千附 (8383)-台新券商分點個股進出

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
39.90
漲跌
▼0.10
漲幅
-0.25%
成交量
499張
產業
上櫃其他電子類股
264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－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	40.00	11	40.20	39.90	-10	1,017	-0.98%
2024/05/02	0	0.00	1	40.00	40.00	-1	1,010	-0.10%
2024/04/29	1	40.85	7	40.79	40.85	-6	993	-0.60%
2024/04/26	2	40.68	3	41.07	40.60	-1	985	-0.10%
2024/04/25	3.1	41.55	4	41.68	41.35	-0.9	972	-0.09%
2024/04/24	5	41.16	8	41.31	41.85	-3	961	-0.31%
2024/04/23	6	41.92	3	41.53	41.45	3	945	0.32%
2024/04/22	67.1	41.15	22	41.00	40.75	45.1	918	4.91%
2024/04/19	41	44.08	17.5	43.24	42.25	23.5	883	2.66%
2024/04/18	54.5	44.23	61.5	43.65	43.65	-7	766	-0.91%
2024/04/17	2	41.23	16	41.26	41.80	-14	600	-2.33%
2024/04/16	0.1	40.40	2	40.40	40.15	-1.9	586	-0.32%
2024/04/15	7	41.76	2	41.65	41.40	5	579	0.86%
2024/04/12	10	41.98	0	0.00	41.75	10	567	1.76%
2024/04/11	6	41.53	0	0.00	41.45	6	556	1.08%
2024/04/10	72.5	42.49	78.5	42.48	41.80	-6.1	546	-1.11%
2024/04/09	20	40.88	0	0.00	41.15	20	469	4.26%
2024/04/08	0	0.00	15	41.45	41.50	-15	463	-3.24%
2024/04/03	0.1	40.90	0	0.00	40.60	0.1	454	0.02%
2024/04/01	1	40.90	5	40.65	41.15	-4	450	-0.89%
2024/03/29	0	0.00	0	40.80	40.95	0	445	0.00%
2024/03/28	8.1	41.51	0.1	41.90	41.00	8	439	1.81%
2024/03/27	11	41.66	3	41.50	41.80	8	426	1.88%
2024/03/26	0	0.00	2	41.35	41.10	-2	395	-0.51%
2024/03/25	1	40.90	0	0.00	40.80	1	381	0.26%
2024/03/22	2	40.98	1	41.25	40.50	1	374	0.27%
2024/03/21	6	40.76	8	40.69	40.70	-2	368	-0.54%
2024/03/20	1	40.05	6.4	40.18	40.10	-5.4	359	-1.51%
2024/03/19	0	0.00	3	40.68	40.50	-3	356	-0.84%
2024/03/15	0	0.00	2	39.45	39.50	-2	338	-0.59%
2024/03/14	0	0.00	1	39.80	39.50	-1	337	-0.30%
2024/03/13	0	0.00	1	39.30	39.50	-1	336	-0.30%
2024/03/11	0	39.40	0	0.00	39.55	0	335	0.00%
2024/03/08	0	0.00	8	39.46	39.30	-8	333	-2.40%
2024/03/07	0	0.00	1	40.20	39.95	-1	325	-0.31%
2024/03/06	0	40.50	0	0.00	40.45	0	317	0.00%
2024/03/05	1	40.50	22	40.75	40.50	-21	312	-6.72%
2024/03/04	5.3	42.44	102.5	42.52	41.70	-97.2	300	-32.38%	大賣/
2024/03/01	7	41.33	11	41.69	41.30	-4	244	-1.64%
2024/02/29	16	41.43	18	41.49	41.30	-2	223	-0.90%
2024/02/27	5	39.64	0	0.00	39.55	5	175	2.85%
2024/02/26	22	40.46	3	40.03	40.15	19	167	11.35%
2024/02/23	1	38.95	0	0.00	38.95	1	144	0.69%
2024/02/22	2	39.00	2	39.00	38.70	0	143	0.00%
2024/02/21	5	39.01	11	38.95	39.00	-6	140	-4.27%
2024/02/19	10	38.55	0	0.00	38.60	10	129	7.71%
2024/02/16	1	38.00	0	0.00	38.30	1	125	0.79%
2024/02/15	1	38.30	0	0.00	38.00	1	124	0.80%
2024/02/05	0	0.00	7	37.90	37.85	-7	122	-5.69%
2024/02/02	0	0.00	5	37.90	37.85	-5	122	-4.07%
2024/02/01	2	38.25	0	0.00	37.95	2	122	1.64%
2024/01/31	0	0.00	2	38.48	38.05	-2	119	-1.67%
2024/01/26	1	37.60	0	0.00	37.60	1	110	0.91%
2024/01/22	3	37.73	0	0.00	37.70	3	110	2.72%
2024/01/19	0	38.40	1	37.95	37.90	-1	110	-0.91%
2024/01/18	2	37.43	0	0.00	37.40	2	108	1.84%
2024/01/16	2	37.65	4	37.55	37.65	-2	106	-1.88%
2024/01/15	1	37.70	0	0.00	37.70	1	106	0.94%
2024/01/12	3	37.45	0	0.00	37.50	3	108	2.76%
2024/01/11	0	0.00	1	37.35	37.40	-1	108	-0.92%
2024/01/10	0	0.00	1.1	37.37	37.40	-1.1	110	-0.99%
2024/01/04	1	38.15	0	0.00	38.05	1	107	0.93%
2023/12/29	0	0.00	1	38.10	38.10	-1	106	-0.94%
2023/12/28	1	38.00	1	38.20	38.00	0	106	0.00%
2023/12/27	0	38.00	0	0.00	37.95	0	106	0.00%
2023/12/26	1	37.95	0	0.00	37.95	1	107	0.93%
2023/12/25	2	37.98	1	38.00	37.95	1	106	0.94%
2023/12/20	1	38.30	1	38.30	38.25	0	107	0.00%
2023/12/19	2	38.73	0	0.00	38.50	2	106	1.87%
2023/12/18	0	0.00	3	38.57	38.80	-3	106	-2.82%
2023/12/15	0	0.00	1	38.50	38.30	-1	104	-0.96%
2023/12/14	0	0.00	1	38.25	38.20	-1	103	-0.96%
2023/12/13	0	0.00	1	38.10	38.05	-1	102	-0.98%
2023/12/11	1	38.00	1	38.45	38.00	0	102	0.00%
2023/12/06	2	38.15	0	0.00	38.00	2	104	1.92%
2023/12/05	0	0.00	12	38.25	38.20	-12	103	-11.57%
2023/12/04	0	0.00	1	38.35	38.35	-1	105	-0.95%
2023/11/29	0	0.00	4	38.20	38.20	-4	104	-3.83%
2023/11/28	0	0.00	11	38.30	38.35	-11	106	-10.31%
2023/11/27	4	38.40	0	0.00	38.25	4	111	3.60%
2023/11/24	0	0.00	1	38.40	38.25	-1	112	-0.89%
2023/11/22	1	37.90	1	38.10	37.95	0	123	0.00%
2023/11/21	4	37.85	1	38.10	37.85	3	126	2.37%
2023/11/20	1	37.50	3	37.93	37.65	-2	129	-1.55%
2023/11/17	0.5	37.50	0	0.00	37.40	0.5	128	0.39%
2023/11/16	0	0.00	9	37.45	37.40	-9	129	-6.96%
2023/11/15	54	37.30	2	37.20	37.30	52	129	40.05%
2023/11/14	0	0.00	1	37.10	37.00	-1	130	-0.76%
2023/11/10	2	37.30	1	37.10	37.15	1	135	0.74%
2023/11/09	1	37.50	0	0.00	37.50	1	143	0.70%
2023/11/08	5	37.75	4	37.76	37.60	1	149	0.67%
2023/11/07	1	37.60	2	37.68	37.75	-1	151	-0.66%
2023/11/06	2	37.45	0	0.00	37.40	2	154	1.30%
2023/11/02	0	37.25	0	38.30	37.20	0	155	0.00%
2023/10/31	2	37.05	0	0.00	37.00	2	157	1.27%
2023/10/27	1	37.40	0	0.00	37.15	1	161	0.62%
2023/10/24	1	37.30	0	0.00	37.05	1	173	0.58%
2023/10/20	2	36.53	0	0.00	37.20	2	177	1.12%
2023/10/18	1	37.00	0	0.00	37.00	1	179	0.56%
2023/10/17	1	37.20	0	0.00	37.15	1	179	0.56%
2023/10/16	1	37.30	0	0.00	37.20	1	180	0.55%
2023/10/12	0	0.00	3	37.50	37.40	-3	192	-1.56%
