達方 (8163)-凱基-嘉義券商分點個股進出

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
67.1
漲跌
▼0.2
漲幅
-0.30%
成交量
1,958張
產業
上市電腦週邊類股
477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-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	66.70	0	0.00	67.10	2	2,777	0.07%
2024/05/16	1	67.30	0.1	67.50	67.30	1	2,764	0.03%
2024/05/14	1.1	68.81	1	69.00	68.40	0.1	2,750	0.00%
2024/05/08	2	70.05	0	0.00	70.80	2	2,634	0.08%
2024/05/07	0	0.00	9.1	69.92	71.80	-9.1	2,569	-0.35%
2024/05/06	0	0.00	3	67.57	67.80	-3	2,411	-0.12%
2024/05/03	0.1	66.60	3	67.03	67.70	-3	2,353	-0.13%
2024/05/02	1	63.30	3	64.03	63.80	-2	2,237	-0.09%
2024/04/29	2.1	62.10	0	0.00	62.70	2.1	2,222	0.09%
2024/04/24	0	0.00	2	61.65	61.70	-2	2,209	-0.09%
2024/04/15	0	0.00	0	61.70	61.50	0	2,183	0.00%
2024/04/12	2	62.10	0	0.00	62.00	2	2,221	0.09%
2024/04/01	0	0.00	1	63.10	62.90	-1	2,322	-0.04%
2024/03/27	0	62.60	0	0.00	63.00	0	2,317	0.00%
2024/03/25	0.5	63.06	0.3	63.00	62.80	0.3	2,309	0.01%
2024/03/22	3	64.50	1	64.20	64.30	2	2,308	0.09%
2024/03/21	0.3	63.57	0	0.00	64.10	0.3	2,289	0.01%
2024/03/20	0.2	63.30	2	63.20	62.40	-1.9	2,288	-0.08%
2024/03/19	3.2	61.75	0	0.00	61.90	3.2	2,245	0.14%
2024/03/15	0	60.40	0	0.00	60.00	0	2,241	0.00%
2024/03/13	0	0.00	2	60.90	60.70	-2	2,220	-0.09%
2024/03/12	2	60.15	0.2	60.50	60.50	1.8	2,229	0.08%
2024/03/11	0	0.00	1	59.50	59.60	-1	2,243	-0.04%
2024/03/08	3.1	60.02	0.2	61.20	60.00	2.9	2,235	0.13%
2024/03/07	0.1	61.30	0	0.00	61.00	0.1	2,216	0.00%
2024/03/06	1	60.70	0	0.00	61.70	1	2,159	0.05%
2024/03/05	2	58.45	6	60.58	61.40	-4	1,963	-0.20%
2024/03/04	0.2	55.80	0	0.00	55.90	0.2	1,648	0.01%
2024/03/01	1	54.10	0	0.00	54.40	1	1,616	0.06%
2024/02/22	0	52.90	0	0.00	52.80	0	1,661	0.00%
2024/02/16	0	52.10	0	0.00	52.10	0	1,775	0.00%
2024/02/05	0	0.00	1	50.30	50.60	-1	1,824	-0.05%
2024/02/02	0	0.00	2	50.70	50.70	-2	1,867	-0.11%
2024/02/01	0	51.40	0	0.00	51.00	0	1,947	0.00%
2024/01/30	0	0.00	5	51.00	51.00	-5	2,045	-0.24%
2024/01/29	0	0.00	2	51.70	51.70	-2	2,257	-0.09%
2024/01/26	0	0.00	5	51.70	51.70	-5	2,509	-0.20%
2024/01/25	0	52.50	5	51.50	51.50	-5	2,513	-0.20%
2024/01/23	8	52.33	0	0.00	52.40	8	2,498	0.32%
2024/01/22	12	52.68	0	0.00	52.50	12	2,489	0.48%
2024/01/17	0	52.10	0	0.00	51.90	0	2,471	0.00%
2024/01/16	0	52.30	0	0.00	52.00	0	2,456	0.00%
2024/01/11	0	0.00	2	52.20	52.20	-2	2,432	-0.08%
2024/01/08	1	54.30	0	0.00	52.60	1	2,408	0.04%
2024/01/02	1	55.30	0	0.00	55.60	1	2,210	0.05%
2023/12/29	1	54.20	0	0.00	54.20	1	2,162	0.05%
2023/12/25	0	0.00	10	51.80	51.80	-10	2,082	-0.48%
2023/12/22	0	0.00	5	52.50	52.50	-5	2,066	-0.24%
2023/12/21	0	53.30	5	52.60	52.60	-5	2,052	-0.24%
2023/12/20	0	0.00	1	53.30	53.70	-1	2,025	-0.05%
2023/12/19	15	54.08	0	0.00	53.00	15	2,003	0.75%
2023/12/18	7	54.40	0	0.00	54.40	7	1,960	0.36%
2023/12/13	1	55.90	1	56.20	55.80	0	1,859	0.00%
2023/12/11	0	54.70	0	0.00	54.90	0	1,814	0.00%
2023/12/07	2	54.75	2	54.50	54.50	0	1,785	0.00%
2023/11/28	0	0.00	1	51.50	52.10	-1	1,527	-0.07%
2023/11/22	0	0.00	3	51.90	52.60	-3	1,452	-0.21%
2023/11/20	0	50.80	0	0.00	51.20	0	1,361	0.00%
2023/11/15	0	0.00	0.3	50.66	50.60	-0.3	1,249	-0.02%
2023/11/13	0	0.00	2	50.75	51.00	-2	1,175	-0.17%
2023/11/10	0	0.00	1	50.40	51.40	-1	1,116	-0.09%
2023/11/09	1	51.30	3	51.00	50.90	-2	1,063	-0.19%
2023/11/07	0.1	49.60	0	0.00	49.85	0.1	936	0.01%
2023/11/06	4	50.05	3.1	50.28	49.70	1	881	0.11%
2023/11/03	1.1	48.32	0	0.00	48.85	1.1	661	0.16%
2023/11/02	0	0.00	0.5	44.40	44.55	-0.5	411	-0.12%
2023/09/14	0	0.00	1	44.00	43.75	-1	762	-0.13%
2023/09/01	0	43.70	0	0.00	44.20	0	811	0.00%
2023/08/31	0	0.00	1	43.50	43.60	-1	807	-0.12%
2023/08/25	0	42.70	0	0.00	42.50	0	835	0.00%
2023/08/17	0	0.00	1	42.00	42.00	-1	895	-0.11%
2023/08/11	0	0.00	2	41.75	41.75	-2	940	-0.21%
2023/08/04	1	43.45	0	0.00	43.80	1	924	0.11%
2023/08/02	2	43.28	0	0.00	43.20	2	922	0.22%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/12	0	0.00	2.1	45.05	45.15	-2.1	858	-0.25%
2023/07/07	3	46.85	0	0.00	46.75	3	810	0.37%
2023/07/06	2.1	47.68	0	0.00	47.40	2.1	800	0.26%
2023/07/04	0	0.00	0	47.20	47.60	0	820	0.00%
2023/06/16	0	48.20	5	47.90	47.85	-5	781	-0.64%
2023/06/15	1	48.10	0	0.00	47.85	1	777	0.13%
2023/06/08	5	47.15	0	0.00	46.70	5	775	0.64%
2023/05/31	0.1	47.00	0	0.00	47.00	0.1	959	0.01%
2023/05/30	2	46.83	0	0.00	46.90	2	954	0.21%
2023/05/25	1	46.30	0	0.00	46.65	1	925	0.11%
2023/05/16	0	45.10	0	0.00	45.10	0	855	0.00%
