達邁 (3645)-富邦-嘉義券商分點個股進出

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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	3	41.47	3	41.95	41.90	0	2,344	0.00%
2024/11/19	4	41.68	14	41.99	42.25	-10	2,729	-0.37%
2024/11/18	3	41.50	5	41.59	41.50	-2	2,912	-0.07%
2024/11/15	6	42.13	11	42.58	42.25	-5	3,281	-0.15%
2024/11/14	9	42.31	0	0.00	41.55	9	3,427	0.26%
2024/11/13	0	0.00	8	42.83	42.50	-8	3,809	-0.21%
2024/11/12	8	42.36	0	0.00	42.40	8	3,861	0.21%
2024/11/08	1	45.70	8	44.63	44.35	-7	3,903	-0.18%
2024/11/07	2	45.50	4	45.83	45.60	-2	3,899	-0.05%
2024/11/04	0	0.00	11	44.05	44.10	-11	3,927	-0.28%
2024/11/01	2	44.10	2	44.53	44.90	0	3,957	0.00%
2024/10/29	7	45.10	6	44.92	45.10	1	4,027	0.02%
2024/10/28	21	46.51	2	46.10	46.10	19	4,017	0.47%
2024/10/25	0	0.00	14	47.43	47.50	-14	4,003	-0.35%
2024/10/24	8	46.08	4	46.19	45.40	4	3,996	0.10%
2024/10/23	5	46.45	1	47.60	46.45	4	3,994	0.10%
2024/10/22	11	46.87	10	46.79	47.00	1	3,985	0.03%
2024/10/18	4	45.55	3	45.88	45.55	1	3,977	0.03%
2024/10/17	7	45.43	0	0.00	45.45	7	3,985	0.18%
2024/10/16	2	45.35	9	45.46	45.10	-7	3,986	-0.18%
2024/10/15	3	45.55	3	46.05	45.15	0	3,997	0.00%
2024/10/14	2	44.45	0	0.00	44.50	2	4,001	0.05%
2024/10/09	5	44.32	6	43.73	43.50	-1	4,040	-0.02%
2024/10/08	9	44.74	5	44.67	44.65	4	4,090	0.10%
2024/10/07	1	45.70	1	45.00	45.50	0	4,096	0.00%
2024/10/04	6	45.83	75.4	45.01	44.80	-69.4	4,114	-1.69%
2024/10/01	8	46.64	2	46.93	46.60	6	4,129	0.15%
2024/09/27	1	48.40	1	48.70	47.85	0	4,203	0.00%
2024/09/26	10	48.49	6	48.50	47.35	4	4,175	0.10%
2024/09/24	4	48.35	4	48.50	48.55	0	4,141	0.00%
2024/09/23	4	49.29	0	0.00	48.55	4	4,125	0.10%
2024/09/20	5	50.70	9	49.73	49.80	-4	4,106	-0.10%
2024/09/19	11	51.30	8	51.30	50.50	3	4,086	0.07%
2024/09/18	6	50.24	6	49.93	49.30	0	4,047	0.00%
2024/09/13	13	50.39	6	49.81	50.30	7	4,015	0.17%
2024/09/12	1	48.80	3	48.75	48.90	-2	3,988	-0.05%
2024/09/11	21	47.48	4	48.30	47.75	17	3,962	0.43%
2024/09/10	19	47.44	30	47.03	47.00	-11	3,931	-0.28%
2024/09/09	2	50.90	0.4	52.34	52.20	1.6	3,831	0.04%
2024/09/06	3	51.37	2	51.70	51.50	1	3,809	0.03%
2024/09/05	7	51.57	17	51.58	51.10	-10	3,792	-0.26%
2024/09/04	24.1	52.29	24	52.85	51.70	0.1	3,751	0.00%
2024/09/03	21.1	56.05	12	56.61	55.90	9.1	3,663	0.25%
2024/09/02	28.1	56.85	22.1	55.95	56.00	6	3,634	0.17%
2024/08/30	86.2	60.97	70	61.08	58.90	16.2	3,556	0.45%
2024/08/29	28	57.46	25	58.15	59.00	3	3,271	0.09%
2024/08/28	12	60.13	16	59.39	58.90	-4	3,190	-0.13%
2024/08/27	15	59.27	23	58.90	59.20	-8	3,093	-0.26%
2024/08/26	23	57.82	9	57.61	56.80	14	2,961	0.47%
2024/08/23	143	59.96	172	58.90	59.40	-29	2,806	-1.03%	大買/大賣/
2024/08/22	46	56.57	79	57.68	56.00	-33	2,566	-1.29%
2024/08/21	285	59.42	342	58.49	59.20	-57	2,415	-2.36%	大買/大賣/
2024/08/20	102	57.57	17	57.15	57.50	85	2,187	3.89%	大買/
2024/08/19	77.1	57.84	177	57.66	56.80	-99.9	2,010	-4.97%	大賣/
2024/08/16	101	53.86	36	53.93	54.30	65	1,649	3.94%	大買/
2024/08/15	152	50.29	158	50.05	49.40	-6	1,505	-0.40%	大買/大賣/
2024/08/14	2	46.08	4	46.25	46.40	-2	1,125	-0.18%
2024/08/12	6	43.33	7	43.36	42.40	-1	1,070	-0.09%
2024/08/09	3	43.45	0	0.00	43.45	3	1,010	0.30%
2024/08/07	1	39.85	0	0.00	39.90	1	1,006	0.10%
2024/08/06	2	37.30	0	0.00	37.80	2	1,002	0.20%
2024/08/05	4	39.64	0	0.00	39.00	4	991	0.40%
2024/08/02	2	43.82	3	44.90	43.30	-1	965	-0.10%
2024/08/01	4	45.35	0.1	45.50	45.50	3.9	948	0.41%
2024/07/31	0	0.00	5	41.55	41.40	-5	904	-0.55%
2024/07/29	2	40.63	0	0.00	40.25	2	954	0.21%
2024/07/26	1	41.79	0	0.00	41.80	1	945	0.11%
2024/07/22	2	43.05	1	43.35	43.15	1	966	0.10%
2024/07/19	2	44.45	5	45.05	44.35	-3	968	-0.31%
2024/07/18	0	45.10	0	0.00	45.85	0	978	0.00%
2024/07/17	0	0.00	3	46.37	46.25	-3	972	-0.31%
2024/07/16	2	46.58	5	46.35	46.45	-3	991	-0.30%
2024/07/15	5	45.80	8	46.20	47.20	-3	1,043	-0.29%
2024/07/12	3	46.88	3	46.62	46.70	0	1,094	0.00%
2024/07/11	6	46.00	1	46.35	46.00	5	1,088	0.46%
2024/07/10	10	46.62	8	46.04	45.75	2	1,095	0.18%
2024/07/08	1	45.75	0	0.00	45.00	1	1,094	0.09%
2024/07/05	3	45.70	1	45.50	45.65	2	1,102	0.18%
2024/07/04	60	44.90	58	45.18	44.45	2	1,149	0.17%
2024/07/03	16	44.50	15	44.09	44.00	1	1,251	0.08%
2024/07/02	1.1	41.56	0	0.00	42.05	1.1	1,249	0.09%
2024/06/28	3	41.80	0	0.00	42.00	3	1,253	0.24%
2024/06/26	1	42.20	0	0.00	42.20	1	1,257	0.08%
2024/06/25	2	41.68	0	0.00	42.40	2	1,259	0.16%
2024/06/21	2	42.50	0	0.00	42.50	2	1,266	0.16%
2024/06/17	10	41.83	0	0.00	42.15	10	1,302	0.77%
2024/06/14	1	41.80	0	0.00	42.25	1	1,304	0.08%
2024/06/13	0	0.00	1	41.50	41.70	-1	1,298	-0.08%
2024/06/11	1	41.55	5	40.70	40.85	-4	1,340	-0.30%
2024/06/06	4	40.98	0	0.00	40.80	4	1,402	0.29%
2024/06/05	3	41.88	0	0.00	41.70	3	1,434	0.21%
2024/06/04	4	42.34	15	42.36	42.35	-11	1,564	-0.70%
2024/06/03	2	42.30	0	0.00	42.35	2	1,707	0.12%
2024/05/31	22	42.51	1	42.55	42.30	21	1,875	1.12%
2024/05/30	2	42.35	0	0.00	42.35	2	1,996	0.10%
2024/05/28	1	42.35	1	42.95	43.00	0	2,100	0.00%
2024/05/27	1	42.40	0	0.00	42.35	1	2,118	0.05%
2024/05/23	1	42.15	4	42.31	42.10	-3	2,144	-0.14%
2024/05/22	0	0.00	9	42.93	43.10	-9	2,163	-0.42%
2024/05/21	0	0.00	3	41.97	41.90	-3	2,244	-0.13%
2024/05/17	4	41.94	3	41.90	41.85	1	2,260	0.04%
2024/05/16	2	42.15	2	42.20	42.30	0	2,268	0.00%
2024/05/15	4	41.90	0	0.00	41.90	4	2,281	0.18%
2024/05/14	4	41.80	4	42.10	42.25	0	2,286	0.00%
