達方 (8163)-凱基-新莊券商分點個股進出

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
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
480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

達方 (8163)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	1	51.50	1	51.50	51.60	0	1,329	0.00%
2023/11/13	1	51.10	0	0.00	51.00	1	1,175	0.09%
2023/11/07	0	0.00	1	49.40	49.85	-1	936	-0.11%
2023/11/06	4	50.04	3	49.95	49.70	1	881	0.11%
2023/11/03	20	48.35	20	48.55	48.85	0	661	0.00%
2023/10/25	0	0.00	1	43.60	43.40	-1	452	-0.22%
2023/10/19	1	42.65	0	0.00	42.60	1	483	0.21%
2023/07/27	0	0.00	8	44.40	45.20	-8	901	-0.89%
2023/07/26	0	0.00	5	44.40	44.45	-5	891	-0.56%
2023/07/21	0	0.00	0.3	44.85	44.85	-0.3	879	-0.03%
2023/07/14	2	45.70	1	45.55	45.55	1	876	0.11%
2023/06/21	0	0.00	3	46.95	46.70	-3	780	-0.38%
2023/06/15	1	48.25	0	0.00	47.85	1	777	0.13%
2023/06/14	2	47.95	0	0.00	47.95	2	772	0.26%
2023/06/07	0	0.00	4	47.10	47.30	-4	789	-0.51%
2023/05/26	0.4	46.50	1	46.15	46.35	-0.6	938	-0.07%
2023/05/25	0	0.00	8	46.25	46.65	-8	925	-0.86%
2023/05/24	2	46.70	0	0.00	46.85	2	918	0.22%
2023/05/18	8	45.80	0	0.00	45.50	8	872	0.92%
2023/05/17	0.3	45.25	0	0.00	45.40	0.3	864	0.03%
2023/05/16	0	0.00	0.1	45.00	45.10	-0.1	855	-0.01%
2023/05/15	2	44.70	0	0.00	44.75	2	847	0.24%
2023/05/05	0.1	44.20	0	0.00	44.20	0.1	928	0.01%
2023/04/24	0	43.95	0	0.00	43.50	0	923	0.00%
2023/03/31	0	44.13	0	0.00	44.10	0	763	0.00%
2023/03/24	0	0.00	3	44.20	44.10	-3	762	-0.39%
2023/03/10	3	43.95	0	0.00	43.85	3	726	0.41%
2023/03/09	1	44.30	0	0.00	44.50	1	713	0.14%
2023/03/08	1	43.95	0	0.00	44.70	1	671	0.15%
2023/03/06	0	0.00	3	42.00	41.95	-3	569	-0.53%
2023/02/10	3	41.60	0	0.00	41.00	3	547	0.55%
2023/01/31	0	0.00	0.4	39.60	39.40	-0.4	436	-0.10%
2023/01/30	0	0.00	15.5	39.31	39.30	-15.5	431	-3.60%
2023/01/17	0	38.90	0	0.00	38.90	0	424	0.00%
2023/01/06	0.1	38.20	0	0.00	38.15	0.1	437	0.02%
2023/01/05	0.2	38.05	0	0.00	38.05	0.2	448	0.04%
2022/12/29	0	0.00	0	37.70	37.70	0	476	0.00%
2022/12/27	0.1	38.25	0	0.00	38.00	0.1	478	0.02%
2022/12/21	5	37.40	0	0.00	37.40	5	485	1.03%
2022/12/16	0.2	38.30	0	0.00	38.05	0.2	481	0.03%
2022/12/14	0.1	38.80	0	0.00	38.65	0.1	473	0.02%
2022/12/07	0.2	39.25	0	0.00	38.70	0.2	494	0.03%
2022/12/06	0.1	39.98	0	0.00	39.50	0.1	491	0.02%
2022/12/05	0.1	40.50	2	40.50	40.20	-1.9	490	-0.39%
2022/12/02	0	0.00	2	40.60	40.50	-2	485	-0.41%
2022/11/28	4	39.90	1	39.60	39.85	3	455	0.66%
2022/11/25	0	0.00	3	39.40	39.15	-3	427	-0.70%
2022/11/18	0	0.00	1	39.70	38.95	-1	437	-0.23%
2022/11/01	0	0.00	5	38.30	38.40	-5	482	-1.04%
2022/10/13	5	37.40	0	0.00	36.45	5	523	0.95%
2022/10/11	5	38.50	0	0.00	38.25	5	519	0.96%
2022/10/05	0	0.00	12	39.62	39.55	-12	527	-2.27%
2022/09/29	1	39.45	5	39.60	39.60	-4	571	-0.70%
2022/09/28	5	38.50	0	0.00	38.50	5	595	0.84%
