達邁 (3645)-兆豐-新竹券商分點個股進出

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
▲0.50
漲幅
+1.21%
成交量
554張
產業
上市電子零組件類股
276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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	41.40	0	0.00	41.40	2	2,259	0.09%
2024/05/17	0	0.00	2	41.90	41.85	-2	2,260	-0.09%
2024/05/16	0	0.00	2	42.45	42.30	-2	2,268	-0.09%
2024/05/15	0	0.00	0.3	42.50	41.90	-0.3	2,281	-0.01%
2024/05/14	1	41.85	0	0.00	42.25	1	2,286	0.04%
2024/05/13	1	42.70	2.7	43.43	42.25	-1.7	2,297	-0.07%
2024/05/10	1	43.15	0	0.00	43.25	1	2,293	0.04%
2024/05/09	1	43.35	1	43.45	43.45	0	2,299	0.00%
2024/05/06	0	0.00	0.2	43.85	43.90	-0.2	2,292	-0.01%
2024/05/03	1.5	45.81	0	0.00	44.25	1.5	2,298	0.06%
2024/05/02	3	43.45	0	0.00	44.80	3	2,296	0.13%
2024/04/30	3	43.55	0	0.00	43.80	3	2,297	0.13%
2024/04/24	1.5	44.97	0.2	44.85	44.60	1.4	2,303	0.06%
2024/04/18	2	46.68	0	0.00	46.55	2	2,213	0.09%
2024/04/16	0	0.00	10	43.63	43.75	-10	2,190	-0.46%
2024/04/11	0.7	46.90	3	46.60	46.65	-2.4	2,096	-0.11%
2024/04/10	10	47.35	0	0.00	47.05	10	2,079	0.48%
2024/04/09	7	45.01	5	45.31	45.50	2	2,006	0.10%
2024/04/08	1	43.45	1	41.95	44.15	0	1,875	0.00%
2024/03/26	1	41.20	0	0.00	40.50	1	2,028	0.05%
2024/03/25	1	40.60	0	0.00	41.00	1	2,077	0.05%
2024/03/20	0	0.00	2	40.53	40.15	-2	2,160	-0.09%
2024/03/13	1	42.35	2	43.45	42.00	-1	2,334	-0.04%
2024/03/11	1	43.50	1	43.66	44.55	0	2,308	0.00%
2024/03/08	2	45.00	0	0.00	43.05	2	2,281	0.09%
2024/03/07	0	0.00	103	48.67	47.80	-103	2,173	-4.74%	大賣/鉅額交易
2024/03/06	106	48.96	2	47.95	48.30	104	2,032	5.12%	大買/鉅額交易
2024/03/05	12	44.94	12	44.95	45.85	0	1,884	0.00%
2024/03/04	35	45.04	35	45.21	44.75	0	1,790	0.00%
2024/02/27	0	0.00	2	43.25	43.70	-2	1,689	-0.12%
2024/02/22	33	45.48	35	44.68	44.05	-2	1,674	-0.12%
2024/02/21	0	0.00	1	43.70	43.35	-1	1,667	-0.06%
2024/02/19	1	43.50	1	43.55	43.70	0	1,731	0.00%
2024/02/16	0	0.00	0.5	43.45	43.45	-0.5	1,728	-0.03%
2024/02/01	1	41.40	0	0.00	41.95	1	1,758	0.06%
2024/01/29	0.5	41.50	1	41.35	41.50	-0.5	1,746	-0.03%
2024/01/26	0	0.00	1	42.60	42.00	-1	1,735	-0.06%
2024/01/25	9	44.17	7	44.10	43.00	2	1,719	0.12%
2024/01/18	2	43.43	2	42.55	42.50	0	1,625	0.00%
2024/01/04	0	0.00	1	40.75	40.65	-1	1,463	-0.07%
2023/12/29	1	44.20	0	0.00	44.10	1	1,429	0.07%
2023/12/26	0	0.00	2	45.28	44.90	-2	1,365	-0.15%
2023/12/25	8	45.78	7	45.85	45.80	1	1,324	0.08%
2023/12/22	0	0.00	1	43.35	43.25	-1	1,242	-0.08%
2023/12/20	0	0.00	1	44.95	44.85	-1	1,199	-0.08%
2023/12/19	10	45.05	10	45.15	44.90	0	1,144	0.00%
2023/12/18	2	44.75	0	0.00	44.60	2	1,115	0.18%
2023/12/15	6	44.50	1.2	44.09	44.50	4.8	1,079	0.45%
2023/12/14	0.2	43.75	0	0.00	44.30	0.2	1,027	0.02%
2023/12/13	0	0.00	1	41.20	41.15	-1	822	-0.12%
2023/12/08	0	0.00	4	42.09	41.35	-4	854	-0.47%
2023/12/07	0	0.00	5	42.10	41.60	-5	874	-0.57%
2023/12/05	0	0.00	1	41.30	42.40	-1	853	-0.12%
2023/12/04	7	41.77	2	42.08	42.00	5	833	0.60%
2023/11/30	3	41.12	0	0.00	40.95	3	855	0.35%
2023/11/29	0	0.00	1	41.00	41.00	-1	833	-0.12%
2023/11/24	0	0.00	1	40.65	39.70	-1	787	-0.13%
2023/11/23	1	41.70	3	41.28	40.60	-2	771	-0.26%
2023/11/22	1	41.70	0	0.00	41.30	1	769	0.13%
2023/11/20	2	42.55	1	42.05	42.45	1	733	0.14%
2023/11/16	0	0.00	3	40.53	40.80	-3	579	-0.52%
2023/11/10	4	38.54	0	0.00	38.50	4	542	0.74%
2023/11/09	0	0.00	2	43.25	42.75	-2	495	-0.40%
2023/11/08	1	39.90	0	0.00	42.95	1	498	0.20%
2023/10/27	1	39.30	0	0.00	39.95	1	549	0.18%
2023/10/23	0	0.00	1	39.30	38.65	-1	606	-0.16%
2023/10/20	1	37.60	0	0.00	38.40	1	648	0.15%
2023/10/02	0	41.90	0	0.00	41.90	0	1,211	0.00%
2023/09/14	0	0.00	2	45.15	45.30	-2	1,206	-0.17%
2023/09/12	2	44.05	0	0.00	43.60	2	1,182	0.17%
2023/08/29	1	40.30	0	0.00	39.80	1	1,128	0.09%
2023/08/18	0	0.00	0.5	42.95	42.70	-0.5	1,197	-0.04%
2023/08/16	0	0.00	8.5	42.70	42.55	-8.5	1,202	-0.71%
2023/08/11	0	0.00	11	47.45	46.95	-11	1,163	-0.95%
2023/08/10	4	47.24	3	47.00	47.00	1	1,158	0.09%
2023/08/09	1	49.50	0	0.00	48.75	1	1,143	0.09%
2023/08/07	1	49.00	0	0.00	49.00	1	1,136	0.09%
2023/08/01	0	0.00	3	48.32	47.30	-3	1,100	-0.27%
2023/07/28	1	49.70	0	0.00	49.55	1	1,072	0.09%
2023/07/27	0	0.00	2	49.78	49.45	-2	1,060	-0.19%
2023/07/25	2	52.40	1	52.60	51.60	1	1,020	0.10%
2023/07/24	0	0.00	1	49.50	50.90	-1	979	-0.10%
2023/07/18	2	49.90	4	49.35	48.80	-2	849	-0.24%
2023/07/14	3	47.45	4	47.20	47.20	-1	767	-0.13%
2023/07/10	1	44.70	1	44.66	45.95	0	593	0.00%
2023/07/07	0	0.00	11	41.98	41.90	-11	473	-2.32%
2023/06/29	0	0.00	5	37.90	38.00	-5	401	-1.24%
2023/06/27	0	0.00	0.2	38.00	38.10	-0.2	408	-0.05%
2023/06/26	5	38.95	0	0.00	38.40	5	406	1.23%
2023/06/21	0	0.00	1	38.20	38.60	-1	404	-0.25%
2023/06/14	1	40.00	0	0.00	39.90	1	370	0.27%
2023/06/09	0	0.00	1	38.20	38.30	-1	344	-0.29%
