達邁 (3645)-永豐金-內湖券商分點個股進出

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
43.80
漲跌
▲0.35
漲幅
+0.81%
成交量
405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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/29	2	43.30	0	0.00	43.45	2	2,301	0.09%
2024/04/26	5	43.68	1	44.40	43.30	4	2,309	0.17%
2024/04/25	1	45.60	0	0.00	44.65	1	2,301	0.04%
2024/04/22	1	43.85	0	0.00	43.65	1	2,297	0.04%
2024/04/19	1	46.10	1	47.35	46.00	0	2,276	0.00%
2024/04/18	1	46.70	0	0.00	46.55	1	2,213	0.05%
2024/04/15	0	0.00	2	45.90	45.50	-2	2,167	-0.09%
2024/04/11	0	0.00	2	46.40	46.65	-2	2,096	-0.10%
2024/04/10	5	46.90	4	47.05	47.05	1	2,079	0.05%
2024/04/09	1	45.30	0	0.00	45.50	1	2,006	0.05%
2024/03/25	0	42.95	0	0.00	41.00	0	2,077	0.00%
2024/03/11	0	0.00	1	45.15	44.55	-1	2,308	-0.04%
2024/03/08	2	43.65	9	46.04	43.05	-7	2,281	-0.31%
2024/03/07	7	48.69	10	48.90	47.80	-3	2,173	-0.14%
2024/03/06	8	48.66	9	47.83	48.30	-1	2,032	-0.05%
2024/03/05	12	45.82	0	0.00	45.85	12	1,884	0.64%
2024/03/04	10	43.95	11	44.21	44.75	-1	1,790	-0.06%
2024/02/27	2	43.20	3	43.57	43.70	-1	1,689	-0.06%
2024/02/23	11	42.96	11	43.67	42.85	0	1,673	0.00%
2024/02/22	19	45.09	10	45.07	44.05	9	1,674	0.54%
2024/02/21	4	43.88	4	43.75	43.35	0	1,667	0.00%
2024/02/19	0	0.00	10	43.01	43.70	-10	1,731	-0.58%
2024/01/30	8	40.81	0	0.00	40.70	8	1,753	0.46%
2024/01/29	0	0.00	10	41.44	41.50	-10	1,746	-0.57%
2024/01/25	5	43.48	4	43.79	43.00	1	1,719	0.06%
2024/01/17	10	42.60	0	0.00	42.85	10	1,611	0.62%
2024/01/16	0	41.70	0	0.00	42.05	0	1,593	0.00%
2024/01/15	8	42.11	0	0.00	42.05	8	1,584	0.51%
2024/01/12	1	42.40	0	0.00	42.15	1	1,578	0.06%
2024/01/11	0	0.00	9	42.22	43.00	-9	1,567	-0.57%
2024/01/10	11	41.64	11	41.29	42.40	0	1,531	0.00%
2023/12/29	24	44.05	0	0.00	44.10	24	1,429	1.68%
2023/12/28	1	43.80	0	0.00	43.65	1	1,420	0.07%
2023/12/27	19	45.09	20	44.90	44.95	-1	1,398	-0.07%
2023/12/26	3	44.83	25	45.60	44.90	-22	1,365	-1.61%
2023/12/25	13	45.36	5	45.09	45.80	8	1,324	0.60%
2023/12/22	0	0.00	1	43.10	43.25	-1	1,242	-0.08%
2023/12/21	27	43.75	27	44.81	43.75	0	1,226	0.00%
2023/12/20	3	45.48	13	45.47	44.85	-10	1,199	-0.83%
2023/12/19	10	44.83	10	44.55	44.90	0	1,144	0.00%
2023/12/18	4	44.48	12	44.64	44.60	-8	1,115	-0.72%
2023/12/15	13	44.25	10	44.31	44.50	3	1,079	0.28%
2023/12/14	11	44.49	0	0.00	44.30	11	1,027	1.07%
2023/12/05	0	0.00	1	42.10	42.40	-1	853	-0.12%
2023/12/04	1	41.95	6	41.94	42.00	-5	833	-0.60%
2023/11/27	1	39.60	0	0.00	39.40	1	802	0.12%
2023/11/24	4	40.20	4	40.45	39.70	0	787	0.00%
2023/11/23	1	41.50	0	0.00	40.60	1	771	0.13%
2023/11/22	3	41.40	3	42.00	41.30	0	769	0.00%
2023/11/21	15	41.51	15	42.03	41.30	0	756	0.00%
2023/11/20	6	42.31	1	43.00	42.45	5	733	0.68%
2023/11/15	1	38.75	5	38.86	38.70	-4	555	-0.72%
2023/11/14	0	38.00	0	0.00	37.80	0	547	0.00%
2023/11/13	5	37.90	1	38.50	38.20	4	548	0.73%
2023/11/10	0	38.50	0	0.00	38.50	0	542	0.00%
2023/11/09	0	0.00	1	43.80	42.75	-1	495	-0.20%
2023/11/08	2	42.78	1	42.90	42.95	1	498	0.20%
2023/10/03	1	41.00	0	0.00	40.95	1	1,164	0.09%
2023/09/18	9	43.90	9	44.13	43.85	0	1,215	0.00%
2023/09/14	7	45.28	0	0.00	45.30	7	1,206	0.58%
2023/09/12	1	44.55	10	44.25	43.60	-9	1,182	-0.76%
2023/09/11	3	44.02	0	0.00	44.15	3	1,155	0.26%
2023/09/07	0	0.00	3	42.67	42.00	-3	1,155	-0.26%
2023/09/06	3	42.65	3	43.55	42.50	0	1,155	0.00%
2023/09/05	9	44.58	7	44.81	44.60	2	1,141	0.18%
2023/07/25	0	0.00	3	52.47	51.60	-3	1,020	-0.29%
2023/07/24	1	50.90	4	49.85	50.90	-3	979	-0.31%
2023/07/20	0	50.10	0	0.00	49.40	0	927	0.00%
2023/07/19	4	49.88	0	0.00	50.40	4	899	0.44%
2023/07/18	4	48.86	4	48.99	48.80	0	849	0.00%
2023/07/17	0	0.00	0	47.70	47.80	0	785	0.00%
2023/07/11	17	44.84	17	44.94	45.50	0	657	0.00%
2023/07/10	1	45.00	1	45.40	45.95	0	593	0.00%
2023/07/03	0	0.00	2	38.10	38.50	-2	405	-0.49%
2023/06/20	0	0.00	10	37.50	38.00	-10	402	-2.49%
2023/06/16	10	40.00	2	39.58	39.35	8	388	2.06%
2023/06/14	1	39.85	0	0.00	39.90	1	370	0.27%
2023/06/13	0	0.00	3	37.85	38.00	-3	349	-0.86%
2023/06/07	0	38.00	0	0.00	38.25	0	351	0.00%
2023/06/05	4	38.25	0	0.00	38.45	4	357	1.12%
2023/05/30	4	38.28	4	37.78	37.95	0	329	0.00%
2023/05/22	0	0.00	3	34.42	35.10	-3	252	-1.19%
2023/05/02	0	34.00	0	0.00	33.80	0	269	0.00%