2024/05/13	2.1	42.69	0	0.00	42.25	2.1	2,297	0.09%
2024/05/10	4	43.45	4	43.40	43.25	0	2,293	0.00%
2024/05/09	2	43.63	0	0.00	43.45	2	2,299	0.09%
2024/05/08	0	0.00	0	43.95	43.95	0	2,291	0.00%
2024/05/07	3	43.85	3	43.90	44.00	0	2,292	0.00%
2024/05/06	1	43.90	1	43.85	43.90	0	2,292	0.00%
2024/05/03	9	46.11	13	44.65	44.25	-4	2,298	-0.17%
2024/05/02	11	44.45	3	44.38	44.80	8	2,296	0.35%
2024/04/30	4	43.40	3	43.68	43.80	1	2,297	0.04%
2024/04/29	0	43.65	0	0.00	43.45	0	2,301	0.00%
2024/04/26	15	43.98	12	43.60	43.30	3	2,309	0.13%
2024/04/25	8	44.98	6	44.98	44.65	2	2,301	0.09%
2024/04/24	10	45.11	9	45.19	44.60	1	2,303	0.04%
2024/04/23	0	43.80	0	0.00	43.70	0	2,298	0.00%
2024/04/22	21.3	44.18	1	43.50	43.65	20.3	2,297	0.88%
2024/04/19	13	46.53	14	46.49	46.00	-1	2,276	-0.04%
2024/04/18	10	46.85	18	47.18	46.55	-8	2,213	-0.36%
2024/04/17	7	45.25	5	45.70	45.35	2	2,172	0.09%
2024/04/16	14	43.89	3	43.87	43.75	11	2,190	0.50%
2024/04/15	1	45.95	1	44.60	45.50	0	2,167	0.00%
2024/04/12	1.6	45.93	2	46.50	45.10	-0.4	2,147	-0.02%
2024/04/10	0.1	47.20	1	47.20	47.05	-0.9	2,079	-0.04%
2024/04/09	2.3	44.42	3	45.50	45.50	-0.7	2,006	-0.04%
2024/04/08	0	0.00	5.2	44.15	44.15	-5.2	1,875	-0.28%
2024/04/02	0	0.00	5	40.25	40.20	-5	1,849	-0.27%
2024/04/01	0	0.00	3	40.70	40.70	-3	1,878	-0.16%
2024/03/21	5	40.35	1	40.00	40.40	4	2,125	0.19%
2024/03/20	2	40.20	0	0.00	40.15	2	2,160	0.09%
2024/03/19	0	0.00	1	41.00	41.00	-1	2,353	-0.04%
2024/03/15	6	40.30	0	0.00	40.35	6	2,360	0.25%
2024/03/14	6	40.77	10	41.05	40.50	-4	2,351	-0.17%
2024/03/13	17	43.91	6	41.98	42.00	11	2,334	0.47%
2024/03/12	2.1	44.74	0	0.00	45.00	2.1	2,301	0.09%
2024/03/11	1	44.40	8	44.56	44.55	-7	2,308	-0.30%
2024/03/08	8	46.03	1	46.35	43.05	7	2,281	0.31%
2024/03/07	9	48.20	3	49.37	47.80	6	2,173	0.28%
2024/03/06	27.1	47.64	24	47.85	48.30	3.1	2,032	0.15%
2024/03/05	10	46.03	13	45.48	45.85	-3	1,884	-0.16%
2024/03/04	20	44.30	17	44.51	44.75	3	1,790	0.17%
2024/02/29	5	44.20	1	44.00	44.50	4	1,694	0.24%
2024/02/27	9	43.30	9	43.40	43.70	0	1,689	0.00%
2024/02/26	0	43.30	0	0.00	43.50	0	1,673	0.00%
2024/02/23	1	43.35	0	0.00	42.85	1	1,673	0.06%
2024/02/22	2	44.95	5	44.84	44.05	-3	1,674	-0.18%
2024/02/21	1	43.85	0	0.00	43.35	1	1,667	0.06%
2024/02/20	0	0.00	1	43.10	43.10	-1	1,716	-0.06%
2024/02/19	0	0.00	1	43.40	43.70	-1	1,731	-0.06%
2024/02/16	0	0.00	12	43.63	43.45	-12	1,728	-0.69%
2024/02/15	1	42.90	0	0.00	43.10	1	1,714	0.06%
2024/02/05	12	42.45	12	42.54	42.45	0	1,712	0.00%
2024/02/01	0	42.45	0	0.00	41.95	0	1,758	0.00%
2024/01/30	0	0.00	4	41.13	40.70	-4	1,753	-0.23%
2024/01/29	0	0.00	1	41.30	41.50	-1	1,746	-0.06%
2024/01/26	1	43.10	0	0.00	42.00	1	1,735	0.06%
2024/01/25	20	43.21	21	43.52	43.00	-1	1,719	-0.06%
2024/01/24	1	42.35	0	0.00	42.20	1	1,671	0.06%
2024/01/23	0	0.00	1	42.90	42.80	-1	1,663	-0.06%
2024/01/22	1	43.40	3	43.35	43.40	-2	1,654	-0.12%
2024/01/19	0	0.00	5	42.80	43.15	-5	1,643	-0.30%
2024/01/18	0	0.00	3	42.77	42.50	-3	1,625	-0.18%
2024/01/17	3	42.85	0	0.00	42.85	3	1,611	0.19%
2024/01/11	6	42.76	1	43.33	43.00	5	1,567	0.32%
2024/01/10	18	40.89	15	41.35	42.40	3	1,531	0.20%
2024/01/04	3	41.10	0	0.00	40.65	3	1,463	0.20%
2023/12/28	8	44.29	4	43.75	43.65	4	1,420	0.28%
2023/12/27	4	45.04	1	44.60	44.95	3	1,398	0.21%
2023/12/26	9	45.67	7	44.86	44.90	2	1,365	0.15%
2023/12/25	27	44.77	28	45.08	45.80	-1	1,324	-0.08%
2023/12/22	0	0.00	4	43.20	43.25	-4	1,242	-0.32%
2023/12/21	14	43.90	1	44.00	43.75	13	1,226	1.06%
2023/12/20	11	44.95	4	44.84	44.85	7	1,199	0.58%
2023/12/19	3	45.10	7	44.71	44.90	-4	1,144	-0.35%
2023/12/18	7	44.52	2	44.13	44.60	5	1,115	0.45%
2023/12/15	1	43.50	2	43.70	44.50	-1	1,079	-0.09%
2023/12/14	27	44.34	17	44.83	44.30	10	1,027	0.97%
2023/12/12	0	0.00	1.1	41.19	41.20	-1.1	831	-0.13%
2023/12/08	8	42.20	8	42.40	41.35	0	854	0.00%
2023/12/06	5	42.65	5	42.53	42.30	0	879	0.00%
2023/12/04	1	41.90	0	0.00	42.00	1	833	0.12%
2023/12/01	0	0.00	1	40.95	40.80	-1	821	-0.12%
2023/11/30	8	41.34	8	41.50	40.95	0	855	0.00%
2023/11/29	2	39.20	2	39.85	41.00	0	833	0.00%
2023/11/28	0	0.00	2	39.95	39.75	-2	805	-0.25%
2023/11/27	2	39.30	0	0.00	39.40	2	802	0.25%
2023/11/24	6	40.18	6	40.20	39.70	0	787	0.00%
2023/11/21	2	41.45	0	0.00	41.30	2	756	0.26%
2023/11/20	26	42.79	25	42.97	42.45	1	733	0.14%
2023/11/17	0	0.00	1	40.35	42.70	-1	646	-0.15%
2023/11/16	0	0.00	2	39.65	40.80	-2	579	-0.34%
2023/11/13	1	37.75	0	0.00	38.20	1	548	0.18%
2023/11/10	113	38.79	111	38.50	38.50	2	542	0.37%	大買/大賣/
2023/11/09	0	0.00	2	43.58	42.75	-2	495	-0.40%
2023/11/08	2	43.03	1	42.00	42.95	1	498	0.20%
2023/11/03	1	39.25	1	39.50	39.50	0	501	0.00%
2023/10/31	1	39.10	0	0.00	38.25	1	526	0.19%
2023/10/26	0	0.00	1	38.80	38.50	-1	555	-0.18%
2023/10/20	0	0.00	2	37.40	38.40	-2	648	-0.31%
2023/10/18	1	38.65	0	0.00	38.90	1	703	0.14%
2023/10/11	2	39.60	0	0.00	39.15	2	886	0.23%
2023/10/03	0	0.00	2	41.80	40.95	-2	1,164	-0.17%
2023/09/26	0	0.00	1	41.20	41.00	-1	1,223	-0.08%
2023/09/25	2	42.65	0	0.00	42.65	2	1,221	0.16%
2023/09/14	4	45.36	5	45.29	45.30	-1	1,206	-0.08%
2023/09/12	2	44.25	0	0.00	43.60	2	1,182	0.17%
2023/09/11	0	0.00	0.1	42.35	44.15	-0.1	1,155	-0.01%
2023/09/06	5	42.70	0	0.00	42.50	5	1,155	0.43%
2023/09/05	2	44.75	0	0.00	44.60	2	1,141	0.18%
2023/08/28	0.1	40.14	0	0.00	39.60	0.1	1,131	0.01%
2023/08/14	1	43.40	0	0.00	43.05	1	1,186	0.08%
