達邁 (3645)-凱基-大直券商分點個股進出

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
44.25
漲跌
▼0.55
漲幅
-1.23%
成交量
3,112張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達邁 (3645)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.4	47.50	44.25	-0.4	2,298	-0.02%
2024/04/26	2	44.13	0	0.00	43.30	2	2,309	0.09%
2024/04/22	2	44.80	0	0.00	43.65	2	2,297	0.09%
2024/04/18	0	0.00	2	47.50	46.55	-2	2,213	-0.09%
2024/04/16	2	44.60	0	0.00	43.75	2	2,190	0.09%
2024/04/12	0	0.00	0.3	45.52	45.10	-0.3	2,147	-0.01%
2024/04/10	0	0.00	14	47.55	47.05	-14	2,079	-0.67%
2024/04/09	0.3	44.82	2	45.80	45.50	-1.7	2,006	-0.08%
2024/04/02	2	40.50	0	0.00	40.20	2	1,849	0.11%
2024/03/19	0	0.00	1	41.30	41.00	-1	2,353	-0.04%
2024/03/14	1	40.65	21	40.83	40.50	-20	2,351	-0.85%
2024/03/11	0	0.00	1	43.95	44.55	-1	2,308	-0.04%
2024/03/08	12	44.42	1	46.25	43.05	11	2,281	0.48%
2024/03/07	6	49.40	17	49.77	47.80	-11	2,173	-0.51%
2024/03/06	11	45.81	0	0.00	48.30	11	2,032	0.54%
2024/03/05	2	46.00	2	46.50	45.85	0	1,884	0.00%
2024/03/04	1	44.70	2	44.35	44.75	-1	1,790	-0.06%
2024/03/01	1	42.90	0	0.00	42.70	1	1,704	0.06%
2024/02/15	0	0.00	1	42.70	43.10	-1	1,714	-0.06%
2024/01/30	0	41.20	0	0.00	40.70	0	1,753	0.00%
2024/01/26	0	0.00	2	42.28	42.00	-2	1,735	-0.12%
2024/01/25	2	43.00	5	42.50	43.00	-3	1,719	-0.17%
2024/01/17	0	0.00	1	42.90	42.85	-1	1,611	-0.06%
2024/01/16	3	41.57	0	0.00	42.05	3	1,593	0.19%
2024/01/12	3	42.15	0	0.00	42.15	3	1,578	0.19%
2024/01/11	0	0.00	1	43.10	43.00	-1	1,567	-0.06%
2024/01/10	0	0.00	3	41.40	42.40	-3	1,531	-0.20%
2024/01/09	3	40.50	0	0.00	39.95	3	1,478	0.20%
2024/01/04	1	40.90	0	0.00	40.65	1	1,463	0.07%
2023/12/29	1	43.60	0	0.00	44.10	1	1,429	0.07%
2023/12/28	0	0.00	6	43.78	43.65	-6	1,420	-0.42%
2023/12/27	2	44.95	2	45.20	44.95	0	1,398	0.00%
2023/12/26	4	44.98	2	45.40	44.90	2	1,365	0.15%
2023/12/25	6	45.54	3	45.78	45.80	3	1,324	0.23%
2023/12/22	1	43.10	4	43.05	43.25	-3	1,242	-0.24%
2023/12/19	0	0.00	1	44.70	44.90	-1	1,144	-0.09%
2023/12/18	8	44.63	8	44.89	44.60	0	1,115	0.00%
2023/12/14	4	44.30	4	43.78	44.30	0	1,027	0.00%
2023/12/12	1	40.85	0	0.00	41.20	1	831	0.12%
2023/12/05	0	0.00	1	42.10	42.40	-1	853	-0.12%
2023/11/29	1	39.45	0	0.00	41.00	1	833	0.12%
2023/11/28	1	39.60	0	0.00	39.75	1	805	0.12%
2023/11/20	1	42.45	0	0.00	42.45	1	733	0.14%
2023/11/17	0	0.00	2	41.00	42.70	-2	646	-0.31%
2023/11/10	2	38.53	0	0.00	38.50	2	542	0.37%
2023/11/09	0	0.00	1	43.60	42.75	-1	495	-0.20%
2023/10/27	0	0.00	2	40.15	39.95	-2	549	-0.36%
2023/10/26	1	38.50	0	0.00	38.50	1	555	0.18%
2023/10/12	2	39.10	0	0.00	39.90	2	865	0.23%
2023/09/15	4	43.85	4	45.33	43.85	0	1,216	0.00%
2023/09/14	0	0.00	1	45.30	45.30	-1	1,206	-0.08%
2023/09/06	2	43.48	0	0.00	42.50	2	1,155	0.17%
2023/09/05	0	0.00	1	45.50	44.60	-1	1,141	-0.09%
2023/08/28	0	0.00	1	39.70	39.60	-1	1,131	-0.09%
2023/08/24	3	41.43	0	0.00	40.85	3	1,191	0.25%
2023/08/14	4	43.54	0	0.00	43.05	4	1,186	0.34%
2023/08/10	2	47.08	0	0.00	47.00	2	1,158	0.17%
2023/08/07	0	0.00	3	49.05	49.00	-3	1,136	-0.26%
2023/08/02	1	46.90	6	47.53	47.10	-5	1,115	-0.45%
2023/08/01	2	48.00	0	0.00	47.30	2	1,100	0.18%
2023/07/27	2	49.78	0	0.00	49.45	2	1,060	0.19%
2023/07/26	3	50.05	0	0.00	49.35	3	1,046	0.29%
2023/07/24	4	50.40	4	51.00	50.90	0	979	0.00%
2023/07/20	13	49.10	4	49.60	49.40	9	927	0.97%
2023/07/19	3	50.00	0	0.00	50.40	3	899	0.33%
2023/07/18	2	48.00	0	0.00	48.80	2	849	0.24%
2023/07/17	0	0.00	10	47.77	47.80	-10	785	-1.27%
2023/07/14	4	47.00	4	48.50	47.20	0	767	0.00%
2023/07/11	9	45.16	4	44.85	45.50	5	657	0.76%
2023/07/10	15	44.30	5.3	42.63	45.95	9.8	593	1.64%
2023/06/27	0	0.00	3	38.00	38.10	-3	408	-0.73%
2023/06/20	0	0.00	3	37.53	38.00	-3	402	-0.75%
2023/06/15	5	39.80	5	39.60	39.60	0	380	0.00%