2023/10/11	1	37.50	1	37.80	37.40	0	197	0.00%
2023/10/05	2	37.15	0	0.00	37.40	2	215	0.94%
2023/10/04	2	37.28	0	0.00	37.15	2	223	0.89%
2023/10/03	1	37.45	0	0.00	37.30	1	231	0.43%
2023/10/02	0	37.70	0	0.00	37.40	0	235	0.00%
2023/09/26	0	0.00	2	37.40	37.30	-2	251	-0.80%
2023/09/20	11	37.77	1	37.95	37.50	10	261	3.82%
2023/09/13	1	37.50	5	37.70	37.50	-4	276	-1.45%
2023/09/12	5	37.61	1	37.55	37.55	4	277	1.44%
2023/09/11	5	37.75	8	37.81	37.65	-3	280	-1.07%
2023/09/08	3	37.55	15	37.85	38.15	-12	283	-4.24%
2023/09/07	6	37.78	0	0.00	37.85	6	283	2.12%
2023/09/05	1	38.35	0	0.00	38.45	1	301	0.33%
2023/09/04	4	38.81	0	0.00	38.75	4	303	1.32%
2023/09/01	1	38.90	1	39.25	38.85	0	307	0.00%
2023/08/31	3	38.95	3	39.12	38.85	0	307	0.00%
2023/08/30	3	38.48	2	38.43	38.75	1	307	0.33%
2023/08/29	3	38.18	1	38.45	38.30	2	309	0.65%
2023/08/28	8	38.36	7	38.68	38.30	1	311	0.32%
2023/08/25	0	0.00	2	38.00	37.85	-2	302	-0.66%
2023/08/24	6	37.00	0	0.00	37.00	6	302	1.98%
2023/08/23	2	37.25	0	0.00	37.50	2	301	0.66%
2023/08/22	7	37.35	1	37.40	37.25	6	306	1.96%
2023/08/21	1	37.50	0	0.00	37.75	1	310	0.32%
2023/08/18	10	38.15	0	0.00	38.00	10	314	3.18%
2023/08/16	7	36.69	1	36.75	37.15	6	317	1.89%
2023/08/15	15.1	37.33	2	36.95	37.00	13.1	324	4.04%
2023/08/14	13.1	37.72	22	37.56	37.95	-8.9	321	-2.77%
2023/08/11	1	38.00	0	0.00	38.00	1	320	0.31%
2023/08/10	2	38.08	0	0.00	38.05	2	322	0.62%
2023/08/09	6.2	38.51	11	38.50	38.45	-4.8	321	-1.49%
2023/08/08	0	0.00	9	38.88	38.80	-9	325	-2.77%
2023/08/07	0	0.00	5	38.83	38.90	-5	338	-1.48%
2023/08/04	0	0.00	0.1	38.70	38.70	-0.1	342	-0.02%
2023/08/01	0	0.00	1	39.00	39.00	-1	364	-0.27%
2023/07/28	7	38.35	0	0.00	38.35	7	378	1.85%
2023/07/27	11	38.37	0	0.00	38.55	11	396	2.77%
2023/07/26	10	38.47	0	0.00	38.55	10	407	2.46%
2023/07/25	10	38.41	0	0.00	38.55	10	440	2.27%
2023/07/24	10	38.47	0	0.00	38.45	10	461	2.17%
2023/07/21	6	38.94	0	0.00	38.95	6	497	1.21%
2023/07/20	0	0.00	10	38.86	39.00	-10	575	-1.74%
2023/07/18	6	38.61	15	38.43	38.40	-9	600	-1.50%
2023/07/17	4	38.89	18	38.85	38.95	-14	627	-2.23%
2023/07/14	13	39.05	6	39.18	39.05	7	648	1.08%
2023/07/13	3	39.13	10	39.04	39.05	-7	704	-0.99%
2023/07/12	2	39.48	20	39.49	39.35	-18	783	-2.30%
2023/07/11	2	41.73	18	41.72	41.70	-16	928	-1.72%
2023/07/10	1.1	41.58	1	41.50	41.45	0.1	1,145	0.01%
2023/07/07	0	41.95	1	41.80	41.75	-1	1,181	-0.08%
2023/07/06	3.1	42.39	8	42.33	41.95	-4.9	1,194	-0.41%
2023/07/05	1	42.35	1	42.35	42.35	0	1,247	0.00%
2023/07/04	2	42.20	0	0.00	42.20	2	1,383	0.14%
2023/07/03	7	42.26	2	42.15	42.15	5	1,427	0.35%
2023/06/30	18	42.12	7.1	42.10	42.10	10.9	1,435	0.76%
2023/06/29	1	42.05	1	41.90	41.95	0	1,450	0.00%
2023/06/28	15	41.97	4	42.00	41.95	11	1,455	0.76%
2023/06/27	11	41.72	0	0.00	41.60	11	1,465	0.75%
2023/06/21	2	41.85	0	0.00	41.90	2	1,498	0.13%
2023/06/20	1	41.75	0	0.00	41.90	1	1,541	0.06%
2023/06/19	0	0.00	1.1	41.52	41.70	-1.1	1,549	-0.07%
2023/06/16	0	0.00	2	41.30	41.15	-2	1,560	-0.13%
2023/06/15	0	0.00	10.3	41.12	41.25	-10.3	1,606	-0.64%
2023/06/13	0	0.00	0.1	41.30	40.95	-0.1	1,617	0.00%
2023/06/12	1	40.60	6	40.65	40.65	-5	1,640	-0.30%
2023/06/09	0	0.00	3	41.15	41.20	-3	1,653	-0.18%
2023/06/08	9	41.83	0	0.00	41.75	9	1,654	0.54%
2023/06/07	5	42.35	0	0.00	41.80	5	1,673	0.30%
2023/06/06	2	41.88	0	0.00	41.75	2	1,702	0.12%
2023/06/05	10	42.14	0	0.00	41.90	10	1,748	0.57%
2023/06/02	1	41.80	0	0.00	41.80	1	1,759	0.06%
2023/06/01	27	41.77	0	0.00	41.85	27	1,783	1.51%
2023/05/31	0	0.00	1	41.95	41.95	-1	1,796	-0.06%
2023/05/30	1	41.70	2	41.58	41.40	-1	1,806	-0.06%
2023/05/29	1	41.45	5	41.71	41.70	-4	1,819	-0.22%
2023/05/26	0	0.00	0.2	41.60	41.25	-0.2	1,846	-0.01%
2023/05/25	1	41.90	0	0.00	41.85	1	1,958	0.05%
2023/05/23	2	42.28	0	0.00	42.30	2	2,072	0.10%
2023/05/19	0	0.00	8	42.98	42.20	-8	2,248	-0.36%
2023/05/18	0	0.00	10	41.96	41.95	-10	2,240	-0.45%
2023/05/17	1	42.15	1	42.10	42.00	0	2,239	0.00%
2023/05/16	2	41.38	2	41.45	41.50	0	2,239	0.00%
2023/05/15	3	41.50	1	41.35	41.45	2	2,248	0.09%
2023/05/12	1	41.40	0	0.00	41.65	1	2,288	0.04%
2023/05/11	1	41.50	4	41.66	41.25	-3	2,285	-0.13%
2023/05/10	1	42.55	0	0.00	42.50	1	2,273	0.04%
2023/05/09	1	42.40	29	42.46	42.40	-28	2,269	-1.23%
2023/05/08	0	0.00	4	43.88	43.80	-4	2,252	-0.18%
2023/05/05	5	44.02	2	44.08	44.00	3	2,245	0.13%
2023/05/04	0	44.70	8	44.35	44.40	-8	2,238	-0.36%
2023/05/03	1	45.90	12	45.84	44.80	-11	2,231	-0.49%
2023/05/02	1	45.40	9	45.19	45.30	-8	2,213	-0.36%
2023/04/28	12	45.65	5	45.74	45.30	7	2,199	0.32%
2023/04/27	3	45.13	7	44.96	45.30	-4	2,165	-0.18%
2023/04/26	6	44.06	4	44.34	44.90	2	2,141	0.09%
2023/04/25	22	45.69	26	45.17	44.65	-4	2,103	-0.19%
2023/04/21	2	43.58	7	43.56	43.40	-5	2,015	-0.25%
2023/04/20	7	44.48	12	44.83	44.15	-5	1,995	-0.25%
2023/04/19	7	45.59	7	45.46	45.35	0	1,961	0.00%
2023/04/18	7	46.18	6	46.63	45.80	1	1,936	0.05%
2023/04/17	41	46.61	43	46.53	46.90	-2	1,875	-0.11%
2023/04/14	72.2	46.21	46	45.88	46.00	26.2	1,788	1.47%
2023/04/13	136	46.69	153.5	46.46	47.35	-17.5	1,633	-1.07%	大買/大賣/
