達方 (8163)-富邦-民生券商分點個股進出

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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	0	0.00	2	46.33	46.40	-2	2,670	-0.07%
2021/03/25	1	46.35	0	0.00	46.05	1	2,686	0.04%
2021/03/24	1	46.30	1	46.70	46.70	0	2,687	0.00%
2021/03/23	1	47.00	5	46.80	46.30	-4	2,685	-0.15%
2021/03/22	4	46.88	1	46.90	47.00	3	2,676	0.11%
2021/03/19	1	46.95	0	0.00	47.05	1	2,686	0.04%
2021/03/18	11	47.55	1	47.80	47.45	10	2,684	0.37%
2021/03/17	8	47.46	7	47.51	47.45	1	2,696	0.04%
2021/03/16	25	46.96	39	47.20	47.55	-14	2,723	-0.51%
2021/03/15	10	46.10	1	45.75	46.10	9	2,615	0.34%
2021/03/12	11	46.17	52	45.97	46.05	-41	2,647	-1.55%
2021/03/11	75	46.86	0	0.00	46.65	75	2,776	2.70%
2021/03/10	11	46.15	2	46.33	47.40	9	2,775	0.32%
2021/03/09	31	45.80	1	45.85	45.75	30	2,732	1.10%
2021/03/08	1	45.65	5	45.30	45.40	-4	2,724	-0.15%
2021/03/04	2	45.53	12	45.41	45.35	-10	2,773	-0.36%
2021/03/03	2	45.33	3	45.18	45.70	-1	2,737	-0.04%
2021/03/02	1	44.90	2	45.30	45.30	-1	2,723	-0.04%
2021/02/26	0	45.05	6	44.98	45.25	-6	2,714	-0.22%
2021/02/25	2	45.28	1	45.10	45.05	1	2,762	0.04%
2021/02/23	7	44.81	3	44.80	44.90	4	2,747	0.15%
2021/02/22	0	0.00	1	43.95	44.15	-1	2,748	-0.04%
2021/02/18	0	0.00	2	42.53	42.60	-2	2,709	-0.07%
2021/02/17	2	42.28	0	0.00	42.20	2	2,696	0.07%
2021/02/04	2	41.38	2	41.30	41.65	0	2,757	0.00%
2021/02/03	1	40.90	2	41.15	41.00	-1	2,785	-0.04%
2021/02/02	2	41.05	1	41.65	41.00	1	2,880	0.03%
2021/02/01	1	40.30	1	40.60	40.55	0	2,985	0.00%
2021/01/29	1	41.45	4	41.41	41.00	-3	3,053	-0.10%
2021/01/28	1	41.50	1	41.90	41.80	0	3,058	0.00%
2021/01/27	1	41.85	3	41.73	41.85	-2	3,066	-0.07%
2021/01/26	2	42.05	5	41.70	41.65	-3	3,121	-0.10%
2021/01/25	1	42.00	1	41.85	42.00	0	3,093	0.00%
2021/01/22	0	0.00	13	41.45	41.35	-13	3,087	-0.42%
2021/01/21	1	41.40	0	0.00	41.15	1	3,093	0.03%
2021/01/20	5	41.61	11	41.92	41.05	-6	3,085	-0.19%
2021/01/19	0	0.00	2	43.10	43.05	-2	3,055	-0.07%
2021/01/18	2	43.53	15	43.02	43.05	-13	3,073	-0.42%
2021/01/15	1	45.10	0	0.00	44.10	1	3,052	0.03%
2021/01/14	3	45.35	22	45.10	44.95	-19	3,040	-0.62%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	2	45.15	0	0.00	44.25	2	2,974	0.07%
2021/01/11	2	44.25	1	44.10	44.80	1	2,933	0.03%
2021/01/08	1	43.80	1	44.20	43.75	0	2,910	0.00%
2021/01/07	30	44.27	5	44.05	44.05	25	2,898	0.86%
2021/01/06	1	43.55	1	44.50	43.55	0	2,879	0.00%
2021/01/05	4	43.99	2	43.88	44.55	2	2,817	0.07%
2021/01/04	3	43.43	0	0.00	43.60	3	2,789	0.11%
2020/12/31	1	43.20	10	43.15	43.35	-9	2,778	-0.32%
2020/12/30	0	0.00	7	43.24	43.20	-7	2,770	-0.25%
2020/12/28	0	0.00	3	43.05	43.40	-3	2,749	-0.11%
2020/12/24	2	43.43	1	43.55	43.15	1	2,735	0.04%
2020/12/23	1	42.35	1	42.60	42.55	0	2,714	0.00%
2020/12/22	1	42.10	1	42.85	42.10	0	2,736	0.00%
2020/12/21	4	42.13	2	42.23	42.65	2	2,747	0.07%
2020/12/18	2	42.45	12	42.73	42.30	-10	2,735	-0.37%
2020/12/17	16	42.87	3	43.18	42.85	13	2,738	0.47%
2020/12/16	12	43.59	1	43.40	43.35	11	2,738	0.40%
2020/12/15	0	0.00	1	43.15	43.15	-1	2,734	-0.04%
2020/12/14	2	45.00	5	44.66	44.70	-3	2,708	-0.11%
2020/12/11	6	43.83	2	43.70	43.75	4	2,696	0.15%
2020/12/10	3	45.50	0	0.00	44.70	3	2,658	0.11%
2020/12/09	5	46.42	13	46.12	46.00	-8	2,599	-0.31%
2020/12/08	4	46.10	4	45.94	45.75	0	2,577	0.00%
2020/12/07	16	46.63	12	46.55	46.70	4	2,543	0.16%
2020/12/04	10	44.77	3	44.67	45.40	7	2,382	0.29%
2020/12/03	2	44.15	9	44.31	43.85	-7	2,345	-0.30%
2020/12/02	2	44.00	12	43.74	43.60	-10	2,418	-0.41%
2020/12/01	0	0.00	3	43.50	43.80	-3	2,532	-0.12%
2020/11/30	0	0.00	2	43.33	43.35	-2	2,690	-0.07%
2020/11/26	1	42.60	0	0.00	42.40	1	2,714	0.04%
2020/11/25	2	43.13	3	42.98	42.55	-1	2,843	-0.04%
2020/11/24	13	43.58	11	43.68	43.40	2	2,814	0.07%
2020/11/23	1	42.35	3	42.92	42.90	-2	2,741	-0.07%
2020/11/20	1	42.45	2	42.45	42.50	-1	2,711	-0.04%
2020/11/19	2	42.45	3	42.83	42.50	-1	2,680	-0.04%
2020/11/18	4	42.20	1	42.40	41.95	3	2,605	0.12%
2020/11/17	1	42.00	3	41.97	42.00	-2	2,598	-0.08%
2020/11/13	53	41.68	43	41.84	41.75	10	2,744	0.36%
2020/11/12	1	41.80	1	42.10	41.45	0	2,788	0.00%
2020/11/11	4	42.24	12	42.18	42.25	-8	2,796	-0.29%
2020/11/10	21	42.23	27	42.36	42.00	-6	2,788	-0.22%
2020/11/09	7	42.27	17	41.86	41.70	-10	2,744	-0.36%
2020/11/06	6	41.52	3	41.50	41.85	3	2,629	0.11%
2020/11/05	3	40.67	1	41.30	40.75	2	2,578	0.08%
2020/11/04	1	40.65	2	40.75	40.55	-1	2,605	-0.04%
2020/11/03	2	40.68	3	40.83	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	2	39.45	39.75	-2	2,768	-0.07%