2023/06/14	0	0.00	2	40.00	39.90	-2	370	-0.54%
2023/06/06	8	37.93	5	38.10	37.90	3	360	0.83%
2023/05/05	2	34.10	0	0.00	34.00	2	262	0.76%
2023/05/02	2	33.80	0	0.00	33.80	2	269	0.74%
2023/04/10	1	34.70	0	0.00	34.70	1	231	0.43%
2023/03/30	0	34.20	0	0.00	33.85	0	229	0.00%
2023/03/16	1	33.00	0	0.00	33.30	1	245	0.41%
2023/03/14	1	33.25	0	0.00	33.20	1	266	0.38%
2023/02/20	2	34.40	1	34.00	34.40	1	294	0.34%
2023/02/17	1	33.75	0	0.00	33.75	1	298	0.33%
2023/02/14	0	34.15	0	0.00	34.85	0	316	0.00%
2022/11/15	0	32.30	0	0.00	31.50	0	677	0.01%
2022/11/14	0.9	33.00	0	0.00	32.05	0.9	699	0.13%
2022/11/07	0	0.00	1	31.80	31.75	-1	813	-0.12%
2022/11/04	1	30.90	0	0.00	31.30	1	869	0.11%
2022/10/14	0	0.00	1	30.30	30.80	-1	1,404	-0.07%
2022/10/13	0.1	30.05	0	0.00	28.95	0.1	1,413	0.01%
2022/10/11	0	0.00	2	30.95	30.90	-2	1,439	-0.14%
2022/09/27	0.1	33.15	0	0.00	32.65	0.1	1,699	0.01%
2022/08/04	0.1	37.35	0	0.00	37.90	0.1	4,466	0.00%
2022/08/01	0	0.00	2	40.10	40.30	-2	4,629	-0.04%
2022/06/30	4	47.29	3	46.78	45.90	1	5,597	0.02%
2022/06/29	4	48.46	2	48.25	48.45	2	5,642	0.04%
2022/06/28	1	50.60	1	51.20	51.00	0	5,664	0.00%
2022/06/27	5	52.66	0	0.00	52.20	5	5,720	0.09%
2022/06/24	2	58.90	3	59.57	58.00	-1	5,551	-0.02%
2022/06/22	2	55.80	0	0.00	55.90	2	5,487	0.04%
2022/06/21	0	0.00	1	56.00	56.30	-1	5,608	-0.02%
2022/06/17	1	57.20	1	57.50	58.40	0	5,835	0.00%
2022/06/16	1	58.00	2	59.85	58.00	-1	5,825	-0.02%
2022/06/15	1	58.50	0	0.00	57.40	1	5,714	0.02%
2022/06/14	0	0.00	2	57.40	58.80	-2	5,685	-0.04%
2022/06/07	0	0.00	10	59.00	60.00	-10	5,268	-0.19%
2022/06/06	12	60.73	0	0.00	59.50	12	5,058	0.24%
2022/06/02	0	0.00	20	60.50	59.00	-20	4,769	-0.42%
2022/05/30	2	55.60	2	55.15	55.50	0	4,453	0.00%
2022/05/27	3	52.07	4	52.23	52.20	-1	4,441	-0.02%
2022/05/26	0	0.00	0.1	50.80	50.30	-0.1	4,422	0.00%
2022/05/24	2	50.50	2	50.90	50.80	0	4,390	0.00%
2022/05/23	1	50.30	1	50.80	50.30	0	4,351	0.00%
2022/05/20	1	50.30	0	0.00	49.95	1	4,312	0.02%
2022/05/19	0	0.00	5	46.30	49.25	-5	4,229	-0.12%
2022/05/16	1	46.65	1	47.05	46.25	0	4,205	0.00%
2022/05/12	0.2	46.88	2	46.70	46.20	-1.8	4,202	-0.04%
2022/05/11	0	0.00	1	49.00	47.45	-1	4,173	-0.02%
2022/05/10	0	0.00	0	50.65	51.00	0	4,124	0.00%
2022/05/09	1	55.00	0	0.00	52.90	1	4,061	0.02%
2022/05/06	0	0.00	3	56.60	58.60	-3	3,963	-0.08%
2022/05/05	3	58.30	0	0.00	58.90	3	3,924	0.08%
2022/05/03	0	0.00	1	57.50	57.70	-1	3,810	-0.03%
2022/04/29	1	55.00	2	54.95	55.50	-1	3,737	-0.03%
2022/04/28	1	53.30	0	0.00	53.00	1	3,662	0.03%
2022/04/26	2	55.50	0	0.00	55.00	2	3,607	0.06%
2022/04/25	1	55.00	1	55.60	56.50	0	3,548	0.00%
2022/04/21	1	60.90	0	0.00	61.30	1	3,382	0.03%
2022/04/20	0	0.00	1	60.90	61.00	-1	3,284	-0.03%
2022/04/19	0	0.00	3	56.30	58.20	-3	3,104	-0.10%
2022/04/18	1	56.10	1	57.30	54.20	0	2,981	0.00%
2022/04/15	3	57.57	3	58.43	57.60	0	2,923	0.00%
2022/04/14	2	60.10	3	60.20	58.20	-1	2,835	-0.04%
2022/04/13	2	54.75	2	56.05	57.30	0	2,639	0.00%
2022/04/12	3	55.90	2	55.50	55.20	1	2,549	0.04%
2022/04/08	1	55.10	1	55.40	56.10	0	2,473	0.00%
2022/04/07	5	55.00	0	0.00	54.50	5	2,400	0.21%
2022/03/31	5	60.78	1	60.90	60.60	4	2,107	0.19%
2022/03/28	0	57.91	2	56.90	58.40	-2	1,758	-0.11%
2022/03/25	1	55.90	3	55.40	56.30	-2	1,577	-0.13%
2022/03/24	0	56.70	0	0.00	57.20	0	1,491	0.00%
2022/03/22	4	51.58	2	51.90	52.90	2	1,116	0.18%
2022/03/21	0	0.00	1	49.00	49.00	-1	974	-0.10%
2022/03/11	0	0.00	1	47.35	46.80	-1	923	-0.11%
2022/03/08	2	45.35	0	0.00	45.35	2	907	0.22%
2022/03/07	3	46.40	0	0.00	45.60	3	905	0.33%
2022/03/04	2	48.48	0	0.00	49.00	2	882	0.23%
2022/03/03	5	49.92	0	0.00	49.90	5	866	0.58%
2022/02/24	0	0.00	1	46.15	46.00	-1	736	-0.14%
2022/02/23	1	48.65	0	0.00	49.10	1	710	0.14%
2022/02/22	0	45.83	0	0.00	45.75	0	691	0.00%