2023/05/30	7	38.29	5	38.05	37.95	2	329	0.61%
2023/05/29	0	0.00	0.3	35.47	35.90	-0.3	272	-0.11%
2023/05/24	0	0.00	0.1	34.98	35.05	-0.1	257	-0.04%
2023/05/22	1	35.10	0.4	34.90	35.10	0.6	252	0.24%
2023/05/03	0	0.00	0.1	33.50	34.00	-0.1	266	-0.03%
2023/04/28	2	34.00	2	33.50	33.50	0	270	0.00%
2023/04/20	0	0.00	3	34.60	34.25	-3	257	-1.16%
2023/04/13	1	36.30	0	0.00	35.30	1	239	0.42%
2023/03/22	1	34.55	0	0.00	34.70	1	230	0.43%
2023/03/10	0	0.00	1	34.40	34.35	-1	266	-0.37%
2023/02/14	1	34.20	0	0.00	34.85	1	316	0.32%
2023/02/08	0	34.00	0	0.00	34.00	0	325	0.00%
2023/02/03	1	33.50	0	0.00	33.55	1	331	0.30%
2023/01/30	0	0.00	2	32.35	32.35	-2	343	-0.58%
2023/01/12	1	31.70	0	0.00	31.70	1	357	0.28%
2023/01/09	0	0.00	1	32.35	32.35	-1	367	-0.27%
2023/01/04	1	32.00	0	0.00	32.00	1	394	0.25%
2022/12/20	1	32.75	0	0.00	32.65	1	503	0.20%
2022/12/19	1	33.80	2	33.80	33.60	-1	543	-0.19%
2022/12/06	1	34.90	0	0.00	33.90	1	557	0.18%
2022/11/24	0	0.00	1	32.00	32.00	-1	581	-0.17%
2022/11/17	1	31.20	0	0.00	31.55	1	644	0.16%
2022/11/14	1	32.10	0	0.00	32.05	1	699	0.14%
2022/11/11	0	0.00	6	31.05	31.00	-6	701	-0.86%
2022/11/08	0	0.00	1	32.00	31.35	-1	767	-0.13%
2022/10/18	0	0.00	2	30.90	31.50	-2	1,350	-0.15%
2022/10/13	0	0.00	5	29.20	28.95	-5	1,413	-0.35%
2022/10/04	1	33.10	1	33.00	33.00	0	1,530	0.00%
2022/09/30	0	0.00	1	31.80	33.25	-1	1,570	-0.06%
2022/09/29	1	32.50	0	0.00	32.70	1	1,656	0.06%
2022/09/26	0	0.00	1.5	34.92	33.95	-1.5	1,701	-0.09%
2022/09/20	1	37.35	12	37.20	37.25	-11	2,045	-0.54%
2022/09/15	1	38.45	0	0.00	38.05	1	2,625	0.04%
2022/09/14	1	38.45	1	38.50	38.50	0	2,664	0.00%
2022/08/31	4	39.44	0	0.00	39.70	4	3,276	0.12%
2022/08/29	0	0.00	0.5	39.45	39.60	-0.5	3,581	-0.01%
2022/08/22	1	40.30	0	0.00	39.80	1	4,314	0.02%
2022/08/19	4	39.55	0	0.00	40.05	4	4,360	0.09%
2022/08/15	0	0.00	1	38.45	39.20	-1	4,484	-0.02%
2022/08/11	0	0.00	1	37.15	37.25	-1	4,525	-0.02%
2022/08/10	1	35.20	0	0.00	35.10	1	4,486	0.02%
2022/08/09	1	35.10	0	0.00	35.05	1	4,431	0.02%
2022/08/08	0	0.00	0.5	38.90	38.90	-0.5	4,402	-0.01%
2022/08/04	1	37.30	0	0.00	37.90	1	4,466	0.02%
2022/07/29	1	40.25	0	0.00	40.00	1	4,593	0.02%
2022/07/26	9	39.37	1.2	38.98	38.95	7.8	4,665	0.17%
2022/07/25	14.2	40.87	14	40.88	40.25	0.2	4,721	0.00%
2022/07/21	2	40.20	0	0.00	40.70	2	4,738	0.04%
2022/07/20	0	0.00	1	40.20	39.90	-1	4,771	-0.02%
2022/07/15	1	39.00	0	0.00	39.65	1	4,982	0.02%
2022/07/08	0	40.95	1	40.45	40.50	-1	5,515	-0.02%
2022/07/07	11.5	38.95	11	38.90	40.45	0.5	5,572	0.01%
2022/07/06	1	41.70	0	0.00	40.95	1	5,521	0.02%
2022/07/04	0	42.65	1	43.50	42.25	-1	5,579	-0.02%
2022/06/30	5	46.79	4	45.99	45.90	1	5,597	0.02%
2022/06/29	2	48.48	1	48.45	48.45	1	5,642	0.02%
2022/06/27	6.5	54.15	0	0.00	52.20	6.5	5,720	0.11%
2022/06/24	2	58.60	3	59.27	58.00	-1	5,551	-0.02%
2022/06/23	6	57.38	6.4	58.72	55.60	-0.4	5,547	-0.01%
2022/06/22	0	0.00	10	56.05	55.90	-10	5,487	-0.18%
2022/06/20	6	55.57	5	54.30	54.30	1	5,776	0.02%
2022/06/17	0	0.00	1	57.30	58.40	-1	5,835	-0.02%
2022/06/16	1	59.90	0	0.00	58.00	1	5,825	0.02%
2022/06/14	12	57.75	5	58.50	58.80	7	5,685	0.12%
2022/06/10	1	58.10	1	58.50	59.30	0	5,590	0.00%
2022/06/09	0	0.00	102	58.90	58.30	-102	5,519	-1.85%	大賣/鉅額交易
2022/06/08	100	60.60	6	60.03	60.00	94	5,351	1.76%
2022/06/07	7	59.91	17	59.84	60.00	-10	5,268	-0.19%
2022/06/06	23	60.47	19.2	60.62	59.50	3.9	5,058	0.08%
2022/06/02	2.2	60.46	17	60.18	59.00	-14.9	4,769	-0.31%
2022/06/01	0	0.00	1	55.90	56.80	-1	4,594	-0.02%
2022/05/31	5	56.78	4	55.80	56.20	1	4,549	0.02%
2022/05/30	6	56.40	6	52.60	55.50	0	4,453	0.00%
2022/05/27	3	52.50	3	52.27	52.20	0	4,441	0.00%
2022/05/25	2	50.40	2	49.33	50.60	0	4,405	0.00%
2022/05/24	2	51.35	0	0.00	50.80	2	4,390	0.05%
2022/05/23	6	50.30	6	51.20	50.30	0	4,351	0.00%
2022/05/20	21	49.95	21	49.90	49.95	0	4,312	0.00%
2022/05/19	3	48.45	4	48.65	49.25	-1	4,229	-0.02%
2022/05/18	0	0.00	9	46.90	47.00	-9	4,188	-0.21%
2022/05/17	9	46.94	0	0.00	46.95	9	4,191	0.21%
2022/05/16	0	0.00	1	47.60	46.25	-1	4,205	-0.02%
2022/05/13	3	46.55	3	46.50	46.50	0	4,216	0.00%
2022/05/12	1	46.80	1	48.75	46.20	0	4,202	0.00%
2022/05/11	3.1	47.68	1	48.20	47.45	2.1	4,173	0.05%
2022/05/10	3	50.97	2	50.25	51.00	1	4,124	0.02%
2022/05/09	4	53.70	1	53.20	52.90	3	4,061	0.07%
2022/05/06	1	56.80	0	0.00	58.60	1	3,963	0.03%
2022/05/04	1	57.70	6	57.60	56.60	-5	3,856	-0.13%
2022/05/03	3	57.90	5	56.00	57.70	-2	3,810	-0.05%
2022/04/29	7	55.13	0	56.40	55.50	7	3,737	0.19%
2022/04/28	1	53.70	0	0.00	53.00	1	3,662	0.03%
2022/04/27	2	52.10	52	51.81	53.10	-50	3,646	-1.37%
2022/04/26	0.3	55.40	0	0.00	55.00	0.3	3,607	0.01%
2022/04/25	0.2	56.10	0	0.00	56.50	0.2	3,548	0.00%
2022/04/22	50	60.90	0	0.00	61.10	50	3,440	1.45%
