千附 (8383)-富邦-嘉義券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
40.90
漲跌
▼0.20
漲幅
-0.49%
成交量
359張
產業
上櫃其他電子類股
265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

千附 (8383)籌碼相關－富邦-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

富邦-嘉義券商分點個股進出
富邦-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
2024/05/20	0	0.00	0	41.10	40.90	0	1,068	0.00%
2024/05/17	0	0.00	20	40.90	41.10	-20	1,071	-1.87%
2024/05/15	0	0.00	1	40.75	40.60	-1	1,060	-0.09%
2024/05/14	0	40.40	5	41.04	40.60	-5	1,056	-0.47%
2024/05/13	1	39.35	0.1	40.15	39.45	1	1,037	0.09%
2024/05/09	0	40.05	0	0.00	39.95	0	1,033	0.00%
2024/05/08	0	0.00	0	39.80	39.70	0	1,037	0.00%
2024/05/06	0	0.00	1	39.70	39.60	-1	1,024	-0.10%
2024/05/03	0	40.00	0	0.00	39.90	0	1,017	0.00%
2024/04/30	2	40.93	1	40.40	40.30	1	1,001	0.10%
2024/04/29	0	0.00	5	40.95	40.85	-5	993	-0.50%
2024/04/26	17	40.83	1	41.45	40.60	16	985	1.62%
2024/04/25	5	41.41	0	0.00	41.35	5	972	0.51%
2024/04/24	3	41.47	0	0.00	41.85	3	961	0.31%
2024/04/23	2	41.98	2	41.40	41.45	0	945	0.00%
2024/04/22	1	42.60	6	41.04	40.75	-5	918	-0.54%
2024/04/19	31	43.58	32	43.48	42.25	-1	883	-0.11%
2024/04/18	20	44.80	11.1	44.76	43.65	8.9	766	1.17%
2024/04/17	1	41.20	1	41.45	41.80	0	600	0.00%
2024/04/16	1	40.20	0	0.00	40.15	1	586	0.17%
2024/04/12	0	42.05	2	41.95	41.75	-2	567	-0.35%
2024/04/11	3	41.47	2	41.50	41.45	1	556	0.18%
2024/04/10	4	42.36	8	42.45	41.80	-4	546	-0.74%
2024/04/09	0	41.50	2	40.90	41.15	-2	469	-0.43%
2024/04/08	2	41.50	1	41.45	41.50	1	463	0.21%
2024/04/01	1	40.95	0	0.00	41.15	1	450	0.22%
2024/03/29	3	40.90	0	0.00	40.95	3	445	0.67%
2024/03/27	78	42.14	75	42.07	41.80	3	426	0.70%
2024/03/26	1	41.20	1	41.70	41.10	0	395	0.00%
2024/03/25	0	0.00	1	41.20	40.80	-1	381	-0.26%
2024/03/22	1	40.75	0	0.00	40.50	1	374	0.27%
2024/03/08	10	39.40	1	39.15	39.30	9	333	2.70%
2024/03/07	0	41.40	0	0.00	39.95	0	325	0.00%
2024/03/06	2	40.55	5	40.50	40.45	-3	317	-0.95%
2024/03/05	2	41.55	3	40.55	40.50	-1	312	-0.32%
2024/03/04	36	41.87	25	42.36	41.70	11	300	3.67%
2024/03/01	11	41.02	9	41.03	41.30	2	244	0.82%
2024/02/29	4	40.95	2	40.69	41.30	2	223	0.88%
2024/02/26	5	39.83	5	39.97	40.15	0	167	0.00%
2024/02/23	4	39.01	0	39.00	38.95	4	144	2.75%
2024/02/21	2	39.10	0	0.00	39.00	2	140	1.42%
2024/02/20	21	38.77	0.1	38.75	38.85	20.9	136	15.31%
2024/02/19	3.1	38.55	0	0.00	38.60	3.1	129	2.35%
2024/02/05	2	37.88	0	0.00	37.85	2	122	1.63%
2024/02/02	0	37.70	0	0.00	37.85	0	122	0.00%
2024/02/01	6	38.25	6	38.45	37.95	0	122	0.02%
2024/01/30	1	37.40	0	0.00	37.40	1	109	0.91%
2024/01/29	0	37.50	0	0.00	37.45	0	109	0.00%
2024/01/26	0	37.85	0	0.00	37.60	0	110	0.00%
2024/01/19	0	0.00	1	37.80	37.90	-1	110	-0.91%
2024/01/11	0	37.43	0	0.00	37.40	0	108	0.01%
2024/01/10	0	37.50	0	0.00	37.40	0	110	0.01%
2024/01/09	1	37.70	0	0.00	37.60	1	110	0.90%
2024/01/05	1	37.95	0	0.00	37.95	1	107	0.93%
2024/01/03	2	37.95	0	0.00	38.15	2	108	1.85%
2024/01/02	0	37.60	0	0.00	38.05	0	106	0.00%
2023/12/27	0	0.00	5	38.00	37.95	-5	106	-4.71%
2023/12/19	0	0.00	1	38.60	38.50	-1	106	-0.94%
2023/12/08	1	37.90	0	0.00	38.00	1	103	0.97%
2023/11/15	0	0.00	1	37.05	37.30	-1	129	-0.77%
2023/11/14	0	37.05	0	0.00	37.00	0	130	0.00%
2023/11/13	0	38.25	0	0.00	37.05	0	132	0.00%
2023/11/10	0	37.45	0	0.00	37.15	0	135	0.00%
2023/11/09	0	37.50	0	0.00	37.50	0	143	0.00%
2023/11/08	0.3	38.00	0	0.00	37.60	0.3	149	0.21%
2023/11/03	0	37.40	0	0.00	37.25	0	155	0.03%
2023/11/02	0	0.00	10	37.10	37.20	-10	155	-6.43%
2023/11/01	1	37.25	0	0.00	37.20	1	156	0.64%
2023/10/27	0	37.00	0	0.00	37.15	0	161	0.00%
2023/10/25	0	0.00	1	37.45	37.45	-1	168	-0.59%
2023/10/20	1	37.10	0.1	37.15	37.20	1	177	0.54%
2023/10/18	0	37.30	0	0.00	37.00	0	179	0.00%
2023/10/16	0	37.35	0	0.00	37.20	0	180	0.00%
2023/10/13	0	37.40	0	0.00	37.40	0	187	0.00%
2023/10/11	0	37.40	0	0.00	37.40	0	197	0.00%
2023/10/04	0	37.50	0	0.00	37.15	0	223	0.00%
2023/10/03	0	37.50	0	0.00	37.30	0	231	0.00%
2023/09/28	0	37.50	0	0.00	37.25	0	241	0.00%
2023/09/25	0	37.40	0	0.00	37.75	0	254	0.00%
2023/09/21	0	37.52	0	0.00	37.55	0	257	0.00%
2023/09/20	0	37.90	0	0.00	37.50	0	261	0.00%
2023/09/19	3	37.55	0	0.00	37.50	3	265	1.13%
2023/09/18	0	37.60	0	0.00	37.60	0	267	0.00%
2023/09/15	0	38.20	0	0.00	37.65	0	268	0.00%
2023/09/13	0	37.55	0	0.00	37.50	0	276	0.00%
2023/09/12	1	37.55	0	0.00	37.55	1	277	0.36%
