達邁 (3645)-國票-南科券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
41.90
漲跌
▲0.40
漲幅
+0.96%
成交量
245張
產業
上市電子零組件類股
281人加入追蹤

立即追蹤
本地時間:13:30

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

達邁 (3645)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/11/21	2	42.00	0	0.00	41.90	2	2,344	0.09%
2024/11/15	0	0.00	1	42.70	42.25	-1	3,281	-0.03%
2024/11/14	1	42.10	0	0.00	41.55	1	3,427	0.03%
2024/11/11	4	42.66	1	43.25	43.60	3	3,851	0.08%
2024/11/08	1	44.60	0	0.00	44.35	1	3,903	0.03%
2024/11/05	1	44.15	1	44.60	44.40	0	3,912	0.00%
2024/11/04	1	44.10	0	0.00	44.10	1	3,927	0.03%
2024/10/29	1	44.90	2	45.10	45.10	-1	4,027	-0.02%
2024/09/27	3	48.73	3	48.97	47.85	0	4,203	0.00%
2024/09/26	2	47.98	0	0.00	47.35	2	4,175	0.05%
2024/09/25	1	49.30	0	0.00	49.00	1	4,154	0.02%
2024/09/24	1	48.80	0	0.00	48.55	1	4,141	0.02%
2024/09/23	1	49.70	0	0.00	48.55	1	4,125	0.02%
2024/09/20	2	51.00	0	0.00	49.80	2	4,106	0.05%
2024/09/19	0	0.00	2	51.50	50.50	-2	4,086	-0.05%
2024/09/16	2	51.00	0	0.00	50.10	2	4,032	0.05%
2024/09/13	0	0.00	1	51.00	50.30	-1	4,015	-0.02%
2024/09/10	1	47.00	2	48.20	47.00	-1	3,931	-0.03%
2024/09/09	10	52.40	0	0.00	52.20	10	3,831	0.26%
2024/09/06	5	51.30	0	0.00	51.50	5	3,809	0.13%
2024/09/04	1	52.70	0	0.00	51.70	1	3,751	0.03%
2024/08/30	1	63.00	2	60.30	58.90	-1	3,556	-0.03%
2024/08/28	1	57.80	1	59.10	58.90	0	3,190	0.00%
2024/08/27	1	59.50	4	59.63	59.20	-3	3,093	-0.10%
2024/08/26	4	57.60	1	57.60	56.80	3	2,961	0.10%
2024/08/23	1	57.20	2	57.00	59.40	-1	2,806	-0.04%
2024/08/22	8	57.35	1	56.30	56.00	7	2,566	0.27%
2024/08/21	0	0.00	8.1	60.46	59.20	-8.1	2,415	-0.33%
2024/08/20	4	57.18	3	57.07	57.50	1	2,187	0.05%
2024/08/19	5	58.04	16	57.49	56.80	-11	2,010	-0.55%
2024/08/16	0	0.00	16	53.74	54.30	-16	1,649	-0.97%
2024/08/15	5	49.00	15	49.11	49.40	-10	1,505	-0.66%
2024/08/14	3	46.10	3	45.78	46.40	0	1,125	0.00%
2024/08/13	3	42.50	0	0.00	42.20	3	1,076	0.28%
2024/08/12	0	0.00	1	43.00	42.40	-1	1,070	-0.09%
2024/08/05	1	39.00	0	0.00	39.00	1	991	0.10%
2024/08/02	2	43.43	1	43.65	43.30	1	965	0.10%
2024/08/01	2	45.40	1	45.30	45.50	1	948	0.11%
2024/07/22	0	43.45	1	43.80	43.15	-1	966	-0.10%
2024/07/19	1	44.60	0	0.00	44.35	1	968	0.10%
2024/07/18	0	0.00	3	45.00	45.85	-3	978	-0.31%
2024/07/12	4	46.98	1.1	47.28	46.70	2.9	1,094	0.26%
2024/07/10	1	45.90	2	46.95	45.75	-1	1,095	-0.09%
2024/07/08	0	0.00	2	46.55	45.00	-2	1,094	-0.18%
2024/07/05	1	45.60	3	45.57	45.65	-2	1,102	-0.18%
2024/07/04	1	45.15	0	0.00	44.45	1	1,149	0.09%
2024/07/03	1	44.55	3	44.60	44.00	-2	1,251	-0.16%
2024/06/24	0	0.00	1	42.60	42.30	-1	1,265	-0.08%
2024/05/14	2	41.90	0	0.00	42.25	2	2,286	0.09%
2024/05/13	1	42.20	0	0.00	42.25	1	2,297	0.04%
2024/05/10	1	44.20	0	0.00	43.25	1	2,293	0.04%
2024/05/07	2	44.00	0	0.00	44.00	2	2,292	0.09%
2024/05/03	2	45.78	1	45.50	44.25	1	2,298	0.04%
2024/04/30	1	43.50	0	0.00	43.80	1	2,297	0.04%
2024/04/26	2	43.48	0	0.00	43.30	2	2,309	0.09%
2024/04/24	0	0.00	3	45.72	44.60	-3	2,303	-0.13%
2024/04/23	2	43.68	0	0.00	43.70	2	2,298	0.09%
2024/04/22	0	0.00	1	44.10	43.65	-1	2,297	-0.04%
2024/04/19	1	46.60	1	45.70	46.00	0	2,276	0.00%
2024/04/18	2	47.40	5	47.30	46.55	-3	2,213	-0.14%
2024/04/12	2	46.48	0	0.00	45.10	2	2,147	0.09%
2024/04/11	1	46.55	1	46.65	46.65	0	2,096	0.00%
2024/04/10	0	0.00	4	47.08	47.05	-4	2,079	-0.19%
2024/04/09	1.1	44.92	5	45.26	45.50	-3.9	2,006	-0.19%
2024/04/08	0	0.00	1	44.15	44.15	-1	1,875	-0.05%
2024/03/26	1	40.80	0	0.00	40.50	1	2,028	0.05%
2024/03/25	0	0.00	1	41.10	41.00	-1	2,077	-0.05%
2024/03/20	1	40.25	0	0.00	40.15	1	2,160	0.05%
2024/03/19	0	0.00	1	41.55	41.00	-1	2,353	-0.04%
2024/03/15	1	40.40	0	0.00	40.35	1	2,360	0.04%
2024/03/14	4	41.00	2	41.50	40.50	2	2,351	0.09%
2024/03/13	3	42.05	0	0.00	42.00	3	2,334	0.13%
2024/03/11	7	44.64	7	43.86	44.55	0	2,308	0.00%
2024/03/08	4	43.96	2.5	45.82	43.05	1.5	2,281	0.07%
2024/03/07	27	49.32	7	47.88	47.80	20	2,173	0.92%
2024/03/06	13	47.77	19	47.97	48.30	-6	2,032	-0.30%
2024/03/05	5	45.96	3	44.93	45.85	2	1,884	0.11%
2024/03/04	2.5	44.98	1	45.25	44.75	1.5	1,790	0.08%
2024/03/01	0	0.00	1	43.10	42.70	-1	1,704	-0.06%
2024/02/29	14	44.15	8	44.19	44.50	6	1,694	0.35%
2024/02/27	0	0.00	1	43.75	43.70	-1	1,689	-0.06%
2024/02/26	0	0.00	3	43.23	43.50	-3	1,673	-0.18%
2024/02/23	1	43.00	5	43.09	42.85	-4	1,673	-0.24%
2024/02/22	9	45.10	3	44.90	44.05	6	1,674	0.36%