2022/04/21	0	0.00	0.2	60.40	61.30	-0.2	3,382	-0.01%
2022/04/20	13.2	60.83	15	60.23	61.00	-1.8	3,284	-0.06%
2022/04/19	5	57.34	6	58.83	58.20	-1	3,104	-0.03%
2022/04/18	0	0.00	1	54.30	54.20	-1	2,981	-0.03%
2022/04/15	1	58.50	1.3	58.94	57.60	-0.3	2,923	-0.01%
2022/04/14	40	58.04	50	59.62	58.20	-10	2,835	-0.35%
2022/04/13	0	0.00	2	56.90	57.30	-2	2,639	-0.08%
2022/04/12	1	55.00	3.1	54.64	55.20	-2.1	2,549	-0.08%
2022/04/11	0	0.00	15	55.47	55.50	-15	2,513	-0.60%
2022/04/08	3	56.07	0	0.00	56.10	3	2,473	0.12%
2022/04/07	11	56.38	1	55.00	54.50	10	2,400	0.42%
2022/04/06	3	58.90	2	59.50	59.50	1	2,291	0.04%
2022/04/01	0	58.20	13.1	59.09	60.30	-13.1	2,236	-0.59%
2022/03/31	1.1	60.05	56.2	60.75	60.60	-55.1	2,107	-2.61%
2022/03/30	16.2	59.92	7	59.40	60.00	9.2	1,993	0.46%
2022/03/29	13	58.08	12	58.35	58.00	1	1,846	0.05%
2022/03/28	24	58.08	5	57.68	58.40	19	1,758	1.08%
2022/03/25	0	0.00	11	56.01	56.30	-11	1,577	-0.70%
2022/03/24	5	55.90	4.1	56.81	57.20	1	1,491	0.06%
2022/03/23	52	54.63	17.2	54.36	55.40	34.9	1,326	2.63%
2022/03/22	17.2	51.36	10	52.33	52.90	7.2	1,116	0.64%
2022/03/21	10	47.68	6	47.01	49.00	4	974	0.41%
2022/03/15	2	44.10	1	44.80	43.90	1	933	0.11%
2022/03/14	0	0.00	1	46.05	45.85	-1	925	-0.11%
2022/03/11	1	46.95	1	46.85	46.80	0	923	0.00%
2022/03/07	0	0.00	8	45.66	45.60	-8	905	-0.88%
2022/03/04	3	49.00	0	0.00	49.00	3	882	0.34%
2022/03/03	6	49.01	5	49.96	49.90	1	866	0.12%
2022/03/02	3	49.10	0	0.00	50.10	3	845	0.35%
2022/03/01	2	48.20	2	48.80	50.60	0	798	0.00%
2022/02/25	1	47.05	1	45.85	46.05	0	742	0.00%
2022/02/24	5	47.67	2	46.30	46.00	3	736	0.41%
2022/02/23	2	48.50	0	0.00	49.10	2	710	0.28%
2022/02/17	10	47.06	8	46.15	46.15	2	757	0.26%
2022/02/16	5	46.65	5	47.80	47.75	0	739	0.00%
2022/02/15	0	0.00	5	46.80	46.50	-5	710	-0.70%
2022/02/11	0	0.00	2.3	44.97	45.35	-2.3	658	-0.35%
2022/02/10	1	44.05	1	44.60	43.90	0	631	0.00%
2022/01/26	1	40.60	7.1	40.71	40.75	-6.1	593	-1.02%
2022/01/25	1	40.60	0	0.00	40.50	1	591	0.17%
2022/01/24	0	0.00	2	41.50	41.45	-2	597	-0.33%
2022/01/21	2	42.23	0	0.00	42.15	2	590	0.34%
2022/01/20	1	44.05	2	44.48	43.90	-1	581	-0.17%
2022/01/19	0	0.00	4	44.98	44.90	-4	564	-0.71%
2022/01/18	1	43.05	1	43.30	43.20	0	538	0.00%
2022/01/14	1	41.65	0	0.00	42.05	1	529	0.19%
2022/01/10	0	0.00	1	43.40	43.35	-1	520	-0.19%
2022/01/06	0	0.00	1	44.20	44.25	-1	506	-0.20%
2021/12/29	1	42.45	0	0.00	42.45	1	487	0.21%
2021/12/01	11	44.70	0	0.00	43.60	11	446	2.46%
2021/11/30	1	42.30	0	0.00	42.90	1	418	0.24%
2021/11/26	5	42.71	5	42.76	42.55	0	404	0.00%
2021/11/25	0	0.00	1	45.10	43.20	-1	397	-0.25%
2021/11/22	0	0.00	0.1	43.40	43.50	-0.1	356	-0.01%
2021/11/18	0.3	44.20	0	0.00	44.50	0.3	348	0.09%
2021/11/17	1	45.75	2	45.63	45.80	-1	333	-0.30%
2021/10/22	0	0.00	2	40.38	40.30	-2	396	-0.50%
2021/10/14	0	0.00	1	39.20	38.95	-1	465	-0.21%
2021/10/08	0	0.00	2	40.50	41.05	-2	529	-0.38%
2021/10/07	0	0.00	2	40.00	40.10	-2	537	-0.37%
2021/10/05	1	37.60	0	0.00	39.20	1	556	0.18%
2021/10/01	1	39.60	2	39.75	39.65	-1	551	-0.18%
2021/09/29	1	40.40	0	0.00	40.30	1	557	0.18%
2021/09/22	1	40.50	1	40.70	40.70	0	581	0.00%
2021/09/15	1	42.20	0	0.00	42.65	1	585	0.17%
2021/09/10	1	43.40	0	0.00	43.00	1	592	0.17%
2021/09/06	3	42.83	0	0.00	42.40	3	621	0.48%
2021/09/03	1	44.55	0	0.00	44.20	1	623	0.16%
2021/09/02	1	44.00	0	0.00	43.35	1	629	0.16%
2021/08/26	0	0.00	2	42.95	43.50	-2	632	-0.32%
2021/08/24	1	42.50	0	0.00	42.45	1	629	0.16%
2021/08/23	1	41.00	1	41.15	41.00	0	628	0.00%
2021/08/20	1	40.00	0	0.00	39.55	1	628	0.16%
2021/08/18	1	40.00	0	0.00	41.55	1	612	0.16%
2021/08/17	1	41.25	2	41.25	41.15	-1	602	-0.17%
2021/08/13	1	43.80	0	0.00	42.65	1	587	0.17%
2021/08/12	1	47.00	0	0.00	45.50	1	565	0.18%
2021/08/11	0	0.00	18.2	48.54	47.60	-18.2	545	-3.33%
2021/08/10	0	0.00	134	48.58	48.40	-134	550	-24.33%	大賣/鉅額交易
2021/07/23	1	53.20	0	0.00	52.80	1	667	0.15%
2021/07/20	0	0.00	5	52.82	51.50	-5	696	-0.72%
2021/07/19	4	53.40	4	53.90	53.80	0	843	0.00%
2021/07/16	5	54.48	0	0.00	53.80	5	889	0.56%
2021/07/15	0	0.00	0.4	51.60	51.60	-0.4	920	-0.04%
2021/07/13	1	51.00	0	0.00	51.20	1	963	0.10%
2021/07/06	0	0.00	3	51.60	51.20	-3	1,023	-0.29%
2021/07/05	0	0.00	6	51.43	52.30	-6	1,029	-0.58%
2021/07/02	0	0.00	5	50.00	50.60	-5	1,035	-0.48%
2021/07/01	4	50.90	0	0.00	49.60	4	1,046	0.38%
2021/06/30	1	49.80	0	0.00	50.00	1	1,048	0.10%
2021/06/29	1	49.65	0	0.00	49.60	1	1,059	0.09%
2021/06/23	1	49.10	0	0.00	49.35	1	1,161	0.09%
2021/06/22	2	49.00	0	0.00	48.75	2	1,174	0.17%
2021/06/17	0	0.00	0.2	50.70	50.50	-0.2	1,197	-0.02%
2021/06/15	1	49.85	20	49.39	49.85	-19	1,260	-1.51%
2021/06/11	1	47.50	0	0.00	47.25	1	1,273	0.08%
2021/05/31	0	0.00	0.2	46.50	47.00	-0.2	1,631	-0.01%
2021/05/27	1	44.80	0	0.00	44.80	1	1,628	0.06%