2023/04/12	6.5	44.82	2	44.93	45.00	4.5	1,408	0.32%
2023/04/11	0	44.35	2	44.35	44.05	-2	1,365	-0.15%
2023/04/10	41	45.25	38	44.63	44.70	3	1,349	0.22%
2023/04/07	125	45.23	83	45.43	44.90	42	1,288	3.26%	大買/
2023/04/06	41	44.68	32	44.64	44.65	9	1,149	0.78%
2023/03/31	8	43.46	4	43.68	43.50	4	1,099	0.36%
2023/03/30	1	43.55	1	43.55	43.50	0	1,086	0.00%
2023/03/29	0	42.42	5	42.05	42.25	-5	1,068	-0.47%
2023/03/28	0	43.66	0	0.00	42.65	0	1,062	0.00%
2023/03/27	21	44.26	24	44.22	44.05	-3	1,047	-0.29%
2023/03/24	0.1	43.60	34	43.58	43.45	-33.9	1,024	-3.31%
2023/03/23	39	44.09	33.2	44.36	43.75	5.8	1,011	0.57%
2023/03/22	2	43.13	1	43.55	43.05	1	968	0.10%
2023/03/21	1	43.50	1	43.70	43.40	0	957	0.00%
2023/03/20	6	44.36	1	44.30	44.10	5	942	0.53%
2023/03/17	1	42.80	30	42.90	43.15	-29	896	-3.23%
2023/03/16	1	43.20	2	42.50	42.35	-1	890	-0.11%
2023/03/15	3	43.12	14	43.14	43.15	-11	880	-1.25%
2023/03/14	20	43.17	11.5	42.70	42.35	8.5	858	0.99%
2023/03/13	0	0.00	6	42.68	42.65	-6	853	-0.70%
2023/03/10	1	43.25	4	42.95	42.85	-3	844	-0.36%
2023/03/09	4	44.21	1	43.90	43.85	3	833	0.36%
2023/03/08	4	44.99	14	45.00	45.10	-10	818	-1.22%
2023/03/07	6	44.61	3	44.53	44.50	3	779	0.39%
2023/03/06	18	44.17	10	44.29	44.15	8	764	1.05%
2023/03/03	1	43.55	4.2	43.62	43.55	-3.2	745	-0.43%
2023/03/02	2	43.30	3	43.55	43.30	-1	772	-0.13%
2023/03/01	34	43.01	10	43.00	43.05	24	760	3.16%
2023/02/24	2.1	43.62	12	43.25	43.45	-9.9	750	-1.32%
2023/02/23	87	44.67	84	44.83	44.15	3	720	0.42%
2023/02/22	22	43.63	109	43.50	43.50	-87	602	-14.44%	大賣/
2023/02/21	124	44.17	114	43.08	43.15	10	546	1.83%	大買/大賣/
2023/02/20	47	43.96	41	44.25	44.05	6	480	1.25%
2023/02/17	19	40.97	37	41.06	40.95	-18	342	-5.25%
2023/02/15	5	40.05	1	39.90	40.05	4	296	1.35%
2023/02/14	0	39.95	0	0.00	40.05	0	292	0.00%
2023/02/13	22	40.26	2	40.00	40.20	20	288	6.94%
2023/02/10	46	40.22	20	40.41	40.10	26	276	9.41%
2023/02/08	15	39.38	0	0.00	39.35	15	230	6.50%
2023/02/06	0	0.00	4	39.54	39.45	-4	229	-1.75%
2023/02/03	5	39.10	1	39.10	39.25	4	227	1.76%
2023/02/02	5	39.20	0	0.00	39.15	5	227	2.19%
2023/02/01	11	39.02	1	39.05	39.10	10	229	4.36%
2023/01/31	2	39.08	0	0.00	39.15	2	227	0.88%
2023/01/30	0	0.00	1	39.00	38.90	-1	226	-0.44%
2023/01/17	5.1	38.45	0	0.00	38.65	5.1	225	2.25%
2023/01/16	15	38.45	0	0.00	38.55	15	225	6.67%
2023/01/13	0	38.60	0	0.00	38.50	0	224	0.00%
2023/01/12	0	38.55	0	0.00	38.50	0	224	0.00%
2023/01/11	0	38.50	1	38.45	38.40	-1	224	-0.45%
2023/01/10	2	38.45	0	0.00	38.45	2	224	0.89%
2023/01/06	3	38.28	3	38.20	38.30	0	225	0.00%
2023/01/05	1	37.85	0	0.00	37.85	1	228	0.44%
2022/12/29	1	37.60	0	0.00	37.60	1	229	0.43%
2022/12/21	3	37.95	0	0.00	38.05	3	231	1.29%
2022/12/20	2	38.23	0	0.00	37.90	2	233	0.86%
2022/12/19	2	38.85	0	0.00	38.70	2	234	0.85%
2022/12/16	2	38.83	1	38.80	38.85	1	234	0.43%
2022/12/15	2	39.28	1	39.25	39.35	1	234	0.43%
2022/12/14	0	38.95	0	0.00	38.90	0	233	0.00%
2022/12/13	0	38.60	3	38.58	38.55	-3	230	-1.30%
2022/12/09	3	38.13	0	0.00	37.90	3	231	1.30%
2022/12/07	0	0.00	1	39.45	38.45	-1	233	-0.43%
2022/12/05	7	40.13	6	40.21	39.25	1	230	0.43%
2022/12/02	2	39.05	0.1	39.05	39.05	1.9	216	0.88%
2022/12/01	1	39.20	0	0.00	39.25	1	214	0.47%
2022/11/30	1	39.10	7.2	39.52	39.05	-6.2	204	-3.04%
2022/11/29	1.5	38.90	2	38.47	38.30	-0.5	187	-0.27%
2022/11/28	1	37.90	0	0.00	37.80	1	179	0.56%
2022/11/25	3	37.90	0	0.00	37.70	3	177	1.69%
2022/11/24	32	37.93	33	40.08	39.10	-1	170	-0.59%
2022/11/23	0	36.85	1	36.80	37.50	-1	127	-0.75%
2022/11/22	12.6	37.30	13	36.90	36.90	-0.4	126	-0.32%
2022/11/18	0	36.20	1	36.10	36.10	-1	121	-0.82%
2022/11/17	2	35.63	0	0.00	35.80	2	120	1.65%
2022/11/15	1	35.30	0	0.00	35.35	1	136	0.73%
2022/11/10	0	35.85	2	35.20	35.15	-2	139	-1.43%
2022/11/09	1	35.30	0	0.00	35.40	1	139	0.72%
2022/11/02	1	34.80	0	0.00	34.85	1	144	0.69%
2022/10/28	0.2	34.05	0	0.00	33.80	0.2	143	0.14%
2022/10/18	0.1	35.50	0	0.00	35.50	0.1	150	0.07%
2022/10/13	0	0.00	3	36.10	35.40	-3	150	-1.99%
2022/10/12	1.1	36.66	0	0.00	36.55	1.1	147	0.74%
2022/10/11	1.1	36.83	2	37.00	36.85	-0.9	146	-0.61%
2022/10/06	0	0.00	6	38.02	38.00	-6	146	-4.10%
2022/10/05	2	38.08	5	38.10	38.15	-3	147	-2.03%
2022/10/04	0	0.00	2	37.85	37.85	-2	148	-1.35%
2022/10/03	0.4	37.80	2	37.75	37.60	-1.6	148	-1.08%
2022/09/29	0	0.00	1	37.60	37.55	-1	147	-0.68%
2022/09/28	1	37.20	3	37.20	37.10	-2	148	-1.35%
2022/09/27	0	0.00	4	37.86	37.90	-4	147	-2.71%
2022/09/26	7	38.10	1	37.70	37.70	6	147	4.06%
2022/09/22	0	0.00	1	38.85	38.95	-1	150	-0.66%
2022/09/16	2	39.20	0	0.00	39.25	2	147	1.36%
2022/09/15	2	39.25	0	0.00	39.30	2	148	1.35%
2022/09/14	0	39.10	0	0.00	39.15	0	149	0.00%
2022/09/13	2	38.75	0	0.00	38.80	2	147	1.35%
2022/09/08	0	39.15	2.5	37.80	38.00	-2.5	150	-1.66%
2022/09/07	0	0.00	3	37.60	37.40	-3	149	-2.01%
2022/09/06	2	37.78	1	37.80	37.80	1	148	0.67%
2022/09/05	1	38.50	0	0.00	38.20	1	147	0.68%
2022/09/02	1	38.85	0.3	38.93	38.75	0.7	146	0.48%
2022/09/01	5	38.90	0	0.00	38.90	5	146	3.41%
2022/08/31	2	39.00	0	0.00	38.95	2	147	1.36%
2022/08/30	4	39.14	0	0.00	39.10	4	147	2.71%