2020/10/30	1	40.15	1	40.35	39.55	0	2,871	0.00%
2020/10/29	1	39.75	1	39.95	39.95	0	2,875	0.00%
2020/10/28	1	40.10	2	39.93	39.95	-1	2,879	-0.03%
2020/10/27	1	40.00	4	40.43	40.30	-3	2,864	-0.10%
2020/10/26	7	39.76	5	39.96	40.15	2	2,841	0.07%
2020/10/23	1	39.45	2	39.48	39.45	-1	2,813	-0.04%
2020/10/21	6	39.33	1	39.40	39.25	5	2,855	0.18%
2020/10/20	2	39.25	2	39.40	39.35	0	2,899	0.00%
2020/10/19	11	39.52	21	39.45	39.30	-10	2,917	-0.34%
2020/10/16	2	39.23	5	39.26	38.75	-3	2,885	-0.10%
2020/10/15	0	0.00	1	39.20	38.85	-1	2,895	-0.03%
2020/10/14	8	38.91	2	38.83	38.85	6	2,901	0.21%
2020/10/13	1	38.65	1	38.85	38.85	0	2,930	0.00%
2020/10/12	0	0.00	1	38.45	38.35	-1	3,055	-0.03%
2020/10/08	1	38.60	0	0.00	38.30	1	3,084	0.03%
2020/10/07	0	0.00	6	38.48	38.40	-6	3,132	-0.19%
2020/10/06	5	38.35	0	0.00	38.50	5	3,184	0.16%
2020/10/05	1	38.05	1	37.95	38.10	0	3,219	0.00%
2020/09/30	3	37.73	0	0.00	37.75	3	3,319	0.09%
2020/09/29	2	37.50	1	37.70	37.50	1	3,416	0.03%
2020/09/28	0	0.00	4	37.43	37.35	-4	3,503	-0.11%
2020/09/25	3	37.15	5	36.74	37.05	-2	3,597	-0.06%
2020/09/24	3	38.15	2	38.00	37.75	1	3,600	0.03%
2020/09/23	1	38.90	2	38.70	38.70	-1	3,607	-0.03%
2020/09/22	3	38.65	11	38.74	39.00	-8	3,622	-0.22%
2020/09/21	0	0.00	13	39.93	39.25	-13	3,616	-0.36%
2020/09/18	0	0.00	1	40.25	39.95	-1	3,611	-0.03%
2020/09/17	3	40.00	5	39.70	39.80	-2	3,603	-0.06%
2020/09/15	0	0.00	1	40.15	39.80	-1	3,606	-0.03%
2020/09/14	1	39.80	7	39.59	39.80	-6	3,626	-0.17%
2020/09/11	0	0.00	21	39.59	39.15	-21	3,630	-0.58%
2020/09/10	1	40.60	1	40.00	40.15	0	3,598	0.00%
2020/09/09	5	40.30	26	39.79	40.35	-21	3,577	-0.59%
2020/09/08	4	40.48	21	40.36	40.20	-17	3,557	-0.48%
2020/09/07	8	42.39	6	42.11	41.60	2	3,515	0.06%
2020/09/04	8	41.53	1	42.70	42.70	7	3,435	0.20%
2020/09/03	10	41.96	18	41.73	41.90	-8	3,382	-0.24%
2020/09/02	2	40.03	0	0.00	40.05	2	3,205	0.06%
2020/09/01	17	40.42	25	39.82	40.30	-8	3,240	-0.25%
2020/08/31	33	40.47	25	40.41	40.45	8	3,253	0.25%
2020/08/28	2	38.40	0	0.00	38.95	2	3,135	0.06%
2020/08/27	4	38.69	4	38.66	38.55	0	3,153	0.00%
2020/08/26	7	38.61	0	0.00	38.60	7	3,150	0.22%
2020/08/25	1	38.40	5	38.76	38.70	-4	3,152	-0.13%
2020/08/24	0	0.00	10	37.95	38.10	-10	3,140	-0.32%
2020/08/21	1	38.10	5	38.13	38.15	-4	3,150	-0.13%
2020/08/20	32	37.52	24	37.50	37.30	8	3,144	0.25%
2020/08/19	11	40.17	9	40.19	39.55	2	3,058	0.07%
2020/08/18	25	40.06	14	40.03	40.10	11	2,961	0.37%
2020/08/17	15	39.25	7	39.50	39.35	8	2,871	0.28%
2020/08/14	15	39.15	6	38.93	39.15	9	2,826	0.32%
2020/08/13	20	39.22	16	39.16	39.25	4	2,801	0.14%
2020/08/12	8	38.87	10	39.02	38.85	-2	2,743	-0.07%
2020/08/11	1	39.00	2	38.98	39.15	-1	2,715	-0.04%
2020/08/10	9	38.89	3	39.23	38.90	6	2,686	0.22%
2020/08/07	15	38.87	1	39.30	39.25	14	2,659	0.53%
2020/08/06	6	38.70	3	39.35	38.70	3	2,595	0.12%
2020/08/05	0	0.00	8	37.76	38.15	-8	2,456	-0.33%
2020/08/04	3	36.48	13	36.83	36.50	-10	2,386	-0.42%
2020/08/03	23	36.28	0	0.00	36.10	23	2,385	0.96%
2020/07/30	2	35.33	2	35.30	35.30	0	2,384	0.00%
2020/07/29	0	0.00	1	34.80	34.65	-1	2,419	-0.04%
2020/07/28	3	35.17	0	0.00	34.25	3	2,427	0.12%
2020/07/27	6	36.08	1	36.10	35.90	5	2,417	0.21%
2020/07/24	10	37.06	1	36.60	36.65	9	2,409	0.37%
2020/07/23	6	37.42	5	37.50	37.40	1	2,412	0.04%
2020/07/21	3	37.62	11	37.50	37.50	-8	2,410	-0.33%
2020/07/20	4	37.35	6	37.48	37.40	-2	2,411	-0.08%
2020/07/17	13	37.77	2	37.63	37.65	11	2,426	0.45%
2020/07/16	18	38.04	38	38.52	38.00	-20	2,412	-0.83%
2020/07/15	4	37.49	3	37.38	37.30	1	2,293	0.04%
2020/07/14	24	38.12	0	0.00	37.65	24	2,279	1.05%
2020/07/13	1	37.25	0	0.00	38.30	1	2,248	0.04%
2020/07/09	7	38.24	2	38.38	38.00	5	2,233	0.22%
2020/07/08	3	40.13	12	40.30	40.20	-9	2,138	-0.42%
2020/07/07	2	40.38	1	40.05	40.10	1	2,056	0.05%
2020/07/06	0	0.00	10	39.98	40.35	-10	2,010	-0.50%
2020/06/30	3	37.45	1	38.00	37.85	2	1,944	0.10%
2020/06/29	0	0.00	1	37.60	37.60	-1	1,937	-0.05%
2020/06/23	2	37.70	0	0.00	37.80	2	1,948	0.10%
2020/06/22	0	0.00	1	37.75	37.70	-1	1,949	-0.05%
2020/06/19	4	38.14	1	38.35	37.70	3	1,968	0.15%
2020/06/18	1	37.55	0	0.00	37.65	1	1,963	0.05%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/16	0	0.00	1	37.30	37.50	-1	1,981	-0.05%
2020/06/15	1	37.35	18	37.32	37.00	-17	2,042	-0.83%
2020/06/12	1	37.20	27	37.37	37.50	-26	2,057	-1.26%
2020/06/11	7	38.59	0	0.00	38.20	7	2,092	0.33%
2020/06/10	27	38.90	9	38.91	38.85	18	2,073	0.87%
2020/06/09	1	38.45	2	38.40	38.55	-1	2,053	-0.05%
