達方 (8163)-永豐金-南投券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－永豐金-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投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
2024/05/14	5	68.62	0	0.00	68.40	5	2,750	0.18%
2024/05/10	1	67.40	2	66.85	67.40	-1	2,717	-0.04%
2024/05/09	1	69.50	0	0.00	67.90	1	2,676	0.04%
2024/05/08	0	0.00	10	69.98	70.80	-10	2,634	-0.38%
2024/05/07	2	70.25	3.1	70.61	71.80	-1.1	2,569	-0.04%
2024/05/06	7	68.81	1	68.00	67.80	6	2,411	0.25%
2024/05/03	4	66.75	0	0.00	67.70	4	2,353	0.17%
2024/05/02	0	0.00	2	64.00	63.80	-2	2,237	-0.09%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	1	62.50	1	62.60	62.70	0	2,222	0.00%
2024/04/25	0	0.00	1	62.20	61.50	-1	2,212	-0.05%
2024/04/24	0	0.00	1	61.80	61.70	-1	2,209	-0.05%
2024/04/18	0.1	60.80	0	0.00	60.80	0.1	2,195	0.00%
2024/04/17	1	60.60	0	0.00	60.60	1	2,197	0.05%
2024/04/16	6	60.18	14	60.09	60.10	-8	2,196	-0.36%
2024/04/12	1	62.40	0	0.00	62.00	1	2,221	0.05%
2024/04/11	3	61.70	2	61.50	61.50	1	2,301	0.04%
2024/04/10	1	62.40	5	62.20	62.60	-4	2,301	-0.17%
2024/04/09	2	62.00	0.5	62.10	62.10	1.5	2,312	0.07%
2024/04/08	13.1	63.79	0	0.00	63.50	13.1	2,321	0.56%
2024/04/03	1	63.90	1	63.30	63.60	0	2,345	0.00%
2024/04/02	0	0.00	0.6	62.94	63.00	-0.6	2,325	-0.03%
2024/03/29	2	61.90	2	62.30	62.30	0	2,319	0.00%
2024/03/27	1	62.60	0	0.00	63.00	1	2,317	0.04%
2024/03/25	1	63.30	0	0.00	62.80	1	2,309	0.04%
2024/03/22	1	64.40	0	0.00	64.30	1	2,308	0.04%
2024/03/21	1	62.90	1	63.90	64.10	0	2,289	0.00%
2024/03/20	0	0.00	1	63.60	62.40	-1	2,288	-0.04%
2024/03/18	0	0.00	1	60.30	60.80	-1	2,237	-0.04%
2024/03/15	0	0.00	1	61.10	60.00	-1	2,241	-0.04%
2024/03/14	0	0.00	19	60.39	60.60	-19	2,225	-0.85%
2024/03/13	1	60.70	0	0.00	60.70	1	2,220	0.05%
2024/03/12	4	59.63	1	60.50	60.50	3	2,229	0.13%
2024/03/11	2	59.60	8	59.58	59.60	-6	2,243	-0.27%
2024/03/08	6	61.67	3	60.33	60.00	3	2,235	0.13%
2024/03/07	6	62.15	4	61.38	61.00	2	2,216	0.09%
2024/03/06	15	60.88	2	61.00	61.70	13	2,159	0.60%
2024/03/05	6	60.60	17	58.86	61.40	-11	1,963	-0.56%
2024/02/29	15	53.41	0	0.00	53.20	15	1,593	0.94%
2024/02/27	0	0.00	14	53.61	53.40	-14	1,576	-0.89%
2024/02/26	14	52.90	0	0.00	52.70	14	1,585	0.88%
2024/02/05	2	50.35	0	0.00	50.60	2	1,824	0.11%
2024/01/31	2.3	50.97	0	0.00	50.90	2.3	1,987	0.11%
2024/01/26	0	0.00	2	51.80	51.70	-2	2,509	-0.08%
2024/01/25	0	0.00	59	52.00	51.50	-59	2,513	-2.35%
2024/01/18	2	51.30	0	0.00	51.30	2	2,479	0.08%
2024/01/17	2	51.70	0	0.00	51.90	2	2,471	0.08%
2024/01/16	55	51.77	0	0.00	52.00	55	2,456	2.24%
2024/01/10	0.3	51.90	0	0.00	51.90	0.3	2,433	0.01%
2024/01/09	1	52.30	0	0.00	52.10	1	2,421	0.04%
2024/01/08	0	0.00	6	53.30	52.60	-6	2,408	-0.25%
2024/01/05	6	55.87	0	56.10	54.90	6	2,360	0.25%
2024/01/04	0.5	53.70	0	0.00	53.50	0.5	2,267	0.02%
2024/01/03	2	55.55	2	55.35	55.30	0	2,241	0.00%
2024/01/02	1	55.40	1	55.30	55.60	0	2,210	0.00%
2023/12/27	0	0.00	5	52.70	52.20	-5	2,101	-0.24%
2023/12/25	1	51.80	0	0.00	51.80	1	2,082	0.05%
2023/12/20	1	53.60	0	0.00	53.70	1	2,025	0.05%
2023/12/18	0	0.00	25	54.76	54.40	-25	1,960	-1.28%
2023/12/15	1	56.50	1	56.40	56.10	0	1,931	0.00%
2023/12/14	1	56.60	1	56.30	56.70	0	1,889	0.00%
2023/12/13	1	55.80	0	55.70	55.80	1	1,859	0.05%
2023/12/11	0.4	54.80	0	0.00	54.90	0.4	1,814	0.02%
2023/12/06	0	0.00	3	55.40	55.40	-3	1,757	-0.17%
2023/12/05	1	54.90	0	0.00	54.80	1	1,714	0.06%
2023/11/30	9	53.19	12	53.80	52.70	-3	1,593	-0.19%
2023/11/22	1	52.70	2	52.25	52.60	-1	1,452	-0.07%
2023/11/21	5	51.14	2.2	51.30	51.10	2.8	1,379	0.20%
2023/11/20	6	51.12	0	0.00	51.20	6	1,361	0.44%
2023/11/17	24	51.71	5	51.20	51.60	19	1,329	1.43%
2023/11/16	0.8	50.64	20	51.00	50.90	-19.2	1,267	-1.52%
2023/11/14	0	50.30	5	51.40	50.20	-5	1,211	-0.41%
2023/11/13	30.1	50.83	2	50.30	51.00	28.1	1,175	2.39%
2023/11/10	0.1	51.10	3	51.03	51.40	-2.9	1,116	-0.26%
2023/11/09	0	0.00	1	50.40	50.90	-1	1,063	-0.09%
2023/11/08	0	0.00	1	49.90	50.00	-1	974	-0.10%
2023/11/07	2	49.75	1	49.70	49.85	1	936	0.11%
2023/11/06	0	0.00	7	49.99	49.70	-7	881	-0.79%
2023/11/03	10	48.96	1	47.00	48.85	9	661	1.36%
2023/10/19	0.1	42.90	0	0.00	42.60	0.1	483	0.02%
2023/10/17	4	43.80	4	43.45	43.05	0	475	0.00%
2023/07/11	0	0.00	2	43.60	43.50	-2	840	-0.24%
2023/07/10	6	46.21	0	0.00	46.00	6	821	0.73%
2023/07/03	1	46.00	0	0.00	46.85	1	818	0.12%
2023/06/27	1	45.90	0	45.50	45.30	1	792	0.13%
2023/06/08	1	46.70	0	0.00	46.70	1	775	0.13%
2023/06/01	0	0.00	1	47.10	47.10	-1	959	-0.10%
2023/05/31	0	0.00	1	47.05	47.00	-1	959	-0.10%
2023/05/30	0	0.00	1	46.75	46.90	-1	954	-0.10%
2023/05/29	1	47.15	0	0.00	47.10	1	950	0.11%
2023/05/25	0	0.00	0	46.40	46.65	0	925	0.00%
2023/05/23	1	46.60	0	0.00	46.90	1	912	0.11%
2023/05/22	0	0.00	2	46.25	46.30	-2	898	-0.22%
2023/05/19	0	0.00	1	46.20	45.55	-1	883	-0.11%
2023/05/18	0	0.00	1	45.45	45.50	-1	872	-0.11%
2023/05/17	1	45.30	1	45.35	45.40	0	864	0.00%
2023/05/16	0	0.00	12	45.10	45.10	-12	855	-1.40%
2023/05/09	12	44.68	0	0.00	44.65	12	918	1.31%
2023/05/08	4	44.28	4	44.60	44.50	0	922	0.00%
2023/05/05	0	0.00	14	44.63	44.20	-14	928	-1.51%
2023/05/03	10	44.36	0	0.00	44.45	10	928	1.08%