2024/02/21	1	43.70	0	0.00	43.35	1	1,667	0.06%
2024/02/16	0	0.00	1	43.50	43.45	-1	1,728	-0.06%
2024/02/15	0	0.00	3	42.85	43.10	-3	1,714	-0.17%
2024/02/02	3	42.00	0	0.00	41.95	3	1,746	0.17%
2024/01/31	0	0.00	1	41.15	41.25	-1	1,760	-0.06%
2024/01/26	1	43.10	4	42.36	42.00	-3	1,735	-0.17%
2024/01/25	6	43.57	5	43.39	43.00	1	1,719	0.06%
2024/01/22	0	0.00	1	43.40	43.40	-1	1,654	-0.06%
2024/01/19	2	43.18	0	0.00	43.15	2	1,643	0.12%
2024/01/18	2	42.85	1	43.90	42.50	1	1,625	0.06%
2024/01/17	1	42.80	1	42.45	42.85	0	1,611	0.00%
2024/01/16	1	41.50	2	41.60	42.05	-1	1,593	-0.06%
2024/01/15	0	0.00	2	42.75	42.05	-2	1,584	-0.13%
2024/01/12	1	42.25	1	42.50	42.15	0	1,578	0.00%
2024/01/11	4	42.44	6	42.74	43.00	-2	1,567	-0.13%
2024/01/10	9	42.16	9	41.84	42.40	0	1,531	0.00%
2024/01/09	0	0.00	3	40.32	39.95	-3	1,478	-0.20%
2024/01/08	3	41.40	0	0.00	40.75	3	1,471	0.20%
2024/01/05	6	41.09	0	0.00	40.75	6	1,468	0.41%
2024/01/04	6	40.88	0	0.00	40.65	6	1,463	0.41%
2024/01/03	0	0.00	1	41.90	41.90	-1	1,449	-0.07%
2024/01/02	1	43.60	0	0.00	43.05	1	1,439	0.07%
2023/12/29	1	43.95	1	43.95	44.10	0	1,429	0.00%
2023/12/28	0	0.00	1.6	43.86	43.65	-1.6	1,420	-0.11%
2023/12/27	6	45.19	0	0.00	44.95	6	1,398	0.43%
2023/12/26	5	45.13	1	45.70	44.90	4	1,365	0.29%
2023/12/25	11.6	45.43	4	45.18	45.80	7.6	1,324	0.57%
2023/12/21	0	0.00	2	43.70	43.75	-2	1,226	-0.16%
2023/12/20	1	44.85	0	0.00	44.85	1	1,199	0.08%
2023/12/19	1	44.90	0.1	44.70	44.90	0.9	1,144	0.08%
2023/12/18	0	44.50	0	0.00	44.60	0	1,115	0.00%
2023/12/15	1	44.10	3	44.10	44.50	-2	1,079	-0.19%
2023/12/14	7.1	44.34	4	44.89	44.30	3.1	1,027	0.30%
2023/12/06	3	42.40	1	42.15	42.30	2	879	0.23%
2023/12/05	0	0.00	3	41.85	42.40	-3	853	-0.35%
2023/12/04	2	41.88	1	41.95	42.00	1	833	0.12%
2023/11/30	1	41.25	0	0.00	40.95	1	855	0.12%
2023/11/22	1	41.60	0	0.00	41.30	1	769	0.13%
2023/11/20	1	43.10	1	42.70	42.45	0	733	0.00%
2023/11/17	1	41.10	0	0.00	42.70	1	646	0.15%
2023/11/16	0	0.00	1	38.80	40.80	-1	579	-0.17%
2023/11/15	1	38.05	0	0.00	38.70	1	555	0.18%
2023/11/13	0	0.00	1	37.55	38.20	-1	548	-0.18%
2023/11/08	1	42.85	1	39.90	42.95	0	498	0.00%
2023/11/06	1	40.45	0	0.00	40.45	1	497	0.20%
2023/10/30	1	39.90	0	0.00	39.90	1	538	0.19%
2023/10/16	1	39.25	0	0.00	39.25	1	780	0.13%
2023/10/03	1	41.00	0	0.00	40.95	1	1,164	0.09%
2023/10/02	1	41.10	1	41.40	41.90	0	1,211	0.00%
2023/09/27	1	40.55	1	41.10	40.55	0	1,222	0.00%
2023/09/12	1	44.80	1	43.95	43.60	0	1,182	0.00%
2023/09/05	1	43.00	1	45.05	44.60	0	1,141	0.00%
2023/08/23	1	42.00	1	41.90	41.40	0	1,195	0.00%
2023/08/14	0	0.00	1	43.25	43.05	-1	1,186	-0.08%
2023/08/11	1	48.00	0	0.00	46.95	1	1,163	0.09%
2023/08/02	0	0.00	10	46.70	47.10	-10	1,115	-0.90%
2023/07/31	0	0.00	0.2	50.10	49.30	-0.2	1,088	-0.02%
2023/07/25	0	0.00	1.2	51.48	51.60	-1.2	1,020	-0.12%
2023/07/24	0	0.00	1	49.55	50.90	-1	979	-0.10%
2023/07/21	1	49.15	0	0.00	50.80	1	949	0.11%
2023/07/20	1	49.80	1	49.15	49.40	0	927	0.00%
2023/07/17	0	0.00	1	46.50	47.80	-1	785	-0.13%
2023/07/14	0	0.00	1	47.20	47.20	-1	767	-0.13%
2023/07/13	2	47.73	1.5	48.10	47.90	0.5	753	0.07%
2023/07/12	1	47.10	1	46.70	46.75	0	719	0.00%
2023/07/11	0	0.00	1	45.50	45.50	-1	657	-0.15%
2023/07/10	1	46.00	0	0.00	45.95	1	593	0.17%
2023/07/07	1	41.60	0	0.00	41.90	1	473	0.21%
2023/06/05	0	0.00	2	38.50	38.45	-2	357	-0.56%
2023/05/09	0	0.00	2	33.40	33.70	-2	260	-0.77%
2023/04/12	2	35.15	0	0.00	35.10	2	231	0.87%
2023/04/11	0	0.00	3	34.60	34.50	-3	229	-1.31%
2023/04/10	3	34.70	0	0.00	34.70	3	231	1.29%
2023/03/21	0	0.00	1	33.55	33.55	-1	229	-0.44%
2023/03/20	0	33.60	0	0.00	33.45	0	236	0.00%
2023/03/09	1	35.90	0	0.00	35.55	1	270	0.37%
2023/03/06	1	35.00	2	34.95	35.25	-1	269	-0.37%
2023/02/06	0	0.00	0	33.85	33.55	0	328	0.00%
2022/12/28	1	32.10	0	0.00	31.95	1	425	0.23%
2022/12/15	2	33.90	0	0.00	33.80	2	549	0.36%
2022/12/09	1	34.80	1	33.50	33.50	0	555	0.00%
2022/12/06	0	0.00	1	34.95	33.90	-1	557	-0.18%
2022/12/01	0	0.00	4	33.88	33.80	-4	556	-0.72%
2022/11/28	0	0.00	1	31.10	31.50	-1	558	-0.18%
2022/11/24	1	32.90	1	32.25	32.00	0	581	0.00%
2022/11/16	1	31.20	0	0.00	31.10	1	649	0.15%
2022/11/15	1	31.25	0	0.00	31.50	1	677	0.15%
2022/11/14	0	0.00	1	32.05	32.05	-1	699	-0.14%
2022/11/11	1	31.00	0	0.00	31.00	1	701	0.14%
2022/11/09	0	0.00	1	32.00	32.20	-1	721	-0.14%
2022/11/08	2	32.05	0	0.00	31.35	2	767	0.26%
2022/11/02	0	0.00	1	31.25	31.20	-1	993	-0.10%