2023/03/27	2	44.30	3	44.25	44.05	-1	759	-0.13%
2023/03/20	2	43.50	0	0.00	43.35	2	741	0.27%
2023/03/14	0	43.60	0	0.00	43.50	0	740	0.00%
2023/03/09	1	44.80	0	0.00	44.50	1	713	0.14%
2023/03/08	3	45.65	1	44.90	44.70	2	671	0.30%
2023/03/06	3	41.80	0	0.00	41.95	3	569	0.53%
2023/03/02	0	0.00	2	41.65	41.60	-2	557	-0.36%
2023/02/23	0	41.35	0	0.00	41.00	0	542	0.00%
2023/02/15	2	40.70	0	0.00	40.70	2	548	0.36%
2023/02/10	0	41.70	0	0.00	41.00	0	547	0.00%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/01/12	0	0.00	1	38.95	38.70	-1	434	-0.23%
2023/01/10	1	38.65	0	0.00	39.00	1	436	0.23%
2022/12/02	1	40.60	1	40.60	40.50	0	485	0.00%
2022/12/01	1	40.45	2	40.40	40.50	-1	484	-0.21%
2022/11/30	1	40.20	1	40.10	40.15	0	479	0.00%
2022/11/29	3	40.35	2	40.65	40.20	1	475	0.21%
2022/09/26	1	39.90	0	0.00	39.55	1	620	0.16%
2022/09/16	1	42.45	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	1	43.00	42.75	-1	683	-0.15%
2022/08/25	2	41.25	0	0.00	41.60	2	699	0.29%
2022/08/22	0	0.00	10	42.05	42.05	-10	713	-1.40%
2022/08/12	10	41.45	0	0.00	41.45	10	721	1.39%
2022/08/08	1	39.95	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	1	40.35	40.45	-1	710	-0.14%
2022/07/06	0	0.00	0	39.35	38.60	0	1,109	0.00%
2022/06/28	2	42.05	0	0.00	42.00	2	1,115	0.18%
2022/06/14	0	0.00	3	42.10	42.40	-3	1,324	-0.23%
2022/05/24	0	0.00	2	43.00	42.90	-2	1,798	-0.11%
2022/05/23	0	0.00	1	43.00	43.00	-1	1,791	-0.06%
2022/05/13	2	42.35	0	0.00	42.30	2	1,779	0.11%
2022/05/10	1	43.10	0	0.00	43.40	1	1,764	0.06%
2022/05/09	0	0.00	20	43.80	43.00	-20	1,758	-1.14%
2022/05/05	0	0.00	5	45.95	45.75	-5	1,706	-0.29%
2022/05/04	0	0.00	15	46.30	45.80	-15	1,685	-0.89%
2022/04/27	3	47.35	5	47.20	46.95	-2	1,650	-0.12%
2022/04/26	12	48.72	0	0.00	48.60	12	1,630	0.74%
2022/04/22	0	0.00	1	50.20	49.95	-1	1,607	-0.06%
2022/04/21	27	50.59	0	0.00	50.40	27	1,612	1.67%
2022/04/20	2	50.00	0	0.00	50.40	2	1,577	0.13%
2022/04/19	0	0.00	3	49.32	49.65	-3	1,530	-0.20%
2022/04/11	0	48.50	0	0.00	47.80	0	1,626	0.00%
2022/04/07	1	48.05	2	48.00	47.90	-1	1,710	-0.06%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	1	49.40	0	0.00	49.35	1	1,886	0.05%
2022/03/29	2	49.20	0	0.00	49.05	2	1,947	0.10%
2022/03/28	2	48.95	1	49.05	49.10	1	1,958	0.05%
2022/03/24	3	49.40	0	0.00	49.50	3	1,976	0.15%
2022/03/22	4	49.38	2	49.35	49.50	2	2,110	0.09%
2022/03/21	2	49.40	4	49.29	49.30	-2	2,122	-0.09%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	2	49.30	9	49.61	49.50	-7	2,147	-0.33%
2022/03/15	1	49.20	0	0.00	49.00	1	2,170	0.05%
2022/03/14	3	49.42	2	49.75	49.35	1	2,218	0.05%
2022/03/11	0	48.60	0	0.00	48.40	0	2,244	0.00%
2022/03/09	0	0.00	2	47.45	48.30	-2	2,435	-0.08%
2022/03/08	2	44.83	0	0.00	44.70	2	2,688	0.07%
2022/03/07	6	46.15	0	0.00	46.00	6	2,710	0.22%
2022/03/04	2	47.75	0	0.00	47.60	2	2,750	0.07%
2022/03/03	0	0.00	1	46.70	46.70	-1	2,736	-0.04%
2022/03/02	2	46.15	2	46.20	46.30	0	2,820	0.00%
2022/02/18	0	0.00	9	46.67	47.00	-9	3,388	-0.27%
2022/02/17	0	0.00	1	47.05	46.85	-1	3,398	-0.03%
2022/02/11	0	0.00	1	47.40	47.50	-1	3,426	-0.03%
2022/02/09	0	0.00	3	46.35	46.90	-3	3,423	-0.09%
2022/01/25	5	45.15	0	0.00	45.00	5	3,476	0.14%
2022/01/24	5	45.47	0	0.00	45.70	5	3,491	0.14%
2022/01/19	1	47.10	0	0.00	46.95	1	3,469	0.03%
2022/01/18	3	47.35	0	0.00	46.90	3	3,458	0.09%
2022/01/11	2	47.70	2	47.90	47.05	0	3,424	0.00%
2022/01/10	5	48.00	12	47.56	48.05	-7	3,397	-0.21%
2022/01/03	4	50.00	5	50.02	49.50	-1	3,252	-0.03%
2021/12/29	1	51.40	5.1	50.30	51.00	-4.1	3,153	-0.13%
2021/12/28	1	49.80	0	0.00	49.35	1	2,973	0.03%
2021/12/27	0	49.40	2	49.43	49.55	-2	2,955	-0.07%
2021/12/24	0	49.35	0	0.00	49.35	0	2,929	0.00%
2021/12/21	0	0.00	1	48.75	48.50	-1	2,823	-0.04%
2021/12/20	11	49.05	10	49.29	48.50	1	2,804	0.04%
2021/12/16	22	49.62	17	49.63	49.85	5	2,709	0.18%
2021/12/13	4	49.10	4	49.28	48.85	0	2,526	0.00%
2021/12/09	1	48.50	10	48.76	48.30	-9	2,450	-0.37%
2021/12/08	8	49.36	10	49.23	49.00	-2	2,383	-0.08%
2021/12/07	2	49.50	1	49.35	49.65	1	2,295	0.04%
2021/12/06	2	49.30	0	0.00	49.20	2	2,207	0.09%
2021/12/03	9.1	49.35	4	49.50	49.60	5.1	2,123	0.24%
2021/12/02	18	49.08	10.1	49.40	48.65	7.9	1,971	0.40%
2021/12/01	0.1	46.88	2	46.35	47.15	-1.9	1,611	-0.12%
2021/11/30	4	46.98	2	47.05	46.50	2	1,580	0.13%
2021/11/25	0	0.00	2	46.10	46.10	-2	1,469	-0.14%
2021/11/24	2	45.88	5	46.05	46.00	-3	1,473	-0.20%
2021/11/23	3	45.98	6	46.55	47.05	-3	1,332	-0.23%