2023/04/10	0	34.20	0	0.00	34.70	0	231	0.00%
2023/03/23	0	0.00	2	35.00	34.75	-2	229	-0.87%
2023/03/20	3	33.40	0	0.00	33.45	3	236	1.27%
2023/03/08	0	35.05	0	0.00	35.25	0	271	0.00%
2023/02/03	0	0.00	3	33.70	33.55	-3	331	-0.90%
2022/11/24	0	0.00	2	31.65	32.00	-2	581	-0.34%
2022/10/31	4	30.41	4	30.10	30.45	0	1,006	0.00%
2022/10/12	0	0.00	1	30.70	30.80	-1	1,424	-0.07%
2022/10/07	0	0.00	1	33.30	32.90	-1	1,459	-0.07%
2022/10/04	1	33.00	0	0.00	33.00	1	1,530	0.07%
2022/10/03	0	0.00	1	32.80	33.50	-1	1,537	-0.07%
2022/09/29	1	33.10	0	0.00	32.70	1	1,656	0.06%
2022/09/08	1	37.50	0	0.00	37.65	1	2,812	0.04%
2022/09/05	0	0.00	1	38.15	37.20	-1	3,025	-0.03%
2022/09/02	0	0.00	1	37.90	38.15	-1	3,050	-0.03%
2022/08/29	0	0.00	1	38.45	39.60	-1	3,581	-0.03%
2022/08/25	1	40.50	1	40.50	40.25	0	4,080	0.00%
2022/08/23	1	39.95	1	40.10	39.85	0	4,225	0.00%
2022/08/19	0	0.00	16	39.57	40.05	-16	4,360	-0.37%
2022/08/16	2	39.08	0	0.00	39.00	2	4,451	0.04%
2022/08/11	5	37.45	0	0.00	37.25	5	4,525	0.11%
2022/08/10	4	35.40	0	0.00	35.10	4	4,486	0.09%
2022/08/09	1	35.05	0	0.00	35.05	1	4,431	0.02%
2022/08/04	0	0.00	1	37.15	37.90	-1	4,466	-0.02%
2022/08/02	5	39.15	0	0.00	38.80	5	4,571	0.11%
2022/07/28	2	40.50	0	0.00	40.25	2	4,592	0.04%
2022/07/20	0	40.65	0	0.00	39.90	0	4,771	0.00%
2022/07/19	0	0.00	2	39.45	39.75	-2	4,863	-0.04%
2022/07/15	0	0.00	2	39.25	39.65	-2	4,982	-0.04%
2022/07/14	17	38.94	15	37.72	39.05	2	5,126	0.04%
2022/07/13	2	39.13	0	0.00	38.35	2	5,226	0.04%
2022/07/08	10	40.50	0	0.00	40.50	10	5,515	0.18%
2022/07/06	0	0.00	1	41.15	40.95	-1	5,521	-0.02%
2022/07/05	0	0.00	1	43.50	42.75	-1	5,529	-0.02%
2022/07/04	1	43.65	0	0.00	42.25	1	5,579	0.02%
2022/06/30	0	0.00	1	48.45	45.90	-1	5,597	-0.02%
2022/06/29	2	48.53	0	0.00	48.45	2	5,642	0.04%
2022/06/28	49	52.03	49	51.37	51.00	0	5,664	0.00%
2022/06/27	4	52.50	2	53.12	52.20	2	5,720	0.03%
2022/06/24	50	57.97	63	57.29	58.00	-13	5,551	-0.23%
2022/06/23	6	58.25	7	56.27	55.60	-1	5,547	-0.02%
2022/06/22	3	55.53	1	55.40	55.90	2	5,487	0.04%
2022/06/21	2	55.60	0	0.00	56.30	2	5,608	0.04%
2022/06/20	1	56.00	0	0.00	54.30	1	5,776	0.02%
2022/06/17	1	56.90	0	0.00	58.40	1	5,835	0.02%
2022/06/16	1	58.00	0	0.00	58.00	1	5,825	0.02%
2022/06/15	1	57.90	0	0.00	57.40	1	5,714	0.02%
2022/06/14	1	56.60	3	58.13	58.80	-2	5,685	-0.04%
2022/06/13	1	58.50	0	0.00	58.50	1	5,613	0.02%
2022/06/10	3	58.60	5	58.26	59.30	-2	5,590	-0.04%
2022/06/09	9	59.39	12	59.42	58.30	-3	5,519	-0.05%
2022/06/08	3	59.83	5	59.86	60.00	-2	5,351	-0.04%
2022/06/07	29	59.60	36	59.61	60.00	-7	5,268	-0.13%
2022/06/06	72	60.88	59	60.66	59.50	13	5,058	0.26%
2022/06/02	5	59.60	5.1	59.58	59.00	-0.1	4,769	0.00%
2022/06/01	20	56.88	0	0.00	56.80	20	4,594	0.44%
2022/05/31	9.1	56.52	22	55.25	56.20	-12.9	4,549	-0.28%
2022/05/30	2	53.30	1	56.00	55.50	1	4,453	0.02%
2022/05/27	1	52.20	0	0.00	52.20	1	4,441	0.02%
2022/05/24	4	52.00	4	51.45	50.80	0	4,390	0.00%
2022/05/23	0	0.00	6	50.60	50.30	-6	4,351	-0.14%
2022/05/20	1	50.70	0	0.00	49.95	1	4,312	0.02%
2022/05/19	0	0.00	2	47.63	49.25	-2	4,229	-0.05%
2022/05/18	6	47.00	0	0.00	47.00	6	4,188	0.14%
2022/05/16	0	0.00	2	46.70	46.25	-2	4,205	-0.05%
2022/05/13	1	46.50	0	0.00	46.50	1	4,216	0.02%
2022/05/12	1	46.60	1	47.00	46.20	0	4,202	0.00%
2022/05/11	4	47.90	2	47.45	47.45	2	4,173	0.05%
2022/05/10	1	52.00	0	0.00	51.00	1	4,124	0.02%
2022/05/09	2	54.00	3	53.57	52.90	-1	4,061	-0.02%
2022/05/06	0	0.00	1	59.20	58.60	-1	3,963	-0.03%
2022/05/05	0	0.00	10	58.70	58.90	-10	3,924	-0.25%
2022/05/04	0	0.00	5	57.50	56.60	-5	3,856	-0.13%
2022/05/03	1	58.40	2	57.45	57.70	-1	3,810	-0.03%
2022/04/29	4	55.00	3	55.80	55.50	1	3,737	0.03%
2022/04/28	2	52.70	5	53.34	53.00	-3	3,662	-0.08%
2022/04/27	5	52.06	18	51.91	53.10	-13	3,646	-0.36%
2022/04/26	4	57.18	0	0.00	55.00	4	3,607	0.11%
2022/04/25	4	56.35	2	56.60	56.50	2	3,548	0.06%
2022/04/22	2	60.80	25	61.08	61.10	-23	3,440	-0.67%
2022/04/21	12	61.94	9.4	61.33	61.30	2.7	3,382	0.08%
2022/04/20	25	60.76	0	0.00	61.00	25	3,284	0.76%
2022/04/19	10	58.36	19	59.41	58.20	-9	3,104	-0.29%
2022/04/18	2	55.80	13	55.45	54.20	-11	2,981	-0.37%
2022/04/14	24	58.82	11	58.97	58.20	13	2,835	0.46%