2023/08/10	0	0.00	1	48.50	47.00	-1	1,158	-0.09%
2023/07/28	0	0.00	2	49.30	49.55	-2	1,072	-0.19%
2023/07/27	0	0.00	1	49.35	49.45	-1	1,060	-0.09%
2023/07/25	0	0.00	1	51.10	51.60	-1	1,020	-0.10%
2023/07/24	4	50.95	3	50.18	50.90	1	979	0.10%
2023/07/21	0	0.00	1	51.20	50.80	-1	949	-0.11%
2023/07/19	0	0.00	2	51.00	50.40	-2	899	-0.22%
2023/07/18	1	48.30	0	0.00	48.80	1	849	0.12%
2023/07/13	0	0.00	9	48.22	47.90	-9	753	-1.20%
2023/07/12	3	47.75	3	47.85	46.75	0	719	0.00%
2023/07/11	0	0.00	1	45.20	45.50	-1	657	-0.15%
2023/07/10	0	0.00	7.1	44.70	45.95	-7.1	593	-1.19%
2023/07/07	3	40.92	1.2	41.62	41.90	1.9	473	0.39%
2023/06/21	1	38.05	1	38.20	38.60	0	404	0.00%
2023/06/05	1	38.45	0	0.00	38.45	1	357	0.28%
2023/05/30	0	0.00	1	38.55	37.95	-1	329	-0.30%
2023/05/29	0	35.20	0	0.00	35.90	0	272	0.00%
2023/05/22	0	35.20	0	0.00	35.10	0	252	0.00%
2023/04/20	0	0.00	0	35.00	34.25	0	257	0.00%
2023/04/19	0	34.95	0	0.00	34.70	0	255	0.00%
2023/04/18	1	36.40	0	0.00	35.40	1	254	0.39%
2023/04/11	0	0.00	3	34.77	34.50	-3	229	-1.31%
2023/04/10	0	0.00	1	34.40	34.70	-1	231	-0.43%
2023/03/30	1	34.20	0	0.00	33.85	1	229	0.43%
2023/03/27	1	34.70	0	0.00	34.70	1	227	0.44%
2023/03/21	0	0.00	7	33.80	33.55	-7	229	-3.05%
2023/03/14	5	33.00	0	0.00	33.20	5	266	1.88%
2023/03/13	1	33.00	0	0.00	33.40	1	268	0.37%
2023/03/09	0	35.55	0	0.00	35.55	0	270	0.00%
2023/03/03	0	34.30	0	0.00	34.30	0	266	0.00%
2023/03/02	0	34.20	0	0.00	33.85	0	281	0.00%
2023/02/22	2	34.05	0	0.00	34.10	2	287	0.70%
2023/02/15	0	34.45	0	0.00	34.30	0	316	0.00%
2023/02/03	1	33.45	0	0.00	33.55	1	331	0.30%
2023/01/31	1	32.90	0	0.00	33.00	1	340	0.29%
2022/12/22	0	0.00	0	32.80	32.95	0	446	0.00%
2022/12/07	1	32.95	0	0.00	33.45	1	560	0.18%
2022/11/14	4	32.94	4	33.15	32.05	0	699	0.00%
2022/09/28	0	0.00	1	32.95	31.90	-1	1,688	-0.06%
2022/09/27	6	32.03	10	31.95	32.65	-4	1,699	-0.24%
2022/09/26	0	34.00	0	0.00	33.95	0	1,701	0.00%
2022/09/23	0	0.00	1	36.50	36.50	-1	1,771	-0.06%
2022/09/20	0	0.00	1	37.30	37.25	-1	2,045	-0.05%
2022/09/12	0	0.00	0	37.40	38.05	0	2,781	0.00%
2022/09/05	0	0.00	1	37.35	37.20	-1	3,025	-0.03%
2022/09/02	0	0.00	1	37.80	38.15	-1	3,050	-0.03%
2022/09/01	1	38.50	0	0.00	38.50	1	3,120	0.03%
2022/08/29	0	0.00	2	38.68	39.60	-2	3,581	-0.06%
2022/08/26	1	39.90	2	40.20	39.70	-1	3,888	-0.03%
2022/08/25	1	40.60	0	0.00	40.25	1	4,080	0.02%
2022/08/24	0	0.00	3	39.80	40.35	-3	4,120	-0.07%
2022/08/23	0	0.00	2	39.55	39.85	-2	4,225	-0.05%
2022/08/22	10	40.30	1	40.40	39.80	9	4,314	0.21%
2022/08/19	2	40.20	3	39.85	40.05	-1	4,360	-0.02%
2022/08/18	0	0.00	2	38.73	39.30	-2	4,363	-0.05%
2022/08/17	7	39.36	0	0.00	39.20	7	4,391	0.16%
2022/08/16	1	39.20	0	0.00	39.00	1	4,451	0.02%
2022/08/15	1	38.55	0	0.00	39.20	1	4,484	0.02%
2022/08/12	5	38.77	2	38.40	38.85	3	4,522	0.07%
2022/08/11	4	37.16	2	36.35	37.25	2	4,525	0.04%
2022/08/10	1	34.40	7	35.12	35.10	-6	4,486	-0.13%
2022/08/09	6	35.05	0	0.00	35.05	6	4,431	0.14%
2022/08/04	0	37.50	0	0.00	37.90	0	4,466	0.00%
2022/08/01	1	41.35	1	40.60	40.30	0	4,629	0.00%
2022/07/29	3	40.28	1	39.95	40.00	2	4,593	0.04%
2022/07/28	3	38.93	0	0.00	40.25	3	4,592	0.07%
2022/07/25	6	40.08	0	0.00	40.25	6	4,721	0.13%
2022/07/21	0	0.00	4	40.50	40.70	-4	4,738	-0.08%
2022/07/18	2	39.60	0	0.00	39.55	2	4,899	0.04%
2022/07/15	4	38.15	0	0.00	39.65	4	4,982	0.08%
2022/07/14	0	0.00	5	38.75	39.05	-5	5,126	-0.10%
2022/07/12	5	37.95	1	38.30	37.60	4	5,264	0.08%
2022/07/08	0	40.80	0	0.00	40.50	0	5,515	0.00%
2022/07/06	0	41.90	0	0.00	40.95	0	5,521	0.00%
2022/07/05	4	42.30	0	0.00	42.75	4	5,529	0.07%
2022/07/01	0	0.00	5.3	43.16	42.45	-5.3	5,652	-0.09%
2022/06/30	7	46.14	0	0.00	45.90	7	5,597	0.13%
2022/06/29	5	48.29	1	49.30	48.45	4	5,642	0.07%
2022/06/28	6	51.23	0	51.00	51.00	6	5,664	0.11%
2022/06/27	67.3	52.71	44	52.20	52.20	23.3	5,720	0.41%
2022/06/24	80	59.33	88	59.28	58.00	-8	5,551	-0.14%
2022/06/23	9	58.26	7	59.43	55.60	2	5,547	0.04%
2022/06/22	0	0.00	1	55.70	55.90	-1	5,487	-0.02%
2022/06/17	1	57.50	2	57.40	58.40	-1	5,835	-0.02%
2022/06/16	3	60.20	4	60.08	58.00	-1	5,825	-0.02%
2022/06/13	2	58.70	0	0.00	58.50	2	5,613	0.04%
2022/06/10	8	58.83	7	58.16	59.30	1	5,590	0.02%
2022/06/09	24	60.60	26	60.48	58.30	-2	5,519	-0.04%
2022/06/08	4	59.95	5	60.32	60.00	-1	5,351	-0.02%
2022/06/07	48	60.43	43	60.49	60.00	5	5,268	0.09%
2022/06/06	89	61.33	88	61.15	59.50	1	5,058	0.02%
2022/06/02	1	60.50	6	59.27	59.00	-5	4,769	-0.10%
2022/05/31	12	56.89	9	57.00	56.20	3	4,549	0.07%
2022/05/30	15	55.67	17	55.47	55.50	-2	4,453	-0.04%
2022/05/27	2	52.60	1	51.40	52.20	1	4,441	0.02%
2022/05/26	1	51.00	1	50.30	50.30	0	4,422	0.00%
2022/05/25	2	50.15	2	50.95	50.60	0	4,405	0.00%
2022/05/24	2	51.50	1	51.30	50.80	1	4,390	0.02%
2022/05/23	0	0.00	0	50.50	50.30	0	4,351	0.00%
2022/05/20	0	0.00	10	50.65	49.95	-10	4,312	-0.23%
2022/05/19	1	49.15	1	49.55	49.25	0	4,229	0.00%
2022/05/16	10	46.50	0	0.00	46.25	10	4,205	0.24%
2022/05/13	0	0.00	3	46.80	46.50	-3	4,216	-0.07%
2022/05/12	1	49.00	0	0.00	46.20	1	4,202	0.02%
2022/05/11	8	48.33	2	48.13	47.45	6	4,173	0.14%
2022/05/10	1	51.50	0	0.00	51.00	1	4,124	0.02%
2022/05/09	1	54.10	0	0.00	52.90	1	4,061	0.02%
2022/05/06	0	0.00	3	56.90	58.60	-3	3,963	-0.08%
2022/05/05	3	58.90	4	58.85	58.90	-1	3,924	-0.03%
2022/05/04	2	57.30	1	58.20	56.60	1	3,856	0.03%
2022/05/03	1	58.20	3	57.60	57.70	-2	3,810	-0.05%