2021/11/22	0	0.00	1	45.40	45.45	-1	1,066	-0.09%
2021/11/18	1	43.40	0	0.00	43.25	1	1,022	0.10%
2021/11/15	1	43.20	0	0.00	42.80	1	1,077	0.09%
2021/11/10	5	43.80	0	0.00	43.80	5	1,119	0.45%
2021/11/04	0	0.00	0.6	43.35	43.45	-0.6	1,162	-0.05%
2021/11/03	0	0.00	2	43.15	43.50	-2	1,206	-0.17%
2021/11/02	0	0.00	0	42.00	41.80	0	1,171	0.00%
2021/09/15	1	42.65	0	0.00	42.55	1	2,016	0.05%
2021/09/14	2	43.15	0	0.00	43.00	2	2,020	0.10%
2021/09/07	0	44.60	0	0.00	44.10	0	2,073	0.00%
2021/09/03	0	0.00	3	45.05	44.85	-3	2,143	-0.14%
2021/09/01	1	44.70	2	44.45	44.60	-1	2,163	-0.05%
2021/08/31	2	43.95	0	0.00	44.35	2	2,153	0.09%
2021/08/30	14	43.99	14	43.99	43.90	0	2,128	0.00%
2021/08/25	11	42.53	10	42.92	42.60	1	2,121	0.05%
2021/08/05	0	0.00	2	47.70	47.85	-2	2,189	-0.09%
2021/08/04	0	0.00	2	47.35	47.50	-2	2,263	-0.09%
2021/07/29	1	46.30	0	0.00	46.65	1	2,511	0.04%
2021/07/27	1	47.65	0	0.00	46.90	1	2,579	0.04%
2021/07/26	0	0.00	0	47.80	47.70	0	2,606	0.00%
2021/07/22	0	0.00	1	47.30	47.30	-1	2,730	-0.04%
2021/07/21	1	46.80	0	0.00	46.95	1	2,826	0.04%
2021/07/19	2	48.50	0	0.00	48.10	2	2,857	0.07%
2021/07/14	1	46.25	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	0.00	2	47.00	46.10	-2	2,951	-0.07%
2021/07/12	0	0.00	1	46.30	46.45	-1	2,936	-0.03%
2021/07/09	5	45.90	0	0.00	45.90	5	2,922	0.17%
2021/07/08	0	46.50	0	0.00	46.20	0	2,960	0.00%
2021/07/07	0	0.00	2	46.40	46.10	-2	3,009	-0.07%
2021/07/05	2	46.00	0	0.00	45.90	2	3,086	0.06%
2021/07/01	0	0.00	10	45.05	44.95	-10	3,180	-0.31%
2021/06/30	5	45.00	1	45.20	45.90	4	3,178	0.13%
2021/06/29	0	0.00	2	45.15	45.10	-2	3,161	-0.06%
2021/06/28	9	45.58	2	45.30	45.90	7	3,144	0.22%
2021/06/25	0	0.00	1	44.00	43.70	-1	3,085	-0.03%
2021/06/24	0	0.00	1	43.55	43.65	-1	3,118	-0.03%
2021/06/16	0	0.00	1	43.40	43.35	-1	3,179	-0.03%
2021/06/15	2	44.00	1	44.00	44.00	1	3,204	0.03%
2021/06/11	2	44.85	3	43.82	44.50	-1	3,218	-0.03%
2021/06/10	3	44.20	1	43.80	44.45	2	3,320	0.06%
2021/06/03	0	42.80	0	0.00	42.80	0	3,562	0.00%
2021/05/28	4	42.71	0	0.00	42.75	4	3,607	0.11%
2021/05/27	1	41.30	1	42.00	42.70	0	3,626	0.00%
2021/05/24	5	41.35	5	41.70	41.55	0	3,690	0.00%
2021/05/18	0	0.00	5	39.80	40.70	-5	3,833	-0.13%
2021/05/14	1	40.95	0	0.00	41.40	1	3,785	0.03%
2021/05/13	0	0.00	3	41.80	41.70	-3	3,741	-0.08%
2021/05/12	4	44.91	5	43.52	43.05	-1	3,675	-0.03%
2021/05/11	0	0.00	2	47.20	46.65	-2	3,625	-0.06%
2021/05/10	46.2	49.58	43	49.92	49.05	3.2	3,578	0.09%
2021/05/07	7	49.22	0	0.00	49.00	7	3,456	0.20%
2021/05/05	0	0.00	2	47.15	46.80	-2	3,379	-0.06%
2021/05/03	1.1	49.57	1	49.60	49.40	0.1	3,329	0.00%
2021/04/29	3	51.53	0.1	52.40	51.20	2.9	3,286	0.09%
2021/04/28	0	0.00	15	51.30	52.40	-15	3,255	-0.46%
2021/04/27	15	52.20	0.1	51.20	52.10	14.9	3,221	0.46%
2021/04/23	0	0.00	1	49.00	49.50	-1	3,069	-0.03%
2021/04/22	0.4	51.00	0	0.00	49.00	0.4	3,058	0.01%
2021/04/21	12	50.30	2.3	50.33	51.00	9.7	3,010	0.32%
2021/04/20	3	50.50	0	0.00	50.50	3	2,962	0.10%
2021/04/19	1	49.20	12	49.09	49.15	-11	2,948	-0.37%
2021/04/16	11	47.90	0	0.00	48.25	11	2,934	0.37%
2021/04/14	1	47.75	3	48.30	47.30	-2	2,945	-0.07%
2021/04/13	0	0.00	16.2	49.25	48.00	-16.2	2,958	-0.55%
2021/04/12	0	0.00	5	49.06	48.70	-5	2,932	-0.17%
2021/04/09	0	0.00	1	48.20	48.00	-1	2,896	-0.03%
2021/04/08	2	49.20	1	48.35	49.20	1	2,818	0.04%
2021/04/07	2	47.10	1	47.35	47.30	1	2,724	0.04%
2021/03/30	3	47.58	0	0.00	47.65	3	2,710	0.11%
2021/03/29	2	47.50	0	47.55	47.55	2	2,695	0.07%
2021/03/26	0	0.00	1	46.30	46.40	-1	2,670	-0.04%
2021/03/25	0	0.00	8	46.16	46.05	-8	2,686	-0.30%
2021/03/22	0	47.00	0	0.00	47.00	0	2,676	0.00%
2021/03/19	1	47.05	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	47.45	0	0.00	47.45	0	2,684	0.00%
2021/03/17	8	47.61	0	0.00	47.45	8	2,696	0.30%
2021/03/16	8	48.31	5	47.52	47.55	3	2,723	0.11%
2021/03/12	8	46.37	1	46.05	46.05	7	2,647	0.26%
2021/03/11	3	46.48	1	46.65	46.65	2	2,776	0.07%
2021/03/08	0	0.00	0.1	45.50	45.40	-0.1	2,724	0.00%
2021/02/25	0	45.15	0	0.00	45.05	0	2,762	0.00%
2021/02/24	1	44.50	0	0.00	44.55	1	2,748	0.04%
2021/02/23	0	0.00	1	45.10	44.90	-1	2,747	-0.04%
2021/02/22	1	43.80	0	0.00	44.15	1	2,748	0.04%
2021/02/19	0	0.00	1	43.60	43.55	-1	2,722	-0.04%
2021/02/17	1	42.20	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	0.00	2	41.83	41.95	-2	2,731	-0.07%
2021/02/01	1	40.00	1	40.30	40.55	0	2,985	0.00%
2021/01/28	0	0.00	1	41.60	41.80	-1	3,058	-0.03%
