順達 (3211)-日盛券商分點個股進出

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

順達

(3211)

可現股當沖

股價
90.2
漲跌
▲1.2
漲幅
+1.35%
成交量
1,357張
產業
上櫃電腦及週邊類股
438人加入追蹤

立即追蹤
本地時間:14:30

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

順達 (3211)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	1	76.80	77.00	-1	414	-0.24%
2023/04/06	0	82.40	4	82.55	82.20	-4	367	-1.09%
2023/03/31	0	0.00	1	83.30	82.70	-1	338	-0.30%
2023/03/28	1	81.50	0	0.00	81.70	1	305	0.33%
2023/03/22	2	82.75	0	0.00	82.60	2	279	0.72%
2023/03/21	0	0.00	6	81.60	81.40	-6	269	-2.23%
2023/03/16	0	81.00	0	0.00	79.80	0	254	0.00%
2023/03/10	5.1	82.50	0	0.00	82.40	5.1	236	2.14%
2023/03/03	0.1	80.50	0	0.00	80.40	0.1	175	0.03%
2023/03/01	6.1	81.20	0	0.00	80.70	6.1	173	3.49%
2023/02/24	0.1	82.30	2	81.65	81.90	-2	167	-1.17%
2023/02/23	0	0.00	1	79.70	79.70	-1	154	-0.65%
2023/02/15	1	79.80	0	0.00	78.90	1	156	0.64%
2023/02/13	0	78.50	0	0.00	79.00	0	164	0.02%
2023/02/10	1	79.10	0	0.00	79.00	1	165	0.60%
2023/02/08	0	0.00	1	79.10	79.10	-1	162	-0.62%
2023/02/03	0.1	76.90	0	0.00	77.70	0.1	153	0.03%
2023/02/02	0.1	77.10	0	0.00	77.50	0.1	149	0.07%
2023/01/16	0.1	74.70	0	0.00	74.30	0.1	136	0.04%
2023/01/12	2	75.30	0	0.00	75.30	2	134	1.49%
2023/01/09	0.2	74.10	0	0.00	74.40	0.2	130	0.11%
2023/01/04	0.1	73.40	3	73.10	73.00	-2.9	133	-2.17%
2022/12/15	1	74.90	0	0.00	75.10	1	145	0.69%
2022/12/05	0.1	76.50	0	0.00	76.60	0.1	146	0.07%
2022/11/11	0.1	72.40	0	0.00	72.10	0.1	156	0.06%
2022/11/07	0	0.00	1	72.00	72.00	-1	150	-0.66%
2022/10/18	0	0.00	11	70.00	70.00	-11	177	-6.19%
2022/10/03	1	70.60	0	0.00	70.60	1	190	0.53%
2022/09/27	0	0.00	0	72.40	72.40	0	198	-0.02%
2022/09/26	0	0.00	0	72.60	72.20	0	203	-0.01%
2022/09/22	2.1	75.33	0	0.00	75.40	2.1	219	0.96%
2022/09/13	0	0.00	1	76.70	76.90	-1	235	-0.42%
2022/08/23	0	0.00	1	78.70	79.90	-1	258	-0.39%
2022/08/19	1	79.90	1	79.90	79.90	0	260	0.00%
2022/08/16	0.1	78.60	0	0.00	78.00	0.1	260	0.04%
2022/08/12	10	78.00	0	0.00	78.60	10	264	3.77%
2022/08/11	0	0.00	0.1	77.90	77.90	-0.1	268	-0.04%
2022/08/04	1	71.80	0	0.00	72.10	1	285	0.35%
2022/08/03	0	0.00	2	73.55	73.20	-2	291	-0.69%
2022/07/20	0	72.40	0	0.00	72.40	0	371	0.00%
2022/07/08	1	68.20	0	0.00	68.10	1	412	0.24%
2022/07/05	0	67.10	0	0.00	66.10	0	458	0.00%
2022/07/01	0.2	68.00	0	0.00	67.10	0.2	505	0.04%
2022/06/28	0.2	74.10	0	0.00	74.00	0.2	693	0.02%
2022/06/23	0	74.10	0	0.00	73.50	0	799	0.00%
2022/06/22	0	0.00	2	74.70	74.70	-2	817	-0.24%
2022/06/17	15	77.20	1	78.00	77.20	14	862	1.62%
2022/06/02	0	0.00	0.3	81.40	80.60	-0.3	1,439	-0.02%
2022/05/26	0	78.00	0	0.00	77.80	0	1,453	0.00%
2022/05/24	0	0.00	1	78.90	77.50	-1	1,471	-0.07%
2022/05/23	1	78.60	0	0.00	78.60	1	1,472	0.07%
2022/05/18	150.2	78.87	1	78.00	79.00	149.2	1,471	10.14%	大買/鉅額交易
2022/05/17	0	0.00	1	76.30	76.80	-1	1,466	-0.07%
2022/05/16	0	0.00	1	77.00	76.10	-1	1,463	-0.07%
2022/05/13	0.1	75.60	0	0.00	76.60	0.1	1,462	0.01%
2022/05/12	2	75.40	0	0.00	75.00	2	1,474	0.14%
2022/05/10	1	75.60	0	0.00	75.40	1	1,469	0.07%
2022/05/09	0	77.90	0	0.00	77.50	0	1,463	0.00%
2022/05/06	0	0.00	0	79.80	80.20	0	1,455	0.00%
2022/05/05	0	0.00	1	81.40	80.30	-1	1,452	-0.07%
2022/05/04	1	80.00	1	80.40	80.00	0	1,501	0.00%
2022/05/03	0.1	79.70	0	0.00	79.20	0.1	1,502	0.01%
2022/04/29	2	81.10	0	0.00	80.30	2	1,506	0.13%
2022/04/27	15.2	80.35	16.2	78.99	80.40	-1	1,511	-0.07%
2022/04/26	0	0.00	1	82.40	82.30	-1	1,505	-0.07%
2022/04/25	2.4	84.64	2	83.80	83.80	0.4	1,510	0.02%
2022/04/22	0	0.00	2	87.15	87.10	-2	1,525	-0.13%
2022/04/21	1	87.50	3	87.40	87.60	-2	1,558	-0.13%
2022/04/20	3	87.70	2	87.40	87.50	1	1,581	0.06%
2022/04/19	0.1	88.00	0	0.00	87.80	0.1	1,580	0.01%
2022/04/15	1	87.10	0	0.00	87.30	1	1,574	0.06%
2022/04/12	0	0.00	2	87.35	87.10	-2	1,553	-0.13%
2022/04/11	3.1	89.34	1	88.80	88.50	2.1	1,545	0.14%
2022/04/08	15.2	93.03	4	93.03	92.00	11.2	1,521	0.73%
2022/04/07	7.3	94.89	2	95.70	94.00	5.3	1,508	0.35%
2022/04/06	4	95.40	4	96.05	96.20	0	1,481	0.00%
2022/04/01	1	113.00	3	112.83	113.00	-2	1,391	-0.14%
2022/03/31	3	111.83	0	0.00	111.50	3	1,325	0.23%
2022/03/30	1.2	112.67	2.1	112.05	112.50	-0.9	1,280	-0.07%
2022/03/29	6	113.75	0	0.00	113.50	6	1,237	0.48%
2022/03/28	2	113.75	0	0.00	114.00	2	1,207	0.17%
2022/03/25	1	115.00	0	0.00	114.50	1	1,192	0.08%
2022/03/23	1	115.00	0	0.00	114.50	1	1,160	0.09%
2022/03/22	1	114.00	0	0.00	114.50	1	1,149	0.09%
2022/03/21	1	113.50	5	113.50	113.50	-4	1,136	-0.35%
2022/03/18	2	115.50	0	0.00	115.50	2	1,104	0.18%
2022/03/17	0.2	116.00	1	116.00	116.50	-0.8	1,089	-0.07%