2022/02/21	0	46.90	0	0.00	46.35	0	703	0.00%
2022/02/16	2	46.93	0	0.00	47.75	2	739	0.27%
2022/02/15	2	46.70	2	46.33	46.50	0	710	0.00%
2022/02/14	1	44.30	0	0.00	45.50	1	669	0.15%
2022/02/11	2	45.50	1	45.20	45.35	1	658	0.15%
2022/02/10	1	44.50	0	0.00	43.90	1	631	0.16%
2022/02/09	0	42.80	0	0.00	42.60	0	596	0.00%
2022/01/26	1	40.50	0	0.00	40.75	1	593	0.17%
2022/01/21	1	42.50	0	0.00	42.15	1	590	0.17%
2022/01/20	1	43.85	0	0.00	43.90	1	581	0.17%
2022/01/19	0	0.00	0.2	43.30	44.90	-0.2	564	-0.03%
2021/11/17	0	0.00	2	45.20	45.80	-2	333	-0.60%
2021/11/16	0	0.00	2	43.27	43.85	-2	302	-0.65%
2021/11/11	0	0.00	0.1	40.80	40.80	-0.1	300	-0.04%
2021/11/10	1	41.00	0	0.00	41.10	1	315	0.32%
2021/11/02	0	40.95	0	0.00	40.75	0	380	0.01%
2021/10/29	0.1	40.90	0	0.00	40.75	0.1	368	0.01%
2021/10/08	0.1	41.20	0	0.00	41.05	0.1	529	0.01%
2021/10/07	0.1	40.15	0	0.00	40.10	0.1	537	0.03%
2021/10/01	0.3	40.00	0	0.00	39.65	0.3	551	0.05%
2021/09/22	1	40.85	0	0.00	40.70	1	581	0.17%
2021/09/08	0	0.00	1	42.50	42.25	-1	598	-0.17%
2021/09/01	0	0.00	8	44.22	44.05	-8	628	-1.28%
2021/08/30	0	0.00	0	44.15	43.90	0	630	0.00%
2021/08/26	0.4	43.50	0	0.00	43.50	0.4	632	0.07%
2021/08/24	0	0.00	1	42.55	42.45	-1	629	-0.16%
2021/08/19	1	40.05	0	0.00	39.90	1	623	0.16%
2021/08/17	1	41.50	0	0.00	41.15	1	602	0.17%
2021/08/16	0.2	42.25	0	0.00	42.25	0.2	597	0.03%
2021/08/13	2	43.05	0	0.00	42.65	2	587	0.34%
2021/08/12	2	45.90	0	0.00	45.50	2	565	0.35%
2021/08/11	2	47.65	0	0.00	47.60	2	545	0.37%
2021/08/03	1	50.40	0	0.00	50.40	1	634	0.16%
2021/07/28	1	52.50	0	0.00	51.50	1	666	0.15%
2021/07/27	1	53.00	0	0.00	53.10	1	679	0.15%
2021/07/16	5	54.00	5	53.80	53.80	0	889	0.00%
2021/06/18	0	0.00	0	49.95	50.10	0	1,186	0.00%
2021/06/16	0	0.00	2	50.60	50.00	-2	1,213	-0.16%
2021/06/15	2	49.18	2	49.20	49.85	0	1,260	0.00%
2021/06/11	2	47.30	1	48.30	47.25	1	1,273	0.08%
2021/06/10	1	48.00	2	47.70	48.30	-1	1,304	-0.08%
2021/06/07	1	45.20	1	45.75	45.20	0	1,580	0.00%
2021/06/02	2	46.80	0	0.00	46.70	2	1,633	0.12%
2021/06/01	0	0.00	1	47.40	47.45	-1	1,633	-0.06%
2021/05/31	1	47.00	0	0.00	47.00	1	1,631	0.06%
2021/05/12	10	42.70	10	43.48	42.70	0	1,658	0.00%
2021/05/11	2	44.75	2	46.70	44.70	0	1,637	0.00%
2021/05/04	2	50.80	2	52.00	50.80	0	1,581	0.00%
2021/04/29	0	56.90	0	0.00	56.50	0	1,557	0.00%
2021/04/27	2	57.50	2	56.50	57.50	0	1,566	0.00%
2021/04/26	1	57.40	0	0.00	57.20	1	1,557	0.06%
2021/04/22	1	59.20	1	61.00	58.50	0	1,438	0.00%
2021/04/21	0	0.00	0.1	60.00	59.30	-0.1	1,380	-0.01%
2021/04/20	0	0.00	4	58.10	58.40	-4	1,325	-0.30%
2021/04/19	4	58.30	2	59.20	58.70	2	1,314	0.15%
2021/04/14	1	55.00	0	0.00	55.60	1	1,291	0.08%
2021/04/08	2	58.70	3	59.10	58.80	-1	1,272	-0.08%
2021/04/01	3	57.50	3	57.20	57.50	0	1,257	0.00%
2021/03/31	0	0.00	2	60.10	58.00	-2	1,253	-0.16%
2021/03/30	0	0.00	2	58.90	58.90	-2	1,202	-0.17%
2021/03/29	2	59.20	1	59.30	58.90	1	1,207	0.08%
2021/03/22	0	0.00	1	58.30	58.30	-1	1,185	-0.08%
2021/03/18	1	59.10	0	0.00	59.30	1	1,197	0.08%
2021/03/15	1	60.70	1	59.90	59.50	0	1,177	0.00%
2021/03/12	1	59.70	2	59.55	59.00	-1	1,105	-0.09%
2021/03/11	0	0.00	9	54.88	56.30	-9	976	-0.92%
2021/03/10	8	54.75	0	0.00	54.70	8	935	0.86%
2021/03/09	0	0.00	3	53.10	52.40	-3	911	-0.33%
2021/03/08	3	53.07	10	52.99	53.10	-7	937	-0.75%
2021/02/25	0	0.00	2	53.10	53.10	-2	1,071	-0.19%
2021/02/18	0	0.00	1	51.50	51.80	-1	1,128	-0.09%
2021/02/17	1	51.00	0	0.00	51.00	1	1,147	0.09%
2021/02/01	3	47.25	3	45.90	47.25	0	1,261	0.00%
2021/01/29	2	47.15	18	48.54	47.15	-16	1,272	-1.26%
2021/01/18	0	0.00	10	50.90	51.40	-10	1,389	-0.72%
2021/01/15	19	50.70	19	52.54	50.70	0	1,388	0.00%
2021/01/12	0	0.00	2	54.30	54.30	-2	1,654	-0.12%
2021/01/11	0	0.00	1	55.70	55.80	-1	1,715	-0.06%
2021/01/06	0	0.00	3	53.93	53.80	-3	1,781	-0.17%