2022/08/25	0	0.00	8	38.88	38.95	-8	148	-5.39%
2022/08/23	1.5	38.80	0	0.00	38.80	1.5	149	1.00%
2022/08/22	5	39.53	1	39.55	39.20	4	146	2.74%
2022/08/19	0.1	38.80	0	0.00	38.65	0.1	134	0.07%
2022/08/18	0	0.00	9	38.42	38.35	-9	134	-6.69%
2022/08/17	0	0.00	3	38.35	38.25	-3	132	-2.26%
2022/08/15	0	0.00	2	38.30	38.20	-2	138	-1.45%
2022/08/09	2	37.35	1	37.20	37.40	1	149	0.67%
2022/07/29	0	0.00	1.1	36.74	36.75	-1.1	236	-0.47%
2022/07/28	1.2	36.53	0	0.00	36.45	1.2	262	0.46%
2022/07/27	2.1	36.45	0	0.00	36.50	2.1	284	0.74%
2022/07/26	3	38.70	0	0.00	38.40	3	311	0.96%
2022/07/22	0	0.00	1	38.40	38.50	-1	316	-0.32%
2022/07/19	7	37.94	0	0.00	38.25	7	325	2.15%
2022/07/18	0	38.10	0	0.00	38.25	0	327	0.00%
2022/07/14	0	0.00	2	37.83	37.95	-2	340	-0.59%
2022/07/12	1	36.90	0	0.00	37.05	1	348	0.29%
2022/07/07	0	37.00	0	0.00	36.85	0	364	0.00%
2022/07/05	0	0.00	1	37.10	37.00	-1	367	-0.27%
2022/07/04	0.1	37.00	0	0.00	36.70	0.1	369	0.02%
2022/07/01	1.1	36.93	0	0.00	36.90	1.1	372	0.28%
2022/06/30	0.1	37.95	4	37.79	37.60	-3.9	369	-1.05%
2022/06/28	0	0.00	1	38.20	38.20	-1	381	-0.26%
2022/06/24	1	37.60	2	37.65	37.80	-1	387	-0.26%
2022/06/22	1	37.65	0	0.00	37.60	1	394	0.25%
2022/06/21	0	0.00	1	38.25	38.15	-1	392	-0.25%
2022/06/20	3	38.37	1	38.45	38.00	2	393	0.51%
2022/06/17	4	38.65	3	38.75	38.85	1	396	0.25%
2022/06/16	0	0.00	1	39.20	38.95	-1	396	-0.25%
2022/06/15	2	38.95	0	0.00	39.00	2	397	0.50%
2022/06/14	1	38.75	5	38.75	39.25	-4	399	-1.00%
2022/06/13	1	39.00	0	0.00	39.00	1	407	0.25%
2022/06/10	1	39.30	1	39.40	39.45	0	413	0.00%
2022/06/09	2	39.40	0	0.00	39.45	2	417	0.48%
2022/06/08	1	39.30	1	39.45	39.45	0	430	0.00%
2022/06/07	1	39.15	1	39.20	39.20	0	467	0.00%
2022/06/06	0	0.00	8	38.89	39.00	-8	474	-1.69%
2022/06/02	0	0.00	15	38.88	38.90	-15	496	-3.02%
2022/06/01	0	0.00	27	39.00	39.05	-27	502	-5.38%
2022/05/26	1	38.70	0	0.00	38.60	1	509	0.20%
2022/05/24	0	0.00	1	38.80	38.80	-1	517	-0.19%
2022/05/23	1	39.15	0	0.00	39.10	1	517	0.19%
2022/05/20	1	38.50	0	0.00	38.60	1	519	0.19%
2022/05/19	2	38.33	0	0.00	38.60	2	519	0.39%
2022/05/18	3	38.88	0	0.00	38.80	3	522	0.57%
2022/05/17	3	38.75	8	38.66	38.90	-5	520	-0.96%
2022/05/16	11	39.07	0	0.00	38.80	11	519	2.12%
2022/05/13	4	39.45	5	39.41	39.65	-1	508	-0.20%
2022/05/12	10	39.87	4	39.61	39.60	6	506	1.19%
2022/05/11	10	39.88	6	39.92	39.85	4	500	0.80%
2022/05/10	19	40.85	4	41.19	41.15	15	488	3.07%
2022/05/09	7	42.16	6	41.86	41.70	1	481	0.21%
2022/05/06	6	42.61	6	42.68	43.00	0	464	0.00%
2022/05/05	2	42.40	13	42.90	42.90	-11	437	-2.51%
2022/05/04	9	42.06	3	42.37	42.30	6	411	1.46%
2022/05/03	12	41.98	14	41.81	41.35	-2	391	-0.51%
2022/04/29	0	0.00	2	41.13	41.15	-2	363	-0.55%
2022/04/28	0	0.00	2	41.20	41.20	-2	363	-0.55%
2022/04/27	0	0.00	1	40.30	40.65	-1	357	-0.28%
2022/04/26	1	40.70	0	0.00	41.00	1	355	0.28%
2022/04/25	2	40.95	1	40.95	40.85	1	356	0.28%
2022/04/22	1	41.45	1	41.20	41.45	0	353	0.00%
2022/04/21	1	41.35	3	41.23	41.35	-2	355	-0.56%
2022/04/20	0	0.00	11	41.12	41.30	-11	354	-3.10%
2022/04/18	0	0.00	10	41.10	41.10	-10	347	-2.88%
2022/04/15	1	41.00	0	0.00	40.95	1	345	0.29%
2022/04/14	1	40.65	0	0.00	40.95	1	340	0.29%
2022/04/08	5	40.15	0	0.00	40.30	5	363	1.38%
2022/04/07	1	40.20	9	40.48	40.30	-8	370	-2.16%
2022/04/06	3	40.73	0	0.00	40.80	3	369	0.81%
2022/04/01	0	0.00	6	41.00	41.15	-6	369	-1.63%
2022/03/31	0	40.90	0	0.00	40.95	0	364	0.00%
2022/03/29	2	40.93	0	0.00	40.90	2	357	0.56%
2022/03/25	2	40.90	7	40.84	41.00	-5	352	-1.42%
2022/03/24	0	40.55	0	0.00	40.70	0	345	0.00%
2022/03/23	0	0.00	1	40.70	40.65	-1	344	-0.29%
2022/03/17	0	0.00	1	40.30	40.10	-1	337	-0.30%
2022/03/16	0	0.00	5	39.95	39.85	-5	336	-1.49%
2022/03/15	0	0.00	2	39.35	39.40	-2	328	-0.61%
2022/03/11	4	39.24	17	39.50	39.50	-13	320	-4.06%
2022/03/10	23	39.62	11	39.49	39.80	12	307	3.90%
2022/03/09	2	40.88	1.1	41.11	40.90	0.9	269	0.32%
2022/03/08	4	40.83	8	40.71	40.60	-4	262	-1.52%
2022/03/07	7	39.97	0	0.00	39.95	7	240	2.91%
2022/03/04	1	40.65	8	40.60	40.60	-7	237	-2.95%
2022/03/02	17	40.20	0	0.00	40.35	17	237	7.16%
2022/03/01	1	40.30	1	40.35	40.35	0	234	0.00%
2022/02/25	1	40.15	5	40.10	40.15	-4	232	-1.74%
2022/02/24	10.1	40.02	0	0.00	40.15	10.1	233	4.33%
2022/02/23	0.2	40.70	0	0.00	40.55	0.2	227	0.09%
2022/02/22	2	40.80	2	40.75	40.45	0	228	0.00%
2022/02/21	2	41.10	0	0.00	41.05	2	226	0.88%
2022/02/18	1	40.95	5	41.12	41.20	-4	227	-1.76%
2022/02/17	0	0.00	2	40.50	40.50	-2	222	-0.90%
2022/02/16	3	40.45	8	40.50	40.45	-5	222	-2.24%
2022/02/15	0	0.00	1	40.30	40.40	-1	221	-0.45%
2022/02/14	1	40.30	0	0.00	40.30	1	226	0.44%
2022/02/08	0	0.00	1	40.35	40.45	-1	244	-0.41%
2022/01/26	0	39.95	0	0.00	39.75	0	251	0.00%
2022/01/25	3	39.65	0	0.00	39.65	3	254	1.18%
2022/01/24	4	39.79	0	0.00	39.90	4	256	1.56%
2022/01/21	8	40.01	0	0.00	40.00	8	260	3.08%
2022/01/20	0	40.35	2	40.50	40.30	-2	262	-0.74%
2022/01/19	0	0.00	7	40.30	40.20	-7	269	-2.60%
2022/01/18	1	40.45	0	0.00	40.20	1	269	0.37%
2022/01/17	6	40.03	0	0.00	40.20	6	267	2.24%
2022/01/14	14	40.10	0	0.00	40.15	14	267	5.24%
2022/01/13	0	0.00	4	40.35	40.30	-4	263	-1.52%