2023/04/28	0	0.00	1	43.75	43.90	-1	934	-0.11%
2023/04/25	0	0.00	1	42.80	42.70	-1	930	-0.11%
2023/04/18	1	44.65	0	0.00	44.55	1	902	0.11%
2023/04/12	0	0.00	5	44.75	45.30	-5	865	-0.58%
2023/04/10	5	44.47	0	0.00	44.90	5	825	0.61%
2023/04/07	0	0.00	1	44.50	44.15	-1	783	-0.13%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/29	0	43.95	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.35	1	44.00	43.65	-1	763	-0.13%
2023/03/24	1	44.10	0	0.00	44.10	1	762	0.13%
2023/03/23	2	44.05	0	0.00	44.20	2	757	0.26%
2023/03/15	0	0.00	2	43.80	43.25	-2	745	-0.27%
2023/03/14	0	43.60	0	0.00	43.50	0	740	0.00%
2023/03/10	1	43.75	0	0.00	43.85	1	726	0.14%
2023/03/09	1	44.65	2	44.38	44.50	-1	713	-0.14%
2023/03/08	2	44.90	1	45.60	44.70	1	671	0.15%
2023/02/20	0	41.00	0	0.00	41.25	0	543	0.00%
2023/01/31	0	39.95	0	0.00	39.40	0	436	0.00%
2023/01/06	1	38.10	0	0.00	38.15	1	437	0.23%
2022/12/16	2	38.10	0	0.00	38.05	2	481	0.42%
2022/12/01	0	0.00	5	40.40	40.50	-5	484	-1.03%
2022/11/29	0	0.00	30	40.01	40.20	-30	475	-6.31%
2022/11/28	5	40.00	0	0.00	39.85	5	455	1.10%
2022/11/25	0	0.00	30	39.22	39.15	-30	427	-7.01%
2022/11/23	0	0.00	30	39.00	38.90	-30	430	-6.98%
2022/11/09	30	39.15	1	39.15	39.25	29	440	6.59%
2022/11/08	20	38.80	0	0.00	38.80	20	444	4.50%
2022/11/07	11	38.50	0	0.00	38.60	11	442	2.48%
2022/11/04	15	38.55	0	0.00	38.65	15	449	3.34%
2022/10/20	0	0.00	15	37.77	37.15	-15	528	-2.84%
2022/10/19	0	0.00	6	38.10	38.25	-6	519	-1.16%
2022/10/18	0	0.00	4	37.70	38.00	-4	518	-0.77%
2022/10/17	1	36.20	1	36.45	37.50	0	522	0.00%
2022/10/14	4	37.05	0	0.00	36.95	4	521	0.77%
2022/10/11	2	38.30	19	38.47	38.25	-17	519	-3.27%
2022/10/05	25	40.08	0	0.00	39.55	25	527	4.74%
2022/10/04	10	39.64	0	0.00	39.70	10	531	1.88%
2022/09/23	0	0.00	6	41.22	41.20	-6	640	-0.94%
2022/09/22	5	41.29	0	0.00	41.50	5	660	0.76%
2022/09/19	0	0.00	19	42.22	42.10	-19	668	-2.84%
2022/09/13	24	41.90	0	0.00	41.80	24	675	3.55%
2022/09/12	11	41.45	0	0.00	41.45	11	684	1.61%
2022/09/07	4	39.98	0	0.00	39.90	4	692	0.58%
2022/09/02	0	0.00	5	41.00	40.85	-5	697	-0.72%
2022/09/01	0	0.00	5	40.98	40.95	-5	700	-0.71%
2022/08/30	10	41.20	0	0.00	41.20	10	701	1.43%
2022/07/28	1	40.00	4	39.73	39.75	-3	835	-0.36%
2022/07/27	0	0.00	1	39.60	39.85	-1	891	-0.11%
2022/07/25	1	39.50	1	39.80	39.75	0	902	0.00%
2022/07/08	0	0.00	2	37.00	37.40	-2	1,132	-0.18%
2022/07/07	2	36.60	0	0.00	36.60	2	1,128	0.18%
2022/07/05	1	39.90	0	0.00	39.80	1	1,100	0.09%
2022/06/28	1	42.20	0	0.00	42.00	1	1,115	0.09%
2022/06/27	1	42.55	0	0.00	42.50	1	1,168	0.09%
2022/06/14	1	42.15	1	42.45	42.40	0	1,324	0.00%
2022/06/13	1	42.95	0	0.00	42.65	1	1,365	0.07%
2022/06/10	0	0.00	2	43.88	43.80	-2	1,404	-0.14%
2022/06/09	1	44.00	0	0.00	43.95	1	1,468	0.07%
2022/06/08	2	43.93	0	0.00	44.00	2	1,490	0.13%
2022/06/01	1	44.00	0	0.00	43.95	1	1,713	0.06%
2022/05/24	0	0.00	1	43.20	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	2	43.15	43.00	-2	1,791	-0.11%
2022/05/20	1	42.40	1	42.95	42.90	0	1,794	0.00%
2022/05/18	2	42.83	1	43.20	42.90	1	1,785	0.06%
2022/05/17	2	42.70	0	0.00	42.65	2	1,784	0.11%
2022/05/16	1	42.50	0	0.00	42.30	1	1,784	0.06%
2022/05/12	0	0.00	1	41.75	41.20	-1	1,785	-0.06%
2022/05/04	2	47.03	1	46.90	45.80	1	1,685	0.06%
2022/05/03	0	0.00	1	47.65	47.75	-1	1,639	-0.06%
2022/04/27	1	46.75	0	0.00	46.95	1	1,650	0.06%
2022/04/25	1	48.30	0	0.00	48.20	1	1,627	0.06%
2022/04/22	0	0.00	1	49.90	49.95	-1	1,607	-0.06%
2022/04/21	0	0.00	1	50.50	50.40	-1	1,612	-0.06%
2022/04/19	1	49.55	0	0.00	49.65	1	1,530	0.07%
2022/04/12	1	48.15	0	0.00	47.85	1	1,602	0.06%
2022/04/07	1	49.00	0	0.00	47.90	1	1,710	0.06%
2022/04/01	0	0.00	5	49.28	49.35	-5	1,886	-0.27%
2022/03/31	3	49.95	6	49.73	49.70	-3	1,917	-0.16%
2022/03/30	8	50.25	2	50.00	50.20	6	1,983	0.30%
2022/03/22	4	49.45	5	49.43	49.50	-1	2,110	-0.05%
2022/03/21	4	49.40	1	49.30	49.30	3	2,122	0.14%
2022/03/11	1	48.30	0	0.00	48.40	1	2,244	0.04%
2022/03/09	0	0.00	1	46.10	48.30	-1	2,435	-0.04%
2022/03/08	1	46.00	1	46.80	44.70	0	2,688	0.00%
2022/03/07	1	46.20	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	0.00	1	47.10	47.60	-1	2,750	-0.04%
2022/03/03	1	46.35	1	46.75	46.70	0	2,736	0.00%
2022/03/02	1	46.10	1	46.40	46.30	0	2,820	0.00%
2022/03/01	0	0.00	1	46.45	46.40	-1	2,866	-0.03%
2022/02/24	1	46.15	0	0.00	45.50	1	3,275	0.03%
2022/02/22	0	0.00	1	46.40	46.40	-1	3,377	-0.03%
2022/02/21	1	47.20	0	0.00	47.10	1	3,374	0.03%
2022/02/11	0	47.50	0	0.00	47.50	0	3,426	0.00%
2022/02/08	0	0.00	5	46.00	46.20	-5	3,420	-0.15%
2022/01/24	0	0.00	2	45.45	45.70	-2	3,491	-0.06%
2022/01/19	1	47.15	0	0.00	46.95	1	3,469	0.03%
2022/01/17	1	47.20	0	0.00	47.15	1	3,453	0.03%
2022/01/12	1	46.80	0	0.00	46.80	1	3,438	0.03%
2022/01/11	5	47.15	0	0.00	47.05	5	3,424	0.15%
2022/01/10	1	47.05	2	47.10	48.05	-1	3,397	-0.03%
2022/01/05	0	0.00	2	49.30	48.85	-2	3,313	-0.06%
2022/01/04	0	0.00	2	49.50	49.35	-2	3,280	-0.06%
2021/12/30	4	50.90	0	0.00	50.70	4	3,209	0.12%
2021/12/29	4	50.85	20	50.25	51.00	-16	3,153	-0.51%
2021/12/27	0	0.00	1	49.40	49.55	-1	2,955	-0.03%
