/02	1	39.00	0	0.00	38.90	1	8,227	0.01%
2018/12/27	0	0.00	1	39.65	39.35	-1	8,678	-0.01%
2018/12/25	1	38.95	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	1	39.65	40.00	-1	8,822	-0.01%
2018/12/22	0	0.00	3	39.30	39.30	-3	8,865	-0.03%
2018/12/20	1	40.50	1	38.80	39.25	0	9,028	0.00%
2018/12/19	3	41.28	0	0.00	41.25	3	9,063	0.03%
2018/12/18	0	0.00	3	41.20	41.15	-3	9,120	-0.03%
2018/12/17	2	43.43	2	43.05	42.35	0	9,208	0.00%
2018/12/13	2	42.35	1	42.75	42.10	1	9,257	0.01%
2018/12/12	2	42.15	3	42.42	42.15	-1	9,320	-0.01%
2018/12/10	0	0.00	1	40.30	41.00	-1	9,549	-0.01%
2018/12/07	1	42.50	1	42.35	42.40	0	9,581	0.00%
2018/12/06	3	41.87	1	40.65	41.35	2	9,661	0.02%
2018/12/05	1	44.00	2	44.13	43.70	-1	9,644	-0.01%
2018/12/04	3	45.70	1	45.60	45.30	2	9,765	0.02%
2018/12/03	23	45.28	28	46.08	46.00	-5	9,903	-0.05%
2018/11/30	25	43.28	20	43.08	42.85	5	9,702	0.05%
2018/11/29	1	44.40	1	44.40	42.60	0	9,660	0.00%
2018/11/28	1	42.70	1	42.55	43.35	0	9,822	0.00%
2018/11/27	1	41.70	1	41.90	42.70	0	10,097	0.00%
2018/11/21	3	44.07	3	43.87	43.45	0	11,316	0.00%
2018/11/20	0	0.00	1	42.80	42.85	-1	11,248	-0.01%
2018/11/19	3	43.03	2	43.00	43.35	1	11,244	0.01%
2018/11/16	0	0.00	40	42.30	42.45	-40	10,913	-0.37%
2018/11/15	2	38.43	1	38.60	38.60	1	10,502	0.01%
2018/11/14	0	0.00	3	38.25	38.15	-3	10,558	-0.03%
2018/11/13	1	35.00	0	0.00	36.30	1	10,537	0.01%
2018/11/08	4	38.08	2	38.70	37.60	2	11,142	0.02%
2018/11/07	1	38.00	4	38.10	38.20	-3	11,387	-0.03%
2018/11/06	6	37.57	0	0.00	36.55	6	11,635	0.05%
2018/11/02	2	38.30	6	39.32	38.50	-4	12,206	-0.03%
2018/11/01	4	36.68	7	37.59	38.00	-3	12,109	-0.02%
2018/10/31	22	36.00	26	35.65	35.60	-4	12,270	-0.03%
2018/10/30	4	33.75	0	0.00	33.80	4	12,463	0.03%
2018/10/29	0	0.00	2	35.20	34.90	-2	12,819	-0.02%
2018/10/26	3	34.42	5	34.65	34.35	-2	13,108	-0.02%
2018/10/25	7	34.79	3	34.40	34.30	4	13,319	0.03%
2018/10/23	1	39.00	2	38.50	37.20	-1	14,375	-0.01%
2018/10/22	0	0.00	7	37.41	38.20	-7	14,660	-0.05%
2018/10/19	4	36.20	0	0.00	36.25	4	14,996	0.03%
2018/10/18	2	38.10	2	38.80	38.20	0	15,189	0.00%
2018/10/17	0	38.50	2	39.63	37.95	-2	15,515	-0.01%
2018/10/16	5	38.89	5	38.86	38.70	0	15,752	0.00%
2018/10/12	22	37.30	24	39.07	38.00	-2	16,424	-0.01%
2018/10/09	2	39.60	2	39.75	39.60	0	16,632	0.00%
2018/10/08	5	39.28	7	38.98	38.70	-2	16,608	-0.01%
2018/10/05	11	41.64	10	44.25	40.55	1	16,636	0.01%
2018/10/04	2	44.70	2	45.40	44.50	0	16,728	0.00%
2018/10/03	1	45.60	1	45.85	44.85	0	16,756	0.00%
2018/10/02	5	45.81	5	46.12	45.45	0	16,880	0.00%
2018/10/01	2	45.28	2	45.48	45.50	0	16,997	0.00%
2018/09/28	2	44.80	7	45.01	44.70	-5	17,123	-0.03%
2018/09/27	9	45.71	2	46.60	44.55	7	17,100	0.04%
2018/09/25	0	0.00	8	47.50	47.15	-8	17,431	-0.05%
2018/09/21	10	46.79	6	47.00	47.45	4	17,599	0.02%
2018/09/20	0	0.00	2	46.50	46.30	-2	17,626	-0.01%