2021/05/25	0.2	44.80	0	0.00	44.45	0.2	1,636	0.01%
2021/05/17	0	0.00	12.1	39.50	39.60	-12.1	1,677	-0.72%
2021/05/13	0	0.00	1	44.00	42.75	-1	1,659	-0.06%
2021/05/12	1	41.00	2	44.30	42.70	-1	1,658	-0.06%
2021/05/11	1	46.80	2	46.10	44.70	-1	1,637	-0.06%
2021/05/10	0	0.00	2	49.90	49.60	-2	1,607	-0.12%
2021/05/06	3	50.40	0	0.00	49.95	3	1,598	0.19%
2021/05/05	1	50.20	0	0.00	49.90	1	1,591	0.06%
2021/05/04	4	50.70	0	0.00	50.80	4	1,581	0.25%
2021/05/03	9	54.96	0	0.00	53.60	9	1,569	0.57%
2021/04/29	7	56.77	4	56.55	56.50	3	1,557	0.19%
2021/04/28	10	56.95	2	57.20	57.00	8	1,556	0.51%
2021/04/26	1	57.10	0	0.00	57.20	1	1,557	0.06%
2021/04/23	164	61.44	172	61.47	58.20	-8	1,550	-0.52%	大買/大賣/
2021/04/22	5	58.10	3	61.00	58.50	2	1,438	0.14%
2021/04/21	1	59.40	1	59.21	59.30	0	1,380	0.00%
2021/04/20	4	59.70	1	58.90	58.40	3	1,325	0.23%
2021/04/19	2	58.40	3	58.40	58.70	-1	1,314	-0.08%
2021/04/15	2	55.60	0	0.00	56.30	2	1,292	0.15%
2021/04/14	0	0.00	3	54.30	55.60	-3	1,291	-0.23%
2021/04/13	1	55.50	3	56.57	54.80	-2	1,289	-0.16%
2021/04/12	1	57.50	1	56.90	56.60	0	1,278	0.00%
2021/04/09	1	58.60	0	0.00	58.10	1	1,271	0.08%
2021/04/01	1	57.50	1	57.30	57.50	0	1,257	0.00%
2021/03/31	40	60.25	45	59.60	58.00	-5	1,253	-0.40%
2021/03/22	1	57.90	0	0.00	58.30	1	1,185	0.08%
2021/03/18	98	59.02	7	59.31	59.30	91	1,197	7.60%
2021/03/17	62	57.48	1	57.70	58.00	61	1,167	5.22%
2021/03/15	2	60.25	2	60.65	59.50	0	1,177	0.00%
2021/03/12	576	59.00	1	59.80	59.00	575	1,105	52.01%	大買/鉅額交易
2021/03/11	452	56.05	0	0.00	56.30	452	976	46.28%	大買/鉅額交易
2021/02/25	1	52.70	0	0.00	53.10	1	1,071	0.09%
2021/02/23	0	0.00	1	54.20	53.90	-1	1,117	-0.09%
2021/01/22	0	0.00	1	48.95	49.20	-1	1,326	-0.08%
2021/01/18	1	47.90	1	49.15	51.40	0	1,389	0.00%
2021/01/15	4	51.08	2	50.80	50.70	2	1,388	0.14%
2021/01/14	0	0.00	5	53.60	53.80	-5	1,378	-0.37%
2021/01/12	1	54.30	0	0.00	54.30	1	1,654	0.06%
2021/01/11	5	56.00	2	55.00	55.80	3	1,715	0.17%
2021/01/08	1	54.20	0	0.00	54.30	1	1,739	0.06%
2021/01/04	0	0.00	1	55.80	56.80	-1	1,833	-0.05%
2020/12/31	0	0.00	2	55.50	55.30	-2	1,836	-0.11%
2020/12/30	0	0.00	8	55.20	55.30	-8	1,854	-0.43%
2020/12/29	3	55.10	0	0.00	54.40	3	1,885	0.16%
2020/12/24	0	0.00	2	55.00	54.80	-2	1,936	-0.10%
2020/12/22	0	0.00	10	53.90	53.00	-10	1,976	-0.51%
2020/12/18	0	0.00	4	54.20	54.00	-4	2,021	-0.20%
2020/12/16	0	0.00	1	54.40	54.40	-1	2,173	-0.05%
2020/12/15	0	0.00	6	53.95	54.10	-6	2,184	-0.27%
2020/12/10	0	0.00	8	56.29	55.30	-8	2,339	-0.34%
2020/12/08	0	0.00	1	57.30	57.30	-1	2,431	-0.04%
2020/12/07	1	58.10	5.1	59.00	58.10	-4.1	2,551	-0.16%
2020/12/04	1	59.70	0	0.00	59.60	1	2,568	0.04%
2020/12/02	0	0.00	1	59.80	59.80	-1	2,656	-0.04%
2020/11/27	0	0.00	14	60.20	60.50	-14	2,876	-0.49%
2020/11/26	15	60.30	0	0.00	60.90	15	2,983	0.50%
2020/11/25	0	0.00	1	60.70	60.00	-1	3,134	-0.03%
2020/11/23	1	59.90	0	0.00	59.00	1	3,559	0.03%
2020/11/20	1	58.20	1	59.10	59.00	0	3,861	0.00%
2020/11/19	0	0.00	8	58.60	58.60	-8	4,037	-0.20%
2020/11/18	0	0.00	3	57.80	57.60	-3	4,125	-0.07%
2020/11/16	1	57.50	2	57.40	57.50	-1	4,357	-0.02%
2020/11/12	3	55.60	0	0.00	55.80	3	4,716	0.06%
2020/11/11	1	56.70	15	56.47	57.20	-14	4,929	-0.28%
2020/11/10	2	55.75	0	0.00	55.40	2	5,216	0.04%
2020/11/09	0	0.00	6	57.50	57.60	-6	5,337	-0.11%
2020/11/06	15	54.80	0	0.00	54.40	15	5,310	0.28%
2020/11/05	0	0.00	1	54.30	54.10	-1	5,318	-0.02%
2020/11/04	3	53.87	0	0.00	54.10	3	5,377	0.06%
2020/11/03	0	0.00	1	54.00	54.60	-1	5,427	-0.02%
2020/10/30	1	54.30	1	52.90	52.90	0	5,444	0.00%
2020/10/29	0	0.00	4	54.20	55.50	-4	5,449	-0.07%
2020/10/28	1	56.50	0	0.00	54.60	1	5,475	0.02%
2020/10/27	2	55.90	1	56.30	56.60	1	5,588	0.02%
2020/10/26	5	57.02	3.1	56.52	56.50	1.9	5,617	0.03%
2020/10/23	1	57.30	1	58.00	58.30	0	5,594	0.00%
2020/10/22	1	57.70	0	0.00	57.80	1	5,585	0.02%
2020/10/21	2	59.00	0	0.00	59.00	2	5,564	0.04%
2020/10/20	11	62.52	0	0.00	60.80	11	5,533	0.20%
2020/10/19	2	58.25	7	58.83	62.00	-5	5,309	-0.09%
2020/10/16	5	57.40	2	58.85	56.40	3	5,241	0.06%
2020/10/15	2	58.20	1	58.30	58.90	1	5,214	0.02%
2020/10/14	1	58.70	5	59.18	59.50	-4	5,206	-0.08%
2020/10/13	6	58.42	6	56.65	59.10	0	5,187	0.00%
2020/10/12	0	0.00	1	58.10	55.90	-1	5,136	-0.02%
2020/10/08	2	58.45	5	58.96	58.50	-3	5,107	-0.06%
2020/10/07	0	0.00	3	59.67	59.50	-3	5,086	-0.06%
2020/10/06	6	59.78	0	0.00	58.80	6	5,061	0.12%
2020/10/05	1	57.40	1	58.50	58.60	0	5,033	0.00%
2020/09/30	0	0.00	12	56.60	57.70	-12	5,029	-0.24%
2020/09/29	0	0.00	5.2	57.45	56.40	-5.2	5,029	-0.10%
2020/09/28	0	0.00	3	59.50	59.20	-3	4,998	-0.06%
2020/09/24	2	60.00	3	58.80	58.10	-1	4,952	-0.02%
2020/09/23	0	0.00	1	60.70	60.00	-1	4,919	-0.02%
2020/09/22	1	61.70	2	61.00	61.60	-1	4,905	-0.02%