2022/09/27	1	39.85	0	0.00	40.15	1	606	0.16%
2022/09/26	5	40.30	0	0.00	39.55	5	620	0.81%
2022/09/20	0	0.00	6	42.45	42.40	-6	663	-0.90%
2022/09/13	0	0.00	1	41.85	41.80	-1	675	-0.15%
2022/09/01	1	40.85	0	0.00	40.95	1	700	0.14%
2022/08/30	0	0.00	0.7	41.30	41.20	-0.7	701	-0.10%
2022/08/29	1	40.65	0	0.00	40.75	1	701	0.14%
2022/08/26	0	0.00	3.1	41.55	41.50	-3.1	700	-0.45%
2022/08/12	2	41.40	0	0.00	41.45	2	721	0.28%
2022/08/10	1	41.05	0	0.00	41.40	1	723	0.14%
2022/08/03	1	39.20	0	0.00	39.05	1	725	0.14%
2022/07/29	1	39.90	0	0.00	40.05	1	806	0.12%
2022/07/21	1	39.05	0	0.00	39.25	1	941	0.11%
2022/06/20	5	41.45	0	0.00	40.80	5	1,221	0.41%
2022/06/15	0	0.00	1	42.65	42.75	-1	1,284	-0.08%
2022/06/14	0.1	42.60	0	0.00	42.40	0.1	1,324	0.01%
2022/06/06	0.2	43.90	0	0.00	43.90	0.2	1,667	0.01%
2022/06/02	0.1	44.00	0	0.00	43.95	0.1	1,691	0.01%
2022/05/24	0.1	43.30	0	0.00	42.90	0.1	1,798	0.00%
2022/05/19	0.1	42.30	0	0.00	42.30	0.1	1,791	0.01%
2022/05/18	1.2	42.88	0	0.00	42.90	1.2	1,785	0.07%
2022/05/16	0	42.25	0	0.00	42.30	0	1,784	0.00%
2022/05/06	0	0.00	10	45.20	45.20	-10	1,721	-0.58%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/05/04	0.1	46.49	0	0.00	45.80	0.1	1,685	0.01%
2022/04/21	1.1	50.47	0	0.00	50.40	1.1	1,612	0.07%
2022/04/20	10	49.99	1	50.40	50.40	9	1,577	0.57%
2022/04/12	1	47.55	0	0.00	47.85	1	1,602	0.06%
2022/04/07	2.1	49.02	0	0.00	47.90	2.1	1,710	0.12%
2022/04/01	2	49.30	0	0.00	49.35	2	1,886	0.11%
2022/03/31	4	49.75	0	0.00	49.70	4	1,917	0.21%
2022/03/30	0.1	49.75	1	49.95	50.20	-0.9	1,983	-0.05%
2022/03/28	1	49.10	0	0.00	49.10	1	1,958	0.05%
2022/03/25	4	49.45	0	0.00	49.25	4	1,967	0.20%
2022/03/24	0	0.00	1	49.70	49.50	-1	1,976	-0.05%
2022/03/23	1.1	49.27	0	0.00	49.15	1.1	2,025	0.05%
2022/03/22	0	0.00	5	49.41	49.50	-5	2,110	-0.24%
2022/03/17	0	0.00	6	49.50	49.35	-6	2,134	-0.28%
2022/03/16	9	49.40	2	49.20	49.50	7	2,147	0.33%
2022/03/11	0.1	48.55	0	0.00	48.40	0.1	2,244	0.00%
2022/03/09	6	48.25	6	48.45	48.30	0	2,435	0.00%
2022/03/07	0	0.00	3	46.15	46.00	-3	2,710	-0.11%
2022/03/04	3	47.70	0	0.00	47.60	3	2,750	0.11%
2022/02/10	0	0.00	0.1	46.95	47.05	-0.1	3,416	0.00%
2022/01/26	0.1	45.05	0	0.00	44.80	0.1	3,474	0.00%
2022/01/19	0.1	46.90	0	0.00	46.95	0.1	3,469	0.00%
2021/12/30	11	50.75	0	0.00	50.70	11	3,209	0.34%
2021/12/29	0	0.00	4	50.88	51.00	-4	3,153	-0.13%
2021/12/27	2	49.40	4	49.35	49.55	-2	2,955	-0.07%
2021/12/24	0	0.00	1	49.35	49.35	-1	2,929	-0.03%
2021/12/16	0	0.00	1.3	49.57	49.85	-1.3	2,709	-0.05%
2021/12/08	2	49.10	0	0.00	49.00	2	2,383	0.08%
2021/12/07	2	49.50	0	0.00	49.65	2	2,295	0.09%
2021/12/06	6	50.00	8	49.51	49.20	-2	2,207	-0.09%
2021/12/03	0.3	49.70	0	0.00	49.60	0.3	2,123	0.01%
2021/11/30	0	0.00	1	46.90	46.50	-1	1,580	-0.06%
2021/11/26	1	46.95	4	46.15	46.15	-3	1,518	-0.20%
2021/11/25	2	46.35	0	0.00	46.10	2	1,469	0.14%