2020/06/08	1	38.60	0	0.00	38.65	1	2,085	0.05%
2020/06/05	3	38.47	3	38.67	38.80	0	2,038	0.00%
2020/06/04	1	37.50	0	0.00	37.60	1	1,977	0.05%
2020/06/03	5	37.20	0	0.00	37.25	5	1,981	0.25%
2020/06/01	20	36.45	1	36.50	36.50	19	1,950	0.97%
2020/05/28	1	36.40	2	36.05	36.15	-1	1,946	-0.05%
2020/05/27	2	36.35	0	0.00	36.15	2	1,940	0.10%
2020/05/26	1	36.55	3	36.22	36.25	-2	1,944	-0.10%
2020/05/25	0	0.00	7	35.71	36.10	-7	1,953	-0.36%
2020/05/22	0	0.00	20	36.41	36.15	-20	1,975	-1.01%
2020/05/21	2	36.75	0	0.00	36.70	2	1,972	0.10%
2020/05/13	0	0.00	1	36.85	36.90	-1	1,985	-0.05%
2020/05/12	0	0.00	1	37.15	37.15	-1	1,965	-0.05%
2020/05/11	7	37.69	0	0.00	37.25	7	1,964	0.36%
2020/05/08	0	0.00	3	38.00	38.00	-3	1,929	-0.16%
2020/05/06	1	37.25	7	37.39	37.30	-6	1,921	-0.31%
2020/05/05	1	37.90	1	37.35	37.50	0	1,920	0.00%
2020/05/04	2	36.48	0	0.00	36.50	2	1,899	0.11%
2020/04/29	8	36.89	5	36.89	36.95	3	1,895	0.16%
2020/04/28	4	36.99	6	36.98	36.90	-2	1,899	-0.11%
2020/04/27	1	36.10	4	36.13	36.15	-3	1,898	-0.16%
2020/04/24	5	35.55	0	0.00	35.50	5	1,887	0.26%
2020/04/23	0	0.00	2	35.85	35.85	-2	1,893	-0.11%
2020/04/22	0	0.00	4	35.25	35.40	-4	1,892	-0.21%
2020/04/21	1	34.35	17.2	34.30	34.35	-16.2	1,881	-0.86%
2020/04/20	1	35.25	0	0.00	35.25	1	1,879	0.05%
2020/04/17	4	35.54	6	35.48	35.10	-2	1,892	-0.11%
2020/04/16	10	34.92	10	35.30	35.25	0	1,874	0.00%
2020/04/15	10	35.09	3	35.50	35.20	7	1,867	0.37%
2020/04/14	1	34.25	1	34.10	34.35	0	1,828	0.00%
2020/04/13	1	33.70	0	0.00	33.65	1	1,898	0.05%
2020/04/10	10	34.10	2	34.13	34.10	8	1,941	0.41%
2020/04/09	10	33.90	11	34.60	33.90	-1	2,067	-0.05%
2020/04/08	17	33.02	4	33.10	33.50	13	2,052	0.63%
2020/04/07	1	31.90	5	31.28	31.80	-4	2,036	-0.20%
2020/04/06	2	30.48	0	0.00	30.50	2	2,106	0.09%
2020/04/01	4	30.54	3	30.40	30.35	1	2,111	0.05%
2020/03/31	1	30.15	0	0.00	29.85	1	2,100	0.05%
2020/03/30	2	29.28	1	29.55	29.65	1	2,106	0.05%
2020/03/27	15	29.55	0	0.00	29.55	15	2,127	0.70%
2020/03/26	2	29.25	101	29.22	29.80	-99	2,147	-4.61%	大賣/
2020/03/25	0	0.00	37	29.91	29.60	-37	2,303	-1.61%
2020/03/24	134	28.87	2	28.88	28.70	132	2,308	5.72%	大買/鉅額交易
2020/03/23	10	27.70	0	0.00	27.65	10	2,309	0.43%
2020/03/20	3	28.05	18	27.73	28.40	-15	2,326	-0.64%
2020/03/19	43	26.23	4	27.70	25.90	39	2,334	1.67%
2020/03/18	2	28.85	3	29.20	28.60	-1	2,311	-0.04%
2020/03/17	7	29.39	5	28.98	28.65	2	2,324	0.09%
2020/03/16	2.2	29.14	52	28.56	28.50	-49.8	2,293	-2.17%
2020/03/13	5	28.68	3	28.50	29.25	2	2,295	0.09%
2020/03/12	2	31.75	266	32.14	31.60	-264	2,293	-11.51%	大賣/鉅額交易
2020/03/11	3	35.38	10	35.43	35.00	-7	2,325	-0.30%
2020/03/10	2	35.08	53	35.24	35.55	-51	2,327	-2.19%
2020/03/09	15	36.23	41	35.94	35.90	-26	2,368	-1.10%
2020/03/06	14	37.35	1	37.40	37.40	13	2,377	0.55%
2020/03/03	14	37.98	1	38.35	37.70	13	2,373	0.55%
2020/03/02	4	37.40	0	0.00	37.40	4	2,369	0.17%
2020/02/27	0	0.00	2	38.53	37.75	-2	2,381	-0.08%
2020/02/26	5	38.65	0	0.00	38.70	5	2,367	0.21%
2020/02/25	12	39.11	2	39.05	39.40	10	2,350	0.43%
2020/02/24	2	38.65	1	38.70	38.70	1	2,328	0.04%
2020/02/20	0	0.00	1	39.70	39.05	-1	2,319	-0.04%
2020/02/19	8	39.18	2	39.23	39.20	6	2,312	0.26%
2020/02/18	1	38.90	1	39.30	38.95	0	2,309	0.00%
2020/02/14	1	38.75	1	38.50	38.70	0	2,292	0.00%
2020/02/13	1	38.50	0	0.00	38.25	1	2,292	0.04%
2020/02/12	2	38.40	2	38.38	38.35	0	2,313	0.00%
2020/02/11	1	37.85	0	0.00	37.95	1	2,304	0.04%
2020/02/10	2	36.68	1	36.80	37.00	1	2,313	0.04%
2020/02/06	1	38.35	2	38.63	38.35	-1	2,310	-0.04%
2020/02/05	3	38.25	0	0.00	38.00	3	2,314	0.13%
2020/02/04	0	0.00	13	38.49	38.70	-13	2,318	-0.56%
2020/02/03	5	36.66	5	36.33	37.10	0	2,340	0.00%
2020/01/31	5	38.32	1	38.55	38.50	4	2,324	0.17%
2020/01/30	41	38.92	2	38.55	38.50	39	2,327	1.68%
2020/01/20	9	42.42	5	42.55	42.45	4	2,281	0.18%
2020/01/17	0	0.00	1	42.70	42.65	-1	2,289	-0.04%
2020/01/16	1	43.20	0	0.00	42.80	1	2,304	0.04%
2020/01/15	9	43.00	7	43.26	42.85	2	2,295	0.09%
2020/01/14	1	42.95	16	43.10	43.40	-15	2,302	-0.65%
2020/01/13	21	42.70	32	42.33	42.35	-11	2,339	-0.47%
2020/01/09	2	43.20	1	43.55	43.00	1	2,356	0.04%
2020/01/08	1	42.70	3	42.75	42.70	-2	2,347	-0.09%
2020/01/07	21	43.35	16	43.31	43.15	5	2,344	0.21%
2020/01/06	25	43.68	11	44.59	44.00	14	2,279	0.61%
2020/01/03	73	44.65	79	44.54	44.30	-6	2,241	-0.27%
2020/01/02	15	43.82	16	44.03	44.05	-1	2,112	-0.05%
2019/12/31	38	44.15	5	44.05	44.05	33	2,082	1.58%
2019/12/30	5	44.62	47	44.43	44.65	-42	2,044	-2.05%