2022/04/13	15	56.09	56	55.55	57.30	-41	2,639	-1.55%
2022/04/12	10	56.10	1	54.70	55.20	9	2,549	0.35%
2022/04/08	75	55.62	16	56.44	56.10	59	2,473	2.39%
2022/04/07	32	55.25	16	56.63	54.50	16	2,400	0.67%
2022/04/06	55	59.36	80	59.23	59.50	-25	2,291	-1.09%
2022/04/01	2	57.95	4	58.55	60.30	-2	2,236	-0.09%
2022/03/31	49	59.60	49	60.67	60.60	0	2,107	0.00%
2022/03/30	13	59.18	2	60.25	60.00	11	1,993	0.55%
2022/03/29	2	56.90	0	0.00	58.00	2	1,846	0.11%
2022/03/25	1	55.60	12	56.61	56.30	-11	1,577	-0.70%
2022/03/24	1	56.60	1	55.90	57.20	0	1,491	0.00%
2022/03/23	229	53.91	217	53.66	55.40	12	1,326	0.90%	大買/大賣/
2022/03/22	8	50.56	9	48.87	52.90	-1	1,116	-0.09%
2022/03/21	1	46.55	1	49.50	49.00	0	974	0.00%
2022/03/18	0	0.00	15	44.95	45.85	-15	948	-1.58%
2022/03/15	2	44.18	0	0.00	43.90	2	933	0.21%
2022/03/11	0	0.00	3	47.03	46.80	-3	923	-0.32%
2022/03/10	8	47.73	8	47.75	47.40	0	924	0.00%
2022/03/08	0	0.00	24	46.27	45.35	-24	907	-2.64%
2022/03/07	4	45.65	1	45.90	45.60	3	905	0.33%
2022/03/04	0	0.00	1	48.25	49.00	-1	882	-0.11%
2022/03/03	0	0.00	7	49.83	49.90	-7	866	-0.81%
2022/03/02	10	49.94	0	0.00	50.10	10	845	1.18%
2022/03/01	0	0.00	2	50.60	50.60	-2	798	-0.25%
2022/02/24	20	46.34	2	46.53	46.00	18	736	2.44%
2022/02/23	10	48.83	3	46.40	49.10	7	710	0.98%
2022/02/22	11	46.28	0	0.00	45.75	11	691	1.59%
2022/02/21	0	0.00	4	45.33	46.35	-4	703	-0.57%
2022/02/17	4	47.15	3	46.90	46.15	1	757	0.13%
2022/02/15	2	46.55	2	46.70	46.50	0	710	0.00%
2022/02/14	2	44.80	0	0.00	45.50	2	669	0.30%
2022/02/10	0	0.00	2	43.83	43.90	-2	631	-0.32%
2022/01/25	0	0.00	6	40.60	40.50	-6	591	-1.01%
2022/01/24	1	41.80	0	0.00	41.45	1	597	0.17%
2022/01/21	8	42.29	0	0.00	42.15	8	590	1.35%
2022/01/19	2	44.68	0	0.00	44.90	2	564	0.35%
2022/01/06	0	0.00	1	44.20	44.25	-1	506	-0.20%
2021/12/03	1	42.85	0	0.00	42.65	1	457	0.22%
2021/12/01	0	0.00	1	44.75	43.60	-1	446	-0.22%
2021/11/29	1	41.85	1	41.85	41.80	0	409	0.00%
2021/11/26	0	0.00	1	42.40	42.55	-1	404	-0.25%
2021/11/24	0	0.00	1	42.90	43.15	-1	360	-0.28%
2021/11/22	1	43.75	0	0.00	43.50	1	356	0.28%
2021/11/18	0	0.00	2	45.20	44.50	-2	348	-0.57%
2021/11/17	2	43.70	0	0.00	45.80	2	333	0.60%
2021/11/16	1	42.25	0	0.00	43.85	1	302	0.33%
2021/11/11	0	0.00	1	40.90	40.80	-1	300	-0.33%
2021/11/04	1	41.75	0	0.00	41.70	1	377	0.27%
2021/11/02	1	41.50	1	41.20	40.75	0	380	0.00%
2021/11/01	2	41.45	0	0.00	41.65	2	377	0.53%
2021/10/14	5	39.50	0	0.00	38.95	5	465	1.07%
2021/10/07	0	0.00	2	40.00	40.10	-2	537	-0.37%
2021/10/01	2	39.50	0	0.00	39.65	2	551	0.36%
2021/08/17	0	0.00	2	41.60	41.15	-2	602	-0.33%
2021/08/16	1	42.85	1	42.35	42.25	0	597	0.00%
2021/08/13	1	45.00	0	0.00	42.65	1	587	0.17%
2021/08/04	1	50.80	1	50.90	51.20	0	598	0.00%
2021/07/23	0	0.00	1	52.80	52.80	-1	667	-0.15%
2021/07/14	1	51.50	1	51.40	52.00	0	938	0.00%
2021/07/01	0	0.00	1	51.10	49.60	-1	1,046	-0.10%
2021/06/10	1	46.50	1	47.30	48.30	0	1,304	0.00%
2021/05/31	0	0.00	3	46.80	47.00	-3	1,631	-0.18%
2021/05/11	3	44.70	0	0.00	44.70	3	1,637	0.18%
2021/05/06	0	0.00	7	50.50	49.95	-7	1,598	-0.44%
2021/05/05	1	50.40	0	0.00	49.90	1	1,591	0.06%
2021/05/04	0	0.00	1	52.50	50.80	-1	1,581	-0.06%
2021/05/03	0	0.00	2	55.10	53.60	-2	1,569	-0.13%
2021/04/27	0	0.00	8	56.50	57.50	-8	1,566	-0.51%
2021/04/26	0	0.00	8	57.80	57.20	-8	1,557	-0.51%
2021/04/23	10	60.27	2	60.25	58.20	8	1,550	0.52%
2021/04/22	0	0.00	4	60.35	58.50	-4	1,438	-0.28%
2021/04/21	51	60.55	43	60.37	59.30	8	1,380	0.58%
2021/04/20	0	0.00	6	58.92	58.40	-6	1,325	-0.45%
2021/04/19	5	59.10	0	0.00	58.70	5	1,314	0.38%
2021/04/14	2	54.40	0	0.00	55.60	2	1,291	0.15%
2021/04/12	0	0.00	40	58.38	56.60	-40	1,278	-3.13%
2021/04/09	0	0.00	1	58.50	58.10	-1	1,271	-0.08%
2021/04/08	1	58.90	0	0.00	58.80	1	1,272	0.08%
2021/03/31	60	60.40	60	59.54	58.00	0	1,253	0.00%
2021/03/30	0	0.00	10	58.80	58.90	-10	1,202	-0.83%
2021/03/29	0	0.00	5	59.12	58.90	-5	1,207	-0.41%
2021/03/23	0	0.00	50	57.84	57.60	-50	1,182	-4.23%
2021/03/22	3	58.50	0	0.00	58.30	3	1,185	0.25%
2021/03/19	1	58.10	4	58.00	58.20	-3	1,185	-0.25%
2021/03/17	1	58.30	0	0.00	58.00	1	1,167	0.09%
2021/03/16	1	58.60	0	0.00	57.90	1	1,182	0.08%
2021/03/15	5	60.60	4	60.18	59.50	1	1,177	0.08%
2021/03/12	4	59.48	3	59.90	59.00	1	1,105	0.09%