2022/01/11	0	40.95	1	40.45	40.25	-1	260	-0.38%
2022/01/10	3	40.55	3	40.70	40.60	0	258	0.00%
2022/01/07	0	0.00	3	40.90	40.90	-3	257	-1.17%
2022/01/06	0	0.00	1	41.35	41.25	-1	255	-0.39%
2022/01/05	11	41.91	8	42.20	41.70	3	254	1.18%
2022/01/03	1	41.00	3	41.20	41.20	-2	235	-0.85%
2021/12/30	3	41.20	1	41.00	41.20	2	232	0.86%
2021/12/27	0	0.00	2	40.65	40.60	-2	224	-0.89%
2021/12/24	1	40.60	0	0.00	40.55	1	227	0.44%
2021/12/23	0.2	40.40	1	40.35	40.35	-0.8	228	-0.35%
2021/12/22	5	40.20	4	40.35	40.30	1	234	0.43%
2021/12/21	0	0.00	2	40.25	40.20	-2	238	-0.84%
2021/12/20	1	40.10	0	0.00	40.10	1	257	0.39%
2021/12/16	0	0.00	5	40.24	40.25	-5	262	-1.91%
2021/12/14	0	0.00	1	40.20	40.45	-1	262	-0.38%
2021/12/13	5	41.15	0	0.00	40.50	5	260	1.92%
2021/12/10	5	40.25	5	40.45	40.40	0	259	0.00%
2021/12/07	0.3	40.30	1	40.35	40.35	-0.7	261	-0.27%
2021/12/06	2	40.38	8	40.33	40.35	-6	260	-2.30%
2021/12/03	0	0.00	4	40.30	40.25	-4	260	-1.54%
2021/11/30	8	40.34	3	40.47	40.20	5	260	1.92%
2021/11/29	0	0.00	2	39.60	40.10	-2	258	-0.77%
2021/11/26	0	0.00	1.7	40.41	40.30	-1.7	255	-0.65%
2021/11/25	0.3	40.85	0	0.00	40.80	0.3	253	0.12%
2021/11/24	0	0.00	1	41.10	41.05	-1	252	-0.40%
2021/11/23	2	41.50	0	0.00	41.30	2	251	0.79%
2021/11/22	2	41.75	5	41.73	41.80	-3	247	-1.21%
2021/11/19	0.2	41.50	1	41.70	41.70	-0.8	246	-0.34%
2021/11/18	3.1	41.47	7	41.41	41.60	-3.9	244	-1.60%
2021/11/17	1	41.35	0	0.00	41.35	1	240	0.42%
2021/11/16	2.2	40.96	1	41.00	40.95	1.2	238	0.48%
2021/11/12	0	0.00	1	41.10	41.00	-1	237	-0.42%
2021/11/11	10	40.97	0	0.00	41.10	10	237	4.20%
2021/11/10	0	0.00	2	41.10	41.10	-2	239	-0.83%
2021/11/08	3	41.47	1	41.40	41.35	2	230	0.87%
2021/11/05	0	0.00	1	41.15	41.20	-1	228	-0.44%
2021/11/03	2	41.25	0	0.00	41.20	2	227	0.88%
2021/11/02	4	40.98	0	0.00	40.90	4	227	1.76%
2021/11/01	3	41.28	3	41.37	41.20	0	223	0.00%
2021/10/29	1	41.30	6	41.23	41.15	-5	221	-2.25%
2021/10/28	6	41.13	0	0.00	41.20	6	217	2.76%
2021/10/27	8	40.88	8	40.84	41.00	0	210	0.00%
2021/10/22	0	40.45	2	40.20	40.10	-2	222	-0.90%
2021/10/21	10	40.15	0.1	40.25	40.10	9.9	242	4.09%
2021/10/20	1	40.15	0	0.00	40.10	1	251	0.40%
2021/10/18	5	40.05	0	0.00	39.90	5	256	1.95%
2021/10/14	5	40.30	0	0.00	40.20	5	262	1.91%
2021/10/12	0	0.00	31	40.01	40.05	-31	271	-11.42%
2021/10/05	1.1	38.88	0	0.00	38.90	1.1	282	0.39%
2021/10/04	0.2	39.08	0	0.00	38.85	0.2	283	0.07%
2021/10/01	2	39.15	4	39.50	39.20	-2	282	-0.71%
2021/09/30	0	0.00	12	40.13	40.15	-12	280	-4.28%
2021/09/29	3	40.28	2	40.40	40.05	1	280	0.36%
2021/09/28	2	40.55	10.5	40.98	40.75	-8.5	280	-3.03%
2021/09/27	0	0.00	4	40.78	40.70	-4	280	-1.43%
2021/09/24	1.3	39.55	1	39.60	39.70	0.3	269	0.11%
2021/09/23	2	39.48	5	39.54	39.55	-3	283	-1.06%
2021/09/16	3	39.33	0	0.00	39.30	3	304	0.99%
2021/09/15	0	0.00	5	39.45	39.40	-5	306	-1.63%
2021/09/13	1	38.85	0	0.00	39.05	1	306	0.33%
2021/09/09	2	38.65	1	38.70	38.65	1	312	0.32%
2021/09/08	0	0.00	8.1	38.13	38.15	-8.1	313	-2.59%
2021/09/06	1	38.30	5	38.55	38.35	-4	319	-1.25%
2021/09/03	0.2	39.05	0	0.00	38.95	0.2	318	0.06%
2021/09/02	1	39.05	0	0.00	39.15	1	320	0.31%
2021/09/01	1	38.95	0	0.00	38.90	1	324	0.31%
2021/08/31	0	0.00	1	38.45	38.70	-1	325	-0.31%
2021/08/27	1	38.20	0	0.00	38.25	1	336	0.30%
2021/08/23	6	37.56	0	0.00	37.70	6	361	1.66%
2021/08/20	1.1	37.36	0	0.00	37.20	1.1	370	0.30%
2021/08/19	1.1	37.41	0	0.00	37.45	1.1	373	0.29%
2021/08/18	0	0.00	3	37.98	38.05	-3	374	-0.80%
2021/08/17	1	37.85	0	0.00	37.75	1	380	0.26%
2021/08/16	11.2	38.06	2	37.98	38.05	9.2	386	2.38%
2021/08/13	2.1	38.76	0	0.00	38.70	2.1	414	0.51%
2021/08/12	1	39.00	3	39.00	39.10	-2	449	-0.45%
2021/08/11	2	38.85	9	38.88	38.75	-7	497	-1.41%
2021/08/10	2	39.05	9	39.13	39.05	-7	515	-1.36%
2021/08/09	1	39.50	15	39.48	39.50	-14	536	-2.61%
2021/08/06	8.1	39.01	0	0.00	39.05	8.1	545	1.48%
2021/08/04	2	39.10	0	0.00	39.10	2	585	0.34%
2021/08/03	2.1	39.18	0	0.00	39.20	2.1	599	0.35%
2021/08/02	1.1	39.21	0	0.00	39.20	1.1	612	0.18%
2021/07/30	1	39.25	1	39.50	39.20	0	622	0.00%
2021/07/29	9	39.12	0	0.00	39.25	9	628	1.43%
2021/07/28	10	39.24	2	39.05	39.10	8	631	1.27%
2021/07/27	23	41.90	3	41.97	42.00	20	640	3.12%
2021/07/26	4	41.68	11	41.73	41.70	-7	643	-1.09%
2021/07/23	11	41.55	16	41.54	41.55	-5	645	-0.77%
2021/07/22	2	41.38	4	41.53	41.35	-2	659	-0.30%
2021/07/21	9	41.21	4.1	41.20	41.10	5	673	0.73%
2021/07/20	10	41.17	4	41.30	41.30	6	688	0.87%
2021/07/19	19	41.56	0.1	41.90	41.50	18.9	698	2.71%
2021/07/16	5	41.84	17	41.98	42.05	-12	714	-1.68%
2021/07/15	15	41.78	9	41.87	41.80	6	722	0.83%
2021/07/14	2	42.05	3	42.05	41.85	-1	731	-0.14%
2021/07/12	1	41.40	1	41.60	41.40	0	762	0.00%
2021/07/07	1	41.70	0	0.00	41.65	1	888	0.11%
2021/07/05	12	41.85	7	41.71	41.85	5	1,002	0.50%
2021/07/02	1	41.90	2	41.85	41.80	-1	1,040	-0.10%
2021/07/01	2	42.00	16	42.18	41.95	-14	1,079	-1.30%
2021/06/30	22	42.19	5	42.16	42.40	17	1,113	1.53%
2021/06/29	14	41.61	1	41.80	41.65	13	1,130	1.15%
2021/06/28	1	41.35	1.1	41.33	41.30	-0.1	1,158	-0.01%
2021/06/25	6	41.16	0.2	41.30	41.55	5.8	1,213	0.48%