2021/01/26	0	0.00	2	42.10	41.65	-2	3,121	-0.06%
2021/01/25	3	41.83	3	41.98	42.00	0	3,093	0.00%
2021/01/21	1	41.00	0	0.00	41.15	1	3,093	0.03%
2021/01/20	1	41.30	0	0.00	41.05	1	3,085	0.03%
2021/01/18	0	45.50	2	43.50	43.05	-2	3,073	-0.07%
2021/01/15	1	44.00	0	0.00	44.10	1	3,052	0.03%
2021/01/14	3	45.05	3	45.32	44.95	0	3,040	0.00%
2021/01/13	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2021/01/12	1	44.40	2	44.93	44.25	-1	2,974	-0.03%
2021/01/08	0	0.00	1	43.70	43.75	-1	2,910	-0.03%
2021/01/06	1	43.75	1	44.75	43.55	0	2,879	0.00%
2021/01/05	2	44.35	2	44.33	44.55	0	2,817	0.00%
2020/12/29	1	42.95	0	0.00	42.85	1	2,763	0.04%
2020/12/25	1	43.10	0	0.00	43.00	1	2,737	0.04%
2020/12/24	1	43.20	2	43.15	43.15	-1	2,735	-0.04%
2020/12/21	1	42.00	0	0.00	42.65	1	2,747	0.04%
2020/12/15	0.1	44.80	0	0.00	43.15	0.1	2,734	0.00%
2020/12/11	1	44.00	1	44.00	43.75	0	2,696	0.00%
2020/12/09	0	0.00	0.1	46.30	46.00	-0.1	2,599	0.00%
2020/12/08	0	0.00	7	45.81	45.75	-7	2,577	-0.27%
2020/12/07	8	47.24	1.1	47.22	46.70	6.9	2,543	0.27%
2020/12/04	3	44.90	1	45.00	45.40	2	2,382	0.08%
2020/12/02	1	43.70	0.7	43.40	43.60	0.3	2,418	0.01%
2020/11/27	1	42.50	0	0.00	42.50	1	2,664	0.04%
2020/11/26	0	0.00	2	42.65	42.40	-2	2,714	-0.07%
2020/11/25	1	42.50	3	43.40	42.55	-2	2,843	-0.07%
2020/11/24	3	44.50	0	0.00	43.40	3	2,814	0.11%
2020/11/20	0	0.00	2	42.55	42.50	-2	2,711	-0.07%
2020/11/19	6	43.13	6	42.83	42.50	0	2,680	0.00%
2020/11/17	0.2	41.65	0	0.00	42.00	0.2	2,598	0.01%
2020/11/11	0	0.00	4	42.21	42.25	-4	2,796	-0.14%
2020/11/10	10	42.40	13	42.47	42.00	-3	2,788	-0.11%
2020/11/09	2.8	41.85	1	41.70	41.70	1.8	2,744	0.06%
2020/11/06	0	0.00	3	41.50	41.85	-3	2,629	-0.11%
2020/11/05	1	41.15	0	0.00	40.75	1	2,578	0.04%
2020/11/03	0	0.00	2	40.48	40.50	-2	2,676	-0.07%
2020/10/20	0	0.00	1	39.35	39.35	-1	2,899	-0.03%
2020/10/19	5	39.55	5	39.65	39.30	0	2,917	0.00%
2020/10/16	0	0.00	1	38.90	38.75	-1	2,885	-0.03%
2020/10/14	1	39.00	0	0.00	38.85	1	2,901	0.03%
2020/10/05	0	0.00	1	38.10	38.10	-1	3,219	-0.03%
2020/09/30	0	0.00	1	37.80	37.75	-1	3,319	-0.03%
2020/09/24	1	37.75	0	0.00	37.75	1	3,600	0.03%
2020/09/15	2	39.95	0	0.00	39.80	2	3,606	0.06%
2020/09/11	0	0.00	1	39.95	39.15	-1	3,630	-0.03%
2020/09/10	1	40.00	1	40.65	40.15	0	3,598	0.00%
2020/09/09	1	40.40	2	39.90	40.35	-1	3,577	-0.03%
2020/09/08	3	40.50	0	0.00	40.20	3	3,557	0.08%
2020/09/07	2	41.35	2	41.80	41.60	0	3,515	0.00%
2020/09/04	13	41.45	10	42.71	42.70	3	3,435	0.09%
2020/09/03	46	41.40	48	41.82	41.90	-2	3,382	-0.06%
2020/09/01	0	0.00	3	40.00	40.30	-3	3,240	-0.09%
2020/08/31	5	40.41	2	40.45	40.45	3	3,253	0.09%
2020/08/21	2	37.75	0	0.00	38.15	2	3,150	0.06%
2020/08/20	1	37.50	3	37.32	37.30	-2	3,144	-0.06%
2020/08/18	4	39.88	3	40.13	40.10	1	2,961	0.03%
2020/08/17	2	39.40	0	0.00	39.35	2	2,871	0.07%
2020/08/13	10	39.39	10	39.37	39.25	0	2,801	0.00%
2020/08/12	0	0.00	1	38.75	38.85	-1	2,743	-0.04%
2020/08/11	3	39.02	2	39.05	39.15	1	2,715	0.04%
2020/08/06	20	38.78	25.1	38.50	38.70	-5.1	2,595	-0.20%
2020/08/05	12	37.83	6	37.77	38.15	6	2,456	0.24%
2020/08/04	1	36.85	0	0.00	36.50	1	2,386	0.04%
2020/08/03	0	0.00	3	36.10	36.10	-3	2,385	-0.13%
2020/07/27	0	0.00	4	36.65	35.90	-4	2,417	-0.17%
2020/07/23	0	0.00	10	37.40	37.40	-10	2,412	-0.41%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/17	0	0.00	2	37.80	37.65	-2	2,426	-0.08%
2020/07/16	35	38.67	27	38.69	38.00	8	2,412	0.33%
2020/07/14	2	38.45	2	37.80	37.65	0	2,279	0.00%
2020/07/09	0	0.00	21	38.21	38.00	-21	2,233	-0.94%
2020/07/08	2	40.00	1	40.30	40.20	1	2,138	0.05%
2020/07/07	20	40.30	0	0.00	40.10	20	2,056	0.97%
2020/07/06	0	0.00	1	40.00	40.35	-1	2,010	-0.05%
2020/06/30	2	37.85	0	0.00	37.85	2	1,944	0.10%
2020/06/24	2	38.00	0	0.00	38.00	2	1,931	0.10%
2020/06/23	1	37.70	1	37.70	37.80	0	1,948	0.00%
2020/06/22	2	37.65	1	37.65	37.70	1	1,949	0.05%
2020/06/19	1	38.00	0	0.00	37.70	1	1,968	0.05%
2020/06/17	0	0.00	1	37.50	37.40	-1	1,955	-0.05%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/15	1	37.20	0	0.00	37.00	1	2,042	0.05%
2020/06/11	1	38.50	1	38.85	38.20	0	2,092	0.00%
2020/06/10	0	0.00	1	38.95	38.85	-1	2,073	-0.05%
2020/06/08	0	0.00	2	38.80	38.65	-2	2,085	-0.10%
2020/06/05	1	38.55	0	0.00	38.80	1	2,038	0.05%
2020/06/03	1	37.30	0	0.00	37.25	1	1,981	0.05%
2020/05/28	1	36.15	1	36.40	36.15	0	1,946	0.00%
2020/05/25	0	0.00	5	36.10	36.10	-5	1,953	-0.26%