2022/03/16	1.1	114.82	6	115.92	115.00	-4.9	1,066	-0.46%
2022/03/15	5.1	119.10	23	121.09	118.00	-17.9	1,019	-1.76%
2022/03/14	25.3	120.88	0	0.00	121.00	25.3	967	2.61%
2022/03/11	5	119.30	1.3	119.15	120.00	3.7	932	0.40%
2022/03/10	19.3	119.65	19	118.71	119.50	0.3	871	0.04%
2022/02/22	0.1	101.50	0	0.00	101.00	0.1	700	0.01%
2022/02/17	0	0.00	1	102.00	102.00	-1	693	-0.14%
2022/02/15	1	100.50	0	0.00	100.50	1	691	0.14%
2022/02/14	1	100.00	0	0.00	100.00	1	689	0.15%
2022/02/08	1	102.50	1	102.50	103.50	0	687	0.00%
2022/02/07	1	101.50	1	102.50	102.00	0	683	0.00%
2022/01/26	13	100.20	2	100.75	101.50	11	679	1.62%
2022/01/25	1	103.50	0	0.00	103.00	1	634	0.16%
2022/01/21	0	0.00	1.3	104.88	104.00	-1.3	702	-0.19%
2022/01/19	1	107.50	0	0.00	107.50	1	707	0.14%
2022/01/18	0	0.00	1	108.00	106.50	-1	702	-0.14%
2022/01/17	1	109.00	1	108.00	108.50	0	693	0.00%
2022/01/14	0	0.00	3	107.33	108.00	-3	668	-0.45%
2022/01/13	2	105.00	0	0.00	105.50	2	638	0.31%
2022/01/12	0	0.00	4.4	102.34	102.50	-4.4	617	-0.71%
2022/01/07	3	101.50	1.1	102.45	101.50	1.9	622	0.31%
2022/01/04	1	102.50	0	0.00	102.50	1	625	0.16%
2022/01/03	1	102.50	0	0.00	102.50	1	624	0.16%
2021/12/30	0	0.00	3	102.00	102.50	-3	621	-0.48%
2021/12/28	0.1	101.00	0	0.00	100.50	0.1	613	0.02%
2021/12/27	1	101.00	0	0.00	101.00	1	618	0.16%
2021/12/22	1	98.80	0	0.00	98.50	1	629	0.16%
2021/12/17	0.1	99.20	0	0.00	98.40	0.1	611	0.01%
2021/12/16	0.1	99.80	0	0.00	99.40	0.1	607	0.02%
2021/12/15	0.1	100.00	0	0.00	99.80	0.1	604	0.02%
2021/12/07	1	101.00	1	100.50	101.00	0	598	0.00%
2021/12/06	2	100.50	0	0.00	100.50	2	599	0.33%
2021/12/02	1.1	99.82	3	100.50	99.60	-1.9	594	-0.32%
2021/12/01	0	0.00	10	101.50	101.50	-10	600	-1.67%
2021/11/30	6	106.50	4	104.13	103.00	2	596	0.34%
2021/11/29	1	101.00	2	100.75	101.50	-1	574	-0.17%
2021/11/25	1	100.50	1	100.00	100.00	0	552	0.00%
2021/11/22	0	0.00	1	94.50	94.90	-1	504	-0.20%
2021/11/17	1	95.20	0	0.00	95.40	1	511	0.20%
2021/11/12	0	0.00	1	94.20	93.80	-1	540	-0.18%
2021/11/11	1	93.40	0	0.00	93.60	1	559	0.18%
2021/11/10	1	93.10	1	93.60	93.60	0	581	0.00%
2021/11/05	3	96.70	0	0.00	96.50	3	585	0.51%
2021/11/04	1	97.50	0	0.00	97.60	1	589	0.17%
2021/11/03	0	0.00	1	97.60	97.40	-1	592	-0.17%
2021/11/02	1.2	98.17	0	0.00	97.70	1.2	597	0.20%
2021/11/01	1	99.00	0	0.00	97.80	1	597	0.17%
2021/10/29	0.1	96.30	0	0.00	96.00	0.1	584	0.02%
2021/10/28	1.2	96.25	0	0.00	96.50	1.2	526	0.22%
2021/10/26	3	94.00	0	0.00	94.30	3	527	0.57%
2021/10/25	1	93.60	1	94.40	94.50	0	525	0.00%
2021/10/19	8	94.50	0	0.00	94.50	8	539	1.48%
2021/10/18	0	0.00	6	93.30	93.30	-6	542	-1.11%
2021/10/15	0	0.00	1	91.80	92.00	-1	557	-0.18%
2021/10/14	1.2	91.14	0	0.00	90.80	1.2	570	0.20%
2021/10/13	0	0.00	0	92.00	91.90	0	574	0.00%
2021/10/08	10	94.50	1	95.00	94.20	9	666	1.35%
2021/10/06	0	0.00	2	92.70	92.80	-2	717	-0.28%
2021/10/05	0.1	92.00	0	0.00	92.50	0.1	732	0.01%
2021/10/04	3.1	92.41	0	0.00	92.00	3.1	754	0.41%
2021/10/01	0.2	94.55	0	0.00	94.00	0.2	758	0.03%
2021/09/29	0	0.00	1	96.10	96.10	-1	792	-0.13%
2021/09/23	0	0.00	1	96.90	96.90	-1	952	-0.10%
2021/09/14	1	98.10	0	0.00	97.70	1	1,188	0.08%
2021/09/06	1	97.70	0	0.00	96.00	1	1,199	0.08%
2021/09/03	1	95.90	0	0.00	96.00	1	1,184	0.08%
2021/09/02	0.2	96.10	1	97.40	97.00	-0.8	1,177	-0.07%
2021/08/31	0.1	94.00	0	0.00	93.20	0.1	1,161	0.01%
2021/08/27	1	92.60	0	0.00	93.00	1	1,174	0.09%
2021/08/26	0	0.00	1	92.60	92.60	-1	1,176	-0.09%
2021/08/25	1	92.90	0	0.00	93.30	1	1,184	0.08%
2021/08/24	6	90.85	1	90.90	90.80	5	1,182	0.42%
2021/08/20	0	90.10	0	0.00	89.90	0	1,187	0.00%
2021/08/19	1.1	90.82	0	0.00	90.30	1.1	1,213	0.09%
2021/08/17	1	92.00	1	95.30	95.30	0	1,209	0.00%
2021/08/16	2.2	95.28	0	0.00	91.70	2.2	1,194	0.18%
2021/08/13	0.2	98.25	0	0.00	97.30	0.2	1,178	0.02%
2021/08/12	0	100.00	0	0.00	98.80	0	1,178	0.00%
2021/08/11	0.1	99.50	0	0.00	100.00	0.1	1,182	0.01%
2021/08/10	1	99.41	0	0.00	99.30	1	1,189	0.09%
2021/08/06	0	0.00	2.3	100.00	100.50	-2.3	1,225	-0.19%
2021/08/04	0	0.00	2	101.50	101.00	-2	1,276	-0.16%
2021/08/02	2.1	100.07	0	0.00	100.50	2.1	1,303	0.16%
2021/07/30	2	101.01	0	0.00	101.50	2	1,308	0.15%
2021/07/28	6	100.83	0	0.00	103.00	6	1,349	0.44%
2021/07/27	4	102.26	0	0.00	102.00	4	1,386	0.29%
2021/07/26	2	102.50	0	0.00	104.00	2	1,408	0.14%
2021/07/23	0.1	103.50	0	0.00	102.50	0.1	1,414	0.01%
2021/07/21	2.1	104.40	0	0.00	102.50	2.1	1,433	0.15%
2021/07/20	0	0.00	1	104.00	104.00	-1	1,425	-0.07%
2021/07/16	0.2	110.00	0	0.00	107.50	0.2	1,434	0.01%
2021/07/15	0	0.00	1	115.00	116.50	-1	1,400	-0.07%