2022/10/11	0	0.00	2	30.95	30.90	-2	1,439	-0.14%
2022/10/06	2	32.90	0	0.00	32.95	2	1,481	0.13%
2022/09/27	0	0.00	1	32.05	32.65	-1	1,699	-0.06%
2022/09/26	0	0.00	3	33.72	33.95	-3	1,701	-0.18%
2022/09/15	1	38.40	0	0.00	38.05	1	2,625	0.04%
2022/09/13	0	0.00	2	38.65	38.70	-2	2,703	-0.07%
2022/09/08	1	36.55	0	0.00	37.65	1	2,812	0.04%
2022/09/06	1	37.80	0	0.00	36.80	1	2,954	0.03%
2022/09/05	0	0.00	12	37.25	37.20	-12	3,025	-0.40%
2022/08/30	5	39.24	0	0.00	39.20	5	3,370	0.15%
2022/08/29	1	38.75	0	0.00	39.60	1	3,581	0.03%
2022/08/26	6	39.71	0	0.00	39.70	6	3,888	0.15%
2022/08/25	0	0.00	7	40.49	40.25	-7	4,080	-0.17%
2022/08/24	6	39.93	12	40.34	40.35	-6	4,120	-0.15%
2022/08/23	5	40.12	0	0.00	39.85	5	4,225	0.12%
2022/08/22	0	0.00	14	40.10	39.80	-14	4,314	-0.32%
2022/08/19	4	40.11	0	0.00	40.05	4	4,360	0.09%
2022/08/18	7	39.34	0	0.00	39.30	7	4,363	0.16%
2022/08/17	14	39.52	0	0.00	39.20	14	4,391	0.32%
2022/08/15	1	38.85	1	38.50	39.20	0	4,484	0.00%
2022/08/12	0	0.00	2	38.28	38.85	-2	4,522	-0.04%
2022/08/11	2	36.73	1	37.15	37.25	1	4,525	0.02%
2022/08/10	1	35.15	0	0.00	35.10	1	4,486	0.02%
2022/08/08	0	0.00	1	38.95	38.90	-1	4,402	-0.02%
2022/08/04	1	37.80	0	0.00	37.90	1	4,466	0.02%
2022/08/03	0	0.00	2	39.00	38.15	-2	4,528	-0.04%
2022/08/02	1	38.60	0	0.00	38.80	1	4,571	0.02%
2022/08/01	2	41.48	0	0.00	40.30	2	4,629	0.04%
2022/07/28	0	0.00	1	40.45	40.25	-1	4,592	-0.02%
2022/07/19	1	40.50	0	0.00	39.75	1	4,863	0.02%
2022/07/15	2	39.13	1	39.30	39.65	1	4,982	0.02%
2022/07/11	2	40.28	0	0.00	39.75	2	5,326	0.04%
2022/07/07	1	40.05	0	0.00	40.45	1	5,572	0.02%
2022/07/06	1	42.10	0	0.00	40.95	1	5,521	0.02%
2022/07/05	0	0.00	4	42.45	42.75	-4	5,529	-0.07%
2022/07/01	5	45.32	1	45.25	42.45	4	5,652	0.07%
2022/06/30	1	46.85	0	0.00	45.90	1	5,597	0.02%
2022/06/29	10	48.42	3	49.45	48.45	7	5,642	0.12%
2022/06/28	3	51.20	0	0.00	51.00	3	5,664	0.05%
2022/06/27	1	55.00	0	0.00	52.20	1	5,720	0.02%
2022/06/24	1	58.00	1	59.80	58.00	0	5,551	0.00%
2022/06/23	0	0.00	2	55.75	55.60	-2	5,547	-0.04%
2022/06/22	1	56.30	0	0.00	55.90	1	5,487	0.02%
2022/06/21	1	55.10	1	55.30	56.30	0	5,608	0.00%
2022/06/15	14	58.20	0	0.00	57.40	14	5,714	0.24%
2022/06/14	0	0.00	4	58.10	58.80	-4	5,685	-0.07%
2022/06/08	20	60.07	20	60.85	60.00	0	5,351	0.00%
2022/06/07	45	58.29	45	60.22	60.00	0	5,268	0.00%
2022/06/06	7	60.71	7	60.84	59.50	0	5,058	0.00%
2022/06/02	0	0.00	3	59.63	59.00	-3	4,769	-0.06%
2022/06/01	0	0.00	1	56.80	56.80	-1	4,594	-0.02%
2022/05/31	2	55.40	11	57.36	56.20	-9	4,549	-0.20%
2022/05/30	0	0.00	2	55.80	55.50	-2	4,453	-0.04%
2022/05/27	2	52.45	0	0.00	52.20	2	4,441	0.05%
2022/05/26	0	0.00	1	51.10	50.30	-1	4,422	-0.02%
2022/05/25	1	50.90	0	50.50	50.60	1	4,405	0.02%
2022/05/24	1	51.00	1	52.10	50.80	0	4,390	0.00%
2022/05/23	0	0.00	6	51.65	50.30	-6	4,351	-0.14%
2022/05/20	7	49.74	0	0.00	49.95	7	4,312	0.16%
2022/05/19	1	48.65	1	49.40	49.25	0	4,229	0.00%
2022/05/11	1	47.60	0	0.00	47.45	1	4,173	0.02%
2022/05/10	10	51.00	0	0.00	51.00	10	4,124	0.24%
2022/05/09	20	53.10	1	54.40	52.90	19	4,061	0.47%
2022/05/06	1	58.60	0	0.00	58.60	1	3,963	0.03%
2022/05/05	1	58.70	1	58.60	58.90	0	3,924	0.00%
2022/05/04	1	57.00	10	56.60	56.60	-9	3,856	-0.23%
2022/04/27	0	0.00	2	53.10	53.10	-2	3,646	-0.05%
2022/04/26	1	56.00	1	57.60	55.00	0	3,607	0.00%
2022/04/25	0	0.00	1	58.90	56.50	-1	3,548	-0.03%
2022/04/21	2	61.80	2	61.70	61.30	0	3,382	0.00%
2022/04/20	1	59.30	4	60.73	61.00	-3	3,284	-0.09%
2022/04/19	1	58.70	1	58.30	58.20	0	3,104	0.00%
2022/04/18	1	56.50	1	57.80	54.20	0	2,981	0.00%
2022/04/15	1	57.20	10	57.50	57.60	-9	2,923	-0.31%
2022/04/14	4	60.18	3	58.93	58.20	1	2,835	0.04%
2022/04/13	2	55.35	0	0.00	57.30	2	2,639	0.08%
2022/04/12	10	55.20	0	0.00	55.20	10	2,549	0.39%
2022/04/07	1	54.50	0	0.00	54.50	1	2,400	0.04%
2022/04/06	0	0.00	2	60.00	59.50	-2	2,291	-0.09%
2022/03/30	1	59.00	1	59.50	60.00	0	1,993	0.00%
2022/03/29	1	57.30	0	0.00	58.00	1	1,846	0.05%
2022/03/28	0	0.00	11	58.31	58.40	-11	1,758	-0.63%
2022/03/24	0	0.00	2.3	56.76	57.20	-2.3	1,491	-0.15%
2022/03/23	1	52.80	12.1	53.92	55.40	-11.1	1,326	-0.84%
2022/03/22	0	0.00	11	50.27	52.90	-11	1,116	-0.99%
2022/03/21	0	0.00	3	46.95	49.00	-3	974	-0.31%
2022/03/18	2	44.50	0	0.00	45.85	2	948	0.21%
2022/03/15	1	44.20	0	0.00	43.90	1	933	0.11%
2022/03/10	0	0.00	1	47.60	47.40	-1	924	-0.11%
2022/03/02	0	0.00	2	49.75	50.10	-2	845	-0.24%