2020/09/21	1	61.30	6	60.80	60.90	-5	4,844	-0.10%
2020/09/18	0	0.00	5	64.00	64.10	-5	4,747	-0.11%
2020/09/17	0	0.00	5	65.00	64.40	-5	4,720	-0.11%
2020/09/16	8	65.31	0.5	64.30	64.40	7.5	4,692	0.16%
2020/09/15	5	69.54	11	68.53	67.10	-6	4,616	-0.13%
2020/09/14	1	67.00	5	68.38	68.70	-4	4,513	-0.09%
2020/09/11	6	67.83	0	0.00	66.20	6	4,457	0.13%
2020/09/10	4	66.83	2	67.15	66.90	2	4,349	0.05%
2020/09/09	0	0.00	1	64.80	65.00	-1	4,217	-0.02%
2020/09/08	0	0.00	2	64.50	65.50	-2	4,185	-0.05%
2020/09/07	12.2	66.46	7	67.57	64.80	5.2	4,147	0.13%
2020/09/04	1	65.50	0	0.00	66.90	1	4,093	0.02%
2020/09/03	8	65.56	3	66.63	65.50	5	4,017	0.12%
2020/09/02	3	66.53	16	67.26	67.80	-13	3,910	-0.33%
2020/09/01	27	68.56	6.1	68.23	68.10	21	3,833	0.55%
2020/08/31	17	71.84	7	72.90	69.80	10	3,714	0.27%
2020/08/28	6	68.32	4	69.18	68.70	2	3,505	0.06%
2020/08/27	6	69.72	24	70.23	69.70	-18	3,400	-0.53%
2020/08/26	58	67.97	57	67.55	66.60	1	3,042	0.03%
2020/08/25	31	62.59	9	60.96	65.50	22	2,696	0.82%
2020/08/24	1	59.00	25	59.64	59.60	-24	2,505	-0.96%
2020/08/21	31	60.83	47	59.69	61.00	-16	2,402	-0.67%
2020/08/20	50	57.63	66	58.07	57.50	-16	2,270	-0.70%
2020/08/19	21	62.12	27	61.38	60.70	-6	2,152	-0.28%
2020/08/18	68	63.61	20	63.12	63.50	48	2,035	2.36%
2020/08/17	0	0.00	3	59.00	61.00	-3	1,762	-0.17%
2020/08/14	123	56.45	113	55.91	56.00	10	1,535	0.65%	大買/大賣/
2020/08/13	8	50.31	10	51.06	52.90	-2	1,232	-0.16%
2020/08/11	5	46.70	5	47.64	47.20	0	1,061	0.00%
2020/08/10	3	47.30	45	46.57	47.00	-42	1,039	-4.04%
2020/08/07	23	49.14	32	48.94	49.50	-9	978	-0.92%
2020/08/06	0	0.00	1	46.75	47.20	-1	918	-0.11%
2020/08/04	7	47.19	0	0.00	46.40	7	872	0.80%
2020/08/03	40	46.48	14	46.70	46.90	26	867	3.00%
2020/07/31	55	46.02	39	46.03	46.25	16	828	1.93%
2020/07/30	1	43.65	2	43.58	44.20	-1	683	-0.15%
2020/07/27	0	0.00	1	41.10	40.85	-1	647	-0.15%
2020/07/24	0	0.00	1	43.25	41.95	-1	637	-0.16%
2020/07/23	0	0.00	13	43.40	43.00	-13	621	-2.09%
2020/07/22	5	42.14	5	41.75	41.75	0	598	0.00%
2020/07/21	5	41.98	25	42.18	41.60	-20	596	-3.35%
2020/07/20	1	41.50	22	42.06	41.75	-21	587	-3.57%
2020/07/17	0	0.00	4	40.20	39.70	-4	569	-0.70%
2020/07/16	2	38.80	0	0.00	39.00	2	565	0.35%
2020/07/10	40	40.35	16	39.95	39.85	24	568	4.22%
2020/07/09	24	42.52	0	0.00	42.35	24	557	4.31%
2020/07/08	32	43.06	22	43.93	43.85	10	544	1.84%
2020/07/06	0	0.00	0.8	41.30	41.55	-0.8	519	-0.15%
2020/06/30	0	0.00	1	39.20	39.20	-1	491	-0.20%
2020/05/22	21	41.07	0	0.00	40.15	21	620	3.39%
2020/05/21	2	41.85	0	0.00	42.00	2	613	0.33%
2020/05/18	30	39.42	0	0.00	38.90	30	604	4.96%
2020/05/15	20	39.18	1	39.40	39.80	19	605	3.14%
2020/05/14	20	40.13	0	0.00	39.40	20	603	3.31%
2020/05/11	10	40.45	0	0.00	40.45	10	624	1.60%
2020/05/08	33	39.83	3	40.57	40.60	30	620	4.84%
2020/05/07	10	38.30	0	0.00	38.45	10	602	1.66%
2020/05/06	10	37.80	0	0.00	37.75	10	608	1.64%
2020/05/05	44	38.53	0	0.00	37.85	44	617	7.12%
2020/04/29	10	36.00	0	0.00	35.85	10	627	1.59%
2020/04/27	1	34.50	1	34.55	34.50	0	665	0.00%
2020/04/24	5	33.80	1	33.75	33.65	4	665	0.60%
2020/04/21	0	0.00	3	33.75	34.00	-3	674	-0.44%
2020/04/17	0	0.00	1	34.10	34.10	-1	675	-0.15%
2020/04/16	1	34.20	0	0.00	34.30	1	676	0.15%
2020/04/09	2	32.90	0	0.00	32.25	2	734	0.27%
2020/03/31	10	29.83	0	0.00	29.85	10	923	1.08%
2020/03/27	20	30.24	0	0.00	30.00	20	977	2.05%
2020/03/25	20	28.55	0	0.00	28.50	20	965	2.07%
2020/03/24	22	27.26	0	0.00	27.00	22	963	2.28%
2020/03/23	30	25.82	0	0.00	26.45	30	959	3.13%
2020/03/20	2	25.60	0	0.00	25.75	2	962	0.21%
2020/03/19	0	0.00	4	23.91	23.85	-4	959	-0.42%
2020/03/16	0	0.00	1	30.10	29.20	-1	939	-0.11%
2020/03/12	2	35.70	0	0.00	35.50	2	891	0.22%
2020/03/09	3	40.10	0	0.00	40.00	3	881	0.34%
2020/03/05	0	0.00	1	41.65	41.70	-1	877	-0.11%
2020/03/03	0	0.00	1	41.45	41.45	-1	886	-0.11%
2020/03/02	2	40.10	0	0.00	40.60	2	882	0.23%
2020/02/12	0	0.00	12	42.14	43.40	-12	860	-1.40%
2020/02/11	0	0.00	13	41.21	41.15	-13	844	-1.54%
2020/02/10	23	40.48	1	40.70	40.65	22	854	2.58%
2020/02/07	6	41.32	36	41.01	40.60	-30	860	-3.49%
2020/02/04	11	40.43	0	0.00	41.15	11	859	1.28%
2020/02/03	9	39.87	0	0.00	40.30	9	868	1.04%
2020/01/31	13	42.65	0	0.00	42.30	13	854	1.52%
2020/01/30	1	43.90	0	0.00	43.75	1	855	0.12%
2020/01/20	2	48.75	0	0.00	48.60	2	867	0.23%
2020/01/15	0	0.00	0.1	49.95	49.75	-0.1	884	-0.01%
2020/01/10	2	48.85	0	0.00	49.00	2	966	0.21%
2020/01/09	1	49.60	4	49.58	49.25	-3	971	-0.31%
2020/01/08	2	49.50	0	0.00	49.35	2	1,007	0.20%
2020/01/06	2	51.80	0	0.00	51.80	2	1,051	0.19%
2020/01/03	3	52.00	1	52.50	52.40	2	1,062	0.19%
2020/01/02	4	52.80	49.2	53.27	52.50	-45.2	1,078	-4.19%
2019/12/31	118	53.68	75	53.85	53.00	43	1,057	4.07%	大買/
2019/12/30	1	51.70	2	52.00	51.90	-1	981	-0.10%