2021/07/14	1.1	114.95	0	0.00	114.50	1.1	1,363	0.08%
2021/07/13	0	0.00	1	116.00	115.50	-1	1,347	-0.07%
2021/07/12	2.1	117.24	0	0.00	116.00	2.1	1,325	0.16%
2021/07/09	0	0.00	5	116.00	117.00	-5	1,319	-0.38%
2021/07/08	5	115.50	0	0.00	115.50	5	1,328	0.38%
2021/07/07	1.1	114.55	3	114.67	115.50	-1.9	1,341	-0.14%
2021/07/06	0.1	116.00	2	115.50	115.50	-1.9	1,361	-0.14%
2021/07/05	2	118.50	1	120.50	119.00	1	1,362	0.07%
2021/07/02	4	115.50	1.5	115.50	115.50	2.5	1,322	0.19%
2021/07/01	5	109.50	0	0.00	110.00	5	1,269	0.39%
2021/06/29	0	112.00	0.5	109.50	109.00	-0.5	1,302	-0.04%
2021/06/28	0	0.00	1	111.00	111.50	-1	1,298	-0.08%
2021/06/25	5	113.50	93	112.89	112.50	-88	1,299	-6.77%
2021/06/24	2	108.25	3	112.67	114.50	-1	1,260	-0.08%
2021/06/18	1	107.50	0	0.00	108.00	1	1,259	0.08%
2021/06/17	3	105.00	0	0.00	105.50	3	1,419	0.21%
2021/06/02	0.3	109.00	0	0.00	107.50	0.3	2,243	0.01%
2021/05/28	0	0.00	1	109.50	109.00	-1	2,291	-0.04%
2021/05/27	4	108.00	0	0.00	108.00	4	2,312	0.17%
2021/05/26	1	110.50	1	110.00	110.50	0	2,316	0.00%
2021/05/19	2	107.00	0	0.00	105.50	2	2,447	0.08%
2021/05/18	2	105.50	7	105.21	107.00	-5	2,487	-0.20%
2021/05/14	1	108.50	4	108.00	106.00	-3	2,522	-0.12%
2021/05/13	11	103.32	17	104.88	104.00	-6	2,536	-0.24%
2021/05/12	9.1	101.72	4	103.13	101.00	5.1	2,534	0.20%
2021/05/11	7	106.64	0	0.00	106.00	7	2,505	0.28%
2021/05/10	0.2	110.33	0	0.00	110.00	0.2	2,493	0.01%
2021/05/06	6.2	109.92	1	108.00	109.00	5.2	2,553	0.20%
2021/05/05	0	0.00	3	112.00	113.00	-3	2,531	-0.12%
2021/05/04	5	107.30	7	107.86	111.50	-2	2,532	-0.08%
2021/05/03	0.2	116.50	4	115.75	113.00	-3.8	2,490	-0.15%
2021/04/29	1	118.00	1	118.00	118.00	0	2,468	0.00%
2021/04/28	1.1	118.52	0	0.00	119.00	1.1	2,469	0.04%
2021/04/23	0	0.00	2	118.75	119.00	-2	2,506	-0.08%
2021/04/21	1	119.50	0	0.00	119.50	1	2,498	0.04%
2021/04/20	3	120.17	1	121.00	120.50	2	2,499	0.08%
2021/04/19	1	120.50	0	0.00	120.50	1	2,511	0.04%
2021/04/16	0	0.00	6	121.75	121.50	-6	2,524	-0.24%
2021/04/15	0	0.00	51	119.15	120.00	-51	2,547	-2.00%
2021/04/14	7.1	116.61	9	117.56	121.00	-1.9	2,616	-0.07%
2021/04/13	4	121.38	3	122.33	120.00	1	2,613	0.04%
2021/04/12	3.1	122.01	11	121.86	121.50	-7.9	2,599	-0.31%
2021/04/09	6.1	125.36	204	124.11	124.00	-197.9	2,588	-7.64%	大賣/鉅額交易
2021/04/08	2	128.00	3	128.17	127.50	-1	2,561	-0.04%
2021/04/07	3	126.33	1	127.00	126.50	2	2,539	0.08%
2021/04/06	1	127.00	1	126.50	126.00	0	2,521	0.00%
2021/04/01	9	125.50	9	123.94	126.00	0	2,492	0.00%
2021/03/31	2	123.00	4	122.50	122.50	-2	2,459	-0.08%
2021/03/30	3.1	122.19	3	123.00	123.50	0.1	2,444	0.00%
2021/03/29	3	123.50	3	123.83	123.00	0	2,431	0.00%
2021/03/26	1	123.00	1	122.00	123.00	0	2,412	0.00%
2021/03/25	4	122.25	1	123.00	121.00	3	2,402	0.13%
2021/03/24	1	123.99	6	121.83	124.00	-5	2,374	-0.21%
2021/03/23	8	124.00	11	123.55	122.50	-3	2,350	-0.13%
2021/03/22	13.3	133.44	16	131.09	127.50	-2.7	2,282	-0.12%
2021/03/19	20	130.55	29	131.14	132.50	-9	2,123	-0.42%
2021/03/18	12	125.25	8	124.06	127.50	4	1,976	0.20%
2021/03/17	36	124.57	80	121.70	121.50	-44	1,878	-2.34%
2021/03/16	62	119.31	6	120.25	119.00	56	1,784	3.14%
2021/03/15	12	119.92	6	119.17	120.00	6	1,774	0.34%
2021/03/12	52	120.80	52	121.90	122.00	0	1,786	0.00%
2021/03/11	8	112.44	7	112.43	114.00	1	1,662	0.06%
2021/03/10	15	115.03	10	115.35	112.00	5	1,635	0.31%
2021/03/09	5	108.00	2	107.00	110.00	3	1,483	0.20%
2021/03/08	2	108.50	0	0.00	107.00	2	1,465	0.14%
2021/03/05	1	105.50	15	105.77	106.00	-14	1,459	-0.96%
2021/03/04	0	0.00	4	107.00	107.50	-4	1,467	-0.27%
2021/03/03	5	103.80	3	103.50	105.00	2	1,469	0.14%
2021/03/02	4	108.75	3	107.67	106.50	1	1,459	0.07%
2021/02/26	5	110.50	3	107.33	109.00	2	1,478	0.14%
2021/02/25	3	105.50	0	0.00	108.00	3	1,490	0.20%
2021/02/24	2	108.50	2	106.50	105.50	0	1,486	0.00%
2021/02/23	3.1	104.98	3	105.50	106.00	0.1	1,456	0.01%
2021/02/22	9	104.78	4	106.00	107.00	5	1,440	0.35%
2021/02/19	14	103.68	12	104.75	107.50	2	1,385	0.14%
2021/02/18	4	101.25	2	101.25	102.00	2	1,343	0.15%
2021/02/17	2	96.40	12	97.64	98.10	-10	1,300	-0.77%
2021/02/05	22	93.24	2	93.15	93.90	20	1,256	1.59%
2021/02/04	3	93.10	12	92.63	93.40	-9	1,227	-0.73%
2021/02/03	3	90.90	4	90.68	92.00	-1	1,193	-0.08%
2021/02/02	0	0.00	2	89.80	89.50	-2	1,172	-0.17%
2021/02/01	7	89.49	20	88.83	89.00	-13	1,169	-1.11%
2021/01/29	5	91.30	5	90.80	89.90	0	1,160	0.00%
2021/01/28	25	92.70	5	90.68	89.30	20	1,121	1.78%
2021/01/27	0	0.00	2	89.90	90.20	-2	1,075	-0.19%
2021/01/26	2	89.50	2	88.90	89.50	0	1,063	0.00%
2021/01/22	2	88.75	0	0.00	89.00	2	1,043	0.19%