2019/12/27	0	0.00	8	42.98	42.95	-8	1,944	-0.41%
2019/12/26	5	42.84	8	43.15	42.75	-3	1,943	-0.15%
2019/12/25	0	0.00	1	43.30	42.90	-1	2,025	-0.05%
2019/12/24	3	42.60	54	42.62	42.90	-51	2,020	-2.52%
2019/12/23	10	42.83	12	42.27	42.15	-2	2,006	-0.10%
2019/12/20	41	44.18	29	43.77	43.35	12	1,974	0.61%
2019/12/19	16	43.43	18	43.95	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	2	43.55	43.85	-2	1,777	-0.11%
2019/12/17	5	43.34	5.6	43.23	43.15	-0.6	1,746	-0.04%
2019/12/16	21	43.25	11	43.13	43.40	10	1,719	0.58%
2019/12/13	23	42.69	5	42.53	42.50	18	1,681	1.07%
2019/12/12	1	42.40	6	42.58	42.30	-5	1,649	-0.30%
2019/12/11	7	42.26	16	42.30	42.30	-9	1,612	-0.56%
2019/12/10	1	41.40	2	41.90	42.10	-1	1,579	-0.06%
2019/12/09	31	42.29	4	42.06	41.70	27	1,550	1.74%
2019/12/06	2	41.33	2	41.25	41.65	0	1,494	0.00%
2019/12/04	1	40.50	21	40.75	40.40	-20	1,471	-1.36%
2019/12/03	1	39.55	3	40.13	40.15	-2	1,441	-0.14%
2019/11/29	1	39.70	0	0.00	39.70	1	1,406	0.07%
2019/11/28	2	39.98	2	40.00	39.80	0	1,418	0.00%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	1	39.65	1	39.90	39.85	0	1,468	0.00%
2019/11/21	1	38.60	1	38.85	38.80	0	1,460	0.00%
2019/11/20	0	0.00	3	39.15	39.15	-3	1,460	-0.21%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/13	1	39.30	2	39.68	39.30	-1	1,499	-0.07%
2019/11/12	2	38.68	2	38.95	38.95	0	1,504	0.00%
2019/11/11	9	38.94	0	0.00	38.60	9	1,525	0.59%
2019/11/08	2	39.63	7	39.59	39.60	-5	1,507	-0.33%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/11/06	0	0.00	1	39.60	39.55	-1	1,513	-0.07%
2019/11/04	0	0.00	1	40.05	40.10	-1	1,518	-0.07%
2019/11/01	18	39.97	0	0.00	40.10	18	1,513	1.19%
2019/10/31	0	0.00	1	40.35	40.90	-1	1,505	-0.07%
2019/10/30	3	39.62	0	0.00	40.15	3	1,471	0.20%
2019/10/29	6	40.36	1	41.05	40.00	5	1,458	0.34%
2019/10/28	2	41.35	0	0.00	41.05	2	1,470	0.14%
2019/10/25	1	41.20	5	41.30	41.20	-4	1,472	-0.27%
2019/10/24	0	0.00	12	41.58	41.60	-12	1,460	-0.82%
2019/10/23	3	41.03	3	41.37	41.00	0	1,439	0.00%
2019/10/22	10	41.34	3	41.50	41.35	7	1,441	0.49%
2019/10/21	2	40.85	1	41.25	41.35	1	1,426	0.07%
2019/10/18	1	40.40	1	40.35	40.35	0	1,372	0.00%
2019/10/17	0	0.00	3	39.90	40.15	-3	1,341	-0.22%
2019/10/15	0	0.00	4	40.33	39.95	-4	1,370	-0.29%
2019/10/09	4	39.69	1	39.90	39.10	3	1,358	0.22%
2019/10/08	0	0.00	6	40.38	40.10	-6	1,355	-0.44%
2019/10/07	2	40.20	2	40.25	40.10	0	1,359	0.00%
2019/10/04	2	40.23	2	40.13	39.80	0	1,377	0.00%
2019/10/03	4	39.80	0	0.00	40.05	4	1,509	0.26%
2019/10/02	2	40.40	3	40.60	40.50	-1	1,608	-0.06%
2019/10/01	5	40.59	8	40.67	40.90	-3	1,644	-0.18%
2019/09/27	0	0.00	2	39.25	39.40	-2	1,621	-0.12%
2019/09/26	2	39.65	0	0.00	39.05	2	1,632	0.12%
2019/09/25	3	39.00	1	38.95	38.80	2	1,637	0.12%
2019/09/20	0	0.00	2	39.50	39.45	-2	1,681	-0.12%
2019/09/19	6	39.65	0	0.00	39.50	6	1,698	0.35%
2019/09/18	10	39.60	0	0.00	39.50	10	1,726	0.58%
2019/09/17	5	39.65	1	39.90	39.45	4	1,739	0.23%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/10	4	39.38	0	0.00	39.50	4	1,899	0.21%
2019/09/09	11	39.80	0	0.00	39.65	11	1,939	0.57%
2019/09/06	5	40.70	1	40.60	40.60	4	1,926	0.21%
2019/09/05	0	0.00	8	42.50	42.05	-8	1,903	-0.42%
2019/09/04	1	41.85	0	0.00	41.85	1	1,947	0.05%
2019/09/02	0	0.00	4	41.74	41.85	-4	1,963	-0.20%
2019/08/30	4	41.61	3	42.08	41.40	1	1,962	0.05%
2019/08/29	2	40.50	0	0.00	40.25	2	1,913	0.10%
2019/08/27	3	40.57	0	0.00	40.25	3	1,922	0.16%
2019/08/26	1	40.50	0	0.00	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.75	41.70	-1	1,925	-0.05%
2019/08/22	15	41.61	2	41.45	41.35	13	1,952	0.67%
2019/08/21	0	0.00	1	41.60	41.35	-1	1,959	-0.05%
2019/08/20	3	41.60	2	42.05	41.30	1	1,959	0.05%
2019/08/19	1	41.30	1	41.65	41.70	0	1,963	0.00%
2019/08/15	4	40.20	0	0.00	40.30	4	1,971	0.20%
2019/08/14	4	41.09	5	41.02	40.85	-1	1,973	-0.05%
2019/08/13	0	0.00	1	40.30	40.35	-1	1,957	-0.05%
2019/08/12	2	39.18	0	0.00	40.00	2	1,965	0.10%
2019/08/08	0	0.00	1	39.00	38.85	-1	1,975	-0.05%
2019/08/06	2	38.45	3	38.85	39.45	-1	1,996	-0.05%
2019/08/05	3	39.88	0	0.00	39.55	3	2,017	0.15%
2019/08/02	1	40.10	0	0.00	40.25	1	2,051	0.05%
2019/08/01	1	41.50	11	41.48	41.30	-10	2,063	-0.48%
2019/07/31	1	41.75	0	0.00	41.75	1	2,083	0.05%
2019/07/30	13	42.13	2	42.15	41.70	11	2,092	0.53%
2019/07/29	1	42.35	1	42.35	42.25	0	2,081	0.00%
2019/07/26	1	42.00	2	42.05	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	1	41.75	42.00	-1	2,094	-0.05%
2019/07/24	1	41.90	0	0.00	41.55	1	2,117	0.05%
2019/07/22	0	0.00	2	41.23	41.10	-2	2,223	-0.09%