2022/04/29	2	55.95	3	55.87	55.50	-1	3,737	-0.03%
2022/04/28	0	0.00	1	53.00	53.00	-1	3,662	-0.03%
2022/04/27	0	0.00	1	52.60	53.10	-1	3,646	-0.03%
2022/04/26	1	55.00	0	0.00	55.00	1	3,607	0.03%
2022/04/25	2	56.80	1	56.50	56.50	1	3,548	0.03%
2022/04/22	0	0.00	41	60.40	61.10	-41	3,440	-1.19%
2022/04/21	43	61.53	5	62.16	61.30	38	3,382	1.12%
2022/04/20	27	60.99	29	60.67	61.00	-2	3,284	-0.06%
2022/04/19	1	57.10	2	58.90	58.20	-1	3,104	-0.03%
2022/04/18	1	54.61	0	0.00	54.20	1	2,981	0.03%
2022/04/14	80	60.05	73	60.25	58.20	7	2,835	0.25%
2022/04/13	12	55.28	13	55.32	57.30	-1	2,639	-0.04%
2022/04/11	0	0.00	1	55.40	55.50	-1	2,513	-0.04%
2022/04/08	4	56.00	2	55.50	56.10	2	2,473	0.08%
2022/04/07	4	56.30	4	56.22	54.50	0	2,400	0.00%
2022/04/06	1	59.80	0.1	59.20	59.50	0.9	2,291	0.04%
2022/04/01	10	57.70	10.1	57.76	60.30	-0.1	2,236	0.00%
2022/03/31	0	0.00	2.1	60.44	60.60	-2.1	2,107	-0.10%
2022/03/30	2	59.95	3	59.53	60.00	-1	1,993	-0.05%
2022/03/29	0	0.00	1	57.50	58.00	-1	1,846	-0.05%
2022/03/28	162	57.81	167	57.88	58.40	-5	1,758	-0.28%	大買/大賣/
2022/03/25	2	55.85	2	56.65	56.30	0	1,577	0.00%
2022/03/24	5	55.84	7	56.10	57.20	-2	1,491	-0.13%
2022/03/23	5	53.84	9	54.11	55.40	-4	1,326	-0.30%
2022/03/22	203	52.00	204.3	52.11	52.90	-1.3	1,116	-0.11%	大買/大賣/
2022/03/21	1	49.20	0	0.00	49.00	1	974	0.10%
2022/03/18	2	45.85	0	0.00	45.85	2	948	0.21%
2022/03/15	0	0.00	1	43.90	43.90	-1	933	-0.11%
2022/03/07	0	0.00	0.1	48.00	45.60	-0.1	905	-0.01%
2022/03/04	1	48.70	0	0.00	49.00	1	882	0.11%
2022/03/03	0.2	49.40	0	0.00	49.90	0.2	866	0.02%
2022/03/02	5	49.91	2	49.88	50.10	3	845	0.35%
2022/03/01	6	49.73	5.2	50.18	50.60	0.8	798	0.10%
2022/02/24	2	47.60	3	46.63	46.00	-1	736	-0.14%
2022/02/23	2	48.88	1	47.50	49.10	1	710	0.14%
2022/02/18	0	46.20	0	0.00	45.80	0	735	0.00%
2022/02/17	1	46.15	1	47.40	46.15	0	757	0.00%
2022/02/16	1	47.60	2	47.35	47.75	-1	739	-0.14%
2022/02/15	3	47.05	3	47.25	46.50	0	710	0.00%
2022/02/14	1	44.30	0	0.00	45.50	1	669	0.15%
2022/02/11	0	0.00	4	44.40	45.35	-4	658	-0.61%
2022/02/10	3	43.23	0	0.00	43.90	3	631	0.47%
2022/01/21	0	0.00	1	42.70	42.15	-1	590	-0.17%
2022/01/20	3	45.00	5	44.05	43.90	-2	581	-0.34%
2022/01/19	6	44.60	1	44.70	44.90	5	564	0.89%
2022/01/18	1	43.65	1	43.55	43.20	0	538	0.00%
2022/01/13	3	42.60	0	0.00	42.65	3	526	0.57%
2021/12/24	0	0.00	1	42.80	42.50	-1	495	-0.20%
2021/12/22	1	42.60	0	0.00	42.45	1	476	0.21%
2021/12/08	0	0.00	3	42.80	42.95	-3	472	-0.63%
2021/12/03	1	42.85	1	42.45	42.65	0	457	0.00%
2021/11/25	3	43.40	0	0.00	43.20	3	397	0.75%
2021/11/24	0	0.00	2	43.28	43.15	-2	360	-0.55%
2021/11/18	0	0.00	1	45.00	44.50	-1	348	-0.29%
2021/11/17	1	44.00	0	0.00	45.80	1	333	0.30%
2021/11/16	0	0.00	1	42.20	43.85	-1	302	-0.33%
2021/11/08	0	0.00	1	41.75	41.55	-1	361	-0.28%
2021/11/02	3	41.65	0	0.00	40.75	3	380	0.79%
2021/10/08	2	41.20	0	0.00	41.05	2	529	0.38%
2021/09/17	0	44.00	0	0.00	42.50	0	579	0.00%
2021/09/03	1	44.90	1	44.20	44.20	0	623	0.00%
2021/08/20	0.1	39.90	0	0.00	39.55	0.1	628	0.02%
2021/08/17	0.1	42.00	0	0.00	41.15	0.1	602	0.02%
2021/08/13	0.3	44.28	0	0.00	42.65	0.3	587	0.04%
2021/08/12	0.1	45.90	0	0.00	45.50	0.1	565	0.01%
2021/07/21	0	0.00	1	52.00	50.70	-1	675	-0.15%
2021/07/19	0	0.00	1	53.30	53.80	-1	843	-0.12%
2021/07/16	2	54.30	0	0.00	53.80	2	889	0.22%
2021/07/07	1	50.70	0	0.00	50.20	1	999	0.10%
2021/06/25	0	0.00	5	50.00	50.10	-5	1,127	-0.44%
2021/06/17	5	50.32	0	0.00	50.50	5	1,197	0.42%
2021/06/02	0	0.00	2	46.80	46.70	-2	1,633	-0.12%
2021/05/31	2	47.00	0	0.00	47.00	2	1,631	0.12%
2021/05/18	0	0.00	6	42.12	43.15	-6	1,674	-0.36%
2021/05/11	0.1	45.00	0	0.00	44.70	0.1	1,637	0.01%
2021/05/10	1	49.80	0	0.00	49.60	1	1,607	0.06%
2021/05/06	3	49.60	3	50.50	49.95	0	1,598	0.00%
2021/04/23	27	61.29	27	62.18	58.20	0	1,550	0.00%
2021/04/22	1	58.70	21	59.89	58.50	-20	1,438	-1.39%
2021/04/21	13	60.24	8	60.34	59.30	5	1,380	0.36%
2021/04/20	10	59.60	3	59.20	58.40	7	1,325	0.53%
2021/04/19	0	0.00	5	58.96	58.70	-5	1,314	-0.38%
2021/04/15	0	0.00	1	55.80	56.30	-1	1,292	-0.08%
2021/04/13	3	55.90	0	0.00	54.80	3	1,289	0.23%
2021/04/09	4	58.43	1	59.00	58.10	3	1,271	0.24%
2021/04/08	0	0.00	5	58.84	58.80	-5	1,272	-0.39%
2021/04/07	3	59.10	2	58.80	59.20	1	1,266	0.08%
2021/04/06	3	57.63	0	0.00	57.60	3	1,262	0.24%
2021/04/01	1	57.50	10	57.60	57.50	-9	1,257	-0.72%
2021/03/31	14	58.91	13	60.31	58.00	1	1,253	0.08%
2021/03/30	0	58.30	0	0.00	58.90	0	1,202	0.00%
2021/03/29	12	59.08	1	59.00	58.90	11	1,207	0.91%
2021/03/26	0	0.00	2	56.60	57.00	-2	1,180	-0.17%
2021/03/25	0	0.00	1	56.30	56.20	-1	1,188	-0.08%
2021/03/23	3	57.70	0	0.00	57.60	3	1,182	0.25%
2021/03/19	4	58.25	8	58.29	58.20	-4	1,185	-0.34%
2021/03/18	36	59.09	16	59.50	59.30	20	1,197	1.67%
2021/03/17	17	57.50	14	58.00	58.00	3	1,167	0.26%
2021/03/15	18	61.00	27	61.04	59.50	-9	1,177	-0.76%
2021/03/12	131	60.20	125	60.13	59.00	6	1,105	0.54%	大買/大賣/
2021/03/11	0	0.00	3	56.53	56.30	-3	976	-0.31%
2021/03/09	1	53.00	1	52.40	52.40	0	911	0.00%
2021/03/03	0	0.00	1	51.70	51.80	-1	970	-0.10%
2021/03/02	0	0.00	6.2	52.35	51.00	-6.2	1,028	-0.60%
2021/02/26	1	52.00	2	52.50	52.10	-1	1,051	-0.10%
2021/02/25	0	0.00	4	52.90	53.10	-4	1,071	-0.37%
2021/02/23	1	54.10	0	0.00	53.90	1	1,117	0.09%
2021/02/18	2	51.20	1	51.40	51.80	1	1,128	0.09%
2021/02/05	0	0.00	1	49.75	49.30	-1	1,149	-0.09%
2021/01/27	1	49.30	1	49.00	49.05	0	1,279	0.00%
