達方 (8163)-凱基-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479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

達方 (8163)籌碼相關－凱基-台中券商分點個股進出

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-台中券商分點個股進出
凱基-台中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	4	68.52	1	67.02	67.70	3	2,353	0.13%
2024/04/30	0.1	62.80	0	0.00	63.30	0.1	2,234	0.00%
2024/04/29	0.1	62.50	0	0.00	62.70	0.1	2,222	0.00%
2024/04/25	0	0.00	2.3	61.97	61.50	-2.3	2,212	-0.10%
2024/04/24	0.2	61.50	0	0.00	61.70	0.2	2,209	0.01%
2024/04/11	0	0.00	2	61.70	61.50	-2	2,301	-0.09%
2024/04/08	2	63.70	2	64.00	63.50	0	2,321	0.00%
2024/04/03	2	63.30	2	63.90	63.60	0	2,345	0.00%
2024/03/26	0	62.20	0	0.00	61.90	0	2,323	0.00%
2024/03/25	0	64.50	0	0.00	62.80	0	2,309	0.00%
2024/03/22	0	64.30	0	0.00	64.30	0	2,308	0.00%
2024/03/21	0	0.00	16	62.94	64.10	-16	2,289	-0.70%
2024/03/20	15	62.94	3	63.37	62.40	12	2,288	0.52%
2024/03/15	0	0.00	10.6	60.22	60.00	-10.6	2,241	-0.47%
2024/03/11	1	59.80	1	59.90	59.60	0	2,243	0.00%
2024/03/08	2	61.15	1	61.10	60.00	1	2,235	0.04%
2024/03/07	1	60.81	17	61.21	61.00	-16	2,216	-0.72%
2024/03/06	11	61.20	23	60.97	61.70	-12	2,159	-0.56%
2024/03/05	29	58.97	9.1	60.17	61.40	19.9	1,963	1.01%
2024/03/04	11	55.55	11	55.63	55.90	0	1,648	0.00%
2024/03/01	10	53.80	9	54.18	54.40	1	1,616	0.06%
2024/02/29	0.2	53.30	0	0.00	53.20	0.2	1,593	0.01%
2024/02/27	2.6	53.79	0	0.00	53.40	2.6	1,576	0.17%
2024/02/26	19.2	52.74	0	0.00	52.70	19.2	1,585	1.21%
2024/02/21	1.3	52.52	0	0.00	52.50	1.3	1,686	0.07%
2024/02/19	0	52.50	0	52.50	52.60	0	1,748	0.00%
2024/02/16	0	52.30	0	0.00	52.10	0	1,775	0.00%
2024/02/15	0	50.60	0	0.00	50.50	0	1,788	0.00%
2024/02/05	2.1	50.41	0	0.00	50.60	2.1	1,824	0.12%
2024/01/25	1.1	52.28	0	0.00	51.50	1.1	2,513	0.04%
2024/01/24	1	52.90	0	0.00	52.50	1	2,513	0.04%
2024/01/08	2.1	52.90	0	0.00	52.60	2.1	2,408	0.09%
2024/01/05	1	55.50	2	55.70	54.90	-1	2,360	-0.04%
2023/12/21	0.1	52.70	0	0.00	52.60	0.1	2,052	0.00%
2023/12/18	2	54.75	1	55.50	54.40	1	1,960	0.05%
2023/12/14	0	0.00	1	56.50	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	3	56.00	55.80	-3	1,859	-0.16%
2023/12/12	0	0.00	1	55.40	55.30	-1	1,830	-0.05%
2023/12/08	3	54.83	0	0.00	54.80	3	1,799	0.17%
2023/12/07	1	54.40	0	0.00	54.50	1	1,785	0.06%
2023/12/05	0.1	54.30	1	54.50	54.80	-0.9	1,714	-0.05%
2023/12/04	2	53.50	7	55.10	55.00	-5	1,687	-0.30%
2023/12/01	0	0.00	0.2	53.40	53.50	-0.2	1,625	-0.01%
2023/11/30	1	53.00	0	0.00	52.70	1	1,593	0.06%
2023/11/27	5.2	51.10	0	0.00	50.90	5.2	1,508	0.34%
2023/11/22	4	52.75	3	52.30	52.60	1	1,452	0.07%
2023/11/20	0.2	51.10	0	0.00	51.20	0.2	1,361	0.01%
2023/11/17	0	0.00	1	51.10	51.60	-1	1,329	-0.08%
2023/11/14	0	0.00	0	50.90	50.20	0	1,211	0.00%
2023/11/13	0	0.00	1	51.00	51.00	-1	1,175	-0.09%
2023/11/10	0	0.00	1	51.30	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	2	50.55	50.90	-2	1,063	-0.19%
2023/11/08	1	49.60	12	49.85	50.00	-11	974	-1.13%
2023/11/07	1	49.70	3	49.62	49.85	-2	936	-0.21%
2023/11/06	9	49.99	16.1	49.60	49.70	-7.1	881	-0.80%
2023/11/03	28.1	48.48	18	48.15	48.85	10.1	661	1.52%
2023/10/31	0	0.00	1	43.30	43.40	-1	422	-0.24%
2023/10/26	5	43.00	0	0.00	42.85	5	448	1.12%
2023/10/24	0	42.70	0	0.00	42.70	0	463	0.01%
2023/10/13	0.3	43.95	0	0.00	43.85	0.3	493	0.05%
2023/10/12	1	43.55	0	43.80	43.70	1	500	0.20%
2023/09/15	0.3	43.80	0	44.00	43.70	0.2	763	0.03%
2023/08/30	0	42.80	0	0.00	42.85	0	807	0.00%
2023/08/24	0	0.00	1	42.55	42.15	-1	839	-0.12%
2023/08/23	1	42.40	0	0.00	42.35	1	854	0.12%
2023/08/22	1	42.55	0	0.00	42.20	1	870	0.11%
2023/08/01	0	0.00	4	43.68	43.80	-4	915	-0.44%
2023/07/28	1	44.55	0	0.00	44.65	1	908	0.11%
2023/07/24	0	0.00	1	44.30	44.30	-1	882	-0.11%
2023/07/18	1	45.90	0	0.00	45.50	1	881	0.11%
2023/07/17	0.3	45.95	0	0.00	46.00	0.3	880	0.03%
2023/07/14	0.3	45.45	0	0.00	45.55	0.3	876	0.03%
2023/07/07	0	0.00	1	47.80	46.75	-1	810	-0.12%
2023/07/03	0	0.00	4	46.85	46.85	-4	818	-0.49%
2023/06/27	0	0.00	30	45.59	45.30	-30	792	-3.79%
2023/06/16	0	0.00	1	48.05	47.85	-1	781	-0.13%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/06/09	0	0.00	2	46.65	46.70	-2	761	-0.26%
2023/06/07	0	0.00	2	47.05	47.30	-2	789	-0.25%
2023/06/06	0	0.00	1	47.20	46.80	-1	829	-0.12%
2023/06/05	0.4	47.15	0	0.00	47.20	0.4	965	0.04%
2023/06/01	0	0.00	1	47.00	47.10	-1	959	-0.10%
2023/05/31	0	0.00	2	47.00	47.00	-2	959	-0.21%
2023/05/26	0	0.00	2	46.15	46.35	-2	938	-0.21%
2023/05/23	0	0.00	1	46.65	46.90	-1	912	-0.11%
2023/05/17	0.2	45.20	0	0.00	45.40	0.2	864	0.02%
2023/05/16	0.2	44.85	0	0.00	45.10	0.2	855	0.03%