2021/06/24	1	41.05	0	0.00	40.95	1	1,263	0.08%
2021/06/23	0	0.00	1	40.60	40.80	-1	1,296	-0.08%
2021/06/22	1	40.90	0	0.00	40.55	1	1,416	0.07%
2021/06/21	3.1	40.72	0	0.00	40.70	3.1	1,432	0.21%
2021/06/18	5	41.07	1	41.15	41.15	4	1,447	0.28%
2021/06/17	5	41.19	1	41.10	41.15	4	1,491	0.27%
2021/06/16	4	41.10	0	0.00	41.10	4	1,597	0.25%
2021/06/11	1	41.10	0	0.00	41.05	1	1,690	0.06%
2021/06/09	2	41.00	0	0.00	41.00	2	1,756	0.11%
2021/06/08	1	40.65	1	40.65	40.65	0	1,813	0.00%
2021/06/07	0	0.00	3	40.82	40.45	-3	1,840	-0.16%
2021/06/04	4	41.15	2	41.13	40.90	2	1,895	0.11%
2021/06/03	3	41.42	5	41.27	41.30	-2	2,112	-0.09%
2021/06/02	3	41.00	0	0.00	40.95	3	2,125	0.14%
2021/06/01	1	41.00	1	41.15	41.15	0	2,144	0.00%
2021/05/28	0	0.00	1	40.90	41.10	-1	2,249	-0.04%
2021/05/27	0	0.00	1	41.10	40.95	-1	2,324	-0.04%
2021/05/26	2	40.85	0	0.00	41.05	2	2,498	0.08%
2021/05/25	1	40.70	3	41.02	40.85	-2	2,658	-0.08%
2021/05/24	2	40.95	10	41.10	40.95	-8	2,880	-0.28%
2021/05/21	8	41.79	12	41.52	41.65	-4	2,907	-0.14%
2021/05/20	48.2	42.50	48	41.63	40.90	0.2	2,983	0.01%
2021/05/19	17.1	41.99	12	40.80	41.75	5.1	2,963	0.17%
2021/05/18	1	38.40	4	39.11	40.05	-3	2,940	-0.10%
2021/05/17	4	37.74	15	38.17	37.45	-11	2,923	-0.38%
2021/05/14	1.1	39.63	1	39.55	39.30	0.1	2,901	0.00%
2021/05/13	2	38.83	1	39.00	39.40	1	2,892	0.03%
2021/05/12	1	40.25	5	39.51	39.90	-4	2,878	-0.14%
2021/05/11	4.1	41.35	1	42.05	40.85	3.1	2,857	0.11%
2021/05/10	7	42.34	2	42.45	42.00	5	2,851	0.18%
2021/05/07	1	41.60	1	41.80	41.60	0	2,841	0.00%
2021/05/06	1	41.40	0.2	41.70	41.60	0.8	2,836	0.03%
2021/05/05	2	40.90	0	0.00	40.75	2	2,831	0.07%
2021/05/04	3	40.22	18	40.15	40.60	-15	2,827	-0.53%
2021/05/03	2	41.73	5	41.51	41.30	-3	2,808	-0.11%
2021/04/29	8	42.44	5	42.41	42.35	3	2,789	0.11%
2021/04/28	14	42.40	14	42.35	42.40	0	2,786	0.00%
2021/04/27	13	42.97	10	42.69	42.65	3	2,779	0.11%
2021/04/26	9	43.09	2	43.10	43.10	7	2,768	0.25%
2021/04/23	7	43.14	3	43.22	43.30	4	2,756	0.15%
2021/04/22	8.3	43.68	2	44.10	43.25	6.3	2,749	0.23%
2021/04/21	2	44.38	2	44.20	44.10	0	2,729	0.00%
2021/04/20	1	43.95	12	44.12	44.05	-11	2,723	-0.40%
2021/04/19	8	43.94	13	43.91	43.95	-5	2,718	-0.18%
2021/04/16	0	0.00	6	44.08	44.40	-6	2,698	-0.22%
2021/04/15	13	44.05	5	44.06	43.80	8	2,688	0.30%
2021/04/14	5.9	43.88	24	43.45	43.35	-18.1	2,670	-0.68%
2021/04/13	27	45.44	33	45.30	44.00	-6	2,638	-0.23%
2021/04/12	23	44.89	19	45.46	46.25	4	2,577	0.16%
2021/04/09	15	44.65	10	44.71	44.25	5	2,525	0.20%
2021/04/08	11.5	45.75	15	45.85	45.65	-3.5	2,479	-0.14%
2021/04/07	8.2	46.82	19	47.15	46.55	-10.8	2,449	-0.44%
2021/04/06	23	46.82	11	46.96	46.65	12	2,412	0.50%
2021/04/01	9	46.57	5	46.71	46.45	4	2,372	0.17%
2021/03/31	31	46.27	5	46.37	46.30	26	2,340	1.11%
2021/03/30	46	47.18	63	46.87	46.55	-17	2,302	-0.74%
2021/03/29	17	46.52	13	46.58	46.85	4	2,248	0.18%
2021/03/26	10	46.17	10	46.11	46.15	0	2,198	0.00%
2021/03/25	357.5	46.09	382	46.16	45.60	-24.5	2,169	-1.13%	大買/大賣/
2021/03/24	13	44.61	2	44.65	44.70	11	2,058	0.53%
2021/03/23	12	44.97	10	45.04	45.00	2	2,057	0.10%
2021/03/22	22	44.87	10	44.93	44.90	12	2,039	0.59%
2021/03/19	73	46.68	87	46.65	45.80	-14	1,997	-0.70%
2021/03/18	16	46.13	11	46.01	45.85	5	1,895	0.26%
2021/03/17	57	46.01	39	46.21	46.05	18	1,874	0.96%
2021/03/16	12	45.58	9	45.89	45.25	3	1,817	0.17%
2021/03/15	24	45.56	36	45.62	45.55	-12	1,798	-0.67%
2021/03/12	22	45.30	48	45.20	44.95	-26	1,767	-1.47%
2021/03/11	12	44.57	1	44.25	44.30	11	1,719	0.64%
2021/03/10	18	44.28	19	44.31	44.30	-1	1,703	-0.06%
2021/03/09	269.1	45.87	196	46.05	45.05	73.1	1,660	4.40%	大買/大賣/
2021/03/08	11	43.89	0	0.00	43.75	11	1,454	0.76%
2021/03/05	22	43.96	11	43.82	43.55	11	1,447	0.76%
2021/03/04	92	44.79	107	44.47	43.75	-15	1,440	-1.04%	大賣/
2021/03/03	19	43.23	7	43.36	43.45	12	1,360	0.88%
2021/03/02	16	43.93	14	43.78	43.10	2	1,353	0.15%
2021/02/26	88	45.90	155	45.99	45.35	-67	1,282	-5.22%	大賣/
2021/02/25	85	46.10	73	45.55	44.70	12	1,114	1.08%
2021/02/24	237	45.44	265	45.51	46.60	-28	968	-2.89%	大買/大賣/
2021/02/23	43	43.47	47	43.13	43.15	-4	746	-0.54%
2021/02/22	108	43.41	104	43.68	43.70	4	722	0.55%	大買/大賣/
2021/02/19	2	41.18	1	41.20	41.30	1	627	0.16%
2021/02/18	4	40.68	8	40.88	40.75	-4	623	-0.64%
2021/02/17	1	38.80	1	39.00	39.10	0	610	0.00%
2021/02/05	0	0.00	1	38.50	38.45	-1	611	-0.16%
2021/02/03	1	38.45	1	38.20	38.30	0	639	0.00%
2021/02/02	1	38.15	0	0.00	38.20	1	644	0.16%
2021/02/01	11	37.95	30	37.95	37.90	-19	649	-2.92%
2021/01/28	7	38.56	0	0.00	38.65	7	648	1.08%
2021/01/27	1	38.80	1	39.00	38.80	0	649	0.00%
2021/01/26	1	38.80	1	39.25	39.25	0	653	0.00%
2021/01/25	0	0.00	4	38.80	39.00	-4	660	-0.61%
2021/01/21	6	38.80	6	38.90	38.60	0	684	0.00%
2021/01/19	1	40.00	2	40.00	39.60	-1	718	-0.14%
2021/01/18	4	39.68	3	39.58	39.95	1	783	0.13%
2021/01/15	1	39.90	4	40.20	39.85	-3	797	-0.38%
2021/01/13	1	39.40	2	39.73	39.65	-1	876	-0.11%
2021/01/12	2	39.50	3	39.53	39.25	-1	966	-0.10%
2021/01/11	5	39.55	1	39.85	39.85	4	1,204	0.33%
2021/01/08	2	39.80	18	39.89	39.80	-16	1,487	-1.08%
2021/01/07	2	40.15	2	40.00	40.10	0	1,628	0.00%
