千附 (8383)-富邦-仁愛券商分點個股進出

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
43.65
漲跌
▲1.85
漲幅
+4.43%
成交量
10,076張
產業
上櫃其他電子類股
263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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	26.2	44.70	27	44.02	43.65	-0.8	766	-0.10%
2024/04/17	0	0.00	2	41.70	41.80	-2	600	-0.33%
2024/04/16	2	40.65	2	40.15	40.15	0	586	0.00%
2024/04/15	10	41.75	10	41.98	41.40	0	579	0.00%
2024/04/12	0	0.00	2	41.95	41.75	-2	567	-0.35%
2024/04/10	11	42.55	5	42.33	41.80	6	546	1.10%
2024/04/09	5	40.86	3.1	41.15	41.15	1.9	469	0.40%
2024/04/08	2	40.88	0	0.00	41.50	2	463	0.43%
2024/04/01	0	41.05	0	0.00	41.15	0	450	0.00%
2024/03/29	2	40.75	1	41.00	40.95	1	445	0.22%
2024/03/28	1.1	41.37	0	0.00	41.00	1.1	439	0.25%
2024/03/27	0	0.00	6	41.74	41.80	-6	426	-1.41%
2024/03/26	0.2	41.00	3.1	41.21	41.10	-3	395	-0.75%
2024/03/25	0	0.00	2	41.05	40.80	-2	381	-0.52%
2024/03/22	2	40.70	1	40.50	40.50	1	374	0.27%
2024/03/21	0	0.00	3	40.65	40.70	-3	368	-0.81%
2024/03/19	0	0.00	0	40.70	40.50	0	356	0.00%
2024/03/18	0	0.00	0	40.40	40.45	0	350	0.00%
2024/03/14	0	0.00	0	39.90	39.50	0	337	-0.01%
2024/03/12	1	39.45	0	0.00	39.85	1	333	0.30%
2024/03/07	0	40.24	0	40.46	39.95	0	325	-0.01%
2024/03/06	0	40.55	3	40.55	40.45	-3	317	-0.94%
2024/03/05	0.1	40.95	0	0.00	40.50	0.1	312	0.03%
2024/03/04	13.1	42.79	2	42.53	41.70	11.1	300	3.70%
2024/03/01	1	40.90	3	41.45	41.30	-2	244	-0.82%
2024/02/29	11	41.16	20	41.08	41.30	-9	223	-4.04%
2024/02/27	4	39.59	3	40.13	39.55	1	175	0.57%
2024/02/26	4	39.99	13	39.92	40.15	-9	167	-5.38%
2024/02/23	1	38.95	0	0.00	38.95	1	144	0.69%
2024/02/22	2	38.70	1	39.15	38.70	1	143	0.70%
2024/02/20	0	0.00	5	38.70	38.85	-5	136	-3.66%
2024/02/19	0	0.00	83	38.62	38.60	-83	129	-64.02%
2024/02/16	0	0.00	87	38.09	38.30	-87	125	-69.07%
2024/02/15	0	0.00	25	38.00	38.00	-25	124	-20.08%
2024/02/05	1	37.95	0	0.00	37.85	1	122	0.81%
2024/01/31	1	38.75	1	37.90	38.05	0	119	0.00%
2024/01/30	1	37.40	0	0.00	37.40	1	109	0.91%
2024/01/26	1	37.50	0	0.00	37.60	1	110	0.91%
2024/01/25	2	37.70	2	37.70	37.65	0	110	0.00%
2024/01/22	4.1	37.64	1	37.80	37.70	3.1	110	2.77%
2024/01/19	0	0.00	1	37.90	37.90	-1	110	-0.91%
2024/01/18	1	37.35	0	0.00	37.40	1	108	0.92%
2024/01/12	0	0.00	4	37.35	37.50	-4	108	-3.67%
2024/01/11	0	0.00	2	37.35	37.40	-2	108	-1.84%
2024/01/10	1	37.50	0	0.00	37.40	1	110	0.90%
2024/01/09	1	37.80	2	37.75	37.60	-1	110	-0.90%
2023/12/29	1	38.05	0	0.00	38.10	1	106	0.94%
2023/12/21	0	38.35	0	0.00	38.30	0	106	0.01%
2023/12/20	0	0.00	70	38.23	38.25	-70	107	-65.42%
2023/12/18	2	38.55	4	38.76	38.80	-2	106	-1.88%
2023/12/07	0	0.00	1	37.90	37.90	-1	103	-0.97%
2023/12/06	3	37.95	0	0.00	38.00	3	104	2.87%
2023/12/04	2	38.10	0	0.00	38.35	2	105	1.90%
2023/11/30	2	38.20	0	0.00	38.20	2	104	1.91%
2023/11/27	0	0.00	1	38.45	38.25	-1	111	-0.90%
2023/11/21	0	0.00	1	37.95	37.85	-1	126	-0.79%
2023/11/07	0	0.00	3	37.75	37.75	-3	151	-1.99%
2023/10/31	1	37.05	0	0.00	37.00	1	157	0.63%
2023/10/30	0	0.00	3	37.05	37.05	-3	160	-1.87%
2023/10/20	1	36.75	0	0.00	37.20	1	177	0.56%
2023/10/18	0	0.00	3	37.00	37.00	-3	179	-1.67%
2023/10/17	0	37.50	0	0.00	37.15	0	179	0.00%
2023/10/02	0	0.00	1	38.00	37.40	-1	235	-0.42%
2023/09/27	1	37.20	0	0.00	37.55	1	244	0.41%
2023/09/26	1	37.35	3	37.50	37.30	-2	251	-0.80%
2023/09/21	1	37.30	0	0.00	37.55	1	257	0.39%
2023/09/14	0	0.00	1	37.70	37.65	-1	271	-0.37%
2023/09/13	1	37.60	0	0.00	37.50	1	276	0.36%
2023/09/12	0	0.00	0	37.70	37.55	0	277	0.00%
2023/09/11	1	37.60	0	0.00	37.65	1	280	0.36%
2023/09/08	4	37.71	0	0.00	38.15	4	283	1.41%
2023/09/07	1	38.35	0	0.00	37.85	1	283	0.35%
2023/08/31	0	0.00	5	39.06	38.85	-5	307	-1.63%
2023/08/25	0	0.00	2	38.03	37.85	-2	302	-0.66%
2023/08/24	0	0.00	1	37.95	37.00	-1	302	-0.33%
2023/08/22	2	37.30	0	0.00	37.25	2	306	0.65%
2023/08/18	0	0.00	1	38.10	38.00	-1	314	-0.32%
2023/08/17	0	0.00	1	37.45	37.80	-1	314	-0.32%
2023/08/16	0	0.00	1	37.15	37.15	-1	317	-0.31%
2023/08/15	2.1	37.13	0	0.00	37.00	2.1	324	0.63%
2023/08/14	1	37.50	0	0.00	37.95	1	321	0.31%
2023/08/10	0	0.00	1	38.05	38.05	-1	322	-0.31%
2023/08/07	0	0.00	2	38.90	38.90	-2	338	-0.59%
2023/07/31	2	38.90	0	0.00	38.80	2	373	0.54%
2023/07/28	1	38.40	2	38.40	38.35	-1	378	-0.26%
2023/07/27	1	38.07	0	0.00	38.55	1	396	0.26%
2023/07/25	2	38.40	2	38.45	38.55	0	440	0.00%
2023/07/21	2	38.90	0	0.00	38.95	2	497	0.40%
2023/07/20	0	0.00	1	39.00	39.00	-1	575	-0.17%
2023/07/18	2	38.40	1	38.65	38.40	1	600	0.17%
2023/07/17	0	0.00	1	38.80	38.95	-1	627	-0.16%
2023/07/14	1	39.10	0	0.00	39.05	1	648	0.15%
2023/07/13	1	39.20	2	39.10	39.05	-1	704	-0.14%
2023/07/12	2	39.55	0.1	39.75	39.35	1.9	783	0.24%
2023/07/11	2	41.78	1	41.65	41.70	1	928	0.11%
2023/07/10	1	41.51	0	0.00	41.45	1	1,145	0.09%
2023/07/07	0	0.00	0.1	41.95	41.75	-0.1	1,181	-0.01%