2023/05/02	0.2	44.25	0	0.00	44.40	0.2	931	0.02%
2023/04/27	0	0.00	1	43.55	43.45	-1	931	-0.11%
2023/04/26	0	0.00	1	42.85	43.35	-1	933	-0.11%
2023/04/25	0	0.00	1.8	43.50	42.70	-1.8	930	-0.20%
2023/04/24	0	0.00	1	43.50	43.50	-1	923	-0.11%
2023/04/17	0	0.00	1	44.50	44.55	-1	896	-0.11%
2023/04/14	1	44.55	0	0.00	44.40	1	887	0.11%
2023/04/13	0	0.00	3	44.92	44.55	-3	879	-0.34%
2023/04/12	0.2	44.70	0	44.80	45.30	0.1	865	0.02%
2023/04/11	1	44.45	0	0.00	44.50	1	837	0.12%
2023/04/10	3.1	44.79	2	44.85	44.90	1.1	825	0.14%
2023/03/30	1	43.80	0	0.00	44.05	1	763	0.13%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	3	43.65	0	0.00	43.65	3	763	0.39%
2023/03/27	0	0.00	2	44.15	44.05	-2	759	-0.26%
2023/03/23	1	44.30	1	44.10	44.20	0	757	0.00%
2023/03/22	2	44.13	2	43.80	44.20	0	750	0.00%
2023/03/21	1	43.60	0.3	43.50	43.55	0.7	744	0.09%
2023/03/14	2	43.63	0	0.00	43.50	2	740	0.27%
2023/03/13	1	43.00	0	0.00	43.60	1	738	0.14%
2023/03/09	21	44.55	0	0.00	44.50	21	713	2.94%
2023/03/08	3.3	44.23	2	44.40	44.70	1.3	671	0.19%
2023/03/03	0.2	41.65	0	0.00	41.65	0.2	563	0.03%
2023/03/01	0	41.50	0	0.00	41.35	0	551	0.00%
2023/02/17	0	40.90	0	0.00	40.90	0	545	0.00%
2023/02/08	0	40.40	0	0.00	40.25	0	479	0.00%
2023/02/03	0	0.00	6	40.25	40.45	-6	457	-1.31%
2023/02/01	0.5	39.40	0	0.00	39.60	0.5	437	0.11%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/04	1	38.10	0	0.00	38.00	1	459	0.22%
2022/12/19	2	37.85	0	0.00	37.85	2	483	0.41%
2022/12/14	0	0.00	1	38.65	38.65	-1	473	-0.21%
2022/12/13	2	38.55	0	0.00	38.50	2	476	0.42%
2022/12/07	1	38.75	0	0.00	38.70	1	494	0.20%
2022/11/28	5	40.20	0	0.00	39.85	5	455	1.10%
2022/11/25	1	39.15	0	0.00	39.15	1	427	0.23%
2022/11/08	0	0.00	2	38.90	38.80	-2	444	-0.45%
2022/11/07	1	38.50	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.70	0	0.00	38.65	1	449	0.22%
2022/09/16	1	42.50	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	1	43.40	42.75	-1	683	-0.15%
2022/09/14	1	41.65	0	0.00	41.50	1	670	0.15%
2022/09/06	0	0.00	1	40.15	39.80	-1	692	-0.14%
2022/08/22	1	42.00	1	41.95	42.05	0	713	0.00%
2022/07/20	1	39.00	0	0.00	39.10	1	947	0.11%
2022/07/07	0	0.00	2	36.10	36.60	-2	1,128	-0.18%
2022/07/06	0	0.00	1.2	38.76	38.60	-1.2	1,109	-0.11%
2022/06/27	1	42.45	0	0.00	42.50	1	1,168	0.09%
2022/06/07	2	43.80	0	0.00	43.80	2	1,543	0.13%
2022/05/31	0	0.00	1	43.80	43.75	-1	1,776	-0.06%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/24	0	0.00	3	42.95	42.90	-3	1,798	-0.17%
2022/05/19	0	0.00	3	42.15	42.30	-3	1,791	-0.17%
2022/05/12	0	0.00	2	41.60	41.20	-2	1,785	-0.11%
2022/05/05	3	45.85	0	0.00	45.75	3	1,706	0.18%
2022/05/04	0	0.00	1	45.90	45.80	-1	1,685	-0.06%
2022/04/26	0	0.00	1	48.75	48.60	-1	1,630	-0.06%
2022/04/25	0	0.00	1.2	48.95	48.20	-1.2	1,627	-0.07%
2022/04/20	0	0.00	2	50.20	50.40	-2	1,577	-0.13%
2022/04/19	2	49.60	0	0.00	49.65	2	1,530	0.13%
2022/04/18	0	48.65	0	0.00	48.40	0	1,519	0.00%
2022/04/12	1	48.00	0	0.00	47.85	1	1,602	0.06%
2022/04/08	0	0.00	2	48.15	48.20	-2	1,658	-0.12%
2022/04/06	3	49.42	1	49.15	49.15	2	1,868	0.11%
2022/03/31	0	0.00	1	49.85	49.70	-1	1,917	-0.05%
2022/03/30	2	49.95	0	0.00	50.20	2	1,983	0.10%
2022/03/25	1	49.50	0	0.00	49.25	1	1,967	0.05%
2022/03/24	0	0.00	2	49.70	49.50	-2	1,976	-0.10%
2022/03/23	0	49.85	0.3	49.65	49.15	-0.3	2,025	-0.01%
2022/03/22	1	49.50	0	0.00	49.50	1	2,110	0.05%
2022/03/18	2	49.15	0	0.00	48.40	2	2,142	0.09%
2022/03/17	1	49.40	0	0.00	49.35	1	2,134	0.05%
2022/03/14	2	49.28	0	0.00	49.35	2	2,218	0.09%
2022/03/10	3	48.48	1.1	48.76	48.35	1.9	2,323	0.08%
2022/03/09	0	0.00	5	46.43	48.30	-5	2,435	-0.21%
2022/03/07	0	45.85	2	45.80	46.00	-2	2,710	-0.07%
2022/03/02	0	46.55	0	0.00	46.30	0	2,820	0.00%
2022/02/25	0	45.70	0	0.00	45.40	0	3,005	0.00%
2022/02/24	0	0.00	3	45.70	45.50	-3	3,275	-0.09%
2022/02/14	3	46.60	0	0.00	46.35	3	3,413	0.09%
2022/02/11	0	0.00	30	47.42	47.50	-30	3,426	-0.88%
2022/02/10	1	46.80	0	0.00	47.05	1	3,416	0.03%
2022/01/26	0	0.00	1	44.95	44.80	-1	3,474	-0.03%
2022/01/25	2	45.00	0	0.00	45.00	2	3,476	0.06%
2022/01/21	4	46.16	0	0.00	45.90	4	3,479	0.11%
2022/01/18	2	47.35	0	0.00	46.90	2	3,458	0.06%
2022/01/17	4	46.90	0	0.00	47.15	4	3,453	0.12%
2022/01/14	10	46.37	0	0.00	46.35	10	3,450	0.29%
2022/01/12	4	47.10	0	0.00	46.80	4	3,438	0.12%
2022/01/11	1	47.70	0	0.00	47.05	1	3,424	0.03%
2022/01/07	2	47.50	0	0.00	47.30	2	3,382	0.06%
2022/01/06	5	48.32	0	0.00	48.15	5	3,342	0.15%
2022/01/05	5	49.51	0	0.00	48.85	5	3,313	0.15%
2021/12/30	4	50.90	1	50.60	50.70	3	3,209	0.09%
2021/12/29	1	51.40	1.3	50.17	51.00	-0.3	3,153	-0.01%