2021/01/21	5	88.60	1	88.80	88.90	4	1,043	0.38%
2021/01/20	0	0.00	1	89.10	87.90	-1	1,040	-0.10%
2021/01/19	1	90.20	0	0.00	89.90	1	1,019	0.10%
2021/01/18	0	0.00	3	87.03	90.10	-3	1,003	-0.30%
2021/01/15	1	87.00	0	0.00	87.00	1	964	0.10%
2021/01/12	2	87.80	2	87.30	86.70	0	929	0.00%
2021/01/11	1	89.20	30	89.23	89.00	-29	904	-3.21%
2021/01/08	3	89.70	11	88.45	88.70	-8	886	-0.90%
2021/01/07	2	89.95	1	88.60	90.20	1	854	0.12%
2021/01/06	0	0.00	1	86.80	86.00	-1	778	-0.13%
2021/01/05	0	0.00	1	85.50	85.80	-1	748	-0.13%
2021/01/04	1	85.40	4	84.60	85.90	-3	743	-0.40%
2020/12/31	0	0.00	1	84.40	84.40	-1	722	-0.14%
2020/12/18	0	0.00	1	84.20	84.40	-1	730	-0.14%
2020/12/16	0	0.00	4	84.80	84.90	-4	736	-0.54%
2020/12/15	0	0.00	3	84.33	84.70	-3	733	-0.41%
2020/12/10	0	0.00	17	85.06	85.00	-17	714	-2.38%
2020/12/09	1	85.50	2	85.60	85.70	-1	702	-0.14%
2020/12/08	4	86.63	4	86.65	87.00	0	677	0.00%
2020/12/07	1	84.70	1	84.00	84.80	0	617	0.00%
2020/12/04	0	0.00	5	83.30	82.80	-5	589	-0.85%
2020/12/03	0	0.00	1	82.80	82.60	-1	597	-0.17%
2020/12/02	1	83.00	2	83.10	83.30	-1	623	-0.16%
2020/12/01	7	82.91	1	83.20	83.30	6	629	0.95%
2020/11/30	11	84.65	6	83.60	83.60	5	630	0.79%
2020/11/27	15	84.60	25	84.49	84.70	-10	640	-1.56%
2020/11/26	0	0.00	3	83.70	83.60	-3	614	-0.49%
2020/11/25	2	83.70	6	83.57	83.50	-4	601	-0.66%
2020/11/24	5	82.40	3	81.40	83.00	2	560	0.36%
2020/11/19	1	79.60	0	0.00	80.00	1	516	0.19%
2020/11/16	0	0.00	1	80.00	80.00	-1	559	-0.18%
2020/11/13	1	79.70	1	79.70	79.80	0	567	0.00%
2020/11/12	1	79.60	0	0.00	79.50	1	575	0.17%
2020/11/10	1	79.40	0	0.00	79.60	1	589	0.17%
2020/11/09	3	79.77	0	0.00	80.00	3	595	0.50%
2020/11/05	0	0.00	1	79.20	79.60	-1	610	-0.16%
2020/11/03	0	0.00	5	79.00	79.10	-5	649	-0.77%
2020/11/02	3	78.90	0	0.00	78.90	3	680	0.44%
2020/10/30	0	0.00	4	79.60	79.70	-4	706	-0.57%
2020/10/29	1	79.50	1.1	79.00	79.20	-0.1	740	-0.01%
2020/10/28	0	0.00	4	79.85	79.60	-4	782	-0.51%
2020/10/26	0	0.00	1	79.20	79.20	-1	884	-0.11%
2020/10/20	1	79.20	0	0.00	79.20	1	1,039	0.10%
2020/10/19	3	78.90	0	0.00	79.00	3	1,059	0.28%
2020/10/16	2	79.05	0	0.00	79.00	2	1,070	0.19%
2020/10/15	10	79.50	0	0.00	79.30	10	1,072	0.93%
2020/10/14	10	79.50	0	0.00	80.10	10	1,086	0.92%
2020/10/08	0	0.00	1	80.30	80.30	-1	1,109	-0.09%
2020/10/05	0	0.00	1	80.50	80.00	-1	1,131	-0.09%
2020/09/30	0	0.00	1	79.50	80.20	-1	1,154	-0.09%
2020/09/25	1	78.60	1	78.10	78.00	0	1,198	0.00%
2020/09/18	0	0.00	1	83.00	82.80	-1	1,310	-0.08%
2020/09/16	0	0.00	1	82.50	82.40	-1	1,352	-0.07%
2020/09/15	0	0.00	1	82.20	82.20	-1	1,354	-0.07%
2020/09/09	0	0.00	1	82.00	82.40	-1	1,399	-0.07%
2020/09/07	6	83.30	1	84.70	82.20	5	1,427	0.35%
2020/09/04	0	0.00	2	82.10	82.50	-2	1,417	-0.14%
2020/09/02	1	82.80	1	83.00	83.00	0	1,414	0.00%
2020/09/01	0	0.00	3	80.90	81.20	-3	1,418	-0.21%
2020/08/31	0	0.00	1	81.20	81.00	-1	1,429	-0.07%
2020/08/21	0	0.00	1	79.60	79.60	-1	1,519	-0.07%
2020/08/20	0	0.00	3	78.00	78.90	-3	1,535	-0.20%
2020/08/19	1	81.10	16	81.53	80.70	-15	1,572	-0.95%
2020/08/18	2	81.70	0	0.00	81.70	2	1,586	0.13%
2020/08/13	0	0.00	1	81.10	81.10	-1	1,776	-0.06%
2020/08/12	0	0.00	1	81.20	81.20	-1	1,786	-0.06%
2020/08/11	2	81.15	70	81.16	81.40	-68	1,791	-3.79%
2020/08/10	1	83.30	1	83.00	83.00	0	1,793	0.00%
2020/08/06	2	82.85	0	0.00	82.10	2	1,790	0.11%
2020/08/05	2	84.60	1	83.80	83.50	1	1,777	0.06%
2020/08/03	0	0.00	7	84.84	84.70	-7	1,760	-0.40%
2020/07/31	33	83.24	2	83.45	83.40	31	1,743	1.78%
2020/07/30	68	82.77	4.4	82.29	83.40	63.6	1,732	3.67%
2020/07/29	2	80.10	1	81.00	80.50	1	1,674	0.06%
2020/07/24	2	78.50	0	0.00	78.60	2	1,609	0.12%
2020/07/23	1	78.20	0	0.00	78.30	1	1,593	0.06%
2020/07/22	0	0.00	1	77.50	77.50	-1	1,606	-0.06%
2020/07/08	0	0.00	1	76.70	77.30	-1	1,927	-0.05%
2020/07/07	1	77.00	1	77.10	77.10	0	1,935	0.00%
2020/07/02	0	0.00	2	77.50	77.00	-2	1,968	-0.10%
2020/06/30	1	75.80	1	76.30	76.20	0	1,972	0.00%
2020/06/29	14	80.49	0	0.00	80.20	14	1,928	0.73%
2020/06/24	0	0.00	1	81.30	81.30	-1	1,890	-0.05%
2020/06/22	0	0.00	3	80.10	80.50	-3	1,907	-0.16%
2020/06/18	1	80.50	1	80.30	80.70	0	1,966	0.00%
2020/06/17	2	80.50	2	80.20	80.60	0	1,976	0.00%
2020/06/16	5	78.90	0	0.00	79.70	5	2,030	0.25%
2020/06/15	1	78.50	0	0.00	78.50	1	2,087	0.05%
2020/06/12	0	0.00	4	79.50	79.50	-4	2,101	-0.19%
2020/06/10	0	0.00	1	81.90	82.00	-1	2,110	-0.05%
2020/06/09	1	81.70	0	0.00	81.70	1	2,161	0.05%
2020/06/08	3	82.50	5	82.80	81.40	-2	2,206	-0.09%
2020/06/05	1	82.80	0.1	83.10	82.90	0.9	2,213	0.04%
2020/06/04	3	82.57	0	0.00	82.60	3	2,263	0.13%