2022/03/01	0	0.00	2	50.60	50.60	-2	798	-0.25%
2022/02/25	4	46.26	0	0.00	46.05	4	742	0.54%
2022/02/24	0	0.00	3	48.20	46.00	-3	736	-0.41%
2022/02/23	0	0.00	0.1	49.10	49.10	-0.1	710	-0.01%
2022/02/22	0	0.00	1	45.45	45.75	-1	691	-0.14%
2022/02/21	2	45.80	0	0.00	46.35	2	703	0.28%
2022/02/17	1	46.60	0	0.00	46.15	1	757	0.13%
2022/02/16	2	47.25	1	47.20	47.75	1	739	0.14%
2022/02/15	2	46.78	0	0.00	46.50	2	710	0.28%
2022/02/14	0	0.00	2	45.15	45.50	-2	669	-0.30%
2022/02/11	0	0.00	1	45.00	45.35	-1	658	-0.15%
2022/02/10	2	44.60	0	0.00	43.90	2	631	0.32%
2022/01/20	0	0.00	5	44.83	43.90	-5	581	-0.86%
2022/01/19	5	44.89	1	44.60	44.90	4	564	0.71%
2022/01/05	0	0.00	1	43.65	43.75	-1	498	-0.20%
2021/12/24	1	42.75	0	0.00	42.50	1	495	0.20%
2021/12/23	0	0.00	2	43.50	43.70	-2	488	-0.41%
2021/12/10	0	0.00	5	41.90	42.00	-5	476	-1.05%
2021/12/09	10	42.85	0	0.00	42.40	10	475	2.10%
2021/12/08	0	0.00	1	43.05	42.95	-1	472	-0.21%
2021/12/01	5	43.60	1	44.30	43.60	4	446	0.90%
2021/11/30	0	0.00	1	42.95	42.90	-1	418	-0.24%
2021/11/29	1	40.80	2	41.90	41.80	-1	409	-0.24%
2021/11/26	3	42.57	0	0.00	42.55	3	404	0.74%
2021/11/24	1	42.40	3	43.27	43.15	-2	360	-0.55%
2021/11/23	6	42.95	0	0.00	42.55	6	358	1.67%
2021/11/22	0	0.00	1	43.60	43.50	-1	356	-0.28%
2021/11/19	1	43.50	0	0.00	42.75	1	358	0.28%
2021/11/17	1	45.70	1	45.25	45.80	0	333	0.00%
2021/11/10	0	0.00	3	40.95	41.10	-3	315	-0.95%
2021/10/19	0	0.00	3	41.00	40.95	-3	439	-0.68%
2021/10/04	6	39.26	0	0.00	38.40	6	553	1.08%
2021/09/07	1	41.95	0	0.00	42.40	1	605	0.17%
2021/08/16	7	42.25	0	0.00	42.25	7	597	1.17%
2021/08/11	1	47.90	0	0.00	47.60	1	545	0.18%
2021/08/09	1	50.40	0	0.00	49.90	1	558	0.18%
2021/08/06	0	0.00	1	50.60	50.60	-1	562	-0.18%
2021/08/05	1	50.90	0	0.00	50.90	1	571	0.17%
2021/07/29	1	51.40	0	0.00	51.90	1	652	0.15%
2021/07/22	0	0.00	1	52.00	52.10	-1	668	-0.15%
2021/07/19	1	53.80	7	54.06	53.80	-6	843	-0.71%
2021/07/16	0	0.00	6	52.40	53.80	-6	889	-0.67%
2021/07/15	3	51.20	0	0.00	51.60	3	920	0.33%
2021/07/14	0	0.00	3	52.30	52.00	-3	938	-0.32%
2021/07/13	3	51.10	0	0.00	51.20	3	963	0.31%
2021/07/05	3	51.60	1	52.30	52.30	2	1,029	0.19%
2021/06/28	1	50.00	0	0.00	50.00	1	1,117	0.09%
2021/06/18	0	0.00	1	50.10	50.10	-1	1,186	-0.08%
2021/06/15	0	0.00	1	49.30	49.85	-1	1,260	-0.08%
2021/06/10	0	0.00	2	46.65	48.30	-2	1,304	-0.15%
2021/06/09	1	46.00	0	0.00	45.95	1	1,381	0.07%
2021/06/01	0	0.00	1	47.10	47.45	-1	1,633	-0.06%
2021/05/27	1	44.40	0	0.00	44.80	1	1,628	0.06%
2021/05/20	2	43.40	0	0.00	42.15	2	1,665	0.12%
2021/05/12	1	44.40	0	0.00	42.70	1	1,658	0.06%
2021/05/06	10	49.25	0	0.00	49.95	10	1,598	0.63%
2021/04/27	10	56.45	0	0.00	57.50	10	1,566	0.64%
2021/04/23	5	61.30	5	62.50	58.20	0	1,550	0.00%
2021/04/14	0	0.00	1	52.70	55.60	-1	1,291	-0.08%
2021/04/08	1	59.20	0	0.00	58.80	1	1,272	0.08%
2021/03/30	1	58.70	1	58.70	58.90	0	1,202	0.00%
2021/03/18	1	59.50	1	59.30	59.30	0	1,197	0.00%
2021/03/15	2	60.30	6	60.70	59.50	-4	1,177	-0.34%
2021/03/12	11	60.09	3.1	60.48	59.00	8	1,105	0.72%
2021/03/11	0	0.00	1	56.70	56.30	-1	976	-0.10%
2021/03/10	1	54.80	1	53.70	54.70	0	935	0.00%
2021/03/08	1	53.10	0	0.00	53.10	1	937	0.11%
2021/03/04	0	0.00	2	51.20	51.20	-2	955	-0.21%
2021/03/03	0	0.00	1	51.70	51.80	-1	970	-0.10%
2021/02/26	0	0.00	4	52.15	52.10	-4	1,051	-0.38%
2021/02/23	3	53.80	0	0.00	53.90	3	1,117	0.27%
2021/01/26	2	50.20	0	0.00	48.90	2	1,297	0.15%
2021/01/20	1	48.50	0	0.00	48.65	1	1,364	0.07%
2021/01/15	1	52.70	0	0.00	50.70	1	1,388	0.07%
2021/01/12	3	55.00	0	0.00	54.30	3	1,654	0.18%
2021/01/11	0	0.00	1	55.30	55.80	-1	1,715	-0.06%
2021/01/07	0	0.00	2	53.60	55.20	-2	1,758	-0.11%
2021/01/06	1	54.50	0	0.00	53.80	1	1,781	0.06%
2021/01/04	1	55.90	0	0.00	56.80	1	1,833	0.05%
2020/12/31	0	55.30	0	0.00	55.30	0	1,836	0.00%
2020/12/30	0	0.00	2	55.20	55.30	-2	1,854	-0.11%
2020/12/23	2	54.80	0	0.00	54.80	2	1,950	0.10%
2020/12/22	0	0.00	0.1	53.00	53.00	-0.1	1,976	-0.01%
2020/12/14	0	0.00	1	53.40	53.50	-1	2,201	-0.05%
2020/12/11	1	53.00	0	0.00	53.60	1	2,258	0.04%
2020/12/10	4	56.38	0	0.00	55.30	4	2,339	0.17%
2020/12/09	1	56.10	0	0.00	56.10	1	2,353	0.04%
2020/12/03	2	60.30	0	0.00	59.30	2	2,599	0.08%
2020/11/30	0	0.00	5	60.20	60.00	-5	2,808	-0.18%
2020/11/25	0	0.00	1	60.00	60.00	-1	3,134	-0.03%
2020/11/20	0	0.00	1	59.10	59.00	-1	3,861	-0.03%
2020/11/16	0	0.00	1	58.70	57.50	-1	4,357	-0.02%