2021/12/24	0	0.00	2	49.65	49.35	-2	2,929	-0.07%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/20	6	48.83	0	0.00	48.50	6	2,804	0.21%
2021/12/17	3	48.90	4	48.79	48.80	-1	2,782	-0.04%
2021/12/16	1	49.70	1	49.70	49.85	0	2,709	0.00%
2021/12/15	1	49.00	3	48.23	48.20	-2	2,603	-0.08%
2021/12/14	1	48.65	5	48.65	48.55	-4	2,577	-0.16%
2021/12/13	2	49.00	1	49.10	48.85	1	2,526	0.04%
2021/12/10	0	0.00	33	48.92	49.15	-33	2,501	-1.32%
2021/12/09	4	48.33	10	48.75	48.30	-6	2,450	-0.24%
2021/12/08	13	49.17	6	49.18	49.00	7	2,383	0.29%
2021/12/07	2	49.75	14	49.55	49.65	-12	2,295	-0.52%
2021/12/06	0	0.00	6	49.58	49.20	-6	2,207	-0.27%
2021/12/03	12	49.40	4	49.36	49.60	8	2,123	0.38%
2021/12/02	15	48.83	5	48.71	48.65	10	1,971	0.51%
2021/11/30	12	46.66	1	46.55	46.50	11	1,580	0.70%
2021/11/29	1	44.60	9	45.72	45.80	-8	1,559	-0.51%
2021/11/26	14	46.60	2	46.38	46.15	12	1,518	0.79%
2021/11/25	5	46.31	2	46.45	46.10	3	1,469	0.20%
2021/11/24	5	46.08	1	46.20	46.00	4	1,473	0.27%
2021/11/23	14	45.43	23	46.63	47.05	-9	1,332	-0.68%
2021/11/22	1	44.45	1	44.45	45.45	0	1,066	0.00%
2021/11/18	1	43.10	0	0.00	43.25	1	1,022	0.10%
2021/11/09	3	43.58	3	43.38	43.40	0	1,114	0.00%
2021/11/03	2	42.20	2	42.90	43.50	0	1,206	0.00%
2021/11/01	0	0.00	2	42.88	42.30	-2	1,180	-0.17%
2021/10/29	1	41.75	0	0.00	41.75	1	1,170	0.09%
2021/10/26	1	41.45	0	0.00	41.20	1	1,209	0.08%
2021/10/08	0	0.00	1	40.50	40.25	-1	1,643	-0.06%
2021/10/05	0	0.00	10	38.78	40.15	-10	1,733	-0.58%
2021/10/04	1	39.30	0	0.00	39.20	1	1,746	0.06%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/17	0	0.00	1	42.25	42.45	-1	1,995	-0.05%
2021/09/07	0	44.10	0	0.00	44.10	0	2,073	0.00%
2021/09/06	1	44.80	0	0.00	44.05	1	2,092	0.05%
2021/09/02	20	45.02	5	44.75	44.75	15	2,191	0.68%
2021/08/31	0	0.00	9	44.00	44.35	-9	2,153	-0.42%
2021/08/30	1	43.70	0	0.00	43.90	1	2,128	0.05%
2021/08/25	1	43.00	4	42.85	42.60	-3	2,121	-0.14%
2021/08/24	0	0.00	13	41.43	41.35	-13	2,072	-0.63%
2021/08/17	10	43.95	10	44.50	43.90	0	2,087	0.00%
2021/08/12	0	0.00	3.3	45.61	45.55	-3.3	2,083	-0.16%
2021/08/11	50	46.21	0	0.00	45.80	50	2,099	2.38%
2021/08/10	0.2	46.70	0	0.00	46.75	0.2	2,098	0.01%
2021/08/09	0.1	47.55	1	47.55	47.95	-0.9	2,127	-0.04%
2021/08/05	1	47.85	0	0.00	47.85	1	2,189	0.05%
2021/08/04	1	47.40	1	47.35	47.50	0	2,263	0.00%
2021/08/02	0	0.00	2	47.50	47.50	-2	2,448	-0.08%
2021/07/27	0	0.00	2	47.25	46.90	-2	2,579	-0.08%
2021/07/26	0	0.00	5	47.90	47.70	-5	2,606	-0.19%
2021/07/23	5	47.25	1	47.50	47.30	4	2,650	0.15%
2021/07/20	12	47.42	10	46.90	46.95	2	2,865	0.07%
2021/07/19	1	47.60	0	0.00	48.10	1	2,857	0.03%
2021/07/16	0	0.00	1	47.25	48.00	-1	2,843	-0.04%
2021/07/13	0	0.00	1	46.65	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	5	46.45	46.45	-5	2,936	-0.17%
2021/07/09	0	0.00	2	45.95	45.90	-2	2,922	-0.07%
2021/07/08	0	0.00	1	46.15	46.20	-1	2,960	-0.03%
2021/07/06	5	45.90	0	0.00	45.80	5	3,018	0.17%
2021/07/02	2	45.28	0	0.00	45.10	2	3,166	0.06%
2021/07/01	1	45.30	0	0.00	44.95	1	3,180	0.03%
2021/06/29	1	45.50	1	45.25	45.10	0	3,161	0.00%
2021/06/28	4	45.01	26	45.13	45.90	-22	3,144	-0.70%
2021/06/22	1	43.05	0	0.00	42.90	1	3,132	0.03%
2021/06/18	2	43.83	0	0.00	43.70	2	3,156	0.06%
2021/06/17	0	0.00	2	43.85	44.15	-2	3,163	-0.06%
2021/06/16	25	43.62	1	43.90	43.35	24	3,179	0.75%
2021/06/15	1	43.80	0	0.00	44.00	1	3,204	0.03%
2021/06/11	1	43.90	1	43.95	44.50	0	3,218	0.00%
2021/06/07	0	0.00	2	42.40	42.10	-2	3,453	-0.06%
2021/06/03	1	42.70	0	0.00	42.80	1	3,562	0.03%
2021/06/02	2	43.20	0	0.00	42.55	2	3,572	0.06%
2021/05/31	2	42.40	0	0.00	42.65	2	3,606	0.06%
2021/05/28	0	0.00	12	42.65	42.75	-12	3,607	-0.33%
2021/05/27	4	41.75	0	0.00	42.70	4	3,626	0.11%
2021/05/26	5	42.18	0	0.00	42.25	5	3,627	0.14%
2021/05/25	1	42.65	3	42.23	42.25	-2	3,663	-0.05%
2021/05/21	2	41.35	0	0.00	41.40	2	3,762	0.05%
2021/05/20	3	41.07	1	41.75	40.70	2	3,804	0.05%
2021/05/19	0	0.00	2	41.15	41.50	-2	3,820	-0.05%
2021/05/18	0	0.00	1	40.00	40.70	-1	3,833	-0.03%
2021/05/17	9	39.36	1	38.30	38.40	8	3,824	0.21%
2021/05/14	4	41.70	1	43.05	41.40	3	3,785	0.08%
2021/05/13	1	41.85	0	0.00	41.70	1	3,741	0.03%
2021/05/11	3	47.57	3	47.57	46.65	0	3,625	0.00%
2021/05/10	1	49.05	0	0.00	49.05	1	3,578	0.03%
2021/05/05	2	46.68	5	47.55	46.80	-3	3,379	-0.09%
2021/05/04	2	49.50	0	0.00	47.00	2	3,393	0.06%
2021/05/03	3	49.95	4	49.74	49.40	-1	3,329	-0.03%
2021/04/29	1	51.60	1	51.30	51.20	0	3,286	0.00%
2021/04/28	2	51.70	15	52.10	52.40	-13	3,255	-0.40%
2021/04/27	17	51.94	1	52.10	52.10	16	3,221	0.50%
2021/04/23	0	0.00	51	49.40	49.50	-51	3,069	-1.66%
2021/04/22	5	50.70	0	0.00	49.00	5	3,058	0.16%
2021/04/21	15	50.57	2	50.90	51.00	13	3,010	0.43%
2021/04/20	31	49.62	1	50.20	50.50	30	2,962	1.01%
2021/04/13	1	48.85	0	0.00	48.00	1	2,958	0.03%
2021/04/12	1	49.10	5	48.70	48.70	-4	2,932	-0.14%
2021/04/09	1	48.10	0	0.00	48.00	1	2,896	0.03%
2021/04/06	1	47.35	0	0.00	47.40	1	2,722	0.04%
2021/04/01	1	47.40	0	0.00	47.40	1	2,711	0.04%
2021/03/31	0	47.65	0	0.00	47.40	0	2,711	0.00%
2021/03/26	2	46.33	0	0.00	46.40	2	2,670	0.07%
2021/03/25	0	0.00	1	46.10	46.05	-1	2,686	-0.04%
2021/03/24	0	0.00	3	46.95	46.70	-3	2,687	-0.11%