2021/12/28	0	0.00	9.3	49.44	49.35	-9.3	2,973	-0.31%
2021/12/27	1	49.35	0	0.00	49.55	1	2,955	0.03%
2021/12/24	2	49.25	3	49.33	49.35	-1	2,929	-0.03%
2021/12/23	2	48.60	3	48.55	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	4	48.93	48.50	-4	2,834	-0.14%
2021/12/21	0	0.00	1	48.45	48.50	-1	2,823	-0.04%
2021/12/20	0	0.00	1	48.70	48.50	-1	2,804	-0.04%
2021/12/17	3	49.08	0	0.00	48.80	3	2,782	0.11%
2021/12/16	10	49.83	0	0.00	49.85	10	2,709	0.37%
2021/12/15	1	48.50	0	0.00	48.20	1	2,603	0.04%
2021/12/14	7	49.06	12	48.90	48.55	-5	2,577	-0.19%
2021/12/10	1	48.90	5	49.15	49.15	-4	2,501	-0.16%
2021/12/09	2	48.80	19	48.23	48.30	-17	2,450	-0.69%
2021/12/08	19	49.41	4	49.14	49.00	15	2,383	0.63%
2021/12/07	10	49.60	0	0.00	49.65	10	2,295	0.44%
2021/12/06	3	49.60	1	49.45	49.20	2	2,207	0.09%
2021/12/03	5	49.43	4	49.60	49.60	1	2,123	0.05%
2021/12/02	28	48.76	14	49.46	48.65	14	1,971	0.71%
2021/12/01	1	47.15	5	46.70	47.15	-4	1,611	-0.25%
2021/11/30	5	46.85	1	46.95	46.50	4	1,580	0.25%
2021/11/29	0	0.00	3	45.18	45.80	-3	1,559	-0.19%
2021/11/26	1	46.55	1	46.30	46.15	0	1,518	0.00%
2021/11/24	13	46.04	10	46.17	46.00	3	1,473	0.20%
2021/11/23	3	46.57	3	46.00	47.05	0	1,332	0.00%
2021/11/22	3	44.93	1	45.50	45.45	2	1,066	0.19%
2021/11/12	1	43.00	0	0.00	43.00	1	1,104	0.09%
2021/11/11	0	0.00	3	43.15	43.05	-3	1,115	-0.27%
2021/11/10	1	44.20	0	0.00	43.80	1	1,119	0.09%
2021/11/02	0	0.00	5	42.00	41.80	-5	1,171	-0.43%
2021/11/01	8	42.66	0	0.00	42.30	8	1,180	0.68%
2021/10/21	1	41.35	0	0.00	42.00	1	1,280	0.08%
2021/10/12	1	40.00	0	0.00	40.00	1	1,623	0.06%
2021/10/07	1	40.00	1	40.15	40.20	0	1,668	0.00%
2021/09/22	0	0.00	0.7	41.90	41.80	-0.7	1,911	-0.04%
2021/09/10	0	0.00	0.1	43.50	43.55	-0.1	2,045	0.00%
2021/09/07	0	0.00	0.2	44.20	44.10	-0.2	2,073	-0.01%
2021/08/31	0	0.00	0.1	44.00	44.35	-0.1	2,153	0.00%
2021/08/19	1	43.70	0	0.00	43.15	1	2,115	0.05%
2021/08/17	0.1	44.10	0	0.00	43.90	0.1	2,087	0.00%
2021/08/12	0	0.00	6	46.00	45.55	-6	2,083	-0.29%
2021/08/05	1	47.55	1	47.75	47.85	0	2,189	0.00%
2021/08/03	0	0.00	40	47.35	47.20	-40	2,321	-1.72%
2021/07/27	3	47.80	0	0.00	46.90	3	2,579	0.12%
2021/07/26	10	47.45	0	0.00	47.70	10	2,606	0.38%
2021/07/23	27	47.55	1	47.05	47.30	26	2,650	0.98%
2021/07/20	1	47.00	1	46.70	46.95	0	2,865	0.00%
2021/07/19	13	48.66	10	47.40	48.10	3	2,857	0.10%
2021/07/16	1	47.90	0	0.00	48.00	1	2,843	0.04%
2021/07/13	7	46.92	6	46.55	46.10	1	2,951	0.03%
2021/07/07	1	46.15	1	46.05	46.10	0	3,009	0.00%
2021/07/05	1	45.75	2	45.90	45.90	-1	3,086	-0.03%
2021/06/30	0	0.00	4	45.00	45.90	-4	3,178	-0.13%
2021/06/24	1	43.55	0	0.00	43.65	1	3,118	0.03%
2021/06/23	0	0.00	10	43.05	43.30	-10	3,118	-0.32%
2021/06/22	1	42.95	0	0.00	42.90	1	3,132	0.03%
2021/06/16	1	43.50	0	0.00	43.35	1	3,179	0.03%
2021/06/15	1	43.80	0	0.00	44.00	1	3,204	0.03%
2021/06/11	0	0.00	2	44.45	44.50	-2	3,218	-0.06%
2021/06/10	6	43.93	8	43.93	44.45	-2	3,320	-0.06%
2021/06/09	1	42.55	0	0.00	42.55	1	3,290	0.03%
2021/06/07	1	41.95	0	0.00	42.10	1	3,453	0.03%
2021/06/01	2	43.25	0	0.00	43.25	2	3,571	0.06%
2021/05/31	1	42.45	2	42.70	42.65	-1	3,606	-0.03%
2021/05/28	0	0.00	2	42.63	42.75	-2	3,607	-0.06%
2021/05/24	4	41.58	0	0.00	41.55	4	3,690	0.11%
2021/05/20	0	0.00	2	41.15	40.70	-2	3,804	-0.05%
2021/05/13	2	40.10	2	41.30	41.70	0	3,741	0.00%
2021/05/12	14	44.79	0	0.00	43.05	14	3,675	0.38%
2021/05/07	1	47.80	1	47.20	49.00	0	3,456	0.00%
2021/05/04	0	0.00	2	47.33	47.00	-2	3,393	-0.06%
2021/04/29	0	0.00	3	51.70	51.20	-3	3,286	-0.09%
2021/04/28	4	52.08	0.5	52.30	52.40	3.5	3,255	0.11%
2021/04/27	3	52.10	1	51.70	52.10	2	3,221	0.06%
2021/04/22	1	51.90	1	50.20	49.00	0	3,058	0.00%
2021/04/21	1	50.50	1	50.50	51.00	0	3,010	0.00%
2021/04/20	2	49.75	1	50.10	50.50	1	2,962	0.03%
2021/04/19	0	48.70	1	49.30	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	2	48.15	48.25	-2	2,934	-0.07%
2021/04/14	0	0.00	2	46.63	47.30	-2	2,945	-0.07%
2021/04/13	1	49.40	2	48.30	48.00	-1	2,958	-0.03%
2021/04/09	2	48.18	1	48.00	48.00	1	2,896	0.03%
2021/04/08	2	48.73	4	48.73	49.20	-2	2,818	-0.07%
2021/04/01	0	0.00	0.1	47.40	47.40	-0.1	2,711	0.00%
2021/03/31	2	47.35	0	0.00	47.40	2	2,711	0.07%
2021/03/29	0	47.50	0	0.00	47.55	0	2,695	0.00%
2021/03/19	0	0.00	4.1	46.95	47.05	-4.1	2,686	-0.15%
2021/03/16	2	48.10	6	46.98	47.55	-4	2,723	-0.15%
2021/03/15	0	0.00	2	46.05	46.10	-2	2,615	-0.08%
2021/03/11	2	46.80	1	46.60	46.65	1	2,776	0.04%
2021/03/09	0	0.00	1	45.40	45.75	-1	2,732	-0.04%
2021/03/05	0	0.00	28	45.08	45.05	-28	2,746	-1.02%
2021/03/04	1	45.35	0	0.00	45.35	1	2,773	0.04%