2020/11/11	1	57.20	0	0.00	57.20	1	4,929	0.02%
2020/11/10	5	55.50	1	56.10	55.40	4	5,216	0.08%
2020/11/09	0	0.00	1	57.70	57.60	-1	5,337	-0.02%
2020/11/06	0	0.00	10	55.30	54.40	-10	5,310	-0.19%
2020/11/03	0	0.00	5	54.40	54.60	-5	5,427	-0.09%
2020/10/30	7	53.34	0	0.00	52.90	7	5,444	0.13%
2020/10/29	1	53.90	0	0.00	55.50	1	5,449	0.02%
2020/10/28	1	54.60	3	55.07	54.60	-2	5,475	-0.04%
2020/10/27	0	0.00	1	55.80	56.60	-1	5,588	-0.02%
2020/10/26	6	56.52	2	57.20	56.50	4	5,617	0.07%
2020/10/21	1	60.50	0	0.00	59.00	1	5,564	0.02%
2020/10/20	1	62.30	5	60.64	60.80	-4	5,533	-0.07%
2020/10/19	0	0.00	13	59.78	62.00	-13	5,309	-0.24%
2020/10/16	8	57.23	1	56.40	56.40	7	5,241	0.13%
2020/10/15	9	58.34	1	58.70	58.90	8	5,214	0.15%
2020/10/14	4	59.28	0	0.00	59.50	4	5,206	0.08%
2020/10/13	1	58.00	0	0.00	59.10	1	5,187	0.02%
2020/10/12	0	0.00	1	56.30	55.90	-1	5,136	-0.02%
2020/10/08	2	58.70	1	58.80	58.50	1	5,107	0.02%
2020/10/07	1	59.20	0	0.00	59.50	1	5,086	0.02%
2020/10/06	1	60.30	0	0.00	58.80	1	5,061	0.02%
2020/09/30	0	0.00	1	56.00	57.70	-1	5,029	-0.02%
2020/09/25	1	60.40	0	0.00	58.00	1	4,984	0.02%
2020/09/22	0	0.00	1	60.50	61.60	-1	4,905	-0.02%
2020/09/18	2	64.30	0	0.00	64.10	2	4,747	0.04%
2020/09/16	0	0.00	2	65.60	64.40	-2	4,692	-0.04%
2020/09/15	3	69.40	1	69.20	67.10	2	4,616	0.04%
2020/09/14	0	0.00	1.1	67.17	68.70	-1.1	4,513	-0.02%
2020/09/10	4	68.40	0.1	66.70	66.90	4	4,349	0.09%
2020/09/08	2	64.80	0	0.00	65.50	2	4,185	0.05%
2020/09/07	3	64.80	1	64.80	64.80	2	4,147	0.05%
2020/09/03	0	0.00	10	67.50	65.50	-10	4,017	-0.25%
2020/09/02	10	66.73	26	67.06	67.80	-16	3,910	-0.41%
2020/09/01	14	68.20	21	67.93	68.10	-7	3,833	-0.18%
2020/08/31	42	71.91	32	71.98	69.80	10	3,714	0.27%
2020/08/28	1	68.50	1	69.00	68.70	0	3,505	0.00%
2020/08/27	5	70.24	9	70.43	69.70	-4	3,400	-0.12%
2020/08/26	17	67.96	12.3	67.44	66.60	4.8	3,042	0.16%
2020/08/25	0	0.00	2	59.75	65.50	-2	2,696	-0.07%
2020/08/24	1	57.80	4	57.88	59.60	-3	2,505	-0.12%
2020/08/21	6	60.85	0	0.00	61.00	6	2,402	0.25%
2020/08/19	0	0.00	3	61.27	60.70	-3	2,152	-0.14%
2020/08/18	0	0.00	1	64.00	63.50	-1	2,035	-0.05%
2020/08/17	1	61.00	19.1	59.43	61.00	-18.1	1,762	-1.03%
2020/08/14	2	56.45	1.1	56.95	56.00	1	1,535	0.06%
2020/08/13	0	0.00	3	52.90	52.90	-3	1,232	-0.24%
2020/08/07	3	49.75	0	0.00	49.50	3	978	0.31%
2020/08/03	0	0.00	1	47.00	46.90	-1	867	-0.12%
2020/07/31	10	46.25	1	46.25	46.25	9	828	1.09%
2020/07/30	0	0.00	17	43.31	44.20	-17	683	-2.49%
2020/07/28	2	39.60	1	40.50	39.90	1	651	0.15%
2020/07/27	0	0.00	1	42.65	40.85	-1	647	-0.15%
2020/07/24	7	42.07	4	43.34	41.95	3	637	0.47%
2020/07/23	0	0.00	2	43.00	43.00	-2	621	-0.32%
2020/07/20	3	41.50	2	42.00	41.75	1	587	0.17%
2020/07/13	2	39.80	0	0.00	39.80	2	568	0.35%
2020/07/09	0	0.00	5	42.58	42.35	-5	557	-0.90%
2020/07/08	1	43.30	2	42.30	43.85	-1	544	-0.18%
2020/07/07	0	0.00	1	40.90	40.80	-1	520	-0.19%
2020/07/03	1	41.60	1	40.80	41.05	0	515	0.00%
2020/07/01	1	40.55	3	40.25	39.70	-2	500	-0.40%
2020/06/22	6	39.28	0	0.00	39.10	6	506	1.19%
2020/06/19	1	38.00	0	0.00	37.95	1	500	0.20%
2020/05/26	2	39.80	0	0.00	39.70	2	624	0.32%
2020/05/25	0	0.00	1	39.10	39.80	-1	621	-0.16%
2020/05/21	1	42.35	2.3	41.64	42.00	-1.3	613	-0.20%
2020/05/08	0	0.00	1	40.00	40.60	-1	620	-0.16%
2020/05/07	0	0.00	4	38.25	38.45	-4	602	-0.66%
2020/05/06	0	0.00	2	37.80	37.75	-2	608	-0.33%
2020/04/28	0	0.00	1	35.00	35.15	-1	645	-0.15%
2020/03/30	0	0.00	2	29.75	29.80	-2	973	-0.21%
2020/03/27	1	30.40	0	0.00	30.00	1	977	0.10%
2020/03/23	1	25.70	2	25.80	26.45	-1	959	-0.10%
2020/03/20	2	24.90	0	0.00	25.75	2	962	0.21%
2020/03/13	7	31.99	0	0.00	32.40	7	907	0.77%
2020/03/12	1	36.40	1	35.35	35.50	0	891	0.00%
2020/03/11	0	0.00	1	40.00	39.10	-1	879	-0.11%
2020/03/10	1	37.70	0	0.00	40.25	1	880	0.11%
2020/03/04	3	41.00	0	0.00	41.00	3	882	0.34%
2020/03/02	1	40.40	0	0.00	40.60	1	882	0.11%
2020/02/27	0	0.00	0	42.60	42.55	0	860	0.00%
2020/02/18	0	0.00	2	42.60	42.80	-2	842	-0.24%
2020/02/13	0	0.00	11	42.63	42.45	-11	853	-1.29%
2020/02/12	14	42.54	3	42.80	43.40	11	860	1.28%
2020/02/10	0	0.00	1	40.80	40.65	-1	854	-0.12%
2020/02/07	1	40.80	0	0.00	40.60	1	860	0.12%
2020/02/05	1	40.75	0	0.00	40.65	1	857	0.12%
2020/01/30	1	43.80	0	0.00	43.75	1	855	0.12%
2020/01/16	0	0.00	6	49.43	49.40	-6	874	-0.69%
2020/01/03	0	0.00	5	52.10	52.40	-5	1,062	-0.47%
2020/01/02	2	52.70	0	52.50	52.50	2	1,078	0.19%
