達方 (8163)-華南永昌-林口券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479人加入追蹤

立即追蹤
本地時間: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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/03	2	68.30	2.2	68.38	67.70	-0.2	2,353	-0.01%
2024/04/30	0	0.00	1	63.20	63.30	-1	2,234	-0.04%
2024/04/25	0	0.00	1	61.90	61.50	-1	2,212	-0.05%
2024/04/23	0	0.00	1	60.70	61.30	-1	2,215	-0.05%
2024/04/19	10	59.80	0	0.00	60.40	10	2,206	0.45%
2024/04/17	1	60.40	0	60.53	60.60	1	2,197	0.05%
2024/04/16	2	60.40	0	0.00	60.10	2	2,196	0.09%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	62.50	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0.2	63.65	0	0.00	63.50	0.2	2,321	0.01%
2024/04/03	0	0.00	2	63.95	63.60	-2	2,345	-0.09%
2024/04/02	0	0.00	0	62.90	63.00	0	2,325	0.00%
2024/03/28	0	0.00	1	63.30	62.30	-1	2,320	-0.04%
2024/03/26	1	63.00	1	62.60	61.90	0	2,323	0.00%
2024/03/25	3	62.83	2	62.90	62.80	1	2,309	0.04%
2024/03/22	1.1	64.42	0	0.00	64.30	1.1	2,308	0.05%
2024/03/21	0	0.00	1	64.10	64.10	-1	2,289	-0.04%
2024/03/20	1	63.10	0.3	63.08	62.40	0.7	2,288	0.03%
2024/03/19	1	61.80	0	61.80	61.90	1	2,245	0.04%
2024/03/18	0	0.00	6	60.60	60.80	-6	2,237	-0.27%
2024/03/15	1	60.20	0	0.00	60.00	1	2,241	0.04%
2024/03/14	0.2	60.70	0	0.00	60.60	0.2	2,225	0.01%
2024/03/12	0	0.00	20	59.40	60.50	-20	2,229	-0.90%
2024/03/08	5	60.72	3	60.30	60.00	2	2,235	0.09%
2024/03/07	7	61.44	7	61.00	61.00	0	2,216	0.00%
2024/03/06	17	61.06	5	61.84	61.70	12	2,159	0.56%
2024/03/05	1	60.40	9	61.20	61.40	-8	1,963	-0.41%
2024/03/04	0	0.00	4	56.00	55.90	-4	1,648	-0.24%
2024/02/27	10	53.40	0	0.00	53.40	10	1,576	0.63%
2024/02/23	0	52.60	0	0.00	52.00	0	1,651	0.00%
2024/02/20	0	52.60	0	0.00	52.50	0	1,739	0.00%
2024/02/19	0	0.00	2	52.60	52.60	-2	1,748	-0.11%
2024/02/16	0.3	52.00	0	0.00	52.10	0.3	1,775	0.02%
2024/02/15	2	50.40	0	0.00	50.50	2	1,788	0.11%
2024/01/30	8	51.18	0	0.00	51.00	8	2,045	0.39%
2024/01/26	0	0.00	1	51.70	51.70	-1	2,509	-0.04%
2023/12/27	0	0.00	0.2	52.77	52.20	-0.2	2,101	-0.01%
2023/12/25	0	0.00	6	51.83	51.80	-6	2,082	-0.29%
2023/12/21	0	0.00	6	52.73	52.60	-6	2,052	-0.29%
2023/12/20	3	53.30	0	0.00	53.70	3	2,025	0.15%
2023/12/19	0	0.00	1	53.60	53.00	-1	2,003	-0.05%
2023/12/18	1	55.20	1	55.50	54.40	0	1,960	0.00%
2023/12/14	1	56.40	0	0.00	56.70	1	1,889	0.05%
2023/12/13	1	55.70	1	55.60	55.80	0	1,859	0.00%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/07	2	54.80	1	54.80	54.50	1	1,785	0.06%
2023/12/06	0	0.00	2	55.45	55.40	-2	1,757	-0.11%
2023/12/05	0	0.00	4	54.25	54.80	-4	1,714	-0.23%
2023/12/04	0	0.00	1	54.90	55.00	-1	1,687	-0.06%
2023/11/30	2	53.10	0	0.00	52.70	2	1,593	0.13%
2023/11/29	1	52.50	0	0.00	52.30	1	1,534	0.07%
2023/11/28	0	0.00	2	52.05	52.10	-2	1,527	-0.13%
2023/11/24	3	51.20	3	51.40	51.60	0	1,497	0.00%
2023/11/22	1	52.10	11	51.98	52.60	-10	1,452	-0.69%
2023/11/21	2	51.50	1	51.20	51.10	1	1,379	0.07%
2023/11/20	2	50.95	0	0.00	51.20	2	1,361	0.15%
2023/11/17	3	51.53	0	0.00	51.60	3	1,329	0.23%
2023/11/16	1	50.30	1	50.50	50.90	0	1,267	0.00%
2023/11/15	2	50.45	6	50.92	50.60	-4	1,249	-0.32%
2023/11/14	2	50.50	4	50.38	50.20	-2	1,211	-0.17%
2023/11/13	3	50.57	2	51.00	51.00	1	1,175	0.09%
2023/11/10	8	50.93	3	51.10	51.40	5	1,116	0.45%
2023/11/09	19.2	50.73	10	51.07	50.90	9.2	1,063	0.86%
2023/11/08	8	50.00	4	50.05	50.00	4	974	0.41%
2023/11/07	14	49.55	13	49.66	49.85	1	936	0.11%
2023/11/06	10	49.59	15	50.06	49.70	-5	881	-0.57%
2023/11/03	1	48.60	2	48.75	48.85	-1	661	-0.15%
2023/10/18	0	0.00	0.2	43.50	44.00	-0.2	481	-0.04%
2023/09/26	0	43.00	3	42.80	42.70	-3	695	-0.43%
2023/09/15	2	43.95	0	0.00	43.70	2	763	0.26%
2023/09/14	1	43.90	0	0.00	43.75	1	762	0.13%
2023/09/05	0	0.00	1	43.70	43.80	-1	796	-0.13%
2023/09/04	1	44.15	0	0.00	43.90	1	805	0.12%
2023/09/01	1	43.80	1	43.75	44.20	0	811	0.00%
2023/08/14	0	0.00	1	41.30	41.75	-1	931	-0.11%
2023/08/10	0	0.00	3	42.00	42.05	-3	949	-0.32%
2023/08/09	0	0.00	1	42.65	42.65	-1	946	-0.11%
2023/08/08	0	0.00	4	42.60	42.95	-4	949	-0.42%
2023/08/07	1	41.70	1	42.60	42.80	0	946	0.00%
2023/08/02	2	43.20	11	43.52	43.20	-9	922	-0.98%
2023/07/28	0	44.85	0	0.00	44.65	0	908	0.00%
2023/07/27	3	44.75	2	45.20	45.20	1	901	0.11%
2023/07/25	0	0.00	1	44.20	44.20	-1	889	-0.11%
2023/07/24	0	0.00	2	44.40	44.30	-2	882	-0.23%
2023/07/17	6	45.82	0	0.00	46.00	6	880	0.68%
2023/07/12	4	44.75	0	0.00	45.15	4	858	0.47%
2023/07/11	0	0.00	1	43.80	43.50	-1	840	-0.12%
2023/07/10	2.1	46.37	4	46.15	46.00	-1.9	821	-0.23%
2023/07/07	16	47.12	16	46.92	46.75	0	810	0.00%
2023/07/06	10	47.62	0	0.00	47.40	10	800	1.25%
2023/07/05	1	47.50	0	0.00	47.35	1	824	0.12%
2023/07/04	5	47.42	0	0.00	47.60	5	820	0.61%
2023/06/29	0	0.00	1	46.70	46.70	-1	803	-0.12%
2023/06/28	1	45.60	0	0.00	45.65	1	790	0.13%
2023/06/15	0	0.00	2	47.85	47.85	-2	777	-0.26%
2023/06/09	0	0.00	2	46.70	46.70	-2	761	-0.26%
2023/06/06	0	0.00	5	47.00	46.80	-5	829	-0.60%
2023/06/01	0	0.00	1	47.10	47.10	-1	959	-0.10%
2023/05/30	0	0.00	1	46.75	46.90	-1	954	-0.10%
2023/05/29	3	46.85	0	0.00	47.10	3	950	0.32%
2023/05/23	5	46.42	0	0.00	46.90	5	912	0.55%
2023/05/22	0	0.00	0.1	46.20	46.30	-0.1	898	-0.01%
2023/05/19	2	45.85	0	0.00	45.55	2	883	0.23%