2021/02/25	2	45.40	0	0.00	45.05	2	2,762	0.07%
2021/02/23	2	44.33	5	44.73	44.90	-3	2,747	-0.11%
2021/02/17	0	0.00	2	42.15	42.20	-2	2,696	-0.07%
2021/02/05	0	0.00	2	41.75	41.95	-2	2,731	-0.07%
2021/01/27	0	0.00	1	41.85	41.85	-1	3,066	-0.03%
2021/01/26	1	42.30	0	0.00	41.65	1	3,121	0.03%
2021/01/21	1	41.10	0	0.00	41.15	1	3,093	0.03%
2021/01/18	0	0.00	1	43.10	43.05	-1	3,073	-0.03%
2021/01/14	0	0.00	1	45.10	44.95	-1	3,040	-0.03%
2021/01/12	0	0.00	5	44.60	44.25	-5	2,974	-0.17%
2021/01/11	0	0.00	0.1	44.70	44.80	-0.1	2,933	0.00%
2021/01/08	6	43.77	0	0.00	43.75	6	2,910	0.21%
2021/01/07	0	0.00	4	44.09	44.05	-4	2,898	-0.14%
2021/01/06	0.1	43.55	1	44.35	43.55	-1	2,879	-0.03%
2021/01/05	0	44.50	2	43.60	44.55	-2	2,817	-0.07%
2021/01/04	0.1	43.70	0	0.00	43.60	0.1	2,789	0.00%
2020/12/31	0	0.00	1	43.30	43.35	-1	2,778	-0.04%
2020/12/29	4	43.20	0	0.00	42.85	4	2,763	0.14%
2020/12/25	0	0.00	1	43.25	43.00	-1	2,737	-0.04%
2020/12/23	0	0.00	1	42.00	42.55	-1	2,714	-0.04%
2020/12/21	0	0.00	1	42.60	42.65	-1	2,747	-0.04%
2020/12/18	0	0.00	7	42.40	42.30	-7	2,735	-0.26%
2020/12/16	0	0.00	1	43.55	43.35	-1	2,738	-0.04%
2020/12/15	1	43.20	0	0.00	43.15	1	2,734	0.04%
2020/12/14	2	44.55	1	44.30	44.70	1	2,708	0.04%
2020/12/11	3	44.40	9	43.62	43.75	-6	2,696	-0.22%
2020/12/10	0	0.00	8	46.11	44.70	-8	2,658	-0.30%
2020/12/09	12	46.50	2	46.73	46.00	10	2,599	0.38%
2020/12/08	2	46.13	2	46.00	45.75	0	2,577	0.00%
2020/12/07	2	46.58	10	46.57	46.70	-8	2,543	-0.31%
2020/12/04	7	44.24	0	0.00	45.40	7	2,382	0.29%
2020/12/03	1	44.00	2	44.30	43.85	-1	2,345	-0.04%
2020/12/02	2	43.85	0	0.00	43.60	2	2,418	0.08%
2020/11/30	1	43.30	3	42.95	43.35	-2	2,690	-0.07%
2020/11/27	3	42.52	0	0.00	42.50	3	2,664	0.11%
2020/11/25	0	0.00	1	42.60	42.55	-1	2,843	-0.04%
2020/11/24	2	43.50	4	43.40	43.40	-2	2,814	-0.07%
2020/11/23	0	0.00	20	42.90	42.90	-20	2,741	-0.73%
2020/11/19	1	42.60	1	43.05	42.50	0	2,680	0.00%
2020/11/16	6	42.13	1	41.75	41.75	5	2,666	0.19%
2020/11/13	13	41.69	10	41.60	41.75	3	2,744	0.11%
2020/11/12	1	42.20	0	0.00	41.45	1	2,788	0.04%
2020/11/11	0	0.00	1	42.15	42.25	-1	2,796	-0.04%
2020/11/10	0	0.00	5	42.02	42.00	-5	2,788	-0.18%
2020/11/09	12	41.61	2	42.38	41.70	10	2,744	0.36%
2020/11/06	5	41.50	2	41.78	41.85	3	2,629	0.11%
2020/11/05	1	41.30	0	0.00	40.75	1	2,578	0.04%
2020/11/04	10	40.35	0	0.00	40.55	10	2,605	0.38%
2020/10/29	0	0.00	20	39.90	39.95	-20	2,875	-0.70%
2020/10/27	0	0.00	1	40.25	40.30	-1	2,864	-0.03%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/14	2	39.00	3	39.00	38.85	-1	2,901	-0.03%
2020/10/13	4	38.79	1	38.60	38.85	3	2,930	0.10%
2020/09/29	1	37.70	0	0.00	37.50	1	3,416	0.03%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/15	2	39.88	0	0.00	39.80	2	3,606	0.06%
2020/09/07	0	0.00	1	42.05	41.60	-1	3,515	-0.03%
2020/09/04	5	42.40	20	40.83	42.70	-15	3,435	-0.44%
2020/09/03	30	41.80	31	42.15	41.90	-1	3,382	-0.03%
2020/09/01	0	0.00	10	40.23	40.30	-10	3,240	-0.31%
2020/08/31	0	0.00	2	40.30	40.45	-2	3,253	-0.06%
2020/08/26	5	38.55	0	0.00	38.60	5	3,150	0.16%
2020/08/20	2	37.70	20	37.96	37.30	-18	3,144	-0.57%
2020/08/19	20	40.45	4	39.78	39.55	16	3,058	0.52%
2020/08/18	8	39.92	1	40.00	40.10	7	2,961	0.24%
2020/08/17	0	0.00	1	39.35	39.35	-1	2,871	-0.03%
2020/08/11	0	0.00	41	38.92	39.15	-41	2,715	-1.51%
2020/08/10	0	0.00	1	38.75	38.90	-1	2,686	-0.04%
2020/08/07	21	39.11	0	0.00	39.25	21	2,659	0.79%
2020/08/06	23	39.32	5	38.90	38.70	18	2,595	0.69%
2020/08/05	0	0.00	9	37.98	38.15	-9	2,456	-0.37%
2020/08/04	5	36.76	0	0.00	36.50	5	2,386	0.21%
2020/08/03	2	36.08	2	36.10	36.10	0	2,385	0.00%
2020/07/30	0	0.00	1	35.35	35.30	-1	2,384	-0.04%
2020/07/29	1	34.65	0.9	34.65	34.65	0.1	2,419	0.01%
2020/07/28	0	0.00	1	34.90	34.25	-1	2,427	-0.04%
2020/07/24	1	36.80	4	36.91	36.65	-3	2,409	-0.12%
2020/07/23	6	37.36	1	37.50	37.40	5	2,412	0.21%
2020/07/21	2	37.58	0	0.00	37.50	2	2,410	0.08%
2020/07/17	10	37.60	0	0.00	37.65	10	2,426	0.41%
2020/07/16	1	38.90	0	0.00	38.00	1	2,412	0.04%
2020/07/14	1	37.70	27	38.13	37.65	-26	2,279	-1.14%
2020/07/10	2	38.30	0	0.00	37.35	2	2,257	0.09%
2020/07/09	2	38.10	0	0.00	38.00	2	2,233	0.09%
2020/07/08	25	40.29	4	40.18	40.20	21	2,138	0.98%
2020/07/06	12	40.07	5	39.85	40.35	7	2,010	0.35%
2020/07/03	11	39.11	3	39.05	39.10	8	1,973	0.41%
2020/06/23	4	37.96	5	37.65	37.80	-1	1,948	-0.05%
2020/06/22	0	0.00	1	37.75	37.70	-1	1,949	-0.05%
2020/06/19	1	38.25	1	38.10	37.70	0	1,968	0.00%
2020/06/16	3	37.60	0	0.00	37.50	3	1,981	0.15%
2020/06/15	3	37.05	0	0.00	37.00	3	2,042	0.15%
2020/06/12	1	37.40	0	0.00	37.50	1	2,057	0.05%