2021/03/11	2	55.30	4	55.40	56.30	-2	976	-0.20%
2021/03/10	3	54.60	1	54.70	54.70	2	935	0.21%
2021/03/08	4	53.50	3	53.40	53.10	1	937	0.11%
2021/03/05	0	51.80	0	0.00	51.20	0	940	0.00%
2021/03/02	1	51.60	0	0.00	51.00	1	1,028	0.10%
2021/02/25	1	52.80	0	0.00	53.10	1	1,071	0.09%
2021/02/24	1	52.80	0	0.00	53.20	1	1,112	0.09%
2021/02/23	1	53.50	2	53.45	53.90	-1	1,117	-0.09%
2021/02/22	1	52.90	0	0.00	52.90	1	1,121	0.09%
2021/02/19	1	52.10	1	52.10	52.30	0	1,118	0.00%
2021/02/18	0	0.00	31	51.43	51.80	-31	1,128	-2.75%
2021/02/17	2	50.58	1	50.80	51.00	1	1,147	0.09%
2021/02/02	1	47.91	1	48.95	48.90	0	1,223	0.00%
2021/02/01	0	47.19	0	0.00	47.25	0	1,261	0.00%
2021/01/28	1	48.85	1	48.40	48.40	0	1,268	0.00%
2021/01/27	0	0.00	1	48.95	49.05	-1	1,279	-0.08%
2021/01/25	0	0.00	1	50.40	50.20	-1	1,312	-0.08%
2021/01/22	1	49.30	0	0.00	49.20	1	1,326	0.08%
2021/01/19	0	0.00	1	51.90	50.50	-1	1,371	-0.07%
2021/01/18	3	50.90	0	0.00	51.40	3	1,389	0.22%
2021/01/15	3	52.43	3	50.77	50.70	0	1,388	0.00%
2021/01/14	2	53.90	0	0.00	53.80	2	1,378	0.15%
2021/01/12	1	54.30	0	0.00	54.30	1	1,654	0.06%
2021/01/08	1	55.40	1	54.10	54.30	0	1,739	0.00%
2021/01/07	0	0.00	2	54.80	55.20	-2	1,758	-0.11%
2021/01/06	0	0.00	6	54.93	53.80	-6	1,781	-0.34%
2021/01/04	4	57.20	0	0.00	56.80	4	1,833	0.22%
2020/12/31	0	0.00	4	55.40	55.30	-4	1,836	-0.22%
2020/12/30	0	0.00	1	55.30	55.30	-1	1,854	-0.05%
2020/12/29	1	54.50	3	55.07	54.40	-2	1,885	-0.11%
2020/12/28	0	0.00	1	54.00	54.00	-1	1,889	-0.05%
2020/12/24	1	54.80	0	0.00	54.80	1	1,936	0.05%
2020/12/23	2	54.05	2	53.85	54.80	0	1,950	0.00%
2020/12/22	0	0.00	5	52.70	53.00	-5	1,976	-0.25%
2020/12/21	1	54.10	4	53.38	53.00	-3	2,009	-0.15%
2020/12/18	1	53.80	0	0.00	54.00	1	2,021	0.05%
2020/12/17	0	0.00	2	53.60	53.70	-2	2,076	-0.10%
2020/12/16	1	54.50	2	54.35	54.40	-1	2,173	-0.05%
2020/12/15	1	53.90	1	53.10	54.10	0	2,184	0.00%
2020/12/14	6	53.73	0	0.00	53.50	6	2,201	0.27%
2020/12/11	20	53.78	0	0.00	53.60	20	2,258	0.89%
2020/12/10	8	55.13	2	55.45	55.30	6	2,339	0.26%
2020/12/09	12	57.14	3	56.50	56.10	9	2,353	0.38%
2020/12/07	17	58.41	0	0.00	58.10	17	2,551	0.67%
2020/12/04	15	59.60	0	0.00	59.60	15	2,568	0.58%
2020/12/02	10	61.20	0	0.00	59.80	10	2,656	0.38%
2020/12/01	31	59.78	1	60.90	60.70	30	2,714	1.11%
2020/11/30	30	60.45	1	61.30	60.00	29	2,808	1.03%
2020/11/27	1	60.10	0	0.00	60.50	1	2,876	0.03%
2020/11/26	6	61.68	3	61.00	60.90	3	2,983	0.10%
2020/11/25	3	60.23	1	60.30	60.00	2	3,134	0.06%
2020/11/23	0	0.00	1	59.40	59.00	-1	3,559	-0.03%
2020/11/20	1	58.70	0	0.00	59.00	1	3,861	0.03%
2020/11/19	1	58.80	0	0.00	58.60	1	4,037	0.02%
2020/11/18	0	0.00	1	57.80	57.60	-1	4,125	-0.02%
2020/11/12	0	0.00	1	56.50	55.80	-1	4,716	-0.02%
2020/11/11	2	55.50	3	56.30	57.20	-1	4,929	-0.02%
2020/11/10	2	55.90	1	55.90	55.40	1	5,216	0.02%
2020/11/09	3	54.83	4	55.63	57.60	-1	5,337	-0.02%
2020/11/06	1	54.60	1	54.70	54.40	0	5,310	0.00%
2020/10/30	1	53.10	0	0.00	52.90	1	5,444	0.02%
2020/10/29	2	53.90	2	55.05	55.50	0	5,449	0.00%
2020/10/28	2	55.10	1	54.60	54.60	1	5,475	0.02%
2020/10/27	0	0.00	1	56.00	56.60	-1	5,588	-0.02%
2020/10/26	1	56.50	0	0.00	56.50	1	5,617	0.02%
2020/10/22	0	0.00	1	58.70	57.80	-1	5,585	-0.02%
2020/10/21	2	59.75	2	60.35	59.00	0	5,564	0.00%
2020/10/20	33	61.04	30	62.10	60.80	3	5,533	0.05%
2020/10/19	0	0.00	3	61.97	62.00	-3	5,309	-0.06%
2020/10/16	2	57.00	0	0.00	56.40	2	5,241	0.04%
2020/10/14	0	0.00	2	59.60	59.50	-2	5,206	-0.04%
2020/10/13	2	58.40	1	58.60	59.10	1	5,187	0.02%
2020/10/12	1	56.30	5	56.20	55.90	-4	5,136	-0.08%
2020/10/08	3	59.10	1	59.30	58.50	2	5,107	0.04%
2020/10/07	5	59.82	1	59.10	59.50	4	5,086	0.08%
2020/10/06	2	59.15	2	59.20	58.80	0	5,061	0.00%
2020/10/05	3	57.80	2	58.10	58.60	1	5,033	0.02%
2020/09/30	1	56.80	3	56.80	57.70	-2	5,029	-0.04%
2020/09/29	0	0.00	1	58.10	56.40	-1	5,029	-0.02%
2020/09/28	1	59.20	0	0.00	59.20	1	4,998	0.02%
2020/09/25	2	58.65	2	59.15	58.00	0	4,984	0.00%
2020/09/24	1	58.10	1	59.70	58.10	0	4,952	0.00%
2020/09/23	2	60.65	1	61.30	60.00	1	4,919	0.02%
2020/09/22	0	0.00	4	60.43	61.60	-4	4,905	-0.08%
2020/09/21	2	61.95	1	62.00	60.90	1	4,844	0.02%
2020/09/16	1	65.60	0	0.00	64.40	1	4,692	0.02%