2018/09/19	4	45.80	0	0.00	45.90	4	17,739	0.02%
2018/09/18	0	0.00	15	47.60	46.20	-15	18,029	-0.08%
2018/09/17	2	47.93	2	48.30	47.50	0	18,147	0.00%
2018/09/14	5	45.76	11	46.47	47.20	-6	18,202	-0.03%
2018/09/13	8	46.19	7	46.99	45.30	1	18,300	0.01%
2018/09/12	22	46.54	33	47.77	46.20	-11	18,486	-0.06%
2018/09/11	15	48.04	6	48.18	47.95	9	18,890	0.05%
2018/09/10	3	47.38	1	48.50	46.90	2	19,253	0.01%
2018/09/07	22	49.19	26	49.62	48.00	-4	19,522	-0.02%
2018/09/06	2	51.40	9	51.92	51.40	-7	19,801	-0.04%
2018/09/04	3	52.70	1	52.50	52.50	2	20,382	0.01%
2018/09/03	19	55.49	0	0.00	53.20	19	20,383	0.09%
2018/08/31	8	58.90	4	58.75	59.10	4	20,235	0.02%
2018/08/30	3	59.10	3	58.97	59.50	0	20,644	0.00%
2018/08/29	1	54.40	19	57.52	58.60	-18	20,528	-0.09%
2018/08/28	1	54.10	2	54.15	53.70	-1	20,044	0.00%
2018/08/27	8	52.85	11	53.48	53.60	-3	20,136	-0.01%
2018/08/24	2	51.00	3	51.37	51.20	-1	20,142	0.00%
2018/08/23	6	51.68	2	51.70	50.90	4	20,315	0.02%
2018/08/21	6	53.38	8	53.64	53.30	-2	20,954	-0.01%
2018/08/20	1	52.30	2	52.65	53.10	-1	21,048	0.00%
2018/08/17	2	53.30	1	53.30	51.70	1	21,292	0.00%
2018/08/16	0	0.00	3	52.77	53.00	-3	21,414	-0.01%
2018/08/15	3	51.90	4	51.65	50.90	-1	21,712	0.00%
2018/08/14	6	53.12	6	53.87	53.00	0	21,833	0.00%
2018/08/13	7	52.54	6	52.60	53.00	1	21,720	0.00%
2018/08/10	11	55.12	9	55.34	54.70	2	21,906	0.01%
2018/08/09	6	55.20	1	56.50	57.20	5	22,026	0.02%
2018/08/08	2	55.90	2	57.05	54.00	0	21,777	0.00%
2018/08/07	10	56.75	10	56.80	57.00	0	21,945	0.00%
2018/08/06	0	0.00	6	57.30	56.10	-6	21,671	-0.03%
2018/08/03	11	53.26	3	54.77	55.10	8	21,681	0.04%
2018/08/02	3	52.63	2	52.55	52.60	1	21,360	0.00%
2018/08/01	2	55.55	13	56.38	56.30	-11	21,195	-0.05%
2018/07/31	13	54.43	2	55.30	55.00	11	21,293	0.05%
2018/07/30	11	59.94	0	0.00	56.90	11	21,006	0.05%
2018/07/27	1	59.90	12	62.12	63.20	-11	20,592	-0.05%
2018/07/26	14	60.96	11	61.84	59.50	3	20,199	0.01%
2018/07/25	11	57.99	11	58.05	60.50	0	19,772	0.00%
2018/07/24	1	59.30	1	59.60	59.30	0	19,543	0.00%
2018/07/23	25	58.38	37	58.82	58.40	-12	19,192	-0.06%
2018/07/20	16	63.44	33	60.08	57.50	-17	18,857	-0.09%
2018/07/18	24	66.83	52	68.75	63.10	-28	17,954	-0.16%
2018/07/17	12	70.33	60	72.38	70.10	-48	17,612	-0.27%
2018/07/16	4	75.13	2	76.90	74.00	2	17,421	0.01%
2018/07/13	65	79.72	6	78.83	77.40	59	17,352	0.34%
2018/07/12	13	75.51	17	78.89	79.60	-4	17,118	-0.02%
2018/07/10	11	73.14	11	75.14	75.40	0	16,942	0.00%
2018/07/09	23	76.25	23	76.59	74.70	0	16,812	0.00%
2018/07/06	30	72.07	26	71.19	71.20	4	16,621	0.02%
2018/07/05	7	78.59	7	78.54	74.30	0	16,436	0.00%
2018/07/04	19	76.67	16	78.85	78.00	3	16,343	0.02%
2018/07/03	7	83.89	7	82.84	80.30	0	16,062	0.00%
2018/07/02	14	84.04	14	83.01	82.00	0	15,824	0.00%
2018/06/29	0	0.00	1	81.90	81.00	-1	15,564	-0.01%
2018/06/28	70	81.46	68	81.06	79.50	2	15,407	0.01%