2020/06/02	3	82.93	0	0.00	82.80	3	2,494	0.12%
2020/06/01	0	0.00	2	83.40	83.30	-2	2,502	-0.08%
2020/05/29	1	81.90	0	0.00	81.90	1	2,498	0.04%
2020/05/28	3	83.60	4	82.75	81.20	-1	2,491	-0.04%
2020/05/27	0	0.00	1	82.80	84.10	-1	2,464	-0.04%
2020/05/26	5	84.90	55	84.28	83.10	-50	2,452	-2.04%
2020/05/25	6	80.80	6	80.58	82.50	0	2,387	0.00%
2020/05/22	1.1	80.59	2	80.90	80.80	-0.9	2,366	-0.04%
2020/05/21	16	81.08	15	80.73	81.20	1	2,337	0.04%
2020/05/20	5	76.48	8	75.84	77.50	-3	2,247	-0.13%
2020/05/19	0	0.00	1	74.20	74.10	-1	2,183	-0.05%
2020/05/18	1	73.20	0	0.00	73.00	1	2,167	0.05%
2020/05/14	1	73.20	1	73.90	72.60	0	2,148	0.00%
2020/05/12	2	74.45	4	74.43	74.60	-2	2,128	-0.09%
2020/05/11	0	0.00	1	73.60	74.40	-1	2,130	-0.05%
2020/05/08	1	73.00	1	73.00	72.90	0	2,119	0.00%
2020/05/06	0	0.00	6	72.35	71.60	-6	2,138	-0.28%
2020/05/05	0	0.00	8	70.61	70.90	-8	2,137	-0.37%
2020/05/04	1	70.50	1	70.50	70.30	0	2,166	0.00%
2020/04/30	0	0.00	1	71.30	71.30	-1	2,191	-0.05%
2020/04/29	49	71.62	56	71.67	71.30	-7	2,225	-0.31%
2020/04/28	0	0.00	2	71.00	70.70	-2	2,274	-0.09%
2020/04/27	7	70.67	4	70.98	70.60	3	2,351	0.13%
2020/04/24	28	71.22	23	72.15	70.80	5	2,614	0.19%
2020/04/23	1	69.90	21	69.38	69.60	-20	2,618	-0.76%
2020/04/22	1	68.90	1	68.60	69.40	0	2,599	0.00%
2020/04/21	9	69.88	41	69.15	68.80	-32	2,581	-1.24%
2020/04/20	15	68.99	15	68.96	69.10	0	2,528	0.00%
2020/04/17	36	68.74	9	69.01	67.80	27	2,490	1.08%
2020/04/16	8	68.90	9	68.69	68.50	-1	2,442	-0.04%
2020/04/15	5	67.96	3	67.40	67.60	2	2,404	0.08%
2020/04/14	2	66.10	1	66.10	66.10	1	2,343	0.04%
2020/04/13	0	0.00	1	65.90	65.50	-1	2,338	-0.04%
2020/04/10	0	0.00	2	65.50	65.70	-2	2,359	-0.08%
2020/04/09	0	0.00	2	65.20	64.90	-2	2,350	-0.09%
2020/04/08	38	64.97	0	0.00	65.20	38	2,327	1.63%
2020/04/07	4	64.75	0	0.00	64.60	4	2,308	0.17%
2020/04/06	1	63.30	1	63.50	64.30	0	2,276	0.00%
2020/04/01	3	62.87	3	62.70	62.90	0	2,246	0.00%
2020/03/30	4	61.75	2	62.50	62.60	2	2,226	0.09%
2020/03/27	5	63.50	3	63.83	62.90	2	2,215	0.09%
2020/03/26	0	0.00	2	61.20	62.80	-2	2,174	-0.09%
2020/03/25	1	62.80	0	0.00	61.70	1	2,154	0.05%
2020/03/24	0	0.00	2	62.60	61.70	-2	2,111	-0.09%
2020/03/23	2	60.60	1	60.60	60.70	1	2,083	0.05%
2020/03/20	5	62.92	1	62.00	62.20	4	2,068	0.19%
2020/03/19	4	59.60	19	60.05	59.70	-15	2,006	-0.75%
2020/03/17	3	60.47	21	60.99	60.60	-18	1,911	-0.94%
2020/03/16	2	61.25	0	0.00	60.10	2	1,888	0.11%
2020/03/13	3	59.17	0	0.00	61.70	3	1,863	0.16%
2020/03/12	16	63.76	27	63.44	63.00	-11	1,814	-0.61%
2020/03/11	7	66.97	20	66.51	65.80	-13	1,821	-0.71%
2020/03/10	30	65.88	24	66.35	67.90	6	1,784	0.34%
2020/03/09	20	67.40	20	67.56	66.90	0	1,730	0.00%
2020/03/06	184	68.62	81	68.79	68.80	103	1,679	6.13%	大買/鉅額交易
2020/03/05	0	0.00	1	65.80	65.80	-1	1,506	-0.07%
2020/03/02	0	0.00	5	57.50	57.20	-5	1,495	-0.33%
2020/02/27	0	0.00	5	59.20	58.20	-5	1,497	-0.33%
2020/02/26	3	59.20	9	59.24	59.20	-6	1,499	-0.40%
2020/02/25	1	60.00	0	0.00	59.90	1	1,500	0.07%
2020/02/24	1	60.50	0	0.00	60.40	1	1,503	0.07%
2020/02/20	3	60.07	0	0.00	60.00	3	1,526	0.20%
2020/02/14	0	0.00	1	61.10	61.20	-1	1,570	-0.06%
2020/02/13	5	61.10	0	0.00	60.80	5	1,583	0.32%
2020/02/12	1	61.40	0	0.00	61.40	1	1,611	0.06%
2020/02/11	2	59.20	0	0.00	59.30	2	1,633	0.12%
2020/02/10	4	57.23	2	58.65	58.60	2	1,748	0.11%
2020/02/07	10	62.81	15	62.30	62.10	-5	1,775	-0.28%
2020/02/06	64	63.67	64	63.76	63.60	0	1,771	0.00%
2020/02/05	16	62.19	27	62.18	62.00	-11	1,767	-0.62%
2020/02/04	24	64.25	5	64.24	63.90	19	1,742	1.09%
2020/02/03	14	63.54	28	63.48	64.00	-14	1,785	-0.78%
2020/01/31	56	66.58	71	66.24	66.50	-15	1,739	-0.86%
2020/01/30	3	66.40	7	64.03	64.00	-4	1,680	-0.24%
2020/01/20	54	69.00	34	69.28	69.80	20	1,608	1.24%
2020/01/17	46	64.31	6	64.63	65.50	40	1,322	3.02%
2020/01/08	2	57.20	1	57.10	57.20	1	1,373	0.07%
2020/01/07	1	58.30	0	0.00	57.60	1	1,448	0.07%
2020/01/06	12	58.15	2	58.50	58.20	10	1,448	0.69%
2020/01/03	1	61.30	0	0.00	61.30	1	1,420	0.07%
2019/12/31	1	60.50	0	0.00	60.90	1	1,462	0.07%
2019/12/24	1	61.00	3	61.00	61.00	-2	1,521	-0.13%
2019/12/20	3	61.90	0	0.00	61.30	3	1,545	0.19%
2019/12/18	0	0.00	1	61.00	60.80	-1	1,660	-0.06%
2019/12/17	0	0.00	0	61.80	61.00	0	1,690	0.00%
2019/12/16	0	0.00	6	60.98	61.20	-6	1,689	-0.36%
2019/12/13	2	61.70	0	0.00	61.00	2	1,696	0.12%
2019/12/09	0	0.00	1	60.50	60.70	-1	1,690	-0.06%
2019/12/06	2.4	60.33	3	60.37	60.20	-0.6	1,688	-0.04%
2019/12/02	0	0.00	1	64.10	62.30	-1	1,700	-0.06%
2019/11/28	2	65.00	0	0.00	65.00	2	1,669	0.12%
2019/11/27	0	0.00	1	65.30	65.10	-1	1,658	-0.06%