2020/06/11	0	0.00	1	38.35	38.20	-1	2,092	-0.05%
2020/06/10	1	38.95	0	0.00	38.85	1	2,073	0.05%
2020/06/09	4	38.38	0	0.00	38.55	4	2,053	0.19%
2020/06/05	0	0.00	1	38.50	38.80	-1	2,038	-0.05%
2020/06/04	0	0.00	33	37.51	37.60	-33	1,977	-1.67%
2020/06/03	3	37.30	23	37.20	37.25	-20	1,981	-1.01%
2020/06/02	2	36.60	5	36.92	36.60	-3	1,958	-0.15%
2020/05/28	1	36.15	0	0.00	36.15	1	1,946	0.05%
2020/05/27	2	36.20	0	0.00	36.15	2	1,940	0.10%
2020/05/26	6	36.29	0	0.00	36.25	6	1,944	0.31%
2020/05/25	2	35.80	0	0.00	36.10	2	1,953	0.10%
2020/05/22	0	0.00	1	36.10	36.15	-1	1,975	-0.05%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/13	5	36.86	1	37.15	36.90	4	1,985	0.20%
2020/05/12	1	37.10	1	37.45	37.15	0	1,965	0.00%
2020/05/11	18	37.15	0	0.00	37.25	18	1,964	0.92%
2020/05/08	23	37.95	0	0.00	38.00	23	1,929	1.19%
2020/05/06	0	0.00	3	37.32	37.30	-3	1,921	-0.16%
2020/04/30	0	0.00	5	37.21	37.30	-5	1,901	-0.26%
2020/04/29	3	36.90	0	0.00	36.95	3	1,895	0.16%
2020/04/28	3	37.80	0	0.00	36.90	3	1,899	0.16%
2020/04/22	1	35.20	5	35.00	35.40	-4	1,892	-0.21%
2020/04/21	7	35.02	5	35.25	34.35	2	1,881	0.11%
2020/04/20	1	35.15	2	35.35	35.25	-1	1,879	-0.05%
2020/04/17	5	35.40	2	35.63	35.10	3	1,892	0.16%
2020/04/16	4	34.95	5	35.20	35.25	-1	1,874	-0.05%
2020/04/15	11	35.63	8	35.58	35.20	3	1,867	0.16%
2020/04/13	1	33.65	0	0.00	33.65	1	1,898	0.05%
2020/04/08	1	32.80	2	33.38	33.50	-1	2,052	-0.05%
2020/04/07	1	31.80	20	31.75	31.80	-19	2,036	-0.93%
2020/04/01	1	30.25	2	30.35	30.35	-1	2,111	-0.05%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/27	0	0.00	2	29.80	29.55	-2	2,127	-0.09%
2020/03/26	0	0.00	1	29.80	29.80	-1	2,147	-0.05%
2020/03/25	3	29.90	1	29.70	29.60	2	2,303	0.09%
2020/03/24	1	28.85	6	28.99	28.70	-5	2,308	-0.22%
2020/03/20	0	0.00	30	28.43	28.40	-30	2,326	-1.29%
2020/03/19	38	27.03	0	0.00	25.90	38	2,334	1.63%
2020/03/17	2	28.58	0	0.00	28.65	2	2,324	0.09%
2020/03/16	2	28.58	1	28.20	28.50	1	2,293	0.04%
2020/03/13	1	28.70	0	0.00	29.25	1	2,295	0.04%
2020/03/12	0	0.00	3	33.37	31.60	-3	2,293	-0.13%
2020/03/09	0	0.00	10	35.85	35.90	-10	2,368	-0.42%
2020/03/02	0	0.00	5	37.90	37.40	-5	2,369	-0.21%
2020/02/27	1	37.80	0	0.00	37.75	1	2,381	0.04%
2020/02/25	5	39.28	2	39.40	39.40	3	2,350	0.13%
2020/02/05	1	38.05	1	38.70	38.00	0	2,314	0.00%
2020/01/10	0	0.00	10	42.80	42.80	-10	2,357	-0.42%
2020/01/09	0	0.00	1	43.20	43.00	-1	2,356	-0.04%
2020/01/08	2	42.70	1	42.85	42.70	1	2,347	0.04%
2020/01/07	5	43.15	9	43.39	43.15	-4	2,344	-0.17%
2020/01/06	0	0.00	112	44.17	44.00	-112	2,279	-4.91%	大賣/鉅額交易
2020/01/03	22	45.52	0	0.00	44.30	22	2,241	0.98%
2020/01/02	0	0.00	21	44.20	44.05	-21	2,112	-0.99%
2019/12/30	3	44.32	3	44.55	44.65	0	2,044	0.00%
2019/12/25	2	42.95	0	0.00	42.90	2	2,025	0.10%
2019/12/19	0	0.00	5	43.40	43.95	-5	1,810	-0.28%
2019/12/18	0	0.00	2	43.80	43.85	-2	1,777	-0.11%
2019/12/16	1	43.40	3	43.03	43.40	-2	1,719	-0.12%
2019/12/13	0	0.00	2	42.80	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	2	42.45	42.30	-2	1,649	-0.12%
2019/12/11	0	0.00	1	42.20	42.30	-1	1,612	-0.06%
2019/12/09	2	42.00	2	41.90	41.70	0	1,550	0.00%
2019/12/06	2	41.20	1	41.20	41.65	1	1,494	0.07%
2019/12/05	2	40.68	0	0.00	40.25	2	1,436	0.14%
2019/12/04	7	40.46	1	40.75	40.40	6	1,471	0.41%
2019/11/21	5	38.80	1	38.80	38.80	4	1,460	0.27%
2019/11/20	10	39.14	0	0.00	39.15	10	1,460	0.68%
2019/11/07	0	0.00	2	39.40	39.50	-2	1,522	-0.13%
2019/11/04	0	0.00	1	40.00	40.10	-1	1,518	-0.07%
2019/10/29	2	40.80	0	0.00	40.00	2	1,458	0.14%
2019/10/28	0	0.00	2	41.10	41.05	-2	1,470	-0.14%
2019/10/23	0	0.00	2	40.90	41.00	-2	1,439	-0.14%
2019/10/18	0	0.00	2	40.15	40.35	-2	1,372	-0.15%
2019/10/16	0	0.00	1	39.90	39.75	-1	1,360	-0.07%
2019/10/15	2	40.33	1	40.60	39.95	1	1,370	0.07%
2019/10/14	0	0.00	5	40.25	40.10	-5	1,363	-0.37%
2019/10/09	1	39.65	4	39.95	39.10	-3	1,358	-0.22%
2019/10/03	0	0.00	1	40.00	40.05	-1	1,509	-0.07%
2019/10/01	4	40.63	2	40.83	40.90	2	1,644	0.12%
2019/09/26	1	39.05	0	0.00	39.05	1	1,632	0.06%
2019/09/25	8	39.08	0	0.00	38.80	8	1,637	0.49%
2019/09/24	2	39.50	0	0.00	39.35	2	1,663	0.12%
2019/09/18	4	39.50	0	0.00	39.50	4	1,726	0.23%
2019/09/17	6	39.86	2	39.53	39.45	4	1,739	0.23%
2019/09/10	11	39.27	0	0.00	39.50	11	1,899	0.58%
2019/09/09	74	39.89	0	0.00	39.65	74	1,939	3.82%
2019/09/06	6	40.63	0	0.00	40.60	6	1,926	0.31%
2019/09/05	4	42.08	0	0.00	42.05	4	1,903	0.21%
2019/09/04	0	0.00	1	41.85	41.85	-1	1,947	-0.05%
2019/09/02	6	41.33	2	41.80	41.85	4	1,963	0.20%
2019/08/30	10	41.39	3	41.57	41.40	7	1,962	0.36%
2019/08/29	4	40.35	0	0.00	40.25	4	1,913	0.21%