2021/01/06	13	40.14	4	40.60	39.80	9	1,638	0.55%
2021/01/05	1	40.50	0	0.00	40.55	1	1,642	0.06%
2021/01/04	3	41.00	61	41.01	40.90	-58	1,664	-3.49%
2020/12/31	0	40.88	2	40.60	40.70	-2	1,723	-0.12%
2020/12/30	3	40.80	2	40.55	40.55	1	1,720	0.06%
2020/12/29	5	39.71	0	0.00	39.65	5	1,710	0.29%
2020/12/28	0	0.00	6	39.90	40.00	-6	1,705	-0.35%
2020/12/25	41	39.59	0	0.00	39.65	41	1,703	2.41%
2020/12/24	24	39.55	0	0.00	39.55	24	1,701	1.41%
2020/12/23	10	39.35	10	39.35	39.40	0	1,699	0.00%
2020/12/22	0	0.00	1	40.00	39.50	-1	1,701	-0.06%
2020/12/18	6	40.73	3	40.40	40.30	3	1,700	0.18%
2020/12/17	11	40.31	1	41.10	41.05	10	1,695	0.59%
2020/12/15	2	39.95	0	0.00	39.75	2	1,694	0.12%
2020/12/14	0	0.00	2	40.00	40.05	-2	1,695	-0.12%
2020/12/11	3	39.83	1	40.05	39.75	2	1,694	0.12%
2020/12/10	6	40.23	2	40.28	40.20	4	1,692	0.24%
2020/12/09	2	40.08	14	40.05	40.15	-12	1,711	-0.70%
2020/12/08	1	40.40	0	0.00	40.40	1	1,714	0.06%
2020/12/07	1	40.30	0	0.00	40.35	1	1,709	0.06%
2020/12/04	1	40.85	1	40.70	40.80	0	1,698	0.00%
2020/12/03	0	0.00	1	40.90	40.75	-1	1,689	-0.06%
2020/12/02	7	41.47	0	0.00	41.30	7	1,673	0.42%
2020/12/01	12	41.75	12	41.85	41.80	0	1,662	0.00%
2020/11/30	13	42.27	27	42.45	42.25	-14	1,653	-0.85%
2020/11/27	0	0.00	1	42.00	41.95	-1	1,640	-0.06%
2020/11/26	5	42.30	2	42.18	42.30	3	1,638	0.18%
2020/11/25	0	0.00	1	41.70	41.85	-1	1,632	-0.06%
2020/11/24	11	41.50	0	0.00	41.50	11	1,622	0.68%
2020/11/23	0	0.00	6	41.95	41.80	-6	1,614	-0.37%
2020/11/20	1	41.45	0	0.00	41.50	1	1,603	0.06%
2020/11/19	7	41.28	8	41.59	41.35	-1	1,597	-0.06%
2020/11/18	6	41.48	0	0.00	41.30	6	1,589	0.38%
2020/11/17	4	41.60	6	41.27	41.60	-2	1,578	-0.13%
2020/11/16	11	40.99	3	41.35	41.35	8	1,570	0.51%
2020/11/13	1	40.75	0	41.90	40.70	1	1,560	0.06%
2020/11/12	15	41.26	5	41.00	41.10	10	1,556	0.64%
2020/11/11	2	40.50	0	0.00	40.45	2	1,538	0.13%
2020/11/10	14	40.15	3	40.23	40.25	11	1,544	0.71%
2020/11/09	1	40.15	1	40.70	40.40	0	1,541	0.00%
2020/11/05	1.1	40.09	0	0.00	39.85	1.1	1,537	0.07%
2020/11/04	0	0.00	0	41.00	40.05	0	1,536	0.00%
2020/11/03	0.1	39.75	1	39.95	39.95	-0.9	1,534	-0.06%
2020/11/02	2	39.90	0	0.00	39.90	2	1,529	0.13%
2020/10/30	2	40.15	2	39.90	39.80	0	1,522	0.00%
2020/10/29	3.5	40.66	3	40.63	40.60	0.5	1,522	0.03%
2020/10/28	2	41.00	11	40.89	41.10	-9	1,524	-0.59%
2020/10/27	19	41.95	18	42.04	41.70	1	1,511	0.07%
2020/10/26	100	42.61	43	42.96	41.50	57	1,494	3.81%
2020/10/23	3.2	41.74	2	41.00	41.80	1.2	1,431	0.08%
2020/10/22	21	41.23	27	41.37	41.20	-6	1,431	-0.42%
2020/10/21	55	42.36	53	42.04	41.95	2	1,413	0.14%
2020/10/20	56	43.61	54	43.52	42.80	2	1,370	0.15%
2020/10/19	195	44.92	162	44.39	43.60	33	1,284	2.57%	大買/大賣/
2020/10/16	106.1	44.11	122	44.85	45.75	-15.9	1,042	-1.53%	大買/大賣/
2020/10/15	95	42.54	117	42.76	41.60	-22	757	-2.90%	大賣/
2020/10/14	9	40.12	3	40.40	40.15	6	620	0.97%
2020/10/13	12	39.36	38	39.54	39.40	-26	615	-4.23%
2020/10/12	54	40.63	107	40.47	40.65	-53	606	-8.73%	大賣/
2020/10/08	66	41.88	51	41.93	41.55	15	583	2.57%
2020/10/07	1	39.40	0	0.00	39.30	1	515	0.19%
2020/10/06	6	39.27	0	0.00	39.30	6	517	1.16%
2020/10/05	1	38.70	0	0.00	38.85	1	520	0.19%
2020/09/29	0	0.00	4	38.60	38.65	-4	539	-0.74%
2020/09/28	0	0.00	2	38.75	38.70	-2	560	-0.36%
2020/09/25	2	38.53	1	38.20	38.35	1	567	0.18%
2020/09/24	0	0.00	30	39.00	38.80	-30	569	-5.27%
2020/09/23	1	39.45	3	39.90	39.30	-2	563	-0.35%
2020/09/22	3	39.65	2	39.38	40.00	1	559	0.18%
2020/09/21	11	40.30	3	40.33	40.10	8	555	1.44%
2020/09/18	1	39.70	6	39.88	40.05	-5	546	-0.91%
2020/09/17	4	39.26	2	39.35	39.35	2	540	0.37%
2020/09/16	1	39.65	4	39.71	39.75	-3	536	-0.56%
2020/09/15	11	39.83	1	39.90	39.90	10	534	1.87%
2020/09/14	8	40.04	25	40.06	40.20	-17	524	-3.24%
2020/09/11	0	0.00	3	38.95	39.15	-3	499	-0.60%
2020/09/10	3	38.22	8	38.30	38.30	-5	486	-1.03%
2020/09/09	2	38.28	1	38.00	38.30	1	488	0.20%
2020/09/07	0	0.00	2	38.23	38.25	-2	492	-0.41%
2020/09/04	5	38.09	0	0.00	38.05	5	497	1.01%
2020/09/03	51	38.77	1	38.80	38.60	50	498	10.03%
2020/09/02	39	38.57	2	38.70	38.70	37	502	7.36%
2020/09/01	1	38.40	1	38.70	38.70	0	518	0.00%
2020/08/31	0	0.00	1	38.10	38.40	-1	518	-0.19%
2020/08/27	0	0.00	1	37.35	37.35	-1	518	-0.19%
2020/08/26	1	36.95	0	0.00	37.40	1	531	0.19%
2020/08/25	0	0.00	1	36.75	36.75	-1	545	-0.18%
2020/08/21	2	36.15	0	0.00	36.20	2	575	0.35%
2020/08/20	5	36.04	3	36.13	36.00	2	583	0.34%
2020/08/19	2	37.35	1	37.10	37.10	1	582	0.17%
2020/08/18	47	37.47	0	0.00	37.60	47	583	8.06%
2020/08/17	42	37.41	0	0.00	37.60	42	586	7.17%
2020/08/14	0	0.00	14	36.78	37.20	-14	590	-2.37%
2020/08/13	2	35.75	2	35.55	35.60	0	580	0.00%
2020/08/12	4	36.09	1	36.00	36.00	3	577	0.52%
2020/08/11	4	36.51	1	36.35	36.35	3	575	0.52%
2020/08/10	1	36.80	3	36.83	36.85	-2	577	-0.35%
2020/08/07	2	37.05	11	37.10	37.05	-9	574	-1.57%
2020/08/06	0	0.00	11	37.30	37.30	-11	576	-1.91%
2020/08/05	1	37.30	12	37.40	37.50	-11	580	-1.89%
2020/08/04	4	37.25	1	37.25	37.45	3	588	0.51%
2020/08/03	17	39.66	0	0.00	39.70	17	574	2.96%
2020/07/31	14	39.31	0	0.00	39.50	14	562	2.49%