2019/07/18	1	41.00	3	41.00	40.95	-2	2,274	-0.09%
2019/07/17	1	41.80	1	42.10	41.70	0	2,295	0.00%
2019/07/16	0	0.00	1	42.10	42.25	-1	2,368	-0.04%
2019/07/15	1	41.50	1	41.40	41.75	0	2,528	0.00%
2019/07/12	3	41.97	0	0.00	41.85	3	2,943	0.10%
2019/07/11	0	0.00	1	42.30	42.05	-1	3,046	-0.03%
2019/07/10	3	42.17	0	0.00	42.00	3	3,090	0.10%
2019/07/09	23	42.36	17	41.84	41.80	6	3,143	0.19%
2019/07/08	24	46.15	14	46.48	46.50	10	3,069	0.33%
2019/07/05	2	46.00	2	46.20	46.00	0	3,050	0.00%
2019/07/04	9	46.04	9	46.14	46.05	0	3,035	0.00%
2019/07/03	5	45.00	1	44.90	44.95	4	3,051	0.13%
2019/07/02	6	45.27	6	45.33	45.35	0	3,074	0.00%
2019/07/01	1	45.00	2	45.30	45.15	-1	3,094	-0.03%
2019/06/28	1	44.30	1	44.40	44.30	0	3,121	0.00%
2019/06/27	2	44.45	0	0.00	44.30	2	3,215	0.06%
2019/06/26	1	44.05	3	44.13	44.00	-2	3,467	-0.06%
2019/06/25	34	44.68	30	44.25	44.20	4	3,672	0.11%
2019/06/21	11	44.43	1	44.20	44.20	10	3,702	0.27%
2019/06/20	1	44.60	2	44.55	44.60	-1	3,710	-0.03%
2019/06/19	1	43.70	5	44.02	43.90	-4	3,704	-0.11%
2019/06/18	3	43.92	1	44.00	43.90	2	3,689	0.05%
2019/06/17	4	43.35	1	44.20	44.20	3	3,652	0.08%
2019/06/14	1	42.80	2	42.50	42.30	-1	3,625	-0.03%
2019/06/13	8	42.51	0	0.00	42.30	8	3,633	0.22%
2019/06/12	28	43.63	11	43.91	43.40	17	3,652	0.47%
2019/06/10	0	0.00	1	42.60	42.60	-1	3,723	-0.03%
2019/06/06	6	41.86	0	0.00	41.75	6	3,746	0.16%
2019/06/05	8	42.83	0	0.00	42.20	8	3,763	0.21%
2019/06/04	1	43.20	0	0.00	42.75	1	3,818	0.03%
2019/06/03	5	42.80	0	0.00	42.80	5	3,876	0.13%
2019/05/31	0	0.00	1	43.35	43.35	-1	3,918	-0.03%
2019/05/30	0	0.00	1	42.30	42.90	-1	4,058	-0.02%
2019/05/29	0	0.00	2	41.90	42.00	-2	4,130	-0.05%
2019/05/24	7	41.92	4	41.93	41.75	3	4,340	0.07%
2019/05/23	8	41.99	1	42.00	41.80	7	4,391	0.16%
2019/05/21	0	0.00	1	43.15	43.00	-1	4,643	-0.02%
2019/05/20	2	42.45	0	0.00	42.20	2	4,785	0.04%
2019/05/17	0	0.00	1	44.10	43.00	-1	4,825	-0.02%
2019/05/16	6	44.00	0	0.00	43.80	6	4,877	0.12%
2019/05/15	0	0.00	1	45.25	45.40	-1	4,949	-0.02%
2019/05/14	7	43.64	1	42.80	44.50	6	5,093	0.12%
2019/05/13	11.1	44.55	3	44.63	44.30	8.1	5,210	0.16%
2019/05/10	8	45.94	4	45.99	46.40	4	5,309	0.08%
2019/05/09	24	46.74	8	47.42	46.30	16	5,301	0.30%
2019/05/08	5	46.72	1	47.10	47.15	4	5,339	0.07%
2019/05/07	4	46.95	0	0.00	46.80	4	5,398	0.07%
2019/05/06	9	46.71	10	46.85	46.65	-1	5,445	-0.02%
2019/05/03	1	48.00	50	48.10	48.00	-49	5,453	-0.90%
2019/05/02	0	0.00	3	47.80	48.05	-3	5,454	-0.06%
2019/04/30	1	46.80	0	0.00	47.60	1	5,452	0.02%
2019/04/29	30	48.24	5	47.63	47.00	25	5,443	0.46%
2019/04/26	17	49.51	1	50.00	49.35	16	5,378	0.30%
2019/04/25	1	50.60	1	50.50	50.40	0	5,380	0.00%
2019/04/24	10	50.66	1	51.20	50.40	9	5,410	0.17%
2019/04/23	7	50.24	20	50.11	51.00	-13	5,414	-0.24%
2019/04/22	2	50.45	1	51.70	50.40	1	5,390	0.02%
2019/04/19	33	51.82	15	52.03	51.50	18	5,344	0.34%
2019/04/18	240	53.68	181	54.02	51.90	59	5,217	1.13%	大買/大賣/
2019/04/17	2	51.50	7.1	52.01	52.10	-5.1	4,912	-0.10%
2019/04/16	1	51.00	3	50.73	51.20	-2	4,821	-0.04%
2019/04/15	14	51.42	22	51.13	50.80	-8	4,788	-0.17%
2019/04/12	1	50.70	4	51.18	51.20	-3	4,768	-0.06%
2019/04/11	110	51.49	3	51.13	50.50	107	4,731	2.26%	大買/鉅額交易
2019/04/10	2	50.55	0	0.00	50.80	2	4,659	0.04%
2019/04/09	22	50.72	16	50.19	50.40	6	4,635	0.13%
2019/04/08	8	50.11	3	49.93	49.60	5	4,577	0.11%
2019/04/03	0	0.00	2	49.75	49.90	-2	4,572	-0.04%
2019/04/02	7	49.20	2	49.80	49.20	5	4,554	0.11%
2019/04/01	6	49.80	4	50.98	49.55	2	4,514	0.04%
2019/03/29	22	51.66	24	51.54	51.00	-2	4,422	-0.05%
2019/03/28	38	50.31	11	50.38	50.20	27	4,217	0.64%
2019/03/27	0	0.00	2	48.30	49.10	-2	4,070	-0.05%
2019/03/26	1	48.20	2	48.15	47.95	-1	4,058	-0.02%
2019/03/25	4	47.88	1	48.00	47.95	3	4,079	0.07%
2019/03/22	1	48.70	12	48.78	48.85	-11	4,131	-0.27%
2019/03/21	3	48.05	0	0.00	48.00	3	4,149	0.07%
2019/03/20	0	0.00	1	48.10	48.15	-1	4,213	-0.02%
2019/03/19	4	47.79	4	47.70	47.70	0	4,255	0.00%
2019/03/18	0	0.00	2	47.83	47.80	-2	4,279	-0.05%
2019/03/14	6	48.08	2	48.50	48.20	4	4,347	0.09%
2019/03/13	81	48.34	292	47.32	47.35	-211	4,420	-4.77%	大賣/鉅額交易
2019/03/12	87	49.11	132	48.53	48.45	-45	4,427	-1.02%	大賣/
2019/03/11	64	49.21	75	48.62	48.60	-11	4,576	-0.24%
2019/03/08	141	49.15	145	48.95	48.95	-4	4,900	-0.08%	大買/大賣/
2019/03/07	183	49.85	56.1	48.96	48.90	126.9	5,053	2.51%	大買/鉅額交易
2019/03/06	12	49.10	165	49.46	49.40	-153	5,198	-2.94%	大賣/鉅額交易
2019/03/05	39	49.84	24	50.90	49.40	15	5,330	0.28%