2020/05/15	0	0.00	2	35.90	35.80	-2	2,001	-0.10%
2020/05/11	2	37.20	0	0.00	37.25	2	1,964	0.10%
2020/05/07	1	37.30	1	37.50	37.50	0	1,917	0.00%
2020/05/06	1	37.60	1	37.30	37.30	0	1,921	0.00%
2020/04/30	0	0.00	3	37.20	37.30	-3	1,901	-0.16%
2020/04/29	1	36.60	0	0.00	36.95	1	1,895	0.05%
2020/04/22	1	34.70	0	0.00	35.40	1	1,892	0.05%
2020/04/21	1	35.55	2	34.80	34.35	-1	1,881	-0.05%
2020/04/17	1	35.70	2	35.18	35.10	-1	1,892	-0.05%
2020/04/15	1	35.70	0	0.00	35.20	1	1,867	0.05%
2020/04/13	2	33.95	0	0.00	33.65	2	1,898	0.11%
2020/04/10	0	0.00	1	34.00	34.10	-1	1,941	-0.05%
2020/04/01	10	30.20	0	0.00	30.35	10	2,111	0.47%
2020/03/20	1	28.20	1	27.15	28.40	0	2,326	0.00%
2020/03/19	3	27.80	0	0.00	25.90	3	2,334	0.13%
2020/03/17	0	0.00	2	29.50	28.65	-2	2,324	-0.09%
2020/03/16	5	28.86	0.9	28.55	28.50	4.1	2,293	0.18%
2020/03/12	1	32.00	0	0.00	31.60	1	2,293	0.04%
2020/02/27	0	0.00	7	37.75	37.75	-7	2,381	-0.29%
2020/02/25	5	39.50	5	39.40	39.40	0	2,350	0.00%
2020/02/21	1	39.05	2	39.05	39.10	-1	2,322	-0.04%
2020/02/18	6	39.45	6	39.40	38.95	0	2,309	0.00%
2020/02/07	2	37.40	0	0.00	37.50	2	2,319	0.09%
2020/02/06	0	0.00	1.2	38.29	38.35	-1.2	2,310	-0.05%
2020/01/17	2	42.75	2	42.65	42.65	0	2,289	0.00%
2020/01/15	2	43.25	2	43.35	42.85	0	2,295	0.00%
2020/01/14	3	42.70	3	43.10	43.40	0	2,302	0.00%
2020/01/10	5	43.04	5	42.80	42.80	0	2,357	0.00%
2020/01/09	3	43.35	3	43.00	43.00	0	2,356	0.00%
2020/01/08	2	42.85	2	42.70	42.70	0	2,347	0.00%
2020/01/07	8	43.79	6	43.73	43.15	2	2,344	0.09%
2020/01/06	0	0.00	4	44.00	44.00	-4	2,279	-0.18%
2020/01/03	3	44.00	3.7	44.30	44.30	-0.7	2,241	-0.03%
2020/01/02	3	43.65	0	0.00	44.05	3	2,112	0.14%
2019/12/31	2	43.70	0	0.00	44.05	2	2,082	0.10%
2019/12/30	0	0.00	3	44.43	44.65	-3	2,044	-0.15%
2019/12/24	0	0.00	1	42.90	42.90	-1	2,020	-0.05%
2019/12/23	1.2	42.45	0	0.00	42.15	1.2	2,006	0.06%
2019/12/20	11	44.00	5	43.37	43.35	6	1,974	0.30%
2019/12/19	2	44.00	2	43.75	43.95	0	1,810	0.00%
2019/12/18	0	0.00	2	43.80	43.85	-2	1,777	-0.11%
2019/12/17	2	43.15	0	0.00	43.15	2	1,746	0.11%
2019/12/16	1.5	43.37	1	43.20	43.40	0.5	1,719	0.03%
2019/12/12	1	42.30	3	42.52	42.30	-2	1,649	-0.12%
2019/12/06	0	0.00	1	41.25	41.65	-1	1,494	-0.07%
2019/11/27	0	0.00	3	39.88	39.95	-3	1,472	-0.20%
2019/11/21	1	38.65	0	0.00	38.80	1	1,460	0.07%
2019/11/20	0	0.00	1	39.15	39.15	-1	1,460	-0.07%
2019/11/15	1	38.85	0	0.00	38.85	1	1,482	0.07%
2019/11/06	1	39.70	0	0.00	39.55	1	1,513	0.07%
2019/10/23	0	0.00	2	41.45	41.00	-2	1,439	-0.14%
2019/10/21	10	41.20	10	41.23	41.35	0	1,426	0.00%
2019/10/18	2	40.33	0	0.00	40.35	2	1,372	0.15%
2019/10/01	8	40.45	8	40.55	40.90	0	1,644	0.00%
2019/09/26	4	39.65	4	39.35	39.05	0	1,632	0.00%
2019/09/24	0	0.00	9	39.50	39.35	-9	1,663	-0.54%
2019/09/09	0	0.00	2	40.25	39.65	-2	1,939	-0.10%
2019/09/06	1	40.55	10	40.65	40.60	-9	1,926	-0.47%
2019/09/03	0	0.00	2	41.75	41.65	-2	1,960	-0.10%
2019/08/30	14	42.24	11	42.13	41.40	3	1,962	0.15%
2019/08/29	0	0.00	1	40.30	40.25	-1	1,913	-0.05%
2019/08/27	0	0.00	1	40.25	40.25	-1	1,922	-0.05%
2019/08/26	0	0.00	2	40.55	40.50	-2	1,925	-0.10%
2019/08/23	0	0.00	1	41.65	41.70	-1	1,925	-0.05%
2019/08/22	1	41.60	0	0.00	41.35	1	1,952	0.05%
2019/08/21	0	0.00	0.2	41.35	41.35	-0.2	1,959	-0.01%
2019/08/20	0	0.00	2	41.60	41.30	-2	1,959	-0.10%
2019/08/16	0	0.00	4	40.93	41.00	-4	1,981	-0.20%
2019/08/13	1	40.25	0	0.00	40.35	1	1,957	0.05%
2019/08/08	0	0.00	5	38.90	38.85	-5	1,975	-0.25%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/07/26	2	42.00	0	0.00	42.25	2	2,089	0.10%
2019/07/18	3	41.70	0	0.00	40.95	3	2,274	0.13%
2019/07/17	1	42.00	0	0.00	41.70	1	2,295	0.04%
2019/07/11	0	0.00	2	42.23	42.05	-2	3,046	-0.07%
2019/07/10	5	42.00	0	0.00	42.00	5	3,090	0.16%
2019/07/09	1	41.90	0	0.00	41.80	1	3,143	0.03%
2019/07/08	3	46.02	4	46.30	46.50	-1	3,069	-0.03%
2019/07/05	2	46.18	0	0.00	46.00	2	3,050	0.07%
2019/07/04	4	46.00	4	46.20	46.05	0	3,035	0.00%
2019/07/02	0	0.00	1	45.30	45.35	-1	3,074	-0.03%
2019/07/01	4	45.18	4	45.23	45.15	0	3,094	0.00%
2019/06/28	1	44.45	0	0.00	44.30	1	3,121	0.03%
2019/06/24	0	0.00	1	44.35	44.80	-1	3,698	-0.03%
2019/06/21	2	44.45	0	0.00	44.20	2	3,702	0.05%
2019/06/20	5	44.70	2	44.80	44.60	3	3,710	0.08%
2019/06/19	2	43.90	0	0.00	43.90	2	3,704	0.05%
2019/06/18	6	44.18	5	44.05	43.90	1	3,689	0.03%
2019/06/17	7	43.85	9	43.86	44.20	-2	3,652	-0.05%
2019/06/13	5	42.25	0	0.00	42.30	5	3,633	0.14%