2023/07/06	0	0.00	3	41.95	41.95	-3	1,194	-0.25%
2023/07/05	0	0.00	1	42.35	42.35	-1	1,247	-0.08%
2023/07/04	0.1	42.35	0	0.00	42.20	0.1	1,383	0.01%
2023/07/03	0.5	42.50	0	0.00	42.15	0.5	1,427	0.04%
2023/06/29	0.1	42.10	0	0.00	41.95	0.1	1,450	0.01%
2023/06/28	0.3	42.15	1	41.95	41.95	-0.7	1,455	-0.05%
2023/06/26	0.1	41.85	0	0.00	41.60	0.1	1,483	0.01%
2023/06/21	0	0.00	1	41.85	41.90	-1	1,498	-0.07%
2023/06/19	1	41.70	0	0.00	41.70	1	1,549	0.06%
2023/06/15	1	41.00	2	41.10	41.25	-1	1,606	-0.06%
2023/06/14	2	41.18	0	0.00	40.85	2	1,609	0.12%
2023/06/13	0	40.75	2	41.00	40.95	-2	1,617	-0.12%
2023/06/09	0	0.00	1	41.25	41.20	-1	1,653	-0.06%
2023/06/08	0	41.95	0	0.00	41.75	0	1,654	0.00%
2023/06/07	1	42.30	1	41.85	41.80	0	1,673	0.00%
2023/06/06	0	41.95	0	0.00	41.75	0	1,702	0.00%
2023/06/05	0	0.00	11	42.08	41.90	-11	1,748	-0.63%
2023/05/31	1	41.90	19	41.71	41.95	-18	1,796	-1.00%
2023/05/29	1	41.80	0	0.00	41.70	1	1,819	0.05%
2023/05/26	2	41.30	6	41.25	41.25	-4	1,846	-0.22%
2023/05/25	2	42.05	1	42.00	41.85	1	1,958	0.05%
2023/05/23	0	0.00	1	42.45	42.30	-1	2,072	-0.05%
2023/05/19	7	42.76	3	42.50	42.20	4	2,248	0.18%
2023/05/18	0	0.00	1	42.05	41.95	-1	2,240	-0.04%
2023/05/17	4	42.04	1	41.95	42.00	3	2,239	0.13%
2023/05/15	0.2	41.85	0	0.00	41.45	0.2	2,248	0.01%
2023/05/12	0.3	41.30	5	41.20	41.65	-4.8	2,288	-0.21%
2023/05/11	1.3	41.87	6	41.51	41.25	-4.7	2,285	-0.21%
2023/05/09	3.3	42.68	5	42.57	42.40	-1.8	2,269	-0.08%
2023/05/04	3	44.32	0	0.00	44.40	3	2,238	0.13%
2023/05/03	4	45.61	2	45.75	44.80	2	2,231	0.09%
2023/05/02	0.2	45.20	1	45.05	45.30	-0.8	2,213	-0.03%
2023/04/28	0	0.00	8	45.68	45.30	-8	2,199	-0.36%
2023/04/27	1	45.00	1	44.90	45.30	0	2,165	0.00%
2023/04/26	6	44.59	1	44.65	44.90	5	2,141	0.23%
2023/04/25	14.6	45.34	16	45.34	44.65	-1.5	2,103	-0.07%
2023/04/24	3	44.12	1	44.35	44.25	2	2,024	0.10%
2023/04/21	1	43.50	3	43.38	43.40	-2	2,015	-0.10%
2023/04/20	3	44.25	1	44.15	44.15	2	1,995	0.10%
2023/04/19	8.1	45.66	3	45.77	45.35	5.1	1,961	0.26%
2023/04/18	6	46.05	5	45.81	45.80	1	1,936	0.05%
2023/04/17	35.3	46.95	6.1	46.88	46.90	29.2	1,875	1.56%
2023/04/14	18.1	46.30	15	46.57	46.00	3.1	1,788	0.17%
2023/04/13	258.2	46.87	38	46.44	47.35	220.2	1,633	13.48%	大買/鉅額交易
2023/04/12	4.1	44.92	11	45.03	45.00	-6.9	1,408	-0.49%
2023/04/11	1	44.50	1	44.40	44.05	0	1,365	0.00%
2023/04/10	1	45.40	2	45.10	44.70	-1	1,349	-0.07%
2023/04/07	6.3	45.51	24	44.99	44.90	-17.7	1,288	-1.37%
2023/04/06	21.3	44.69	16	44.66	44.65	5.3	1,149	0.46%
2023/03/31	10.3	43.50	1	43.65	43.50	9.3	1,099	0.84%
2023/03/29	0	42.50	0	0.00	42.25	0	1,068	0.00%
2023/03/28	0	43.25	0	0.00	42.65	0	1,062	0.00%
2023/03/27	0	44.20	0	0.00	44.05	0	1,047	0.00%
2023/03/24	10	43.45	2	43.53	43.45	8	1,024	0.78%
2023/03/23	0	44.03	1	44.06	43.75	-1	1,011	-0.10%
2023/03/22	0	43.45	0	0.00	43.05	0	968	0.00%
2023/03/21	0.3	43.80	0	0.00	43.40	0.3	957	0.03%
2023/03/20	2	44.57	4	44.44	44.10	-2	942	-0.21%
2023/03/16	0	42.50	0	0.00	42.35	0	890	0.00%
2023/03/15	1	43.29	1	42.90	43.15	0	880	0.00%
2023/03/14	3	42.20	1	43.15	42.35	2	858	0.23%
2023/03/13	0	42.40	1	43.00	42.65	-1	853	-0.12%
2023/03/10	0	0.00	21	42.92	42.85	-21	844	-2.49%
2023/03/09	1	43.95	2	44.35	43.85	-1	833	-0.12%
2023/03/08	6	45.02	6	44.97	45.10	0	818	0.00%
2023/03/07	0	0.00	2	44.30	44.50	-2	779	-0.26%
2023/03/06	21	44.50	10	44.30	44.15	11	764	1.44%
2023/03/02	1	43.70	0	0.00	43.30	1	772	0.13%
2023/03/01	4	43.05	0	0.00	43.05	4	760	0.53%
2023/02/24	4	43.59	5	43.53	43.45	-1	750	-0.13%
2023/02/23	9	44.89	19	44.53	44.15	-10	720	-1.39%
2023/02/22	18	43.64	5	43.62	43.50	13	602	2.16%
2023/02/21	10	43.75	1	43.05	43.15	9	546	1.65%
2023/02/20	20	43.76	14	44.04	44.05	6	480	1.25%
2023/02/17	2	41.00	4	40.99	40.95	-2	342	-0.58%
2023/02/14	2	39.90	1	40.00	40.05	1	292	0.34%
2023/02/13	0	0.00	8	39.78	40.20	-8	288	-2.77%
2023/02/10	5	40.17	4	40.35	40.10	1	276	0.36%
2023/02/06	0	0.00	1	39.50	39.45	-1	229	-0.44%
2023/02/02	1	39.15	0	0.00	39.15	1	227	0.44%
2023/02/01	6	39.05	13	39.01	39.10	-7	229	-3.05%
2023/01/31	3	39.15	0	0.00	39.15	3	227	1.32%
2023/01/30	2	38.65	0	0.00	38.90	2	226	0.88%
2023/01/16	0	0.00	3	38.45	38.55	-3	225	-1.33%
2023/01/06	3	38.30	0	0.00	38.30	3	225	1.33%
2022/12/27	0	38.55	0	0.00	38.05	0	227	0.00%
2022/12/06	0	0.00	0	39.05	38.65	0	231	-0.01%
2022/12/05	2	39.95	1	40.50	39.25	1	230	0.44%
2022/12/01	0	39.30	0	0.00	39.25	0	214	0.00%
2022/11/30	1	39.70	2	39.61	39.05	-1	204	-0.51%
2022/11/29	0	38.70	0	0.00	38.30	0	187	0.00%
2022/11/25	0	38.45	0	0.00	37.70	0	177	0.01%
2022/11/24	2	40.98	4	39.48	39.10	-2	170	-1.16%
2022/11/11	0	0.00	2	35.20	35.25	-2	139	-1.43%
2022/11/08	0	0.00	1	35.25	35.30	-1	143	-0.70%
2022/11/04	5	35.00	0	0.00	35.10	5	143	3.49%
2022/11/03	0	34.95	0	0.00	34.75	0	144	0.00%
2022/10/26	1	35.00	0	0.00	34.85	1	140	0.71%
2022/10/11	0	37.15	0	0.00	36.85	0	146	0.00%