2023/09/11	0	0.00	2	37.73	37.65	-2	280	-0.71%
2023/09/08	6	38.06	3.2	38.03	38.15	2.8	283	0.99%
2023/09/07	1	37.90	0	0.00	37.85	1	283	0.35%
2023/08/31	1	38.90	1	39.25	38.85	0	307	0.00%
2023/08/24	0	37.05	0	0.00	37.00	0	302	0.00%
2023/08/22	0	37.63	0	0.00	37.25	0	306	0.00%
2023/08/21	0	37.85	0	0.00	37.75	0	310	0.00%
2023/08/16	3	36.65	0	0.00	37.15	3	317	0.94%
2023/08/15	6	37.10	0	0.00	37.00	6	324	1.85%
2023/08/14	2	37.48	3	37.65	37.95	-1	321	-0.31%
2023/08/11	0	0.00	3	38.10	38.00	-3	320	-0.94%
2023/08/10	0	38.50	7	38.25	38.05	-7	322	-2.17%
2023/08/07	0	0.00	0	38.95	38.90	0	338	-0.01%
2023/08/04	0	38.50	0	0.00	38.70	0	342	0.00%
2023/07/28	0	0.00	1	38.35	38.35	-1	378	-0.26%
2023/07/27	0	38.50	1	38.60	38.55	-1	396	-0.25%
2023/07/25	0	38.60	0	0.00	38.55	0	440	0.00%
2023/07/24	0	0.00	1	38.65	38.45	-1	461	-0.22%
2023/07/18	0	38.50	4	38.35	38.40	-4	600	-0.66%
2023/07/17	1	38.90	0	0.00	38.95	1	627	0.16%
2023/07/14	2	39.15	0	0.00	39.05	2	648	0.31%
2023/07/12	0	0.00	2	39.50	39.35	-2	783	-0.26%
2023/07/11	1	41.70	0	0.00	41.70	1	928	0.11%
2023/07/04	1	42.25	0	0.00	42.20	1	1,383	0.07%
2023/07/03	11	42.20	0	0.00	42.15	11	1,427	0.77%
2023/06/15	0	41.00	1	41.00	41.25	-1	1,606	-0.06%
2023/06/12	0	40.90	0	0.00	40.65	0	1,640	0.00%
2023/06/09	0	0.00	0.1	41.40	41.20	-0.1	1,653	-0.01%
2023/06/07	4	42.15	2	42.03	41.80	2	1,673	0.12%
2023/06/06	1	41.70	0	0.00	41.75	1	1,702	0.06%
2023/06/05	0.1	42.10	0	0.00	41.90	0.1	1,748	0.01%
2023/06/02	1	41.80	0	0.00	41.80	1	1,759	0.06%
2023/06/01	0.1	41.90	0	0.00	41.85	0.1	1,783	0.00%
2023/05/31	0	0.00	3	41.60	41.95	-3	1,796	-0.17%
2023/05/30	0.1	41.60	0	0.00	41.40	0.1	1,806	0.01%
2023/05/29	1.2	41.79	0	0.00	41.70	1.2	1,819	0.07%
2023/05/26	2.2	41.37	0	0.00	41.25	2.2	1,846	0.12%
2023/05/25	0.1	42.05	0	0.00	41.85	0.1	1,958	0.00%
2023/05/09	0.1	42.94	0	0.00	42.40	0.1	2,269	0.00%
2023/04/26	0	0.00	5	44.14	44.90	-5	2,141	-0.23%
2023/04/25	18	45.18	13	45.98	44.65	5	2,103	0.24%
2023/04/24	1	43.60	0	0.00	44.25	1	2,024	0.05%
2023/04/21	0	0.00	3	43.42	43.40	-3	2,015	-0.15%
2023/04/20	1	44.15	2	44.85	44.15	-1	1,995	-0.05%
2023/04/19	4	45.66	51	45.24	45.35	-47	1,961	-2.40%
2023/04/18	2	46.00	2	46.98	45.80	0	1,936	0.00%
2023/04/17	52	47.14	3	46.80	46.90	49	1,875	2.61%
2023/04/14	7.1	46.59	4	45.75	46.00	3.1	1,788	0.17%
2023/04/13	80	46.60	109	46.11	47.35	-29	1,633	-1.78%	大賣/
2023/04/12	0	0.00	10	45.00	45.00	-10	1,408	-0.71%
2023/04/11	0	0.00	1	44.45	44.05	-1	1,365	-0.07%
2023/04/10	68	45.24	22.3	45.37	44.70	45.7	1,349	3.39%
2023/04/07	81.3	45.25	113.2	45.39	44.90	-31.9	1,288	-2.48%	大賣/
2023/04/06	56	44.67	57	44.77	44.65	-1	1,149	-0.09%
2023/03/31	4.2	43.73	6	43.63	43.50	-1.8	1,099	-0.16%
2023/03/30	2	43.45	0	42.25	43.50	2	1,086	0.18%
2023/03/29	1	42.80	1	42.40	42.25	0	1,068	0.00%
2023/03/28	2	42.85	1	43.00	42.65	1	1,062	0.09%
2023/03/27	15	44.25	25.1	44.26	44.05	-10.1	1,047	-0.96%
2023/03/24	3	43.42	1	43.85	43.45	2	1,024	0.20%
2023/03/23	2	43.45	9	43.63	43.75	-7	1,011	-0.69%
2023/03/22	2.1	43.30	1	43.25	43.05	1.1	968	0.11%
2023/03/21	1	43.85	1	43.80	43.40	0	957	0.00%
2023/03/20	32	44.58	22	44.85	44.10	10	942	1.06%
2023/03/17	0	42.70	0	0.00	43.15	0	896	0.00%
2023/03/16	0	43.18	3	42.40	42.35	-3	890	-0.34%
2023/03/15	22	43.18	20	43.15	43.15	2	880	0.22%
2023/03/14	0	0.00	3	42.08	42.35	-3	858	-0.35%
2023/03/13	2	42.55	0	0.00	42.65	2	853	0.23%
2023/03/10	2	42.78	1.1	42.86	42.85	0.9	844	0.11%
2023/03/09	0	44.02	5	44.50	43.85	-5	833	-0.59%
2023/03/08	74.1	45.17	39	45.10	45.10	35.1	818	4.28%
2023/03/07	0	0.00	2	44.48	44.50	-2	779	-0.26%
2023/03/06	4	44.24	3	44.47	44.15	1	764	0.12%
2023/03/03	1.1	43.85	7	43.59	43.55	-5.9	745	-0.80%
2023/03/02	10	43.46	1	43.30	43.30	9	772	1.16%
2023/03/01	0	0.00	0.3	42.90	43.05	-0.3	760	-0.04%
2023/02/24	0	0.00	3.7	43.27	43.45	-3.7	750	-0.49%
2023/02/23	90	44.64	97.1	44.92	44.15	-7.1	720	-0.98%
2023/02/22	218.1	43.67	218.4	43.66	43.50	-0.4	602	-0.06%	大買/大賣/
2023/02/21	24	43.23	45.3	43.91	43.15	-21.2	546	-3.88%
2023/02/20	335.3	44.21	311.1	44.28	44.05	24.2	480	5.04%	大買/大賣/
2023/02/17	3	40.98	6.1	40.93	40.95	-3.1	342	-0.90%
2023/02/14	0	39.95	0	0.00	40.05	0	292	0.00%
2023/02/13	2	40.25	0	0.00	40.20	2	288	0.69%
2023/02/10	2	40.18	10	40.36	40.10	-8	276	-2.90%
2023/02/09	0	0.00	0.1	39.35	39.10	-0.1	233	-0.04%