2021/11/24	10	46.01	18	46.00	46.00	-8	1,473	-0.54%
2021/11/23	19	46.93	2	46.85	47.05	17	1,332	1.28%
2021/11/22	0	0.00	0.1	44.60	45.45	-0.1	1,066	-0.01%
2021/11/19	0.1	43.00	0	0.00	42.90	0.1	1,024	0.01%
2021/11/17	0	0.00	1	43.35	43.40	-1	1,043	-0.10%
2021/11/01	0	0.00	0.1	42.40	42.30	-0.1	1,180	-0.01%
2021/10/29	0.1	41.75	0	0.00	41.75	0.1	1,170	0.01%
2021/10/28	0	42.00	0	0.00	41.90	0	1,182	0.00%
2021/10/26	0	41.20	0	0.00	41.20	0	1,209	0.00%
2021/10/21	1	41.35	0	0.00	42.00	1	1,280	0.08%
2021/10/05	1	39.60	0	0.00	40.15	1	1,733	0.06%
2021/10/01	0	0.00	1	41.30	40.35	-1	1,751	-0.06%
2021/08/25	0	0.00	1	42.35	42.60	-1	2,121	-0.05%
2021/08/23	1	41.70	0	0.00	41.75	1	2,096	0.05%
2021/08/20	2	42.95	0	0.00	43.40	2	2,107	0.09%
2021/08/04	1	47.30	0	0.00	47.50	1	2,263	0.04%
2021/07/27	0	0.00	1	48.05	46.90	-1	2,579	-0.04%
2021/07/19	1	47.60	0	0.00	48.10	1	2,857	0.03%
2021/07/02	0	0.00	3	45.40	45.10	-3	3,166	-0.09%
2021/06/16	0	0.00	0	43.65	43.35	0	3,179	0.00%
2021/05/17	1	39.95	0	0.00	38.40	1	3,824	0.03%
2021/05/11	0	0.00	2	47.15	46.65	-2	3,625	-0.06%
2021/05/10	2	50.00	0	0.00	49.05	2	3,578	0.06%
2021/05/05	2	47.45	0	0.00	46.80	2	3,379	0.06%
2021/05/03	0	50.50	0	0.00	49.40	0	3,329	0.00%
2021/04/29	0	0.00	1	52.00	51.20	-1	3,286	-0.03%
2021/04/23	1	49.35	2	49.38	49.50	-1	3,069	-0.03%
2021/04/22	1	49.00	0	0.00	49.00	1	3,058	0.03%
2021/04/21	0	0.00	2	50.90	51.00	-2	3,010	-0.07%
2021/04/20	3	50.53	1	49.50	50.50	2	2,962	0.07%
2021/04/19	0	0.00	3	49.13	49.15	-3	2,948	-0.10%
2021/04/14	3	47.10	0	0.00	47.30	3	2,945	0.10%
2021/04/13	1	48.90	0	0.00	48.00	1	2,958	0.03%
2021/04/09	0	0.00	31	48.00	48.00	-31	2,896	-1.07%
2021/04/08	31	48.80	1	47.95	49.20	30	2,818	1.06%
2021/04/06	0	47.65	0	0.00	47.40	0	2,722	0.00%
2021/03/23	1	46.30	0	0.00	46.30	1	2,685	0.04%
2021/03/22	0	47.25	0	0.00	47.00	0	2,676	0.00%
2021/03/17	2	47.40	0	0.00	47.45	2	2,696	0.07%
2021/03/16	0	0.00	2	47.13	47.55	-2	2,723	-0.07%
2021/03/11	1	46.90	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	1	46.45	47.40	-1	2,775	-0.04%
2021/03/03	0	0.00	1	45.45	45.70	-1	2,737	-0.04%
2021/03/02	1	45.20	0	0.00	45.30	1	2,723	0.04%
2021/02/25	0	0.00	1	45.25	45.05	-1	2,762	-0.04%
2021/02/24	0	0.00	1	44.55	44.55	-1	2,748	-0.04%
2021/02/23	1	44.35	0	0.00	44.90	1	2,747	0.04%
2021/02/22	0	0.00	5	43.82	44.15	-5	2,748	-0.18%
2021/02/19	0	0.00	1	42.55	43.55	-1	2,722	-0.04%
2021/02/01	1	40.55	0	0.00	40.55	1	2,985	0.03%
2021/01/29	1	41.95	0	0.00	41.00	1	3,053	0.03%
2021/01/28	0	0.00	1	41.85	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	1	41.75	41.85	-1	3,066	-0.03%
2021/01/25	2	42.15	2	42.00	42.00	0	3,093	0.00%
2021/01/21	1	41.35	2	41.05	41.15	-1	3,093	-0.03%
2021/01/19	1	42.85	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	43.20	0	0.00	43.05	1	3,073	0.03%