2021/03/23	0	0.00	8	47.19	46.30	-8	2,685	-0.30%
2021/03/18	0	48.10	0	0.00	47.45	0	2,684	0.00%
2021/03/17	0	0.00	2	47.50	47.45	-2	2,696	-0.07%
2021/03/16	1	46.70	2	47.55	47.55	-1	2,723	-0.04%
2021/03/15	1	46.15	6	46.00	46.10	-5	2,615	-0.19%
2021/03/12	2	45.95	0	0.00	46.05	2	2,647	0.08%
2021/03/11	10	47.04	10	46.70	46.65	0	2,776	0.00%
2021/03/10	24	46.45	19	46.45	47.40	5	2,775	0.18%
2021/03/09	0	0.00	2	45.90	45.75	-2	2,732	-0.07%
2021/03/08	0	0.00	2	45.40	45.40	-2	2,724	-0.07%
2021/03/04	10	45.60	1	45.65	45.35	9	2,773	0.32%
2021/03/03	0	0.00	2	45.40	45.70	-2	2,737	-0.07%
2021/03/02	2	45.95	1	45.10	45.30	1	2,723	0.04%
2021/02/25	1	45.25	1	44.90	45.05	0	2,762	0.00%
2021/02/23	4	44.73	1	45.10	44.90	3	2,747	0.11%
2021/02/19	0	0.00	8	43.08	43.55	-8	2,722	-0.29%
2021/02/18	0	0.00	15	42.77	42.60	-15	2,709	-0.55%
2021/02/17	0	0.00	11	42.36	42.20	-11	2,696	-0.41%
2021/02/05	0	0.00	10	41.80	41.95	-10	2,731	-0.37%
2021/02/01	1	40.15	10	40.10	40.55	-9	2,985	-0.30%
2021/01/28	10	41.85	0	0.00	41.80	10	3,058	0.33%
2021/01/26	0	0.00	1	42.65	41.65	-1	3,121	-0.03%
2021/01/25	0	0.00	30	41.75	42.00	-30	3,093	-0.97%
2021/01/22	10	41.45	1	41.25	41.35	9	3,087	0.29%
2021/01/21	25	41.33	1	40.80	41.15	24	3,093	0.78%
2021/01/20	6	41.38	55	42.02	41.05	-49	3,085	-1.59%
2021/01/19	4	43.05	5	43.05	43.05	-1	3,055	-0.03%
2021/01/15	10	44.80	65	44.56	44.10	-55	3,052	-1.80%
2021/01/14	10	44.80	25	45.14	44.95	-15	3,040	-0.49%
2021/01/12	16	44.71	54	45.03	44.25	-38	2,974	-1.28%
2021/01/11	0	0.00	48	44.68	44.80	-48	2,933	-1.64%
2021/01/08	1	43.80	0	0.00	43.75	1	2,910	0.03%
2021/01/07	13	44.30	0	0.00	44.05	13	2,898	0.45%
2021/01/06	8	43.88	15	44.38	43.55	-7	2,879	-0.24%
2021/01/05	0	0.00	170	44.25	44.55	-170	2,817	-6.03%	大賣/鉅額交易
2021/01/04	2	43.45	0	0.00	43.60	2	2,789	0.07%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/24	1	43.90	0	0.00	43.15	1	2,735	0.04%
2020/12/23	1	42.35	0	0.00	42.55	1	2,714	0.04%
2020/12/21	10	42.75	0	0.00	42.65	10	2,747	0.36%
2020/12/18	6	42.68	0	0.00	42.30	6	2,735	0.22%
2020/12/15	1	44.95	0	0.00	43.15	1	2,734	0.04%
2020/12/11	3	43.40	0	0.00	43.75	3	2,696	0.11%
2020/12/10	66	44.89	4	45.25	44.70	62	2,658	2.33%
2020/12/09	3	46.25	3	46.30	46.00	0	2,599	0.00%
2020/12/08	41	45.83	12	45.85	45.75	29	2,577	1.12%
2020/12/07	162	46.61	210	47.61	46.70	-48	2,543	-1.89%	大買/大賣/
2020/12/04	10	44.25	4	44.55	45.40	6	2,382	0.25%
2020/12/03	0	0.00	1	44.00	43.85	-1	2,345	-0.04%
2020/12/02	8	43.79	0	0.00	43.60	8	2,418	0.33%
2020/12/01	8	43.61	14	43.61	43.80	-6	2,532	-0.24%
2020/11/30	1	42.95	0	0.00	43.35	1	2,690	0.04%
2020/11/27	30	42.50	0	0.00	42.50	30	2,664	1.13%
2020/11/26	30	42.42	0	0.00	42.40	30	2,714	1.11%
2020/11/25	70	42.83	1	42.55	42.55	69	2,843	2.43%
2020/11/24	101	43.73	20	44.26	43.40	81	2,814	2.88%	大買/
2020/11/23	1	42.95	1	42.95	42.90	0	2,741	0.00%
2020/11/20	0	0.00	28	42.68	42.50	-28	2,711	-1.03%
2020/11/19	0	0.00	5	43.35	42.50	-5	2,680	-0.19%
2020/11/18	44	42.14	0	0.00	41.95	44	2,605	1.69%
2020/11/13	2	41.75	0	0.00	41.75	2	2,744	0.07%
2020/11/11	0	0.00	1	42.20	42.25	-1	2,796	-0.04%
2020/11/09	1	41.60	31	42.80	41.70	-30	2,744	-1.09%
2020/11/06	3	41.65	1	41.40	41.85	2	2,629	0.08%
2020/11/03	1	40.75	1	40.75	40.50	0	2,676	0.00%
2020/10/20	0	0.00	1	39.30	39.35	-1	2,899	-0.03%
2020/10/13	0	0.00	1	38.35	38.85	-1	2,930	-0.03%
2020/09/24	0	0.00	3	37.97	37.75	-3	3,600	-0.08%
2020/09/23	0	0.00	8	39.00	38.70	-8	3,607	-0.22%
2020/09/18	3	40.10	0	0.00	39.95	3	3,611	0.08%
2020/09/16	1	39.85	1	39.60	39.60	0	3,610	0.00%
2020/09/15	6	39.93	1	40.00	39.80	5	3,606	0.14%
2020/09/07	32	42.34	10	42.13	41.60	22	3,515	0.63%
2020/09/04	1	42.10	1	42.30	42.70	0	3,435	0.00%
2020/09/03	0	0.00	3	42.02	41.90	-3	3,382	-0.09%
2020/09/01	1	39.70	0	0.00	40.30	1	3,240	0.03%
2020/08/31	2	40.30	1	40.45	40.45	1	3,253	0.03%
2020/08/24	0	0.00	2	38.00	38.10	-2	3,140	-0.06%
2020/08/21	1	37.70	0	0.00	38.15	1	3,150	0.03%
2020/08/20	1	38.35	16	37.86	37.30	-15	3,144	-0.48%
2020/08/19	1	40.80	10	40.40	39.55	-9	3,058	-0.29%
2020/08/18	11	39.96	8	39.55	40.10	3	2,961	0.10%
2020/08/17	3	39.45	0	0.00	39.35	3	2,871	0.10%
2020/08/12	0	0.00	3	39.05	38.85	-3	2,743	-0.11%
2020/08/11	23	39.12	0	0.00	39.15	23	2,715	0.85%
2020/08/07	5	38.85	0	0.00	39.25	5	2,659	0.19%
2020/08/06	5	38.57	6	39.23	38.70	-1	2,595	-0.04%
2020/08/04	2	36.50	20	36.50	36.50	-18	2,386	-0.75%
2020/07/30	1	35.05	0	0.00	35.30	1	2,384	0.04%
2020/07/24	0	0.00	1	37.25	36.65	-1	2,409	-0.04%
2020/07/23	5	37.40	3	37.65	37.40	2	2,412	0.08%
2020/07/22	1	37.65	0	0.00	37.60	1	2,412	0.04%
2020/07/20	0	0.00	3	37.38	37.40	-3	2,411	-0.12%
2020/07/17	0	0.00	18	37.73	37.65	-18	2,426	-0.74%
2020/07/16	25	38.34	27	38.51	38.00	-2	2,412	-0.08%
2020/07/14	2	38.30	0	0.00	37.65	2	2,279	0.09%
2020/07/13	0	0.00	4	37.79	38.30	-4	2,248	-0.18%
2020/07/10	2	37.40	0	0.00	37.35	2	2,257	0.09%
2020/07/08	1	40.20	4	40.05	40.20	-3	2,138	-0.14%
2020/07/07	16	40.18	1	40.15	40.10	15	2,056	0.73%
2020/07/06	2	39.65	1	39.70	40.35	1	2,010	0.05%
2020/07/03	2	38.95	0	0.00	39.10	2	1,973	0.10%