2023/02/06	0	0.00	0	39.45	39.45	0	229	-0.02%
2023/02/02	0.1	39.20	0	0.00	39.15	0.1	227	0.04%
2023/01/31	2.1	39.11	5	39.25	39.15	-2.9	227	-1.26%
2023/01/30	1	38.90	0	0.00	38.90	1	226	0.44%
2023/01/06	0	0.00	3	38.08	38.30	-3	225	-1.33%
2023/01/05	0	0.00	9	37.96	37.85	-9	228	-3.94%
2023/01/04	0	0.00	11	37.90	37.80	-11	229	-4.79%
2022/12/29	0	0.00	3	37.45	37.60	-3	229	-1.30%
2022/12/20	1	38.70	0	0.00	37.90	1	233	0.43%
2022/12/16	1	38.90	0	0.00	38.85	1	234	0.43%
2022/12/15	5	39.25	0	0.00	39.35	5	234	2.13%
2022/12/14	0	0.00	0	38.60	38.90	0	233	0.00%
2022/12/09	0	38.38	0	0.00	37.90	0	231	0.00%
2022/12/08	2	38.38	1	38.50	38.35	1	231	0.43%
2022/12/05	37	40.00	24	40.37	39.25	13	230	5.63%
2022/12/02	1	39.15	0	0.00	39.05	1	216	0.46%
2022/12/01	3	39.85	4	39.90	39.25	-1	214	-0.47%
2022/11/30	16	39.62	16	39.71	39.05	0	204	0.00%
2022/11/29	1	38.60	0	0.00	38.30	1	187	0.53%
2022/11/25	2	38.00	1	38.40	37.70	1	177	0.56%
2022/11/24	18	39.21	21.2	39.57	39.10	-3.2	170	-1.87%
2022/11/23	0	0.00	1	37.40	37.50	-1	127	-0.78%
2022/11/14	1	35.25	0	0.00	35.35	1	136	0.73%
2022/11/11	0	35.25	0	0.00	35.25	0	139	0.00%
2022/10/28	0	35.00	0	0.00	33.80	0	143	0.00%
2022/10/25	0	35.50	0	0.00	34.95	0	140	0.00%
2022/10/24	2	35.35	0	0.00	35.45	2	140	1.42%
2022/10/21	2	35.68	0	0.00	35.70	2	141	1.42%
2022/10/14	1	35.80	0	0.00	35.70	1	150	0.66%
2022/10/13	0	36.12	0	0.00	35.40	0	150	0.02%
2022/10/12	0	36.87	0	0.00	36.55	0	147	0.02%
2022/10/11	0	37.90	0	0.00	36.85	0	146	0.00%
2022/09/26	0.1	38.15	0	0.00	37.70	0.1	147	0.04%
2022/09/19	0	38.60	0	0.00	39.00	0	146	0.01%
2022/09/07	0	37.50	0	0.00	37.40	0	149	0.00%
2022/09/06	0.1	37.90	0	0.00	37.80	0.1	148	0.08%
2022/09/05	0	38.60	0	0.00	38.20	0	147	0.00%
2022/09/02	0	38.90	0	0.00	38.75	0	146	0.00%
2022/09/01	0	38.90	0	0.00	38.90	0	146	0.00%
2022/08/26	0	38.95	0	0.00	38.95	0	147	0.01%
2022/08/23	0	38.80	0	0.00	38.80	0	149	0.01%
2022/08/22	0	0.00	3	39.70	39.20	-3	146	-2.05%
2022/08/18	0	38.16	0	0.00	38.35	0	134	0.00%
2022/08/17	1	38.30	0	0.00	38.25	1	132	0.75%
2022/08/16	4	38.36	0	0.00	38.30	4	134	2.97%
2022/08/04	0	0.00	1	36.60	36.80	-1	172	-0.58%
2022/07/29	3	36.70	0	0.00	36.75	3	236	1.27%
2022/07/27	1	36.30	0	0.00	36.50	1	284	0.35%
2022/07/25	0	0.00	0.2	38.70	38.80	-0.2	309	-0.05%
2022/07/15	0	38.00	0	0.00	37.95	0	331	0.00%
2022/07/14	0.1	37.90	0	0.00	37.95	0.1	340	0.01%
2022/07/13	0	37.60	0	0.00	37.60	0	343	0.01%
2022/07/11	0	37.04	0	0.00	37.10	0	356	0.01%
2022/07/07	1	36.85	0	0.00	36.85	1	364	0.27%
2022/07/04	1	36.75	0	0.00	36.70	1	369	0.27%
2022/06/27	0.1	38.30	0	0.00	38.15	0.1	383	0.02%
2022/06/21	0.3	38.35	0	0.00	38.15	0.3	392	0.07%
2022/06/17	0	0.00	5	38.60	38.85	-5	396	-1.26%
2022/06/07	0	0.00	0.2	39.15	39.20	-0.2	467	-0.04%
2022/06/01	5	39.00	0	0.00	39.05	5	502	1.00%
2022/05/24	0	0.00	0	39.10	38.80	0	517	0.00%
2022/05/19	3	38.35	0	0.00	38.60	3	519	0.58%
2022/05/17	2	38.60	0	0.00	38.90	2	520	0.38%
2022/05/16	6.1	39.00	0	0.00	38.80	6.1	519	1.16%
2022/05/13	3	39.45	0	0.00	39.65	3	508	0.59%
2022/05/12	4	39.75	0	0.00	39.60	4	506	0.79%
2022/05/11	0.1	40.00	0	0.00	39.85	0.1	500	0.01%
2022/05/10	0	41.00	0	0.00	41.15	0	488	0.01%
2022/05/09	0	0.00	1	42.40	41.70	-1	481	-0.21%
2022/05/05	0.1	42.65	0	0.00	42.90	0.1	437	0.02%
2022/05/04	0	41.95	0	0.00	42.30	0	411	0.01%
2022/05/03	0	0.00	1.1	42.06	41.35	-1.1	391	-0.28%
2022/04/29	0	0.00	1	41.20	41.15	-1	363	-0.28%
2022/04/25	0	0.00	25	40.86	40.85	-25	356	-7.02%
2022/04/21	0	0.00	1	41.40	41.35	-1	355	-0.28%
2022/04/20	0	0.00	1	41.30	41.30	-1	354	-0.28%
2022/04/12	0	0.00	1	40.30	40.50	-1	361	-0.28%
2022/03/31	0	0.00	0	41.00	40.95	0	364	0.00%
2022/03/28	0	0.00	0	41.00	41.00	0	354	0.00%
2022/03/17	0	0.00	0	40.05	40.10	0	337	0.00%
2022/03/16	1	39.80	0	40.30	39.85	1	336	0.29%
2022/03/14	0.1	39.55	0	0.00	39.35	0.1	323	0.03%
2022/03/11	2.2	39.34	0.1	39.50	39.50	2.2	320	0.67%
2022/03/10	6	39.88	36	39.54	39.80	-30	307	-9.76%
2022/03/09	1	41.00	0	0.00	40.90	1	269	0.37%
2022/03/08	0	0.00	4.1	40.80	40.60	-4.1	262	-1.54%
2022/03/07	2	40.10	5	40.00	39.95	-3	240	-1.25%
2022/03/04	0	0.00	1	40.55	40.60	-1	237	-0.42%
2022/03/03	0	0.00	2	40.70	40.75	-2	238	-0.84%
2022/03/01	0.2	40.55	0	0.00	40.35	0.2	234	0.09%
2022/02/25	1	40.10	0	0.00	40.15	1	232	0.43%
2022/02/24	3	40.15	2	40.15	40.15	1	233	0.45%
2022/02/22	1	40.35	1	40.35	40.45	0	228	0.00%