2019/11/26	2	63.85	0	0.00	63.80	2	1,635	0.12%
2019/11/25	0	0.00	1	62.60	63.50	-1	1,622	-0.06%
2019/11/21	0	0.00	2	63.55	63.60	-2	1,597	-0.13%
2019/11/20	1	64.50	1	63.80	63.90	0	1,589	0.00%
2019/11/19	1	65.00	2	65.20	65.00	-1	1,573	-0.06%
2019/11/18	1	64.30	0	0.00	64.90	1	1,546	0.06%
2019/11/15	1	65.30	0	0.00	64.50	1	1,534	0.07%
2019/11/14	1	63.30	7	63.40	64.10	-6	1,514	-0.40%
2019/11/13	2	62.45	0	0.00	63.60	2	1,496	0.13%
2019/11/11	5	62.98	9	62.91	61.90	-4	1,461	-0.27%
2019/11/08	3	63.80	2	63.80	64.70	1	1,422	0.07%
2019/11/07	32	65.79	39	65.51	64.50	-7	1,378	-0.51%
2019/11/06	15	63.90	5	62.28	63.90	10	1,247	0.80%
2019/11/05	1	61.20	11	61.35	61.40	-10	1,168	-0.86%
2019/11/04	2	61.15	15	61.48	61.10	-13	1,157	-1.12%
2019/11/01	3	60.90	3	60.53	61.00	0	1,141	0.00%
2019/10/31	7	61.26	10	61.10	60.40	-3	1,124	-0.27%
2019/10/30	1	58.50	0	0.00	59.10	1	1,057	0.09%
2019/10/29	8	58.78	5	58.46	58.30	3	1,048	0.29%
2019/10/28	13	60.32	2	60.25	59.30	11	1,030	1.07%
2019/10/25	0	0.00	5	60.00	60.20	-5	1,008	-0.50%
2019/10/24	0	0.00	4	59.80	59.80	-4	997	-0.40%
2019/10/23	3	58.90	0	0.00	58.80	3	981	0.31%
2019/10/22	3	59.30	0	0.00	59.40	3	970	0.31%
2019/10/21	4	59.93	2	60.80	60.20	2	948	0.21%
2019/10/18	1	59.30	1.3	59.62	60.30	-0.3	923	-0.04%
2019/10/17	0	0.00	2	59.40	59.50	-2	899	-0.22%
2019/10/16	4	58.40	0	0.00	58.90	4	873	0.46%
2019/10/15	9	59.14	2	59.30	59.00	7	847	0.83%
2019/10/14	0	0.00	1	56.00	55.70	-1	765	-0.13%
2019/10/09	3	54.47	2	55.10	55.00	1	752	0.13%
2019/10/07	0	0.00	10	55.78	56.10	-10	727	-1.38%
2019/10/04	1	54.50	1	54.90	54.90	0	695	0.00%
2019/10/02	4	54.35	2	54.30	54.80	2	694	0.29%
2019/10/01	1	54.10	2	53.40	54.10	-1	681	-0.15%
2019/09/27	0	0.00	2	52.40	52.60	-2	677	-0.30%
2019/09/26	2	54.15	2	55.20	54.20	0	680	0.00%
2019/09/25	3	54.27	3	54.73	54.60	0	701	0.00%
2019/09/24	15	55.21	2	55.40	54.80	13	710	1.83%
2019/09/23	5	55.56	7	55.04	55.50	-2	682	-0.29%
2019/09/20	3	52.70	2	52.60	52.90	1	594	0.17%
2019/09/12	1	51.50	0	0.00	51.30	1	556	0.18%
2019/09/11	0	0.00	1	51.40	51.50	-1	552	-0.18%
2019/09/10	0	0.00	7	51.39	51.30	-7	544	-1.29%
2019/09/09	1	51.50	0	0.00	51.20	1	531	0.19%
2019/09/06	0	0.00	1	50.30	50.10	-1	488	-0.20%
2019/09/04	0	0.00	2	49.90	49.95	-2	480	-0.42%
2019/09/03	0	0.00	1	48.65	48.55	-1	456	-0.22%
2019/09/02	0	0.00	1	48.50	48.50	-1	453	-0.22%
2019/08/30	0	0.00	2	48.30	48.25	-2	451	-0.44%
2019/08/26	2	47.75	0	0.00	47.85	2	461	0.43%
2019/08/20	2	48.20	2	48.50	48.10	0	462	0.00%
2019/08/19	0	0.00	1	48.35	48.40	-1	462	-0.22%
2019/08/16	1	47.60	0	0.00	47.90	1	460	0.22%
2019/08/13	2	47.65	0	0.00	47.95	2	467	0.43%
2019/08/07	0	0.00	2	48.20	47.80	-2	486	-0.41%
2019/08/05	0	0.00	3	47.15	47.30	-3	501	-0.60%
2019/08/02	0	0.00	13	48.00	48.00	-13	505	-2.57%
2019/07/29	0	0.00	1	48.15	48.35	-1	525	-0.19%
2019/07/19	1	47.70	0	0.00	47.75	1	644	0.16%
2019/07/15	0	0.00	1	48.80	48.90	-1	654	-0.15%
2019/07/08	1	47.80	0	0.00	47.65	1	665	0.15%
2019/07/04	0	0.00	2	48.48	48.35	-2	688	-0.29%
2019/07/03	1	48.00	2	48.38	48.10	-1	687	-0.15%
2019/07/02	2	51.10	0	0.00	51.50	2	664	0.30%
2019/07/01	1	50.90	1	51.20	51.10	0	645	0.00%
2019/06/25	3	50.30	3	50.30	50.30	0	649	0.00%
2019/06/24	0	0.00	2	50.85	50.80	-2	645	-0.31%
2019/06/19	5	50.28	1	50.90	50.50	4	656	0.61%
2019/06/14	1	50.50	2	50.40	50.50	-1	680	-0.15%
2019/06/13	2	50.10	0	0.00	50.20	2	686	0.29%
2019/06/12	1	50.50	0	0.00	50.60	1	695	0.14%
2019/06/11	1	49.30	2	49.30	49.20	-1	684	-0.15%
2019/06/03	2	49.50	0	0.00	49.35	2	783	0.26%
2019/05/29	2	47.70	2	48.00	48.00	0	879	0.00%
2019/05/28	0	0.00	1	48.15	48.10	-1	903	-0.11%
2019/05/24	0	0.00	2	48.30	48.30	-2	946	-0.21%
2019/05/15	0	0.00	5	48.60	48.80	-5	1,088	-0.46%
2019/05/14	5	47.80	0	0.00	48.00	5	1,117	0.45%
2019/05/10	0	0.00	10	48.80	48.85	-10	1,212	-0.83%
2019/05/09	1	49.00	0	0.00	48.80	1	1,212	0.08%
2019/05/08	0	0.00	36	49.08	49.25	-36	1,207	-2.98%
2019/05/07	0	0.00	4	49.43	49.30	-4	1,209	-0.33%
2019/05/06	0	0.00	35	49.23	49.10	-35	1,235	-2.83%
2019/05/03	0	0.00	34	50.01	50.00	-34	1,239	-2.74%
2019/05/02	5	49.80	84	49.53	49.95	-79	1,240	-6.37%
2019/04/30	4	49.63	42	49.61	49.65	-38	1,243	-3.06%
2019/04/29	4	50.53	1	51.20	50.60	3	1,203	0.25%
2019/04/26	0	0.00	8	51.78	51.50	-8	1,202	-0.67%
2019/04/25	5	52.50	0	0.00	52.50	5	1,201	0.42%
2019/04/24	0	0.00	10	51.60	51.30	-10	1,191	-0.84%
2019/04/23	2	51.00	9	51.14	50.90	-7	1,203	-0.58%
2019/04/19	11	50.95	2	50.80	51.20	9	1,233	0.73%
2019/04/18	5	51.20	0	0.00	50.70	5	1,251	0.40%
2019/04/17	28	51.15	0	0.00	51.30	28	1,308	2.14%