2023/05/17	0	0.00	0	45.40	45.40	0	864	0.00%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/28	0	0.00	1	43.85	43.90	-1	934	-0.11%
2023/04/19	0	0.00	4	44.89	44.60	-4	911	-0.44%
2023/04/18	0	0.00	17	44.67	44.55	-17	902	-1.88%
2023/04/14	3	44.70	3	44.40	44.40	0	887	0.00%
2023/04/12	1	45.20	3	44.90	45.30	-2	865	-0.23%
2023/04/11	10	44.40	1	44.55	44.50	9	837	1.08%
2023/04/10	1	44.15	0	0.00	44.90	1	825	0.12%
2023/04/07	0	0.00	1	44.70	44.15	-1	783	-0.13%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/30	0.1	44.00	0	0.00	44.05	0.1	763	0.01%
2023/03/27	10	44.05	0	0.00	44.05	10	759	1.32%
2023/03/24	0	44.05	0	0.00	44.10	0	762	0.00%
2023/03/23	1	44.15	0	0.00	44.20	1	757	0.13%
2023/03/21	0	43.65	3	43.60	43.55	-3	744	-0.40%
2023/03/20	2	43.45	0	0.00	43.35	2	741	0.27%
2023/03/16	0.1	42.95	0.1	43.25	42.60	0	742	0.00%
2023/03/13	1	43.60	1	43.60	43.60	0	738	0.00%
2023/03/09	0	0.00	1	44.50	44.50	-1	713	-0.14%
2023/03/08	1.1	45.70	1	43.70	44.70	0.1	671	0.01%
2023/03/07	1	41.90	0	0.00	41.75	1	548	0.18%
2023/03/06	0.1	41.98	0	0.00	41.95	0.1	569	0.02%
2023/02/09	0	0.00	6	41.23	41.55	-6	511	-1.17%
2023/02/07	1	40.20	0	0.00	40.20	1	473	0.21%
2023/02/06	0	0.00	2	40.50	40.10	-2	466	-0.43%
2023/01/30	0	0.00	0	39.50	39.30	0	431	0.00%
2023/01/16	0	39.00	0	0.00	38.65	0	423	0.00%
2022/12/29	0	0.00	1	37.85	37.70	-1	476	-0.21%
2022/12/28	1	37.90	1	38.20	37.65	0	479	0.00%
2022/12/09	1	38.55	1	38.80	38.50	0	478	0.00%
2022/12/07	1	38.85	1	38.95	38.70	0	494	0.00%
2022/12/05	1	40.50	0	0.00	40.20	1	490	0.20%
2022/12/02	2	40.58	1	40.65	40.50	1	485	0.21%
2022/12/01	2	40.43	0	0.00	40.50	2	484	0.41%
2022/11/28	0	0.00	6	39.88	39.85	-6	455	-1.32%
2022/11/21	1	39.15	0	0.00	39.15	1	435	0.23%
2022/11/18	1	38.95	0	0.00	38.95	1	437	0.23%
2022/11/17	3	39.10	0	0.00	39.45	3	438	0.68%
2022/11/15	1.1	39.49	0	0.00	39.25	1.1	448	0.23%
2022/11/14	5	39.10	0	0.00	39.00	5	447	1.12%
2022/11/09	0	0.00	1	38.90	39.25	-1	440	-0.23%
2022/11/08	0	0.00	0	39.10	38.80	0	444	0.00%
2022/11/04	0.1	38.70	0	38.65	38.65	0.1	449	0.02%
2022/11/03	0	38.70	0	0.00	38.90	0	477	0.00%
2022/11/01	0	38.25	0	0.00	38.40	0	482	0.01%
2022/10/25	1	37.50	0	0.00	37.55	1	520	0.19%
2022/10/05	1	40.10	0	0.00	39.55	1	527	0.19%
2022/09/26	0	0.00	0	40.10	39.55	0	620	0.00%
2022/09/13	0	0.00	1	41.95	41.80	-1	675	-0.15%
2022/08/22	0	42.25	0	0.00	42.05	0	713	0.00%
2022/08/03	0	0.00	1	39.00	39.05	-1	725	-0.14%
2022/07/20	0	0.00	1	39.30	39.10	-1	947	-0.11%
2022/07/18	1	38.40	0	0.00	38.70	1	977	0.10%
2022/07/13	0	0.00	1	37.50	37.55	-1	1,105	-0.09%
2022/07/06	0	0.00	0.2	38.95	38.60	-0.2	1,109	-0.02%
2022/07/01	0.1	39.55	0	0.00	38.80	0.1	1,108	0.01%
2022/06/30	0.1	40.80	0	0.00	40.45	0.1	1,095	0.01%
2022/06/22	0.1	41.90	0	0.00	41.40	0.1	1,181	0.01%
2022/06/21	1	41.30	0	0.00	42.45	1	1,202	0.08%
2022/06/14	0	0.00	11	42.40	42.40	-11	1,324	-0.83%
2022/06/13	0	0.00	14	42.69	42.65	-14	1,365	-1.03%
2022/06/08	1	44.10	0	0.00	44.00	1	1,490	0.07%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/27	5	43.38	0	0.00	43.35	5	1,775	0.28%
2022/05/26	9	43.28	0	0.00	43.05	9	1,779	0.51%
2022/05/23	10	43.14	0	0.00	43.00	10	1,791	0.56%
2022/05/20	3	42.50	7	43.03	42.90	-4	1,794	-0.22%
2022/05/19	7	42.14	0	0.00	42.30	7	1,791	0.39%
2022/05/17	1	42.70	0	0.00	42.65	1	1,784	0.06%
2022/05/11	1.1	42.46	0	0.00	42.50	1.1	1,782	0.06%
2022/05/10	1	43.15	0	0.00	43.40	1	1,764	0.06%
2022/05/09	0	0.00	1	43.20	43.00	-1	1,758	-0.06%
2022/05/05	1	45.95	0	0.00	45.75	1	1,706	0.06%
2022/04/27	0	0.00	1	47.30	46.95	-1	1,650	-0.06%
2022/04/26	1	48.70	0	0.00	48.60	1	1,630	0.06%
2022/04/21	0	0.00	1	50.40	50.40	-1	1,612	-0.06%
2022/04/20	0	0.00	1	50.20	50.40	-1	1,577	-0.06%
2022/03/31	1	49.85	0	0.00	49.70	1	1,917	0.05%
2022/03/30	0	0.00	1	50.10	50.20	-1	1,983	-0.05%
2022/03/21	0	0.00	1	48.80	49.30	-1	2,122	-0.05%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/14	0	0.00	2	49.65	49.35	-2	2,218	-0.09%
2022/03/11	0	0.00	1	48.60	48.40	-1	2,244	-0.04%
2022/03/10	0	0.00	2	48.40	48.35	-2	2,323	-0.09%
2022/03/09	1	46.65	0	0.00	48.30	1	2,435	0.04%
2022/02/22	0	0.00	1	46.40	46.40	-1	3,377	-0.03%
2022/02/21	0	0.00	2	47.15	47.10	-2	3,374	-0.06%
2022/02/17	0	0.00	0	47.00	46.85	0	3,398	0.00%
2022/02/16	0	0.00	1	46.55	46.80	-1	3,403	-0.03%
2022/02/15	0	0.00	1	46.40	46.50	-1	3,402	-0.03%
2022/02/09	0	0.00	16	46.72	46.90	-16	3,423	-0.47%
2022/02/08	14	46.16	0	0.00	46.20	14	3,420	0.41%
2022/01/25	1	45.10	0	0.00	45.00	1	3,476	0.03%
2022/01/24	1	45.25	0	0.00	45.70	1	3,491	0.03%
2022/01/21	0	0.00	1	46.15	45.90	-1	3,479	-0.03%
2022/01/19	2	47.05	0	0.00	46.95	2	3,469	0.06%
2022/01/14	1	46.25	0	0.00	46.35	1	3,450	0.03%
2022/01/11	1	47.05	0	0.00	47.05	1	3,424	0.03%
2022/01/07	2	47.50	0	0.00	47.30	2	3,382	0.06%
2022/01/06	0	0.00	2	48.43	48.15	-2	3,342	-0.06%
2022/01/05	1	48.85	15	48.91	48.85	-14	3,313	-0.42%
2022/01/04	2	49.73	0	0.00	49.35	2	3,280	0.06%
2022/01/03	2	50.13	3	49.68	49.50	-1	3,252	-0.03%
2021/12/30	0	0.00	1	50.52	50.70	-1	3,209	-0.03%
2021/12/29	10.1	50.36	14	50.16	51.00	-3.9	3,153	-0.13%
2021/12/28	4	49.79	0	0.00	49.35	4	2,973	0.13%
2021/12/27	6	49.58	1	49.55	49.55	5	2,955	0.17%