2022/02/21	1	41.15	0	0.00	41.05	1	226	0.44%
2022/02/18	2	40.65	3	40.85	41.20	-1	227	-0.44%
2022/02/17	3	40.53	1.1	40.66	40.50	1.9	222	0.86%
2022/02/09	0	40.55	0	0.00	40.50	0	244	0.00%
2022/01/24	4	39.70	0	0.00	39.90	4	256	1.56%
2022/01/21	1	39.95	0	0.00	40.00	1	260	0.38%
2022/01/20	0	0.00	0.1	40.40	40.30	-0.1	262	-0.03%
2022/01/14	0	0.00	1	40.15	40.15	-1	267	-0.37%
2022/01/13	0	0.00	1	40.35	40.30	-1	263	-0.38%
2022/01/12	2	40.30	0	0.00	40.40	2	260	0.77%
2022/01/11	0.1	40.70	0	0.00	40.25	0.1	260	0.04%
2022/01/07	1	41.05	0	0.00	40.90	1	257	0.39%
2022/01/06	3	41.23	0	41.30	41.25	3	255	1.17%
2022/01/05	4	41.66	8.1	42.14	41.70	-4.1	254	-1.61%
2022/01/03	1	41.05	0	0.00	41.20	1	235	0.42%
2021/12/30	0	0.00	4.1	41.53	41.20	-4.1	232	-1.75%
2021/12/29	1	40.80	0	0.00	40.95	1	223	0.45%
2021/12/28	0	0.00	1	41.00	40.70	-1	222	-0.45%
2021/12/27	0	0.00	2	40.90	40.60	-2	224	-0.89%
2021/12/24	0	0.00	2	40.63	40.55	-2	227	-0.88%
2021/12/22	1	40.30	0	0.00	40.30	1	234	0.43%
2021/12/17	1	40.05	0	0.00	40.20	1	259	0.38%
2021/12/14	3	40.25	0	0.00	40.45	3	262	1.14%
2021/12/13	0	0.00	2	40.90	40.50	-2	260	-0.77%
2021/12/09	0	0.00	2	40.70	40.45	-2	262	-0.76%
2021/12/08	0	0.00	1	40.35	40.40	-1	261	-0.38%
2021/12/06	0.2	40.55	10	40.25	40.35	-9.8	260	-3.77%
2021/12/03	0	0.00	1	40.30	40.25	-1	260	-0.38%
2021/11/30	1	40.05	1	40.65	40.20	0	260	0.00%
2021/11/29	9	39.83	0	0.00	40.10	9	258	3.48%
2021/11/26	1	40.35	0	0.00	40.30	1	255	0.40%
2021/11/24	0.1	41.05	0	0.00	41.05	0.1	252	0.03%
2021/11/22	0	0.00	3	41.78	41.80	-3	247	-1.21%
2021/11/19	0	0.00	1.1	41.75	41.70	-1.1	246	-0.45%
2021/11/18	0	0.00	1	41.65	41.60	-1	244	-0.41%
2021/11/16	0	41.10	0	0.00	40.95	0	238	0.01%
2021/11/08	0	41.40	0	0.00	41.35	0	230	0.02%
2021/11/05	0	0.00	1	41.20	41.20	-1	228	-0.44%
2021/11/04	0	0.00	1	41.55	41.30	-1	228	-0.44%
2021/11/03	0.2	41.13	0	0.00	41.20	0.2	227	0.09%
2021/11/02	0.2	41.05	1	41.25	40.90	-0.8	227	-0.34%
2021/11/01	0.1	41.45	0	0.00	41.20	0.1	223	0.03%
2021/10/29	0	41.30	1	41.45	41.15	-1	221	-0.43%
2021/10/28	0	41.30	2	41.23	41.20	-2	217	-0.90%
2021/10/27	0	40.40	0	0.00	41.00	0	210	0.00%
2021/10/26	0	40.40	0	0.00	40.40	0	207	0.00%
2021/10/22	0	40.45	0	0.00	40.10	0	222	0.00%
2021/10/19	0	0.00	1	40.00	40.05	-1	254	-0.39%
2021/10/18	1.1	40.22	16	40.05	39.90	-14.9	256	-5.83%
2021/10/14	0	0.00	2	40.25	40.20	-2	262	-0.76%
2021/10/12	1	40.15	0	0.00	40.05	1	271	0.37%
2021/10/07	2	39.35	0	0.00	39.45	2	277	0.72%
2021/10/06	2	39.10	0	0.00	39.05	2	280	0.71%
2021/09/29	0	0.00	1	40.20	40.05	-1	280	-0.36%
2021/09/27	0	0.00	15	40.57	40.70	-15	280	-5.36%
2021/09/24	0	0.00	1.6	39.67	39.70	-1.6	269	-0.60%
2021/09/23	1	39.40	1	39.65	39.55	0	283	0.00%
2021/09/22	0	39.40	0	0.00	39.00	0	294	0.00%
2021/09/07	0	0.00	5	38.35	38.50	-5	316	-1.58%
2021/09/03	1	39.00	0	0.00	38.95	1	318	0.31%
2021/09/02	0	0.00	1	39.10	39.15	-1	320	-0.31%
2021/09/01	1	39.00	0	0.00	38.90	1	324	0.31%
2021/08/26	1	37.95	0	0.00	38.05	1	343	0.29%
2021/08/25	0	0.00	20	37.72	37.95	-20	349	-5.73%
2021/08/24	1	37.70	0	0.00	37.55	1	355	0.28%
2021/08/20	5	37.16	1	37.35	37.20	4	370	1.08%
2021/08/19	2	37.70	0	0.00	37.45	2	373	0.54%
2021/08/18	3	37.47	0	0.00	38.05	3	374	0.80%
2021/08/17	0	0.00	6	37.95	37.75	-6	380	-1.58%
2021/08/16	9	38.35	0	0.00	38.05	9	386	2.33%
2021/08/13	1	38.65	0	0.00	38.70	1	414	0.24%
2021/08/12	0	0.00	1	39.10	39.10	-1	449	-0.22%
2021/08/11	3	38.85	0	0.00	38.75	3	497	0.60%
2021/08/06	0	0.00	1	39.05	39.05	-1	545	-0.18%
2021/08/04	1	39.15	0	0.00	39.10	1	585	0.17%
2021/07/28	0	0.00	3	39.10	39.10	-3	631	-0.47%
2021/07/27	4	41.88	1	42.00	42.00	3	640	0.47%
2021/07/26	6	41.57	0	0.00	41.70	6	643	0.93%
2021/07/23	1	41.50	0	0.00	41.55	1	645	0.15%
2021/07/22	2	41.55	1	41.40	41.35	1	659	0.15%
2021/07/21	1	41.20	0	0.00	41.10	1	673	0.15%
2021/07/20	4	41.20	0	0.00	41.30	4	688	0.58%
2021/07/15	3	41.73	0	0.00	41.80	3	722	0.42%
2021/07/14	11	41.79	10	41.79	41.85	1	731	0.14%
2021/07/13	0	0.00	0	41.15	41.30	0	752	0.00%
2021/07/09	0	0.00	1	41.45	41.45	-1	782	-0.13%
2021/07/06	1	41.65	0	0.00	41.60	1	951	0.11%
2021/07/05	2	41.80	0	0.00	41.85	2	1,002	0.20%
2021/07/02	0	0.00	6	41.93	41.80	-6	1,040	-0.58%
2021/06/29	3	41.65	0	0.00	41.65	3	1,130	0.27%
2021/06/24	1	40.80	0	0.00	40.95	1	1,263	0.08%
2021/06/22	0	0.00	1	40.70	40.55	-1	1,416	-0.07%