2019/05/23	1	42.25	1	42.55	41.80	0	4,391	0.00%
2019/05/22	0	0.00	1	43.05	42.80	-1	4,480	-0.02%
2019/05/20	1	42.80	0	0.00	42.20	1	4,785	0.02%
2019/05/17	1	42.85	1	43.00	43.00	0	4,825	0.00%
2019/05/16	1	45.00	1	44.70	43.80	0	4,877	0.00%
2019/05/14	1	42.40	1	44.00	44.50	0	5,093	0.00%
2019/05/10	1	46.60	2	46.10	46.40	-1	5,309	-0.02%
2019/05/09	1	46.90	4	46.68	46.30	-3	5,301	-0.06%
2019/05/07	2	47.10	0	0.00	46.80	2	5,398	0.04%
2019/05/03	3	47.92	0	0.00	48.00	3	5,453	0.06%
2019/04/30	0	0.00	1	46.70	47.60	-1	5,452	-0.02%
2019/04/29	4	47.34	4	47.49	47.00	0	5,443	0.00%
2019/04/24	0	0.00	1	51.10	50.40	-1	5,410	-0.02%
2019/04/22	3	51.03	7	50.69	50.40	-4	5,390	-0.07%
2019/04/19	3	52.30	1	53.10	51.50	2	5,344	0.04%
2019/04/18	75	55.26	77	55.55	51.90	-2	5,217	-0.04%
2019/04/17	5	51.96	1	52.20	52.10	4	4,912	0.08%
2019/04/15	10	52.20	10	50.90	50.80	0	4,788	0.00%
2019/04/12	0	0.00	2	51.20	51.20	-2	4,768	-0.04%
2019/04/11	0	0.00	7	50.70	50.50	-7	4,731	-0.15%
2019/04/10	1	50.40	0	0.00	50.80	1	4,659	0.02%
2019/04/09	1	49.60	0	0.00	50.40	1	4,635	0.02%
2019/04/08	1	49.85	3	50.27	49.60	-2	4,577	-0.04%
2019/04/03	1	49.65	5	49.62	49.90	-4	4,572	-0.09%
2019/04/02	2	49.38	9	49.29	49.20	-7	4,554	-0.15%
2019/04/01	11	49.91	13	50.00	49.55	-2	4,514	-0.04%
2019/03/29	17	51.15	6	51.22	51.00	11	4,422	0.25%
2019/03/28	13	50.58	8	50.28	50.20	5	4,217	0.12%
2019/03/26	2	48.23	0	0.00	47.95	2	4,058	0.05%
2019/03/25	2	47.83	11	47.85	47.95	-9	4,079	-0.22%
2019/03/22	14	48.87	2	48.85	48.85	12	4,131	0.29%
2019/03/21	1	47.85	40	48.00	48.00	-39	4,149	-0.94%
2019/03/19	1	47.70	4	47.80	47.70	-3	4,255	-0.07%
2019/03/18	0	0.00	2	47.83	47.80	-2	4,279	-0.05%
2019/03/15	46	48.38	6	48.87	48.30	40	4,320	0.93%
2019/03/14	5	48.54	6	48.59	48.20	-1	4,347	-0.02%
2019/03/13	2	47.33	18	47.79	47.35	-16	4,420	-0.36%
2019/03/11	0	0.00	10	49.23	48.60	-10	4,576	-0.22%
2019/03/07	2	50.20	2	50.20	48.90	0	5,053	0.00%
2019/03/06	6	49.63	6	49.78	49.40	0	5,198	0.00%
2019/03/05	23	50.35	8	50.99	49.40	15	5,330	0.28%
2019/03/04	17	49.66	14	49.84	49.95	3	5,322	0.06%
2019/02/26	7	49.27	11	49.22	48.30	-4	5,304	-0.08%
2019/02/25	3	49.65	1	50.00	49.65	2	5,363	0.04%
2019/02/22	10	49.73	12	49.62	49.25	-2	5,642	-0.04%
2019/02/21	9	49.91	5	49.82	49.65	4	5,740	0.07%
2019/02/20	3	49.55	1	50.00	49.45	2	6,090	0.03%
2019/02/19	3	48.58	3	48.97	48.20	0	6,410	0.00%
2019/02/18	6	47.35	1	47.00	47.00	5	6,365	0.08%
2019/02/15	1	47.00	0	0.00	46.30	1	6,500	0.02%
2019/02/14	1	46.95	3	47.50	46.90	-2	6,474	-0.03%
2019/02/13	1	47.55	1	46.70	47.50	0	6,440	0.00%
2019/02/12	4	47.21	13	46.44	46.30	-9	6,335	-0.14%
2019/02/11	1	45.90	0	0.00	46.15	1	6,297	0.02%
2019/01/30	3	43.90	0	0.00	43.90	3	6,298	0.05%
2019/01/24	0	0.00	7	43.10	42.25	-7	6,838	-0.10%
2019/01/23	0	0.00	1	42.30	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	3	41.90	41.90	-3	7,014	-0.04%
2019/01/21	0	0.00	3	42.60	42.45	-3	7,070	-0.04%
2019/01/17	17	41.92	2	41.45	41.45	15	7,253	0.21%
2019/01/16	1	42.10	0	0.00	42.50	1	7,284	0.01%
2019/01/15	1	41.65	0	0.00	42.00	1	7,408	0.01%
2019/01/14	0	0.00	1	41.30	41.30	-1	7,474	-0.01%
2019/01/11	2	41.23	3	41.33	40.85	-1	7,575	-0.01%
2019/01/10	3	40.70	0	0.00	40.80	3	7,608	0.04%
2019/01/09	21	41.65	4	42.06	41.50	17	7,678	0.22%
2019/01/07	0	0.00	1	39.00	39.00	-1	7,804	-0.01%
2019/01/02	1	38.95	2	38.80	38.90	-1	8,227	-0.01%
2018/12/27	2	39.68	0	0.00	39.35	2	8,678	0.02%
2018/12/21	0	0.00	1	38.85	40.10	-1	8,977	-0.01%
2018/12/20	5	40.68	0	0.00	39.25	5	9,028	0.06%
2018/12/19	4	41.74	3	41.25	41.25	1	9,063	0.01%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/17	2	42.83	0	0.00	42.35	2	9,208	0.02%
2018/12/14	1	41.75	1	42.90	43.40	0	9,231	0.00%
2018/12/13	1	42.40	3	42.13	42.10	-2	9,257	-0.02%
2018/12/12	0	0.00	1	42.50	42.15	-1	9,320	-0.01%
2018/12/11	1	41.50	0	0.00	41.20	1	9,419	0.01%
2018/12/07	4	42.43	5	42.06	42.40	-1	9,581	-0.01%
2018/12/05	2	43.80	0	0.00	43.70	2	9,644	0.02%
2018/12/04	0	0.00	2	45.20	45.30	-2	9,765	-0.02%
2018/12/03	18	45.94	9	46.23	46.00	9	9,903	0.09%
2018/11/30	1	44.15	0	0.00	42.85	1	9,702	0.01%
2018/11/29	2	44.20	7	44.24	42.60	-5	9,660	-0.05%
2018/11/28	5	43.10	1	43.50	43.35	4	9,822	0.04%
2018/11/27	3	42.60	0	0.00	42.70	3	10,097	0.03%
2018/11/22	7	42.44	6	43.41	42.20	1	11,237	0.01%
2018/11/21	19	44.49	18	44.62	43.45	1	11,316	0.01%
2018/11/20	1	42.90	1	42.70	42.85	0	11,248	0.00%
2018/11/19	14	43.14	15	43.32	43.35	-1	11,244	-0.01%