2021/01/25	2	50.30	0	0.00	50.20	2	1,312	0.15%
2021/01/21	0	0.00	2	49.00	48.90	-2	1,336	-0.15%
2021/01/20	2	48.40	0	0.00	48.65	2	1,364	0.15%
2021/01/18	0	0.00	2	49.43	51.40	-2	1,389	-0.14%
2021/01/15	0	0.00	1	51.00	50.70	-1	1,388	-0.07%
2021/01/13	1	55.00	0	0.00	54.30	1	1,415	0.07%
2021/01/12	8	56.50	0	0.00	54.30	8	1,654	0.48%
2021/01/05	1	56.20	0	0.00	56.20	1	1,814	0.06%
2021/01/04	0	0.00	1	55.90	56.80	-1	1,833	-0.05%
2020/12/25	0	0.00	0.1	55.60	54.10	-0.1	1,910	0.00%
2020/12/23	5	54.80	0	0.00	54.80	5	1,950	0.26%
2020/12/22	23	53.85	0	0.00	53.00	23	1,976	1.16%
2020/12/21	1	53.10	0	0.00	53.00	1	2,009	0.05%
2020/12/16	2	54.40	0	0.00	54.40	2	2,173	0.09%
2020/12/11	1	55.00	0	0.00	53.60	1	2,258	0.04%
2020/12/10	0	0.00	3	56.40	55.30	-3	2,339	-0.13%
2020/12/09	1	56.20	2	56.70	56.10	-1	2,353	-0.04%
2020/12/08	0	0.00	1	57.20	57.30	-1	2,431	-0.04%
2020/12/07	1	58.80	0	0.00	58.10	1	2,551	0.04%
2020/12/04	0	0.00	1	60.00	59.60	-1	2,568	-0.04%
2020/12/02	3	61.37	0	0.00	59.80	3	2,656	0.11%
2020/11/30	0	0.00	1	60.50	60.00	-1	2,808	-0.04%
2020/11/26	1	60.80	0	0.00	60.90	1	2,983	0.03%
2020/11/25	1	60.70	1	60.00	60.00	0	3,134	0.00%
2020/11/24	10	60.10	0	0.00	59.30	10	3,220	0.31%
2020/11/23	50	60.29	50	60.57	59.00	0	3,559	0.00%
2020/11/19	0	0.00	2	58.60	58.60	-2	4,037	-0.05%
2020/11/16	0	0.00	0.1	57.20	57.50	-0.1	4,357	0.00%
2020/11/13	0	0.00	4	57.05	56.60	-4	4,450	-0.09%
2020/11/11	2	57.00	0	0.00	57.20	2	4,929	0.04%
2020/11/10	0.5	55.60	0	0.00	55.40	0.5	5,216	0.01%
2020/11/09	12	56.68	12	56.92	57.60	0	5,337	0.00%
2020/11/03	5	54.36	5	54.60	54.60	0	5,427	0.00%
2020/10/30	1	55.20	0	0.00	52.90	1	5,444	0.02%
2020/10/28	0	0.00	5	54.60	54.60	-5	5,475	-0.09%
2020/10/20	2	61.00	25	63.47	60.80	-23	5,533	-0.42%
2020/10/19	110	61.80	81	61.86	62.00	29	5,309	0.55%	大買/
2020/10/15	1	57.90	4	58.75	58.90	-3	5,214	-0.06%
2020/10/14	1	58.20	0	0.00	59.50	1	5,206	0.02%
2020/10/13	61	58.36	63	58.35	59.10	-2	5,187	-0.04%
2020/10/12	0	0.00	0.3	55.90	55.90	-0.3	5,136	-0.01%
2020/10/08	0	0.00	30	59.00	58.50	-30	5,107	-0.59%
2020/10/06	5	60.90	5	60.70	58.80	0	5,061	0.00%
2020/09/29	1	57.40	0	0.00	56.40	1	5,029	0.02%
2020/09/22	2	61.30	2	61.40	61.60	0	4,905	0.00%
2020/09/21	2	60.85	0.2	60.90	60.90	1.8	4,844	0.04%
2020/09/18	5	63.70	4	63.85	64.10	1	4,747	0.02%
2020/09/16	5	65.84	0.1	64.30	64.40	4.9	4,692	0.10%
2020/09/15	44	69.21	73	69.25	67.10	-29	4,616	-0.63%
2020/09/14	33	68.10	1	67.20	68.70	32	4,513	0.71%
2020/09/11	1.2	67.72	2	68.15	66.20	-0.8	4,457	-0.02%
2020/09/10	50	67.38	53	67.75	66.90	-3	4,349	-0.07%
2020/09/09	1	64.70	1	63.90	65.00	0	4,217	0.00%
2020/09/08	1	64.80	3	65.00	65.50	-2	4,185	-0.05%
2020/09/07	0	0.00	1	66.20	64.80	-1	4,147	-0.02%
2020/09/04	8	66.46	7	66.94	66.90	1	4,093	0.02%
2020/09/03	4	66.93	1	65.80	65.50	3	4,017	0.07%
2020/09/02	2	66.90	0	0.00	67.80	2	3,910	0.05%
2020/09/01	7	69.43	5	69.54	68.10	2	3,833	0.05%
2020/08/31	202	73.46	214	73.13	69.80	-12	3,714	-0.32%	大買/大賣/
2020/08/28	13	68.15	0	0.00	68.70	13	3,505	0.37%
2020/08/27	298	70.63	305	70.64	69.70	-7	3,400	-0.21%	大買/大賣/
2020/08/26	243	68.78	358.5	68.52	66.60	-115.5	3,042	-3.80%	大買/大賣/鉅額交易
2020/08/25	272	63.25	158.1	62.37	65.50	113.9	2,696	4.22%	大買/大賣/鉅額交易
2020/08/24	2	58.45	1	59.10	59.60	1	2,505	0.04%
2020/08/21	42	61.42	43	61.29	61.00	-1	2,402	-0.04%
2020/08/20	4	59.08	3	58.57	57.50	1	2,270	0.04%
2020/08/19	2	62.10	1	62.30	60.70	1	2,152	0.05%
2020/08/18	117	64.50	120	64.09	63.50	-3	2,035	-0.15%	大買/大賣/
2020/08/17	132	60.06	130	60.19	61.00	2	1,762	0.11%	大買/大賣/
2020/08/14	213	56.64	208	56.78	56.00	5	1,535	0.33%	大買/大賣/
2020/08/13	120	52.03	125	51.83	52.90	-5	1,232	-0.41%	大買/大賣/
2020/08/11	1	47.25	1	47.20	47.20	0	1,061	0.00%
2020/08/10	3	47.65	0	0.00	47.00	3	1,039	0.29%
2020/08/07	0	0.00	1	48.75	49.50	-1	978	-0.10%
2020/08/03	0	0.00	1	46.20	46.90	-1	867	-0.12%
2020/07/31	32	45.94	31	45.86	46.25	1	828	0.12%
2020/07/30	0	0.00	3	43.60	44.20	-3	683	-0.44%
2020/07/28	2	39.75	0	0.00	39.90	2	651	0.31%
2020/07/23	2	43.78	2	42.93	43.00	0	621	0.00%
2020/07/22	0	0.00	1	41.60	41.75	-1	598	-0.17%
2020/07/20	1	41.75	0	0.00	41.75	1	587	0.17%
2020/07/15	0	0.00	62	39.17	39.15	-62	564	-10.99%
2020/07/10	1	40.50	0	0.00	39.85	1	568	0.18%
2020/07/09	62	43.58	0	0.00	42.35	62	557	11.13%
2020/07/08	1	42.80	1	43.75	43.85	0	544	0.00%
2020/07/01	1	40.40	0	0.00	39.70	1	500	0.20%
2020/06/22	0	0.00	3	39.27	39.10	-3	506	-0.59%
2020/06/11	0	0.00	1	38.60	37.70	-1	548	-0.18%
2020/06/05	0	0.00	1	40.95	40.95	-1	589	-0.17%
2020/06/04	0	0.00	0.1	41.30	41.30	-0.1	594	-0.01%
2020/06/02	0	0.00	0.1	40.55	40.65	-0.1	598	-0.02%
2020/05/21	0.1	42.00	0	0.00	42.00	0.1	613	0.02%
2020/05/20	0	0.00	8	40.22	40.50	-8	601	-1.33%
2020/05/13	0	0.00	3	40.70	40.60	-3	601	-0.50%
2020/05/08	5	40.64	18	40.12	40.60	-13	620	-2.10%
2020/05/04	1	38.00	0	0.00	38.25	1	613	0.16%
2020/04/09	0	0.00	1	32.50	32.25	-1	734	-0.14%
2020/04/08	0	0.00	3	31.85	32.40	-3	764	-0.39%
2020/04/07	2	30.80	5	31.43	31.50	-3	854	-0.35%
2020/04/01	2	30.10	0	0.00	30.20	2	873	0.23%
2020/03/31	4	29.89	0	0.00	29.85	4	923	0.43%
2020/03/24	0	0.00	1	27.30	27.00	-1	963	-0.10%
2020/03/23	1	25.90	0	0.00	26.45	1	959	0.10%
2020/03/17	0	0.00	12	27.60	27.60	-12	948	-1.27%
2020/03/16	0	0.00	5	29.55	29.20	-5	939	-0.53%
2020/03/12	0	0.00	1	36.80	35.50	-1	891	-0.11%