2021/06/21	1	40.85	1	40.80	40.70	0	1,432	0.00%
2021/06/17	0	0.00	3	41.15	41.15	-3	1,491	-0.20%
2021/06/15	1	41.00	0	0.00	41.10	1	1,627	0.06%
2021/06/11	1	41.15	2	41.10	41.05	-1	1,690	-0.06%
2021/06/10	2	40.95	0	0.00	41.20	2	1,720	0.12%
2021/06/09	0	0.00	2	40.98	41.00	-2	1,756	-0.11%
2021/06/03	0	0.00	1	41.45	41.30	-1	2,112	-0.05%
2021/05/28	0	0.00	1	41.05	41.10	-1	2,249	-0.04%
2021/05/27	2	40.85	0	0.00	40.95	2	2,324	0.09%
2021/05/25	1	40.90	0	0.00	40.85	1	2,658	0.04%
2021/05/24	1	41.10	0	0.00	40.95	1	2,880	0.03%
2021/05/21	8	42.11	8	41.89	41.65	0	2,907	0.00%
2021/05/20	8	41.76	37	42.54	40.90	-29	2,983	-0.97%
2021/05/19	31	42.37	0.1	40.50	41.75	30.9	2,963	1.04%
2021/05/18	2	37.85	1	39.70	40.05	1	2,940	0.03%
2021/05/17	11.1	37.64	0	0.00	37.45	11.1	2,923	0.38%
2021/05/13	0	0.00	1	38.30	39.40	-1	2,892	-0.03%
2021/05/10	1	41.95	1	42.30	42.00	0	2,851	0.00%
2021/05/07	2	41.60	4	41.66	41.60	-2	2,841	-0.07%
2021/05/06	1	41.50	0	0.00	41.60	1	2,836	0.04%
2021/05/04	2	40.63	0	0.00	40.60	2	2,827	0.07%
2021/05/03	1	42.10	0	0.00	41.30	1	2,808	0.04%
2021/04/29	3	42.45	0	0.00	42.35	3	2,789	0.11%
2021/04/28	1	42.40	1	42.45	42.40	0	2,786	0.00%
2021/04/27	0	0.00	1	42.70	42.65	-1	2,779	-0.04%
2021/04/26	1	43.10	0	0.00	43.10	1	2,768	0.04%
2021/04/22	3	43.83	0	0.00	43.25	3	2,749	0.11%
2021/04/21	1	44.20	0	0.00	44.10	1	2,729	0.04%
2021/04/19	0	0.00	2	44.00	43.95	-2	2,718	-0.07%
2021/04/16	0	0.00	3	44.28	44.40	-3	2,698	-0.11%
2021/04/15	1	43.85	1	44.00	43.80	0	2,688	0.00%
2021/04/13	1	44.00	5	44.85	44.00	-4	2,638	-0.15%
2021/04/12	4	45.22	2	46.20	46.25	2	2,577	0.08%
2021/04/08	2	46.00	10	45.71	45.65	-8	2,479	-0.32%
2021/04/07	7	47.14	3	47.17	46.55	4	2,449	0.16%
2021/04/06	8	46.79	3	47.08	46.65	5	2,412	0.21%
2021/04/01	2	46.85	6	46.66	46.45	-4	2,372	-0.17%
2021/03/31	12	46.50	15	46.43	46.30	-3	2,340	-0.13%
2021/03/30	20	47.42	42	47.35	46.55	-22	2,302	-0.96%
2021/03/29	103	46.70	79	46.67	46.85	24	2,248	1.07%	大買/
2021/03/26	15	46.28	11	46.30	46.15	4	2,198	0.18%
2021/03/25	275	46.42	275	46.41	45.60	0	2,169	0.00%	大買/大賣/
2021/03/24	1	44.55	1	44.70	44.70	0	2,058	0.00%
2021/03/22	3	44.75	2	44.85	44.90	1	2,039	0.05%
2021/03/19	135	46.89	138	46.96	45.80	-3	1,997	-0.15%	大買/大賣/
2021/03/18	3	46.08	6	45.93	45.85	-3	1,895	-0.16%
2021/03/17	30	46.29	36	46.35	46.05	-6	1,874	-0.32%
2021/03/16	6	45.68	4	45.46	45.25	2	1,817	0.11%
2021/03/15	1	45.75	3	45.53	45.55	-2	1,798	-0.11%
2021/03/12	73	45.48	77	45.56	44.95	-4	1,767	-0.23%
2021/03/11	4	44.48	1	44.25	44.30	3	1,719	0.17%
2021/03/10	66	44.42	61	44.28	44.30	5	1,703	0.29%
2021/03/09	214	46.68	213	46.73	45.05	1	1,660	0.06%	大買/大賣/
2021/03/08	0	0.00	2	44.05	43.75	-2	1,454	-0.14%
2021/03/05	0	0.00	1	43.85	43.55	-1	1,447	-0.07%
2021/03/04	28	44.79	36	44.80	43.75	-8	1,440	-0.56%
2021/03/03	2	43.45	2	43.28	43.45	0	1,360	0.00%
2021/03/02	2	43.73	7	43.56	43.10	-5	1,353	-0.37%
2021/02/26	345	46.20	334	46.34	45.35	11	1,282	0.86%	大買/大賣/
2021/02/25	17	45.59	8	46.49	44.70	9	1,114	0.81%
2021/02/24	224	46.06	220.1	46.49	46.60	3.9	968	0.40%	大買/大賣/
2021/02/23	5	44.20	8	43.15	43.15	-3	746	-0.40%
2021/02/22	97	43.37	88	43.83	43.70	9	722	1.24%
2021/02/18	1	40.95	6	40.08	40.75	-5	623	-0.80%
2021/02/04	1	38.15	0	0.00	38.75	1	634	0.16%
2021/01/22	1	38.80	0	0.00	38.80	1	673	0.15%
2021/01/20	4	39.30	0	0.00	38.85	4	700	0.57%
2021/01/19	0	0.00	2	40.08	39.60	-2	718	-0.28%
2021/01/18	5	39.40	2	39.78	39.95	3	783	0.38%
2021/01/15	1	39.90	2	40.23	39.85	-1	797	-0.13%
2021/01/13	0	0.00	2	39.93	39.65	-2	876	-0.23%
2021/01/12	6	39.52	0	0.00	39.25	6	966	0.62%
2021/01/08	0	0.00	1	39.95	39.80	-1	1,487	-0.07%
2021/01/07	0	0.00	1	39.90	40.10	-1	1,628	-0.06%
2021/01/06	0	0.00	2	39.95	39.80	-2	1,638	-0.12%
2021/01/05	0	0.00	2	40.80	40.55	-2	1,642	-0.12%
2021/01/04	4	40.86	0	0.00	40.90	4	1,664	0.24%
2020/12/31	1	40.55	0	0.00	40.70	1	1,723	0.06%
2020/12/29	5	39.80	0	0.00	39.65	5	1,710	0.29%
2020/12/24	1	39.60	0	0.00	39.55	1	1,701	0.06%
2020/12/21	1	39.90	0	0.00	40.10	1	1,702	0.06%
2020/12/17	0.1	41.00	0	0.00	41.05	0.1	1,695	0.01%
2020/12/15	1	39.70	0	0.00	39.75	1	1,694	0.06%
2020/12/09	1	40.25	0	0.00	40.15	1	1,711	0.06%
2020/12/07	1	40.35	1	40.30	40.35	0	1,709	0.00%
2020/12/03	2	40.83	1	40.80	40.75	1	1,689	0.06%
2020/12/01	0	0.00	4	41.93	41.80	-4	1,662	-0.24%