2021/12/24	9	49.46	1	49.25	49.35	8	2,929	0.27%
2021/12/21	0	0.00	1	48.45	48.50	-1	2,823	-0.04%
2021/12/20	1	48.60	0	0.00	48.50	1	2,804	0.04%
2021/12/17	2	49.10	0	0.00	48.80	2	2,782	0.07%
2021/12/16	4	49.79	1	49.95	49.85	3	2,709	0.11%
2021/12/15	1	48.50	0	0.00	48.20	1	2,603	0.04%
2021/12/14	0	0.00	2	48.45	48.55	-2	2,577	-0.08%
2021/12/13	1	48.90	0	0.00	48.85	1	2,526	0.04%
2021/12/09	2	48.75	4	48.45	48.30	-2	2,450	-0.08%
2021/12/08	5	49.34	3	49.32	49.00	2	2,383	0.08%
2021/12/07	2	49.50	2	49.80	49.65	0	2,295	0.00%
2021/12/06	1	49.30	0	0.00	49.20	1	2,207	0.05%
2021/12/03	8	49.06	10	49.41	49.60	-2	2,123	-0.09%
2021/12/02	12	48.59	18	49.06	48.65	-6	1,971	-0.30%
2021/12/01	1	47.00	37	47.12	47.15	-36	1,611	-2.23%
2021/11/30	0	0.00	25	46.93	46.50	-25	1,580	-1.58%
2021/11/29	1	45.75	2	45.30	45.80	-1	1,559	-0.06%
2021/11/26	2	46.48	10	46.50	46.15	-8	1,518	-0.53%
2021/11/24	9	46.28	6	45.82	46.00	3	1,473	0.20%
2021/11/23	57	45.75	70	47.01	47.05	-13	1,332	-0.98%
2021/11/22	1	45.45	1	45.50	45.45	0	1,066	0.00%
2021/11/19	0	0.00	1	43.05	42.90	-1	1,024	-0.10%
2021/11/18	1	43.00	0	0.00	43.25	1	1,022	0.10%
2021/11/10	0	0.00	1	43.60	43.80	-1	1,119	-0.09%
2021/11/02	0.1	42.00	0	0.00	41.80	0.1	1,171	0.01%
2021/10/28	0	0.00	1	41.70	41.90	-1	1,182	-0.08%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/13	0	0.00	1	39.75	39.50	-1	1,558	-0.06%
2021/10/08	1	40.25	0	0.00	40.25	1	1,643	0.06%
2021/10/05	0	0.00	1	39.20	40.15	-1	1,733	-0.06%
2021/10/01	1	40.60	2	40.90	40.35	-1	1,751	-0.06%
2021/09/15	8	42.90	0	0.00	42.55	8	2,016	0.40%
2021/09/09	10	43.00	0	0.00	42.95	10	2,057	0.49%
2021/09/07	0	0.00	1	44.25	44.10	-1	2,073	-0.05%
2021/08/30	0	0.00	1	43.75	43.90	-1	2,128	-0.05%
2021/08/26	1	42.50	0	0.00	42.60	1	2,102	0.05%
2021/08/25	2	42.73	0	0.00	42.60	2	2,121	0.09%
2021/08/23	11	41.84	0	0.00	41.75	11	2,096	0.52%
2021/08/20	1	43.30	0	0.00	43.40	1	2,107	0.05%
2021/08/19	0	0.00	1	43.30	43.15	-1	2,115	-0.05%
2021/08/16	4	44.13	0	0.00	44.05	4	2,086	0.19%
2021/08/11	3.1	46.04	0	0.00	45.80	3.1	2,099	0.15%
2021/08/10	20.1	46.84	0	0.00	46.75	20.1	2,098	0.96%
2021/08/09	2	47.55	0	47.50	47.95	2	2,127	0.09%
2021/08/05	0	0.00	19	47.65	47.85	-19	2,189	-0.87%
2021/08/04	1	47.40	0	0.00	47.50	1	2,263	0.04%
2021/08/03	3	47.25	0	0.00	47.20	3	2,321	0.13%
2021/07/30	0.3	46.70	0	0.00	47.00	0.3	2,500	0.01%
2021/07/29	20	46.41	0	0.00	46.65	20	2,511	0.80%
2021/07/27	0	0.00	7	47.38	46.90	-7	2,579	-0.27%
2021/07/26	1	47.50	0	0.00	47.70	1	2,606	0.04%
2021/07/20	4	46.80	2	46.90	46.95	2	2,865	0.07%
2021/07/19	2	47.58	6	47.73	48.10	-4	2,857	-0.14%
2021/07/16	2	47.73	5	47.48	48.00	-3	2,843	-0.11%
2021/07/15	5	46.80	0	0.00	46.75	5	2,853	0.18%
2021/07/14	2	46.25	1	46.65	46.15	1	2,928	0.03%
2021/07/13	6	46.60	0	0.00	46.10	6	2,951	0.20%
2021/07/12	0	0.00	6	46.36	46.45	-6	2,936	-0.20%
2021/07/07	0	0.00	10	46.05	46.10	-10	3,009	-0.33%
2021/07/06	2	46.25	0	0.00	45.80	2	3,018	0.07%
2021/07/05	2	46.25	2	46.00	45.90	0	3,086	0.00%
2021/07/01	1	45.10	0	45.15	44.95	1	3,180	0.03%
2021/06/30	1	45.10	1	45.90	45.90	0	3,178	0.00%
2021/06/29	2	45.20	2	45.52	45.10	0	3,161	0.00%
2021/06/28	40	46.00	6	45.23	45.90	34	3,144	1.08%
2021/06/25	0	0.00	5	43.97	43.70	-5	3,085	-0.16%
2021/06/24	0	0.00	1	43.55	43.65	-1	3,118	-0.03%
2021/06/23	3	43.13	0	0.00	43.30	3	3,118	0.10%
2021/06/22	5	42.95	0	0.00	42.90	5	3,132	0.16%
2021/06/21	0	0.00	23	43.35	43.35	-23	3,139	-0.73%
2021/06/17	3	43.73	5	43.70	44.15	-2	3,163	-0.06%
2021/06/16	2	43.55	0	0.00	43.35	2	3,179	0.06%
2021/06/15	4	44.00	0	0.00	44.00	4	3,204	0.12%
2021/06/11	8	44.01	10	44.43	44.50	-2	3,218	-0.06%
2021/06/10	11	43.17	0	0.00	44.45	11	3,320	0.33%
2021/06/09	0	0.00	1	42.50	42.55	-1	3,290	-0.03%
2021/06/07	0	0.00	31	41.73	42.10	-31	3,453	-0.90%
2021/06/04	6	42.43	0	0.00	42.40	6	3,539	0.17%
2021/06/02	1	42.65	0	0.00	42.55	1	3,572	0.03%
2021/06/01	12	42.99	0	0.00	43.25	12	3,571	0.34%
2021/05/31	7	42.60	0	0.00	42.65	7	3,606	0.19%
2021/05/28	7	42.76	0	0.00	42.75	7	3,607	0.19%
2021/05/27	1	41.75	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	2	42.30	42.25	-2	3,627	-0.06%
2021/05/25	0	0.00	1	42.50	42.25	-1	3,663	-0.03%
2021/05/24	3	41.35	0	0.00	41.55	3	3,690	0.08%
2021/05/21	0	0.00	1	41.35	41.40	-1	3,762	-0.03%
2021/05/20	0	0.00	6	40.83	40.70	-6	3,804	-0.16%
2021/05/19	1	40.15	0	0.00	41.50	1	3,820	0.03%
2021/05/17	1	38.35	4	39.54	38.40	-3	3,824	-0.08%
2021/05/14	0	0.00	1	42.25	41.40	-1	3,785	-0.03%
2021/05/13	5	40.74	0	0.00	41.70	5	3,741	0.13%
2021/05/12	2	42.50	1	46.30	43.05	1	3,675	0.03%
2021/05/11	8	47.49	1	46.65	46.65	7	3,625	0.19%
2021/05/10	6	49.56	1	49.60	49.05	5	3,578	0.14%
2021/05/07	1	49.00	1	47.90	49.00	0	3,456	0.00%
2021/05/04	1	46.00	0	0.00	47.00	1	3,393	0.03%
2021/05/03	3	50.22	0	0.00	49.40	3	3,329	0.09%
2021/04/29	4	51.30	0	0.00	51.20	4	3,286	0.12%
2021/04/28	7	51.81	0	0.00	52.40	7	3,255	0.21%
2021/04/27	5	51.86	6	51.52	52.10	-1	3,221	-0.03%
2021/04/26	2	50.90	4	50.83	51.20	-2	3,112	-0.06%
2021/04/22	0	0.00	0	51.50	49.00	0	3,058	0.00%
2021/04/21	5	50.50	0	0.00	51.00	5	3,010	0.17%
2021/04/20	2	50.20	0	0.00	50.50	2	2,962	0.07%
2021/04/19	1	48.40	6	49.32	49.15	-5	2,948	-0.17%