2018/11/16	16	41.42	32	41.79	42.45	-16	10,913	-0.15%
2018/11/15	0	0.00	4	38.55	38.60	-4	10,502	-0.04%
2018/11/14	19	37.96	13	37.98	38.15	6	10,558	0.06%
2018/11/13	5	35.55	3	35.58	36.30	2	10,537	0.02%
2018/11/12	4	36.84	2	37.30	36.50	2	10,744	0.02%
2018/11/09	1	38.00	2	37.70	37.90	-1	10,946	-0.01%
2018/11/08	8	38.28	2	38.95	37.60	6	11,142	0.05%
2018/11/07	8	37.87	7	37.90	38.20	1	11,387	0.01%
2018/11/06	13	38.43	13	38.49	36.55	0	11,635	0.00%
2018/11/02	15	39.38	15	39.67	38.50	0	12,206	0.00%
2018/11/01	43	37.91	44	37.84	38.00	-1	12,109	-0.01%
2018/10/31	9	35.83	13	35.60	35.60	-4	12,270	-0.03%
2018/10/30	9	33.94	7	33.99	33.80	2	12,463	0.02%
2018/10/29	5	34.67	3	34.90	34.90	2	12,819	0.02%
2018/10/26	0	0.00	3	34.53	34.35	-3	13,108	-0.02%
2018/10/25	4	34.76	3	34.35	34.30	1	13,319	0.01%
2018/10/24	8	37.74	9	37.76	37.20	-1	13,823	-0.01%
2018/10/23	4	38.14	9	38.33	37.20	-5	14,375	-0.03%
2018/10/22	11	37.64	11	37.46	38.20	0	14,660	0.00%
2018/10/19	34	36.46	33	36.53	36.25	1	14,996	0.01%
2018/10/18	4	38.13	4	38.24	38.20	0	15,189	0.00%
2018/10/17	13	38.92	11	38.95	37.95	2	15,515	0.01%
2018/10/16	10	38.87	10	39.12	38.70	0	15,752	0.00%
2018/10/15	5	38.27	5	38.63	38.10	0	16,077	0.00%
2018/10/12	93	38.41	103	38.47	38.00	-10	16,424	-0.06%	大賣/
2018/10/11	8	35.85	25	36.16	35.65	-17	16,551	-0.10%
2018/10/09	35	39.62	32	39.80	39.60	3	16,632	0.02%
2018/10/08	24	38.54	30	38.23	38.70	-6	16,608	-0.04%
2018/10/05	28	42.79	23	43.49	40.55	5	16,636	0.03%
2018/10/04	7	44.63	1	45.50	44.50	6	16,728	0.04%
2018/10/03	8	44.92	0	0.00	44.85	8	16,756	0.05%
2018/10/02	4	45.80	0	0.00	45.45	4	16,880	0.02%
2018/10/01	9	45.22	4	45.55	45.50	5	16,997	0.03%
2018/09/28	2	44.73	11	44.70	44.70	-9	17,123	-0.05%
2018/09/27	4	45.44	1	44.60	44.55	3	17,100	0.02%
2018/09/26	5	47.43	3	46.67	46.65	2	17,279	0.01%
2018/09/25	19	47.66	19	47.68	47.15	0	17,431	0.00%
2018/09/21	25	46.91	28	46.91	47.45	-3	17,599	-0.02%
2018/09/20	17	46.13	17	46.16	46.30	0	17,626	0.00%
2018/09/19	3	46.90	7	46.64	45.90	-4	17,739	-0.02%
2018/09/18	5	46.56	7	46.32	46.20	-2	18,029	-0.01%
2018/09/17	1	48.60	0	0.00	47.50	1	18,147	0.01%
2018/09/14	5	47.85	5	47.58	47.20	0	18,202	0.00%
2018/09/13	2	45.75	0	0.00	45.30	2	18,300	0.01%
2018/09/12	19	46.50	18	46.51	46.20	1	18,486	0.01%
2018/09/11	1	47.50	4	47.95	47.95	-3	18,890	-0.02%
2018/09/10	20	47.91	18	48.01	46.90	2	19,253	0.01%
2018/09/07	15	49.81	10	49.74	48.00	5	19,522	0.03%
2018/09/06	2	52.00	1	51.40	51.40	1	19,801	0.01%
2018/09/05	15	51.67	18	51.86	51.70	-3	20,055	-0.01%
2018/09/04	7	52.53	6	52.72	52.50	1	20,382	0.00%
2018/09/03	31	55.80	14	55.79	53.20	17	20,383	0.08%
2018/08/31	4	58.65	3	58.73	59.10	1	20,235	0.00%
2018/08/30	11	58.76	7	59.37	59.50	4	20,644	0.02%
2018/08/29	9	55.21	23	57.14	58.60	-14	20,528	-0.07%
2018/08/28	41	54.44	33	54.20	53.70	8	20,044	0.04%
2018/08/27	9	52.19	11	53.01	53.60	-2	20,136	-0.01%
2018/08/24	1	50.50	2	51.90	51.20	-1	20,142	0.00%
2018/08/23	23	51.22	19	51.42	50.90	4	20,315	0.02%
2018/08/22	1	53.20	1	52.60	52.80	0	20,443	0.00%
2018/08/21	7	53.70	5	53.22	53.30	2	20,954	0.01%
2018/08/20	9	52.68	12	52.83	53.10	-3	21,048	-0.01%
2018/08/17	42	53.43	46	53.28	51.70	-4	21,292	-0.02%
2018/08/16	15	52.83	21	52.81	53.00	-6	21,414	-0.03%
2018/08/15	51	51.79	47	51.97	50.90	4	21,712	0.02%
2018/08/14	31	53.86	28	54.04	53.00	3	21,833	0.01%
2018/08/13	48	52.94	48	53.20	53.00	0	21,720	0.00%
2018/08/10	25	55.31	11	55.40	54.70	14	21,906	0.06%
2018/08/09	55	56.06	68	56.37	57.20	-13	22,026	-0.06%
2018/08/08	16	55.71	17	55.68	54.00	-1	21,777	0.00%
2018/08/07	76	56.91	75	57.01	57.00	1	21,945	0.00%
2018/08/06	12	55.63	13	55.70	56.10	-1	21,671	0.00%
2018/08/03	20	54.29	29	54.45	55.10	-9	21,681	-0.04%
2018/08/02	11	53.18	3	52.03	52.60	8	21,360	0.04%
2018/08/01	12	55.86	15	55.94	56.30	-3	21,195	-0.01%
2018/07/31	59	55.69	44	55.42	55.00	15	21,293	0.07%
2018/07/30	26	59.68	37	61.66	56.90	-11	21,006	-0.05%
2018/07/27	57	61.91	35	62.30	63.20	22	20,592	0.11%
2018/07/26	15	60.70	13	60.58	59.50	2	20,199	0.01%
2018/07/25	17	58.68	15	59.14	60.50	2	19,772	0.01%
2018/07/24	69	59.38	66	59.54	59.30	3	19,543	0.02%
2018/07/23	19	58.19	20	58.12	58.40	-1	19,192	-0.01%
2018/07/20	12	61.94	8	63.74	57.50	4	18,857	0.02%
2018/07/19	33	63.34	35	63.47	62.50	-2	18,399	-0.01%
2018/07/18	16	67.88	8	69.43	63.10	8	17,954	0.04%
2018/07/17	12	71.04	12	70.67	70.10	0	17,612	0.00%