2019/12/25	3	50.70	0	0.00	52.10	3	1,097	0.27%
2019/12/24	0	0.00	1	49.40	49.20	-1	1,049	-0.10%
2019/12/17	1	49.65	1	49.65	49.30	0	1,046	0.00%
2019/12/10	0	0.00	4	48.30	48.35	-4	1,072	-0.37%
2019/12/05	1	47.75	2	47.23	47.10	-1	1,064	-0.09%
2019/11/07	0	0.00	2	50.25	49.40	-2	1,167	-0.17%
2019/11/06	0	0.00	1	50.30	50.30	-1	1,157	-0.09%
2019/11/05	0	0.00	2	50.95	51.30	-2	1,151	-0.17%
2019/10/31	0	0.00	23.5	50.20	50.10	-23.5	1,154	-2.04%
2019/10/30	2	51.20	4	51.65	51.20	-2	1,141	-0.18%
2019/10/28	3	53.13	2	52.85	52.90	1	1,133	0.09%
2019/10/25	0	0.00	38	52.00	52.00	-38	1,108	-3.43%
2019/10/24	0	0.00	21	52.31	52.40	-21	1,109	-1.89%
2019/10/23	1	53.00	0	0.00	52.00	1	1,107	0.09%
2019/10/22	5	53.44	0	0.00	52.80	5	1,119	0.45%
2019/10/21	3	53.77	7.1	52.55	53.30	-4.1	1,124	-0.36%
2019/10/18	0	0.00	1	53.20	52.00	-1	1,085	-0.09%
2019/10/16	0	0.00	8	52.54	52.30	-8	1,073	-0.74%
2019/10/15	21	52.83	3	53.00	52.60	18	1,056	1.70%
2019/10/14	8	51.21	41	51.64	51.60	-33	1,020	-3.23%
2019/10/09	5	52.08	0	0.00	51.80	5	997	0.50%
2019/10/08	23	52.14	0	0.00	52.10	23	982	2.34%
2019/10/04	3	50.80	0	0.00	50.60	3	998	0.30%
2019/10/03	4	52.50	12	52.08	50.90	-8	988	-0.81%
2019/10/02	10	51.48	4	51.65	51.90	6	898	0.67%
2019/09/23	0	0.00	2.1	49.60	49.40	-2.1	1,003	-0.20%
2019/09/19	0	0.00	1	49.60	49.90	-1	1,002	-0.10%
2019/09/18	1	49.30	0	0.00	48.75	1	1,000	0.10%
2019/09/10	0	0.00	1	47.90	47.70	-1	1,052	-0.09%
2019/09/09	0.2	48.80	0	0.00	48.80	0.2	1,045	0.02%
2019/09/05	2	49.40	1	49.45	48.90	1	1,032	0.10%
2019/09/03	3	49.20	1.1	49.19	49.00	2	1,036	0.19%
2019/08/30	0	0.00	1	47.95	47.30	-1	995	-0.10%
2019/08/29	0	0.00	1	47.05	47.00	-1	1,009	-0.10%
2019/08/28	0	0.00	0.1	46.85	46.85	-0.1	1,029	-0.01%
2019/08/23	1	48.15	2	47.65	47.45	-1	1,058	-0.09%
2019/08/22	2	46.90	2	47.65	47.45	0	1,070	0.00%
2019/08/16	0	0.00	1	44.80	44.80	-1	1,095	-0.09%
2019/08/12	1	45.50	0	0.00	46.10	1	1,118	0.09%
2019/07/31	1	47.10	1	47.60	48.20	0	1,232	0.00%
2019/07/30	5	47.00	1	47.10	47.00	4	1,238	0.32%
2019/07/29	1	49.10	0	0.00	48.70	1	1,235	0.08%
2019/07/18	1	50.80	0	0.00	51.00	1	1,242	0.08%
2019/07/17	2	53.60	0	0.00	52.30	2	1,246	0.16%
2019/07/16	0	0.00	2	52.50	52.30	-2	1,229	-0.16%
2019/07/15	0	0.00	1	52.30	52.30	-1	1,234	-0.08%
2019/07/11	0	0.00	1	53.10	52.00	-1	1,253	-0.08%
2019/07/09	0	0.00	3	52.67	51.70	-3	1,213	-0.25%
2019/07/05	25	52.12	0	0.00	52.00	25	1,223	2.04%
2019/07/02	1	53.70	0	0.00	53.70	1	1,299	0.08%
2019/06/14	0	0.00	5	47.77	47.50	-5	1,957	-0.26%
2019/06/05	0	0.00	1	47.70	47.15	-1	2,188	-0.05%
2019/05/31	0	0.00	1	47.10	46.80	-1	2,334	-0.04%
2019/05/29	2	46.00	0	0.00	46.00	2	2,372	0.08%
2019/05/28	3	45.32	0	0.00	45.45	3	2,389	0.13%
2019/05/23	1	45.80	0	0.00	45.60	1	2,644	0.04%
2019/05/20	2	47.80	0	0.00	47.35	2	3,173	0.06%
2019/05/15	1	51.50	1	51.70	51.40	0	3,402	0.00%
2019/05/13	1	48.70	0	0.00	49.15	1	3,426	0.03%
2019/05/09	0	0.00	6	52.10	50.70	-6	3,411	-0.18%
2019/05/08	0	0.00	7	53.80	54.00	-7	3,403	-0.21%
2019/05/07	2	54.05	4	54.35	54.30	-2	3,413	-0.06%
2019/05/06	0	0.00	4	53.20	52.90	-4	3,468	-0.12%
2019/05/03	0	0.00	2	54.80	54.70	-2	3,541	-0.06%
2019/05/02	1	53.50	0	0.00	53.90	1	3,535	0.03%
2019/04/29	3	52.93	50	52.27	52.20	-47	3,530	-1.33%
2019/04/25	0	0.00	5	54.12	54.30	-5	3,527	-0.14%
2019/04/24	3	55.07	5	55.90	55.20	-2	3,532	-0.06%
2019/04/23	6	57.00	0	0.00	56.60	6	3,513	0.17%
2019/04/19	1	58.20	2	58.10	57.20	-1	3,508	-0.03%
2019/04/18	1	58.10	0	0.00	57.90	1	3,527	0.03%
2019/04/17	0	0.00	1	58.70	58.40	-1	3,562	-0.03%
2019/04/16	1	59.50	0	0.00	58.50	1	3,560	0.03%
2019/04/10	10	58.94	3	59.40	58.80	7	3,562	0.20%
2019/04/09	12	61.23	53	60.51	60.30	-41	3,519	-1.16%
2019/04/08	13	62.25	1	62.10	61.70	12	3,489	0.34%
2019/04/03	41	63.11	10	63.30	62.30	31	3,467	0.89%
2019/04/01	39	64.11	43	62.88	62.40	-4	3,392	-0.12%
2019/03/29	2	61.30	2	60.90	61.10	0	3,154	0.00%
2019/03/28	5	59.72	14	59.81	58.70	-9	3,055	-0.29%
2019/03/27	2	60.40	0	0.00	61.20	2	3,016	0.07%
2019/03/26	7	60.31	3	60.03	60.00	4	2,935	0.14%
2019/03/25	0	0.00	1	59.70	58.80	-1	2,840	-0.04%
2019/03/22	0	0.00	2	59.80	59.50	-2	2,813	-0.07%
2019/03/21	1	57.90	0	0.00	57.70	1	2,705	0.04%
2019/03/20	1	58.80	0	0.00	58.80	1	2,685	0.04%
2019/03/18	1	59.90	0	0.00	60.00	1	2,671	0.04%
2019/03/14	10	60.30	10	60.70	58.90	0	2,648	0.00%
2019/03/13	2	57.50	0	0.00	57.60	2	2,581	0.08%
2019/03/12	3	58.53	0	0.00	58.30	3	2,575	0.12%
2019/03/08	1	56.90	2	56.50	57.80	-1	2,694	-0.04%
2019/03/07	9	60.84	5	61.00	58.40	4	2,698	0.15%
2019/03/06	1	58.20	0	0.00	58.40	1	2,637	0.04%
2019/03/04	1	58.30	0	0.00	58.20	1	2,677	0.04%
2019/02/27	2	59.10	56	58.86	59.10	-54	2,688	-2.01%
2019/02/26	1	59.50	2	59.45	59.90	-1	2,680	-0.04%