2021/01/04	0	0.00	1	56.60	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	1	55.20	55.30	-1	1,854	-0.05%
2020/12/22	1	53.80	0	0.00	53.00	1	1,976	0.05%
2020/12/17	7	53.70	7	53.43	53.70	0	2,076	0.00%
2020/12/16	1	53.90	0	0.00	54.40	1	2,173	0.05%
2020/12/15	8	53.99	7	53.00	54.10	1	2,184	0.05%
2020/12/11	1	55.00	0	0.00	53.60	1	2,258	0.04%
2020/12/10	35	55.26	30	55.78	55.30	5	2,339	0.21%
2020/12/09	1	56.50	0	0.00	56.10	1	2,353	0.04%
2020/12/02	3	60.87	5	61.38	59.80	-2	2,656	-0.08%
2020/12/01	9	60.57	9	59.62	60.70	0	2,714	0.00%
2020/11/30	1	61.00	0	0.00	60.00	1	2,808	0.04%
2020/11/27	2	60.20	1	60.50	60.50	1	2,876	0.03%
2020/11/26	4	61.28	4	62.00	60.90	0	2,983	0.00%
2020/11/24	4	59.15	4	59.88	59.30	0	3,220	0.00%
2020/11/23	4	59.60	4	60.23	59.00	0	3,559	0.00%
2020/11/19	1	58.20	1	58.80	58.60	0	4,037	0.00%
2020/11/17	6	57.82	6	57.60	57.70	0	4,253	0.00%
2020/11/16	7	57.59	7	57.24	57.50	0	4,357	0.00%
2020/11/13	0	0.00	1	56.80	56.60	-1	4,450	-0.02%
2020/11/12	12	55.72	23	56.18	55.80	-11	4,716	-0.23%
2020/11/11	7	56.97	0	0.00	57.20	7	4,929	0.14%
2020/11/10	16	55.40	22	55.86	55.40	-6	5,216	-0.12%
2020/11/09	6	57.33	0	0.00	57.60	6	5,337	0.11%
2020/11/05	6	54.45	6	54.10	54.10	0	5,318	0.00%
2020/11/04	1	54.10	2	54.10	54.10	-1	5,377	-0.02%
2020/11/03	1	54.50	0	0.00	54.60	1	5,427	0.02%
2020/10/30	6	53.10	6	54.50	52.90	0	5,444	0.00%
2020/10/28	6	54.60	6	56.00	54.60	0	5,475	0.00%
2020/10/27	2	55.50	1	56.60	56.60	1	5,588	0.02%
2020/10/26	13	56.62	13	57.05	56.50	0	5,617	0.00%
2020/10/23	6	58.50	6	57.60	58.30	0	5,594	0.00%
2020/10/22	30	57.82	30	58.12	57.80	0	5,585	0.00%
2020/10/21	33	59.06	32	59.83	59.00	1	5,564	0.02%
2020/10/20	11	61.75	7	63.97	60.80	4	5,533	0.07%
2020/10/19	6	59.50	12	61.04	62.00	-6	5,309	-0.11%
2020/10/16	10	56.68	9	58.23	56.40	1	5,241	0.02%
2020/10/15	10	58.66	8	58.38	58.90	2	5,214	0.04%
2020/10/14	6	59.35	13	58.44	59.50	-7	5,206	-0.13%
2020/10/13	7	58.69	1	57.40	59.10	6	5,187	0.12%
2020/10/12	3	57.90	2	59.10	55.90	1	5,136	0.02%
2020/10/06	4	59.85	2	59.60	58.80	2	5,061	0.04%
2020/09/30	1	56.70	1	57.20	57.70	0	5,029	0.00%
2020/09/29	17	56.58	17	58.18	56.40	0	5,029	0.00%
2020/09/28	0	0.00	2	58.70	59.20	-2	4,998	-0.04%
2020/09/25	2	60.20	0	0.00	58.00	2	4,984	0.04%
2020/09/22	5	59.40	5	59.80	61.60	0	4,905	0.00%
2020/09/21	66	60.93	64	60.87	60.90	2	4,844	0.04%
2020/09/18	5	64.10	5	63.20	64.10	0	4,747	0.00%
2020/09/16	48	64.81	38	66.07	64.40	10	4,692	0.21%
2020/09/15	2	68.30	2	69.20	67.10	0	4,616	0.00%
2020/09/14	1	65.60	8	68.21	68.70	-7	4,513	-0.16%
2020/09/11	31	67.34	26.5	66.56	66.20	4.5	4,457	0.10%
2020/09/10	2	67.10	10	67.89	66.90	-8	4,349	-0.18%
2020/09/09	32	64.93	32	64.10	65.00	0	4,217	0.00%
2020/09/08	6	64.70	6	64.75	65.50	0	4,185	0.00%
2020/09/07	35	64.85	39	66.29	64.80	-4	4,147	-0.10%
2020/09/04	2	62.50	3	64.20	66.90	-1	4,093	-0.02%
2020/09/03	7	67.04	4	68.78	65.50	3	4,017	0.07%
2020/09/02	2	66.80	1	67.20	67.80	1	3,910	0.03%
2020/09/01	8	68.65	4	70.20	68.10	4	3,833	0.10%
2020/08/31	4	70.33	10.1	72.30	69.80	-6.1	3,714	-0.16%
2020/08/28	11	69.06	2	69.15	68.70	9	3,505	0.26%
2020/08/27	12	69.51	24	70.38	69.70	-12	3,400	-0.35%
2020/08/26	13	68.32	3	67.83	66.60	10	3,042	0.33%
2020/08/25	1	62.30	11	62.04	65.50	-10	2,696	-0.37%
2020/08/24	41	59.60	34	58.04	59.60	7	2,505	0.28%
2020/08/21	10	59.68	10	60.79	61.00	0	2,402	0.00%
2020/08/20	7	58.03	7	57.80	57.50	0	2,270	0.00%
2020/08/19	13	62.61	6	60.22	60.70	7	2,152	0.33%
2020/08/18	20	63.68	36	63.90	63.50	-16	2,035	-0.79%
2020/08/17	28	59.85	24	57.62	61.00	4	1,762	0.23%
2020/08/14	43	56.09	82	54.22	56.00	-39	1,535	-2.54%
2020/08/13	76	52.83	1.1	51.63	52.90	74.9	1,232	6.08%
2020/08/10	1	48.45	0	0.00	47.00	1	1,039	0.10%