2022/09/30	0	0.00	1	38.00	38.00	-1	148	-0.67%
2022/09/22	0	39.05	0	0.00	38.95	0	150	0.00%
2022/09/13	1	38.70	0	0.00	38.80	1	147	0.68%
2022/09/05	5	38.25	6	38.68	38.20	-1	147	-0.68%
2022/09/02	1	38.80	0	0.00	38.75	1	146	0.68%
2022/08/26	0	0.00	1	38.95	38.95	-1	147	-0.68%
2022/08/23	4	38.90	1	38.75	38.80	3	149	2.01%
2022/08/22	3	39.45	11	39.60	39.20	-8	146	-5.47%
2022/08/19	2	38.60	0	0.00	38.65	2	134	1.49%
2022/08/17	0	0.00	5	38.25	38.25	-5	132	-3.77%
2022/08/15	0	0.00	12	38.19	38.20	-12	138	-8.69%
2022/08/11	0	0.00	5	37.80	37.80	-5	141	-3.54%
2022/08/08	0	0.00	2.3	36.76	37.00	-2.3	160	-1.43%
2022/08/04	1	36.55	0	0.00	36.80	1	172	0.58%
2022/08/03	1	36.95	0	0.00	36.90	1	184	0.54%
2022/08/01	5	36.70	0	0.00	36.80	5	209	2.39%
2022/07/29	25	36.62	4	36.80	36.75	21	236	8.89%
2022/07/28	0	0.00	18	36.45	36.45	-18	262	-6.86%
2022/07/27	2	36.38	0	0.00	36.50	2	284	0.70%
2022/07/05	4	37.00	1	36.75	37.00	3	367	0.82%
2022/07/04	0	0.00	2	36.78	36.70	-2	369	-0.54%
2022/06/23	0	0.00	0.1	37.65	37.45	-0.1	388	-0.02%
2022/06/15	0	0.00	1	39.00	39.00	-1	397	-0.25%
2022/06/13	0	0.00	1	39.00	39.00	-1	407	-0.25%
2022/06/08	2	39.35	0	0.00	39.45	2	430	0.46%
2022/05/30	2	39.00	0	0.00	39.10	2	505	0.40%
2022/05/24	1	38.95	0	0.00	38.80	1	517	0.19%
2022/05/19	0	0.00	2	38.40	38.60	-2	519	-0.39%
2022/05/13	0	0.00	4	39.55	39.65	-4	508	-0.79%
2022/05/11	0	0.00	33	40.18	39.85	-33	500	-6.60%
2022/05/10	4	40.99	2	40.43	41.15	2	488	0.41%
2022/05/09	31	41.72	4	42.34	41.70	27	481	5.61%
2022/05/06	1	43.00	0	0.00	43.00	1	464	0.22%
2022/05/05	1	42.85	0	0.00	42.90	1	437	0.23%
2022/05/04	1	42.30	1	42.25	42.30	0	411	0.00%
2022/05/03	0	0.00	5	42.39	41.35	-5	391	-1.28%
2022/04/29	80	41.15	0	0.00	41.15	80	363	22.03%
2022/04/28	331	41.05	0	0.00	41.20	331	363	90.95%	大買/鉅額交易
2022/04/27	236	40.65	2	40.45	40.65	234	357	65.52%	大買/鉅額交易
2022/04/26	157	40.91	0	0.00	41.00	157	355	44.17%	大買/鉅額交易
2022/04/25	166	40.90	3	40.80	40.85	163	356	45.75%	大買/鉅額交易
2022/04/22	173	41.34	1	41.30	41.45	172	353	48.68%	大買/鉅額交易
2022/04/21	56	41.35	0	0.00	41.35	56	355	15.75%
2022/04/20	311	41.26	2	41.30	41.30	309	354	87.10%	大買/鉅額交易
2022/04/19	148	41.09	0	0.00	40.95	148	347	42.64%	大買/鉅額交易
2022/04/18	287	40.95	0	0.00	41.10	287	347	82.54%	大買/鉅額交易
2022/04/15	329	40.92	0	0.00	40.95	329	345	95.13%	大買/鉅額交易
2022/04/14	266	40.78	0	0.00	40.95	266	340	78.07%	大買/鉅額交易
2022/04/13	148	40.47	0	0.00	40.50	148	340	43.41%	大買/鉅額交易
2022/04/12	104	40.26	0	0.00	40.50	104	361	28.75%	大買/鉅額交易
2022/04/11	145	40.17	0	0.00	40.15	145	362	40.04%	大買/鉅額交易
2022/04/08	126	40.25	0	0.00	40.30	126	363	34.70%	大買/鉅額交易
2022/04/07	88	40.43	0	0.00	40.30	88	370	23.75%
2022/04/06	1	40.80	0	0.00	40.80	1	369	0.27%
2022/04/01	310	41.00	6	41.07	41.15	304	369	82.37%	大買/鉅額交易
2022/03/31	311	40.92	2	40.95	40.95	309	364	84.88%	大買/鉅額交易
2022/03/30	83	40.82	0	0.00	40.80	83	359	23.11%
2022/03/29	161	40.92	0	0.00	40.90	161	357	44.99%	大買/鉅額交易
2022/03/28	26	40.89	0	0.00	41.00	26	354	7.34%
2022/03/25	156	40.96	8	40.90	41.00	148	352	42.02%	大買/鉅額交易
2022/03/24	72	40.67	0	0.00	40.70	72	345	20.83%
2022/03/23	79	40.73	0	40.65	40.65	79	344	22.94%
2022/03/22	100	40.55	0	0.00	40.45	100	342	29.22%
2022/03/21	0	0.00	1	40.00	40.20	-1	335	-0.30%
2022/03/16	237	39.91	0	0.00	39.85	237	336	70.42%	大買/鉅額交易
2022/03/15	259	39.34	0	0.00	39.40	259	328	78.79%	大買/鉅額交易
2022/03/14	70	39.36	0	0.00	39.35	70	323	21.65%
2022/03/11	108	39.42	0	0.00	39.50	108	320	33.74%	大買/鉅額交易
2022/03/10	5	39.57	0	0.00	39.80	5	307	1.63%
2022/03/09	0	0.00	2	41.15	40.90	-2	269	-0.74%
2022/03/08	1	40.70	1	40.75	40.60	0	262	0.00%
2022/03/07	0	40.80	0	0.00	39.95	0	240	0.00%
2022/03/03	0	40.55	0	0.00	40.75	0	238	0.00%
2022/02/22	11	40.59	0	0.00	40.45	11	228	4.82%
2022/02/21	2	41.15	0	0.00	41.05	2	226	0.88%
2022/02/18	1	40.85	0	0.00	41.20	1	227	0.44%
2022/02/17	1	40.50	0	0.00	40.50	1	222	0.45%
2022/02/16	1	40.45	0	0.00	40.45	1	222	0.45%
2022/02/14	0	0.00	1	40.30	40.30	-1	226	-0.44%
2022/02/07	0	0.00	2	40.10	40.10	-2	248	-0.80%
2022/01/25	4	39.65	6	39.63	39.65	-2	254	-0.79%
2022/01/24	1	39.80	0	0.00	39.90	1	256	0.39%
2022/01/21	1	39.95	0	0.00	40.00	1	260	0.38%
2022/01/19	2	40.35	0	0.00	40.20	2	269	0.74%
2022/01/17	0	0.00	16	40.07	40.20	-16	267	-5.98%
2022/01/14	1	40.05	0	0.00	40.15	1	267	0.37%
2022/01/13	0	40.50	0	0.00	40.30	0	263	0.00%
2022/01/11	0.2	40.60	0	0.00	40.25	0.2	260	0.08%
2022/01/10	0.1	40.62	8	40.68	40.60	-7.9	258	-3.06%
2022/01/07	10	41.25	1	40.90	40.90	9	257	3.50%
2022/01/05	7	41.55	10	42.22	41.70	-3	254	-1.18%
2022/01/04	0	0.00	1	41.05	41.05	-1	235	-0.42%
2021/12/29	0	0.00	5	40.75	40.95	-5	223	-2.24%
2021/12/24	3	40.55	4	40.60	40.55	-1	227	-0.44%
2021/12/23	1	40.35	0	0.00	40.35	1	228	0.44%
2021/12/21	1	40.20	0	0.00	40.20	1	238	0.42%
2021/12/20	1	40.05	0	0.00	40.10	1	257	0.39%