2020/07/02	5	38.71	6	38.78	38.95	-1	1,972	-0.05%
2020/07/01	1	38.10	3	38.42	38.20	-2	1,942	-0.10%
2020/06/30	3	37.65	4	37.75	37.85	-1	1,944	-0.05%
2020/06/29	0	0.00	2	37.60	37.60	-2	1,937	-0.10%
2020/06/24	5	38.02	3	38.15	38.00	2	1,931	0.10%
2020/06/23	3	37.90	0	0.00	37.80	3	1,948	0.15%
2020/06/22	2	37.75	0	0.00	37.70	2	1,949	0.10%
2020/06/19	7	38.19	3	37.70	37.70	4	1,968	0.20%
2020/06/18	0	0.00	3	37.70	37.65	-3	1,963	-0.15%
2020/06/12	2	37.33	10	37.30	37.50	-8	2,057	-0.39%
2020/06/11	0	0.00	1	38.20	38.20	-1	2,092	-0.05%
2020/06/10	19	38.94	0	0.00	38.85	19	2,073	0.92%
2020/06/09	1	38.40	0	0.00	38.55	1	2,053	0.05%
2020/06/08	21	38.68	1	38.65	38.65	20	2,085	0.96%
2020/06/05	17	38.53	3	38.50	38.80	14	2,038	0.69%
2020/06/03	3	37.25	6	37.10	37.25	-3	1,981	-0.15%
2020/06/02	6	36.76	4	36.64	36.60	2	1,958	0.10%
2020/06/01	3	36.50	0	0.00	36.50	3	1,950	0.15%
2020/05/25	1	36.10	0	0.00	36.10	1	1,953	0.05%
2020/05/20	2	36.30	1	36.40	36.40	1	1,974	0.05%
2020/05/15	5	35.80	15	35.50	35.80	-10	2,001	-0.50%
2020/05/13	0	0.00	1	36.90	36.90	-1	1,985	-0.05%
2020/05/12	3	37.30	10	36.90	37.15	-7	1,965	-0.36%
2020/05/08	21	37.99	5	37.87	38.00	16	1,929	0.83%
2020/05/07	2	37.40	1	37.45	37.50	1	1,917	0.05%
2020/05/06	6	37.52	0	0.00	37.30	6	1,921	0.31%
2020/05/05	0	0.00	5	37.35	37.50	-5	1,920	-0.26%
2020/04/30	0	0.00	1	37.30	37.30	-1	1,901	-0.05%
2020/04/29	1	36.80	1	36.95	36.95	0	1,895	0.00%
2020/04/28	1	36.60	1	37.40	36.90	0	1,899	0.00%
2020/04/24	1	35.60	1	35.50	35.50	0	1,887	0.00%
2020/04/23	5	36.10	5	35.60	35.85	0	1,893	0.00%
2020/04/22	0	0.00	1	34.95	35.40	-1	1,892	-0.05%
2020/04/21	0	0.00	1	35.10	34.35	-1	1,881	-0.05%
2020/04/20	0	0.00	1	35.20	35.25	-1	1,879	-0.05%
2020/04/16	2	35.03	3	35.25	35.25	-1	1,874	-0.05%
2020/04/15	2	35.55	0	0.00	35.20	2	1,867	0.11%
2020/04/14	1	34.20	1	34.25	34.35	0	1,828	0.00%
2020/04/10	1	33.95	0	0.00	34.10	1	1,941	0.05%
2020/04/09	3	33.72	1	33.50	33.90	2	2,067	0.10%
2020/04/08	2	32.43	3	33.25	33.50	-1	2,052	-0.05%
2020/04/07	2	30.98	4	31.61	31.80	-2	2,036	-0.10%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/04/01	10	30.20	10	30.35	30.35	0	2,111	0.00%
2020/03/31	0	0.00	2	30.05	29.85	-2	2,100	-0.10%
2020/03/30	1	28.75	0	0.00	29.65	1	2,106	0.05%
2020/03/27	0	0.00	1	29.55	29.55	-1	2,127	-0.05%
2020/03/26	1	29.45	0	0.00	29.80	1	2,147	0.05%
2020/03/20	0	0.00	16	27.16	28.40	-16	2,326	-0.69%
2020/03/19	30	26.62	35	26.47	25.90	-5	2,334	-0.21%
2020/03/18	5	29.10	0	0.00	28.60	5	2,311	0.22%
2020/03/17	0	0.00	1	29.50	28.65	-1	2,324	-0.04%
2020/03/13	10	28.50	0	0.00	29.25	10	2,295	0.44%
2020/03/12	41	32.42	20	32.90	31.60	21	2,293	0.92%
2020/03/10	0	0.00	1	34.90	35.55	-1	2,327	-0.04%
2020/03/09	0	0.00	1	37.10	35.90	-1	2,368	-0.04%
2020/03/06	1	37.25	1	37.40	37.40	0	2,377	0.00%
2020/03/04	2	37.50	1	37.35	37.40	1	2,368	0.04%
2020/03/02	0	0.00	10	37.36	37.40	-10	2,369	-0.42%
2020/02/27	1	38.60	0	0.00	37.75	1	2,381	0.04%
2020/02/26	2	38.70	0	0.00	38.70	2	2,367	0.08%
2020/02/18	1	39.00	1	39.20	38.95	0	2,309	0.00%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.35	38.25	-1	2,292	-0.04%
2020/02/06	2	38.40	0	0.00	38.35	2	2,310	0.09%
2020/02/04	0	0.00	30	38.26	38.70	-30	2,318	-1.29%
2020/02/03	2	36.25	0	0.00	37.10	2	2,340	0.09%
2020/01/31	0	0.00	1	38.85	38.50	-1	2,324	-0.04%
2020/01/16	3	43.15	1	42.80	42.80	2	2,304	0.09%
2020/01/14	0	0.00	1	42.80	43.40	-1	2,302	-0.04%
2020/01/13	1	42.55	0	0.00	42.35	1	2,339	0.04%
2020/01/08	30	42.88	4	43.38	42.70	26	2,347	1.11%
2020/01/07	1	44.20	2	43.70	43.15	-1	2,344	-0.04%
2020/01/06	7	43.78	30	43.85	44.00	-23	2,279	-1.01%
2020/01/03	15	44.08	9	45.30	44.30	6	2,241	0.27%
2019/12/31	10	44.00	0	0.00	44.05	10	2,082	0.48%
2019/12/30	1	44.45	13	44.82	44.65	-12	2,044	-0.59%
2019/12/26	27	43.23	11	43.34	42.75	16	1,943	0.82%
2019/12/25	30	42.92	0	0.00	42.90	30	2,025	1.48%
2019/12/23	0	0.00	1	42.60	42.15	-1	2,006	-0.05%
2019/12/20	2	44.85	1	45.00	43.35	1	1,974	0.05%
2019/12/19	1	43.95	1	43.90	43.95	0	1,810	0.00%
2019/12/18	0	0.00	1	43.65	43.85	-1	1,777	-0.06%
2019/12/17	0	0.00	3	43.13	43.15	-3	1,746	-0.17%
2019/12/16	0	0.00	1	43.20	43.40	-1	1,719	-0.06%
2019/12/13	2	42.43	5	42.56	42.50	-3	1,681	-0.18%
2019/12/12	1	42.40	3	42.50	42.30	-2	1,649	-0.12%
2019/12/11	1	42.35	0	0.00	42.30	1	1,612	0.06%
2019/12/10	1	42.10	1	41.75	42.10	0	1,579	0.00%
2019/12/06	1	41.30	1	41.15	41.65	0	1,494	0.00%
2019/12/05	1	40.35	0	0.00	40.25	1	1,436	0.07%
2019/12/04	2	40.73	4	40.65	40.40	-2	1,471	-0.14%
2019/12/03	1	40.45	0	0.00	40.15	1	1,441	0.07%
2019/11/29	0	0.00	3	40.00	39.70	-3	1,406	-0.21%
2019/11/28	3	40.00	0	0.00	39.80	3	1,418	0.21%
2019/11/27	0	0.00	5	39.85	39.95	-5	1,472	-0.34%
2019/11/26	0	0.00	2	39.80	39.85	-2	1,468	-0.14%
2019/11/21	0	0.00	3	38.80	38.80	-3	1,460	-0.21%
2019/11/11	3	38.70	0	0.00	38.60	3	1,525	0.20%
2019/11/07	0	0.00	2	39.60	39.50	-2	1,522	-0.13%
2019/11/06	4	39.83	1	39.60	39.55	3	1,513	0.20%
2019/11/01	5	40.17	0	0.00	40.10	5	1,513	0.33%
2019/10/31	2	39.80	3	40.28	40.90	-1	1,505	-0.07%
2019/10/30	3	39.73	1	39.65	40.15	2	1,471	0.14%
2019/10/28	0	0.00	1	41.10	41.05	-1	1,470	-0.07%