2019/03/04	177	49.53	130	49.66	49.95	47	5,322	0.88%	大買/大賣/
2019/02/27	226	47.17	10	48.30	48.60	216	5,299	4.08%	大買/鉅額交易
2019/02/26	52	49.60	281	48.53	48.30	-229	5,304	-4.32%	大賣/鉅額交易
2019/02/25	46	49.82	47	49.64	49.65	-1	5,363	-0.02%
2019/02/22	26	49.30	43	49.27	49.25	-17	5,642	-0.30%
2019/02/21	97	50.02	88	49.66	49.65	9	5,740	0.16%
2019/02/20	71	49.50	73	49.36	49.45	-2	6,090	-0.03%
2019/02/19	106	47.87	98	48.51	48.20	8	6,410	0.12%	大買/
2019/02/18	27	46.96	34.2	47.17	47.00	-7.2	6,365	-0.11%
2019/02/15	10	46.28	0	0.00	46.30	10	6,500	0.15%
2019/02/14	64	47.23	35	47.55	46.90	29	6,474	0.45%
2019/02/13	34	46.88	27.1	47.25	47.50	6.9	6,440	0.11%
2019/02/12	96	46.74	21	46.43	46.30	75	6,335	1.18%
2019/02/11	6	45.64	66	45.55	46.15	-60	6,297	-0.95%
2019/01/30	3.3	44.08	10	44.11	43.90	-6.8	6,298	-0.11%
2019/01/29	5	44.25	5	44.16	43.90	0	6,405	0.00%
2019/01/28	10	43.96	22	43.91	43.85	-12	6,408	-0.19%
2019/01/25	12	42.76	3	42.90	42.65	9	6,668	0.13%
2019/01/24	18	42.72	6	42.83	42.25	12	6,838	0.18%
2019/01/23	1	42.00	2	41.93	42.30	-1	6,947	-0.01%
2019/01/22	3	42.30	8	41.90	41.90	-5	7,014	-0.07%
2019/01/21	2	42.38	7	42.59	42.45	-5	7,070	-0.07%
2019/01/18	11	41.65	3	41.90	42.05	8	7,145	0.11%
2019/01/17	98	42.70	2	42.95	41.45	96	7,253	1.32%
2019/01/16	1	42.10	10	42.47	42.50	-9	7,284	-0.12%
2019/01/15	23	41.71	33	42.03	42.00	-10	7,408	-0.13%
2019/01/14	2	41.05	15	41.45	41.30	-13	7,474	-0.17%
2019/01/11	11	41.41	85	41.04	40.85	-74	7,575	-0.98%
2019/01/10	25	41.09	25	40.87	40.80	0	7,608	0.00%
2019/01/09	50	41.46	33	41.92	41.50	17	7,678	0.22%
2019/01/08	4	39.38	3	39.47	39.80	1	7,699	0.01%
2019/01/07	1	39.30	4	38.96	39.00	-3	7,804	-0.04%
2019/01/04	2	37.28	8	37.09	37.70	-6	8,013	-0.07%
2019/01/02	2	39.50	0	0.00	38.90	2	8,227	0.02%
2018/12/27	6	39.73	4	39.50	39.35	2	8,678	0.02%
2018/12/26	8	39.24	2	38.75	38.70	6	8,713	0.07%
2018/12/25	4	39.13	0	0.00	39.15	4	8,747	0.05%
2018/12/24	2	39.30	2	39.85	40.00	0	8,822	0.00%
2018/12/22	4	39.40	2	39.55	39.30	2	8,865	0.02%
2018/12/21	2	38.93	5	39.53	40.10	-3	8,977	-0.03%
2018/12/20	14	39.94	3	40.22	39.25	11	9,028	0.12%
2018/12/19	1	41.30	1	41.70	41.25	0	9,063	0.00%
2018/12/18	9	41.34	13	41.27	41.15	-4	9,120	-0.04%
2018/12/17	15	43.26	1	43.20	42.35	14	9,208	0.15%
2018/12/14	4	42.46	6	42.12	43.40	-2	9,231	-0.02%
2018/12/13	11	42.30	3	42.52	42.10	8	9,257	0.09%
2018/12/12	4	42.15	4	42.60	42.15	0	9,320	0.00%
2018/12/11	4	41.21	1	41.50	41.20	3	9,419	0.03%
2018/12/10	4	41.21	2	41.30	41.00	2	9,549	0.02%
2018/12/07	3	42.40	6	42.33	42.40	-3	9,581	-0.03%
2018/12/06	15	41.27	9	41.51	41.35	6	9,661	0.06%
2018/12/05	8	43.82	20	43.87	43.70	-12	9,644	-0.12%
2018/12/04	16	45.77	15	46.12	45.30	1	9,765	0.01%
2018/12/03	172	45.61	108	46.10	46.00	64	9,903	0.65%	大買/大賣/
2018/11/30	93	43.47	30	43.14	42.85	63	9,702	0.65%
2018/11/29	82	44.12	38	43.76	42.60	44	9,660	0.46%
2018/11/28	8	43.09	7	43.11	43.35	1	9,822	0.01%
2018/11/27	7	41.91	4	41.99	42.70	3	10,097	0.03%
2018/11/26	2	41.65	18	41.67	41.90	-16	10,169	-0.16%
2018/11/23	212	42.35	390	41.02	40.95	-178	10,650	-1.67%	大買/大賣/鉅額交易
2018/11/22	47	43.03	24	42.63	42.20	23	11,237	0.20%
2018/11/21	177	44.17	169	43.54	43.45	8	11,316	0.07%	大買/大賣/
2018/11/20	141	42.94	122	42.96	42.85	19	11,248	0.17%	大買/大賣/
2018/11/19	112	42.98	47	43.11	43.35	65	11,244	0.58%	大買/
2018/11/16	12	40.05	65	42.14	42.45	-53	10,913	-0.49%
2018/11/15	53	38.29	29	38.40	38.60	24	10,502	0.23%
2018/11/14	26	37.87	11.5	38.36	38.15	14.5	10,558	0.14%
2018/11/13	29	35.32	8	35.38	36.30	21	10,537	0.20%
2018/11/12	91	36.60	8	36.69	36.50	83	10,744	0.77%
2018/11/09	1	37.25	62	37.65	37.90	-61	10,946	-0.56%
2018/11/08	33	38.70	80	37.70	37.60	-47	11,142	-0.42%
2018/11/07	90	37.17	75	38.18	38.20	15	11,387	0.13%
2018/11/06	139	37.97	158	37.27	36.55	-19	11,635	-0.16%	大買/大賣/
2018/11/05	36	37.82	36	38.26	38.30	0	11,813	0.00%
2018/11/02	56	39.18	63.2	39.48	38.50	-7.2	12,206	-0.06%
2018/11/01	144	37.72	66	37.45	38.00	78	12,109	0.64%	大買/
2018/10/31	19	35.58	81.2	36.06	35.60	-62.2	12,270	-0.51%
2018/10/30	130	33.49	9	34.04	33.80	121	12,463	0.97%	大買/鉅額交易
2018/10/29	6	34.77	51	34.76	34.90	-45	12,819	-0.35%
2018/10/26	2	34.50	141	34.53	34.35	-139	13,108	-1.06%	大賣/鉅額交易
2018/10/25	35	34.79	38	34.34	34.30	-3	13,319	-0.02%
2018/10/24	15	37.33	3	37.83	37.20	12	13,823	0.09%
2018/10/23	51	38.46	38	37.47	37.20	13	14,375	0.09%
2018/10/22	58	37.54	58	37.69	38.20	0	14,660	0.00%
2018/10/19	113	36.09	129	36.71	36.25	-16	14,996	-0.11%	大買/大賣/