2021/12/17	0	0.00	6	40.17	40.20	-6	259	-2.31%
2021/12/16	2	40.20	0	0.00	40.25	2	262	0.76%
2021/12/14	0	0.00	2	40.15	40.45	-2	262	-0.76%
2021/12/13	3	40.77	3	40.63	40.50	0	260	0.00%
2021/12/10	1	40.45	0	0.00	40.40	1	259	0.38%
2021/12/09	0	0.00	0	40.50	40.45	0	262	0.00%
2021/12/01	0	0.00	2	40.08	40.30	-2	260	-0.77%
2021/11/29	3	39.92	0	0.00	40.10	3	258	1.16%
2021/11/26	0	0.00	1	40.60	40.30	-1	255	-0.39%
2021/11/23	2	41.30	0	0.00	41.30	2	251	0.79%
2021/11/22	0	0.00	1	41.80	41.80	-1	247	-0.40%
2021/11/19	2	41.65	0	0.00	41.70	2	246	0.81%
2021/11/18	0	0.00	5	41.53	41.60	-5	244	-2.05%
2021/11/15	2	40.85	5	40.80	40.90	-3	237	-1.26%
2021/11/12	2	41.20	0	0.00	41.00	2	237	0.84%
2021/11/10	2	41.10	10	41.12	41.10	-8	239	-3.33%
2021/11/09	2	41.25	0	0.00	41.30	2	239	0.83%
2021/11/08	13	41.37	0	0.00	41.35	13	230	5.65%
2021/11/04	0	0.00	1	41.55	41.30	-1	228	-0.44%
2021/11/03	0	0.00	1	41.30	41.20	-1	227	-0.44%
2021/11/02	1	40.85	0	0.00	40.90	1	227	0.44%
2021/11/01	2	41.25	2	41.35	41.20	0	223	0.00%
2021/10/19	2	40.05	0	0.00	40.05	2	254	0.78%
2021/10/04	0	0.00	3	38.93	38.85	-3	283	-1.06%
2021/09/30	1	40.10	0	0.00	40.15	1	280	0.36%
2021/09/28	2	40.65	0	0.00	40.75	2	280	0.71%
2021/09/27	0	0.00	1	40.95	40.70	-1	280	-0.36%
2021/09/24	1	39.70	0	39.45	39.70	1	269	0.37%
2021/09/17	0	39.35	0	0.00	39.40	0	297	0.00%
2021/09/15	0	0.00	2	39.45	39.40	-2	306	-0.65%
2021/09/14	0	0.00	2	39.28	39.35	-2	306	-0.65%
2021/09/06	5	38.58	0	0.00	38.35	5	319	1.57%
2021/09/03	0	0.00	2	39.00	38.95	-2	318	-0.63%
2021/09/02	0	0.00	1	39.10	39.15	-1	320	-0.31%
2021/08/26	0	0.00	3	38.10	38.05	-3	343	-0.87%
2021/08/24	0	0.00	10	37.68	37.55	-10	355	-2.82%
2021/08/19	0	0.00	2	37.45	37.45	-2	373	-0.54%
2021/08/18	0	0.00	3	37.60	38.05	-3	374	-0.80%
2021/08/17	1	37.80	0	0.00	37.75	1	380	0.26%
2021/08/13	1	38.85	0	0.00	38.70	1	414	0.24%
2021/08/10	3	39.15	0	0.00	39.05	3	515	0.58%
2021/07/30	0.6	39.55	0	0.00	39.20	0.6	622	0.10%
2021/07/28	1.4	39.18	0	0.00	39.10	1.4	631	0.22%
2021/07/27	2	42.00	0	0.00	42.00	2	640	0.31%
2021/07/26	1	41.70	1	41.75	41.70	0	643	0.00%
2021/07/20	7	41.15	2	41.35	41.30	5	688	0.73%
2021/07/19	2	41.50	0	0.00	41.50	2	698	0.29%
2021/07/14	0	0.00	1	42.00	41.85	-1	731	-0.14%
2021/07/13	0	0.00	1	41.45	41.30	-1	752	-0.13%
2021/07/09	1	41.40	0	0.00	41.45	1	782	0.13%
2021/07/07	0	0.00	1	41.65	41.65	-1	888	-0.11%
2021/07/01	4	42.23	0	0.00	41.95	4	1,079	0.37%
2021/06/30	1	42.25	0	0.00	42.40	1	1,113	0.09%
2021/06/29	0	0.00	6	41.60	41.65	-6	1,130	-0.53%
2021/06/25	0	0.00	2	41.28	41.55	-2	1,213	-0.16%
2021/06/22	7	40.79	0	0.00	40.55	7	1,416	0.49%
2021/06/21	0	0.00	2	40.75	40.70	-2	1,432	-0.14%
2021/06/10	0	0.00	1	41.20	41.20	-1	1,720	-0.06%
2021/06/09	0	0.00	5	41.04	41.00	-5	1,756	-0.28%
2021/06/07	3	40.18	10	40.46	40.45	-7	1,840	-0.38%
2021/06/04	3	40.87	0	0.00	40.90	3	1,895	0.16%
2021/06/03	1	41.45	4	41.39	41.30	-3	2,112	-0.14%
2021/06/01	0	0.00	3	41.17	41.15	-3	2,144	-0.14%
2021/05/28	2	40.80	23	41.17	41.10	-21	2,249	-0.93%
2021/05/27	0	0.00	4	40.96	40.95	-4	2,324	-0.17%
2021/05/26	0	0.00	3	41.03	41.05	-3	2,498	-0.12%
2021/05/25	1	40.85	0	0.00	40.85	1	2,658	0.04%
2021/05/21	5	41.70	5	41.20	41.65	0	2,907	0.00%
2021/05/19	2	41.50	6	41.82	41.75	-4	2,963	-0.13%
2021/05/17	0	0.00	2	38.75	37.45	-2	2,923	-0.07%
2021/05/14	2	39.70	0	0.00	39.30	2	2,901	0.07%
2021/05/13	3	39.05	8	39.91	39.40	-5	2,892	-0.17%
2021/05/12	3	39.05	13	39.03	39.90	-10	2,878	-0.35%
2021/05/07	3	41.85	0	0.00	41.60	3	2,841	0.11%
2021/05/06	1	41.50	0	0.00	41.60	1	2,836	0.04%
2021/05/04	0	0.00	1.1	40.36	40.60	-1.1	2,827	-0.04%
2021/05/03	2	41.90	0	0.00	41.30	2	2,808	0.07%
2021/04/28	5	42.59	1	42.50	42.40	4	2,786	0.14%
2021/04/27	5	42.94	4	42.95	42.65	1	2,779	0.04%
2021/04/26	4	43.08	0	0.00	43.10	4	2,768	0.14%
2021/04/23	3	43.18	1	43.40	43.30	2	2,756	0.07%
2021/04/21	1	44.40	0	0.00	44.10	1	2,729	0.04%
2021/04/20	0	0.00	3	44.07	44.05	-3	2,723	-0.11%
2021/04/14	3	42.95	2	43.10	43.35	1	2,670	0.04%
2021/04/13	7	44.97	0	0.00	44.00	7	2,638	0.27%
2021/04/12	3	44.25	3	45.90	46.25	0	2,577	0.00%
2021/04/09	5	44.41	14	44.51	44.25	-9	2,525	-0.36%
2021/04/08	3	45.80	3	45.80	45.65	0	2,479	0.00%
2021/04/07	0	0.00	1	47.00	46.55	-1	2,449	-0.04%
2021/04/06	2	46.95	1	46.85	46.65	1	2,412	0.04%
2021/03/31	0	0.00	3	46.37	46.30	-3	2,340	-0.13%
2021/03/30	6	46.73	4	46.68	46.55	2	2,302	0.09%
2021/03/29	0	0.00	4	46.58	46.85	-4	2,248	-0.18%
2021/03/26	3	46.15	5	46.05	46.15	-2	2,198	-0.09%
2021/03/25	13	46.17	8	45.84	45.60	5	2,169	0.23%
2021/03/24	10	44.70	0	0.00	44.70	10	2,058	0.49%
2021/03/22	0	0.00	2	45.15	44.90	-2	2,039	-0.10%
2021/03/19	6	46.69	8	45.95	45.80	-2	1,997	-0.10%
2021/03/18	7	45.90	7	45.94	45.85	0	1,895	0.00%
2021/03/17	3	46.15	0	0.00	46.05	3	1,874	0.16%
2021/03/16	8	45.53	11	45.41	45.25	-3	1,817	-0.16%