2019/10/24	0	0.00	1	41.60	41.60	-1	1,460	-0.07%
2019/10/22	0	0.00	1	41.40	41.35	-1	1,441	-0.07%
2019/10/21	1	41.20	7	41.14	41.35	-6	1,426	-0.42%
2019/10/17	3	40.15	0	0.00	40.15	3	1,341	0.22%
2019/10/15	0	0.00	1	40.05	39.95	-1	1,370	-0.07%
2019/10/14	1	40.10	2	39.95	40.10	-1	1,363	-0.07%
2019/10/07	0	0.00	1	40.45	40.10	-1	1,359	-0.07%
2019/10/02	2	40.53	0	0.00	40.50	2	1,608	0.12%
2019/10/01	3	40.33	1	40.90	40.90	2	1,644	0.12%
2019/09/27	1	39.40	1	39.00	39.40	0	1,621	0.00%
2019/09/16	0	0.00	7	39.15	39.15	-7	1,746	-0.40%
2019/09/12	0	0.00	2	39.75	39.55	-2	1,802	-0.11%
2019/09/09	1	39.70	0	0.00	39.65	1	1,939	0.05%
2019/09/06	6	40.71	2	40.60	40.60	4	1,926	0.21%
2019/09/05	5	42.13	1	42.20	42.05	4	1,903	0.21%
2019/09/03	3	41.82	1	41.90	41.65	2	1,960	0.10%
2019/09/02	1	41.40	0	0.00	41.85	1	1,963	0.05%
2019/08/30	4	41.70	2	41.35	41.40	2	1,962	0.10%
2019/08/29	1	40.50	1	40.30	40.25	0	1,913	0.00%
2019/08/28	0	0.00	2	40.58	40.50	-2	1,918	-0.10%
2019/08/27	1	40.25	0	0.00	40.25	1	1,922	0.05%
2019/08/26	1	41.05	2	40.68	40.50	-1	1,925	-0.05%
2019/08/22	2	41.50	0	0.00	41.35	2	1,952	0.10%
2019/08/21	3	41.35	2	41.65	41.35	1	1,959	0.05%
2019/08/20	2	41.28	4	41.68	41.30	-2	1,959	-0.10%
2019/08/19	4	41.33	2	41.68	41.70	2	1,963	0.10%
2019/08/16	3	40.87	1	40.95	41.00	2	1,981	0.10%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/12	1	39.10	0	0.00	40.00	1	1,965	0.05%
2019/08/08	0	0.00	1	39.00	38.85	-1	1,975	-0.05%
2019/08/07	0	0.00	1	39.60	38.50	-1	1,984	-0.05%
2019/08/06	1	38.35	0	0.00	39.45	1	1,996	0.05%
2019/08/05	1	39.65	0	0.00	39.55	1	2,017	0.05%
2019/08/02	3	40.10	0	0.00	40.25	3	2,051	0.15%
2019/07/24	0	0.00	1	42.05	41.55	-1	2,117	-0.05%
2019/07/19	1	41.30	0	0.00	41.00	1	2,238	0.04%
2019/07/18	0	0.00	2	41.50	40.95	-2	2,274	-0.09%
2019/07/16	0	0.00	1	42.25	42.25	-1	2,368	-0.04%
2019/07/12	0	0.00	1	42.20	41.85	-1	2,943	-0.03%
2019/07/09	8	42.12	0	0.00	41.80	8	3,143	0.25%
2019/07/08	5	46.36	2	46.35	46.50	3	3,069	0.10%
2019/07/04	2	45.98	9	46.00	46.05	-7	3,035	-0.23%
2019/07/03	2	45.15	3	45.05	44.95	-1	3,051	-0.03%
2019/06/27	1	44.45	1	44.65	44.30	0	3,215	0.00%
2019/06/26	0	0.00	1	44.00	44.00	-1	3,467	-0.03%
2019/06/25	3	44.93	2	44.20	44.20	1	3,672	0.03%
2019/06/21	2	44.35	4	44.28	44.20	-2	3,702	-0.05%
2019/06/20	0	0.00	1	44.90	44.60	-1	3,710	-0.03%
2019/06/19	1	44.20	0	0.00	43.90	1	3,704	0.03%
2019/06/18	3	44.13	1	43.90	43.90	2	3,689	0.05%
2019/06/17	1	44.10	0	0.00	44.20	1	3,652	0.03%
2019/06/13	4	42.24	1	42.30	42.30	3	3,633	0.08%
2019/06/12	1	44.05	8	43.81	43.40	-7	3,652	-0.19%
2019/06/11	1	42.75	0	0.00	42.95	1	3,656	0.03%
2019/06/05	1	42.90	0	0.00	42.20	1	3,763	0.03%
2019/05/21	1	41.95	1	43.10	43.00	0	4,643	0.00%
2019/05/20	1	43.40	1	42.20	42.20	0	4,785	0.00%
2019/05/17	1	44.20	2	43.50	43.00	-1	4,825	-0.02%
2019/05/16	1	44.60	4	44.05	43.80	-3	4,877	-0.06%
2019/05/14	0	0.00	1	44.15	44.50	-1	5,093	-0.02%
2019/05/13	1	44.90	33	44.96	44.30	-32	5,210	-0.61%
2019/05/09	1	47.00	1	46.30	46.30	0	5,301	0.00%
2019/05/08	1	47.00	5	46.92	47.15	-4	5,339	-0.07%
2019/05/07	2	47.03	1	46.80	46.80	1	5,398	0.02%
2019/05/03	0	0.00	2	48.08	48.00	-2	5,453	-0.04%
2019/04/29	3	47.73	1	48.60	47.00	2	5,443	0.04%
2019/04/26	5	49.93	2	49.35	49.35	3	5,378	0.06%
2019/04/24	2	50.70	3	50.70	50.40	-1	5,410	-0.02%
2019/04/23	1	50.30	1	51.00	51.00	0	5,414	0.00%
2019/04/22	3	51.03	3	51.00	50.40	0	5,390	0.00%
2019/04/19	5	51.98	2	52.45	51.50	3	5,344	0.06%
2019/04/18	30	53.92	29	53.47	51.90	1	5,217	0.02%
2019/04/17	12	52.03	15	51.69	52.10	-3	4,912	-0.06%
2019/04/16	17	51.18	1	51.00	51.20	16	4,821	0.33%
2019/04/15	3	52.10	0	0.00	50.80	3	4,788	0.06%
2019/04/12	1	51.50	0	0.00	51.20	1	4,768	0.02%
2019/04/11	5	50.50	5	51.70	50.50	0	4,731	0.00%
2019/04/10	1	50.60	1	50.30	50.80	0	4,659	0.00%
2019/04/09	0	0.00	8	50.43	50.40	-8	4,635	-0.17%
2019/04/08	5	49.80	0	0.00	49.60	5	4,577	0.11%
2019/04/03	0	0.00	2	49.83	49.90	-2	4,572	-0.04%
2019/04/02	6	49.38	1	49.20	49.20	5	4,554	0.11%
2019/04/01	11	50.19	0	0.00	49.55	11	4,514	0.24%
2019/03/29	0	0.00	4	51.83	51.00	-4	4,422	-0.09%
2019/03/28	1	50.60	6	50.52	50.20	-5	4,217	-0.12%
2019/03/27	1	48.80	4	48.93	49.10	-3	4,070	-0.07%
2019/03/26	2	47.95	1	48.30	47.95	1	4,058	0.02%
2019/03/25	4	47.70	0	0.00	47.95	4	4,079	0.10%
2019/03/22	2	49.15	5	48.82	48.85	-3	4,131	-0.07%
2019/03/21	2	48.05	0	0.00	48.00	2	4,149	0.05%
2019/03/19	3	47.80	1	47.70	47.70	2	4,255	0.05%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	0	0.00	2	48.63	48.30	-2	4,320	-0.05%
2019/03/14	0	0.00	2	48.60	48.20	-2	4,347	-0.05%
2019/03/13	11	47.68	12	47.44	47.35	-1	4,420	-0.02%
2019/03/12	4	48.59	0	0.00	48.45	4	4,427	0.09%
2019/03/11	5	49.06	55	49.09	48.60	-50	4,576	-1.09%
2019/03/08	52	49.19	1	48.90	48.95	51	4,900	1.04%
2019/03/07	7	49.33	2	49.55	48.90	5	5,053	0.10%
2019/03/06	3	49.65	1	49.75	49.40	2	5,198	0.04%
2019/03/05	5	49.86	14	50.32	49.40	-9	5,330	-0.17%
2019/03/04	12	49.19	0	0.00	49.95	12	5,322	0.23%
2019/02/27	13	47.34	0	0.00	48.60	13	5,299	0.25%
2019/02/26	7	49.01	28	48.98	48.30	-21	5,304	-0.40%