2021/04/16	1	48.30	0	0.00	48.25	1	2,934	0.03%
2021/04/15	3	47.30	1	47.30	47.40	2	2,928	0.07%
2021/04/14	2	47.08	0	0.00	47.30	2	2,945	0.07%
2021/04/13	0	0.00	0	48.00	48.00	0	2,958	0.00%
2021/04/12	0	48.98	1	48.80	48.70	-1	2,932	-0.03%
2021/04/09	5	49.05	4	48.45	48.00	1	2,896	0.03%
2021/04/08	5	48.98	3	48.18	49.20	2	2,818	0.07%
2021/04/07	2	47.20	1	47.35	47.30	1	2,724	0.04%
2021/04/06	1	47.65	0	0.00	47.40	1	2,722	0.04%
2021/03/26	1	46.35	0	0.00	46.40	1	2,670	0.04%
2021/03/25	1	46.45	1	46.10	46.05	0	2,686	0.00%
2021/03/24	0	46.55	0	0.00	46.70	0	2,687	0.00%
2021/03/23	0	0.00	4	46.34	46.30	-4	2,685	-0.15%
2021/03/22	0	0.00	2	47.05	47.00	-2	2,676	-0.07%
2021/03/19	1	46.95	0	0.00	47.05	1	2,686	0.04%
2021/03/16	6	47.83	11	47.62	47.55	-5	2,723	-0.18%
2021/03/15	1	45.80	0	0.00	46.10	1	2,615	0.04%
2021/03/12	2	46.58	0	0.00	46.05	2	2,647	0.08%
2021/03/10	1	47.10	0	0.00	47.40	1	2,775	0.04%
2021/03/09	0	0.00	2	45.83	45.75	-2	2,732	-0.07%
2021/03/08	2	45.65	1	45.75	45.40	1	2,724	0.04%
2021/03/03	5	45.40	8	45.28	45.70	-3	2,737	-0.11%
2021/03/02	4	45.66	0	0.00	45.30	4	2,723	0.15%
2021/02/26	0	0.00	5	45.00	45.25	-5	2,714	-0.18%
2021/02/25	0	45.15	0	0.00	45.05	0	2,762	0.00%
2021/02/24	5	45.17	0	0.00	44.55	5	2,748	0.18%
2021/02/23	1	44.40	2	44.58	44.90	-1	2,747	-0.04%
2021/02/19	0	0.00	37	42.84	43.55	-37	2,722	-1.36%
2021/02/18	1	42.20	0	0.00	42.60	1	2,709	0.04%
2021/02/02	35	40.96	30	41.98	41.00	5	2,880	0.17%
2021/02/01	17	40.21	0	0.00	40.55	17	2,985	0.57%
2021/01/28	4	41.56	0	0.00	41.80	4	3,058	0.13%
2021/01/27	11	41.99	0	0.00	41.85	11	3,066	0.36%
2021/01/26	1	42.50	0	0.00	41.65	1	3,121	0.03%
2021/01/20	0	0.00	1	42.05	41.05	-1	3,085	-0.03%
2021/01/18	1	43.05	40	43.17	43.05	-39	3,073	-1.27%
2021/01/15	10	43.95	38	44.61	44.10	-28	3,052	-0.92%
2021/01/14	0	0.00	1	45.00	44.95	-1	3,040	-0.03%
2021/01/13	5	44.70	0	0.00	44.50	5	2,993	0.17%
2021/01/12	0	0.00	3	44.62	44.25	-3	2,974	-0.10%
2021/01/11	0	0.00	1.1	44.01	44.80	-1.1	2,933	-0.04%
2021/01/08	3	44.00	2	44.15	43.75	1	2,910	0.03%
2021/01/07	0	0.00	1	43.80	44.05	-1	2,898	-0.03%
2021/01/06	0	0.00	12	44.08	43.55	-12	2,879	-0.42%
2021/01/05	1	43.85	0	0.00	44.55	1	2,817	0.04%
2021/01/04	1	43.50	0	0.00	43.60	1	2,789	0.04%
2020/12/31	4	43.39	0	0.00	43.35	4	2,778	0.14%
2020/12/29	15	43.10	0	0.00	42.85	15	2,763	0.54%
2020/12/28	1	43.15	0	0.00	43.40	1	2,749	0.04%
2020/12/24	2	43.33	0	0.00	43.15	2	2,735	0.07%
2020/12/23	1	42.40	0	0.00	42.55	1	2,714	0.04%
2020/12/21	2	42.65	0	0.00	42.65	2	2,747	0.07%
2020/12/18	5	42.75	10	43.00	42.30	-5	2,735	-0.18%
2020/12/17	16	43.23	0	0.00	42.85	16	2,738	0.58%
2020/12/16	2	43.55	0	0.00	43.35	2	2,738	0.07%
2020/12/15	23	44.19	0	0.00	43.15	23	2,734	0.84%
2020/12/14	2	43.90	0	0.00	44.70	2	2,708	0.07%
2020/12/11	6	43.75	10	44.50	43.75	-4	2,696	-0.15%
2020/12/10	2	45.10	2	44.70	44.70	0	2,658	0.00%
2020/12/08	5	45.95	1	46.05	45.75	4	2,577	0.16%
2020/12/07	1	46.05	1	47.00	46.70	0	2,543	0.00%
2020/12/04	4	44.00	0	0.00	45.40	4	2,382	0.17%
2020/12/03	1	43.70	0	0.00	43.85	1	2,345	0.04%
2020/12/01	16	43.21	0	0.00	43.80	16	2,532	0.63%
2020/11/30	0	0.00	2	43.00	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	2	42.55	42.50	-2	2,664	-0.08%
2020/11/26	0	0.00	1	42.80	42.40	-1	2,714	-0.04%
2020/11/25	2	42.60	6	43.20	42.55	-4	2,843	-0.14%
2020/11/24	6	44.41	6	43.20	43.40	0	2,814	0.00%
2020/11/23	3	42.62	0	0.00	42.90	3	2,741	0.11%
2020/11/20	0	0.00	5	42.55	42.50	-5	2,711	-0.18%
2020/11/19	0	0.00	1	42.50	42.50	-1	2,680	-0.04%
2020/11/18	0	0.00	6	42.13	41.95	-6	2,605	-0.23%
2020/11/17	4	41.85	0	0.00	42.00	4	2,598	0.15%
2020/11/16	0	0.00	1	41.80	41.75	-1	2,666	-0.04%
2020/11/13	1	41.75	0	0.00	41.75	1	2,744	0.04%
2020/11/12	1	41.45	0	0.00	41.45	1	2,788	0.04%
2020/11/11	0	0.00	2	42.10	42.25	-2	2,796	-0.07%
2020/11/10	5	42.05	10	42.50	42.00	-5	2,788	-0.18%
2020/11/09	0	0.00	1	42.40	41.70	-1	2,744	-0.04%
2020/11/06	1	41.80	4	41.50	41.85	-3	2,629	-0.11%
2020/11/04	1	40.60	0	0.00	40.55	1	2,605	0.04%
2020/11/03	1	41.00	0	0.00	40.50	1	2,676	0.04%
2020/10/28	0	0.00	1	39.85	39.95	-1	2,879	-0.03%
2020/10/27	2	40.30	0	0.00	40.30	2	2,864	0.07%
2020/10/26	1	40.20	0	0.00	40.15	1	2,841	0.04%
2020/10/19	0	0.00	2	39.55	39.30	-2	2,917	-0.07%
2020/10/16	0	0.00	1	39.00	38.75	-1	2,885	-0.03%
2020/10/15	2	39.00	0	0.00	38.85	2	2,895	0.07%
2020/09/29	1	37.90	0	0.00	37.50	1	3,416	0.03%
2020/09/25	6	37.51	0	0.00	37.05	6	3,597	0.17%
2020/09/24	1	38.50	12	37.95	37.75	-11	3,600	-0.31%
2020/09/23	1	39.20	2	38.70	38.70	-1	3,607	-0.03%
2020/09/21	0	0.00	1	39.70	39.25	-1	3,616	-0.03%
2020/09/18	2	40.08	0	0.00	39.95	2	3,611	0.06%
2020/09/16	1	39.70	0	0.00	39.60	1	3,610	0.03%
2020/09/10	0	0.00	1	40.90	40.15	-1	3,598	-0.03%
2020/09/09	1	40.35	0	0.00	40.35	1	3,577	0.03%
2020/09/08	0	0.00	12	40.27	40.20	-12	3,557	-0.34%
2020/09/07	19	42.99	5	42.02	41.60	14	3,515	0.40%
2020/09/04	11	41.09	5	41.78	42.70	6	3,435	0.17%
2020/09/03	0	0.00	2	41.70	41.90	-2	3,382	-0.06%
2020/09/02	1	40.00	1	40.05	40.05	0	3,205	0.00%
2020/09/01	0	0.00	1	39.90	40.30	-1	3,240	-0.03%
2020/08/31	4	40.49	15	40.35	40.45	-11	3,253	-0.34%
2020/08/28	0	0.00	3	38.60	38.95	-3	3,135	-0.10%