2018/10/18	8	38.09	6	37.99	38.20	2	15,189	0.01%
2018/10/17	51.3	39.34	6	38.98	37.95	45.3	15,515	0.29%
2018/10/16	119	39.20	21	39.01	38.70	98	15,752	0.62%	大買/
2018/10/15	36	38.27	49	38.59	38.10	-13	16,077	-0.08%
2018/10/12	124.3	38.29	131	37.96	38.00	-6.7	16,424	-0.04%	大買/大賣/
2018/10/11	54	35.97	5	36.21	35.65	49	16,551	0.30%
2018/10/09	14	39.35	13	39.78	39.60	1	16,632	0.01%
2018/10/08	43.2	37.97	48	38.73	38.70	-4.8	16,608	-0.03%
2018/10/05	47	43.02	173	41.68	40.55	-126	16,636	-0.76%	大賣/鉅額交易
2018/10/04	2	45.28	23	45.51	44.50	-21	16,728	-0.13%
2018/10/03	2	45.38	1	45.45	44.85	1	16,756	0.01%
2018/10/02	34	45.92	6	46.33	45.45	28	16,880	0.17%
2018/10/01	9	45.27	5	45.58	45.50	4	16,997	0.02%
2018/09/28	5	44.57	4	44.96	44.70	1	17,123	0.01%
2018/09/27	129	45.90	6	45.47	44.55	123	17,100	0.72%	大買/鉅額交易
2018/09/26	24	47.53	21	47.28	46.65	3	17,279	0.02%
2018/09/25	9	47.15	8	47.42	47.15	1	17,431	0.01%
2018/09/21	1	46.60	6	47.07	47.45	-5	17,599	-0.03%
2018/09/20	6	46.22	4	46.63	46.30	2	17,626	0.01%
2018/09/19	4	46.71	10	46.58	45.90	-6	17,739	-0.03%
2018/09/18	8	47.30	3	46.80	46.20	5	18,029	0.03%
2018/09/17	6	47.93	7	47.81	47.50	-1	18,147	-0.01%
2018/09/14	3	46.50	7	46.86	47.20	-4	18,202	-0.02%
2018/09/13	7	46.65	5	46.47	45.30	2	18,300	0.01%
2018/09/12	7	46.47	11	46.52	46.20	-4	18,486	-0.02%
2018/09/11	11	47.95	9	48.03	47.95	2	18,890	0.01%
2018/09/10	8	47.72	13	47.70	46.90	-5	19,253	-0.03%
2018/09/07	31	48.33	13	48.61	48.00	18	19,522	0.09%
2018/09/06	3	51.60	3	52.20	51.40	0	19,801	0.00%
2018/09/05	11	51.92	10	52.23	51.70	1	20,055	0.00%
2018/09/04	21	52.57	26	52.17	52.50	-5	20,382	-0.02%
2018/09/03	117	55.10	409	55.64	53.20	-292	20,383	-1.43%	大買/大賣/鉅額交易
2018/08/31	321	58.80	35	58.90	59.10	286	20,235	1.41%	大買/鉅額交易
2018/08/30	84.1	59.14	62	58.82	59.50	22.1	20,644	0.11%
2018/08/29	35	56.66	65	57.05	58.60	-30	20,528	-0.15%
2018/08/28	14	54.06	13	54.56	53.70	1	20,044	0.00%
2018/08/27	24	53.41	19	53.65	53.60	5	20,136	0.02%
2018/08/24	2	51.70	0	0.00	51.20	2	20,142	0.01%
2018/08/23	10	51.45	7	52.07	50.90	3	20,315	0.01%
2018/08/22	5	52.80	5	52.64	52.80	0	20,443	0.00%
2018/08/21	19	53.54	12	52.91	53.30	7	20,954	0.03%
2018/08/20	12	52.50	17	52.51	53.10	-5	21,048	-0.02%
2018/08/17	17	53.69	17	52.41	51.70	0	21,292	0.00%
2018/08/16	4	52.70	10	52.60	53.00	-6	21,414	-0.03%
2018/08/15	23	51.53	17	51.62	50.90	6	21,712	0.03%
2018/08/14	21	53.99	17	54.43	53.00	4	21,833	0.02%
2018/08/13	33	52.41	41	52.61	53.00	-8	21,720	-0.04%
2018/08/10	27	55.21	20	55.62	54.70	7	21,906	0.03%
2018/08/09	22	56.46	32	55.82	57.20	-10	22,026	-0.05%
2018/08/08	24	55.43	9	56.31	54.00	15	21,777	0.07%
2018/08/07	52	56.73	47	56.52	57.00	5	21,945	0.02%
2018/08/06	19	56.33	20	56.24	56.10	-1	21,671	0.00%
2018/08/03	20	54.54	9	53.68	55.10	11	21,681	0.05%
2018/08/02	29	52.76	45	53.41	52.60	-16	21,360	-0.07%
2018/08/01	15	56.35	16	55.84	56.30	-1	21,195	0.00%
2018/07/31	18	55.58	22	56.24	55.00	-4	21,293	-0.02%
2018/07/30	55.4	60.13	45	59.62	56.90	10.4	21,006	0.05%
2018/07/27	24.6	62.43	14	61.46	63.20	10.6	20,592	0.05%
2018/07/26	40	60.09	19	60.40	59.50	21	20,199	0.10%
2018/07/25	42	59.67	38	58.36	60.50	4	19,772	0.02%
2018/07/24	49	59.10	51	59.49	59.30	-2	19,543	-0.01%
2018/07/23	54	58.06	21	57.77	58.40	33	19,192	0.17%
2018/07/20	10	59.73	36	59.42	57.50	-26	18,857	-0.14%
2018/07/19	42	63.10	23	62.28	62.50	19	18,399	0.10%
2018/07/18	38	65.96	23	68.57	63.10	15	17,954	0.08%
2018/07/17	16	70.88	18	72.31	70.10	-2	17,612	-0.01%
2018/07/16	13	75.14	8	76.68	74.00	5	17,421	0.03%
2018/07/13	15	77.75	9	80.31	77.40	6	17,352	0.03%
2018/07/12	26	78.49	18	77.96	79.60	8	17,118	0.05%
2018/07/11	6	74.40	7	74.33	74.10	-1	16,907	-0.01%
2018/07/10	15	75.06	41	74.14	75.40	-26	16,942	-0.15%
2018/07/09	25	75.43	6	76.00	74.70	19	16,812	0.11%
2018/07/06	17	71.31	11	71.10	71.20	6	16,621	0.04%
2018/07/05	4	77.25	5	77.64	74.30	-1	16,436	-0.01%
2018/07/04	38	78.38	21	77.83	78.00	17	16,343	0.10%
2018/07/03	12	81.93	20	82.75	80.30	-8	16,062	-0.05%
2018/07/02	30	83.15	29	83.44	82.00	1	15,824	0.01%
2018/06/29	16	80.78	15.1	81.74	81.00	0.9	15,564	0.01%
2018/06/28	21	80.16	24	80.58	79.50	-3	15,407	-0.02%
2018/06/27	27	84.55	17	85.58	81.70	10	15,197	0.07%
2018/06/26	34	81.60	52	80.83	83.80	-18	14,811	-0.12%
2018/06/25	22	80.76	18	81.47	79.00	4	14,555	0.03%
2018/06/22	11	82.41	28	82.29	82.00	-17	14,376	-0.12%
2018/06/21	23	86.03	16.1	85.42	84.80	7	14,108	0.05%