2021/03/15	7	45.62	3	45.67	45.55	4	1,798	0.22%
2021/03/12	12	45.22	4	45.31	44.95	8	1,767	0.45%
2021/03/11	0	0.00	1	44.30	44.30	-1	1,719	-0.06%
2021/03/10	6	44.53	5	44.23	44.30	1	1,703	0.06%
2021/03/09	26	46.30	14	45.68	45.05	12	1,660	0.72%
2021/03/05	3	43.55	0	0.00	43.55	3	1,447	0.21%
2021/03/04	6	43.75	1	44.15	43.75	5	1,440	0.35%
2021/03/02	17	43.92	18	44.53	43.10	-1	1,353	-0.07%
2021/02/26	11	46.05	8	46.38	45.35	3	1,282	0.23%
2021/02/25	11	46.14	7	46.23	44.70	4	1,114	0.36%
2021/02/24	34	45.08	26	45.86	46.60	8	968	0.83%
2021/02/23	4	43.05	0	0.00	43.15	4	746	0.54%
2021/02/22	6	43.92	7	43.94	43.70	-1	722	-0.14%
2021/02/18	130	40.68	3	40.75	40.75	127	623	20.35%	大買/鉅額交易
2021/02/17	58	38.93	0	0.00	39.10	58	610	9.50%
2021/02/05	0	0.00	2	38.45	38.45	-2	611	-0.33%
2021/02/04	151	38.34	82	38.23	38.75	69	634	10.87%	大買/
2021/02/03	150	38.36	140	38.36	38.30	10	639	1.56%	大買/大賣/
2021/02/02	150	38.16	140	38.15	38.20	10	644	1.55%	大買/大賣/
2021/02/01	150	38.06	140	38.06	37.90	10	649	1.54%	大買/大賣/
2021/01/29	150	38.76	140	38.75	38.60	10	646	1.55%	大買/大賣/
2021/01/28	150	38.62	140	38.61	38.65	10	648	1.54%	大買/大賣/
2021/01/27	150	38.90	140	38.90	38.80	10	649	1.54%	大買/大賣/
2021/01/26	150	38.99	140	38.97	39.25	10	653	1.53%	大買/大賣/
2021/01/25	150	38.80	144	38.77	39.00	6	660	0.91%	大買/大賣/
2021/01/22	150	38.72	140	38.70	38.80	10	673	1.49%	大買/大賣/
2021/01/21	150	38.81	140	38.83	38.60	10	684	1.46%	大買/大賣/
2021/01/20	150	39.22	140	39.24	38.85	10	700	1.43%	大買/大賣/
2021/01/19	150	39.94	140	39.94	39.60	10	718	1.39%	大買/大賣/
2021/01/18	151	39.82	140	39.79	39.95	11	783	1.40%	大買/大賣/
2021/01/15	200	40.10	140	40.12	39.85	60	797	7.53%	大買/大賣/
2021/01/14	200	39.79	140	39.75	39.85	60	822	7.30%	大買/大賣/
2021/01/13	200	39.62	140	39.51	39.65	60	876	6.85%	大買/大賣/
2021/01/12	150	39.52	141	39.52	39.25	9	966	0.93%	大買/大賣/
2021/01/11	200	39.73	140	39.68	39.85	60	1,204	4.98%	大買/大賣/
2021/01/07	50	40.08	0	0.00	40.10	50	1,628	3.07%
2021/01/05	0	0.00	1	40.55	40.55	-1	1,642	-0.06%
2020/12/31	0	0.00	2	40.33	40.70	-2	1,723	-0.12%
2020/12/30	0	0.00	6	40.71	40.55	-6	1,720	-0.35%
2020/12/22	0	0.00	1	40.00	39.50	-1	1,701	-0.06%
2020/12/21	2	40.40	0	0.00	40.10	2	1,702	0.12%
2020/12/18	2	40.55	0	0.00	40.30	2	1,700	0.12%
2020/12/17	0	0.00	1	40.95	41.05	-1	1,695	-0.06%
2020/12/11	152	40.11	132	40.09	39.75	20	1,694	1.18%	大買/大賣/
2020/12/10	153	40.38	140	40.29	40.20	13	1,692	0.77%	大買/大賣/
2020/12/09	1	40.05	0	0.00	40.15	1	1,711	0.06%
2020/12/08	151	40.40	141	40.35	40.40	10	1,714	0.58%	大買/大賣/
2020/12/07	150	40.40	142	40.37	40.35	8	1,709	0.47%	大買/大賣/
2020/12/04	152	40.80	140	40.78	40.80	12	1,698	0.71%	大買/大賣/
2020/12/03	153	41.23	142	41.18	40.75	11	1,689	0.65%	大買/大賣/
2020/12/02	150	41.52	146	41.48	41.30	4	1,673	0.24%	大買/大賣/
2020/12/01	150	41.88	140	41.83	41.80	10	1,662	0.60%	大買/大賣/
2020/11/30	150	42.28	145	42.22	42.25	5	1,653	0.30%	大買/大賣/
2020/11/27	151	42.08	140	42.02	41.95	11	1,640	0.67%	大買/大賣/
2020/11/26	154	42.29	140	42.20	42.30	14	1,638	0.85%	大買/大賣/
2020/11/25	150	41.68	140	41.63	41.85	10	1,632	0.61%	大買/大賣/
2020/11/24	158	41.72	144	41.64	41.50	14	1,622	0.86%	大買/大賣/
2020/11/23	151	41.90	140	41.88	41.80	11	1,614	0.68%	大買/大賣/
2020/11/19	155	41.51	140	41.39	41.35	15	1,597	0.94%	大買/大賣/
2020/11/18	151	41.62	140	41.49	41.30	11	1,589	0.69%	大買/大賣/
2020/11/17	153	41.32	140	41.18	41.60	13	1,578	0.82%	大買/大賣/
2020/11/16	154	41.28	141	41.10	41.35	13	1,570	0.83%	大買/大賣/
2020/11/12	0	0.00	3	41.40	41.10	-3	1,556	-0.19%
2020/11/11	51	40.48	0	0.00	40.45	51	1,538	3.32%
2020/11/09	55	40.44	1	40.55	40.40	54	1,541	3.50%
2020/11/05	11	40.04	0	0.00	39.85	11	1,537	0.72%
2020/11/03	1	40.00	0	0.00	39.95	1	1,534	0.07%
2020/10/29	5	40.51	0	0.00	40.60	5	1,522	0.33%
2020/10/28	1	41.00	1	40.95	41.10	0	1,524	0.00%
2020/10/26	13	43.14	13	42.32	41.50	0	1,494	0.00%
2020/10/23	3	41.53	0	0.00	41.80	3	1,431	0.21%
2020/10/22	0	0.00	1	41.55	41.20	-1	1,431	-0.07%
2020/10/21	8	42.15	0	0.00	41.95	8	1,413	0.57%
2020/10/20	4	44.14	0	0.00	42.80	4	1,370	0.29%
2020/10/19	17	45.65	40	45.32	43.60	-23	1,284	-1.79%
2020/10/16	41	44.60	33	45.50	45.75	8	1,042	0.77%
2020/10/15	6	42.24	21	42.29	41.60	-15	757	-1.98%
2020/10/14	0	0.00	1	40.70	40.15	-1	620	-0.16%
2020/10/13	50	39.48	0	0.00	39.40	50	615	8.13%
2020/10/12	5	40.57	0	0.00	40.65	5	606	0.82%
2020/10/08	1	42.00	3	41.37	41.55	-2	583	-0.34%
2020/10/07	2	39.40	2	39.30	39.30	0	515	0.00%
2020/09/24	50	39.22	0	0.00	38.80	50	569	8.78%
2020/09/22	25	39.65	1	39.50	40.00	24	559	4.29%
2020/09/21	20	40.17	3	40.57	40.10	17	555	3.06%
2020/09/18	0	0.00	1	40.15	40.05	-1	546	-0.18%
2020/09/17	1	39.30	0	0.00	39.35	1	540	0.19%
2020/09/15	0	0.00	9	39.78	39.90	-9	534	-1.68%
2020/09/14	8	40.02	6	40.13	40.20	2	524	0.38%
2020/09/11	1	38.95	2	39.28	39.15	-1	499	-0.20%
2020/09/09	0	0.00	1	38.05	38.30	-1	488	-0.20%
2020/09/08	0	0.00	2	38.30	38.30	-2	486	-0.41%