2020/09/15	5	68.98	4	68.70	67.10	1	4,616	0.02%
2020/09/14	2	67.90	1	67.20	68.70	1	4,513	0.02%
2020/09/11	5	66.94	3	67.17	66.20	2	4,457	0.04%
2020/09/10	3	67.70	7	68.01	66.90	-4	4,349	-0.09%
2020/09/09	1	64.30	0	0.00	65.00	1	4,217	0.02%
2020/09/08	2	64.90	1	65.50	65.50	1	4,185	0.02%
2020/09/04	22	64.50	16	65.02	66.90	6	4,093	0.15%
2020/09/03	3	67.07	10	66.18	65.50	-7	4,017	-0.17%
2020/09/02	5	66.68	0	0.00	67.80	5	3,910	0.13%
2020/09/01	6	68.53	3.3	69.06	68.10	2.7	3,833	0.07%
2020/08/31	15	72.08	20	72.90	69.80	-5	3,714	-0.13%
2020/08/28	1	68.60	4	68.93	68.70	-3	3,505	-0.09%
2020/08/27	104	70.40	195	69.99	69.70	-91	3,400	-2.68%	大買/大賣/
2020/08/26	21	68.23	14	67.85	66.60	7	3,042	0.23%
2020/08/25	25	63.01	76.1	61.21	65.50	-51.1	2,696	-1.89%
2020/08/24	4	59.15	1	59.60	59.60	3	2,505	0.12%
2020/08/21	2	59.75	4.1	60.83	61.00	-2.1	2,402	-0.09%
2020/08/20	3	57.03	7	59.54	57.50	-4	2,270	-0.18%
2020/08/19	27	62.29	33.3	61.94	60.70	-6.3	2,152	-0.29%
2020/08/18	63	62.98	37	63.85	63.50	26	2,035	1.28%
2020/08/17	1	57.50	11.3	60.28	61.00	-10.3	1,762	-0.58%
2020/08/14	92	56.34	42	56.38	56.00	50	1,535	3.26%
2020/08/13	0	0.00	32	52.90	52.90	-32	1,232	-2.60%
2020/08/10	2	47.00	0	0.00	47.00	2	1,039	0.19%
2020/08/06	27	47.07	10	46.88	47.20	17	918	1.85%
2020/08/05	13	46.75	0	0.00	46.50	13	892	1.46%
2020/07/30	0	0.00	15.1	43.80	44.20	-15.1	683	-2.21%
2020/07/21	0	0.00	1	41.50	41.60	-1	596	-0.17%
2020/07/20	1	41.60	0	0.00	41.75	1	587	0.17%
2020/07/13	10	39.85	10	39.91	39.80	0	568	0.00%
2020/07/09	15	42.88	13	42.70	42.35	2	557	0.36%
2020/07/08	0	0.00	1	44.20	43.85	-1	544	-0.18%
2020/07/02	3	40.77	13	40.58	40.90	-10	508	-1.97%
2020/07/01	0	0.00	0.1	39.70	39.70	-0.1	500	-0.01%
2020/06/18	1	38.00	0	0.00	38.45	1	504	0.20%
2020/06/12	1	36.20	0	0.00	37.60	1	538	0.19%
2020/06/10	0	0.00	0.1	39.50	39.30	-0.1	569	-0.01%
2020/06/09	1	40.60	0	0.00	40.35	1	579	0.17%
2020/06/04	0	0.00	1	41.20	41.30	-1	594	-0.17%
2020/05/28	0	0.00	8	39.65	40.05	-8	597	-1.34%
2020/05/27	0	0.00	10	39.00	39.80	-10	616	-1.62%
2020/05/26	1	39.95	0	0.00	39.70	1	624	0.16%
2020/05/25	1	39.30	0	0.00	39.80	1	621	0.16%
2020/05/21	20	41.58	0	0.00	42.00	20	613	3.26%
2020/05/11	0	0.00	2	40.20	40.45	-2	624	-0.32%
2020/05/08	2	39.90	1	40.00	40.60	1	620	0.16%
2020/03/25	0	0.00	10	28.56	28.50	-10	965	-1.04%
2020/03/24	10	27.40	0	0.00	27.00	10	963	1.04%
2020/03/19	0	0.00	2	23.90	23.85	-2	959	-0.21%
2020/03/18	0	0.00	1	26.50	26.50	-1	953	-0.10%
2020/03/16	4	30.10	0	0.00	29.20	4	939	0.43%
2020/03/13	2	31.95	2	32.00	32.40	0	907	0.00%
2020/03/02	1	40.30	0	0.00	40.60	1	882	0.11%
2020/02/25	0	0.00	1	42.40	42.50	-1	849	-0.12%
2020/02/21	2	43.30	0	0.00	43.15	2	848	0.24%
2020/02/13	5	42.50	5	42.30	42.45	0	853	0.00%
2020/02/12	1	43.30	0	0.00	43.40	1	860	0.12%
2020/02/03	10	38.30	10	40.00	40.30	0	868	0.00%
2020/01/31	1	41.95	0	0.00	42.30	1	854	0.12%
2020/01/30	6	44.30	0	0.00	43.75	6	855	0.70%
2020/01/03	0	0.00	13	53.15	52.40	-13	1,062	-1.22%
2020/01/02	0	0.00	6	52.80	52.50	-6	1,078	-0.56%
2019/12/31	12	53.52	3	53.93	53.00	9	1,057	0.85%
2019/12/26	13	52.45	15	52.48	52.30	-2	1,138	-0.18%
2019/12/25	3	51.23	2	51.90	52.10	1	1,097	0.09%
2019/12/17	2	49.80	0	0.00	49.30	2	1,046	0.19%
2019/12/05	3	47.22	0	0.00	47.10	3	1,064	0.28%
2019/11/15	0	0.00	3.2	46.71	46.90	-3.2	1,172	-0.27%
2019/11/12	0	0.00	2	47.35	48.00	-2	1,171	-0.17%
2019/11/11	2	48.50	1	48.90	47.60	1	1,174	0.09%
2019/11/08	0	0.00	2	49.93	49.75	-2	1,166	-0.17%
2019/11/07	2	49.45	0	0.00	49.40	2	1,167	0.17%
2019/11/06	5	50.50	0	0.00	50.30	5	1,157	0.43%
2019/11/05	6	50.95	0	0.00	51.30	6	1,151	0.52%
2019/11/04	1	50.70	1	50.80	50.70	0	1,153	0.00%
2019/11/01	1	50.90	1	51.00	51.30	0	1,155	0.00%
2019/10/30	0	0.00	1	51.40	51.20	-1	1,141	-0.09%
2019/10/29	1	52.80	1	52.20	51.60	0	1,143	0.00%
2019/10/28	1	53.50	0	0.00	52.90	1	1,133	0.09%
2019/10/25	1	52.00	0	0.00	52.00	1	1,108	0.09%
2019/10/23	0	0.00	25	52.12	52.00	-25	1,107	-2.26%
2019/10/22	28	53.43	2	53.70	52.80	26	1,119	2.32%
2019/10/21	22	53.55	1	53.10	53.30	21	1,124	1.87%
2019/10/15	2	52.90	0	0.00	52.60	2	1,056	0.19%
2019/10/09	4	51.75	1	51.80	51.80	3	997	0.30%
2019/10/08	3	52.10	3	50.50	52.10	0	982	0.00%