2018/06/27	103	85.77	1	87.20	81.70	102	15,197	0.67%	大買/鉅額交易
2018/06/26	14	81.46	16	81.35	83.80	-2	14,811	-0.01%
2018/06/25	23	80.08	21	82.14	79.00	2	14,555	0.01%
2018/06/22	12	83.37	12	84.15	82.00	0	14,376	0.00%
2018/06/21	6	85.07	6	85.08	84.80	0	14,108	0.00%
2018/06/20	32	87.67	174	87.43	83.90	-142	13,863	-1.02%	大賣/鉅額交易
2018/06/19	10	91.00	11	91.73	92.50	-1	13,401	-0.01%
2018/06/15	102	88.63	22	88.65	86.20	80	12,909	0.62%	大買/
2018/06/14	53	86.20	2	86.70	88.40	51	12,439	0.41%
2018/06/13	2	80.50	2	82.80	82.50	0	11,881	0.00%
2018/06/12	10	82.15	11	82.55	81.40	-1	11,487	-0.01%
2018/06/11	1	77.00	2	81.20	81.20	-1	10,989	-0.01%
2018/06/08	1	73.90	2	73.70	73.90	-1	10,619	-0.01%
2018/06/07	2	72.05	2	72.30	72.10	0	10,315	0.00%
2018/06/06	0	0.00	21	70.70	71.10	-21	9,695	-0.22%
2018/06/05	24	65.83	18	66.03	64.70	6	9,274	0.06%
2018/06/04	27	68.24	33	68.03	67.00	-6	9,060	-0.07%
2018/06/01	8	65.99	7	66.36	68.40	1	8,759	0.01%
2018/05/31	19	68.75	9	66.33	63.50	10	8,530	0.12%
2018/05/30	7	66.00	8	66.15	67.60	-1	8,298	-0.01%
2018/05/29	43	68.19	35	68.22	68.00	8	8,049	0.10%
2018/05/28	5	64.70	0	0.00	66.10	5	7,484	0.07%
2018/05/25	14	58.13	15	59.23	60.10	-1	7,226	-0.01%
2018/05/24	22	54.46	30	54.68	54.70	-8	6,818	-0.12%
2018/05/23	36	51.88	44	52.74	53.60	-8	6,462	-0.12%
2018/05/22	23	50.07	5	51.10	50.00	18	5,898	0.31%
2018/05/21	3	47.78	13	46.63	48.60	-10	5,531	-0.18%
2018/05/18	2	51.80	2	50.20	47.30	0	5,303	0.00%
2018/05/17	15	48.72	53	48.49	48.70	-38	4,741	-0.80%
2018/05/16	33	46.47	1	46.60	47.00	32	4,302	0.74%
2018/05/15	2	47.10	2	48.18	48.40	0	4,095	0.00%
2018/05/11	1	40.20	3	40.27	40.95	-2	3,612	-0.06%
2018/05/10	5	37.25	0	0.00	37.25	5	3,268	0.15%
2018/05/09	4	37.18	4	37.11	37.80	0	3,153	0.00%
2018/05/08	8	36.70	7	37.52	37.10	1	2,984	0.03%
2018/05/07	2	35.13	2	36.18	36.70	0	2,594	0.00%
2018/05/04	2	34.20	3	33.93	33.40	-1	2,251	-0.04%
2018/05/03	0	0.00	2	32.45	32.35	-2	2,047	-0.10%
2018/04/30	2	32.08	1	31.90	31.25	1	1,998	0.05%
2018/04/25	1	30.70	0	0.00	30.90	1	1,963	0.05%
2018/04/17	0	0.00	4	32.30	31.80	-4	2,501	-0.16%
2018/04/16	19	32.91	15	33.35	33.30	4	2,483	0.16%
2018/04/13	1	32.35	0	0.00	31.55	1	2,435	0.04%
2018/04/11	0	0.00	1	31.20	30.90	-1	2,459	-0.04%
2018/04/03	2	31.40	0	0.00	30.90	2	2,640	0.08%
2018/03/23	1	30.30	0	0.00	30.45	1	2,788	0.04%
2018/03/22	10	32.50	10	32.80	32.05	0	2,764	0.00%
2018/01/30	0	0.00	10	30.40	30.25	-10	4,319	-0.23%
2018/01/29	0	0.00	4	30.90	30.85	-4	4,307	-0.09%
2018/01/23	0	0.00	1	31.50	31.50	-1	4,310	-0.02%
2018/01/19	0	0.00	4	31.55	31.25	-4	4,246	-0.09%
2018/01/18	5	32.42	1	32.70	31.85	4	4,188	0.10%
2018/01/17	5	32.64	1	33.20	32.15	4	4,078	0.10%
2018/01/16	1	34.05	1.2	34.80	34.80	-0.2	3,831	-0.01%
2018/01/11	0	0.00	10	32.00	32.00	-10	3,509	-0.28%
2018/01/03	0	0.00	1	31.10	31.35	-1	3,194	-0.03%