2019/12/31	5	53.48	5	53.50	53.00	0	1,057	0.00%
2019/12/30	0	0.00	0	51.80	51.90	0	981	0.00%
2019/12/26	1	51.90	4	52.58	52.30	-3	1,138	-0.26%
2019/12/25	1	51.90	3	50.80	52.10	-2	1,097	-0.18%
2019/12/23	1	48.40	0	0.00	48.30	1	1,048	0.10%
2019/12/19	0	0.00	1	49.80	49.30	-1	1,047	-0.10%
2019/12/18	1	49.40	0	0.00	49.60	1	1,044	0.10%
2019/12/12	0	0.00	2	48.90	48.50	-2	1,052	-0.19%
2019/12/11	0	0.00	2	48.80	48.60	-2	1,075	-0.19%
2019/12/10	0	0.00	2	48.10	48.35	-2	1,072	-0.19%
2019/12/09	2	48.40	0	0.00	48.40	2	1,070	0.19%
2019/12/05	0	0.00	1	47.25	47.10	-1	1,064	-0.09%
2019/12/03	1	45.80	0	0.00	45.75	1	1,078	0.09%
2019/12/02	0	0.00	1	47.20	45.90	-1	1,084	-0.09%
2019/11/28	2	47.05	0	0.00	47.50	2	1,124	0.18%
2019/11/27	2	47.10	0	0.00	47.05	2	1,133	0.18%
2019/11/25	16	47.00	0	0.00	46.95	16	1,137	1.41%
2019/11/21	0	0.00	1	46.70	46.90	-1	1,144	-0.09%
2019/11/12	1	47.90	0	0.00	48.00	1	1,171	0.09%
2019/11/06	1	50.60	1.1	50.49	50.30	-0.1	1,157	0.00%
2019/11/05	0	0.00	2	50.90	51.30	-2	1,151	-0.17%
2019/11/01	0	0.00	0.1	51.30	51.30	-0.1	1,155	0.00%
2019/10/31	1	50.20	0	0.00	50.10	1	1,154	0.09%
2019/10/29	2	51.55	3	52.60	51.60	-1	1,143	-0.09%
2019/10/28	3	53.30	0	0.00	52.90	3	1,133	0.26%
2019/10/25	3	52.30	4	52.15	52.00	-1	1,108	-0.09%
2019/10/22	5	53.10	0.3	52.80	52.80	4.8	1,119	0.42%
2019/10/21	0	0.00	5	53.84	53.30	-5	1,124	-0.44%
2019/10/18	0	0.00	1	52.80	52.00	-1	1,085	-0.09%
2019/10/16	2	53.55	1	53.60	52.30	1	1,073	0.09%
2019/10/15	6	52.90	0	0.00	52.60	6	1,056	0.57%
2019/10/14	2	51.40	2	51.20	51.60	0	1,020	0.00%
2019/10/09	4	52.00	0	0.00	51.80	4	997	0.40%
2019/10/08	1	52.20	1	52.30	52.10	0	982	0.00%
2019/10/03	1	51.30	1	52.40	50.90	0	988	0.00%
2019/10/02	0	0.00	4	50.68	51.90	-4	898	-0.45%
2019/09/24	3	49.13	2	49.20	49.05	1	1,005	0.10%
2019/09/20	1	49.40	0	0.00	49.35	1	1,004	0.10%
2019/09/19	1	50.20	7	49.86	49.90	-6	1,002	-0.60%
2019/09/16	2	49.45	4.1	50.10	50.00	-2.1	1,028	-0.20%
2019/09/12	0	0.00	2	48.40	48.40	-2	1,040	-0.19%
2019/09/11	2	48.25	0	0.00	48.20	2	1,052	0.19%
2019/09/05	0	0.00	1	49.10	48.90	-1	1,032	-0.10%
2019/09/04	4	49.29	4	48.95	49.35	0	1,030	0.00%
2019/09/02	2	48.20	7	48.04	48.25	-5	995	-0.50%
2019/08/29	0	0.00	0.2	47.10	47.00	-0.2	1,009	-0.02%
2019/08/23	1	47.40	3	48.00	47.45	-2	1,058	-0.19%
2019/08/22	5	47.44	0	0.00	47.45	5	1,070	0.47%
2019/08/14	1	45.90	1	44.70	44.70	0	1,111	0.00%
2019/08/05	3	46.17	1	46.20	45.00	2	1,201	0.17%
2019/07/26	1	49.20	0	0.00	49.60	1	1,242	0.08%
2019/07/24	0	0.00	4	48.60	48.95	-4	1,246	-0.32%
2019/07/23	4	52.20	0	0.00	52.10	4	1,232	0.32%
2019/07/19	2	51.30	2	51.00	51.00	0	1,223	0.00%
2019/07/16	0	0.00	1	52.60	52.30	-1	1,229	-0.08%
2019/07/09	1	52.60	1	51.70	51.70	0	1,213	0.00%
2019/07/05	0	0.00	1	52.00	52.00	-1	1,223	-0.08%
2019/07/04	7	51.96	0	0.00	52.30	7	1,262	0.55%
2019/07/03	0	0.00	1	52.80	52.10	-1	1,287	-0.08%
2019/07/02	4	54.58	2	53.70	53.70	2	1,299	0.15%
2019/07/01	3	51.13	2	52.10	52.00	1	1,210	0.08%
2019/06/27	2	50.20	2	50.00	50.00	0	1,463	0.00%
2019/06/24	1	50.60	0	0.00	50.70	1	1,710	0.06%
2019/06/21	5	51.00	1	51.20	50.50	4	1,812	0.22%
2019/06/20	1	49.95	1	50.40	50.40	0	1,813	0.00%
2019/06/04	1	47.10	0	0.00	46.70	1	2,193	0.05%
2019/06/03	0	0.00	1	45.10	45.10	-1	2,332	-0.04%
2019/05/29	1	46.00	0	0.00	46.00	1	2,372	0.04%
2019/05/27	2	44.70	2	44.53	44.10	0	2,443	0.00%
2019/05/23	1	46.75	1	46.20	45.60	0	2,644	0.00%
2019/05/22	0	0.00	1	47.40	47.35	-1	2,721	-0.04%
2019/05/20	1	47.50	1	47.35	47.35	0	3,173	0.00%
2019/05/16	5	50.62	0	0.00	50.70	5	3,340	0.15%
2019/05/10	0	0.00	1	50.50	50.60	-1	3,414	-0.03%
2019/04/26	2	54.30	0	0.00	53.90	2	3,528	0.06%
2019/04/25	1	54.40	0	0.00	54.30	1	3,527	0.03%
2019/04/24	1	55.50	1	56.70	55.20	0	3,532	0.00%
2019/04/22	1	58.00	0	0.00	57.50	1	3,503	0.03%
2019/04/18	0	0.00	1	57.50	57.90	-1	3,527	-0.03%
2019/04/17	1	59.00	1	58.40	58.40	0	3,562	0.00%
2019/04/16	0	0.00	3	58.10	58.50	-3	3,560	-0.08%
2019/04/11	1	58.50	0	0.00	58.50	1	3,574	0.03%
2019/04/10	0	0.00	7	59.27	58.80	-7	3,562	-0.20%
2019/04/03	16	62.63	3	62.60	62.30	13	3,467	0.37%
2019/04/02	1	62.10	1	62.10	62.40	0	3,439	0.00%
2019/04/01	4	63.45	5	63.94	62.40	-1	3,392	-0.03%
2019/03/29	0	0.00	1	61.00	61.10	-1	3,154	-0.03%
2019/03/28	0	0.00	2	59.75	58.70	-2	3,055	-0.07%
2019/03/27	0	61.20	8	61.01	61.20	-8	3,016	-0.27%
2019/03/25	0	0.00	6	58.77	58.80	-6	2,840	-0.21%