2020/08/26	2	38.63	30	38.70	38.60	-28	3,150	-0.89%
2020/08/25	10	38.80	1	38.45	38.70	9	3,152	0.29%
2020/08/21	10	38.10	39	38.00	38.15	-29	3,150	-0.92%
2020/08/20	0	0.00	4	37.46	37.30	-4	3,144	-0.13%
2020/08/19	6	40.65	20	39.65	39.55	-14	3,058	-0.46%
2020/08/18	3	39.80	2	39.98	40.10	1	2,961	0.03%
2020/08/17	3	39.55	0	0.00	39.35	3	2,871	0.10%
2020/08/14	0	0.00	1	39.00	39.15	-1	2,826	-0.04%
2020/08/11	4	38.83	1	38.65	39.15	3	2,715	0.11%
2020/08/07	3	39.08	28	39.10	39.25	-25	2,659	-0.94%
2020/08/06	3	38.97	7	38.97	38.70	-4	2,595	-0.15%
2020/08/05	2	37.30	0	0.00	38.15	2	2,456	0.08%
2020/07/30	0	0.00	1	35.55	35.30	-1	2,384	-0.04%
2020/07/28	2	35.40	0	0.00	34.25	2	2,427	0.08%
2020/07/24	0	0.00	3	36.70	36.65	-3	2,409	-0.12%
2020/07/16	1	38.00	1	38.50	38.00	0	2,412	0.00%
2020/07/15	1	38.00	0	0.00	37.30	1	2,293	0.04%
2020/07/14	15	38.37	1	38.00	37.65	14	2,279	0.61%
2020/07/13	1	37.35	1	38.30	38.30	0	2,248	0.00%
2020/07/10	104	37.50	1	37.25	37.35	103	2,257	4.56%	大買/鉅額交易
2020/07/09	0	0.00	10	38.05	38.00	-10	2,233	-0.45%
2020/07/08	1	40.25	0	0.00	40.20	1	2,138	0.05%
2020/07/07	2	40.30	0	0.00	40.10	2	2,056	0.10%
2020/07/06	0	0.00	2	40.35	40.35	-2	2,010	-0.10%
2020/06/30	1	37.70	0	0.00	37.85	1	1,944	0.05%
2020/06/24	11	38.00	0	0.00	38.00	11	1,931	0.57%
2020/06/22	0	0.00	3	37.65	37.70	-3	1,949	-0.15%
2020/06/19	4	37.95	3	38.05	37.70	1	1,968	0.05%
2020/06/18	0	0.00	2	37.58	37.65	-2	1,963	-0.10%
2020/06/11	0	0.00	1	38.30	38.20	-1	2,092	-0.05%
2020/06/10	5	38.95	0	0.00	38.85	5	2,073	0.24%
2020/06/09	0	0.00	7	38.44	38.55	-7	2,053	-0.34%
2020/06/05	0	0.00	2	38.65	38.80	-2	2,038	-0.10%
2020/06/03	2	37.15	3	37.25	37.25	-1	1,981	-0.05%
2020/06/02	1	36.95	0	0.00	36.60	1	1,958	0.05%
2020/06/01	1	36.50	2	36.40	36.50	-1	1,950	-0.05%
2020/05/28	0	0.00	4	36.08	36.15	-4	1,946	-0.21%
2020/05/18	1	35.60	5	35.45	35.55	-4	1,979	-0.20%
2020/05/08	0	0.00	2	38.00	38.00	-2	1,929	-0.10%
2020/05/06	6	37.65	0	0.00	37.30	6	1,921	0.31%
2020/04/23	5	36.10	1	35.75	35.85	4	1,893	0.21%
2020/04/22	0	0.00	2	34.70	35.40	-2	1,892	-0.11%
2020/04/17	1	35.90	1	35.10	35.10	0	1,892	0.00%
2020/04/16	0	0.00	1	35.35	35.25	-1	1,874	-0.05%
2020/04/15	1	35.30	1	35.05	35.20	0	1,867	0.00%
2020/04/08	3	33.12	2	33.30	33.50	1	2,052	0.05%
2020/04/07	0	0.00	1	31.50	31.80	-1	2,036	-0.05%
2020/04/01	2	30.30	0	0.00	30.35	2	2,111	0.09%
2020/03/27	0	0.00	6	30.35	29.55	-6	2,127	-0.28%
2020/03/25	0	0.00	1	29.90	29.60	-1	2,303	-0.04%
2020/03/24	2	29.15	1	29.10	28.70	1	2,308	0.04%
2020/03/20	0	0.00	1	28.45	28.40	-1	2,326	-0.04%
2020/03/19	1	27.00	2	26.65	25.90	-1	2,334	-0.04%
2020/03/18	1	28.70	1	29.05	28.60	0	2,311	0.00%
2020/03/17	7	29.01	0	0.00	28.65	7	2,324	0.30%
2020/03/16	2	29.25	0	0.00	28.50	2	2,293	0.09%
2020/03/13	0	0.00	3	28.50	29.25	-3	2,295	-0.13%
2020/03/11	1	35.00	0	0.00	35.00	1	2,325	0.04%
2020/03/10	0	0.00	5	35.10	35.55	-5	2,327	-0.21%
2020/02/25	0	0.00	2	39.25	39.40	-2	2,350	-0.09%
2020/02/20	2	39.00	0	0.00	39.05	2	2,319	0.09%
2020/02/19	12	39.13	0	0.00	39.20	12	2,312	0.52%
2020/02/18	0	0.00	2	39.23	38.95	-2	2,309	-0.09%
2020/02/17	2	38.55	0	0.00	38.70	2	2,289	0.09%
2020/02/14	2	38.45	0	0.00	38.70	2	2,292	0.09%
2020/02/13	1	38.60	0	0.00	38.25	1	2,292	0.04%
2020/02/07	1	37.50	0	0.00	37.50	1	2,319	0.04%
2020/02/04	0	0.00	1	38.30	38.70	-1	2,318	-0.04%
2020/02/03	1	36.75	0	0.00	37.10	1	2,340	0.04%
2020/01/15	1	43.25	0	0.00	42.85	1	2,295	0.04%
2020/01/13	0	0.00	3	42.67	42.35	-3	2,339	-0.13%
2020/01/08	0	0.00	30	42.80	42.70	-30	2,347	-1.28%
2020/01/07	3	44.50	0	0.00	43.15	3	2,344	0.13%
2020/01/06	0	0.00	10	43.80	44.00	-10	2,279	-0.44%
2020/01/02	3	44.20	11	43.70	44.05	-8	2,112	-0.38%
2019/12/31	0	0.00	20	44.45	44.05	-20	2,082	-0.96%
2019/12/27	0	0.00	7	42.88	42.95	-7	1,944	-0.36%
2019/12/25	2	43.10	0	0.00	42.90	2	2,025	0.10%
2019/12/24	0	0.00	10	42.70	42.90	-10	2,020	-0.49%
2019/12/23	5	42.65	14	42.48	42.15	-9	2,006	-0.45%
2019/12/20	31	44.03	15	43.82	43.35	16	1,974	0.81%
2019/12/17	0	0.00	7	43.13	43.15	-7	1,746	-0.40%
2019/12/16	0	0.00	1	43.30	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	2	42.63	42.30	-2	1,649	-0.12%
2019/12/06	0	0.00	2	41.58	41.65	-2	1,494	-0.13%
2019/12/05	0	0.00	8	40.40	40.25	-8	1,436	-0.56%
2019/12/04	37	40.80	10	40.70	40.40	27	1,471	1.83%
2019/12/03	0	0.00	5	40.30	40.15	-5	1,441	-0.35%
2019/11/27	5	39.75	0	0.00	39.95	5	1,472	0.34%
2019/11/26	25	39.77	0	0.00	39.85	25	1,468	1.70%
2019/11/12	0	0.00	10	38.78	38.95	-10	1,504	-0.66%
2019/11/11	8	38.85	0	0.00	38.60	8	1,525	0.52%
2019/11/08	0	0.00	1	39.55	39.60	-1	1,507	-0.07%
2019/11/07	23	39.72	0	0.00	39.50	23	1,522	1.51%
2019/11/06	5	39.78	0	0.00	39.55	5	1,513	0.33%
2019/11/04	1	40.00	0	0.00	40.10	1	1,518	0.07%
2019/11/01	7	40.01	0	0.00	40.10	7	1,513	0.46%
2019/10/23	0	0.00	8	41.30	41.00	-8	1,439	-0.56%
2019/10/21	9	41.13	0	0.00	41.35	9	1,426	0.63%
2019/10/15	0	0.00	10	40.31	39.95	-10	1,370	-0.73%
2019/10/14	0	0.00	2	40.30	40.10	-2	1,363	-0.15%
2019/10/09	2	39.10	2	40.10	39.10	0	1,358	0.00%
2019/10/01	1	40.95	1	40.55	40.90	0	1,644	0.00%
2019/09/25	0	0.00	1	38.90	38.80	-1	1,637	-0.06%
2019/09/23	10	39.78	0	0.00	39.85	10	1,670	0.60%
2019/09/12	0	0.00	10	39.65	39.55	-10	1,802	-0.55%