2020/11/30	20	42.48	26	42.43	42.25	-6	1,653	-0.36%
2020/11/27	0	0.00	4.2	42.13	41.95	-4.2	1,640	-0.26%
2020/11/26	3	42.20	1	42.30	42.30	2	1,638	0.12%
2020/11/25	2	41.60	0	0.00	41.85	2	1,632	0.12%
2020/11/23	0	42.03	0	0.00	41.80	0	1,614	0.00%
2020/11/20	0	0.00	5	41.42	41.50	-5	1,603	-0.31%
2020/11/18	0	0.00	2	41.30	41.30	-2	1,589	-0.13%
2020/11/17	2	41.43	1	41.25	41.60	1	1,578	0.06%
2020/11/13	1	40.70	0	0.00	40.70	1	1,560	0.06%
2020/11/12	9	41.00	8	41.24	41.10	1	1,556	0.06%
2020/11/11	2	40.50	0	0.00	40.45	2	1,538	0.13%
2020/11/10	1	40.40	1	40.35	40.25	0	1,544	0.00%
2020/11/06	0	0.00	2	40.15	40.15	-2	1,538	-0.13%
2020/11/04	1	39.80	1	40.10	40.05	0	1,536	0.00%
2020/11/03	2	40.15	0	0.00	39.95	2	1,534	0.13%
2020/11/02	1	40.00	0	0.00	39.90	1	1,529	0.07%
2020/10/30	0	0.00	2	40.10	39.80	-2	1,522	-0.13%
2020/10/29	0	0.00	1	40.60	40.60	-1	1,522	-0.07%
2020/10/28	0	0.00	1	40.85	41.10	-1	1,524	-0.07%
2020/10/27	1	42.40	2	41.75	41.70	-1	1,511	-0.07%
2020/10/26	30	42.67	28	42.85	41.50	2	1,494	0.13%
2020/10/23	2	41.65	2	41.65	41.80	0	1,431	0.00%
2020/10/22	1	41.25	1	41.20	41.20	0	1,431	0.00%
2020/10/21	0	0.00	3	41.70	41.95	-3	1,413	-0.21%
2020/10/20	33	44.06	29	43.65	42.80	4	1,370	0.29%
2020/10/19	40	44.14	137	45.32	43.60	-97	1,284	-7.55%	大賣/
2020/10/16	603	45.27	497	45.45	45.75	106	1,042	10.17%	大買/大賣/鉅額交易
2020/10/15	42	42.83	47.1	42.90	41.60	-5.1	757	-0.67%
2020/10/14	0	0.00	0.1	40.15	40.15	-0.1	620	-0.02%
2020/10/08	143	42.04	142	42.10	41.55	1	583	0.17%	大買/大賣/
2020/09/25	0.4	38.70	1	38.85	38.35	-0.7	567	-0.11%
2020/09/24	4.1	39.00	3	38.95	38.80	1.1	569	0.19%
2020/09/21	0	0.00	1	40.30	40.10	-1	555	-0.18%
2020/09/18	0	0.00	1	40.00	40.05	-1	546	-0.18%
2020/09/17	0	0.00	0.4	39.55	39.35	-0.4	540	-0.07%
2020/09/16	3	39.83	0	0.00	39.75	3	536	0.56%
2020/09/15	0	0.00	11	39.85	39.90	-11	534	-2.06%
2020/09/08	0.2	38.40	0	0.00	38.30	0.2	486	0.03%
2020/09/07	0.2	38.40	0	0.00	38.25	0.2	492	0.04%
2020/09/03	0	0.00	1	38.75	38.60	-1	498	-0.20%
2020/09/01	0	0.00	1	38.50	38.70	-1	518	-0.19%
2020/08/31	0	0.00	1	38.20	38.40	-1	518	-0.19%
2020/08/24	0.2	36.60	0	0.00	36.40	0.2	559	0.04%
2020/08/21	1	36.05	0	0.00	36.20	1	575	0.17%
2020/08/14	10	36.20	0	0.00	37.20	10	590	1.69%
2020/08/13	1	35.60	0	0.00	35.60	1	580	0.17%
2020/07/30	1	39.10	0	0.00	39.45	1	556	0.18%
2020/07/27	1	40.55	1	41.60	39.90	0	533	0.00%
2020/07/24	1	40.85	0	0.00	40.80	1	523	0.19%
2020/07/22	1	40.65	0	0.00	40.75	1	509	0.20%
2020/07/15	0	0.00	3	40.23	40.20	-3	484	-0.62%
2020/07/14	1	40.00	2	40.05	40.05	-1	484	-0.21%
2020/07/13	1	40.25	0	0.00	40.25	1	481	0.21%
2020/07/09	2	40.85	5	40.90	40.70	-3	478	-0.63%
2020/07/08	0.2	40.20	0	0.00	40.20	0.2	468	0.05%
2020/07/06	0	0.00	2	39.55	39.95	-2	443	-0.45%
2020/07/03	27	39.69	28	39.73	39.50	-1	438	-0.23%
2020/07/02	2	39.05	0	0.00	39.05	2	433	0.46%
2020/06/12	0	0.00	5	36.65	38.20	-5	463	-1.08%
2020/06/09	3	39.15	3	39.17	38.90	0	463	0.00%
2020/06/08	1	40.05	0	0.00	39.35	1	463	0.22%
2020/06/04	0	0.00	6	38.63	38.75	-6	444	-1.35%
2020/06/03	0	0.00	1	38.65	38.35	-1	441	-0.23%
2020/06/02	0	0.00	4.1	39.47	38.35	-4.1	432	-0.95%
2020/06/01	0	0.00	0.1	38.80	38.90	-0.1	416	-0.03%
2020/05/29	0	0.00	1.1	37.72	38.00	-1.1	400	-0.27%
2020/05/28	0	0.00	2	37.38	37.10	-2	383	-0.52%
2020/05/27	10.2	36.40	0	0.00	36.50	10.2	366	2.78%
2020/05/26	0.2	35.85	0	0.00	35.85	0.2	357	0.06%
2020/05/19	10	35.15	0	0.00	35.15	10	336	2.97%
2020/05/15	5	35.30	0	0.00	35.20	5	328	1.52%
2020/05/11	1	35.60	1	35.75	35.45	0	324	0.00%
2020/05/05	0	0.00	5	34.85	35.15	-5	314	-1.59%
2020/05/04	5	34.60	0	0.00	34.70	5	308	1.62%
2020/04/29	2	34.55	17	34.59	34.35	-15	307	-4.88%
2020/04/28	0	0.00	5	34.30	34.30	-5	304	-1.64%
2020/04/24	0.2	32.40	0	0.00	32.30	0.2	303	0.05%
2020/04/14	0	0.00	0.2	33.00	32.10	-0.2	292	-0.07%
2020/04/07	0.2	31.00	3	30.65	30.80	-2.9	287	-0.99%
2020/04/06	1	30.65	0	0.00	30.45	1	288	0.35%
2020/03/31	3	30.53	0	0.00	30.20	3	288	1.04%
2020/03/27	3	30.60	0	0.00	30.10	3	284	1.05%
2020/03/24	0.2	28.90	0	0.00	28.80	0.2	282	0.05%
2020/03/20	0	0.00	2	28.10	28.15	-2	281	-0.71%
2020/03/18	0	0.00	11	30.05	29.80	-11	262	-4.20%
2020/03/17	0	0.00	40	29.86	29.70	-40	261	-15.27%
2020/03/12	2	32.68	0.1	32.95	32.65	1.9	247	0.77%
2020/03/06	1	33.55	0	0.00	33.55	1	225	0.44%
2020/03/05	0	33.75	0	0.00	33.60	0	225	0.00%