2019/03/22	25	59.88	10	59.78	59.50	15	2,813	0.53%
2019/03/19	10	59.40	1	60.60	59.30	9	2,687	0.33%
2019/03/18	3	59.53	1	59.40	60.00	2	2,671	0.07%
2019/03/15	0	0.00	2	58.60	58.80	-2	2,659	-0.08%
2019/03/14	5	60.14	10	60.09	58.90	-5	2,648	-0.19%
2019/03/13	1	57.60	264	57.48	57.60	-263	2,581	-10.19%	大賣/鉅額交易
2019/03/07	9	60.29	1	58.50	58.40	8	2,698	0.30%
2019/03/04	1	58.60	0	0.00	58.20	1	2,677	0.04%
2019/02/27	1	58.80	0	0.00	59.10	1	2,688	0.04%
2019/02/26	3	59.50	30	60.04	59.90	-27	2,680	-1.01%
2019/02/25	31	59.61	1	60.50	60.90	30	2,650	1.13%
2019/02/22	4	58.95	1	58.40	58.60	3	2,592	0.12%
2019/02/21	6	61.68	3	61.67	61.20	3	2,523	0.12%
2019/02/20	1	62.00	15	61.81	62.50	-14	2,476	-0.57%
2019/02/19	6	58.65	11	59.87	59.20	-5	2,392	-0.21%
2019/02/18	1	56.50	3	56.60	56.60	-2	2,141	-0.09%
2019/02/14	2	53.80	3	52.83	52.80	-1	2,144	-0.05%
2019/02/13	1	51.50	2	51.10	51.20	-1	2,258	-0.04%
2019/02/12	3	49.87	2	50.45	50.20	1	2,271	0.04%
2019/01/30	2	48.30	1	48.50	48.10	1	2,252	0.04%
2019/01/28	1	49.05	0	0.00	48.90	1	2,239	0.04%
2019/01/25	0	0.00	6	50.12	49.55	-6	2,244	-0.27%
2019/01/24	3	49.33	1	49.55	49.50	2	2,204	0.09%
2019/01/15	0	0.00	1	45.50	45.55	-1	2,172	-0.05%
2019/01/09	14	45.46	9	44.64	44.30	5	2,182	0.23%
2019/01/04	0	0.00	1	40.90	43.85	-1	2,201	-0.05%
2019/01/02	2	44.23	0	0.00	43.60	2	2,215	0.09%
2018/12/19	0	0.00	1	46.25	45.70	-1	2,335	-0.04%
2018/12/18	1	46.35	0	0.00	45.80	1	2,347	0.04%
2018/12/13	0	0.00	1	47.70	48.00	-1	2,403	-0.04%
2018/12/12	0	0.00	2	47.15	47.70	-2	2,432	-0.08%
2018/12/10	1	45.25	0	0.00	45.10	1	2,454	0.04%
2018/12/07	1	49.15	1	48.85	49.10	0	2,431	0.00%
2018/12/06	1	48.80	2	49.75	48.80	-1	2,457	-0.04%
2018/12/05	3	50.73	2	51.20	51.40	1	2,443	0.04%
2018/12/04	0	0.00	20	53.20	51.70	-20	2,484	-0.80%
2018/12/03	22	52.61	0	0.00	53.50	22	2,531	0.87%
2018/11/30	1	51.00	0	0.00	50.80	1	2,542	0.04%
2018/11/29	1	52.00	1	52.00	50.60	0	2,518	0.00%
2018/11/28	1	50.90	0	0.00	50.80	1	2,436	0.04%
2018/11/27	0	0.00	1	50.10	50.70	-1	2,421	-0.04%
2018/11/26	0	0.00	1	49.70	50.00	-1	2,414	-0.04%
2018/11/23	1	48.05	0	0.00	47.80	1	2,392	0.04%
2018/11/20	1	49.80	0	0.00	48.30	1	2,519	0.04%
2018/11/16	3	53.10	1	53.00	51.00	2	2,557	0.08%
2018/11/15	0	0.00	1	50.10	50.20	-1	2,472	-0.04%
2018/11/14	1	51.40	0	0.00	50.40	1	2,466	0.04%
2018/11/13	1	50.50	2	51.00	51.20	-1	2,473	-0.04%
2018/11/12	1	49.20	2	49.33	49.20	-1	2,450	-0.04%
2018/11/09	21	48.85	1	46.70	50.60	20	2,373	0.84%
2018/11/07	1	45.90	0	0.00	46.60	1	2,452	0.04%
2018/10/24	1	46.15	0	0.00	45.50	1	3,227	0.03%
2018/10/22	0	0.00	1	48.10	48.25	-1	3,316	-0.03%
2018/10/19	2	46.40	0	0.00	46.80	2	3,356	0.06%
2018/10/18	2	46.85	0	0.00	46.75	2	3,389	0.06%
2018/10/16	1	47.10	4	45.54	45.90	-3	3,453	-0.09%
2018/10/12	0	0.00	4	42.20	47.05	-4	3,456	-0.12%
2018/10/09	1	49.45	0	0.00	51.10	1	3,450	0.03%
2018/10/08	1	51.70	0	0.00	51.90	1	3,435	0.03%
2018/10/03	0	0.00	1	57.00	57.50	-1	3,351	-0.03%
2018/09/26	0	0.00	1	57.90	57.90	-1	3,448	-0.03%
2018/09/25	2	58.65	2	56.90	57.70	0	3,479	0.00%
2018/09/21	2	57.70	0	0.00	57.90	2	3,481	0.06%
2018/09/20	2	56.25	3	55.80	55.80	-1	3,485	-0.03%
2018/09/18	1	60.20	1	61.90	58.70	0	3,559	0.00%
2018/09/17	1	58.70	1	59.10	59.30	0	3,557	0.00%
2018/09/13	2	58.40	0	0.00	57.00	2	3,538	0.06%
2018/09/12	1	58.70	0	0.00	57.50	1	3,538	0.03%
2018/09/07	2	64.65	3	65.87	64.00	-1	3,492	-0.03%
2018/09/06	3	70.03	3	72.00	68.90	0	3,435	0.00%
2018/09/04	0	0.00	1	69.10	71.00	-1	3,814	-0.03%
2018/08/31	2	70.05	1	68.60	71.10	1	3,916	0.03%
2018/08/30	0	0.00	4	70.40	70.40	-4	4,027	-0.10%
2018/08/29	2	71.10	3	71.47	71.20	-1	4,043	-0.02%
2018/08/28	8	71.35	0	0.00	70.70	8	4,029	0.20%
2018/08/27	3	69.33	0	0.00	71.10	3	3,965	0.08%
2018/08/23	4	66.80	4	67.43	66.30	0	3,822	0.00%
2018/08/22	1	70.00	1	68.50	68.50	0	3,795	0.00%
2018/08/20	0	0.00	3	69.40	70.00	-3	3,833	-0.08%
2018/08/17	3	70.67	0	0.00	69.00	3	3,815	0.08%
2018/08/16	42	67.50	42	68.78	69.60	0	3,728	0.00%
2018/08/15	4	69.53	2	68.90	67.70	2	3,637	0.05%
2018/08/14	1	70.50	1	72.50	72.50	0	3,586	0.00%
2018/08/13	1	68.20	3	68.27	70.00	-2	3,544	-0.06%
2018/08/10	2	75.15	2	73.55	72.80	0	3,521	0.00%
2018/08/09	2	74.70	2	74.15	75.00	0	3,532	0.00%
2018/08/08	2	76.30	0	0.00	74.30	2	3,486	0.06%
2018/08/07	3	74.73	2	74.10	75.50	1	3,409	0.03%
2018/08/06	3	72.83	3	72.80	72.90	0	3,354	0.00%