2019/09/09	0	0.00	10	39.76	39.65	-10	1,939	-0.52%
2019/09/06	0	0.00	3	40.67	40.60	-3	1,926	-0.16%
2019/09/05	0	0.00	1	42.20	42.05	-1	1,903	-0.05%
2019/08/30	3	42.05	3	41.35	41.40	0	1,962	0.00%
2019/08/27	0	0.00	2	40.25	40.25	-2	1,922	-0.10%
2019/08/14	16	40.97	0	0.00	40.85	16	1,973	0.81%
2019/08/07	0	0.00	1	38.50	38.50	-1	1,984	-0.05%
2019/08/06	0	0.00	3	38.20	39.45	-3	1,996	-0.15%
2019/07/30	1	42.85	12	42.17	41.70	-11	2,092	-0.53%
2019/07/26	7	42.03	0	0.00	42.25	7	2,089	0.33%
2019/07/25	0	0.00	5	41.75	42.00	-5	2,094	-0.24%
2019/07/19	3	41.18	10	41.00	41.00	-7	2,238	-0.31%
2019/07/18	0	0.00	15	41.75	40.95	-15	2,274	-0.66%
2019/07/17	0	0.00	1	41.85	41.70	-1	2,295	-0.04%
2019/07/11	0	0.00	1	42.10	42.05	-1	3,046	-0.03%
2019/07/09	0	0.00	1	41.90	41.80	-1	3,143	-0.03%
2019/07/08	2	46.25	4	46.15	46.50	-2	3,069	-0.07%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	21	46.05	2	46.00	46.05	19	3,035	0.63%
2019/07/02	12	45.42	0	0.00	45.35	12	3,074	0.39%
2019/06/20	16	44.75	1	44.80	44.60	15	3,710	0.40%
2019/06/18	2	44.00	0	0.00	43.90	2	3,689	0.05%
2019/06/17	0	0.00	1	42.55	44.20	-1	3,652	-0.03%
2019/06/14	5	42.40	0	0.00	42.30	5	3,625	0.14%
2019/06/13	1	42.25	0	0.00	42.30	1	3,633	0.03%
2019/06/12	0	0.00	1	43.80	43.40	-1	3,652	-0.03%
2019/06/04	1	43.15	0	0.00	42.75	1	3,818	0.03%
2019/05/31	0	0.00	1	42.95	43.35	-1	3,918	-0.03%
2019/05/28	1	42.20	0	0.00	42.65	1	4,211	0.02%
2019/05/24	0	0.00	2	41.85	41.75	-2	4,340	-0.05%
2019/05/20	1	42.55	0	0.00	42.20	1	4,785	0.02%
2019/05/15	1	44.70	0	0.00	45.40	1	4,949	0.02%
2019/05/14	0	0.00	1	43.00	44.50	-1	5,093	-0.02%
2019/05/09	1	47.20	0	0.00	46.30	1	5,301	0.02%
2019/05/08	3	47.05	0	0.00	47.15	3	5,339	0.06%
2019/05/06	0	0.00	1	46.80	46.65	-1	5,445	-0.02%
2019/04/29	2	48.63	0	0.00	47.00	2	5,443	0.04%
2019/04/26	1	49.40	8	49.79	49.35	-7	5,378	-0.13%
2019/04/24	10	51.30	11	51.12	50.40	-1	5,410	-0.02%
2019/04/22	6	50.70	12	50.53	50.40	-6	5,390	-0.11%
2019/04/19	9	52.59	12	51.71	51.50	-3	5,344	-0.06%
2019/04/18	24	53.50	11	52.76	51.90	13	5,217	0.25%
2019/04/17	2	52.20	5	52.02	52.10	-3	4,912	-0.06%
2019/04/15	0	0.00	8	51.04	50.80	-8	4,788	-0.17%
2019/04/12	1	51.20	0	0.00	51.20	1	4,768	0.02%
2019/04/11	1	51.20	2	51.55	50.50	-1	4,731	-0.02%
2019/04/10	0	0.00	46	50.58	50.80	-46	4,659	-0.99%
2019/04/09	4	50.60	4	50.40	50.40	0	4,635	0.00%
2019/04/02	0	0.00	6	49.53	49.20	-6	4,554	-0.13%
2019/04/01	2	51.30	2	50.50	49.55	0	4,514	0.00%
2019/03/29	9	51.51	97	51.39	51.00	-88	4,422	-1.99%
2019/03/28	238	50.24	11	49.95	50.20	227	4,217	5.38%	大買/鉅額交易
2019/03/27	3	48.88	2	49.10	49.10	1	4,070	0.02%
2019/03/25	92	47.89	0	0.00	47.95	92	4,079	2.26%
2019/03/22	3	49.05	3	48.35	48.85	0	4,131	0.00%
2019/03/21	10	48.20	33	48.10	48.00	-23	4,149	-0.55%
2019/03/15	3	48.65	0	0.00	48.30	3	4,320	0.07%
2019/03/14	0	0.00	5	48.50	48.20	-5	4,347	-0.12%
2019/03/13	6	47.54	0	0.00	47.35	6	4,420	0.14%
2019/03/11	1	48.90	0	0.00	48.60	1	4,576	0.02%
2019/03/08	1	48.95	0	0.00	48.95	1	4,900	0.02%
2019/03/07	0	0.00	5	50.10	48.90	-5	5,053	-0.10%
2019/03/06	0	0.00	3	49.50	49.40	-3	5,198	-0.06%
2019/03/05	5	49.40	5	50.70	49.40	0	5,330	0.00%
2019/03/04	0	0.00	8	49.30	49.95	-8	5,322	-0.15%
2019/02/27	19	47.05	0	0.00	48.60	19	5,299	0.36%
2019/02/26	189	48.76	0	0.00	48.30	189	5,304	3.56%	大買/鉅額交易
2019/02/25	27	49.35	0	0.00	49.65	27	5,363	0.50%
2019/02/22	16	49.24	0	0.00	49.25	16	5,642	0.28%
2019/02/21	2	50.45	25	49.97	49.65	-23	5,740	-0.40%
2019/02/20	26	49.37	3	49.68	49.45	23	6,090	0.38%
2019/02/19	12	49.22	5	48.68	48.20	7	6,410	0.11%
2019/02/18	6	47.29	1	47.10	47.00	5	6,365	0.08%
2019/02/15	1	46.50	0	0.00	46.30	1	6,500	0.02%
2019/02/14	16	47.13	13	47.39	46.90	3	6,474	0.05%
2019/02/13	18	47.27	3	47.55	47.50	15	6,440	0.23%
2019/02/12	1	47.25	1	46.05	46.30	0	6,335	0.00%
2019/02/11	0	0.00	2	44.70	46.15	-2	6,297	-0.03%
2019/01/29	2	44.20	0	0.00	43.90	2	6,405	0.03%
2019/01/28	0	0.00	7	43.70	43.85	-7	6,408	-0.11%
2019/01/24	6	42.88	2	42.55	42.25	4	6,838	0.06%
2019/01/23	1	42.00	0	0.00	42.30	1	6,947	0.01%
2019/01/17	0	0.00	22	42.45	41.45	-22	7,253	-0.30%
2019/01/16	1	42.35	20	42.29	42.50	-19	7,284	-0.26%
2019/01/15	3	41.85	21	41.96	42.00	-18	7,408	-0.24%
2019/01/14	0	0.00	19	41.10	41.30	-19	7,474	-0.25%
2019/01/11	0	0.00	9	41.00	40.85	-9	7,575	-0.12%
2019/01/10	0	0.00	1	40.70	40.80	-1	7,608	-0.01%
2019/01/09	1	41.55	2	41.03	41.50	-1	7,678	-0.01%
2019/01/04	110	37.01	113	37.49	37.70	-3	8,013	-0.04%	大買/大賣/
2018/12/27	5	39.80	8	39.55	39.35	-3	8,678	-0.03%
2018/12/26	0	0.00	1	38.85	38.70	-1	8,713	-0.01%
2018/12/25	53	39.06	1	39.00	39.15	52	8,747	0.59%
2018/12/24	1	39.60	0	0.00	40.00	1	8,822	0.01%
2018/12/21	5	39.55	24	39.80	40.10	-19	8,977	-0.21%
2018/12/19	1	41.25	3	41.35	41.25	-2	9,063	-0.02%
2018/12/17	0	0.00	1	42.50	42.35	-1	9,208	-0.01%
2018/12/13	0	0.00	19	42.60	42.10	-19	9,257	-0.21%
2018/12/12	0	0.00	2	42.48	42.15	-2	9,320	-0.02%
2018/12/10	1	41.60	71	40.95	41.00	-70	9,549	-0.73%
2018/12/07	3	42.42	0	0.00	42.40	3	9,581	0.03%
2018/12/06	2	41.13	1	40.75	41.35	1	9,661	0.01%
2018/12/05	77	43.77	4	44.20	43.70	73	9,644	0.76%
2018/12/04	16	46.14	18	46.15	45.30	-2	9,765	-0.02%