2020/03/09	10	40.06	0	0.00	40.00	10	881	1.13%
2020/03/02	2	41.05	0	0.00	40.60	2	882	0.23%
2020/02/26	3	42.65	0	0.00	42.55	3	849	0.35%
2020/02/24	0	0.00	1	42.75	42.90	-1	848	-0.12%
2020/02/21	0	0.00	1	43.15	43.15	-1	848	-0.12%
2020/02/20	1	44.15	10	43.95	43.50	-9	848	-1.06%
2020/02/18	0	0.00	4	42.98	42.80	-4	842	-0.48%
2020/02/17	2	42.25	0	0.00	42.40	2	843	0.24%
2020/02/14	0	0.00	2	43.00	42.80	-2	848	-0.24%
2020/02/13	1	42.35	1	42.50	42.45	0	853	0.00%
2020/02/12	12	42.98	22	43.08	43.40	-10	860	-1.16%
2020/02/11	0	0.00	1	40.85	41.15	-1	844	-0.12%
2020/02/07	1	40.60	2	41.30	40.60	-1	860	-0.12%
2020/02/06	3	41.70	1	41.95	41.90	2	861	0.23%
2020/02/05	1	42.00	2	41.00	40.65	-1	857	-0.12%
2020/01/31	10	41.75	0	0.00	42.30	10	854	1.17%
2020/01/30	15	43.78	0	0.00	43.75	15	855	1.75%
2020/01/14	1	50.20	0	0.00	50.30	1	907	0.11%
2020/01/10	2	49.20	1	48.55	49.00	1	966	0.10%
2020/01/08	1	49.50	0	0.00	49.35	1	1,007	0.10%
2020/01/07	0	0.00	23	50.40	50.00	-23	1,040	-2.21%
2020/01/06	2	52.15	0	0.00	51.80	2	1,051	0.19%
2020/01/03	0.5	52.20	4.1	52.67	52.40	-3.6	1,062	-0.33%
2020/01/02	1	53.80	2	52.75	52.50	-1	1,078	-0.09%
2019/12/31	31	53.68	35	53.67	53.00	-4	1,057	-0.38%
2019/12/30	3	51.80	1	51.80	51.90	2	981	0.20%
2019/12/27	5	51.88	0	0.00	51.80	5	1,072	0.47%
2019/12/26	5	52.30	22.1	52.63	52.30	-17.1	1,138	-1.50%
2019/12/25	10	50.82	48	51.30	52.10	-38	1,097	-3.46%
2019/12/24	0	0.00	5	49.50	49.20	-5	1,049	-0.48%
2019/12/18	0	0.00	1	49.65	49.60	-1	1,044	-0.10%
2019/12/17	2	49.85	21	49.55	49.30	-19	1,046	-1.82%
2019/12/13	1	48.70	3	48.10	48.95	-2	1,054	-0.19%
2019/12/11	1	48.65	1	48.90	48.60	0	1,075	0.00%
2019/12/06	1	48.30	0	0.00	47.60	1	1,070	0.09%
2019/12/02	5	46.00	0	0.00	45.90	5	1,084	0.46%
2019/11/22	0	0.00	1	47.10	46.90	-1	1,138	-0.09%
2019/11/20	1	46.60	0	0.00	46.90	1	1,148	0.09%
2019/11/12	1	47.80	0	0.00	48.00	1	1,171	0.09%
2019/11/11	9	47.97	0	0.00	47.60	9	1,174	0.77%
2019/11/07	0.8	49.50	0	0.00	49.40	0.8	1,167	0.06%
2019/11/06	2	50.50	0	0.00	50.30	2	1,157	0.17%
2019/11/05	0	0.00	6	50.85	51.30	-6	1,151	-0.52%
2019/11/04	1.9	50.91	0	0.00	50.70	1.9	1,153	0.16%
2019/10/30	1	51.40	0	0.00	51.20	1	1,141	0.09%
2019/10/29	2	52.50	0	0.00	51.60	2	1,143	0.17%
2019/10/28	53	53.49	61	53.53	52.90	-8	1,133	-0.71%
2019/10/25	1	51.70	6	52.15	52.00	-5	1,108	-0.45%
2019/10/24	1	51.70	0	0.00	52.40	1	1,109	0.09%
2019/10/23	4	52.48	0	0.00	52.00	4	1,107	0.36%
2019/10/22	6	53.92	5	53.00	52.80	1	1,119	0.09%
2019/10/21	4	53.95	75	52.64	53.30	-71	1,124	-6.32%
2019/10/18	7.5	52.28	10	52.30	52.00	-2.5	1,085	-0.23%
2019/10/17	14	52.71	0	0.00	52.70	14	1,072	1.30%
2019/10/16	9	53.14	21	53.03	52.30	-12	1,073	-1.12%
2019/10/15	15	52.66	5	52.78	52.60	10	1,056	0.95%
2019/10/14	16	51.09	11	51.47	51.60	5	1,020	0.49%
2019/10/09	5.4	51.87	0	0.00	51.80	5.4	997	0.54%
2019/10/08	29	51.83	30	52.12	52.10	-1	982	-0.10%
2019/10/07	0	0.00	0.1	50.20	50.20	-0.1	962	-0.01%
2019/10/04	5	50.76	0	0.00	50.60	5	998	0.50%
2019/10/03	68	52.32	48	52.50	50.90	20	988	2.02%
2019/10/02	128	51.26	90	51.97	51.90	38	898	4.23%	大買/
2019/09/27	1	47.60	0	0.00	47.70	1	827	0.12%
2019/09/24	0	0.00	3	49.10	49.05	-3	1,005	-0.30%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,028	-0.10%
2019/09/12	0	0.00	1	48.30	48.40	-1	1,040	-0.10%
2019/09/10	1	47.80	1	47.80	47.70	0	1,052	0.00%
2019/09/09	2	48.90	0	0.00	48.80	2	1,045	0.19%
2019/09/03	32	50.29	29	50.21	49.00	3	1,036	0.29%
2019/08/30	0	0.00	2	47.70	47.30	-2	995	-0.20%
2019/08/28	0	0.00	5	45.95	46.85	-5	1,029	-0.49%
2019/08/27	4	46.35	0	0.00	46.15	4	1,041	0.38%
2019/08/26	3	45.97	0	0.00	45.75	3	1,046	0.29%
2019/08/23	4	48.00	0	0.00	47.45	4	1,058	0.38%
2019/08/13	4	44.94	1	44.80	44.80	3	1,113	0.27%
2019/08/06	1	43.80	0	0.00	44.50	1	1,192	0.08%
2019/08/02	1	46.25	0	0.00	46.10	1	1,211	0.08%
2019/08/01	1	47.50	0	0.00	47.35	1	1,231	0.08%
2019/07/29	0	0.00	2	49.00	48.70	-2	1,235	-0.16%
2019/07/25	1	48.60	0	0.00	49.00	1	1,246	0.08%
2019/07/24	2	48.80	0	0.00	48.95	2	1,246	0.16%
2019/07/23	2	52.20	0	0.00	52.10	2	1,232	0.16%
2019/07/18	4	51.18	0	0.00	51.00	4	1,242	0.32%
2019/07/17	19	52.58	4	52.40	52.30	15	1,246	1.20%
2019/07/16	5	52.20	0	0.00	52.30	5	1,229	0.41%
2019/07/15	2.1	52.40	2	52.20	52.30	0.1	1,234	0.01%
2019/07/11	0	0.00	1	52.40	52.00	-1	1,253	-0.08%
2019/07/10	6	51.02	0	0.00	52.60	6	1,249	0.48%
2019/07/08	0	0.00	1	52.20	52.30	-1	1,215	-0.08%
2019/07/05	20	52.05	0	0.00	52.00	20	1,223	1.63%
2019/07/04	0	0.00	1	51.90	52.30	-1	1,262	-0.08%
2019/07/03	1	52.30	1	52.90	52.10	0	1,287	0.00%
2019/07/02	77	54.59	74	54.87	53.70	3	1,299	0.23%
2019/06/28	1	49.50	0	0.00	49.60	1	1,226	0.08%
2019/06/27	1	49.90	0	0.00	50.00	1	1,463	0.07%
2019/06/25	1	49.50	0	0.00	49.50	1	1,632	0.06%
2019/06/24	2	50.70	4	50.80	50.70	-2	1,710	-0.12%
2019/06/21	3	50.53	5	50.92	50.50	-2	1,812	-0.11%
2019/06/20	11	49.88	14	49.78	50.40	-3	1,813	-0.17%
2019/06/19	3	48.02	0	0.00	48.15	3	1,888	0.16%
2019/06/14	1	47.60	0	0.00	47.50	1	1,957	0.05%
2019/06/05	1	48.00	0	0.00	47.15	1	2,188	0.05%
2019/06/04	1	46.65	1	46.70	46.70	0	2,193	0.00%
2019/06/03	1	45.90	1	45.30	45.10	0	2,332	0.00%
2019/05/31	1	46.95	0	0.00	46.80	1	2,334	0.04%
2019/05/30	1	46.10	0	0.00	46.80	1	2,348	0.04%
2019/05/29	5	46.30	0	0.00	46.00	5	2,372	0.21%
2019/05/28	2	45.45	1	44.45	45.45	1	2,389	0.04%