2021/01/15	2	43.90	0	0.00	44.10	2	3,052	0.07%
2021/01/14	0	0.00	1	44.70	44.95	-1	3,040	-0.03%
2021/01/12	3	44.32	3	44.80	44.25	0	2,974	0.00%
2021/01/11	0	0.00	1	44.50	44.80	-1	2,933	-0.03%
2021/01/08	1	43.60	0	0.00	43.75	1	2,910	0.03%
2021/01/05	1	44.55	0	0.00	44.55	1	2,817	0.04%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/29	2	43.03	0	0.00	42.85	2	2,763	0.07%
2020/12/25	0	0.00	1	43.10	43.00	-1	2,737	-0.04%
2020/12/24	0	0.00	2	43.75	43.15	-2	2,735	-0.07%
2020/12/23	1	42.25	1	42.45	42.55	0	2,714	0.00%
2020/12/22	1	43.00	1	43.20	42.10	0	2,736	0.00%
2020/12/17	0	0.00	1	42.85	42.85	-1	2,738	-0.04%
2020/12/16	2	43.53	0	0.00	43.35	2	2,738	0.07%
2020/12/15	0	0.00	2	43.13	43.15	-2	2,734	-0.07%
2020/12/14	1	44.60	1	44.50	44.70	0	2,708	0.00%
2020/12/11	1	43.80	4	44.89	43.75	-3	2,696	-0.11%
2020/12/07	8	46.99	1	47.00	46.70	7	2,543	0.28%
2020/12/04	0	0.00	22	44.32	45.40	-22	2,382	-0.92%
2020/12/03	1	44.00	0	0.00	43.85	1	2,345	0.04%
2020/12/02	0	0.00	2	43.95	43.60	-2	2,418	-0.08%
2020/11/24	0	0.00	1	43.15	43.40	-1	2,814	-0.04%
2020/11/19	1	42.90	2	43.03	42.50	-1	2,680	-0.04%
2020/11/17	5	41.90	20	41.90	42.00	-15	2,598	-0.58%
2020/11/13	0	0.00	20	41.60	41.75	-20	2,744	-0.73%
2020/11/12	4	41.53	0	0.00	41.45	4	2,788	0.14%
2020/11/10	0.7	42.00	1	42.30	42.00	-0.3	2,788	-0.01%
2020/11/09	2.2	41.64	0	0.00	41.70	2.2	2,744	0.08%
2020/11/06	2.1	41.71	0	0.00	41.85	2.1	2,629	0.08%
2020/10/28	2	39.88	0	0.00	39.95	2	2,879	0.07%
2020/10/26	40	40.10	0	0.00	40.15	40	2,841	1.41%
2020/10/19	2	39.35	0	0.00	39.30	2	2,917	0.07%
2020/10/16	0	0.00	0.4	38.80	38.75	-0.4	2,885	-0.01%
2020/10/15	2	38.90	0	0.00	38.85	2	2,895	0.07%
2020/10/07	0	0.00	20	38.40	38.40	-20	3,132	-0.64%
2020/09/24	21	37.61	0	0.00	37.75	21	3,600	0.58%
2020/09/08	0	0.00	147	40.45	40.20	-147	3,557	-4.13%	大賣/鉅額交易
2020/09/07	55	42.14	0	0.00	41.60	55	3,515	1.56%
2020/09/04	45	41.32	0	0.00	42.70	45	3,435	1.31%
2020/09/03	47	41.35	0	0.00	41.90	47	3,382	1.39%
2020/09/01	0.2	40.50	10	40.00	40.30	-9.8	3,240	-0.30%
2020/08/31	0.2	40.45	40	40.30	40.45	-39.8	3,253	-1.22%
2020/08/28	0	0.00	3	38.40	38.95	-3	3,135	-0.10%
2020/08/27	3	38.55	0	0.00	38.55	3	3,153	0.10%
2020/08/26	0	0.00	3	38.55	38.60	-3	3,150	-0.10%
2020/08/18	0	0.00	4	39.60	40.10	-4	2,961	-0.14%
2020/08/14	1	38.95	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.35	0	0.00	39.25	3	2,801	0.11%
2020/08/06	19	39.07	19	38.44	38.70	0	2,595	0.00%
2020/07/16	10	39.00	1	39.05	38.00	9	2,412	0.37%
2020/07/14	1	38.35	0	0.00	37.65	1	2,279	0.04%
2020/07/02	0	0.00	1	38.70	38.95	-1	1,972	-0.05%
2020/07/01	3	38.35	0	0.00	38.20	3	1,942	0.15%
2020/06/23	1	37.90	0	0.00	37.80	1	1,948	0.05%
2020/06/11	0	0.00	1	38.40	38.20	-1	2,092	-0.05%
2020/06/05	1	38.55	0	0.00	38.80	1	2,038	0.05%
2020/05/15	20	36.40	0	0.00	35.80	20	2,001	1.00%