2018/08/03	3	70.50	4	71.00	70.50	-1	3,310	-0.03%
2018/08/02	4	69.78	2	69.85	69.70	2	3,300	0.06%
2018/08/01	272	73.09	7	72.57	72.20	265	3,287	8.06%	大買/鉅額交易
2018/07/31	0	0.00	1	72.90	72.90	-1	3,172	-0.03%
2018/07/30	0	0.00	2	65.00	66.30	-2	3,113	-0.06%
2018/07/26	1	65.30	0	0.00	65.00	1	3,068	0.03%
2018/07/23	2	66.65	0	0.00	66.00	2	3,071	0.07%
2018/07/20	1	69.00	1	69.10	68.80	0	3,067	0.00%
2018/07/13	0	0.00	1	76.60	77.80	-1	3,239	-0.03%
2018/07/10	1	75.30	0	0.00	75.30	1	3,248	0.03%
2018/07/09	5	74.80	5	73.10	73.20	0	3,294	0.00%
2018/06/28	1	85.10	3	84.93	85.00	-2	3,455	-0.06%
2018/06/27	2	86.15	2	85.75	86.70	0	3,429	0.00%
2018/06/26	0	0.00	2	85.90	85.90	-2	3,356	-0.06%
2018/06/22	0	0.00	1	81.50	82.00	-1	3,398	-0.03%
2018/06/20	2	80.20	0	0.00	83.00	2	3,419	0.06%
2018/06/19	1	83.00	0	0.00	83.30	1	3,431	0.03%
2018/06/15	1	87.40	0	0.00	86.30	1	3,423	0.03%
2018/06/14	0	0.00	1	84.80	87.30	-1	3,427	-0.03%
2018/06/13	0	0.00	3	90.43	85.00	-3	3,478	-0.09%
2018/06/12	3	87.60	2	90.90	92.80	1	3,321	0.03%
2018/06/11	1	82.60	0	0.00	84.40	1	3,215	0.03%
2018/06/08	1	82.00	0	0.00	79.80	1	3,387	0.03%
2018/05/25	1	79.50	5	78.46	77.70	-4	3,269	-0.12%
2018/05/24	0	0.00	1	78.00	77.30	-1	3,264	-0.03%
2018/05/22	0	0.00	1	77.80	76.50	-1	3,484	-0.03%
2018/05/17	3	75.50	0	0.00	73.20	3	3,539	0.08%
2018/05/14	0	0.00	1	76.00	76.60	-1	3,632	-0.03%
2018/05/11	0	0.00	4	71.48	72.20	-4	3,599	-0.11%
2018/05/10	2	69.70	1	69.70	69.90	1	3,585	0.03%
2018/05/09	2	71.20	1	71.30	70.70	1	3,596	0.03%
2018/05/08	1	68.80	2	70.55	69.20	-1	3,613	-0.03%
2018/05/07	3	69.00	1	68.10	71.00	2	3,628	0.06%
2018/05/04	0	0.00	1	65.50	65.40	-1	3,593	-0.03%
2018/05/03	0	0.00	1	65.00	65.00	-1	3,684	-0.03%
2018/05/02	2	64.00	1	63.50	63.30	1	3,714	0.03%
2018/04/30	1	60.80	0	0.00	61.20	1	3,861	0.03%
2018/04/26	1	64.10	0	0.00	61.20	1	4,041	0.02%
2018/04/24	3	67.33	2	68.20	67.30	1	4,274	0.02%
2018/04/23	0	0.00	3	76.33	74.70	-3	4,461	-0.07%
2018/04/20	1	79.00	2	78.95	78.80	-1	4,753	-0.02%
2018/04/17	1	81.30	1	82.00	81.70	0	4,990	0.00%
2018/04/13	3	84.93	4	85.40	84.60	-1	5,098	-0.02%
2018/04/12	2	84.00	2	84.75	82.00	0	5,107	0.00%
2018/04/09	0	0.00	3	82.57	84.50	-3	5,411	-0.06%
2018/04/03	4	81.20	3	81.80	80.80	1	5,541	0.02%
2018/04/02	8	84.53	7	84.80	84.20	1	5,829	0.02%
2018/03/31	0	0.00	1	78.50	78.80	-1	5,916	-0.02%
2018/03/27	2	77.20	1	76.60	77.70	1	7,222	0.01%
2018/03/22	2	79.20	0	0.00	76.40	2	7,989	0.03%
2018/03/20	2	79.80	2	80.10	79.20	0	8,118	0.00%
2018/03/19	3	83.43	0	0.00	82.10	3	8,372	0.04%
2018/03/16	1	83.60	3	83.60	82.00	-2	8,294	-0.02%
2018/03/15	8	84.59	7	83.30	83.20	1	8,294	0.01%
2018/03/14	2	80.95	1	81.50	83.10	1	8,208	0.01%
2018/03/13	0	0.00	1	78.30	77.80	-1	8,000	-0.01%
2018/03/12	1	77.00	0	0.00	77.60	1	8,013	0.01%
2018/03/09	1	76.20	0	0.00	74.90	1	8,052	0.01%
2018/03/07	0	0.00	1	75.80	73.90	-1	8,155	-0.01%
2018/03/06	1	74.60	0	0.00	75.40	1	8,217	0.01%
2018/03/05	1	78.70	3	77.20	73.00	-2	8,268	-0.02%
2018/03/02	2	78.60	0	0.00	77.90	2	8,363	0.02%
2018/03/01	0	0.00	1	77.30	77.80	-1	8,515	-0.01%
2018/02/27	2	79.70	0	0.00	78.60	2	8,703	0.02%
2018/02/23	3	83.03	1	80.20	80.00	2	9,152	0.02%
2018/02/21	1	73.40	2	73.60	74.00	-1	9,080	-0.01%
2018/02/12	1	71.30	1	71.40	71.00	0	9,039	0.00%
2018/02/09	1	65.40	0	0.00	69.50	1	9,005	0.01%
2018/02/08	0	0.00	1	69.10	70.00	-1	8,981	-0.01%
2018/02/07	0	0.00	2	69.85	68.50	-2	8,968	-0.02%
2018/02/06	2	68.30	1	67.80	68.00	1	8,947	0.01%
2018/02/02	1	78.10	0	0.00	78.50	1	8,943	0.01%
2018/01/31	0	0.00	1	80.30	80.10	-1	8,958	-0.01%
2018/01/30	1	78.20	1	80.60	78.00	0	8,949	0.00%
2018/01/29	1	81.50	3	81.13	81.10	-2	9,020	-0.02%
2018/01/26	1	79.50	1	80.30	79.50	0	8,964	0.00%
2018/01/25	2	79.25	1	79.10	78.20	1	8,852	0.01%
2018/01/24	3	79.33	1	80.70	81.90	2	8,789	0.02%
2018/01/23	1	84.90	0	0.00	84.60	1	8,582	0.01%
2018/01/22	5	86.00	5	87.70	87.40	0	8,466	0.00%
2018/01/19	1	88.00	2	88.20	85.20	-1	8,367	-0.01%
2018/01/18	1	89.50	15	97.43	89.50	-14	8,184	-0.17%
2018/01/17	6	98.02	4	98.75	97.60	2	8,035	0.02%
2018/01/16	5	96.00	7	93.31	95.80	-2	7,777	-0.03%
2018/01/15	17	89.04	2	89.75	89.90	15	7,450	0.20%
2018/01/12	1	87.80	0	0.00	87.90	1	7,351	0.01%
2018/01/05	6	89.60	6	89.83	87.80	0	6,990	0.00%
2018/01/04	0	0.00	1	89.50	87.10	-1	6,904	-0.01%
2018/01/03	4	88.58	1	88.90	88.30	3	6,819	0.04%
2018/01/02	0	0.00	1	85.60	85.70	-1	6,597	-0.02%