2019/08/28	20	40.56	0	0.00	40.50	20	1,918	1.04%
2019/08/27	23	40.55	1	40.50	40.25	22	1,922	1.14%
2019/08/26	0	0.00	0	40.55	40.50	0	1,925	0.00%
2019/08/23	0	0.00	1	41.60	41.70	-1	1,925	-0.05%
2019/08/22	1	41.60	1	41.80	41.35	0	1,952	0.00%
2019/08/21	0	0.00	1	41.75	41.35	-1	1,959	-0.05%
2019/08/19	1	41.20	0	0.00	41.70	1	1,963	0.05%
2019/08/15	1	39.70	1	39.90	40.30	0	1,971	0.00%
2019/08/14	2	40.98	1	40.85	40.85	1	1,973	0.05%
2019/08/13	0	0.00	1	39.75	40.35	-1	1,957	-0.05%
2019/08/08	1	38.85	0	0.00	38.85	1	1,975	0.05%
2019/08/02	0	0.00	1	40.25	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	7	41.45	41.30	-7	2,063	-0.34%
2019/07/30	2	42.78	2	42.33	41.70	0	2,092	0.00%
2019/07/29	0	0.00	1	42.30	42.25	-1	2,081	-0.05%
2019/07/26	1	42.25	0	0.00	42.25	1	2,089	0.05%
2019/07/25	0	0.00	1	41.75	42.00	-1	2,094	-0.05%
2019/07/23	1	41.65	0	0.00	41.70	1	2,189	0.05%
2019/07/22	1	41.30	0	0.00	41.10	1	2,223	0.04%
2019/07/18	1	41.10	1	41.25	40.95	0	2,274	0.00%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	1	42.60	0	0.00	41.80	1	3,143	0.03%
2019/07/08	7	46.15	4	46.30	46.50	3	3,069	0.10%
2019/07/04	16	46.06	2	46.00	46.05	14	3,035	0.46%
2019/07/03	2	45.18	0	0.00	44.95	2	3,051	0.07%
2019/07/02	2	45.40	0	0.00	45.35	2	3,074	0.07%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/28	5	44.46	4	44.30	44.30	1	3,121	0.03%
2019/06/26	1	43.95	1	44.20	44.00	0	3,467	0.00%
2019/06/21	1	44.70	1	44.20	44.20	0	3,702	0.00%
2019/06/20	9	44.58	4	44.70	44.60	5	3,710	0.13%
2019/06/18	3	44.28	2	43.85	43.90	1	3,689	0.03%
2019/06/17	0	0.00	1	43.15	44.20	-1	3,652	-0.03%
2019/06/14	1	42.30	0	0.00	42.30	1	3,625	0.03%
2019/06/13	2	42.48	1	42.50	42.30	1	3,633	0.03%
2019/06/12	3	43.82	3	43.83	43.40	0	3,652	0.00%
2019/06/10	1	42.30	1	42.45	42.60	0	3,723	0.00%
2019/05/31	1	42.60	6.4	43.41	43.35	-5.4	3,918	-0.14%
2019/05/23	0	0.00	2	41.90	41.80	-2	4,391	-0.05%
2019/05/16	0	0.00	1	45.05	43.80	-1	4,877	-0.02%
2019/05/14	1	43.40	1	43.70	44.50	0	5,093	0.00%
2019/05/13	0	0.00	2	44.40	44.30	-2	5,210	-0.04%
2019/05/10	0	0.00	11	46.00	46.40	-11	5,309	-0.21%
2019/05/09	2	47.65	0	0.00	46.30	2	5,301	0.04%
2019/05/06	0	0.00	2	46.70	46.65	-2	5,445	-0.04%
2019/05/03	1	48.10	1	48.10	48.00	0	5,453	0.00%
2019/04/29	0	0.00	38	49.00	47.00	-38	5,443	-0.70%
2019/04/26	0	0.00	8	49.75	49.35	-8	5,378	-0.15%
2019/04/24	0	0.00	1	50.60	50.40	-1	5,410	-0.02%
2019/04/23	10	50.55	10	50.50	51.00	0	5,414	0.00%
2019/04/22	11	50.77	4	50.50	50.40	7	5,390	0.13%
2019/04/19	7	52.79	3	52.50	51.50	4	5,344	0.07%
2019/04/18	41	54.66	34	53.67	51.90	7	5,217	0.13%
2019/04/17	27	51.91	3	52.07	52.10	24	4,912	0.49%
2019/04/16	2	50.50	3	51.07	51.20	-1	4,821	-0.02%
2019/04/15	15	51.69	4	51.53	50.80	11	4,788	0.23%
2019/04/12	1	51.30	0	0.00	51.20	1	4,768	0.02%
2019/04/11	4	51.28	4	50.88	50.50	0	4,731	0.00%
2019/04/10	2	50.40	0	0.00	50.80	2	4,659	0.04%
2019/04/03	10	49.75	12	49.60	49.90	-2	4,572	-0.04%
2019/03/29	46	51.13	21	51.54	51.00	25	4,422	0.57%
2019/03/28	5	50.30	9	50.14	50.20	-4	4,217	-0.09%
2019/03/22	5	48.40	5	48.70	48.85	0	4,131	0.00%
2019/03/20	1	47.80	0	0.00	48.15	1	4,213	0.02%
2019/03/15	0	0.00	1	48.65	48.30	-1	4,320	-0.02%
2019/03/14	5	48.33	11	48.41	48.20	-6	4,347	-0.14%
2019/03/13	5	47.70	2	47.33	47.35	3	4,420	0.07%
2019/03/12	3	48.97	1	49.30	48.45	2	4,427	0.05%
2019/03/11	5	48.65	0	0.00	48.60	5	4,576	0.11%
2019/03/08	8	48.99	6	48.65	48.95	2	4,900	0.04%
2019/03/07	16	49.50	16	49.89	48.90	0	5,053	0.00%
2019/03/05	14	50.08	18	50.71	49.40	-4	5,330	-0.08%
2019/03/04	9	49.93	11	49.41	49.95	-2	5,322	-0.04%
2019/02/27	12	47.73	12	47.49	48.60	0	5,299	0.00%
2019/02/26	2	49.10	0	0.00	48.30	2	5,304	0.04%
2019/02/25	0	0.00	6	49.28	49.65	-6	5,363	-0.11%
2019/02/21	1	50.30	2	49.80	49.65	-1	5,740	-0.02%
2019/02/20	2	49.20	2	50.45	49.45	0	6,090	0.00%
2019/02/19	5	48.60	5	48.90	48.20	0	6,410	0.00%
2019/02/18	0	0.00	1	47.75	47.00	-1	6,365	-0.02%
2019/02/15	5	46.30	6	46.82	46.30	-1	6,500	-0.02%
2019/02/14	4	47.36	4	47.56	46.90	0	6,474	0.00%
2019/02/13	20	47.09	24	47.23	47.50	-4	6,440	-0.06%
2019/02/12	12	46.60	10	47.14	46.30	2	6,335	0.03%
2019/02/11	3	45.15	5	45.88	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	5	43.95	43.90	-5	6,298	-0.08%
2019/01/29	7	44.06	5	44.30	43.90	2	6,405	0.03%
2019/01/28	5	43.90	0	0.00	43.85	5	6,408	0.08%
2019/01/23	0	0.00	2	41.50	42.30	-2	6,947	-0.03%
2019/01/08	0	0.00	3	39.70	39.80	-3	7,699	-0.04%
2019/01/04	1	37.05	1	37.20	37.70	0	8,013	0.00%
2018/12/26	3	38.70	0	0.00	38.70	3	8,713	0.03%