2020/08/07	0	0.00	7	49.01	49.50	-7	978	-0.72%
2020/08/06	7	46.89	3	46.85	47.20	4	918	0.44%
2020/08/04	7	46.60	7	46.45	46.40	0	872	0.00%
2020/08/03	7	45.97	32	45.67	46.90	-25	867	-2.88%
2020/07/31	30	46.71	23	45.06	46.25	7	828	0.85%
2020/07/30	31	43.18	10	43.50	44.20	21	683	3.07%
2020/07/27	0	0.00	1	42.00	40.85	-1	647	-0.15%
2020/07/24	0	0.00	2	42.15	41.95	-2	637	-0.31%
2020/07/21	0	0.00	1	42.50	41.60	-1	596	-0.17%
2020/07/20	3	41.80	1	41.60	41.75	2	587	0.34%
2020/07/07	2	41.13	0	0.00	40.80	2	520	0.38%
2020/07/01	1	40.05	0	0.00	39.70	1	500	0.20%
2020/06/19	10	38.10	0	0.00	37.95	10	500	2.00%
2020/06/16	0	0.00	1	38.20	38.05	-1	517	-0.19%
2020/06/12	0	0.00	1	37.50	37.60	-1	538	-0.19%
2020/06/11	0	0.00	11	38.25	37.70	-11	548	-2.01%
2020/05/29	1	40.00	1	39.50	39.55	0	593	0.00%
2020/05/05	0	0.00	1	38.90	37.85	-1	617	-0.16%
2020/05/04	0	0.00	1	36.60	38.25	-1	613	-0.16%
2020/04/30	2	37.05	0	0.00	37.10	2	615	0.32%
2020/03/18	0	0.00	1	27.70	26.50	-1	953	-0.10%
2020/03/12	10	35.30	10	36.67	35.50	0	891	0.00%
2020/03/09	3	40.00	3	41.05	40.00	0	881	0.00%
2020/03/04	0	0.00	1	41.10	41.00	-1	882	-0.11%
2020/03/02	12	40.60	12	40.56	40.60	0	882	0.00%
2020/02/25	2	42.20	0	0.00	42.50	2	849	0.24%
2020/02/13	2	42.45	5	43.08	42.45	-3	853	-0.35%
2020/02/12	13	42.68	10	43.18	43.40	3	860	0.35%
2020/02/07	5	40.60	5	41.23	40.60	0	860	0.00%
2020/02/06	5	41.69	5	41.90	41.90	0	861	0.00%
2020/02/05	2	40.65	2	41.05	40.65	0	857	0.00%
2020/01/31	0	0.00	1	41.65	42.30	-1	854	-0.12%
2020/01/13	0	0.00	1	49.10	49.60	-1	948	-0.11%
2020/01/10	15	49.00	15	48.46	49.00	0	966	0.00%
2020/01/09	0	0.00	1	49.55	49.25	-1	971	-0.10%
2020/01/08	16	49.35	15	49.11	49.35	1	1,007	0.10%
2020/01/07	0	0.00	14	50.89	50.00	-14	1,040	-1.35%
2020/01/06	21	51.80	21	51.77	51.80	0	1,051	0.00%
2020/01/03	1	52.70	0	0.00	52.40	1	1,062	0.09%
2020/01/02	3	53.40	6	52.88	52.50	-3	1,078	-0.28%
2019/12/31	26	53.57	6	53.47	53.00	20	1,057	1.89%
2019/12/27	0	0.00	1	52.50	51.80	-1	1,072	-0.09%
2019/12/26	3	52.73	15	52.49	52.30	-12	1,138	-1.05%
2019/12/25	13	51.12	0	0.00	52.10	13	1,097	1.18%
2019/12/12	0	0.00	1	48.40	48.50	-1	1,052	-0.10%
2019/11/29	0	0.00	1	47.60	47.30	-1	1,123	-0.09%
2019/11/27	1	47.00	0	0.00	47.05	1	1,133	0.09%
2019/11/20	0	0.00	6	46.75	46.90	-6	1,148	-0.52%
2019/11/13	0	0.00	9	47.38	46.95	-9	1,174	-0.77%
2019/11/11	0	0.00	11	47.96	47.60	-11	1,174	-0.94%
2019/11/04	0	0.00	1	50.90	50.70	-1	1,153	-0.09%
2019/10/31	0	0.00	1	51.40	50.10	-1	1,154	-0.09%
2019/10/29	6	51.60	8	52.05	51.60	-2	1,143	-0.17%
2019/10/28	2	53.60	0	0.00	52.90	2	1,133	0.18%
2019/10/22	0	0.00	2	53.30	52.80	-2	1,119	-0.18%
2019/10/21	22	53.53	0	0.00	53.30	22	1,124	1.96%
2019/10/14	17	51.60	17	51.11	51.60	0	1,020	0.00%
2019/10/08	0	0.00	5	51.90	52.10	-5	982	-0.51%
2019/10/07	0	0.00	2	50.80	50.20	-2	962	-0.21%
2019/10/04	0	0.00	2	50.50	50.60	-2	998	-0.20%
2019/10/03	3	52.60	0	0.00	50.90	3	988	0.30%
2019/10/02	2	51.50	0	0.00	51.90	2	898	0.22%
2019/10/01	0	0.00	3	48.40	48.85	-3	826	-0.36%
2019/09/20	0	0.00	1	49.85	49.35	-1	1,004	-0.10%
2019/09/19	1	50.20	0	0.00	49.90	1	1,002	0.10%
2019/09/06	10	49.65	4	49.40	49.25	6	1,044	0.57%
2019/09/03	5	49.44	0	0.00	49.00	5	1,036	0.48%
2019/09/02	0	0.00	2	47.60	48.25	-2	995	-0.20%
2019/08/30	5	48.32	3	47.30	47.30	2	995	0.20%
2019/08/23	0	0.00	2	47.60	47.45	-2	1,058	-0.19%
2019/08/22	2	47.65	0	0.00	47.45	2	1,070	0.19%
2019/08/14	1	44.70	1	45.00	44.70	0	1,111	0.00%
2019/08/01	0	0.00	1	47.40	47.35	-1	1,231	-0.08%
2019/07/30	12	47.01	11	48.24	47.00	1	1,238	0.08%
2019/07/18	6	51.00	6	51.83	51.00	0	1,242	0.00%
2019/07/11	15	52.60	15	52.00	52.00	0	1,253	0.00%
2019/07/08	0	0.00	1	52.10	52.30	-1	1,215	-0.08%
2019/07/04	9	52.30	9	51.77	52.30	0	1,262	0.00%