2019/02/25	15	49.67	2	49.63	49.65	13	5,363	0.24%
2019/02/22	16	49.33	1	49.25	49.25	15	5,642	0.27%
2019/02/21	1	50.30	1	49.75	49.65	0	5,740	0.00%
2019/02/20	1	49.25	1	49.80	49.45	0	6,090	0.00%
2019/02/19	0	0.00	2	48.00	48.20	-2	6,410	-0.03%
2019/02/15	5	46.38	0	0.00	46.30	5	6,500	0.08%
2019/02/14	1	47.10	0	0.00	46.90	1	6,474	0.02%
2019/02/13	1	47.20	0	0.00	47.50	1	6,440	0.02%
2019/02/12	17	47.14	11	48.10	46.30	6	6,335	0.09%
2019/02/11	2	45.80	77	45.94	46.15	-75	6,297	-1.19%
2019/01/30	0	0.00	4	43.90	43.90	-4	6,298	-0.06%
2019/01/29	79	44.04	0	0.00	43.90	79	6,405	1.23%
2019/01/25	0	0.00	6	43.16	42.65	-6	6,668	-0.09%
2019/01/21	0	0.00	3	42.37	42.45	-3	7,070	-0.04%
2019/01/17	5	41.45	0	0.00	41.45	5	7,253	0.07%
2019/01/16	0	0.00	6	42.35	42.50	-6	7,284	-0.08%
2019/01/14	1	41.30	1	41.10	41.30	0	7,474	0.00%
2019/01/10	1	40.80	2	40.93	40.80	-1	7,608	-0.01%
2019/01/09	1	42.40	2	41.80	41.50	-1	7,678	-0.01%
2019/01/04	4	37.24	0	0.00	37.70	4	8,013	0.05%
2019/01/03	2	38.80	1	38.50	38.50	1	8,106	0.01%
2019/01/02	4	39.01	1	38.90	38.90	3	8,227	0.04%
2018/12/25	0	0.00	1	38.90	39.15	-1	8,747	-0.01%
2018/12/21	4	38.71	0	0.00	40.10	4	8,977	0.04%
2018/12/17	1	43.05	1	43.30	42.35	0	9,208	0.00%
2018/12/14	0	0.00	1	43.40	43.40	-1	9,231	-0.01%
2018/12/13	3	42.42	1	42.80	42.10	2	9,257	0.02%
2018/12/12	0	0.00	5	42.45	42.15	-5	9,320	-0.05%
2018/12/11	0	0.00	2	41.45	41.20	-2	9,419	-0.02%
2018/12/10	4	41.21	4	40.85	41.00	0	9,549	0.00%
2018/12/07	0	0.00	4	42.31	42.40	-4	9,581	-0.04%
2018/12/06	4	41.09	2	41.28	41.35	2	9,661	0.02%
2018/12/05	4	44.08	2	44.05	43.70	2	9,644	0.02%
2018/12/04	5	45.61	6	46.25	45.30	-1	9,765	-0.01%
2018/12/03	8	45.87	13	46.34	46.00	-5	9,903	-0.05%
2018/11/30	1	43.15	4	43.06	42.85	-3	9,702	-0.03%
2018/11/29	4	43.36	2	44.30	42.60	2	9,660	0.02%
2018/11/28	3	43.53	14	43.17	43.35	-11	9,822	-0.11%
2018/11/27	1	41.90	2	42.75	42.70	-1	10,097	-0.01%
2018/11/23	12	41.12	3	40.78	40.95	9	10,650	0.08%
2018/11/22	13	42.77	5	43.18	42.20	8	11,237	0.07%
2018/11/21	13	44.10	15	44.01	43.45	-2	11,316	-0.02%
2018/11/20	4	43.00	7	43.26	42.85	-3	11,248	-0.03%
2018/11/19	7	43.05	13	43.37	43.35	-6	11,244	-0.05%
2018/11/16	3	40.55	6	40.87	42.45	-3	10,913	-0.03%
2018/11/15	0	0.00	1	38.10	38.60	-1	10,502	-0.01%
2018/11/14	2	38.43	3	37.97	38.15	-1	10,558	-0.01%
2018/11/13	1	34.80	1	35.40	36.30	0	10,537	0.00%
2018/11/12	12	36.27	10	36.40	36.50	2	10,744	0.02%
2018/11/09	2	37.95	3	37.80	37.90	-1	10,946	-0.01%
2018/11/08	10	38.70	5	37.92	37.60	5	11,142	0.04%
2018/11/07	2	37.63	10	37.71	38.20	-8	11,387	-0.07%
2018/11/06	6	36.65	1	36.55	36.55	5	11,635	0.04%
2018/11/02	1	38.35	4	39.95	38.50	-3	12,206	-0.02%
2018/11/01	2	37.88	7	37.11	38.00	-5	12,109	-0.04%
2018/10/30	5	33.45	3	34.50	33.80	2	12,463	0.02%
2018/10/29	3	34.90	0	0.00	34.90	3	12,819	0.02%
2018/10/25	0	0.00	12	34.37	34.30	-12	13,319	-0.09%
2018/10/23	10	39.30	10	38.40	37.20	0	14,375	0.00%
2018/10/22	2	36.90	0	0.00	38.20	2	14,660	0.01%
2018/10/19	0	0.00	2	36.90	36.25	-2	14,996	-0.01%
2018/10/18	13	38.36	5	38.39	38.20	8	15,189	0.05%
2018/10/17	3	38.60	6	39.39	37.95	-3	15,515	-0.02%
2018/10/16	5	38.44	0	0.00	38.70	5	15,752	0.03%
2018/10/15	0	0.00	2	38.65	38.10	-2	16,077	-0.01%
2018/10/12	2	37.18	3	37.93	38.00	-1	16,424	-0.01%
2018/10/11	2	36.00	7	35.66	35.65	-5	16,551	-0.03%
2018/10/09	1	39.50	1	39.80	39.60	0	16,632	0.00%
2018/10/08	6	40.03	39	38.82	38.70	-33	16,608	-0.20%
2018/10/05	3	42.57	0	0.00	40.55	3	16,636	0.02%
2018/10/04	2	45.35	2	44.70	44.50	0	16,728	0.00%
2018/10/03	0	0.00	3	45.75	44.85	-3	16,756	-0.02%
2018/10/02	3	45.77	4	46.19	45.45	-1	16,880	-0.01%
2018/10/01	1	45.15	6	45.44	45.50	-5	16,997	-0.03%
2018/09/28	3	44.43	4	45.26	44.70	-1	17,123	-0.01%
2018/09/27	18	45.66	0	0.00	44.55	18	17,100	0.11%
2018/09/26	1	46.45	1	47.55	46.65	0	17,279	0.00%
2018/09/25	3	47.43	11	47.45	47.15	-8	17,431	-0.05%
2018/09/21	10	47.28	11	47.41	47.45	-1	17,599	-0.01%
2018/09/20	2	46.43	2	46.60	46.30	0	17,626	0.00%
2018/09/19	5	46.68	7	47.02	45.90	-2	17,739	-0.01%
2018/09/18	33	46.84	26	46.66	46.20	7	18,029	0.04%
2018/09/17	6	48.06	8	48.42	47.50	-2	18,147	-0.01%
2018/09/14	8	46.29	12	47.20	47.20	-4	18,202	-0.02%
2018/09/13	6	46.83	2	46.90	45.30	4	18,300	0.02%
2018/09/12	8	46.46	8	46.31	46.20	0	18,486	0.00%
2018/09/11	3	48.53	2	47.35	47.95	1	18,890	0.01%
2018/09/10	3	47.47	13	47.29	46.90	-10	19,253	-0.05%
2018/09/07	9	49.86	3	47.43	48.00	6	19,522	0.03%
2018/09/06	2	51.55	1	51.40	51.40	1	19,801	0.01%
2018/09/05	8	52.53	1	51.70	51.70	7	20,055	0.03%
2018/09/04	11	52.61	5	52.76	52.50	6	20,382	0.03%
2018/09/03	15	55.64	5	55.52	53.20	10	20,383	0.05%
2018/08/31	10	59.00	10	58.82	59.10	0	20,235	0.00%
2018/08/30	44	59.17	12	58.88	59.50	32	20,644	0.16%
2018/08/29	28	57.11	45	56.18	58.60	-17	20,528	-0.08%
2018/08/28	25	53.92	11	54.32	53.70	14	20,044	0.07%
2018/08/27	7	53.90	1	53.50	53.60	6	20,136	0.03%
2018/08/24	0	0.00	3	51.20	51.20	-3	20,142	-0.01%
2018/08/23	13	51.15	13	52.04	50.90	0	20,315	0.00%
2018/08/22	3	52.80	3	52.60	52.80	0	20,443	0.00%
2018/08/21	3	53.30	1	53.70	53.30	2	20,954	0.01%