2019/04/16	8	51.04	0	0.00	51.20	8	1,311	0.61%
2019/04/15	13	50.98	0	0.00	51.00	13	1,324	0.98%
2019/04/10	7	51.30	1	52.00	52.00	6	1,342	0.45%
2019/04/03	42	51.19	3	51.23	51.20	39	1,359	2.87%
2019/04/02	50	50.74	0	0.00	50.90	50	1,354	3.69%
2019/04/01	40	50.86	2	50.80	50.60	38	1,362	2.79%
2019/03/29	0	0.00	11	50.94	50.70	-11	1,360	-0.81%
2019/03/28	1	50.20	1	50.90	50.20	0	1,363	0.00%
2019/03/27	12	50.05	0	0.00	50.00	12	1,363	0.88%
2019/03/26	20	50.03	11	50.07	50.00	9	1,374	0.65%
2019/03/25	0.4	50.40	0	0.00	49.95	0.4	1,386	0.03%
2019/03/20	4	50.53	0	0.00	50.30	4	1,422	0.28%
2019/03/19	1	51.00	0	0.00	51.00	1	1,473	0.07%
2019/03/15	6	50.40	0	0.00	51.10	6	1,558	0.38%
2019/03/14	13	50.72	0	0.00	50.50	13	1,570	0.83%
2019/03/13	6	50.50	0	0.00	50.50	6	1,648	0.36%
2019/03/12	0	0.00	12	50.90	50.70	-12	1,647	-0.73%
2019/03/11	12	50.30	0	0.00	50.30	12	1,642	0.73%
2019/03/08	9	49.90	0	0.00	50.10	9	1,643	0.55%
2019/03/07	2	50.55	31	51.02	50.60	-29	1,622	-1.79%
2019/03/06	36	51.53	0	0.00	51.00	36	1,583	2.27%
2019/03/05	3	52.87	0	0.00	52.60	3	1,540	0.19%
2019/03/04	0	0.00	4	52.68	53.70	-4	1,518	-0.26%
2019/02/27	0	0.00	5	51.64	52.10	-5	1,486	-0.34%
2019/02/26	2	51.55	0	0.00	51.40	2	1,461	0.14%
2019/02/25	0	0.00	2	51.35	51.50	-2	1,436	-0.14%
2019/02/22	2	50.80	0	0.00	50.70	2	1,426	0.14%
2019/02/21	0	0.00	15	51.10	51.30	-15	1,416	-1.06%
2019/02/20	7	51.33	0	0.00	51.10	7	1,418	0.49%
2019/02/19	0	0.00	13	51.39	51.00	-13	1,431	-0.91%
2019/02/18	9	50.48	0	0.00	50.70	9	1,419	0.63%
2019/02/15	1	50.90	0	0.00	51.00	1	1,395	0.07%
2019/02/14	0	0.00	16	51.34	52.00	-16	1,361	-1.18%
2019/02/12	68	50.19	115	50.17	49.90	-47	1,295	-3.63%	大賣/
2019/02/11	98	48.50	1	48.50	48.70	97	1,237	7.84%
2019/01/30	12	46.86	43	46.92	46.90	-31	1,190	-2.60%
2019/01/29	0	0.00	47	47.05	46.90	-47	1,189	-3.95%
2019/01/28	6	46.95	2	47.00	46.80	4	1,187	0.34%
2019/01/25	41	47.71	3	47.48	47.00	38	1,191	3.19%
2019/01/24	30	47.02	13	47.14	47.70	17	1,177	1.44%
2019/01/23	2	46.85	0	0.00	46.90	2	1,162	0.17%
2019/01/21	0	0.00	1	46.65	46.70	-1	1,148	-0.09%
2019/01/18	0	0.00	13	46.42	46.85	-13	1,150	-1.13%
2019/01/17	0	0.00	5	46.50	46.30	-5	1,140	-0.44%
2019/01/16	10	46.96	1	47.15	46.60	9	1,135	0.79%
2019/01/15	21	46.41	0	0.00	47.15	21	1,119	1.88%
2019/01/14	20	46.79	0	0.00	46.50	20	1,102	1.81%
2019/01/10	1	47.00	10	46.75	47.30	-9	1,067	-0.84%
2019/01/09	3	46.78	4	47.63	46.95	-1	1,047	-0.10%
2019/01/04	4	44.31	0	0.00	44.40	4	966	0.41%
2019/01/03	0	0.00	2	45.83	45.35	-2	971	-0.21%
2019/01/02	5	45.40	1	45.60	45.30	4	954	0.42%
2018/12/28	1	44.95	1	45.30	45.00	0	955	0.00%
2018/12/27	1	44.95	0	0.00	44.95	1	961	0.10%
2018/12/26	0	0.00	1	45.50	44.40	-1	951	-0.11%
2018/12/24	0	0.00	2	45.15	45.25	-2	947	-0.21%
2018/12/20	1	44.30	0	0.00	44.20	1	955	0.10%
2018/12/19	1	45.15	4	45.21	44.70	-3	947	-0.32%
2018/12/17	7	45.41	0	0.00	44.60	7	938	0.75%
2018/12/14	1	44.20	0	0.00	44.45	1	920	0.11%
2018/12/13	2	44.73	1	45.25	44.60	1	922	0.11%
2018/12/12	4	45.59	2	45.80	44.95	2	912	0.22%
2018/12/11	15	44.87	2	44.78	45.15	13	882	1.47%
2018/12/10	12	44.66	19	44.36	44.30	-7	895	-0.78%
2018/12/07	1	43.75	1	44.00	43.80	0	875	0.00%
2018/12/06	4	44.30	1	44.70	43.20	3	924	0.32%
2018/12/05	0	0.00	1	41.70	41.85	-1	976	-0.10%
2018/12/03	0	0.00	1.1	42.99	42.80	-1.1	1,257	-0.08%
2018/11/29	1	42.10	0	0.00	41.90	1	1,382	0.07%
2018/11/28	0	0.00	1	42.20	42.00	-1	1,387	-0.07%
2018/11/23	2	41.43	0	0.00	40.85	2	1,387	0.14%
2018/11/19	1	42.55	49	42.58	42.25	-48	1,378	-3.48%
2018/11/16	2	41.68	7	41.66	41.80	-5	1,359	-0.37%
2018/11/14	1	39.60	10	39.95	39.85	-9	1,329	-0.68%
2018/11/09	0	0.00	8	39.74	39.95	-8	1,322	-0.60%
2018/11/08	1	40.15	32	40.20	39.95	-31	1,338	-2.32%
2018/11/07	0	0.00	5	39.90	39.85	-5	1,343	-0.37%
2018/11/05	0	0.00	4	40.30	40.05	-4	1,336	-0.30%
2018/11/01	1	40.25	0	0.00	40.20	1	1,314	0.08%
2018/10/31	0	0.00	8	38.61	38.80	-8	1,294	-0.62%
2018/10/22	0	0.00	25	38.73	39.40	-25	1,265	-1.98%
2018/10/19	0	0.00	65	38.06	38.45	-65	1,262	-5.15%
2018/10/17	0	0.00	6	39.40	38.85	-6	1,256	-0.48%
2018/10/15	0	0.00	1	39.00	39.00	-1	1,249	-0.08%
2018/10/12	0	0.00	1	38.05	38.85	-1	1,246	-0.08%
2018/10/11	3	37.67	0	0.00	37.65	3	1,235	0.24%
2018/10/08	0	0.00	70	40.96	41.10	-70	1,209	-5.79%
2018/10/05	1	40.00	14	40.58	40.40	-13	1,197	-1.09%
2018/10/04	28	41.95	0	0.00	41.50	28	1,180	2.37%
2018/10/03	18	41.88	0	0.00	41.80	18	1,175	1.53%
2018/10/02	0	0.00	10	43.82	43.70	-10	1,146	-0.87%
2018/10/01	15	43.42	0	0.00	43.45	15	1,136	1.32%
2018/09/28	6	43.48	6	43.87	43.45	0	1,133	0.00%