2019/07/02	1	53.80	9	54.32	53.70	-8	1,299	-0.62%
2019/07/01	3	51.23	26	50.79	52.00	-23	1,210	-1.90%
2019/06/28	6	49.80	0	0.00	49.60	6	1,226	0.49%
2019/06/25	6	49.59	0	0.00	49.50	6	1,632	0.37%
2019/06/21	3	50.93	1	50.50	50.50	2	1,812	0.11%
2019/06/20	1	49.95	0	0.00	50.40	1	1,813	0.06%
2019/06/05	0	0.00	1	47.40	47.15	-1	2,188	-0.05%
2019/06/04	1	46.65	0	0.00	46.70	1	2,193	0.05%
2019/05/29	0	0.00	4	45.10	46.00	-4	2,372	-0.17%
2019/05/28	4	45.51	0	0.00	45.45	4	2,389	0.17%
2019/05/27	5	44.10	5	45.30	44.10	0	2,443	0.00%
2019/05/21	3	48.30	3	46.75	48.00	0	2,911	0.00%
2019/05/20	7	47.35	7	48.60	47.35	0	3,173	0.00%
2019/05/17	16	49.36	6	50.45	49.30	10	3,321	0.30%
2019/05/13	15	49.15	15	49.57	49.15	0	3,426	0.00%
2019/05/10	17	51.17	8	50.84	50.60	9	3,414	0.26%
2019/05/09	37	50.74	37	51.49	50.70	0	3,411	0.00%
2019/05/08	1	53.30	0	0.00	54.00	1	3,403	0.03%
2019/05/06	12	53.48	5	52.72	52.90	7	3,468	0.20%
2019/05/03	3	55.20	0	0.00	54.70	3	3,541	0.08%
2019/04/29	4	52.20	5	53.74	52.20	-1	3,530	-0.03%
2019/04/26	2	53.90	2	53.85	53.90	0	3,528	0.00%
2019/04/25	1	54.30	1	54.20	54.30	0	3,527	0.00%
2019/04/24	5	55.20	7	55.90	55.20	-2	3,532	-0.06%
2019/04/23	15	56.60	15	56.75	56.60	0	3,513	0.00%
2019/04/19	0	0.00	1	58.10	57.20	-1	3,508	-0.03%
2019/04/18	1	57.30	0	0.00	57.90	1	3,527	0.03%
2019/04/11	21	58.50	21	58.45	58.50	0	3,574	0.00%
2019/04/10	1	58.60	2	59.05	58.80	-1	3,562	-0.03%
2019/04/09	2	60.30	2	60.90	60.30	0	3,519	0.00%
2019/04/08	22	61.70	23	61.99	61.70	-1	3,489	-0.03%
2019/04/03	1	63.20	0	0.00	62.30	1	3,467	0.03%
2019/04/02	1	62.40	3	62.20	62.40	-2	3,439	-0.06%
2019/04/01	13	63.68	21	63.15	62.40	-8	3,392	-0.24%
2019/03/29	12	60.39	2	59.25	61.10	10	3,154	0.32%
2019/03/27	3	60.50	1	60.40	61.20	2	3,016	0.07%
2019/03/26	3	60.37	2	59.80	60.00	1	2,935	0.03%
2019/03/25	2	59.05	19	58.63	58.80	-17	2,840	-0.60%
2019/03/22	18	60.26	0	0.00	59.50	18	2,813	0.64%
2019/03/21	9	57.70	9	57.80	57.70	0	2,705	0.00%
2019/03/20	4	58.80	5	58.64	58.80	-1	2,685	-0.04%
2019/03/18	0	0.00	2	59.70	60.00	-2	2,671	-0.07%
2019/03/15	11	58.80	35	58.73	58.80	-24	2,659	-0.90%
2019/03/14	32	60.05	5	59.78	58.90	27	2,648	1.02%
2019/03/13	1	57.60	4	57.63	57.60	-3	2,581	-0.12%
2019/03/12	0	0.00	2	58.70	58.30	-2	2,575	-0.08%
2019/03/08	0	0.00	2	57.30	57.80	-2	2,694	-0.07%
2019/03/07	0	0.00	3	60.20	58.40	-3	2,698	-0.11%
2019/03/05	10	58.70	10	57.90	57.90	0	2,661	0.00%
2019/03/04	4	58.15	3	57.50	58.20	1	2,677	0.04%
2019/02/27	41	59.33	40	58.84	59.10	1	2,688	0.04%
2019/02/26	4	59.55	2	59.45	59.90	2	2,680	0.07%
2019/02/25	4	60.20	1	60.90	60.90	3	2,650	0.11%
2019/02/22	6	58.23	9	59.31	58.60	-3	2,592	-0.12%
2019/02/21	5	62.20	56	62.16	61.20	-51	2,523	-2.02%
2019/02/20	57	62.17	5	61.36	62.50	52	2,476	2.10%
2019/02/19	11	58.47	64	57.18	59.20	-53	2,392	-2.22%
2019/02/18	60	56.23	0	0.00	56.60	60	2,141	2.80%
2019/02/13	0	0.00	4	50.63	51.20	-4	2,258	-0.18%
2019/02/12	3	50.23	0	0.00	50.20	3	2,271	0.13%
2019/02/11	2	49.05	2	48.20	48.70	0	2,252	0.00%
2019/01/25	0	0.00	3	50.60	49.55	-3	2,244	-0.13%
2019/01/24	6	49.62	2	49.50	49.50	4	2,204	0.18%
2019/01/14	1	45.00	1	44.90	45.00	0	2,191	0.00%
2019/01/10	0	0.00	8	44.00	44.75	-8	2,197	-0.36%
2019/01/09	8	45.69	0	0.00	44.30	8	2,182	0.37%
2019/01/07	1	43.30	1	43.50	43.30	0	2,165	0.00%
2019/01/03	3	42.15	3	42.72	42.15	0	2,190	0.00%
2018/12/28	1	44.10	1	44.10	44.10	0	2,249	0.00%
2018/12/25	18	44.35	18	43.88	44.35	0	2,335	0.00%
2018/12/21	1	45.55	1	43.80	45.90	0	2,357	0.00%
2018/12/19	1	45.70	1	46.00	45.70	0	2,335	0.00%
2018/12/13	8	48.00	8	47.04	48.00	0	2,403	0.00%
2018/12/12	1	46.55	1	47.35	47.70	0	2,432	0.00%
2018/12/11	0	0.00	1	45.75	45.75	-1	2,429	-0.04%
2018/12/10	18	45.57	18	46.71	45.10	0	2,454	0.00%