2020/05/14	0	0.00	1	36.20	36.20	-1	1,997	-0.05%
2020/05/07	0	0.00	2	37.55	37.50	-2	1,917	-0.10%
2020/05/05	2	37.43	1	37.75	37.50	1	1,920	0.05%
2020/04/28	0	0.00	10	37.52	36.90	-10	1,899	-0.53%
2020/04/23	0	0.00	1	35.50	35.85	-1	1,893	-0.05%
2020/04/22	1	35.15	1	34.70	35.40	0	1,892	0.00%
2020/04/21	2	34.50	0	0.00	34.35	2	1,881	0.11%
2020/04/15	0	0.00	11	35.64	35.20	-11	1,867	-0.59%
2020/04/10	1	34.00	1	33.90	34.10	0	1,941	0.00%
2020/04/09	1	34.20	0	0.00	33.90	1	2,067	0.05%
2020/04/01	1	30.40	0	0.00	30.35	1	2,111	0.05%
2020/03/20	0	0.00	10	28.45	28.40	-10	2,326	-0.43%
2020/03/19	10	26.70	0	0.00	25.90	10	2,334	0.43%
2020/02/25	0	0.00	10	38.69	39.40	-10	2,350	-0.43%
2020/02/10	1	36.60	1	36.85	37.00	0	2,313	0.00%
2020/02/06	0	0.00	1	38.60	38.35	-1	2,310	-0.04%
2020/02/05	1	38.20	0	0.00	38.00	1	2,314	0.04%
2020/01/09	0	0.00	1	43.25	43.00	-1	2,356	-0.04%
2020/01/07	11	43.14	0	0.00	43.15	11	2,344	0.47%
2020/01/06	10	43.75	0	0.00	44.00	10	2,279	0.44%
2019/12/16	1	43.20	0	0.00	43.40	1	1,719	0.06%
2019/12/09	0	0.00	20	42.00	41.70	-20	1,550	-1.29%
2019/11/15	10	38.90	0	0.00	38.85	10	1,482	0.67%
2019/10/31	0	0.00	1	40.30	40.90	-1	1,505	-0.07%
2019/10/29	20	40.00	0	0.00	40.00	20	1,458	1.37%
2019/10/23	0	0.00	20	41.00	41.00	-20	1,439	-1.39%
2019/09/19	10	39.50	0	0.00	39.50	10	1,698	0.59%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/06	11	40.60	0	0.00	40.60	11	1,926	0.57%
2019/09/04	0	0.00	8	41.81	41.85	-8	1,947	-0.41%
2019/09/02	0	0.00	0.1	42.00	41.85	-0.1	1,963	0.00%
2019/08/30	0	0.00	3	41.85	41.40	-3	1,962	-0.15%
2019/08/15	1	40.30	3	40.70	40.30	-2	1,971	-0.10%
2019/07/08	0	0.00	3	46.30	46.50	-3	3,069	-0.10%
2019/07/04	3	45.65	0	0.00	46.05	3	3,035	0.10%
2019/06/25	20	44.25	0	0.00	44.20	20	3,672	0.54%
2019/06/20	0	0.00	2	44.85	44.60	-2	3,710	-0.05%
2019/06/19	10	43.80	2	43.95	43.90	8	3,704	0.22%
2019/06/14	20	42.35	0	0.00	42.30	20	3,625	0.55%
2019/06/13	0	0.00	1	43.20	42.30	-1	3,633	-0.03%
2019/06/12	4	44.60	0	0.00	43.40	4	3,652	0.11%
2019/06/11	0	0.00	20	43.15	42.95	-20	3,656	-0.55%
2019/06/06	20	42.15	0	0.00	41.75	20	3,746	0.53%
2019/06/05	1	42.90	0	0.00	42.20	1	3,763	0.03%
2019/05/15	0	0.00	1	44.75	45.40	-1	4,949	-0.02%
2019/04/18	1	55.90	1	56.00	51.90	0	5,217	0.00%
2019/04/17	0	0.00	1	52.00	52.10	-1	4,912	-0.02%
2019/04/15	4	51.40	3	51.20	50.80	1	4,788	0.02%
2019/04/09	4	50.00	5	50.34	50.40	-1	4,635	-0.02%
2019/04/08	0	0.00	1	51.00	49.60	-1	4,577	-0.02%
2019/04/03	0	0.00	3	49.25	49.90	-3	4,572	-0.07%
2019/04/01	1	49.55	5	49.80	49.55	-4	4,514	-0.09%
2019/03/29	17	51.23	15	50.99	51.00	2	4,422	0.05%
2019/03/28	5	49.50	5	50.30	50.20	0	4,217	0.00%
2019/03/22	0	0.00	2	48.35	48.85	-2	4,131	-0.05%
2019/03/20	0	0.00	4	48.00	48.15	-4	4,213	-0.09%
2019/03/18	0	0.00	3	47.80	47.80	-3	4,279	-0.07%