2020/09/07	0	0.00	2	38.20	38.25	-2	492	-0.41%
2020/09/01	1	38.40	1	38.65	38.70	0	518	0.00%
2020/08/31	0	0.00	1	38.35	38.40	-1	518	-0.19%
2020/08/27	0	0.00	2	37.30	37.35	-2	518	-0.39%
2020/08/17	1	37.35	0	0.00	37.60	1	586	0.17%
2020/08/14	0	0.00	1	37.20	37.20	-1	590	-0.17%
2020/08/10	3	36.90	0	0.00	36.85	3	577	0.52%
2020/08/03	1	39.70	3	39.65	39.70	-2	574	-0.35%
2020/07/31	2	39.25	0	0.00	39.50	2	562	0.36%
2020/07/30	4	39.08	0	0.00	39.45	4	556	0.72%
2020/07/29	2	38.95	0	0.00	39.20	2	553	0.36%
2020/07/28	2	38.50	2	38.95	38.70	0	549	0.00%
2020/07/27	4	40.55	0	0.00	39.90	4	533	0.75%
2020/07/24	0	0.00	3	41.87	40.80	-3	523	-0.57%
2020/07/23	0	0.00	1	41.50	41.50	-1	517	-0.19%
2020/07/21	1	40.35	0	0.00	40.50	1	504	0.20%
2020/07/20	0	0.00	148	40.44	40.50	-148	498	-29.67%	大賣/鉅額交易
2020/07/15	0	0.00	1	40.25	40.20	-1	484	-0.21%
2020/07/13	1	40.00	3	40.17	40.25	-2	481	-0.41%
2020/07/10	2	40.03	0	0.00	40.25	2	481	0.42%
2020/07/07	0	0.00	1	40.90	40.40	-1	462	-0.22%
2020/07/03	0	0.00	1	39.40	39.50	-1	438	-0.23%
2020/07/02	1	38.85	0	0.00	39.05	1	433	0.23%
2020/06/30	1	38.70	0	0.00	38.70	1	434	0.23%
2020/06/09	1	39.10	2	39.15	38.90	-1	463	-0.22%
2020/06/01	0	0.00	1	38.95	38.90	-1	416	-0.24%
2020/05/29	0	0.00	2	37.95	38.00	-2	400	-0.50%
2020/05/28	0	0.00	2	36.95	37.10	-2	383	-0.52%
2020/05/26	0	0.00	2	35.85	35.85	-2	357	-0.56%
2020/05/25	1	35.30	0	0.00	35.50	1	353	0.28%
2020/05/22	2	35.65	0	0.00	35.70	2	350	0.57%
2020/05/21	1	35.85	3	35.98	36.10	-2	348	-0.57%
2020/05/07	2	35.25	1	35.50	35.50	1	321	0.31%
2020/05/04	1	34.25	1	34.50	34.70	0	308	0.00%
2020/04/30	2	34.50	0	0.00	34.60	2	307	0.65%
2020/04/28	0	0.00	2	33.95	34.30	-2	304	-0.66%
2020/04/24	1	32.30	5	32.40	32.30	-4	303	-1.32%
2020/04/17	0	0.00	1	33.05	32.85	-1	301	-0.33%
2020/04/15	2	32.93	2	32.93	33.00	0	294	0.00%
2020/04/10	1	31.85	0	0.00	31.95	1	292	0.34%
2020/04/09	2	31.60	0	0.00	31.65	2	290	0.69%
2020/04/08	3	31.15	0	0.00	31.30	3	289	1.03%
2020/03/27	1	30.50	0	0.00	30.10	1	284	0.35%
2020/03/19	2.1	26.86	2	26.85	27.00	0.1	274	0.04%
2020/03/06	0	0.00	0.1	33.75	33.55	-0.1	225	-0.05%
2020/02/21	0	0.00	54	35.09	35.15	-54	214	-25.13%
2020/02/20	0	0.00	2.2	35.24	35.10	-2.2	213	-1.01%
2020/02/11	1	34.50	1	34.65	34.20	0	203	0.00%
2020/02/03	1	33.30	1	33.95	34.00	0	216	0.00%
2020/01/30	4	34.73	0	0.00	33.75	4	209	1.91%
2020/01/20	0	0.00	0	36.60	36.45	0	200	0.00%
2020/01/08	1	35.80	0	0.00	35.85	1	200	0.50%
2020/01/02	0	0.00	1	37.30	37.25	-1	202	-0.49%
2019/12/30	1	37.70	1	37.35	37.30	0	199	0.00%
2019/12/23	1	37.15	3	36.97	37.10	-2	190	-1.05%
2019/12/20	1	36.45	1	36.65	36.65	0	184	0.00%
2019/12/18	0	0.00	1	36.55	36.50	-1	184	-0.54%
2019/12/12	3	35.80	0	0.00	35.80	3	181	1.65%
2019/11/27	0	0.00	6	36.60	36.65	-6	191	-3.13%
2019/11/26	0	0.00	2	36.25	36.15	-2	190	-1.05%
2019/11/11	2	35.95	0	0.00	35.85	2	238	0.84%
2019/11/07	0	0.00	1	36.70	36.60	-1	240	-0.42%
2019/11/06	0	0.00	4	37.20	37.15	-4	235	-1.70%
2019/10/25	0	0.00	1	37.30	37.40	-1	300	-0.33%
2019/10/23	0	0.00	0	37.10	37.20	0	334	0.00%
2019/10/18	0	0.00	1	37.55	37.40	-1	374	-0.27%
2019/10/17	1	37.25	1	37.50	37.50	0	381	0.00%
2019/10/14	0	0.00	2	37.23	37.00	-2	396	-0.50%
2019/10/09	3	36.60	2	36.68	36.70	1	394	0.25%
2019/10/08	1	35.85	0	0.00	35.90	1	395	0.25%
2019/10/03	0	0.00	1	36.10	36.20	-1	427	-0.23%
2019/09/24	0	0.00	1	36.85	36.70	-1	516	-0.19%
2019/09/23	2	36.48	0	0.00	36.40	2	537	0.37%
2019/09/10	2	36.05	0	0.00	35.95	2	595	0.34%
2019/09/03	0	0.00	1	36.40	36.40	-1	601	-0.17%
2019/09/02	0	0.00	2	36.23	36.35	-2	605	-0.33%
2019/08/30	5	36.25	0	0.00	36.25	5	611	0.82%
2019/08/29	1	35.80	0	0.00	36.15	1	612	0.16%
2019/08/27	1	35.75	0.4	35.80	35.75	0.6	628	0.10%
2019/08/22	1	36.15	0	0.00	36.10	1	622	0.16%
2019/08/21	3	36.25	0	0.00	36.25	3	616	0.49%
2019/08/20	0	0.00	4	36.40	36.45	-4	613	-0.65%
2019/08/16	1	36.25	0	0.00	36.35	1	609	0.16%
2019/08/14	0	0.00	1	37.00	36.95	-1	604	-0.17%
2019/08/12	1	37.80	0	0.00	37.85	1	595	0.17%
2019/08/07	0	0.00	1	38.50	38.00	-1	608	-0.16%
2019/08/06	1	37.15	0	0.00	37.75	1	606	0.16%
2019/08/05	1	41.10	1	41.15	41.00	0	597	0.00%
2019/08/01	1	42.15	0	0.00	42.00	1	584	0.17%
2019/07/31	1	42.30	1	42.30	42.30	0	575	0.00%
2019/07/29	3	42.85	0	0.00	42.80	3	560	0.53%
2019/07/26	0	0.00	6	42.84	42.65	-6	558	-1.07%
2019/07/25	7	43.79	7	43.42	43.05	0	548	0.00%
2019/07/24	1	44.20	5	44.33	44.20	-4	530	-0.75%
2019/07/22	6	43.50	2	43.45	43.40	4	499	0.80%
2019/07/19	0	0.00	48.4	43.44	43.45	-48.4	495	-9.78%
2019/07/18	3	43.68	33	43.48	43.45	-30	489	-6.13%
2019/07/17	0	0.00	40	42.93	43.00	-40	478	-8.35%
2019/07/16	1	43.05	1	43.05	43.05	0	477	0.00%
2019/07/11	0	0.00	1	43.20	42.90	-1	475	-0.21%
2019/07/10	0	0.00	1	42.95	42.95	-1	475	-0.21%
2019/07/09	1	42.30	2	42.60	42.35	-1	474	-0.21%
2019/07/08	1	43.10	0	0.00	43.35	1	460	0.22%