2018/12/21	4	38.68	4	39.26	40.10	0	8,977	0.00%
2018/12/20	0	0.00	3	40.65	39.25	-3	9,028	-0.03%
2018/12/14	2	42.05	3	42.02	43.40	-1	9,231	-0.01%
2018/12/13	1	42.90	0	0.00	42.10	1	9,257	0.01%
2018/12/12	1	42.45	1	42.20	42.15	0	9,320	0.00%
2018/12/07	1	42.30	2	42.03	42.40	-1	9,581	-0.01%
2018/12/06	1	42.60	0	0.00	41.35	1	9,661	0.01%
2018/12/05	3	43.92	23	43.94	43.70	-20	9,644	-0.21%
2018/12/04	24	46.19	3	45.82	45.30	21	9,765	0.22%
2018/12/03	2	45.80	6	45.25	46.00	-4	9,903	-0.04%
2018/11/30	3	43.37	0	0.00	42.85	3	9,702	0.03%
2018/11/29	1	42.85	2	44.55	42.60	-1	9,660	-0.01%
2018/11/28	2	42.93	1	42.40	43.35	1	9,822	0.01%
2018/11/27	1	42.70	0	0.00	42.70	1	10,097	0.01%
2018/11/23	0	0.00	1	42.45	40.95	-1	10,650	-0.01%
2018/11/22	0	0.00	23	42.99	42.20	-23	11,237	-0.20%
2018/11/21	23	43.46	2	44.25	43.45	21	11,316	0.19%
2018/11/20	1	43.20	2	42.88	42.85	-1	11,248	-0.01%
2018/11/19	6	43.07	2	42.93	43.35	4	11,244	0.04%
2018/11/16	11	41.71	14	42.20	42.45	-3	10,913	-0.03%
2018/11/14	3	38.30	3	38.13	38.15	0	10,558	0.00%
2018/11/08	0	0.00	1	38.75	37.60	-1	11,142	-0.01%
2018/11/02	2	39.83	24	39.46	38.50	-22	12,206	-0.18%
2018/11/01	26	38.05	4	37.66	38.00	22	12,109	0.18%
2018/10/31	0	0.00	2	35.33	35.60	-2	12,270	-0.02%
2018/10/30	1	33.85	0	0.00	33.80	1	12,463	0.01%
2018/10/29	0	0.00	4	34.96	34.90	-4	12,819	-0.03%
2018/10/26	2	34.73	1	35.25	34.35	1	13,108	0.01%
2018/10/25	4	34.56	2	34.78	34.30	2	13,319	0.02%
2018/10/24	4	37.60	0	0.00	37.20	4	13,823	0.03%
2018/10/23	3	38.08	9	38.34	37.20	-6	14,375	-0.04%
2018/10/22	4	38.05	4	35.63	38.20	0	14,660	0.00%
2018/10/19	2	35.90	1	36.45	36.25	1	14,996	0.01%
2018/10/17	6	38.76	5	39.78	37.95	1	15,515	0.01%
2018/10/16	5	39.14	6	39.30	38.70	-1	15,752	-0.01%
2018/10/15	1	38.45	5	38.75	38.10	-4	16,077	-0.02%
2018/10/12	24	37.91	24	38.08	38.00	0	16,424	0.00%
2018/10/11	12	35.83	0	0.00	35.65	12	16,551	0.07%
2018/10/09	2	39.63	5	39.79	39.60	-3	16,632	-0.02%
2018/10/08	8	39.15	7	40.36	38.70	1	16,608	0.01%
2018/10/05	3	41.20	0	0.00	40.55	3	16,636	0.02%
2018/10/04	2	44.50	0	0.00	44.50	2	16,728	0.01%
2018/10/03	0	0.00	1	45.80	44.85	-1	16,756	-0.01%
2018/10/02	0	0.00	3	46.37	45.45	-3	16,880	-0.02%
2018/10/01	3	45.25	0	0.00	45.50	3	16,997	0.02%
2018/09/27	2	44.75	0	0.00	44.55	2	17,100	0.01%
2018/09/26	1	47.35	1	48.20	46.65	0	17,279	0.00%
2018/09/25	0	0.00	1	47.80	47.15	-1	17,431	-0.01%
2018/09/21	0	0.00	4	47.06	47.45	-4	17,599	-0.02%
2018/09/20	3	46.10	0	0.00	46.30	3	17,626	0.02%
2018/09/19	2	45.85	8	47.17	45.90	-6	17,739	-0.03%
2018/09/18	11	47.15	2	46.20	46.20	9	18,029	0.05%
2018/09/17	2	48.10	4	48.18	47.50	-2	18,147	-0.01%
2018/09/14	2	45.78	4	46.23	47.20	-2	18,202	-0.01%
2018/09/12	3	46.52	13	46.57	46.20	-10	18,486	-0.05%
2018/09/11	5	48.30	6	48.08	47.95	-1	18,890	-0.01%
2018/09/10	6	47.49	6	48.43	46.90	0	19,253	0.00%
2018/09/07	16	50.78	13	49.47	48.00	3	19,522	0.02%
2018/09/06	5	51.64	3	52.30	51.40	2	19,801	0.01%
2018/09/05	2	51.70	1	52.00	51.70	1	20,055	0.00%
2018/09/04	5	52.74	1	52.00	52.50	4	20,382	0.02%
2018/09/03	28	55.18	23	54.61	53.20	5	20,383	0.02%
2018/08/31	3	58.67	0	0.00	59.10	3	20,235	0.01%
2018/08/30	38	58.91	26	59.07	59.50	12	20,644	0.06%
2018/08/29	29	57.45	21	58.12	58.60	8	20,528	0.04%
2018/08/28	5	53.94	19	54.09	53.70	-14	20,044	-0.07%
2018/08/27	11	53.27	3	52.43	53.60	8	20,136	0.04%
2018/08/23	3	51.27	1	51.80	50.90	2	20,315	0.01%
2018/08/22	4	52.85	2	52.40	52.80	2	20,443	0.01%
2018/08/21	3	53.50	8	53.56	53.30	-5	20,954	-0.02%
2018/08/20	15	52.66	8	52.51	53.10	7	21,048	0.03%
2018/08/17	4	53.53	2	54.40	51.70	2	21,292	0.01%
2018/08/16	4	52.75	15	52.63	53.00	-11	21,414	-0.05%
2018/08/15	2	51.35	14	51.45	50.90	-12	21,712	-0.06%
2018/08/14	54	53.23	35	53.94	53.00	19	21,833	0.09%
2018/08/13	0	0.00	2	50.40	53.00	-2	21,720	-0.01%
2018/08/10	12	55.02	9	54.88	54.70	3	21,906	0.01%
2018/08/09	1	56.00	2	56.20	57.20	-1	22,026	0.00%
2018/08/08	13	56.03	11	56.46	54.00	2	21,777	0.01%
2018/08/07	25	57.15	26	56.18	57.00	-1	21,945	0.00%
2018/08/06	26	56.32	34	56.33	56.10	-8	21,671	-0.04%
2018/08/03	11	55.46	13	53.52	55.10	-2	21,681	-0.01%
2018/08/02	8	53.55	14	54.04	52.60	-6	21,360	-0.03%
2018/08/01	8	55.79	9	55.94	56.30	-1	21,195	0.00%
2018/07/31	38	55.43	37	56.37	55.00	1	21,293	0.00%
2018/07/30	55	59.25	25	58.58	56.90	30	21,006	0.14%
2018/07/27	16	60.64	30	61.36	63.20	-14	20,592	-0.07%
2018/07/26	67	60.38	62	61.51	59.50	5	20,199	0.02%
2018/07/25	10	58.30	14	59.21	60.50	-4	19,772	-0.02%
2018/07/24	32	59.63	13	59.84	59.30	19	19,543	0.10%
2018/07/23	3	57.00	3	56.60	58.40	0	19,192	0.00%