2019/03/14	8	48.35	0	0.00	48.20	8	4,347	0.18%
2019/03/07	0	0.00	2	49.53	48.90	-2	5,053	-0.04%
2019/02/27	1	47.90	1	47.80	48.60	0	5,299	0.00%
2019/02/25	10	49.62	140	49.61	49.65	-130	5,363	-2.42%	大賣/鉅額交易
2019/02/21	144	49.82	4	49.90	49.65	140	5,740	2.44%	大買/鉅額交易
2019/02/20	10	49.95	13	50.30	49.45	-3	6,090	-0.05%
2019/02/19	1	48.65	2	48.53	48.20	-1	6,410	-0.02%
2019/02/18	1	47.10	1	47.50	47.00	0	6,365	0.00%
2019/02/15	2	46.95	11	46.37	46.30	-9	6,500	-0.14%
2019/02/13	10	46.90	10	47.60	47.50	0	6,440	0.00%
2019/02/12	4	46.45	0	0.00	46.30	4	6,335	0.06%
2019/01/29	13	44.38	15	43.84	43.90	-2	6,405	-0.03%
2019/01/28	1	43.85	0	0.00	43.85	1	6,408	0.02%
2019/01/10	1	40.65	0	0.00	40.80	1	7,608	0.01%
2019/01/09	1	41.00	0	0.00	41.50	1	7,678	0.01%
2019/01/04	0	0.00	2	36.70	37.70	-2	8,013	-0.02%
2018/12/21	5	38.75	5	38.50	40.10	0	8,977	0.00%
2018/12/20	9	39.77	8	40.36	39.25	1	9,028	0.01%
2018/12/17	4	43.35	0	0.00	42.35	4	9,208	0.04%
2018/12/13	0	0.00	1	42.15	42.10	-1	9,257	-0.01%
2018/12/10	0	0.00	3	40.58	41.00	-3	9,549	-0.03%
2018/12/04	0	0.00	2	46.33	45.30	-2	9,765	-0.02%
2018/12/03	4	45.99	3	46.20	46.00	1	9,903	0.01%
2018/11/30	0	0.00	2	43.90	42.85	-2	9,702	-0.02%
2018/11/29	4	43.33	4	43.71	42.60	0	9,660	0.00%
2018/11/28	7	42.86	7	43.02	43.35	0	9,822	0.00%
2018/11/27	2	42.08	1	42.35	42.70	1	10,097	0.01%
2018/11/26	0	0.00	1	41.75	41.90	-1	10,169	-0.01%
2018/11/22	6	42.50	61	43.30	42.20	-55	11,237	-0.49%
2018/11/21	67	43.94	7	44.24	43.45	60	11,316	0.53%
2018/11/20	6	43.05	1	43.20	42.85	5	11,248	0.04%
2018/11/19	34	43.14	184	42.99	43.35	-150	11,244	-1.33%	大賣/鉅額交易
2018/11/16	10	41.90	13	42.33	42.45	-3	10,913	-0.03%
2018/11/15	153	38.45	3	38.50	38.60	150	10,502	1.43%	大買/鉅額交易
2018/11/14	2	37.88	2	38.00	38.15	0	10,558	0.00%
2018/11/12	1	36.80	1	37.00	36.50	0	10,744	0.00%
2018/11/09	1	37.55	1	37.85	37.90	0	10,946	0.00%
2018/11/08	0	0.00	1	38.45	37.60	-1	11,142	-0.01%
2018/11/07	3	37.25	3	37.45	38.20	0	11,387	0.00%
2018/11/06	1	36.40	0	0.00	36.55	1	11,635	0.01%
2018/11/02	5	38.35	5	38.84	38.50	0	12,206	0.00%
2018/11/01	2	38.18	1	38.60	38.00	1	12,109	0.01%
2018/10/31	2	34.80	2	36.30	35.60	0	12,270	0.00%
2018/10/29	1	34.35	1	34.75	34.90	0	12,819	0.00%
2018/10/24	10	37.20	0	0.00	37.20	10	13,823	0.07%
2018/10/19	0	0.00	2	35.45	36.25	-2	14,996	-0.01%
2018/10/17	1	39.25	0	0.00	37.95	1	15,515	0.01%
2018/10/16	0	0.00	2	38.25	38.70	-2	15,752	-0.01%
2018/10/15	2	38.80	0	0.00	38.10	2	16,077	0.01%
2018/10/12	12	38.22	34	37.14	38.00	-22	16,424	-0.13%
2018/10/11	1	35.65	0	0.00	35.65	1	16,551	0.01%
2018/10/09	0	0.00	1	39.90	39.60	-1	16,632	-0.01%
2018/10/08	1	38.10	3	39.03	38.70	-2	16,608	-0.01%
2018/10/05	2	40.65	3	43.07	40.55	-1	16,636	-0.01%
2018/10/04	1	44.50	0	0.00	44.50	1	16,728	0.01%
2018/09/28	1	44.70	1	44.85	44.70	0	17,123	0.00%