2019/07/05	4	42.99	1	43.55	42.50	3	451	0.66%
2019/07/04	0	0.00	1	43.10	43.20	-1	434	-0.23%
2019/07/03	2.3	42.99	1	42.90	43.00	1.3	441	0.29%
2019/07/01	2	42.00	0	0.00	41.95	2	428	0.47%
2019/06/28	2	42.03	0	0.00	41.95	2	422	0.47%
2019/06/27	2	41.25	0	0.00	42.10	2	400	0.50%
2019/06/24	2	40.30	0	0.00	40.45	2	361	0.55%
2019/06/20	0	0.00	2	40.20	40.25	-2	361	-0.55%
2019/06/17	0	0.00	2	40.50	40.35	-2	369	-0.54%
2019/06/14	1	40.25	1	40.40	40.35	0	369	0.00%
2019/06/13	12	40.10	0	0.00	39.90	12	363	3.30%
2019/06/12	0	0.00	2	40.00	40.00	-2	365	-0.55%
2019/06/10	2	40.20	0	0.00	40.15	2	372	0.54%
2019/06/06	2	40.05	1	40.40	40.10	1	382	0.26%
2019/06/03	0	0.00	2	40.33	40.45	-2	380	-0.53%
2019/05/31	0	0.00	1	39.90	39.85	-1	385	-0.26%
2019/05/23	1	39.65	1	39.35	39.35	0	428	0.00%
2019/05/21	1	39.05	1	39.20	39.45	0	435	0.00%
2019/05/20	4	39.50	0	0.00	39.20	4	436	0.92%
2019/05/16	0	0.00	1	40.40	39.90	-1	450	-0.22%
2019/05/13	1	38.95	0	0.00	39.00	1	463	0.22%
2019/05/09	8	40.40	3	40.35	40.00	5	461	1.08%
2019/05/08	2	39.28	1	39.30	39.40	1	447	0.22%
2019/05/06	1	39.30	12	39.50	39.35	-11	458	-2.40%
2019/05/02	0	0.00	2	39.50	39.80	-2	457	-0.44%
2019/04/30	0	0.00	8	39.74	39.40	-8	473	-1.69%
2019/04/29	0	0.00	5	39.85	39.80	-5	475	-1.05%
2019/04/25	0	0.00	5	39.88	40.00	-5	479	-1.04%
2019/04/24	0	0.00	2	40.00	39.85	-2	484	-0.41%
2019/04/23	0	0.00	2	40.15	40.00	-2	486	-0.41%
2019/04/22	2	40.10	0	0.00	39.90	2	488	0.41%
2019/04/18	0	0.00	7	40.05	39.90	-7	502	-1.39%
2019/04/16	0	0.00	3	39.52	39.70	-3	525	-0.57%
2019/04/15	1	39.75	5	39.90	39.80	-4	522	-0.77%
2019/04/10	2	41.15	0	0.00	40.90	2	513	0.39%
2019/04/09	1	40.30	0	0.00	41.15	1	509	0.20%
2019/04/08	2	40.20	5	40.50	40.20	-3	492	-0.61%
2019/04/03	0	0.00	6	39.61	40.10	-6	486	-1.23%
2019/04/02	0	0.00	2	39.00	38.90	-2	474	-0.42%
2019/04/01	1	38.95	12	38.95	38.95	-11	470	-2.34%
2019/03/28	1	38.85	0	0.00	38.90	1	471	0.21%
2019/03/21	1	39.60	1	39.85	39.80	0	476	0.00%
2019/03/19	1	38.90	0	0.00	39.00	1	468	0.21%
2019/03/15	1	38.50	15	38.58	38.55	-14	467	-2.99%
2019/03/14	7	38.54	0	0.00	38.30	7	467	1.50%
2019/03/13	6	38.96	0	0.00	39.00	6	457	1.31%
2019/03/12	6	39.14	0	0.00	39.15	6	455	1.32%
2019/03/11	0	39.65	0	0.00	39.45	0	447	0.00%
2019/03/08	1	38.80	1	38.80	39.30	0	447	0.00%
2019/03/07	3	39.28	5	39.79	39.00	-2	450	-0.44%
2019/03/06	1	40.40	3	40.05	39.85	-2	445	-0.45%
2019/03/05	2	39.58	7	39.53	39.85	-5	433	-1.15%
2019/02/27	4	38.08	0	0.00	38.15	4	407	0.98%
2019/02/26	7	38.16	5	38.20	38.20	2	402	0.50%
2019/02/25	0	38.70	0	0.00	38.70	0	394	0.00%
2019/02/22	6	38.55	0	0.00	38.70	6	391	1.53%
2019/02/20	0	0.00	1	38.60	38.45	-1	384	-0.26%
2019/02/18	6	38.97	1	38.90	38.80	5	380	1.32%
2019/02/15	1	38.05	1	38.45	38.85	0	375	0.00%
2019/02/14	2	37.85	1	37.85	37.95	1	363	0.28%
2019/02/13	1	38.35	0	0.00	38.55	1	364	0.27%
2019/01/28	5	36.80	0	0.00	36.65	5	333	1.50%
2019/01/25	5	36.00	0	0.00	36.40	5	337	1.48%
2019/01/24	1	35.95	0	0.00	36.00	1	354	0.28%
2019/01/23	5	35.70	0	0.00	35.75	5	354	1.41%
2019/01/18	0	0.00	3	34.65	34.65	-3	343	-0.87%
2019/01/15	1	34.80	2	34.78	34.60	-1	333	-0.30%
2019/01/09	0	0.00	4	34.16	34.75	-4	308	-1.30%
2019/01/04	0	0.00	149	31.48	31.70	-149	280	-53.11%	大賣/鉅額交易
2019/01/03	0	0.00	100	32.37	32.25	-100	290	-34.43%
2019/01/02	0	0.00	100	32.52	32.70	-100	291	-34.28%
2018/12/26	1	32.80	0	0.00	32.60	1	301	0.33%
2018/12/25	3	32.75	0	0.00	32.80	3	312	0.96%
2018/12/21	3	33.55	0	0.00	33.80	3	324	0.92%
2018/12/20	6	34.48	4	35.00	34.50	2	321	0.62%
2018/12/19	0	0.00	1	34.15	34.35	-1	310	-0.32%
2018/12/18	3	33.83	0	0.00	33.90	3	306	0.98%
2018/12/13	0	0.00	2	33.48	33.55	-2	304	-0.66%
2018/12/12	1	33.30	1	33.40	33.30	0	304	0.00%
2018/12/11	1	33.10	1	33.40	33.15	0	302	0.00%
2018/11/29	1	32.65	0	0.00	32.45	1	302	0.33%
2018/11/26	1	31.55	0	0.00	31.75	1	296	0.34%
2018/11/22	0	0.00	4	32.00	31.90	-4	300	-1.33%
2018/11/19	0	0.00	3	32.00	32.20	-3	304	-0.99%
2018/11/16	0	0.00	1	32.15	31.95	-1	303	-0.33%
2018/11/15	0	0.00	1	32.10	31.90	-1	303	-0.33%
2018/11/14	1	31.85	0	0.00	32.05	1	304	0.33%
2018/11/09	1	31.75	0	0.00	31.45	1	301	0.33%
2018/11/06	1	31.80	0	0.00	31.50	1	332	0.30%
2018/11/02	0	0.00	1	32.15	31.60	-1	333	-0.30%
2018/11/01	1	31.55	0	0.00	31.55	1	337	0.30%
2018/10/31	2	32.45	0	0.00	32.50	2	330	0.60%
2018/10/25	1	34.30	0	0.00	34.00	1	328	0.30%
2018/10/16	0	0.00	6	36.08	36.05	-6	333	-1.80%
2018/10/15	0	0.00	7	35.95	36.00	-7	333	-2.10%
2018/10/12	0	0.00	11	35.69	35.95	-11	333	-3.30%
2018/10/05	0	0.00	3	38.90	38.75	-3	314	-0.95%
2018/10/03	0	0.00	8	40.14	40.00	-8	308	-2.59%
2018/10/02	0	0.00	2	39.40	39.80	-2	298	-0.67%
2018/10/01	3	38.57	0	0.00	39.20	3	290	1.03%
2018/09/20	0	0.00	1	38.20	38.05	-1	294	-0.34%
2018/09/18	0	0.00	2	37.95	38.05	-2	293	-0.68%
2018/09/12	1	37.65	0	0.00	37.70	1	295	0.34%