2018/12/06	14	48.80	14	51.05	48.80	0	2,457	0.00%
2018/12/05	2	50.60	2	51.20	51.40	0	2,443	0.00%
2018/12/04	20	54.15	21	51.81	51.70	-1	2,484	-0.04%
2018/12/03	2	52.60	1	52.80	53.50	1	2,531	0.04%
2018/11/30	1	51.10	0	0.00	50.80	1	2,542	0.04%
2018/11/27	2	50.70	2	48.80	50.70	0	2,421	0.00%
2018/11/26	0	0.00	1	51.50	50.00	-1	2,414	-0.04%
2018/11/22	15	47.80	15	49.21	47.80	0	2,400	0.00%
2018/11/21	0	0.00	2	48.00	49.70	-2	2,452	-0.08%
2018/11/20	8	48.46	6	49.15	48.30	2	2,519	0.08%
2018/11/19	1	51.00	11	51.00	50.80	-10	2,538	-0.39%
2018/11/16	21	53.76	12	53.21	51.00	9	2,557	0.35%
2018/11/15	40	50.62	40	50.30	50.20	0	2,472	0.00%
2018/11/14	1	50.10	22	51.06	50.40	-21	2,466	-0.85%
2018/11/13	23	51.07	7	50.89	51.20	16	2,473	0.65%
2018/11/12	8	51.20	25	51.10	49.20	-17	2,450	-0.69%
2018/11/09	24	50.24	1	46.70	50.60	23	2,373	0.97%
2018/11/07	1	46.70	0	0.00	46.60	1	2,452	0.04%
2018/11/06	4	45.35	5	45.86	45.35	-1	2,516	-0.04%
2018/11/02	0	0.00	2	45.00	46.00	-2	2,590	-0.08%
2018/11/01	3	45.87	0	0.00	45.00	3	2,678	0.11%
2018/10/30	2	41.40	2	41.85	41.40	0	2,869	0.00%
2018/10/29	0	0.00	4	42.40	42.30	-4	2,902	-0.14%
2018/10/26	4	42.78	1	42.10	41.75	3	2,950	0.10%
2018/10/24	3	46.15	3	44.37	45.50	0	3,227	0.00%
2018/10/23	1	47.85	0	0.00	45.20	1	3,290	0.03%
2018/10/17	15	47.25	15	46.10	46.10	0	3,414	0.00%
2018/10/16	2	47.35	2	47.00	45.90	0	3,453	0.00%
2018/10/15	1	48.00	1	47.40	46.90	0	3,471	0.00%
2018/10/12	0	0.00	1	46.20	47.05	-1	3,456	-0.03%
2018/10/09	1	51.10	4	50.01	51.10	-3	3,450	-0.09%
2018/10/08	13	51.92	12	51.63	51.90	1	3,435	0.03%
2018/10/05	0	0.00	1	54.70	51.60	-1	3,429	-0.03%
2018/10/04	2	57.45	2	57.20	57.00	0	3,353	0.00%
2018/09/25	1	58.70	1	57.60	57.70	0	3,479	0.00%
2018/09/21	0	0.00	1	57.90	57.90	-1	3,481	-0.03%
2018/09/20	9	55.80	9	57.03	55.80	0	3,485	0.00%
2018/09/18	2	60.90	2	59.65	58.70	0	3,559	0.00%
2018/09/17	5	59.30	7	59.07	59.30	-2	3,557	-0.06%
2018/09/14	5	59.16	0	0.00	59.90	5	3,556	0.14%
2018/09/13	2	58.50	2	57.70	57.00	0	3,538	0.00%
2018/09/12	0	0.00	1	58.90	57.50	-1	3,538	-0.03%
2018/09/07	1	64.00	1	68.00	64.00	0	3,492	0.00%
2018/09/03	8	69.70	8	70.70	68.80	0	3,867	0.00%
2018/08/27	0	0.00	7	68.90	71.10	-7	3,965	-0.18%
2018/08/24	10	68.01	0	0.00	68.30	10	3,865	0.26%
2018/08/23	3	66.30	3	68.40	66.30	0	3,822	0.00%
2018/08/20	9	70.00	9	68.74	70.00	0	3,833	0.00%
2018/08/17	16	69.63	14	70.34	69.00	2	3,815	0.05%
2018/08/16	1	64.90	1	65.40	69.60	0	3,728	0.00%
2018/08/15	0	0.00	1	69.40	67.70	-1	3,637	-0.03%
2018/08/14	24	71.29	28	70.58	72.50	-4	3,586	-0.11%
2018/08/13	9	66.40	9	70.81	70.00	0	3,544	0.00%
2018/08/10	15	75.18	15	72.80	72.80	0	3,521	0.00%
2018/08/09	21	75.14	21	73.82	75.00	0	3,532	0.00%
2018/08/08	5	76.20	0	0.00	74.30	5	3,486	0.14%
2018/08/07	5	74.98	5	73.20	75.50	0	3,409	0.00%
2018/08/06	2	72.10	0	0.00	72.90	2	3,354	0.06%
2018/08/03	0	0.00	1	70.60	70.50	-1	3,310	-0.03%
2018/08/02	4	69.40	1	70.00	69.70	3	3,300	0.09%
2018/08/01	14	72.06	122	73.47	72.20	-108	3,287	-3.29%	大賣/鉅額交易
2018/07/31	117	72.67	15	71.41	72.90	102	3,172	3.22%	大買/鉅額交易
2018/07/30	5	65.90	0	0.00	66.30	5	3,113	0.16%
2018/07/27	12	65.20	14	64.46	64.30	-2	3,069	-0.07%
2018/07/26	3	66.17	1	66.60	65.00	2	3,068	0.07%
2018/07/25	1	67.40	3	68.20	67.40	-2	3,072	-0.07%
2018/07/24	2	68.15	1	69.00	69.50	1	3,079	0.03%
2018/07/23	0	0.00	1	66.00	66.00	-1	3,071	-0.03%
2018/07/20	9	69.28	9	72.00	68.80	0	3,067	0.00%
2018/07/17	0	0.00	1	71.20	71.50	-1	3,218	-0.03%
2018/07/05	11	79.11	11	76.51	76.40	0	3,287	0.00%
2018/07/04	1	80.70	0	0.00	78.80	1	3,312	0.03%
2018/07/03	0	0.00	1	80.50	82.40	-1	3,310	-0.03%
2018/06/29	1	86.50	1	86.50	83.50	0	3,463	0.00%
2018/06/27	1	85.90	0	0.00	86.70	1	3,429	0.03%
2018/06/26	1	85.00	0	0.00	85.90	1	3,356	0.03%