2018/07/16	9	76.04	9	76.46	74.00	0	17,421	0.00%
2018/07/13	17	79.29	13	80.11	77.40	4	17,352	0.02%
2018/07/12	27	79.12	31	78.94	79.60	-4	17,118	-0.02%
2018/07/11	8	74.19	7	74.44	74.10	1	16,907	0.01%
2018/07/10	17	73.98	18	74.97	75.40	-1	16,942	-0.01%
2018/07/09	33	75.78	33	76.00	74.70	0	16,812	0.00%
2018/07/06	7	69.90	8	72.26	71.20	-1	16,621	-0.01%
2018/07/05	0	0.00	1	79.40	74.30	-1	16,436	-0.01%
2018/07/04	3	76.70	2	76.15	78.00	1	16,343	0.01%
2018/07/03	32	84.50	32	84.81	80.30	0	16,062	0.00%
2018/07/02	24	83.27	25	83.44	82.00	-1	15,824	-0.01%
2018/06/29	5	82.06	3.4	81.70	81.00	1.6	15,564	0.01%
2018/06/28	8	81.16	8	81.33	79.50	0	15,407	0.00%
2018/06/27	42	85.56	42	85.65	81.70	0	15,197	0.00%
2018/06/26	58	80.66	62	81.06	83.80	-4	14,811	-0.03%
2018/06/25	23	80.86	21	80.81	79.00	2	14,555	0.01%
2018/06/22	11	83.05	14	83.45	82.00	-3	14,376	-0.02%
2018/06/21	93	86.43	103	86.13	84.80	-10	14,108	-0.07%	大賣/
2018/06/20	45	87.33	43	86.72	83.90	2	13,863	0.01%
2018/06/19	21	89.69	24	90.97	92.50	-3	13,401	-0.02%
2018/06/15	67	88.68	54	89.24	86.20	13	12,909	0.10%
2018/06/14	59	85.90	62	86.08	88.40	-3	12,439	-0.02%
2018/06/13	96	82.82	96	83.10	82.50	0	11,881	0.00%
2018/06/12	103	83.68	98	84.03	81.40	5	11,487	0.04%	大買/
2018/06/11	97	77.00	94	77.33	81.20	3	10,989	0.03%
2018/06/08	29	73.02	33	73.32	73.90	-4	10,619	-0.04%
2018/06/07	71	71.80	77	72.10	72.10	-6	10,315	-0.06%
2018/06/06	64	68.96	61	69.32	71.10	3	9,695	0.03%
2018/06/05	3	65.60	2	64.75	64.70	1	9,274	0.01%
2018/06/04	12	68.80	11	68.91	67.00	1	9,060	0.01%
2018/06/01	21	64.96	21	65.10	68.40	0	8,759	0.00%
2018/05/31	17	67.29	18	67.11	63.50	-1	8,530	-0.01%
2018/05/30	51	66.09	51	66.24	67.60	0	8,298	0.00%
2018/05/29	180	68.35	177	68.49	68.00	3	8,049	0.04%	大買/大賣/
2018/05/28	36	64.81	36	64.92	66.10	0	7,484	0.00%
2018/05/25	84	57.28	85	57.51	60.10	-1	7,226	-0.01%
2018/05/24	175	54.32	171	54.39	54.70	4	6,818	0.06%	大買/大賣/
2018/05/23	61	51.95	61	52.13	53.60	0	6,462	0.00%
2018/05/22	26	50.73	26	50.97	50.00	0	5,898	0.00%
2018/05/21	7	47.30	6	47.30	48.60	1	5,531	0.02%
2018/05/18	129	48.92	134	49.19	47.30	-5	5,303	-0.09%	大買/大賣/
2018/05/17	88	47.77	97	47.82	48.70	-9	4,741	-0.19%
2018/05/16	16	47.61	8	47.48	47.00	8	4,302	0.19%
2018/05/15	38	48.13	39.3	48.24	48.40	-1.3	4,095	-0.03%
2018/05/14	3	44.57	7	43.79	45.00	-4	3,717	-0.11%
2018/05/11	9	40.56	4	39.98	40.95	5	3,612	0.14%
2018/05/10	0	0.00	2	38.00	37.25	-2	3,268	-0.06%
2018/05/09	3	36.98	0	0.00	37.80	3	3,153	0.10%
2018/05/08	70	37.12	80	37.17	37.10	-10	2,984	-0.34%
2018/05/07	61	35.33	73	35.53	36.70	-12	2,594	-0.46%
2018/05/04	20	33.85	32	34.11	33.40	-12	2,251	-0.53%
2018/05/03	20	32.85	12	32.60	32.35	8	2,047	0.39%
2018/04/30	3	32.20	13	31.90	31.25	-10	1,998	-0.50%
2018/04/27	2	29.35	4	30.45	31.05	-2	1,933	-0.10%
2018/04/26	10	30.25	0	0.00	30.30	10	1,923	0.52%
2018/04/25	0	0.00	1	31.00	30.90	-1	1,963	-0.05%
2018/04/20	3	31.92	0	0.00	31.90	3	2,552	0.12%
2018/04/19	6	32.83	4	33.03	32.75	2	2,532	0.08%
2018/04/18	2	32.05	15	32.23	32.45	-13	2,504	-0.52%
2018/04/17	0	0.00	4	34.05	31.80	-4	2,501	-0.16%
2018/04/16	4	32.18	8	31.98	33.30	-4	2,483	-0.16%
2018/04/13	9	32.25	0	0.00	31.55	9	2,435	0.37%
2018/04/12	0	0.00	3	31.00	31.90	-3	2,447	-0.12%
2018/03/31	5	31.06	0	0.00	31.05	5	2,690	0.19%
2018/03/29	5	31.10	1	30.95	30.75	4	2,759	0.14%
2018/03/28	0	0.00	3	31.40	30.90	-3	2,788	-0.11%
2018/03/27	6	31.05	8	31.20	31.65	-2	2,814	-0.07%
2018/03/23	7	30.42	0	0.00	30.45	7	2,788	0.25%
2018/03/22	5	32.25	0	0.00	32.05	5	2,764	0.18%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/16	6	31.18	8	31.15	31.60	-2	2,672	-0.07%
2018/03/13	5	30.90	0	0.00	31.05	5	2,706	0.18%
2018/03/08	1	30.75	0	0.00	30.65	1	2,895	0.03%
2018/03/07	1	30.70	0	0.00	30.65	1	3,205	0.03%
2018/03/06	7	31.75	0	0.00	31.60	7	3,505	0.20%
2018/03/05	20	32.47	20	32.43	32.00	0	3,547	0.00%
2018/01/29	8	31.00	2	30.80	30.85	6	4,307	0.14%
2018/01/22	7	31.60	5	31.60	32.10	2	4,289	0.05%
2018/01/19	0	0.00	0.1	31.25	31.25	-0.1	4,246	0.00%
2018/01/18	2	32.85	0	0.00	31.85	2	4,188	0.05%
2018/01/17	3	32.60	3	32.50	32.15	0	4,078	0.00%
2018/01/16	94	34.15	101	34.26	34.80	-7	3,831	-0.18%	大賣/
2018/01/09	7	31.83	8	31.98	31.90	-1	3,420	-0.03%
2018/01/08	1	30.95	0	0.00	31.00	1	3,373	0.03%
2018/01/04	0	0.00	5	31.70	30.80	-5	3,251	-0.15%
2018/01/03	10	31.30	10	31.40	31.35	0	3,194	0.00%