2019/02/25	12	60.63	2	60.25	60.90	10	2,650	0.38%
2019/02/22	40	59.39	2	58.50	58.60	38	2,592	1.47%
2019/02/21	43	61.15	35	61.43	61.20	8	2,523	0.32%
2019/02/20	31	61.92	34	61.60	62.50	-3	2,476	-0.12%
2019/02/19	11	58.85	25	58.97	59.20	-14	2,392	-0.59%
2019/02/18	1	53.20	7	55.09	56.60	-6	2,141	-0.28%
2019/02/15	0	0.00	1	52.10	51.50	-1	2,041	-0.05%
2019/02/14	4	53.35	2	54.00	52.80	2	2,144	0.09%
2019/02/13	7	51.74	2	51.20	51.20	5	2,258	0.22%
2019/02/12	29	50.30	4	50.50	50.20	25	2,271	1.10%
2019/02/11	6	48.77	0	0.00	48.70	6	2,252	0.27%
2019/01/30	1	48.50	0	0.00	48.10	1	2,252	0.04%
2019/01/29	0	0.00	1	49.00	48.95	-1	2,248	-0.04%
2019/01/28	0	0.00	3	48.80	48.90	-3	2,239	-0.13%
2019/01/25	3	50.20	3	49.35	49.55	0	2,244	0.00%
2019/01/24	11	48.93	11	49.11	49.50	0	2,204	0.00%
2019/01/16	0	0.00	2	46.15	45.30	-2	2,168	-0.09%
2019/01/14	1	45.00	0	0.00	45.00	1	2,191	0.05%
2019/01/09	0	0.00	1	45.35	44.30	-1	2,182	-0.05%
2019/01/07	1	44.10	12	44.50	43.30	-11	2,165	-0.51%
2019/01/04	4	40.80	0	0.00	43.85	4	2,201	0.18%
2019/01/03	7	42.65	0	0.00	42.15	7	2,190	0.32%
2018/12/27	0	0.00	2	44.55	44.20	-2	2,331	-0.09%
2018/12/26	2	43.95	2	45.40	43.80	0	2,335	0.00%
2018/12/25	2	44.10	0	0.00	44.35	2	2,335	0.09%
2018/12/24	0	0.00	1	45.80	45.60	-1	2,332	-0.04%
2018/12/20	2	44.70	0	0.00	44.65	2	2,343	0.09%
2018/12/17	1	48.35	0	0.00	47.90	1	2,357	0.04%
2018/12/13	0	0.00	5	47.30	48.00	-5	2,403	-0.21%
2018/12/12	1	46.75	0	0.00	47.70	1	2,432	0.04%
2018/12/10	3	45.30	0	0.00	45.10	3	2,454	0.12%
2018/12/07	1	49.65	1	49.15	49.10	0	2,431	0.00%
2018/12/06	0	0.00	1	50.50	48.80	-1	2,457	-0.04%
2018/12/05	5	51.10	0	0.00	51.40	5	2,443	0.20%
2018/12/04	2	54.90	3	53.83	51.70	-1	2,484	-0.04%
2018/12/03	2	53.00	0	0.00	53.50	2	2,531	0.08%
2018/11/30	0	0.00	2	51.00	50.80	-2	2,542	-0.08%
2018/11/29	2	52.90	0	0.00	50.60	2	2,518	0.08%
2018/11/28	1	51.20	4	51.05	50.80	-3	2,436	-0.12%
2018/11/27	2	49.38	2	49.98	50.70	0	2,421	0.00%
2018/11/26	16	49.46	17	49.98	50.00	-1	2,414	-0.04%
2018/11/23	2	48.85	1	47.95	47.80	1	2,392	0.04%
2018/11/22	1	49.80	1	49.10	47.80	0	2,400	0.00%
2018/11/21	4	49.03	1	49.60	49.70	3	2,452	0.12%
2018/11/20	2	49.33	0	0.00	48.30	2	2,519	0.08%
2018/11/19	2	50.85	0	0.00	50.80	2	2,538	0.08%
2018/11/16	0	0.00	1	53.70	51.00	-1	2,557	-0.04%
2018/11/13	3	49.93	3	49.80	51.20	0	2,473	0.00%
2018/11/12	1	53.70	0	0.00	49.20	1	2,450	0.04%
2018/11/09	1	48.50	2	49.28	50.60	-1	2,373	-0.04%
2018/11/07	0	0.00	2	46.15	46.60	-2	2,452	-0.08%
2018/11/02	0	0.00	2	45.80	46.00	-2	2,590	-0.08%
2018/10/31	1	43.00	1	43.50	43.20	0	2,781	0.00%
2018/10/30	0	0.00	1	41.55	41.40	-1	2,869	-0.03%
2018/10/23	1	47.70	0	0.00	45.20	1	3,290	0.03%
2018/10/12	0	0.00	1	46.40	47.05	-1	3,456	-0.03%
2018/10/09	0	0.00	4	50.40	51.10	-4	3,450	-0.12%
2018/10/08	1	52.30	0	0.00	51.90	1	3,435	0.03%
2018/10/05	7	52.74	4	52.40	51.60	3	3,429	0.09%
2018/10/02	0	0.00	1	59.70	58.80	-1	3,355	-0.03%
2018/09/28	0	0.00	10	57.90	57.50	-10	3,407	-0.29%
2018/09/25	0	0.00	1	59.00	57.70	-1	3,479	-0.03%
2018/09/21	0	0.00	2	57.10	57.90	-2	3,481	-0.06%
2018/09/20	2	57.25	0	0.00	55.80	2	3,485	0.06%
2018/09/19	1	59.40	0	0.00	57.60	1	3,491	0.03%
2018/09/18	11	60.79	0	0.00	58.70	11	3,559	0.31%
2018/09/14	110	59.17	1	59.30	59.90	109	3,556	3.06%	大買/鉅額交易
2018/09/10	16	60.14	1	61.80	59.20	15	3,523	0.43%
2018/09/07	53	64.28	19	66.60	64.00	34	3,492	0.97%
2018/09/06	10	72.30	11	72.77	68.90	-1	3,435	-0.03%
2018/08/29	19	71.09	0	0.00	71.20	19	4,043	0.47%
2018/08/28	1	70.60	0	0.00	70.70	1	4,029	0.02%
2018/08/27	0	0.00	10	70.50	71.10	-10	3,965	-0.25%
2018/08/24	0	0.00	2	67.15	68.30	-2	3,865	-0.05%
2018/08/23	3	66.80	15	66.10	66.30	-12	3,822	-0.31%
2018/08/21	3	69.50	0	0.00	69.80	3	3,817	0.08%
2018/08/17	0	0.00	1	70.40	69.00	-1	3,815	-0.03%
2018/08/16	7	67.80	0	0.00	69.60	7	3,728	0.19%
2018/08/15	3	68.07	0	0.00	67.70	3	3,637	0.08%
2018/08/14	10	71.40	1	71.50	72.50	9	3,586	0.25%
2018/08/13	0	0.00	7	67.40	70.00	-7	3,544	-0.20%
2018/08/10	8	73.20	0	0.00	72.80	8	3,521	0.23%
2018/08/09	3	75.47	0	0.00	75.00	3	3,532	0.08%
2018/08/08	2	75.85	1	76.20	74.30	1	3,486	0.03%
2018/08/07	1	74.00	2	74.35	75.50	-1	3,409	-0.03%
2018/08/06	0	0.00	1	72.00	72.90	-1	3,354	-0.03%
2018/08/03	0	0.00	1	71.70	70.50	-1	3,310	-0.03%
2018/08/02	0	0.00	20	69.25	69.70	-20	3,300	-0.61%
2018/08/01	30	73.09	11	72.20	72.20	19	3,287	0.58%
2018/07/31	46	69.48	46	69.88	72.90	0	3,172	0.00%
2018/07/30	18	65.86	5	66.00	66.30	13	3,113	0.42%
2018/07/27	2	64.05	0	0.00	64.30	2	3,069	0.07%
2018/07/23	2	65.85	0	0.00	66.00	2	3,071	0.07%
2018/07/20	3	71.53	0	0.00	68.80	3	3,067	0.10%
2018/07/19	1	71.30	0	0.00	71.60	1	3,125	0.03%
2018/07/18	1	70.80	1	71.30	70.60	0	3,198	0.00%