2019/05/27	1	44.25	0	0.00	44.10	1	2,443	0.04%
2019/05/23	1	46.10	0	0.00	45.60	1	2,644	0.04%
2019/05/22	1	47.45	2	47.35	47.35	-1	2,721	-0.04%
2019/05/17	7	50.44	6	50.53	49.30	1	3,321	0.03%
2019/05/16	1	50.80	0	0.00	50.70	1	3,340	0.03%
2019/05/15	2	51.65	0	0.00	51.40	2	3,402	0.06%
2019/05/13	0	0.00	5	48.90	49.15	-5	3,426	-0.15%
2019/05/10	3	51.30	12	51.08	50.60	-9	3,414	-0.26%
2019/05/09	3	52.40	0	0.00	50.70	3	3,411	0.09%
2019/05/07	26	54.29	24	54.50	54.30	2	3,413	0.06%
2019/05/06	2	53.30	0	0.00	52.90	2	3,468	0.06%
2019/04/23	12	56.60	0	0.00	56.60	12	3,513	0.34%
2019/04/19	6	58.13	0	0.00	57.20	6	3,508	0.17%
2019/04/18	5	57.80	0	0.00	57.90	5	3,527	0.14%
2019/04/17	0	0.00	3	59.20	58.40	-3	3,562	-0.08%
2019/04/16	13	58.24	1	58.20	58.50	12	3,560	0.34%
2019/04/15	2	59.20	0	0.00	59.10	2	3,559	0.06%
2019/04/10	2	58.80	3	59.40	58.80	-1	3,562	-0.03%
2019/04/09	2	60.70	0	0.00	60.30	2	3,519	0.06%
2019/04/08	6	62.20	0	0.00	61.70	6	3,489	0.17%
2019/04/02	1	62.10	0	0.00	62.40	1	3,439	0.03%
2019/04/01	16	63.85	4	63.45	62.40	12	3,392	0.35%
2019/03/29	3	60.50	1	60.50	61.10	2	3,154	0.06%
2019/03/28	2	58.90	0	0.00	58.70	2	3,055	0.07%
2019/03/27	20	61.00	25	61.16	61.20	-5	3,016	-0.17%
2019/03/26	115	60.56	127	60.75	60.00	-12	2,935	-0.41%	大買/大賣/
2019/03/25	38	59.06	25	58.59	58.80	13	2,840	0.46%
2019/03/22	17	60.12	14	60.25	59.50	3	2,813	0.11%
2019/03/21	2	57.95	0	0.00	57.70	2	2,705	0.07%
2019/03/14	19	60.05	20	60.18	58.90	-1	2,648	-0.04%
2019/03/13	1	58.00	0	0.00	57.60	1	2,581	0.04%
2019/03/08	0	0.00	3	57.60	57.80	-3	2,694	-0.11%
2019/03/07	81	61.30	81	61.30	58.40	0	2,698	0.00%
2019/03/06	1	58.70	1	58.20	58.40	0	2,637	0.00%
2019/02/26	0	0.00	5	59.56	59.90	-5	2,680	-0.19%
2019/02/25	20	60.60	23	60.52	60.90	-3	2,650	-0.11%
2019/02/22	7	60.13	1	58.40	58.60	6	2,592	0.23%
2019/02/20	88	62.12	88	62.22	62.50	0	2,476	0.00%
2019/02/19	258	58.38	256	58.69	59.20	2	2,392	0.08%	大買/大賣/
2019/02/18	379	55.87	380	56.58	56.60	-1	2,141	-0.05%	大買/大賣/
2019/02/14	17	52.85	22	53.36	52.80	-5	2,144	-0.23%
2019/02/13	10	51.70	10	52.19	51.20	0	2,258	0.00%
2019/02/12	6	50.25	2	50.10	50.20	4	2,271	0.18%
2019/01/29	1	49.00	0	0.00	48.95	1	2,248	0.04%
2019/01/25	20	50.96	20	51.07	49.55	0	2,244	0.00%
2019/01/24	65	48.58	65	49.04	49.50	0	2,204	0.00%
2018/12/26	2	44.13	2	44.00	43.80	0	2,335	0.00%
2018/12/19	2	46.10	2	46.25	45.70	0	2,335	0.00%
2018/12/18	0	0.00	1	46.15	45.80	-1	2,347	-0.04%
2018/12/10	13	45.95	10	46.12	45.10	3	2,454	0.12%
2018/12/07	3	49.10	0	0.00	49.10	3	2,431	0.12%
2018/12/05	1	50.40	16	50.41	51.40	-15	2,443	-0.61%
2018/12/04	2	53.10	20	53.63	51.70	-18	2,484	-0.72%
2018/12/03	17	53.12	0	0.00	53.50	17	2,531	0.67%
2018/11/30	1	50.80	0	0.00	50.80	1	2,542	0.04%
2018/11/29	45	52.52	34	52.94	50.60	11	2,518	0.44%
2018/11/28	2	50.80	2	51.15	50.80	0	2,436	0.00%
2018/11/26	8	50.09	9	50.56	50.00	-1	2,414	-0.04%
2018/11/23	1	48.20	0	0.00	47.80	1	2,392	0.04%
2018/11/21	0	0.00	2	47.40	49.70	-2	2,452	-0.08%
2018/11/20	8	48.76	6	48.89	48.30	2	2,519	0.08%
2018/11/16	105	52.94	106	53.25	51.00	-1	2,557	-0.04%	大買/大賣/
2018/11/14	6	51.77	6	52.03	50.40	0	2,466	0.00%
2018/11/13	84	50.89	84	51.28	51.20	0	2,473	0.00%
2018/11/12	20	52.02	20	52.56	49.20	0	2,450	0.00%
2018/11/09	33	48.10	30	48.17	50.60	3	2,373	0.13%
2018/11/01	4	45.14	4	45.44	45.00	0	2,678	0.00%
2018/10/12	0	47.20	0	0.00	47.05	0	3,456	0.00%
2018/10/05	0	0.00	1	53.50	51.60	-1	3,429	-0.03%
2018/10/04	2	57.10	0	0.00	57.00	2	3,353	0.06%
2018/10/01	1	58.30	1	59.20	59.40	0	3,374	0.00%
2018/09/20	0	0.00	1	58.00	55.80	-1	3,485	-0.03%
2018/09/19	1	58.00	0	0.00	57.60	1	3,491	0.03%
2018/09/18	25	60.96	24	61.21	58.70	1	3,559	0.03%
2018/09/14	0	0.00	1	60.00	59.90	-1	3,556	-0.03%
2018/09/12	4	57.73	3	58.00	57.50	1	3,538	0.03%
2018/09/11	2	60.80	0	0.00	60.10	2	3,538	0.06%
2018/09/07	1	65.50	3	64.00	64.00	-2	3,492	-0.06%
2018/09/05	2	70.65	1	70.30	70.00	1	3,549	0.03%
2018/09/03	0	0.00	6	70.10	68.80	-6	3,867	-0.16%
2018/08/28	0	0.00	1	71.70	70.70	-1	4,029	-0.02%
2018/08/27	7	70.17	10	70.45	71.10	-3	3,965	-0.08%
2018/08/24	0	0.00	1	67.50	68.30	-1	3,865	-0.03%
2018/08/23	1	68.60	1	68.90	66.30	0	3,822	0.00%
2018/08/22	11	69.40	10	69.12	68.50	1	3,795	0.03%
2018/08/21	0	0.00	1	69.80	69.80	-1	3,817	-0.03%
2018/08/20	0	0.00	4	69.90	70.00	-4	3,833	-0.10%
2018/08/17	4	69.73	3	69.60	69.00	1	3,815	0.03%
2018/08/16	9	68.80	0	0.00	69.60	9	3,728	0.24%
2018/08/15	42	68.96	41	68.77	67.70	1	3,637	0.03%
2018/08/13	32	69.15	32	69.63	70.00	0	3,544	0.00%
2018/08/10	0	0.00	2	75.10	72.80	-2	3,521	-0.06%
2018/08/09	0	0.00	1	73.70	75.00	-1	3,532	-0.03%
2018/08/08	21	76.00	14	75.94	74.30	7	3,486	0.20%
2018/08/07	30	74.90	31	75.02	75.50	-1	3,409	-0.03%
2018/08/06	4	72.58	1	73.10	72.90	3	3,354	0.09%
2018/08/01	6	72.73	5	73.12	72.20	1	3,287	0.03%
2018/07/31	119	69.51	117	69.87	72.90	2	3,172	0.06%	大買/大賣/
2018/07/30	12	65.90	17	65.96	66.30	-5	3,113	-0.16%
2018/07/27	2	64.50	0	0.00	64.30	2	3,069	0.07%
2018/07/26	1	65.00	0	0.00	65.00	1	3,068	0.03%
2018/07/24	1	69.50	1	69.70	69.50	0	3,079	0.00%
2018/07/13	1	76.40	0	0.00	77.80	1	3,239	0.03%
2018/07/05	1	78.50	3	76.10	76.40	-2	3,287	-0.06%
2018/07/04	2	79.60	0	0.00	78.80	2	3,312	0.06%
2018/07/02	0	0.00	3	84.00	84.40	-3	3,315	-0.09%
2018/06/29	0	0.00	1	83.90	83.50	-1	3,463	-0.03%