2018/09/27	0	0.00	1	45.75	44.55	-1	17,100	-0.01%
2018/09/26	1	46.65	0	0.00	46.65	1	17,279	0.01%
2018/09/25	2	47.60	1	47.40	47.15	1	17,431	0.01%
2018/09/20	0	0.00	1	45.90	46.30	-1	17,626	-0.01%
2018/09/17	0	0.00	1	48.40	47.50	-1	18,147	-0.01%
2018/09/14	4	46.94	3	46.92	47.20	1	18,202	0.01%
2018/09/13	1	47.10	1	46.15	45.30	0	18,300	0.00%
2018/09/12	4	46.35	4	46.68	46.20	0	18,486	0.00%
2018/09/10	5	47.17	5	47.66	46.90	0	19,253	0.00%
2018/09/07	13	49.40	14	47.91	48.00	-1	19,522	-0.01%
2018/09/06	8	52.01	3	52.20	51.40	5	19,801	0.03%
2018/09/05	1	52.80	1	51.90	51.70	0	20,055	0.00%
2018/09/04	7	52.49	5	52.80	52.50	2	20,382	0.01%
2018/09/03	7	54.91	0	0.00	53.20	7	20,383	0.03%
2018/08/31	2	59.00	1	58.90	59.10	1	20,235	0.00%
2018/08/30	2	58.85	2	59.10	59.50	0	20,644	0.00%
2018/08/29	56	58.32	62	57.68	58.60	-6	20,528	-0.03%
2018/08/28	5	54.32	11	54.86	53.70	-6	20,044	-0.03%
2018/08/27	2	54.10	2	54.30	53.60	0	20,136	0.00%
2018/08/23	0	0.00	1	52.40	50.90	-1	20,315	0.00%
2018/08/22	1	52.60	2	53.10	52.80	-1	20,443	0.00%
2018/08/21	0	0.00	2	53.80	53.30	-2	20,954	-0.01%
2018/08/20	2	52.40	1	52.80	53.10	1	21,048	0.00%
2018/08/17	5	52.90	3	53.83	51.70	2	21,292	0.01%
2018/08/16	1	52.80	6	52.30	53.00	-5	21,414	-0.02%
2018/08/15	7	51.87	7	51.60	50.90	0	21,712	0.00%
2018/08/14	10	52.87	1	54.30	53.00	9	21,833	0.04%
2018/08/13	6	52.30	3	53.10	53.00	3	21,720	0.01%
2018/08/10	8	55.16	0	0.00	54.70	8	21,906	0.04%
2018/08/09	6	56.62	16	57.15	57.20	-10	22,026	-0.05%
2018/08/08	8	55.68	1	56.70	54.00	7	21,777	0.03%
2018/08/07	6	57.05	11	56.82	57.00	-5	21,945	-0.02%
2018/08/06	17	55.98	13	57.02	56.10	4	21,671	0.02%
2018/08/03	9	52.87	14	54.40	55.10	-5	21,681	-0.02%
2018/08/02	22	53.08	19	52.23	52.60	3	21,360	0.01%
2018/08/01	11	55.68	11	56.17	56.30	0	21,195	0.00%
2018/07/31	40	54.71	42	55.07	55.00	-2	21,293	-0.01%
2018/07/30	27	59.62	4	58.33	56.90	23	21,006	0.11%
2018/07/27	8	61.66	5	61.30	63.20	3	20,592	0.01%
2018/07/26	9	60.59	5	60.42	59.50	4	20,199	0.02%
2018/07/25	1	58.30	5	58.40	60.50	-4	19,772	-0.02%
2018/07/24	5	59.00	5	59.78	59.30	0	19,543	0.00%
2018/07/23	2	57.95	4	56.73	58.40	-2	19,192	-0.01%
2018/07/20	19	60.81	15	61.09	57.50	4	18,857	0.02%
2018/07/19	10	63.33	22	62.56	62.50	-12	18,399	-0.07%
2018/07/18	18	66.21	6	67.27	63.10	12	17,954	0.07%
2018/07/17	19	71.26	15	70.67	70.10	4	17,612	0.02%
2018/07/13	15	79.37	6	78.75	77.40	9	17,352	0.05%
2018/07/12	12	77.96	10	78.29	79.60	2	17,118	0.01%
2018/07/11	3	74.10	3	73.70	74.10	0	16,907	0.00%
2018/07/10	6	74.13	5	74.52	75.40	1	16,942	0.01%
2018/07/09	3	74.80	6	75.35	74.70	-3	16,812	-0.02%
2018/07/06	15	70.63	11	68.95	71.20	4	16,621	0.02%
2018/07/05	0	0.00	6	75.02	74.30	-6	16,436	-0.04%
2018/07/04	10	78.16	11	78.45	78.00	-1	16,343	-0.01%
2018/07/03	15	83.95	6	81.88	80.30	9	16,062	0.06%