2018/09/27	3	43.70	7	43.89	44.10	-4	1,122	-0.36%
2018/09/26	2	43.00	2	43.50	43.00	0	1,104	0.00%
2018/09/20	0	0.00	3	42.47	42.35	-3	1,109	-0.27%
2018/09/19	5	42.69	2	42.75	42.50	3	1,103	0.27%
2018/09/18	9	42.95	6	43.23	42.70	3	1,086	0.28%
2018/09/17	1	43.85	0	0.00	43.70	1	1,068	0.09%
2018/09/14	16	45.91	14	45.88	45.00	2	1,035	0.19%
2018/09/13	13	46.18	11	45.53	45.25	2	987	0.20%
2018/09/12	1	45.25	4	45.28	45.95	-3	947	-0.32%
2018/09/11	6	45.16	98	45.66	46.05	-92	876	-10.50%
2018/09/10	9	42.92	8	43.83	42.95	1	740	0.14%
2018/09/07	30	45.08	141	45.76	43.25	-111	693	-16.00%	大賣/鉅額交易
2018/09/06	461	43.58	11	43.93	44.30	450	448	100.43%	大買/鉅額交易
2018/08/28	2	39.70	0	0.00	39.80	2	311	0.64%
2018/08/24	2	39.40	0	0.00	39.40	2	315	0.63%
2018/08/21	0	0.00	10	40.50	40.40	-10	318	-3.14%
2018/08/20	2	40.80	20	40.47	40.45	-18	317	-5.66%
2018/08/17	30	40.36	1	40.55	40.20	29	313	9.25%
2018/08/15	1	40.55	4	40.85	40.25	-3	307	-0.98%
2018/08/14	5	39.40	9	39.91	40.00	-4	291	-1.37%
2018/08/13	0	0.00	1	38.75	38.75	-1	283	-0.35%
2018/08/10	1	39.00	0	0.00	38.85	1	278	0.36%
2018/08/09	1	38.80	0	0.00	39.00	1	278	0.36%
2018/08/08	0	0.00	1	38.85	38.85	-1	280	-0.36%
2018/08/06	1	38.80	0	0.00	38.90	1	280	0.36%
2018/08/02	1	38.90	0	0.00	38.90	1	283	0.35%
2018/08/01	0	0.00	1	39.40	39.25	-1	283	-0.35%
2018/07/31	0	0.00	6	38.93	38.95	-6	283	-2.12%
2018/07/10	3	37.05	0	0.00	37.05	3	316	0.95%
2018/07/05	3	37.95	0	0.00	37.50	3	320	0.94%
2018/07/03	1	38.55	0	0.00	38.30	1	319	0.31%
2018/07/02	0	0.00	1	40.75	40.75	-1	307	-0.32%
2018/06/29	0	0.00	1	40.90	40.85	-1	294	-0.34%
2018/06/28	1	40.40	0	0.00	40.55	1	290	0.34%
2018/06/27	0	0.00	1	40.65	40.75	-1	286	-0.35%
2018/06/26	0	0.00	1	40.40	40.30	-1	288	-0.35%
2018/06/20	2	40.65	0	0.00	40.70	2	290	0.69%
2018/06/07	4	42.30	0	0.00	42.15	4	290	1.37%
2018/06/06	1	41.95	7	42.17	42.15	-6	291	-2.06%
2018/06/01	1	40.60	0	0.00	40.60	1	287	0.35%
2018/05/30	1	39.85	0	0.00	40.00	1	287	0.35%
2018/05/22	0	0.00	80	39.99	40.20	-80	304	-26.24%
2018/05/18	1	40.00	0	0.00	40.00	1	311	0.32%
2018/05/15	0	0.00	11	40.02	39.95	-11	332	-3.31%
2018/05/09	0	0.00	1	39.90	40.00	-1	382	-0.26%
2018/05/08	1	39.40	1	39.85	39.85	0	385	0.00%
2018/05/07	5	39.20	0	0.00	39.25	5	391	1.28%
2018/05/04	1	39.20	0	0.00	39.10	1	398	0.25%
2018/05/03	1	39.15	0	0.00	39.35	1	403	0.25%
2018/04/30	1	38.95	0	0.00	39.10	1	428	0.23%
2018/04/26	4	39.90	0	0.00	39.30	4	455	0.88%
2018/04/23	1	39.95	0	0.00	39.95	1	599	0.17%
2018/04/20	2	40.13	1	40.10	40.30	1	599	0.17%
2018/04/18	4	40.65	0	0.00	40.40	4	607	0.66%
2018/04/17	2.4	40.97	0	0.00	40.65	2.4	608	0.40%
2018/04/16	1	41.30	0	0.00	41.30	1	608	0.16%
2018/04/13	1	41.35	0	0.00	41.20	1	614	0.16%
2018/04/12	1	41.50	0	0.00	41.55	1	617	0.16%
2018/04/11	1	41.90	1	41.95	41.85	0	622	0.00%
2018/04/03	4	41.40	0	0.00	41.40	4	631	0.63%
2018/04/02	1	41.80	0	0.00	41.80	1	633	0.16%
2018/03/31	1	41.80	0	0.00	41.90	1	634	0.16%
2018/03/30	0	42.80	0	0.00	42.05	0	635	0.00%
2018/03/29	1	41.95	0	0.00	41.90	1	640	0.16%
2018/03/28	0	0.00	1	42.40	42.25	-1	643	-0.16%
2018/03/27	1	42.40	0	0.00	42.45	1	647	0.15%
2018/03/26	5	41.64	0	0.00	41.80	5	648	0.77%
2018/03/23	1	41.80	0	0.00	41.80	1	646	0.15%
2018/03/21	2	43.00	0	0.00	42.60	2	650	0.31%
2018/03/20	1	42.80	0	0.00	42.80	1	654	0.15%
2018/03/19	1	43.40	0	0.00	43.15	1	657	0.15%
2018/03/16	7	43.46	15	43.50	43.40	-8	665	-1.20%
2018/03/14	0	0.00	1	44.20	43.75	-1	662	-0.15%
2018/03/13	5	43.45	0	0.00	43.60	5	660	0.76%
2018/03/09	5	43.63	5	43.62	43.80	0	676	0.00%
2018/03/07	0	0.00	3	42.55	42.10	-3	674	-0.44%
2018/03/06	0	0.00	1	42.00	42.15	-1	688	-0.15%
2018/03/05	1	41.30	0	0.00	41.15	1	701	0.14%
2018/03/02	0	0.00	1	42.00	41.50	-1	708	-0.14%
2018/02/27	0	0.00	1	42.50	42.40	-1	734	-0.14%
2018/02/12	1	40.35	9	40.47	40.45	-8	776	-1.03%
2018/02/07	2	41.78	0	0.00	41.55	2	776	0.26%
2018/02/06	6	41.46	0	0.00	40.40	6	769	0.78%
2018/02/05	3	44.87	0	0.00	44.85	3	743	0.40%
2018/01/25	1	48.50	1	47.85	47.70	0	823	0.00%
2018/01/24	0	0.00	1	47.20	47.20	-1	850	-0.12%
2018/01/22	1	48.25	5	47.71	48.35	-4	922	-0.43%
2018/01/19	1	48.05	0	0.00	47.40	1	926	0.11%
2018/01/18	12	48.76	10	48.37	48.00	2	945	0.21%
2018/01/17	46	48.09	53	47.81	48.50	-7	927	-0.75%
2018/01/15	14	45.07	0	0.00	45.00	14	877	1.60%
2018/01/11	1	44.60	0	0.00	45.20	1	949	0.11%
2018/01/10	1	44.80	0	0.00	44.70	1	975	0.10%
2018/01/05	0	0.00	5	45.47	45.65	-5	1,145	-0.44%
2018/01/04	1	44.75	0	0.00	44.80	1	1,253	0.08%
2018/01/03	0	0.00	9	45.28	45.15	-9	1,382	-0.65%
2018/01/02	9	45.07	11	45.30	45.10	-2	1,554	-0.13%