2020/02/18	1.1	34.65	2	34.60	34.65	-0.9	213	-0.42%
2020/02/17	1	34.65	0	0.00	34.65	1	212	0.47%
2020/02/12	6	34.71	6	35.64	35.80	0	210	0.00%
2020/02/03	1	33.20	0	0.00	34.00	1	216	0.46%
2020/01/31	2	34.00	0	0.00	34.55	2	211	0.95%
2020/01/30	1.2	34.64	0	0.00	33.75	1.2	209	0.55%
2020/01/08	1	35.85	0	0.00	35.85	1	200	0.50%
2020/01/07	1	36.20	0	0.00	36.20	1	196	0.51%
2020/01/06	0	0.00	2	36.85	36.65	-2	199	-1.00%
2019/12/27	0	0.00	1	37.30	37.35	-1	195	-0.51%
2019/12/26	2	37.20	1	37.20	37.15	1	193	0.52%
2019/12/24	0	0.00	1	37.00	37.05	-1	191	-0.52%
2019/12/18	0	0.00	1	36.40	36.50	-1	184	-0.54%
2019/12/12	1	35.80	0	0.00	35.80	1	181	0.55%
2019/12/10	0.2	36.05	0	0.00	36.10	0.2	175	0.11%
2019/11/29	1	36.50	0	0.00	36.40	1	189	0.53%
2019/11/25	0.2	36.20	0	0.00	36.05	0.2	191	0.10%
2019/11/18	1	35.95	0	0.00	36.05	1	213	0.47%
2019/11/13	0	0.00	2	36.00	36.25	-2	220	-0.91%
2019/11/12	2	35.90	0	0.00	36.10	2	228	0.87%
2019/11/06	0	0.00	4	37.20	37.15	-4	235	-1.70%
2019/11/05	2	38.00	0	0.00	37.35	2	238	0.84%
2019/11/04	2	38.30	1	38.30	38.35	1	240	0.42%
2019/11/01	2	37.60	0	0.00	37.70	2	254	0.79%
2019/10/28	12	37.30	0	0.00	37.35	12	295	4.06%
2019/10/25	10	37.30	0	0.00	37.40	10	300	3.32%
2019/10/24	4	37.20	2	37.18	37.20	2	313	0.64%
2019/10/22	0	0.00	1	37.20	37.20	-1	353	-0.28%
2019/10/18	0	0.00	1	37.30	37.40	-1	374	-0.27%
2019/10/14	2	36.85	0	0.00	37.00	2	396	0.50%
2019/10/07	0	0.00	2	36.00	36.00	-2	401	-0.50%
2019/10/03	0	0.00	2	36.20	36.20	-2	427	-0.47%
2019/10/01	0.2	36.15	0	0.00	36.10	0.2	463	0.03%
2019/09/27	0	0.00	4	36.50	36.20	-4	472	-0.85%
2019/09/26	0.2	36.50	0	0.00	36.50	0.2	486	0.03%
2019/09/25	0.2	36.45	0	0.00	36.45	0.2	507	0.03%
2019/09/24	4	36.40	0	0.00	36.70	4	516	0.77%
2019/09/23	1	36.40	0	0.00	36.40	1	537	0.19%
2019/09/16	1	36.05	0	0.00	35.85	1	588	0.17%
2019/09/10	2	35.95	0	0.00	35.95	2	595	0.34%
2019/09/02	0	0.00	6	36.15	36.35	-6	605	-0.99%
2019/08/21	2	36.30	0	0.00	36.25	2	616	0.32%
2019/08/20	2	36.35	0	0.00	36.45	2	613	0.33%
2019/08/19	2	36.50	0	0.00	36.40	2	610	0.33%
2019/08/15	1	36.15	0	0.00	36.15	1	608	0.16%
2019/08/13	1	37.35	0	0.00	37.20	1	595	0.17%
2019/08/12	2	37.85	0	0.00	37.85	2	595	0.34%
2019/08/06	2	37.90	0	0.00	37.75	2	606	0.33%
2019/08/05	1.1	41.02	0	0.00	41.00	1.1	597	0.18%
2019/08/02	6.1	41.16	0	0.00	41.10	6.1	582	1.05%
2019/07/31	3	42.08	0	0.00	42.30	3	575	0.52%
2019/07/30	0	0.00	1	42.05	42.05	-1	569	-0.18%
2019/07/26	7	42.63	6	42.63	42.65	1	558	0.18%
2019/07/25	11	43.45	1	43.05	43.05	10	548	1.82%
2019/07/24	4	44.05	0	0.00	44.20	4	530	0.75%
2019/07/23	2	43.50	0	0.00	44.40	2	514	0.39%
2019/07/16	13	42.99	0	0.00	43.05	13	477	2.72%
2019/07/15	6	42.87	0	0.00	42.95	6	475	1.26%
2019/07/10	0	0.00	3	42.77	42.95	-3	475	-0.63%
2019/07/09	1	42.25	0.2	42.50	42.35	0.9	474	0.18%
2019/07/08	0	0.00	3	43.00	43.35	-3	460	-0.65%
2019/07/05	1	43.60	1	43.50	42.50	0	451	0.00%
2019/07/03	1	42.80	2	43.20	43.00	-1	441	-0.23%
2019/07/02	11	42.37	10	42.32	43.30	1	434	0.23%
2019/07/01	1	42.10	0	0.00	41.95	1	428	0.23%
2019/06/28	1	41.95	0	0.00	41.95	1	422	0.24%
2019/06/27	0	0.00	2	41.75	42.10	-2	400	-0.50%
2019/06/21	0.2	40.45	0	0.00	40.30	0.2	359	0.06%
2019/06/17	0.1	40.45	0	0.00	40.35	0.1	369	0.04%
2019/06/10	0	0.00	2	40.30	40.15	-2	372	-0.54%
2019/05/30	0.2	39.80	0	0.00	39.60	0.2	402	0.04%
2019/05/29	0.1	39.50	0	0.00	39.50	0.1	407	0.03%
2019/05/27	1	39.25	0	0.00	39.45	1	421	0.24%
2019/05/23	2	39.40	0	0.00	39.35	2	428	0.47%
2019/05/22	3.1	39.71	0	0.00	39.65	3.1	434	0.72%
2019/05/10	2	40.05	0	0.00	39.60	2	464	0.43%
2019/05/09	1	40.45	0	0.00	40.00	1	461	0.22%
2019/05/06	5	39.50	1	40.00	39.35	4	458	0.87%
2019/05/03	0	0.00	1	40.10	40.05	-1	458	-0.22%
2019/05/02	0	0.00	1	39.65	39.80	-1	457	-0.22%
2019/04/11	0	0.00	1	40.90	40.40	-1	517	-0.19%
2019/04/09	0	0.00	1	40.60	41.15	-1	509	-0.20%
2019/03/28	1	39.10	1	38.85	38.90	0	471	0.00%
2019/03/20	1	39.35	2	39.35	39.35	-1	468	-0.21%
2019/03/14	2	38.30	4	38.40	38.30	-2	467	-0.43%
2019/03/13	0	0.00	2	38.85	39.00	-2	457	-0.44%
2019/03/12	2	39.05	6	39.15	39.15	-4	455	-0.88%
2019/03/08	1	39.00	0	0.00	39.30	1	447	0.22%
2019/03/06	8	40.11	0	0.00	39.85	8	445	1.80%
2019/03/05	5	39.43	4	39.51	39.85	1	433	0.23%
2019/02/20	0	0.00	0.2	38.50	38.45	-0.2	384	-0.05%
2019/02/15	1	38.00	3	39.00	38.85	-2	375	-0.53%
2019/02/13	0	0.00	0.2	38.55	38.55	-0.2	364	-0.05%