2018/09/11	2	38.00	1	38.00	37.95	1	293	0.34%
2018/09/10	0	0.00	1	37.85	37.40	-1	289	-0.35%
2018/08/30	0	0.00	1	38.90	38.65	-1	315	-0.32%
2018/08/23	1	37.90	0	0.00	37.70	1	408	0.24%
2018/08/22	0	0.00	5	38.00	37.90	-5	425	-1.18%
2018/08/21	0	0.00	15	37.97	38.10	-15	435	-3.44%
2018/08/15	2	37.85	0	0.00	37.90	2	540	0.37%
2018/08/14	0	0.00	1	38.45	37.90	-1	535	-0.19%
2018/08/13	6	39.05	0	0.00	38.60	6	536	1.12%
2018/08/08	1	40.15	2	40.15	40.05	-1	534	-0.19%
2018/08/07	1	42.05	2	42.60	42.20	-1	530	-0.19%
2018/07/31	0	0.00	5	42.80	42.80	-5	583	-0.86%
2018/07/30	10	42.70	1	42.20	42.55	9	595	1.51%
2018/07/26	1	41.90	10	42.10	41.90	-9	592	-1.52%
2018/07/25	5	41.90	2	42.10	41.95	3	599	0.50%
2018/07/24	5	41.91	0	0.00	42.05	5	600	0.83%
2018/07/20	1	41.90	2	41.85	42.10	-1	607	-0.16%
2018/07/16	0	0.00	1	41.50	41.50	-1	623	-0.16%
2018/07/10	0	0.00	1	40.30	40.40	-1	635	-0.16%
2018/07/06	2	40.25	1	40.30	40.30	1	639	0.16%
2018/07/05	1	40.70	0	0.00	40.50	1	639	0.16%
2018/07/03	5	41.55	0	0.00	41.35	5	646	0.77%
2018/07/02	0	0.00	15	42.27	41.85	-15	650	-2.30%
2018/06/29	2	42.00	0	0.00	42.30	2	659	0.30%
2018/06/27	0	0.00	1	42.05	42.20	-1	666	-0.15%
2018/06/25	0	0.00	2	42.40	42.30	-2	666	-0.30%
2018/06/21	2	43.10	0	0.00	43.20	2	668	0.30%
2018/06/14	5	43.55	0	0.00	43.50	5	675	0.74%
2018/06/13	1	44.20	0	0.00	44.10	1	671	0.15%
2018/06/12	0	0.00	1	44.50	44.40	-1	678	-0.15%
2018/06/11	5	43.74	0	0.00	44.00	5	681	0.73%
2018/06/08	2	44.50	0	0.00	44.25	2	680	0.29%
2018/06/07	5	44.97	0	0.00	44.70	5	673	0.74%
2018/06/06	0	0.00	1	46.10	45.40	-1	665	-0.15%
2018/06/05	2	46.05	4	46.09	45.80	-2	657	-0.30%
2018/06/04	4	45.01	0	0.00	45.05	4	640	0.62%
2018/06/01	2	44.90	0	0.00	45.30	2	645	0.31%
2018/05/31	0	0.00	3	46.13	45.65	-3	638	-0.47%
2018/05/30	2	45.40	0	0.00	45.00	2	604	0.33%
2018/05/29	0	0.00	3	45.00	44.65	-3	587	-0.51%
2018/05/25	0	0.00	5	45.45	44.90	-5	569	-0.88%
2018/05/24	6	44.43	7	44.66	44.35	-1	539	-0.19%
2018/05/23	0	0.00	2	42.95	42.90	-2	496	-0.40%
2018/05/21	1	42.70	0	0.00	42.65	1	489	0.20%
2018/05/16	0	0.00	10	41.09	41.45	-10	497	-2.01%
2018/05/15	2	39.95	0	0.00	40.35	2	504	0.40%
2018/05/14	5	39.95	3	40.05	40.05	2	537	0.37%
2018/05/11	7	41.34	27	41.26	41.00	-20	526	-3.80%
2018/05/10	1	41.95	0	0.00	41.95	1	509	0.20%
2018/05/09	5	42.05	2	42.40	42.15	3	503	0.60%
2018/05/08	0	44.65	0	0.00	44.60	0	486	0.00%
2018/05/07	0	0.00	2	44.80	45.00	-2	502	-0.40%
2018/04/27	2	42.40	0	0.00	42.35	2	544	0.37%
2018/04/26	2	42.95	0	0.00	42.30	2	555	0.36%
2018/04/24	0	0.00	1	42.70	42.80	-1	581	-0.17%
2018/04/23	2	43.80	0	0.00	43.75	2	588	0.34%
2018/04/20	3	44.20	0	0.00	44.15	3	596	0.50%
2018/04/18	0	0.00	1	44.15	44.10	-1	674	-0.15%
2018/04/17	2	44.13	7	44.15	44.10	-5	727	-0.69%
2018/04/16	1	44.65	0.1	44.90	44.50	0.9	756	0.12%
2018/04/12	0	0.00	2	45.40	45.50	-2	842	-0.24%
2018/04/03	2	45.85	0	0.00	45.85	2	937	0.21%
2018/04/02	6	46.28	2	46.35	46.40	4	941	0.43%
2018/03/30	3	45.20	0	0.00	45.05	3	946	0.32%
2018/03/28	0	0.00	1	45.35	45.15	-1	961	-0.10%
2018/03/26	2	45.10	0	0.00	45.10	2	985	0.20%
2018/03/23	1	45.00	0	0.00	45.20	1	995	0.10%
2018/03/22	1	45.75	0	0.00	45.50	1	1,017	0.10%
2018/03/21	3	45.50	0	0.00	45.70	3	1,034	0.29%
2018/03/19	0	0.00	1	45.00	45.05	-1	1,114	-0.09%
2018/03/16	3	44.90	0	0.00	44.80	3	1,131	0.27%
2018/03/15	1	45.05	2	45.10	45.10	-1	1,127	-0.09%
2018/03/08	0	0.00	1	46.50	46.30	-1	1,162	-0.09%
2018/03/07	0	0.00	3	45.57	45.45	-3	1,155	-0.26%
2018/03/01	1	44.65	1	44.65	44.65	0	1,155	0.00%
2018/02/27	3	44.60	0	0.00	44.50	3	1,159	0.26%
2018/02/22	3	43.87	0	0.00	44.20	3	1,153	0.26%
2018/02/12	1	43.55	0	0.00	43.55	1	1,146	0.09%
2018/02/09	4	42.63	2	42.95	43.25	2	1,139	0.18%
2018/02/07	2	44.28	0	0.00	44.25	2	1,122	0.18%
2018/02/06	3	44.78	20	45.16	43.40	-17	1,109	-1.53%
2018/02/05	1	46.80	0	0.00	46.80	1	1,072	0.09%
2018/02/02	2	47.35	0	0.00	47.75	2	1,071	0.19%
2018/02/01	15	47.49	2	47.50	47.35	13	1,089	1.19%
2018/01/30	1	47.70	0	0.00	47.70	1	1,094	0.09%
2018/01/26	2	48.50	1	48.45	48.40	1	1,098	0.09%
2018/01/23	3	49.02	0	0.00	48.95	3	1,126	0.27%
2018/01/22	10	50.00	0	0.00	49.80	10	1,107	0.90%
2018/01/19	2	50.30	0	0.00	50.30	2	1,102	0.18%
2018/01/18	8	50.64	2	50.80	50.30	6	1,100	0.54%
2018/01/17	3	51.17	6	51.02	50.80	-3	1,094	-0.27%
2018/01/16	0	0.00	2	51.60	51.20	-2	1,098	-0.18%
2018/01/15	1	52.10	12	52.03	51.50	-11	1,097	-1.00%
2018/01/12	4	52.50	1	52.40	52.20	3	1,091	0.27%
2018/01/11	32	51.87	16	51.76	51.40	16	1,060	1.51%
2018/01/10	5	51.52	1	51.10	51.30	4	1,019	0.39%
2018/01/09	2	52.15	4	52.20	51.90	-2	993	-0.20%
2018/01/08	1	52.20	2	52.20	51.80	-1	972	-0.10%
2018/01/05	4	51.05	0	0.00	50.60	4	921	0.43%
2018/01/04	1	50.20	0	0.00	51.00	1	921	0.11%
2018/01/03	3	50.93	24	51.22	50.70	-21	907	-2.32%
2018/01/02	0	0.00	15	49.85	50.00	-15	845	-1.77%