2019/10/03	3	53.00	3	52.27	50.90	0	988	0.00%
2019/10/02	7	51.47	2	51.20	51.90	5	898	0.56%
2019/09/19	0	0.00	2	49.90	49.90	-2	1,002	-0.20%
2019/09/18	1	48.75	0	0.00	48.75	1	1,000	0.10%
2019/09/16	1	50.00	0	0.00	50.00	1	1,028	0.10%
2019/09/12	0	0.00	0.1	48.40	48.40	-0.1	1,040	-0.01%
2019/09/06	0	0.00	6	49.40	49.25	-6	1,044	-0.57%
2019/09/05	0	0.00	0.2	48.90	48.90	-0.2	1,032	-0.01%
2019/09/03	2	50.30	0	0.00	49.00	2	1,036	0.19%
2019/08/28	0	0.00	1	46.55	46.85	-1	1,029	-0.10%
2019/08/27	0	0.00	0.4	46.15	46.15	-0.4	1,041	-0.03%
2019/08/15	1	43.80	0	0.00	44.00	1	1,097	0.09%
2019/08/14	3	44.90	0	0.00	44.70	3	1,111	0.27%
2019/07/30	0	0.00	7	47.70	47.00	-7	1,238	-0.57%
2019/07/26	1	49.60	1	49.60	49.60	0	1,242	0.00%
2019/07/25	2	48.65	0	0.00	49.00	2	1,246	0.16%
2019/07/24	1	48.75	0	0.00	48.95	1	1,246	0.08%
2019/07/18	1	52.00	0	0.00	51.00	1	1,242	0.08%
2019/07/05	0	0.00	2	52.80	52.00	-2	1,223	-0.16%
2019/07/03	3	52.10	0	0.00	52.10	3	1,287	0.23%
2019/07/02	11	54.11	26	54.04	53.70	-15	1,299	-1.15%
2019/07/01	17	51.51	6	51.48	52.00	11	1,210	0.91%
2019/06/25	2	49.90	1	49.50	49.50	1	1,632	0.06%
2019/06/21	0	0.00	3	50.50	50.50	-3	1,812	-0.17%
2019/06/20	9	49.13	2	50.10	50.40	7	1,813	0.39%
2019/06/13	1	47.70	0	0.00	47.60	1	2,010	0.05%
2019/06/12	3	48.03	0	0.00	47.65	3	2,036	0.15%
2019/06/06	1	46.60	0	0.00	46.30	1	2,180	0.05%
2019/06/03	1	45.45	0	0.00	45.10	1	2,332	0.04%
2019/05/21	7	46.70	0	0.00	48.00	7	2,911	0.24%
2019/05/20	0	0.00	13	47.51	47.35	-13	3,173	-0.41%
2019/05/15	3	51.00	2	51.30	51.40	1	3,402	0.03%
2019/05/14	6	48.40	0	0.00	50.90	6	3,417	0.18%
2019/05/09	1	52.10	0	0.00	50.70	1	3,411	0.03%
2019/05/08	1	53.10	0	0.00	54.00	1	3,403	0.03%
2019/05/07	2	54.45	5	54.30	54.30	-3	3,413	-0.09%
2019/04/30	0	0.00	9	52.21	52.40	-9	3,530	-0.25%
2019/04/25	0	0.00	2	54.50	54.30	-2	3,527	-0.06%
2019/04/24	8	55.40	0	0.00	55.20	8	3,532	0.23%
2019/04/23	3	57.07	1	56.50	56.60	2	3,513	0.06%
2019/04/22	2	57.75	2	57.90	57.50	0	3,503	0.00%
2019/04/19	5	57.64	0	0.00	57.20	5	3,508	0.14%
2019/04/18	16	58.03	0	0.00	57.90	16	3,527	0.45%
2019/04/16	1	58.10	1	58.50	58.50	0	3,560	0.00%
2019/04/10	4	59.15	1	59.00	58.80	3	3,562	0.08%
2019/04/09	4	61.18	0	0.00	60.30	4	3,519	0.11%
2019/04/08	4	62.03	0	0.00	61.70	4	3,489	0.11%
2019/04/02	10	62.31	0	0.00	62.40	10	3,439	0.29%
2019/04/01	41	63.32	24	62.99	62.40	17	3,392	0.50%
2019/03/29	7	58.96	12	59.04	61.10	-5	3,154	-0.16%
2019/03/28	2	59.45	4	59.05	58.70	-2	3,055	-0.07%
2019/03/27	12	61.28	3	61.33	61.20	9	3,016	0.30%
2019/03/26	4	60.35	7	60.71	60.00	-3	2,935	-0.10%
2019/03/25	1	58.90	1	59.30	58.80	0	2,840	0.00%
2019/03/22	5	59.86	7	59.63	59.50	-2	2,813	-0.07%
2019/03/21	7	57.97	0	0.00	57.70	7	2,705	0.26%
2019/03/20	16	58.70	0	0.00	58.80	16	2,685	0.60%
2019/03/19	17	59.46	0	0.00	59.30	17	2,687	0.63%
2019/03/15	16	58.86	1	58.90	58.80	15	2,659	0.56%
2019/03/14	5	58.72	2	58.45	58.90	3	2,648	0.11%
2019/03/13	2	57.20	0	0.00	57.60	2	2,581	0.08%
2019/03/12	5	58.96	0	0.00	58.30	5	2,575	0.19%
2019/03/07	4	60.10	2	59.90	58.40	2	2,698	0.07%
2019/03/06	0	0.00	1	58.10	58.40	-1	2,637	-0.04%
2019/03/05	4	57.90	4	57.70	57.90	0	2,661	0.00%
2019/03/04	4	58.08	3	59.60	58.20	1	2,677	0.04%
2019/02/27	3	59.10	3	60.00	59.10	0	2,688	0.00%
2019/02/26	3	59.90	3	60.90	59.90	0	2,680	0.00%
2019/02/25	6	60.63	14	59.40	60.90	-8	2,650	-0.30%
2019/02/22	10	58.58	4	60.53	58.60	6	2,592	0.23%
2019/02/21	5	61.34	4	61.80	61.20	1	2,523	0.04%
2019/02/20	34	61.52	58	61.22	62.50	-24	2,476	-0.97%
2019/02/19	28	58.47	8	58.98	59.20	20	2,392	0.84%
2019/02/18	0	0.00	6	56.38	56.60	-6	2,141	-0.28%
2019/02/15	1	51.90	0	0.00	51.50	1	2,041	0.05%
2019/02/14	3	53.70	0	0.00	52.80	3	2,144	0.14%
2019/01/28	1	49.00	0	0.00	48.90	1	2,239	0.04%
2019/01/25	7	49.05	8	50.05	49.55	-1	2,244	-0.04%
2019/01/24	0	0.00	2	49.20	49.50	-2	2,204	-0.09%
2019/01/14	0	0.00	2	45.25	45.00	-2	2,191	-0.09%
2019/01/09	3	45.40	1	44.50	44.30	2	2,182	0.09%
2019/01/08	0	0.00	1	43.30	43.70	-1	2,155	-0.05%
2019/01/07	1	44.40	0	0.00	43.30	1	2,165	0.05%
2019/01/04	1	43.85	1	43.85	43.85	0	2,201	0.00%
2019/01/02	0	0.00	5	43.70	43.60	-5	2,215	-0.23%
2018/12/24	1	46.00	1	45.50	45.60	0	2,332	0.00%
2018/12/20	1	44.95	0	0.00	44.65	1	2,343	0.04%