2018/07/02	11	83.01	8	83.40	82.00	3	15,824	0.02%
2018/06/29	8	81.01	13	81.63	81.00	-5	15,564	-0.03%
2018/06/28	20	80.79	17	80.61	79.50	3	15,407	0.02%
2018/06/27	13	84.64	8	83.54	81.70	5	15,197	0.03%
2018/06/26	20	80.45	19	81.28	83.80	1	14,811	0.01%
2018/06/25	6	80.32	7	80.34	79.00	-1	14,555	-0.01%
2018/06/22	13	82.15	12	82.62	82.00	1	14,376	0.01%
2018/06/21	3	85.83	7	86.64	84.80	-4	14,108	-0.03%
2018/06/20	23	87.64	34	84.88	83.90	-11	13,863	-0.08%
2018/06/19	18	90.41	19	90.00	92.50	-1	13,401	-0.01%
2018/06/15	5	89.44	6	89.08	86.20	-1	12,909	-0.01%
2018/06/14	15	88.07	19	87.14	88.40	-4	12,439	-0.03%
2018/06/13	15	81.85	21	83.19	82.50	-6	11,881	-0.05%
2018/06/12	39	84.25	49	83.51	81.40	-10	11,487	-0.09%
2018/06/11	128	80.05	114	78.26	81.20	14	10,989	0.13%	大買/大賣/
2018/06/08	61	73.78	58	73.41	73.90	3	10,619	0.03%
2018/06/07	84	72.14	129	72.11	72.10	-45	10,315	-0.44%	大賣/
2018/06/06	88	70.75	46	69.32	71.10	42	9,695	0.43%
2018/06/05	23	64.78	24	64.88	64.70	-1	9,274	-0.01%
2018/06/04	74	67.50	63	67.57	67.00	11	9,060	0.12%
2018/06/01	22	66.05	20	66.00	68.40	2	8,759	0.02%
2018/05/31	50	69.16	52	69.78	63.50	-2	8,530	-0.02%
2018/05/30	26	66.34	28	66.32	67.60	-2	8,298	-0.02%
2018/05/29	100	67.99	81	67.80	68.00	19	8,049	0.24%
2018/05/28	8	65.44	118	64.23	66.10	-110	7,484	-1.47%	大賣/鉅額交易
2018/05/25	130	60.01	43	57.34	60.10	87	7,226	1.20%	大買/
2018/05/24	5	54.00	2	53.80	54.70	3	6,818	0.04%
2018/05/23	30	52.30	32	51.59	53.60	-2	6,462	-0.03%
2018/05/22	20	49.73	20	49.97	50.00	0	5,898	0.00%
2018/05/21	12	47.57	12	47.35	48.60	0	5,531	0.00%
2018/05/18	9	48.99	11	49.60	47.30	-2	5,303	-0.04%
2018/05/17	1	48.65	12	48.08	48.70	-11	4,741	-0.23%
2018/05/15	10	47.35	115	47.87	48.40	-105	4,095	-2.56%	大賣/鉅額交易
2018/05/14	100	45.00	113.2	44.25	45.00	-13.2	3,717	-0.36%	大賣/
2018/05/11	128	40.74	30	40.56	40.95	98	3,612	2.71%	大買/
2018/05/10	0	0.00	1	37.50	37.25	-1	3,268	-0.03%
2018/05/09	0	0.00	1	37.15	37.80	-1	3,153	-0.03%
2018/05/08	20	36.97	24	37.39	37.10	-4	2,984	-0.13%
2018/05/07	2	36.70	0	0.00	36.70	2	2,594	0.08%
2018/05/04	56	34.40	12	33.92	33.40	44	2,251	1.95%
2018/05/03	1	32.75	1	32.90	32.35	0	2,047	0.00%
2018/04/25	1	31.00	0	0.00	30.90	1	1,963	0.05%
2018/04/13	0	0.00	5	32.55	31.55	-5	2,435	-0.21%
2018/04/12	5	31.90	0	0.00	31.90	5	2,447	0.20%
2018/04/11	1	30.90	0	0.00	30.90	1	2,459	0.04%
2018/03/07	0	0.00	4	31.40	30.65	-4	3,205	-0.12%
2018/02/02	2	30.85	0	0.00	30.50	2	3,749	0.05%
2018/01/30	0	0.00	5	30.30	30.25	-5	4,319	-0.12%
2018/01/17	2.2	33.11	46	32.50	32.15	-43.8	4,078	-1.07%
2018/01/16	48	32.95	2	33.85	34.80	46	3,831	1.20%
2018/01/12	2	31.90	0	0.00	31.70	2	3,538	0.06%
2018/01/09	0	0.00	1	31.25	31.90	-1	3,420	-0.03%
2018/01/03	1	31.00	5	30.95	31.35	-4	3,194	-0.13%
2018/01/02	3	30.20	3	30.30	30.30	0	3,101	0.00%