2018/06/25	8	81.41	8	83.70	81.70	0	3,342	0.00%
2018/06/22	0	0.00	1	82.00	82.00	-1	3,398	-0.03%
2018/06/20	0	0.00	1	79.00	83.00	-1	3,419	-0.03%
2018/06/19	10	85.96	11	83.35	83.30	-1	3,431	-0.03%
2018/06/15	48	87.27	48	86.86	86.30	0	3,423	0.00%
2018/06/14	18	85.11	20	87.03	87.30	-2	3,427	-0.06%
2018/06/13	5	90.54	1	89.10	85.00	4	3,478	0.11%
2018/06/12	11	90.69	16	87.37	92.80	-5	3,321	-0.15%
2018/06/11	4	83.15	3	81.97	84.40	1	3,215	0.03%
2018/06/08	3	80.00	1	79.80	79.80	2	3,387	0.06%
2018/06/07	2	83.30	7	78.46	81.10	-5	3,341	-0.15%
2018/06/06	3	76.33	0	0.00	76.70	3	3,243	0.09%
2018/06/05	0	0.00	2	74.20	74.30	-2	3,220	-0.06%
2018/06/04	2	75.15	1	74.00	73.90	1	3,236	0.03%
2018/05/31	2	74.10	1	72.60	73.50	1	3,254	0.03%
2018/05/30	2	72.05	4	73.48	74.10	-2	3,281	-0.06%
2018/05/24	0	0.00	1	77.20	77.30	-1	3,264	-0.03%
2018/05/15	8	74.70	7	75.10	74.00	1	3,579	0.03%
2018/05/14	12	72.76	12	73.18	76.60	0	3,632	0.00%
2018/05/09	0	0.00	2	70.70	70.70	-2	3,596	-0.06%
2018/05/08	10	69.65	8	71.50	69.20	2	3,613	0.06%
2018/05/07	1	68.00	1	66.40	71.00	0	3,628	0.00%
2018/05/03	2	64.40	0	0.00	65.00	2	3,684	0.05%
2018/05/02	1	63.50	0	0.00	63.30	1	3,714	0.03%
2018/04/26	2	64.60	0	0.00	61.20	2	4,041	0.05%
2018/04/24	1	71.00	0	0.00	67.30	1	4,274	0.02%
2018/04/20	10	81.60	10	78.80	78.80	0	4,753	0.00%
2018/04/19	10	84.40	10	82.20	82.20	0	4,844	0.00%
2018/04/16	11	84.45	10	83.60	83.60	1	5,033	0.02%
2018/04/13	0	0.00	1	85.00	84.60	-1	5,098	-0.02%
2018/04/11	0	0.00	1	82.50	82.60	-1	5,155	-0.02%
2018/04/10	8	82.84	6	86.00	81.00	2	5,234	0.04%
2018/04/09	11	81.54	10	84.50	84.50	1	5,411	0.02%
2018/04/02	1	83.90	2	85.30	84.20	-1	5,829	-0.02%
2018/03/28	15	76.90	15	76.30	76.30	0	7,083	0.00%
2018/03/27	0	0.00	2	75.30	77.70	-2	7,222	-0.03%
2018/03/26	18	73.82	16	73.59	73.60	2	7,576	0.03%
2018/03/23	21	71.05	26	72.50	72.50	-5	7,875	-0.06%
2018/03/22	1	80.20	2	76.70	76.40	-1	7,989	-0.01%
2018/03/21	7	80.76	9	80.14	80.80	-2	8,031	-0.02%
2018/03/20	0	0.00	1	80.00	79.20	-1	8,118	-0.01%
2018/03/19	2	84.00	1	82.70	82.10	1	8,372	0.01%
2018/03/15	3	83.83	45	84.68	83.20	-42	8,294	-0.51%
2018/03/14	93	85.29	48	83.36	83.10	45	8,208	0.55%
2018/03/13	3	78.13	0	0.00	77.80	3	8,000	0.04%
2018/03/12	0	0.00	1	77.50	77.60	-1	8,013	-0.01%
2018/03/08	21	74.45	21	75.45	75.50	0	8,097	0.00%
2018/03/07	0	0.00	1	73.90	73.90	-1	8,155	-0.01%
2018/03/06	11	74.00	12	74.59	75.40	-1	8,217	-0.01%
2018/03/05	5	76.94	5	77.56	73.00	0	8,268	0.00%
2018/03/02	2	77.70	2	78.35	77.90	0	8,363	0.00%
2018/02/27	1	79.00	1	80.20	78.60	0	8,703	0.00%
2018/02/26	1	79.80	0	0.00	79.40	1	8,955	0.01%
2018/02/23	2	81.00	50	81.72	80.00	-48	9,152	-0.52%
2018/02/22	50	81.19	4	77.78	81.40	46	9,186	0.50%
2018/02/21	2	73.20	1	74.10	74.00	1	9,080	0.01%
2018/02/12	9	71.74	12	71.74	71.00	-3	9,039	-0.03%
2018/02/08	11	69.87	11	69.91	70.00	0	8,981	0.00%
2018/02/07	2	69.50	2	69.80	68.50	0	8,968	0.00%
2018/02/06	0	0.00	3	68.00	68.00	-3	8,947	-0.03%
2018/02/01	0	0.00	1	79.10	78.50	-1	8,976	-0.01%
2018/01/31	1	79.70	0	0.00	80.10	1	8,958	0.01%
2018/01/30	1	80.00	1	80.50	78.00	0	8,949	0.00%
2018/01/29	4	80.20	4	80.43	81.10	0	9,020	0.00%
2018/01/26	1	79.80	0	0.00	79.50	1	8,964	0.01%
2018/01/24	3	80.77	3	82.33	81.90	0	8,789	0.00%
2018/01/23	11	84.09	10	85.82	84.60	1	8,582	0.01%
2018/01/22	4	87.15	3	85.80	87.40	1	8,466	0.01%
2018/01/18	1	95.00	1	98.10	89.50	0	8,184	0.00%
2018/01/17	5	99.22	5	98.22	97.60	0	8,035	0.00%
2018/01/16	117	97.84	117	96.17	95.80	0	7,777	0.00%	大買/大賣/
2018/01/15	2	89.50	2	88.90	89.90	0	7,450	0.00%
2018/01/12	1	89.80	2	90.25	87.90	-1	7,351	-0.01%
2018/01/05	1	88.40	2	89.30	87.80	-1	6,990	-0.01%
2018/01/03	2	88.80	1	88.90	88.30	1	6,819	0.01%
2018/01/02	3	85.93	3	85.40	85.70	0	6,597	0.00%