2018/06/28	0	0.00	1	84.40	85.00	-1	3,455	-0.03%
2018/06/27	3	88.50	1	85.60	86.70	2	3,429	0.06%
2018/06/26	0	0.00	1	82.80	85.90	-1	3,356	-0.03%
2018/06/25	1	83.00	15	81.83	81.70	-14	3,342	-0.42%
2018/06/21	6	82.32	0	0.00	81.10	6	3,396	0.18%
2018/06/19	0	0.00	1	83.70	83.30	-1	3,431	-0.03%
2018/06/15	0	0.00	3	87.47	86.30	-3	3,423	-0.09%
2018/06/14	14	87.93	11	88.25	87.30	3	3,427	0.09%
2018/06/13	25	89.12	128	93.66	85.00	-103	3,478	-2.96%	大賣/鉅額交易
2018/06/12	554	90.35	463	90.24	92.80	91	3,321	2.74%	大買/大賣/
2018/06/11	55	83.44	40	83.37	84.40	15	3,215	0.47%
2018/06/08	5	82.60	9	81.31	79.80	-4	3,387	-0.12%
2018/06/07	36	80.50	32	80.93	81.10	4	3,341	0.12%
2018/06/06	55	77.27	55	77.11	76.70	0	3,243	0.00%
2018/06/01	1	73.10	0	0.00	72.60	1	3,236	0.03%
2018/05/30	2	71.20	2	73.05	74.10	0	3,281	0.00%
2018/05/29	0	0.00	2	74.60	73.70	-2	3,283	-0.06%
2018/05/28	2	78.80	2	79.00	78.20	0	3,273	0.00%
2018/05/25	30	78.76	30	78.59	77.70	0	3,269	0.00%
2018/05/23	1	78.40	5	77.24	77.10	-4	3,381	-0.12%
2018/05/22	8	77.08	11	77.93	76.50	-3	3,484	-0.09%
2018/05/21	1	76.70	0	0.00	75.60	1	3,500	0.03%
2018/05/18	1	76.30	1	76.10	75.50	0	3,537	0.00%
2018/05/17	1	75.80	43	75.10	73.20	-42	3,539	-1.19%
2018/05/16	44	73.17	0	0.00	73.00	44	3,528	1.25%
2018/05/15	0	0.00	1	74.70	74.00	-1	3,579	-0.03%
2018/05/14	13	75.25	12	75.88	76.60	1	3,632	0.03%
2018/05/11	4	71.65	7	71.50	72.20	-3	3,599	-0.08%
2018/05/10	2	69.90	2	71.00	69.90	0	3,585	0.00%
2018/05/09	9	70.59	9	70.89	70.70	0	3,596	0.00%
2018/05/08	2	70.50	4	70.33	69.20	-2	3,613	-0.06%
2018/05/07	111	68.52	111	68.63	71.00	0	3,628	0.00%	大買/大賣/
2018/05/04	1	66.00	4	65.18	65.40	-3	3,593	-0.08%
2018/05/03	19	64.99	18	65.17	65.00	1	3,684	0.03%
2018/05/02	58	64.04	67	64.29	63.30	-9	3,714	-0.24%
2018/04/30	18	61.01	8	62.03	61.20	10	3,861	0.26%
2018/04/27	4	62.45	4	62.50	63.50	0	3,934	0.00%
2018/04/26	21	64.30	21	63.53	61.20	0	4,041	0.00%
2018/04/25	11	63.55	20	62.86	63.30	-9	4,182	-0.22%
2018/04/24	16	67.90	3	69.17	67.30	13	4,274	0.30%
2018/04/23	14	74.93	14	75.60	74.70	0	4,461	0.00%
2018/04/20	1	79.30	0	0.00	78.80	1	4,753	0.02%
2018/04/19	3	83.73	2	84.80	82.20	1	4,844	0.02%
2018/04/18	1	82.50	0	0.00	83.70	1	4,958	0.02%
2018/04/17	1	81.80	3	82.10	81.70	-2	4,990	-0.04%
2018/04/16	0	0.00	16	85.34	83.60	-16	5,033	-0.32%
2018/04/13	37	85.11	9	84.94	84.60	28	5,098	0.55%
2018/04/12	5	85.16	5	84.30	82.00	0	5,107	0.00%
2018/04/11	0	0.00	1	82.50	82.60	-1	5,155	-0.02%
2018/04/10	8	85.16	20	85.16	81.00	-12	5,234	-0.23%
2018/04/09	22	83.80	15	83.02	84.50	7	5,411	0.13%
2018/04/03	1	82.50	1	80.80	80.80	0	5,541	0.00%
2018/04/02	259	84.09	255	84.67	84.20	4	5,829	0.07%	大買/大賣/
2018/03/31	3	77.97	3	78.27	78.80	0	5,916	0.00%
2018/03/30	1	77.80	3	76.93	76.60	-2	6,342	-0.03%
2018/03/29	0	0.00	3	76.50	76.10	-3	6,778	-0.04%
2018/03/27	94	77.48	91	77.77	77.70	3	7,222	0.04%
2018/03/26	5	73.84	7	73.49	73.60	-2	7,576	-0.03%
2018/03/23	12	72.46	15	72.17	72.50	-3	7,875	-0.04%
2018/03/22	9	77.31	8	78.31	76.40	1	7,989	0.01%
2018/03/20	1	80.10	0	0.00	79.20	1	8,118	0.01%
2018/03/19	898	84.38	894	84.53	82.10	4	8,372	0.05%	大買/大賣/
2018/03/16	62	83.00	2	84.00	82.00	60	8,294	0.72%
2018/03/15	1,145	84.16	1,241	84.25	83.20	-96	8,294	-1.16%	大買/大賣/
2018/03/14	154	83.79	58	83.81	83.10	96	8,208	1.17%	大買/
2018/03/13	7	78.27	7	78.26	77.80	0	8,000	0.00%
2018/03/12	4	78.18	4	78.25	77.60	0	8,013	0.00%
2018/03/09	6	75.47	6	76.27	74.90	0	8,052	0.00%
2018/03/08	2	74.05	2	75.05	75.50	0	8,097	0.00%
2018/03/07	37	76.06	37	76.44	73.90	0	8,155	0.00%
2018/03/02	1	78.80	1	78.20	77.90	0	8,363	0.00%
2018/03/01	0	0.00	22	77.27	77.80	-22	8,515	-0.26%
2018/02/27	0	0.00	2	79.75	78.60	-2	8,703	-0.02%
2018/02/26	3	80.00	14	79.86	79.40	-11	8,955	-0.12%
2018/02/23	7	81.97	5	81.08	80.00	2	9,152	0.02%
2018/02/22	116	77.69	138	78.14	81.40	-22	9,186	-0.24%	大買/大賣/
2018/02/21	3	72.70	3	73.20	74.00	0	9,080	0.00%
2018/02/12	1	71.40	1	72.00	71.00	0	9,039	0.00%
2018/02/09	17	65.90	14	65.67	69.50	3	9,005	0.03%
2018/02/08	2	69.50	3	71.00	70.00	-1	8,981	-0.01%
2018/02/07	3	68.93	3	70.07	68.50	0	8,968	0.00%
2018/02/06	45	68.56	4	69.78	68.00	41	8,947	0.46%
2018/02/05	10	75.10	1	75.50	75.30	9	8,939	0.10%
2018/02/01	1	80.50	1	78.90	78.50	0	8,976	0.00%
2018/01/30	17	79.36	20	79.88	78.00	-3	8,949	-0.03%
2018/01/29	34	81.49	17	82.02	81.10	17	9,020	0.19%
2018/01/26	11	79.88	70	78.25	79.50	-59	8,964	-0.66%
2018/01/25	15	78.75	13	78.52	78.20	2	8,852	0.02%
2018/01/24	161	79.79	156	79.94	81.90	5	8,789	0.06%	大買/大賣/
2018/01/23	3	84.50	4	85.20	84.60	-1	8,582	-0.01%
2018/01/22	5	85.40	5	84.62	87.40	0	8,466	0.00%
2018/01/19	14	86.29	14	86.85	85.20	0	8,367	0.00%
2018/01/18	34	93.57	33	94.24	89.50	1	8,184	0.01%
2018/01/17	179	99.09	187	99.08	97.60	-8	8,035	-0.10%	大買/大賣/
2018/01/16	463	95.30	498	95.50	95.80	-35	7,777	-0.45%	大買/大賣/
2018/01/15	146	90.16	106	90.30	89.90	40	7,450	0.54%	大買/大賣/
2018/01/12	28	89.38	30	89.89	87.90	-2	7,351	-0.03%
2018/01/11	6	86.17	4	86.63	85.90	2	7,217	0.03%
2018/01/10	8	86.48	8	86.68	85.20	0	7,196	0.00%
2018/01/09	6	83.83	4	84.20	85.00	2	7,130	0.03%
2018/01/08	3	85.93	4	86.68	86.20	-1	7,061	-0.01%
2018/01/05	13	89.08	13	88.75	87.80	0	6,990	0.00%
2018/01/04	4	85.55	4	85.88	87.10	0	6,904	0.00%
2018/01/03	72	89.43	67	89.95	88.30	5	6,819	0.07%
2018/01/02	3	85.67	13	85.44	85.70	-10	6,597	-0.15%