2018/12/17	0	0.00	1	47.65	47.90	-1	2,357	-0.04%
2018/12/13	1	48.00	0	0.00	48.00	1	2,403	0.04%
2018/12/06	2	50.40	0	0.00	48.80	2	2,457	0.08%
2018/11/29	1	53.40	1	53.40	50.60	0	2,518	0.00%
2018/11/27	0	0.00	1	50.80	50.70	-1	2,421	-0.04%
2018/11/23	8	47.85	0	0.00	47.80	8	2,392	0.33%
2018/11/21	2	49.45	2	47.70	49.70	0	2,452	0.00%
2018/11/20	1	50.00	10	48.46	48.30	-9	2,519	-0.36%
2018/11/16	1	52.30	1	53.70	51.00	0	2,557	0.00%
2018/11/15	2	49.95	0	0.00	50.20	2	2,472	0.08%
2018/11/14	0	0.00	7	51.47	50.40	-7	2,466	-0.28%
2018/11/13	0	0.00	1	50.80	51.20	-1	2,473	-0.04%
2018/11/12	0	0.00	4	53.10	49.20	-4	2,450	-0.16%
2018/11/09	0	0.00	1	49.95	50.60	-1	2,373	-0.04%
2018/11/02	0	0.00	1	46.30	46.00	-1	2,590	-0.04%
2018/10/25	2	41.65	0	0.00	40.95	2	3,083	0.06%
2018/10/24	1	45.50	0	0.00	45.50	1	3,227	0.03%
2018/10/23	2	46.88	1	46.60	45.20	1	3,290	0.03%
2018/10/22	1	48.25	1	47.90	48.25	0	3,316	0.00%
2018/10/19	2	45.68	0	0.00	46.80	2	3,356	0.06%
2018/10/17	1	46.45	1	46.20	46.10	0	3,414	0.00%
2018/10/12	0	0.00	7	44.71	47.05	-7	3,456	-0.20%
2018/10/05	6	54.00	0	0.00	51.60	6	3,429	0.17%
2018/10/04	0	0.00	4	57.30	57.00	-4	3,353	-0.12%
2018/10/01	4	57.50	0	0.00	59.40	4	3,374	0.12%
2018/09/28	1	58.20	1	58.00	57.50	0	3,407	0.00%
2018/09/27	0	0.00	1	58.10	57.90	-1	3,420	-0.03%
2018/09/26	3	57.97	0	0.00	57.90	3	3,448	0.09%
2018/09/21	0	0.00	1	57.00	57.90	-1	3,481	-0.03%
2018/09/20	3	56.23	5	58.10	55.80	-2	3,485	-0.06%
2018/09/18	1	59.60	1	59.10	58.70	0	3,559	0.00%
2018/09/17	5	59.10	0	0.00	59.30	5	3,557	0.14%
2018/09/13	2	57.75	0	0.00	57.00	2	3,538	0.06%
2018/09/11	2	59.70	2	59.20	60.10	0	3,538	0.00%
2018/09/10	1	64.00	1	61.00	59.20	0	3,523	0.00%
2018/09/07	11	65.46	4	66.93	64.00	7	3,492	0.20%
2018/09/06	0	0.00	10	71.45	68.90	-10	3,435	-0.29%
2018/09/05	3	70.40	7	70.39	70.00	-4	3,549	-0.11%
2018/09/04	3	69.90	11	70.40	71.00	-8	3,814	-0.21%
2018/08/31	4	69.35	0	0.00	71.10	4	3,916	0.10%
2018/08/30	2	71.90	0	0.00	70.40	2	4,027	0.05%
2018/08/28	6	71.25	8	71.13	70.70	-2	4,029	-0.05%
2018/08/23	3	67.37	3	66.30	66.30	0	3,822	0.00%
2018/08/22	1	69.10	0	0.00	68.50	1	3,795	0.03%
2018/08/21	1	70.30	1	69.80	69.80	0	3,817	0.00%
2018/08/20	2	69.45	2	69.20	70.00	0	3,833	0.00%
2018/08/17	4	70.40	2	69.55	69.00	2	3,815	0.05%
2018/08/16	0	0.00	1	69.30	69.60	-1	3,728	-0.03%
2018/08/15	1	70.50	0	0.00	67.70	1	3,637	0.03%
2018/08/14	5	70.24	3	71.13	72.50	2	3,586	0.06%
2018/08/13	4	68.05	1	71.30	70.00	3	3,544	0.08%
2018/08/09	1	74.50	3	75.17	75.00	-2	3,532	-0.06%
2018/08/08	14	75.64	18	75.49	74.30	-4	3,486	-0.11%
2018/08/07	4	75.00	6	74.75	75.50	-2	3,409	-0.06%
2018/08/02	1	70.00	3	70.00	69.70	-2	3,300	-0.06%
2018/08/01	9	72.66	0	0.00	72.20	9	3,287	0.27%
2018/07/31	7	69.30	7	70.50	72.90	0	3,172	0.00%
2018/07/30	5	65.42	4	66.05	66.30	1	3,113	0.03%
2018/07/27	3	64.37	1	64.50	64.30	2	3,069	0.07%
2018/07/26	1	65.00	0	0.00	65.00	1	3,068	0.03%
2018/07/25	2	67.40	0	0.00	67.40	2	3,072	0.07%
2018/07/24	1	66.60	6	67.37	69.50	-5	3,079	-0.16%
2018/07/23	1	65.30	1	64.30	66.00	0	3,071	0.00%
2018/07/20	2	70.75	2	69.70	68.80	0	3,067	0.00%
2018/07/19	2	71.20	2	71.40	71.60	0	3,125	0.00%
2018/07/18	4	71.13	0	0.00	70.60	4	3,198	0.13%
2018/07/17	1	73.50	1	73.00	71.50	0	3,218	0.00%
2018/07/16	3	75.70	1	75.20	74.20	2	3,226	0.06%
2018/07/13	0	0.00	2	77.65	77.80	-2	3,239	-0.06%
2018/07/11	1	74.10	1	75.20	73.70	0	3,231	0.00%
2018/07/10	9	74.98	8	73.94	75.30	1	3,248	0.03%
2018/07/09	3	73.20	4	74.48	73.20	-1	3,294	-0.03%
2018/07/06	2	76.10	0	0.00	74.20	2	3,320	0.06%
2018/07/05	0	0.00	3	78.63	76.40	-3	3,287	-0.09%
2018/07/04	0	0.00	1	78.60	78.80	-1	3,312	-0.03%
2018/07/03	3	84.20	0	0.00	82.40	3	3,310	0.09%
2018/07/02	0	0.00	1	84.40	84.40	-1	3,315	-0.03%
2018/06/28	4	86.68	2	84.60	85.00	2	3,455	0.06%
2018/06/27	5	88.02	5	88.38	86.70	0	3,429	0.00%
2018/06/26	0	0.00	3	84.50	85.90	-3	3,356	-0.09%
2018/06/25	0	0.00	1	81.70	81.70	-1	3,342	-0.03%
2018/06/20	1	84.00	3	79.20	83.00	-2	3,419	-0.06%
2018/06/19	1	83.70	0	0.00	83.30	1	3,431	0.03%
2018/06/14	1	86.70	0	0.00	87.30	1	3,427	0.03%
2018/06/13	11	87.50	9	90.84	85.00	2	3,478	0.06%
2018/06/12	35	89.34	38	88.59	92.80	-3	3,321	-0.09%