2018/06/20	37	88.21	28	86.50	83.90	9	13,863	0.06%
2018/06/19	21	91.40	23	91.31	92.50	-2	13,401	-0.01%
2018/06/15	41	88.38	48	89.50	86.20	-7	12,909	-0.05%
2018/06/14	44	87.04	46	86.47	88.40	-2	12,439	-0.02%
2018/06/13	53	83.00	54	81.60	82.50	-1	11,881	-0.01%
2018/06/12	37	83.22	35	83.39	81.40	2	11,487	0.02%
2018/06/11	53	77.68	44	79.60	81.20	9	10,989	0.08%
2018/06/08	35	73.74	43	73.92	73.90	-8	10,619	-0.08%
2018/06/07	30	72.30	38	74.02	72.10	-8	10,315	-0.08%
2018/06/06	16	69.89	38	69.26	71.10	-22	9,695	-0.23%
2018/06/05	22	64.34	26	65.17	64.70	-4	9,274	-0.04%
2018/06/04	58	67.98	42	67.91	67.00	16	9,060	0.18%
2018/06/01	25	66.40	28	66.62	68.40	-3	8,759	-0.03%
2018/05/31	40	67.12	49	66.15	63.50	-9	8,530	-0.11%
2018/05/30	18	66.89	26	66.18	67.60	-8	8,298	-0.10%
2018/05/29	123	68.30	154	68.89	68.00	-31	8,049	-0.39%	大買/大賣/
2018/05/28	18	65.07	84	64.65	66.10	-66	7,484	-0.88%
2018/05/25	53	57.68	137	58.82	60.10	-84	7,226	-1.16%	大賣/
2018/05/24	81	54.37	107	54.50	54.70	-26	6,818	-0.38%	大賣/
2018/05/23	113	52.25	134.2	52.07	53.60	-21.2	6,462	-0.33%	大買/大賣/
2018/05/22	102	50.64	85	50.14	50.00	17	5,898	0.29%	大買/
2018/05/21	88	47.85	86	47.96	48.60	2	5,531	0.04%
2018/05/18	89	48.68	111	48.90	47.30	-22	5,303	-0.41%	大賣/
2018/05/17	102	47.81	73	47.50	48.70	29	4,741	0.61%	大買/
2018/05/16	59	47.22	63	47.22	47.00	-4	4,302	-0.09%
2018/05/15	65	47.49	55	48.04	48.40	10	4,095	0.24%
2018/05/14	6	43.90	3	44.68	45.00	3	3,717	0.08%
2018/05/11	31	40.29	78.2	40.55	40.95	-47.2	3,612	-1.31%
2018/05/10	43	37.61	45	37.23	37.25	-2	3,268	-0.06%
2018/05/09	39	37.14	36	37.40	37.80	3	3,153	0.10%
2018/05/08	76	37.10	123	37.29	37.10	-47	2,984	-1.57%	大賣/
2018/05/07	68	35.90	52	36.27	36.70	16	2,594	0.62%
2018/05/04	55	34.39	45	33.81	33.40	10	2,251	0.44%
2018/05/03	2	31.70	22	32.46	32.35	-20	2,047	-0.98%
2018/05/02	0	0.00	3	31.80	31.60	-3	2,001	-0.15%
2018/04/30	10	31.55	10	31.90	31.25	0	1,998	0.00%
2018/04/26	0	0.00	1	30.25	30.30	-1	1,923	-0.05%
2018/04/24	1	31.00	2	31.20	31.20	-1	2,061	-0.05%
2018/04/23	1	32.30	5	32.22	32.10	-4	2,271	-0.18%
2018/04/19	0	0.00	4	32.86	32.75	-4	2,532	-0.16%
2018/04/18	1	31.90	0	0.00	32.45	1	2,504	0.04%
2018/04/17	8	32.18	12	32.42	31.80	-4	2,501	-0.16%
2018/04/16	18	32.96	6	32.17	33.30	12	2,483	0.48%
2018/04/13	8	31.65	0	0.00	31.55	8	2,435	0.33%
2018/04/11	0	0.00	6	31.05	30.90	-6	2,459	-0.24%
2018/04/10	6	30.83	0	0.00	30.70	6	2,521	0.24%
2018/04/09	0	31.20	3	30.75	30.60	-3	2,603	-0.12%
2018/04/03	2	31.07	2	31.45	30.90	0	2,640	0.00%
2018/04/02	20	30.80	0	0.00	30.80	20	2,670	0.75%
2018/03/27	11	31.98	1	32.10	31.65	10	2,814	0.36%
2018/03/23	1	30.55	2	30.13	30.45	-1	2,788	-0.04%
2018/03/22	3	32.63	0	0.00	32.05	3	2,764	0.11%
2018/03/21	0.5	31.75	2	31.45	31.65	-1.5	2,698	-0.06%
2018/03/19	5	32.52	0	0.00	32.00	5	2,702	0.18%
2018/03/14	1	31.00	10	31.10	31.00	-9	2,677	-0.34%
2018/03/08	7	31.04	7	30.77	30.65	0	2,895	0.00%
2018/03/06	0	0.00	10	32.10	31.60	-10	3,505	-0.29%
2018/03/05	15	31.94	2	32.35	32.00	13	3,547	0.37%
2018/03/02	6	31.10	0	0.00	30.90	6	3,477	0.17%
2018/03/01	11	30.86	3	31.08	31.10	8	3,543	0.23%
2018/02/27	0	0.00	1	30.30	29.80	-1	3,526	-0.03%
2018/02/23	0	0.00	1	30.50	30.50	-1	3,597	-0.03%
2018/02/22	0	0.00	2	29.30	29.35	-2	3,596	-0.06%
2018/02/21	0	0.00	1	28.90	28.90	-1	3,601	-0.03%
2018/02/09	1	28.25	0	0.00	28.50	1	3,653	0.03%
2018/02/06	2	28.00	3	29.10	28.20	-1	3,731	-0.03%
2018/02/05	2	30.18	0	0.00	30.35	2	3,722	0.05%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/31	3	30.58	0	0.00	30.55	3	4,292	0.07%
2018/01/29	0	0.00	1	30.85	30.85	-1	4,307	-0.02%
2018/01/26	3	30.75	1	30.70	30.90	2	4,342	0.05%
2018/01/24	1	31.60	0	0.00	31.50	1	4,312	0.02%
2018/01/23	0	0.00	1	31.50	31.50	-1	4,310	-0.02%
2018/01/22	0	0.00	5	32.10	32.10	-5	4,289	-0.12%
2018/01/19	0	0.00	5	31.60	31.25	-5	4,246	-0.12%
2018/01/18	1	32.15	2	32.50	31.85	-1	4,188	-0.02%
2018/01/17	62	32.33	2	33.25	32.15	60	4,078	1.47%
2018/01/16	48	33.74	150	34.20	34.80	-102	3,831	-2.66%	大賣/鉅額交易
2018/01/12	0	0.00	1	31.90	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	1	31.85	32.00	-1	3,509	-0.03%
2018/01/10	0	0.00	1	32.10	31.30	-1	3,474	-0.03%
2018/01/09	2	31.88	1	32.00	31.90	1	3,420	0.03%
2018/01/08	11	31.03	2	31.93	31.00	9	3,373	0.27%
2018/01/05	0	0.00	2	30.70	30.80	-2	3,286	-0.06%
2018/01/04	0	0.00	2.2	31.27	30.80	-2.2	3,251	-0.07%
2018/01/03	2	30.88	6.2	31.02	31.35	-4.2	3,194	-0.13%
2018/01/02	5	30.23	2	30.05	30.30	3	3,101	0.10%