2018/07/17	2	71.35	0	0.00	71.50	2	3,218	0.06%
2018/07/16	2	75.20	0	0.00	74.20	2	3,226	0.06%
2018/07/10	1	73.60	0	0.00	75.30	1	3,248	0.03%
2018/07/06	2	76.30	2	74.80	74.20	0	3,320	0.00%
2018/07/04	1	80.70	1	80.80	78.80	0	3,312	0.00%
2018/06/28	6	86.25	0	0.00	85.00	6	3,455	0.17%
2018/06/27	2	86.95	1	89.00	86.70	1	3,429	0.03%
2018/06/26	1	81.70	1	80.60	85.90	0	3,356	0.00%
2018/06/25	0	0.00	1	81.30	81.70	-1	3,342	-0.03%
2018/06/22	1	81.70	4	80.15	82.00	-3	3,398	-0.09%
2018/06/21	0	0.00	2	82.30	81.10	-2	3,396	-0.06%
2018/06/15	1	86.60	0	0.00	86.30	1	3,423	0.03%
2018/06/14	0	0.00	1	84.70	87.30	-1	3,427	-0.03%
2018/06/13	17	93.21	26	93.47	85.00	-9	3,478	-0.26%
2018/06/12	12	91.50	6	91.65	92.80	6	3,321	0.18%
2018/06/11	2	82.55	0	0.00	84.40	2	3,215	0.06%
2018/06/08	6	82.22	3	81.93	79.80	3	3,387	0.09%
2018/06/07	2	78.50	4	78.52	81.10	-2	3,341	-0.06%
2018/06/06	0	0.00	2	76.00	76.70	-2	3,243	-0.06%
2018/06/05	1	74.50	0	0.00	74.30	1	3,220	0.03%
2018/05/31	2	73.40	1	74.00	73.50	1	3,254	0.03%
2018/05/28	4	79.08	33	78.63	78.20	-29	3,273	-0.89%
2018/05/25	30	78.90	30	78.18	77.70	0	3,269	0.00%
2018/05/24	33	78.05	0	0.00	77.30	33	3,264	1.01%
2018/05/23	0	0.00	1	77.80	77.10	-1	3,381	-0.03%
2018/05/22	0	0.00	5	77.52	76.50	-5	3,484	-0.14%
2018/05/21	0	0.00	1	75.20	75.60	-1	3,500	-0.03%
2018/05/18	1	75.40	0	0.00	75.50	1	3,537	0.03%
2018/05/17	19	76.04	16	76.43	73.20	3	3,539	0.08%
2018/05/11	0	0.00	8.1	72.57	72.20	-8.1	3,599	-0.22%
2018/05/10	1	70.40	3	70.13	69.90	-2	3,585	-0.06%
2018/05/09	1	71.40	4	70.93	70.70	-3	3,596	-0.08%
2018/05/08	1	69.50	0	0.00	69.20	1	3,613	0.03%
2018/05/07	5	71.08	1	71.30	71.00	4	3,628	0.11%
2018/05/04	2	64.40	0	0.00	65.40	2	3,593	0.06%
2018/05/03	4	64.55	0	0.00	65.00	4	3,684	0.11%
2018/05/02	0	0.00	18	64.08	63.30	-18	3,714	-0.48%
2018/04/26	18	61.75	1	64.60	61.20	17	4,041	0.42%
2018/04/25	1	62.50	0	0.00	63.30	1	4,182	0.02%
2018/04/24	23	67.43	0	0.00	67.30	23	4,274	0.54%
2018/04/23	1	74.40	1	74.90	74.70	0	4,461	0.00%
2018/04/20	0	0.00	4	81.10	78.80	-4	4,753	-0.08%
2018/04/19	0	0.00	1	84.90	82.20	-1	4,844	-0.02%
2018/04/18	1	82.80	0	0.00	83.70	1	4,958	0.02%
2018/04/17	0	0.00	1	82.30	81.70	-1	4,990	-0.02%
2018/04/16	5	84.34	5	84.16	83.60	0	5,033	0.00%
2018/04/13	1	83.60	2	84.25	84.60	-1	5,098	-0.02%
2018/04/12	4	85.35	0	0.00	82.00	4	5,107	0.08%
2018/04/10	3	84.40	4	81.88	81.00	-1	5,234	-0.02%
2018/04/09	1	81.40	0	0.00	84.50	1	5,411	0.02%
2018/04/02	3	82.87	7	84.17	84.20	-4	5,829	-0.07%
2018/03/27	1	77.70	1	77.00	77.70	0	7,222	0.00%
2018/03/26	1	73.80	0	0.00	73.60	1	7,576	0.01%
2018/03/22	6	76.35	6	76.13	76.40	0	7,989	0.00%
2018/03/19	2	83.95	2	83.80	82.10	0	8,372	0.00%
2018/03/15	2	84.35	2	83.35	83.20	0	8,294	0.00%
2018/03/14	34	82.16	40	82.97	83.10	-6	8,208	-0.07%
2018/03/13	40	78.85	40	78.05	77.80	0	8,000	0.00%
2018/03/12	0	0.00	4	77.90	77.60	-4	8,013	-0.05%
2018/03/05	0	0.00	15	74.50	73.00	-15	8,268	-0.18%
2018/03/02	2	79.00	12	79.00	77.90	-10	8,363	-0.12%
2018/03/01	2	77.35	0	0.00	77.80	2	8,515	0.02%
2018/02/27	3	78.17	5	78.32	78.60	-2	8,703	-0.02%
2018/02/26	7	79.73	1	79.90	79.40	6	8,955	0.07%
2018/02/23	19	81.14	8	82.81	80.00	11	9,152	0.12%
2018/02/22	16	78.69	3	81.40	81.40	13	9,186	0.14%
2018/02/21	0	0.00	5	73.80	74.00	-5	9,080	-0.06%
2018/02/12	10	71.90	0	0.00	71.00	10	9,039	0.11%
2018/02/09	3	67.70	0	0.00	69.50	3	9,005	0.03%
2018/02/08	0	0.00	1	69.10	70.00	-1	8,981	-0.01%
2018/02/07	3	69.43	10	70.60	68.50	-7	8,968	-0.08%
2018/02/06	1	70.90	0	0.00	68.00	1	8,947	0.01%
2018/02/02	1	78.50	1	78.10	78.50	0	8,943	0.00%
2018/02/01	1	78.50	1	79.80	78.50	0	8,976	0.00%
2018/01/31	1	80.30	1	79.90	80.10	0	8,958	0.00%
2018/01/30	1	78.00	1	80.60	78.00	0	8,949	0.00%
2018/01/29	2	81.50	0	0.00	81.10	2	9,020	0.02%
2018/01/26	0	0.00	6	79.50	79.50	-6	8,964	-0.07%
2018/01/25	10	81.10	1	79.80	78.20	9	8,852	0.10%
2018/01/24	9	81.10	8	81.51	81.90	1	8,789	0.01%
2018/01/23	10	86.75	11	84.60	84.60	-1	8,582	-0.01%
2018/01/22	6	85.72	4	86.80	87.40	2	8,466	0.02%
2018/01/19	2	87.55	2	87.30	85.20	0	8,367	0.00%
2018/01/18	13	93.90	14	96.58	89.50	-1	8,184	-0.01%
2018/01/17	24	98.20	14	98.55	97.60	10	8,035	0.12%
2018/01/16	12	95.57	10	94.26	95.80	2	7,777	0.03%
2018/01/15	4	90.30	1	88.50	89.90	3	7,450	0.04%
2018/01/12	4	89.08	9	89.70	87.90	-5	7,351	-0.07%
2018/01/11	0	0.00	5.4	85.71	85.90	-5.4	7,217	-0.07%
2018/01/10	4	86.20	0	0.00	85.20	4	7,196	0.06%
2018/01/09	2	84.85	1	84.00	85.00	1	7,130	0.01%
2018/01/08	1	85.70	5	85.54	86.20	-4	7,061	-0.06%
2018/01/05	107	89.14	0	0.00	87.80	107	6,990	1.53%	大買/鉅額交易
2018/01/04	11	86.76	11	87.07	87.10	0	6,904	0.00%
2018/01/03	15	88.28	21	88.62	88.30	-6	6,819	-0.09%
2018/01/02	9	85.88	6	84.50	85.70	3	6,597	0.05%