2018/06/11	1	83.70	7	83.31	84.40	-6	3,215	-0.19%
2018/06/08	4	80.50	3	81.30	79.80	1	3,387	0.03%
2018/06/07	2	79.60	10	81.25	81.10	-8	3,341	-0.24%
2018/06/06	4	76.95	4	76.00	76.70	0	3,243	0.00%
2018/06/04	3	74.50	0	0.00	73.90	3	3,236	0.09%
2018/05/30	2	71.00	3	71.30	74.10	-1	3,281	-0.03%
2018/05/29	6	74.88	6	76.50	73.70	0	3,283	0.00%
2018/05/28	6	79.30	23	78.21	78.20	-17	3,273	-0.52%
2018/05/25	26	79.19	1	78.70	77.70	25	3,269	0.76%
2018/05/24	1	76.90	1	77.30	77.30	0	3,264	0.00%
2018/05/22	1	76.80	2	77.55	76.50	-1	3,484	-0.03%
2018/05/21	0	0.00	7	75.70	75.60	-7	3,500	-0.20%
2018/05/18	2	72.90	2	76.00	75.50	0	3,537	0.00%
2018/05/17	5	75.30	3	76.20	73.20	2	3,539	0.06%
2018/05/16	1	73.10	2	73.80	73.00	-1	3,528	-0.03%
2018/05/15	2	74.60	2	75.00	74.00	0	3,579	0.00%
2018/05/14	1	73.90	22	75.10	76.60	-21	3,632	-0.58%
2018/05/11	0	0.00	1	72.50	72.20	-1	3,599	-0.03%
2018/05/10	1	69.80	0	0.00	69.90	1	3,585	0.03%
2018/05/09	1	71.50	2	71.40	70.70	-1	3,596	-0.03%
2018/05/08	5	69.66	9	70.61	69.20	-4	3,613	-0.11%
2018/05/07	4	69.18	8	69.51	71.00	-4	3,628	-0.11%
2018/05/04	0	0.00	100	64.50	65.40	-100	3,593	-2.78%
2018/05/02	2	64.25	2	63.80	63.30	0	3,714	0.00%
2018/04/30	9	60.50	0	0.00	61.20	9	3,861	0.23%
2018/04/26	11	64.21	10	63.78	61.20	1	4,041	0.02%
2018/04/25	11	64.80	0	0.00	63.30	11	4,182	0.26%
2018/04/24	4	67.38	9	67.32	67.30	-5	4,274	-0.12%
2018/04/23	4	76.25	0	0.00	74.70	4	4,461	0.09%
2018/04/20	5	79.72	1	79.30	78.80	4	4,753	0.08%
2018/04/18	0	0.00	1	83.50	83.70	-1	4,958	-0.02%
2018/04/17	0	0.00	1	80.80	81.70	-1	4,990	-0.02%
2018/04/13	1	84.10	2	84.10	84.60	-1	5,098	-0.02%
2018/04/12	3	84.53	4	85.28	82.00	-1	5,107	-0.02%
2018/04/02	1	84.50	9	84.32	84.20	-8	5,829	-0.14%
2018/03/28	2	76.35	3	76.10	76.30	-1	7,083	-0.01%
2018/03/27	6	76.93	2	76.80	77.70	4	7,222	0.06%
2018/03/26	1	73.10	0	0.00	73.60	1	7,576	0.01%
2018/03/23	21	73.08	15	70.60	72.50	6	7,875	0.08%
2018/03/22	0	0.00	2	78.00	76.40	-2	7,989	-0.03%
2018/03/20	0	0.00	3	79.70	79.20	-3	8,118	-0.04%
2018/03/19	2	82.90	3	84.13	82.10	-1	8,372	-0.01%
2018/03/15	3	83.47	0	0.00	83.20	3	8,294	0.04%
2018/03/14	15	83.89	16	83.16	83.10	-1	8,208	-0.01%
2018/03/08	7	74.70	1	74.80	75.50	6	8,097	0.07%
2018/03/07	1	75.70	0	0.00	73.90	1	8,155	0.01%
2018/03/06	0	0.00	3	74.00	75.40	-3	8,217	-0.04%
2018/03/05	0	0.00	1	74.90	73.00	-1	8,268	-0.01%
2018/03/02	3	77.50	10	77.80	77.90	-7	8,363	-0.08%
2018/03/01	0	0.00	237	77.47	77.80	-237	8,515	-2.78%	大賣/鉅額交易
2018/02/27	1	80.00	52	78.56	78.60	-51	8,703	-0.59%
2018/02/26	0	0.00	15	79.94	79.40	-15	8,955	-0.17%
2018/02/23	307	81.46	2	80.70	80.00	305	9,152	3.33%	大買/鉅額交易
2018/02/22	7	78.99	13	78.74	81.40	-6	9,186	-0.07%
2018/02/21	3	72.97	5	74.16	74.00	-2	9,080	-0.02%
2018/02/12	1	71.90	1	71.90	71.00	0	9,039	0.00%
2018/02/09	10	67.47	0	0.00	69.50	10	9,005	0.11%
2018/02/07	2	69.80	0	0.00	68.50	2	8,968	0.02%
2018/02/06	148	67.87	2	68.50	68.00	146	8,947	1.63%	大買/鉅額交易
2018/02/05	1	75.40	0	0.00	75.30	1	8,939	0.01%
2018/02/02	58	79.22	200	78.38	78.50	-142	8,943	-1.59%	大賣/鉅額交易
2018/02/01	1	81.60	2	80.65	78.50	-1	8,976	-0.01%
2018/01/31	1	79.30	4	79.75	80.10	-3	8,958	-0.03%
2018/01/30	5	79.42	5	80.40	78.00	0	8,949	0.00%
2018/01/29	10	80.79	1	80.00	81.10	9	9,020	0.10%
2018/01/26	5	79.18	26	78.76	79.50	-21	8,964	-0.23%
2018/01/25	14	80.63	2	80.80	78.20	12	8,852	0.14%
2018/01/24	17	82.02	18	79.94	81.90	-1	8,789	-0.01%
2018/01/23	16	84.10	4	84.30	84.60	12	8,582	0.14%
2018/01/22	10	87.49	95	85.87	87.40	-85	8,466	-1.00%
2018/01/19	27	85.53	45	85.38	85.20	-18	8,367	-0.22%
2018/01/18	11	95.21	2	99.05	89.50	9	8,184	0.11%
2018/01/17	85	99.20	11	98.09	97.60	74	8,035	0.92%
2018/01/16	75	94.65	48	97.19	95.80	27	7,777	0.35%
2018/01/15	2	89.45	2	90.40	89.90	0	7,450	0.00%
2018/01/12	9	90.30	7	89.57	87.90	2	7,351	0.03%
2018/01/10	4	85.93	3	85.50	85.20	1	7,196	0.01%
2018/01/09	9	83.72	158	84.06	85.00	-149	7,130	-2.09%	大賣/鉅額交易
2018/01/08	3	86.10	7	86.47	86.20	-4	7,061	-0.06%
2018/01/05	3	89.17	4	88.43	87.80	-1	6,990	-0.01%
2018/01/04	2	85.90	1	86.30	87.10	1	6,904	0.01%
2018/01/03	183	88.66	36	89.62	88.30	147	6,819	2.16%	大買/鉅額交易
2018/01/02	36	85.41	38	85.46	85.70	-2	6,597	-0.03%