2019/02/12	0	0.00	2	38.50	38.45	-2	355	-0.56%
2019/01/29	0	0.00	1	36.30	36.70	-1	338	-0.30%
2019/01/25	1	36.10	0	0.00	36.40	1	337	0.30%
2019/01/24	1	36.00	0	0.00	36.00	1	354	0.28%
2019/01/11	0	0.00	55	34.78	34.45	-55	325	-16.90%
2019/01/10	55	34.73	0	0.00	34.80	55	316	17.38%
2019/01/08	2	32.00	0	0.00	31.90	2	278	0.72%
2019/01/07	0	0.00	1	32.00	32.00	-1	277	-0.37%
2019/01/02	0	32.95	0	0.00	32.70	0	291	0.00%
2018/12/21	0	0.00	1	34.55	33.80	-1	324	-0.31%
2018/12/20	1	34.50	1	34.75	34.50	0	321	0.00%
2018/12/13	2	33.50	0	0.00	33.55	2	304	0.66%
2018/12/06	1	32.75	0	0.00	32.70	1	306	0.33%
2018/11/02	0.1	31.70	0	0.00	31.60	0.1	333	0.04%
2018/11/01	3	31.55	0	0.00	31.55	3	337	0.89%
2018/10/30	0.1	33.40	0	0.00	32.40	0.1	334	0.04%
2018/10/17	0	0.00	0.1	36.60	36.30	-0.1	334	-0.03%
2018/10/09	1	38.10	0	0.00	38.05	1	317	0.32%
2018/10/03	3	40.35	3	40.45	40.00	0	308	0.00%
2018/09/13	0	0.00	1	37.85	37.85	-1	296	-0.34%
2018/09/11	0	0.00	2	37.85	37.95	-2	293	-0.68%
2018/09/10	0	0.00	1	38.00	37.40	-1	289	-0.35%
2018/09/03	2	38.60	0	0.00	38.20	2	295	0.68%
2018/08/31	0	0.00	1	38.45	38.55	-1	302	-0.33%
2018/08/21	5.1	38.06	0	0.00	38.10	5.1	435	1.18%
2018/08/16	0.2	37.85	0	0.00	37.65	0.2	532	0.03%
2018/08/14	2	37.80	0	0.00	37.90	2	535	0.37%
2018/08/10	0	0.00	1	40.00	40.00	-1	528	-0.19%
2018/08/08	0	0.00	2	40.13	40.05	-2	534	-0.37%
2018/08/07	1	42.00	0	0.00	42.20	1	530	0.19%
2018/08/06	2	42.60	0	0.00	42.60	2	534	0.37%
2018/07/23	2	41.80	0	0.00	41.80	2	605	0.33%
2018/07/20	7	41.94	0	0.00	42.10	7	607	1.15%
2018/07/13	3	41.30	0	0.00	41.30	3	625	0.48%
2018/07/10	0	0.00	2	40.40	40.40	-2	635	-0.31%
2018/06/25	5	42.65	14	42.40	42.30	-9	666	-1.35%
2018/06/22	2	42.90	0	0.00	42.80	2	667	0.30%
2018/06/20	1.1	42.87	0	0.00	43.20	1.1	673	0.17%
2018/06/14	3	43.77	1	43.75	43.50	2	675	0.30%
2018/06/11	0	0.00	3	43.85	44.00	-3	681	-0.44%
2018/06/08	0	0.00	2	44.40	44.25	-2	680	-0.29%
2018/06/07	10	44.70	9	44.98	44.70	1	673	0.15%
2018/06/05	7	46.01	9.2	46.25	45.80	-2.2	657	-0.33%
2018/06/04	2	45.13	4	45.01	45.05	-2	640	-0.31%
2018/06/01	0	0.00	2	44.98	45.30	-2	645	-0.31%
2018/05/31	108	45.54	107	45.87	45.65	1	638	0.16%	大買/大賣/
2018/05/30	0	0.00	5	45.14	45.00	-5	604	-0.83%
2018/05/25	22	45.09	9	45.16	44.90	13	569	2.28%
2018/05/24	41	44.80	34	44.88	44.35	7	539	1.30%
2018/05/23	5	42.57	1	42.75	42.90	4	496	0.81%
2018/05/22	1	42.35	1	42.55	42.20	0	492	0.00%
2018/05/15	1	40.55	0	0.00	40.35	1	504	0.20%
2018/05/14	2	40.28	1	40.00	40.05	1	537	0.19%
2018/05/09	4	42.29	2	42.50	42.15	2	503	0.40%
2018/05/08	0	0.00	1	44.75	44.60	-1	486	-0.21%
2018/05/07	1	45.10	0	0.00	45.00	1	502	0.20%
2018/05/03	2	43.80	0	0.00	43.80	2	510	0.39%
2018/04/27	0.1	42.70	0	0.00	42.35	0.1	544	0.02%
2018/04/23	1	43.80	0	0.00	43.75	1	588	0.17%
2018/04/13	1	45.20	0	0.00	45.20	1	781	0.13%
2018/03/30	0	0.00	0.1	45.35	45.05	-0.1	946	-0.02%
2018/03/23	2	45.00	2	44.65	45.20	0	995	0.00%
2018/03/22	2	45.45	0	0.00	45.50	2	1,017	0.20%
2018/03/16	2	44.78	0	0.00	44.80	2	1,131	0.18%
2018/03/12	0	0.00	10	45.62	45.35	-10	1,168	-0.86%
2018/03/05	0.1	44.60	0	0.00	44.30	0.1	1,155	0.01%
2018/02/27	0	0.00	10	45.05	44.50	-10	1,159	-0.86%
2018/02/26	10	44.78	0	0.00	44.85	10	1,156	0.86%
2018/02/12	10	43.70	0	0.00	43.55	10	1,146	0.87%
2018/02/09	4	42.45	2	43.10	43.25	2	1,139	0.18%
2018/02/06	2.1	42.82	2	46.05	43.40	0.1	1,109	0.01%
2018/02/01	4	47.43	0	0.00	47.35	4	1,089	0.37%
2018/01/31	2	47.40	0	0.00	47.40	2	1,092	0.18%
2018/01/30	4	47.78	0	0.00	47.70	4	1,094	0.37%
2018/01/29	0	0.00	1	48.60	48.50	-1	1,096	-0.09%
2018/01/25	3	48.98	0	0.00	48.75	3	1,093	0.27%
2018/01/23	1	49.45	0	0.00	48.95	1	1,126	0.09%
2018/01/22	1	49.75	0	0.00	49.80	1	1,107	0.09%
2018/01/19	2	50.20	0	0.00	50.30	2	1,102	0.18%
2018/01/18	2	50.45	0	0.00	50.30	2	1,100	0.18%
2018/01/17	1	51.60	0	0.00	50.80	1	1,094	0.09%
2018/01/16	2	51.70	2	51.70	51.20	0	1,098	0.00%
2018/01/15	8	51.55	0	0.00	51.50	8	1,097	0.73%
2018/01/12	7	52.57	8	52.59	52.20	-1	1,091	-0.09%
2018/01/11	60	52.35	60	52.52	51.40	0	1,060	0.00%
2018/01/10	3	50.90	3	51.00	51.30	0	1,019	0.00%
2018/01/09	91	51.89	61	52.20	51.90	30	993	3.02%
2018/01/08	1	52.20	2	51.70	51.80	-1	972	-0.10%
2018/01/05	0	0.00	10	51.55	50.60	-10	921	-1.09%
2018/01/03	10	50.70	3	51.33	50.70	7	907	0.77%
2018/01/02	0	0.00	1	49.80	50.00	-1	845	-0.12%