2018/12/03	7	46.07	16	46.21	46.00	-9	9,903	-0.09%
2018/11/30	4	42.85	0	0.00	42.85	4	9,702	0.04%
2018/11/29	82	43.52	15	44.38	42.60	67	9,660	0.69%
2018/11/28	10	42.83	8	43.29	43.35	2	9,822	0.02%
2018/11/27	5	41.61	6	41.83	42.70	-1	10,097	-0.01%
2018/11/26	4	41.84	3	41.85	41.90	1	10,169	0.01%
2018/11/22	4	43.59	4	42.71	42.20	0	11,237	0.00%
2018/11/21	13	44.10	6	44.01	43.45	7	11,316	0.06%
2018/11/20	2	42.80	0	0.00	42.85	2	11,248	0.02%
2018/11/19	11	43.12	9	43.20	43.35	2	11,244	0.02%
2018/11/16	13	40.86	59	41.78	42.45	-46	10,913	-0.42%
2018/11/15	23	38.38	43	38.37	38.60	-20	10,502	-0.19%
2018/11/14	11	38.10	46	37.98	38.15	-35	10,558	-0.33%
2018/11/12	49	36.57	21	36.52	36.50	28	10,744	0.26%
2018/11/09	0	0.00	66	37.17	37.90	-66	10,946	-0.60%
2018/11/08	2	38.93	28	38.04	37.60	-26	11,142	-0.23%
2018/11/07	0	0.00	19	37.08	38.20	-19	11,387	-0.17%
2018/11/06	158	36.79	25	38.31	36.55	133	11,635	1.14%	大買/鉅額交易
2018/11/05	0	0.00	28	38.25	38.30	-28	11,813	-0.24%
2018/11/02	117	38.98	90	39.13	38.50	27	12,206	0.22%	大買/
2018/11/01	6	37.49	160	37.59	38.00	-154	12,109	-1.27%	大賣/鉅額交易
2018/10/31	4	35.04	72	35.93	35.60	-68	12,270	-0.55%
2018/10/30	47	33.40	0	0.00	33.80	47	12,463	0.38%
2018/10/29	10	34.85	84	34.84	34.90	-74	12,819	-0.58%
2018/10/26	0	0.00	19	34.85	34.35	-19	13,108	-0.14%
2018/10/25	76	35.30	11	34.35	34.30	65	13,319	0.49%
2018/10/24	1	37.75	63	37.17	37.20	-62	13,823	-0.45%
2018/10/23	4	38.79	9	38.48	37.20	-5	14,375	-0.03%
2018/10/22	3	36.77	32	37.85	38.20	-29	14,660	-0.20%
2018/10/19	118	36.23	20	35.50	36.25	98	14,996	0.65%	大買/
2018/10/18	2	38.38	2	38.40	38.20	0	15,189	0.00%
2018/10/17	3	38.68	5	39.22	37.95	-2	15,515	-0.01%
2018/10/16	7	39.11	24	38.99	38.70	-17	15,752	-0.11%
2018/10/15	11	37.92	2	37.80	38.10	9	16,077	0.06%
2018/10/12	9	38.12	91	37.43	38.00	-82	16,424	-0.50%
2018/10/11	68	36.23	4	36.00	35.65	64	16,551	0.39%
2018/10/09	1	40.05	22	39.66	39.60	-21	16,632	-0.13%
2018/10/08	5	40.11	53	38.63	38.70	-48	16,608	-0.29%
2018/10/05	0	0.00	54	42.11	40.55	-54	16,636	-0.32%
2018/10/04	0	0.00	25	45.35	44.50	-25	16,728	-0.15%
2018/10/03	5	45.40	4	45.34	44.85	1	16,756	0.01%
2018/10/02	7	45.85	15	45.78	45.45	-8	16,880	-0.05%
2018/09/28	10	44.78	12	44.99	44.70	-2	17,123	-0.01%
2018/09/27	3	46.25	6	46.07	44.55	-3	17,100	-0.02%
2018/09/26	1	46.75	1	46.70	46.65	0	17,279	0.00%
2018/09/25	2	47.48	2	46.80	47.15	0	17,431	0.00%
2018/09/21	2	46.70	13	47.03	47.45	-11	17,599	-0.06%
2018/09/19	5	45.84	0	0.00	45.90	5	17,739	0.03%
2018/09/18	1	48.00	2	47.43	46.20	-1	18,029	-0.01%
2018/09/17	3	48.27	2	47.85	47.50	1	18,147	0.01%
2018/09/14	3	46.90	13	47.03	47.20	-10	18,202	-0.05%
2018/09/13	5	46.73	6	46.28	45.30	-1	18,300	-0.01%
2018/09/12	8	46.33	7	46.76	46.20	1	18,486	0.01%
2018/09/11	2	48.60	10	47.85	47.95	-8	18,890	-0.04%
2018/09/10	14	47.14	4	47.11	46.90	10	19,253	0.05%
2018/09/07	3	48.68	2	49.08	48.00	1	19,522	0.01%
2018/09/06	7	52.01	4	51.70	51.40	3	19,801	0.02%
2018/09/05	7	52.46	10	52.26	51.70	-3	20,055	-0.01%
2018/09/04	6	52.53	7	52.50	52.50	-1	20,382	0.00%
2018/09/03	13	55.08	6	55.02	53.20	7	20,383	0.03%
2018/08/31	20	58.89	8	58.85	59.10	12	20,235	0.06%
2018/08/30	27	58.74	2	59.30	59.50	25	20,644	0.12%
2018/08/29	1	54.30	12	57.98	58.60	-11	20,528	-0.05%
2018/08/28	5	54.64	1	54.00	53.70	4	20,044	0.02%
2018/08/27	6	53.42	8	53.46	53.60	-2	20,136	-0.01%
2018/08/24	5	51.16	5	51.26	51.20	0	20,142	0.00%
2018/08/22	4	53.03	6	52.77	52.80	-2	20,443	-0.01%
2018/08/21	4	53.55	0	0.00	53.30	4	20,954	0.02%
2018/08/20	1	52.20	2	52.50	53.10	-1	21,048	0.00%
2018/08/17	3	52.60	1	52.30	51.70	2	21,292	0.01%
2018/08/16	1	51.50	2	52.85	53.00	-1	21,414	0.00%
2018/08/15	4	51.50	3	51.60	50.90	1	21,712	0.00%
2018/08/14	7	53.61	7	54.59	53.00	0	21,833	0.00%
2018/08/13	3	53.67	4	53.58	53.00	-1	21,720	0.00%
2018/08/10	6	55.73	5	55.24	54.70	1	21,906	0.00%
2018/08/09	21	57.12	20	56.04	57.20	1	22,026	0.00%
2018/08/08	3	56.60	0	0.00	54.00	3	21,777	0.01%
2018/08/07	7	56.49	7	57.26	57.00	0	21,945	0.00%
2018/08/06	6	55.88	4	56.03	56.10	2	21,671	0.01%
2018/08/03	31	54.74	48	53.87	55.10	-17	21,681	-0.08%
2018/08/02	21	53.81	16	52.54	52.60	5	21,360	0.02%
2018/08/01	22	56.02	28	56.13	56.30	-6	21,195	-0.03%
2018/07/31	36	54.89	52	56.13	55.00	-16	21,293	-0.08%
2018/07/30	71	59.68	28	61.24	56.90	43	21,006	0.20%
2018/07/27	16	62.19	25	62.17	63.20	-9	20,592	-0.04%
2018/07/26	28	61.75	2	60.85	59.50	26	20,199	0.13%
2018/07/25	8	58.45	11	58.00	60.50	-3	19,772	-0.02%
2018/07/24	7	59.51	5	59.08	59.30	2	19,543	0.01%
2018/07/23	3	57.60	2	58.20	58.40	1	19,192	0.01%
2018/07/20	10	59.53	52.5	61.57	57.50	-42.5	18,857	-0.23%
2018/07/19	41	63.01	20	62.46	62.50	21	18,399	0.11%
2018/07/18	47	64.70	15	69.50	63.10	32	17,954	0.18%
2018/07/17	3	69.87	16	71.63	70.10	-13	17,612	-0.07%
2018/07/16	25	75.49	10	77.40	74.00	15	17,421	0.09%
2018/07/13	14	78.39	10	81.50	77.40	4	17,352	0.02%
2018/07/12	1	78.80	26	78.30	79.60	-25	17,118	-0.15%
2018/07/10	0	0.00	1	72.30	75.40	-1	16,942	-0.01%
2018/07/09	10	75.00	0	0.00	74.70	10	16,812	0.06%
2018/07/06	0	0.00	9	71.41	71.20	-9	16,621	-0.05%
2018/07/05	2	75.25	1	78.80	74.30	1	16,436	0.01%