2018/07/20	9	61.77	4	62.05	57.50	5	18,857	0.03%
2018/07/19	6	63.17	11	61.85	62.50	-5	18,399	-0.03%
2018/07/18	1	71.90	5	67.36	63.10	-4	17,954	-0.02%
2018/07/17	4	72.13	7	71.24	70.10	-3	17,612	-0.02%
2018/07/13	9	79.30	6	79.12	77.40	3	17,352	0.02%
2018/07/12	7	79.21	3	78.60	79.60	4	17,118	0.02%
2018/07/10	2	74.90	0	0.00	75.40	2	16,942	0.01%
2018/07/09	5	75.68	5	75.76	74.70	0	16,812	0.00%
2018/07/05	3	77.70	0	0.00	74.30	3	16,436	0.02%
2018/07/04	0	0.00	5	76.90	78.00	-5	16,343	-0.03%
2018/07/03	5	83.32	7	82.29	80.30	-2	16,062	-0.01%
2018/07/02	1	83.00	33	83.19	82.00	-32	15,824	-0.20%
2018/06/29	0	0.00	1	82.00	81.00	-1	15,564	-0.01%
2018/06/28	5	80.36	5	80.24	79.50	0	15,407	0.00%
2018/06/27	7	86.06	6	85.95	81.70	1	15,197	0.01%
2018/06/26	12	81.79	2	81.00	83.80	10	14,811	0.07%
2018/06/25	4	82.20	3	83.07	79.00	1	14,555	0.01%
2018/06/22	16	84.07	0	0.00	82.00	16	14,376	0.11%
2018/06/21	5	85.72	14.5	85.74	84.80	-9.5	14,108	-0.07%
2018/06/20	13	86.75	4	89.45	83.90	9	13,863	0.06%
2018/06/19	11	91.23	2	89.55	92.50	9	13,401	0.07%
2018/06/15	14	88.45	9	87.86	86.20	5	12,909	0.04%
2018/06/14	10	86.86	15	86.74	88.40	-5	12,439	-0.04%
2018/06/13	8	82.29	14	80.99	82.50	-6	11,881	-0.05%
2018/06/12	32	83.53	27	83.21	81.40	5	11,487	0.04%
2018/06/11	4	78.95	13	79.01	81.20	-9	10,989	-0.08%
2018/06/08	8	73.78	9	74.01	73.90	-1	10,619	-0.01%
2018/06/07	17	71.68	13	72.59	72.10	4	10,315	0.04%
2018/06/06	6	68.28	6.1	69.99	71.10	-0.1	9,695	0.00%
2018/06/05	4	64.18	7	64.19	64.70	-3	9,274	-0.03%
2018/06/04	7	68.46	5	68.70	67.00	2	9,060	0.02%
2018/06/01	0	0.00	0.2	68.10	68.40	-0.2	8,759	0.00%
2018/05/31	2	69.50	2	70.15	63.50	0	8,530	0.00%
2018/05/30	4	66.43	2	65.60	67.60	2	8,298	0.02%
2018/05/29	6	68.87	5	68.34	68.00	1	8,049	0.01%
2018/05/28	2	65.05	7	65.09	66.10	-5	7,484	-0.07%
2018/05/25	14	57.59	17	57.21	60.10	-3	7,226	-0.04%
2018/05/24	29	54.66	21	54.40	54.70	8	6,818	0.12%
2018/05/23	6	50.90	4	53.53	53.60	2	6,462	0.03%
2018/05/22	1	49.70	3	50.32	50.00	-2	5,898	-0.03%
2018/05/21	2	47.70	1	47.85	48.60	1	5,531	0.02%
2018/05/18	7	49.34	7	48.29	47.30	0	5,303	0.00%
2018/05/17	2	47.60	2	48.03	48.70	0	4,741	0.00%
2018/05/16	2	46.80	8	47.18	47.00	-6	4,302	-0.14%
2018/05/15	3	48.25	9	47.82	48.40	-6	4,095	-0.15%
2018/05/14	4	44.38	3	44.80	45.00	1	3,717	0.03%
2018/05/11	13	39.98	22	40.51	40.95	-9	3,612	-0.25%
2018/05/10	3	37.20	2	37.35	37.25	1	3,268	0.03%
2018/05/09	1	37.10	1.6	37.43	37.80	-0.6	3,153	-0.02%
2018/05/08	7	37.14	5	36.85	37.10	2	2,984	0.07%
2018/05/07	5	35.13	7	36.11	36.70	-2	2,594	-0.08%
2018/05/04	3	34.53	15	34.21	33.40	-12	2,251	-0.53%
2018/05/03	1	32.50	8	32.44	32.35	-7	2,047	-0.34%
2018/05/02	0	0.00	1	31.75	31.60	-1	2,001	-0.05%
2018/04/30	1	32.20	1	31.80	31.25	0	1,998	0.00%
2018/04/20	5	32.10	0	0.00	31.90	5	2,552	0.20%
2018/04/18	1	32.20	1	32.30	32.45	0	2,504	0.00%
2018/04/17	8	33.45	1	34.20	31.80	7	2,501	0.28%
2018/04/16	1	32.45	7	32.77	33.30	-6	2,483	-0.24%
2018/04/13	1	32.65	0	0.00	31.55	1	2,435	0.04%
2018/04/12	0	0.00	1	32.00	31.90	-1	2,447	-0.04%
2018/03/27	0	0.00	4	31.55	31.65	-4	2,814	-0.14%
2018/03/26	0	30.80	0	0.00	30.60	0	2,782	0.00%
2018/03/23	2	29.85	1	30.40	30.45	1	2,788	0.04%
2018/03/22	6	32.76	1	32.65	32.05	5	2,764	0.18%
2018/03/21	2	31.60	0	0.00	31.65	2	2,698	0.07%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/19	5	32.30	0	0.00	32.00	5	2,702	0.18%
2018/03/15	0	31.45	0	0.00	31.45	0	2,674	0.00%
2018/03/08	0	0.00	1	30.80	30.65	-1	2,895	-0.03%
2018/03/07	2	30.75	2	31.00	30.65	0	3,205	0.00%
2018/03/06	3	31.77	0	0.00	31.60	3	3,505	0.09%
2018/03/05	2	32.25	10	32.10	32.00	-8	3,547	-0.23%
2018/03/01	11	30.70	0	0.00	31.10	11	3,543	0.31%
2018/02/21	0	0.00	3	28.85	28.90	-3	3,601	-0.08%
2018/02/12	3	28.20	0	0.00	28.05	3	3,610	0.08%
2018/02/07	0	0.00	3	29.20	28.80	-3	3,709	-0.08%
2018/02/06	3	28.55	0	0.00	28.20	3	3,731	0.08%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/23	0	0.00	1	31.45	31.50	-1	4,310	-0.02%
2018/01/22	5	31.62	10	31.55	32.10	-5	4,289	-0.12%
2018/01/19	1	31.45	1	31.55	31.25	0	4,246	0.00%
2018/01/18	7	32.39	28	32.40	31.85	-21	4,188	-0.50%
2018/01/17	42	33.12	139	33.32	32.15	-97	4,078	-2.38%	大賣/
2018/01/16	152	33.60	19	33.87	34.80	133	3,831	3.47%	大買/鉅額交易
2018/01/15	0	0.00	1	31.80	31.65	-1	3,533	-0.03%
2018/01/09	4	31.58	6	31.47	31.90	-2	3,420	-0.06%
2018/01/08	8	30.93	4	31.28	31.00	4	3,373	0.12%
2018/01/05	0	0.00	10	30.95	30.80	-10	3,286	-0.30%
2018/01/03	5	30.89	23	30.97	31.35	-18	3,194	-0.56%
2018/01/02	18	30.21	6	30.23	30.30	12	3,101	0.39%