2018/08/20	2	53.10	0	0.00	53.10	2	21,048	0.01%
2018/08/17	5	53.60	5	52.66	51.70	0	21,292	0.00%
2018/08/16	2	53.00	3	52.47	53.00	-1	21,414	0.00%
2018/08/15	1	51.20	1	51.50	50.90	0	21,712	0.00%
2018/08/14	1	53.60	0	0.00	53.00	1	21,833	0.00%
2018/08/13	91	54.35	114	51.07	53.00	-23	21,720	-0.11%	大賣/
2018/08/10	28	55.03	1	54.70	54.70	27	21,906	0.12%
2018/08/09	2	56.55	41	56.85	57.20	-39	22,026	-0.18%
2018/08/08	5	56.30	14	55.25	54.00	-9	21,777	-0.04%
2018/08/07	50	56.88	5	56.80	57.00	45	21,945	0.21%
2018/08/06	3	55.40	2	56.45	56.10	1	21,671	0.00%
2018/08/03	9	53.76	8	54.09	55.10	1	21,681	0.00%
2018/08/02	9	51.94	15	53.79	52.60	-6	21,360	-0.03%
2018/08/01	16	56.64	5	56.12	56.30	11	21,195	0.05%
2018/07/31	35	55.42	33	56.02	55.00	2	21,293	0.01%
2018/07/30	26	59.34	22	58.86	56.90	4	21,006	0.02%
2018/07/27	14	62.11	8	61.76	63.20	6	20,592	0.03%
2018/07/26	16	60.29	15	59.94	59.50	1	20,199	0.00%
2018/07/25	2	58.40	7	59.41	60.50	-5	19,772	-0.03%
2018/07/24	6	58.52	8	59.46	59.30	-2	19,543	-0.01%
2018/07/23	54	57.55	54	58.16	58.40	0	19,192	0.00%
2018/07/20	14	60.04	2	63.60	57.50	12	18,857	0.06%
2018/07/19	21	62.82	19	63.24	62.50	2	18,399	0.01%
2018/07/18	3	65.10	0	0.00	63.10	3	17,954	0.02%
2018/07/17	2	72.25	8	70.28	70.10	-6	17,612	-0.03%
2018/07/16	4	76.38	2	76.90	74.00	2	17,421	0.01%
2018/07/13	13	79.33	0	0.00	77.40	13	17,352	0.07%
2018/07/12	14	79.41	28	78.77	79.60	-14	17,118	-0.08%
2018/07/11	3	75.03	0	0.00	74.10	3	16,907	0.02%
2018/07/10	0	0.00	3	74.23	75.40	-3	16,942	-0.02%
2018/07/09	21	75.37	15	74.13	74.70	6	16,812	0.04%
2018/07/06	26	74.47	23	73.10	71.20	3	16,621	0.02%
2018/07/05	1	77.90	1	78.80	74.30	0	16,436	0.00%
2018/07/04	7	78.06	3	77.13	78.00	4	16,343	0.02%
2018/07/03	14	83.61	2	82.65	80.30	12	16,062	0.07%
2018/07/02	10	83.19	4	83.48	82.00	6	15,824	0.04%
2018/06/29	11	81.10	7	81.46	81.00	4	15,564	0.03%
2018/06/28	7	81.01	3	80.50	79.50	4	15,407	0.03%
2018/06/27	1	84.80	3	85.80	81.70	-2	15,197	-0.01%
2018/06/26	9	80.81	7	81.04	83.80	2	14,811	0.01%
2018/06/25	5	81.38	6	83.02	79.00	-1	14,555	-0.01%
2018/06/22	7	82.70	5	82.86	82.00	2	14,376	0.01%
2018/06/21	9	85.90	7	85.94	84.80	2	14,108	0.01%
2018/06/20	31	88.87	27	85.15	83.90	4	13,863	0.03%
2018/06/19	6	90.18	9	91.50	92.50	-3	13,401	-0.02%
2018/06/15	6	88.88	6	88.73	86.20	0	12,909	0.00%
2018/06/14	14	87.11	9	88.20	88.40	5	12,439	0.04%
2018/06/12	10	83.06	5	83.52	81.40	5	11,487	0.04%
2018/06/11	4	76.95	3	79.13	81.20	1	10,989	0.01%
2018/06/08	0	0.00	55	74.09	73.90	-55	10,619	-0.52%
2018/06/07	74	72.02	40	72.43	72.10	34	10,315	0.33%
2018/06/06	5	67.78	34	70.32	71.10	-29	9,695	-0.30%
2018/06/05	14	64.81	15	65.77	64.70	-1	9,274	-0.01%
2018/06/04	16	68.86	7	68.06	67.00	9	9,060	0.10%
2018/06/01	8	65.93	8	66.61	68.40	0	8,759	0.00%
2018/05/31	5	67.38	9	64.89	63.50	-4	8,530	-0.05%
2018/05/30	9	66.52	5	67.26	67.60	4	8,298	0.05%
2018/05/29	16	69.01	10	68.47	68.00	6	8,049	0.07%
2018/05/28	5	64.38	3	66.10	66.10	2	7,484	0.03%
2018/05/25	7	58.11	11	57.54	60.10	-4	7,226	-0.06%
2018/05/24	5	54.52	1	54.70	54.70	4	6,818	0.06%
2018/05/23	2	51.80	5	54.56	53.60	-3	6,462	-0.05%
2018/05/22	13	50.24	17	50.10	50.00	-4	5,898	-0.07%
2018/05/21	23	48.06	10	47.73	48.60	13	5,531	0.24%
2018/05/18	22	48.35	11	49.40	47.30	11	5,303	0.21%
2018/05/17	10	48.08	11	48.30	48.70	-1	4,741	-0.02%
2018/05/16	4	47.49	4	47.35	47.00	0	4,302	0.00%
2018/05/15	16	47.18	10	47.55	48.40	6	4,095	0.15%
2018/05/14	2	44.00	1	44.70	45.00	1	3,717	0.03%
2018/05/11	6	39.23	19	39.85	40.95	-13	3,612	-0.36%
2018/05/10	3	37.10	0	0.00	37.25	3	3,268	0.09%
2018/05/09	1	37.00	0	0.00	37.80	1	3,153	0.03%
2018/05/08	21	37.31	14	37.23	37.10	7	2,984	0.23%
2018/05/07	2	35.73	10	36.12	36.70	-8	2,594	-0.31%
2018/05/04	0	0.00	5	34.43	33.40	-5	2,251	-0.22%
2018/05/02	0	0.00	1	31.85	31.60	-1	2,001	-0.05%
2018/04/25	1	30.95	0	0.00	30.90	1	1,963	0.05%
2018/04/24	10	32.20	0	0.00	31.20	10	2,061	0.49%
2018/04/20	4	32.03	1	31.90	31.90	3	2,552	0.12%
2018/04/19	2	32.70	2	32.88	32.75	0	2,532	0.00%
2018/04/18	3	32.00	1	32.40	32.45	2	2,504	0.08%
2018/04/17	5	32.96	0	0.00	31.80	5	2,501	0.20%
2018/04/16	0	0.00	4	33.13	33.30	-4	2,483	-0.16%
2018/04/13	1	31.75	1	32.60	31.55	0	2,435	0.00%
2018/04/12	1	30.95	1	31.25	31.90	0	2,447	0.00%
2018/04/02	1	31.15	0	0.00	30.80	1	2,670	0.04%
2018/03/05	3	32.12	4	32.25	32.00	-1	3,547	-0.03%
2018/03/02	3	30.90	0	0.00	30.90	3	3,477	0.09%
2018/03/01	2	31.15	0	0.00	31.10	2	3,543	0.06%
2018/02/27	4	30.23	0	0.00	29.80	4	3,526	0.11%
2018/02/26	2	30.65	0	0.00	30.35	2	3,543	0.06%
2018/02/07	0	0.00	15	29.05	28.80	-15	3,709	-0.40%
2018/02/05	0	0.00	2	29.80	30.35	-2	3,722	-0.05%
2018/01/31	0	0.00	1	29.95	30.55	-1	4,292	-0.02%
2018/01/30	1	30.40	0	0.00	30.25	1	4,319	0.02%
2018/01/19	1	31.90	0	0.00	31.25	1	4,246	0.02%
2018/01/18	1	32.40	1	31.90	31.85	0	4,188	0.00%
2018/01/17	5	33.55	15	32.38	32.15	-10	4,078	-0.25%
2018/01/16	25	33.54	0	0.00	34.80	25	3,831	0.65%
2018/01/11	0	0.00	15	31.67	32.00	-15	3,509	-0.43%
2018/01/09	1	31.85	0	0.00	31.90	1	3,420	0.03%
2018/01/05	5	30.60	0	0.00	30.80	5	3,286	0.15%