2018/07/04	8	76.43	4	76.10	78.00	4	16,343	0.02%
2018/07/03	3	81.63	7	81.00	80.30	-4	16,062	-0.02%
2018/07/02	6	83.52	14	83.18	82.00	-8	15,824	-0.05%
2018/06/28	2	80.55	2	80.20	79.50	0	15,407	0.00%
2018/06/27	5	85.40	15	83.27	81.70	-10	15,197	-0.07%
2018/06/26	12	81.17	2	78.50	83.80	10	14,811	0.07%
2018/06/25	1	79.00	2	80.45	79.00	-1	14,555	-0.01%
2018/06/22	2	83.45	4	82.63	82.00	-2	14,376	-0.01%
2018/06/21	7	85.96	3	85.87	84.80	4	14,108	0.03%
2018/06/20	16	87.51	10	88.17	83.90	6	13,863	0.04%
2018/06/19	4	92.50	1	87.50	92.50	3	13,401	0.02%
2018/06/15	0	0.00	0.1	86.20	86.20	-0.1	12,909	0.00%
2018/06/14	31	85.18	29	86.33	88.40	2	12,439	0.02%
2018/06/13	0	0.00	1	83.00	82.50	-1	11,881	-0.01%
2018/06/12	6	83.00	22	82.97	81.40	-16	11,487	-0.14%
2018/06/11	2	78.95	4	80.45	81.20	-2	10,989	-0.02%
2018/06/08	20	74.60	2	72.90	73.90	18	10,619	0.17%
2018/06/07	28	73.22	23	73.13	72.10	5	10,315	0.05%
2018/06/06	2	70.70	4	69.43	71.10	-2	9,695	-0.02%
2018/06/05	9	64.48	7	63.71	64.70	2	9,274	0.02%
2018/06/04	28	68.31	23	67.77	67.00	5	9,060	0.06%
2018/06/01	7	66.04	12	65.23	68.40	-5	8,759	-0.06%
2018/05/31	9.4	67.09	17	68.53	63.50	-7.6	8,530	-0.09%
2018/05/30	11	65.53	2	66.45	67.60	9	8,298	0.11%
2018/05/29	25	68.46	11	66.91	68.00	14	8,049	0.17%
2018/05/28	4	65.43	3	64.93	66.10	1	7,484	0.01%
2018/05/25	50	58.74	52	59.14	60.10	-2	7,226	-0.03%
2018/05/24	17	54.56	17	54.94	54.70	0	6,818	0.00%
2018/05/23	27	50.92	55	51.60	53.60	-28	6,462	-0.43%
2018/05/22	43	50.50	40	50.74	50.00	3	5,898	0.05%
2018/05/21	15	48.27	16	48.05	48.60	-1	5,531	-0.02%
2018/05/18	43	48.82	44	48.79	47.30	-1	5,303	-0.02%
2018/05/17	30	47.44	35	47.23	48.70	-5	4,741	-0.11%
2018/05/16	19	47.31	16	47.75	47.00	3	4,302	0.07%
2018/05/15	58	47.62	32	47.89	48.40	26	4,095	0.63%
2018/05/11	2	39.80	18	39.70	40.95	-16	3,612	-0.44%
2018/05/10	2	37.45	0	0.00	37.25	2	3,268	0.06%
2018/05/09	1	37.20	1	36.85	37.80	0	3,153	0.00%
2018/05/08	1	37.20	3	36.97	37.10	-2	2,984	-0.07%
2018/05/07	1	36.15	23	36.70	36.70	-22	2,594	-0.85%
2018/05/04	1	32.75	6	33.75	33.40	-5	2,251	-0.22%
2018/05/03	2	32.00	0	0.00	32.35	2	2,047	0.10%
2018/04/30	1	31.80	4	32.09	31.25	-3	1,998	-0.15%
2018/04/27	2	29.55	0	0.00	31.05	2	1,933	0.10%
2018/04/23	0	0.00	1	32.50	32.10	-1	2,271	-0.04%
2018/04/19	3	32.95	40	32.79	32.75	-37	2,532	-1.46%
2018/04/18	2	32.15	36	32.47	32.45	-34	2,504	-1.36%
2018/04/17	6	32.25	46	32.26	31.80	-40	2,501	-1.60%
2018/04/16	3	33.02	24	31.92	33.30	-21	2,483	-0.85%
2018/04/13	41	31.90	10	32.05	31.55	31	2,435	1.27%
2018/04/12	10	31.18	0	0.00	31.90	10	2,447	0.41%
2018/04/11	5	30.90	1	30.90	30.90	4	2,459	0.16%
2018/04/10	26	30.70	3	30.77	30.70	23	2,521	0.91%
2018/04/09	2	30.60	0	0.00	30.60	2	2,603	0.08%
2018/04/03	10	30.77	0	0.00	30.90	10	2,640	0.38%
2018/04/02	10	30.80	1	31.00	30.80	9	2,670	0.34%
2018/03/29	9	30.61	0	0.00	30.75	9	2,759	0.33%
2018/03/28	0	0.00	13	31.35	30.90	-13	2,788	-0.47%
2018/03/27	0	31.70	0	0.00	31.65	0	2,814	0.00%
2018/03/23	10	30.00	90	30.49	30.45	-80	2,788	-2.87%
2018/03/22	41	32.12	10	32.43	32.05	31	2,764	1.12%
2018/03/21	10	31.55	0	0.00	31.65	10	2,698	0.37%
2018/03/20	33	31.57	12	31.60	31.55	21	2,700	0.78%
2018/03/19	10	32.00	1	32.20	32.00	9	2,702	0.33%
2018/03/16	1	31.10	0	0.00	31.60	1	2,672	0.04%
2018/03/14	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/03/13	10	30.85	0	0.00	31.05	10	2,706	0.37%
2018/03/12	3	30.80	0	0.00	30.80	3	2,771	0.11%
2018/03/07	20	31.13	1	31.00	30.65	19	3,205	0.59%
2018/03/06	12	31.70	12	32.14	31.60	0	3,505	0.00%
2018/03/05	2	32.53	30	31.93	32.00	-28	3,547	-0.79%
2018/03/02	0	0.00	41	30.52	30.90	-41	3,477	-1.18%
2018/03/01	3	31.10	22	31.03	31.10	-19	3,543	-0.54%
2018/02/27	1	29.95	1	30.10	29.80	0	3,526	0.00%
2018/02/26	0	0.00	15	30.62	30.35	-15	3,543	-0.42%
2018/02/23	0	0.00	3	30.47	30.50	-3	3,597	-0.08%
2018/02/21	0	0.00	7	28.61	28.90	-7	3,601	-0.19%
2018/02/12	20	28.48	0	0.00	28.05	20	3,610	0.55%
2018/02/09	2	27.70	10	28.00	28.50	-8	3,653	-0.22%
2018/02/08	38	28.86	0	0.00	28.80	38	3,699	1.03%
2018/02/07	122	29.02	1	29.35	28.80	121	3,709	3.26%	大買/鉅額交易
2018/02/06	6	28.83	0	0.00	28.20	6	3,731	0.16%
2018/01/31	0	0.00	60	30.25	30.55	-60	4,292	-1.40%
2018/01/30	0	0.00	1	30.35	30.25	-1	4,319	-0.02%
2018/01/29	0	0.00	1	30.90	30.85	-1	4,307	-0.02%
2018/01/26	1	30.65	10	30.85	30.90	-9	4,342	-0.21%
2018/01/25	2	31.15	1	31.40	31.10	1	4,329	0.02%
2018/01/24	0	0.00	2	31.60	31.50	-2	4,312	-0.05%
2018/01/22	0	0.00	48	32.08	32.10	-48	4,289	-1.12%
2018/01/19	1	31.35	0	0.00	31.25	1	4,246	0.02%
2018/01/18	1	32.00	121	31.91	31.85	-120	4,188	-2.87%	大賣/鉅額交易
2018/01/17	55	32.99	30	33.19	32.15	25	4,078	0.61%
2018/01/16	0	0.00	51	33.61	34.80	-51	3,831	-1.33%
2018/01/15	0	0.00	3	32.00	31.65	-3	3,533	-0.08%
2018/01/12	4	31.70	1	31.85	31.70	3	3,538	0.08%
2018/01/11	1	31.30	3	32.00	32.00	-2	3,509	-0.06%
2018/01/10	12	31.57	6	31.66	31.30	6	3,474	0.17%
2018/01/09	2	32.00	32	31.73	31.90	-30	3,420	-0.88%
2018/01/08	30	31.35	31	31.82	31.00	-1	3,373	-0.03%
2018/01/04	12	31.08	12	31.55	30.80	0	3,251	0.00%
2018/01/03	0	0.00	3	30.90	31.35	-3	3,194	-0.09%
2018/01/02	1	29.95	11	30.20	30.30	-10	3,101	-0.32%