2020/07/30	1	39.25	26	39.18	39.45	-25	556	-4.49%
2020/07/29	0	0.00	43	39.05	39.20	-43	553	-7.76%
2020/07/28	8	38.61	35	39.13	38.70	-27	549	-4.91%
2020/07/27	123	40.93	2	40.40	39.90	121	533	22.66%	大買/鉅額交易
2020/07/24	0	0.00	1	40.75	40.80	-1	523	-0.19%
2020/07/23	17	40.91	7	41.33	41.50	10	517	1.93%
2020/07/22	1	40.70	0	0.00	40.75	1	509	0.20%
2020/07/20	2	40.90	0	0.00	40.50	2	498	0.40%
2020/07/17	0	0.00	1	40.80	40.65	-1	491	-0.20%
2020/07/14	2	39.95	1	40.20	40.05	1	484	0.21%
2020/07/13	0	0.00	7	40.25	40.25	-7	481	-1.45%
2020/07/10	4	40.05	4	39.99	40.25	0	481	0.00%
2020/07/09	5	40.82	0	0.00	40.70	5	478	1.04%
2020/07/07	5	40.64	8	40.38	40.40	-3	462	-0.65%
2020/07/06	1	39.75	1	39.70	39.95	0	443	0.00%
2020/07/03	3	39.50	4	39.28	39.50	-1	438	-0.23%
2020/07/02	1	38.95	0	0.00	39.05	1	433	0.23%
2020/07/01	1	38.70	0	0.00	38.75	1	433	0.23%
2020/06/29	2	38.60	0	0.00	38.55	2	436	0.46%
2020/06/19	0	0.00	2	38.93	38.85	-2	445	-0.45%
2020/06/18	0	0.00	2	38.80	38.85	-2	446	-0.45%
2020/06/17	1	38.65	3	38.55	38.75	-2	446	-0.45%
2020/06/15	5	38.23	0	0.00	38.05	5	460	1.09%
2020/06/12	0	0.00	15	37.27	38.20	-15	463	-3.24%
2020/06/11	1	38.30	5	38.55	38.25	-4	461	-0.87%
2020/06/10	0	0.00	15	38.70	39.00	-15	458	-3.27%
2020/06/09	4	39.05	23	39.12	38.90	-19	463	-4.10%
2020/06/08	6	39.68	9	39.27	39.35	-3	463	-0.65%
2020/06/05	2	39.15	4	39.15	39.10	-2	448	-0.45%
2020/06/03	0	0.00	2	38.38	38.35	-2	441	-0.45%
2020/06/02	24	38.75	2	38.40	38.35	22	432	5.09%
2020/06/01	7	38.74	4	38.75	38.90	3	416	0.72%
2020/05/29	3	37.57	5	38.00	38.00	-2	400	-0.50%
2020/05/28	11	36.99	3	37.05	37.10	8	383	2.09%
2020/05/27	0	0.00	1	36.40	36.50	-1	366	-0.27%
2020/05/26	0	0.00	1	35.50	35.85	-1	357	-0.28%
2020/05/22	2	35.70	5	35.80	35.70	-3	350	-0.86%
2020/05/20	52	35.34	5	35.30	35.45	47	338	13.90%
2020/05/19	47	35.07	1	35.10	35.15	46	336	13.66%
2020/05/15	0	0.00	16	35.15	35.20	-16	328	-4.86%
2020/05/14	0.3	35.00	0	0.00	35.00	0.3	325	0.09%
2020/05/12	0	0.00	5	35.25	35.25	-5	323	-1.55%
2020/05/11	2	35.53	0	0.00	35.45	2	324	0.62%
2020/05/07	2	35.45	1	35.50	35.50	1	321	0.31%
2020/05/05	0	0.00	4	35.15	35.15	-4	314	-1.27%
2020/05/04	0	0.00	1	34.40	34.70	-1	308	-0.32%
2020/04/30	1	34.55	0	0.00	34.60	1	307	0.33%
2020/04/29	2	34.38	9	34.30	34.35	-7	307	-2.28%
2020/04/28	5	34.05	0	0.00	34.30	5	304	1.64%
2020/04/24	1	32.50	3	32.35	32.30	-2	303	-0.66%
2020/04/22	2	32.20	3	31.68	32.30	-1	302	-0.33%
2020/04/21	0	0.00	5	32.20	32.05	-5	303	-1.65%
2020/04/20	2	32.75	2	32.70	32.65	0	300	0.00%
2020/04/17	7	33.03	0	0.00	32.85	7	301	2.32%
2020/04/16	1	32.85	0	0.00	32.75	1	295	0.34%
2020/04/15	14	32.88	0	0.00	33.00	14	294	4.76%
2020/04/14	0	0.00	3	31.90	32.10	-3	292	-1.02%
2020/04/09	3	31.47	1	31.60	31.65	2	290	0.69%
2020/04/08	0	0.00	5	31.20	31.30	-5	289	-1.72%
2020/04/07	3	30.85	0	0.00	30.80	3	287	1.04%
2020/04/01	1	30.50	0	0.00	30.40	1	288	0.35%
2020/03/31	2	30.65	0	0.00	30.20	2	288	0.69%
2020/03/30	0	0.00	2	30.15	30.15	-2	286	-0.70%
2020/03/27	5	30.54	0	0.00	30.10	5	284	1.76%
2020/03/26	1	30.10	0	0.00	30.15	1	287	0.35%
2020/03/25	2	29.80	2	29.90	30.00	0	286	0.00%
2020/03/23	0	28.40	1	27.95	27.85	-1	282	-0.35%
2020/03/20	8	28.27	7	28.45	28.15	1	281	0.36%
2020/03/19	4	27.20	1	29.05	27.00	3	274	1.09%
2020/03/18	0	0.00	3	30.00	29.80	-3	262	-1.15%
2020/03/17	5	29.87	11	29.72	29.70	-6	261	-2.29%
2020/03/16	2	30.93	0	0.00	30.95	2	260	0.77%
2020/03/13	6	30.89	2	31.45	31.40	4	257	1.56%
2020/03/12	5	32.69	7	32.85	32.65	-2	247	-0.81%
2020/03/11	4	33.51	0	0.00	33.70	4	239	1.67%
2020/03/10	4	32.24	0	0.00	32.50	4	234	1.71%
2020/03/09	1	33.30	3	33.05	33.10	-2	229	-0.87%
2020/03/05	1	33.80	0	0.00	33.60	1	225	0.44%
2020/03/04	2	33.58	0	0.00	33.50	2	225	0.89%
2020/03/03	1	33.80	0	0.00	33.95	1	223	0.45%
2020/03/02	6	33.55	2	33.80	33.55	4	225	1.77%
2020/02/27	1	34.50	0	0.00	34.15	1	223	0.45%
2020/02/26	1	34.80	0	0.00	34.75	1	220	0.45%
2020/02/24	1	35.20	0	0.00	35.10	1	218	0.46%
2020/02/20	1	35.10	0	0.00	35.10	1	213	0.47%
2020/02/19	0	0.00	3	35.00	35.10	-3	213	-1.41%
2020/02/18	0	0.00	4	34.65	34.65	-4	213	-1.88%
2020/02/17	2	34.93	0	0.00	34.65	2	212	0.94%
2020/02/13	2	35.65	7	35.61	35.30	-5	208	-2.40%
2020/02/12	8	34.27	2	34.40	35.80	6	210	2.86%
2020/02/11	3	34.27	0	0.00	34.20	3	203	1.48%
2020/02/10	3	33.80	0	0.00	33.95	3	196	1.52%
2020/02/06	2	34.35	0	0.00	34.20	2	210	0.95%
2020/02/04	1	34.00	0	0.00	34.20	1	216	0.46%
2020/02/03	1	33.00	2	33.05	34.00	-1	216	-0.46%
2020/01/31	2	34.38	2	34.50	34.55	0	211	0.00%
2020/01/30	5	34.70	2	34.80	33.75	3	209	1.43%
2020/01/17	1	36.20	0	0.00	36.30	1	199	0.50%
2020/01/15	2	36.50	0	0.00	36.50	2	200	1.00%
2020/01/14	1	36.05	0	0.00	36.15	1	199	0.50%
2020/01/08	2	35.95	0	0.00	35.85	2	200	1.00%
2020/01/07	2	36.10	2	36.30	36.20	0	196	0.00%
2020/01/06	0	0.00	1	37.05	36.65	-1	199	-0.50%
2020/01/03	0	0.00	4	37.25	37.15	-4	202	-1.98%
2020/01/02	0	0.00	1	37.15	37.25	-1	202	-0.49%
2019/12/31	1	37.30	1	37.25	37.20	0	201	0.00%
2019/12/30	2	37.50	0	0.00	37.30	2	199	1.00%
2019/12/26	0	37.15	0	0.00	37.15	0	193	0.00%
2019/12/24	0	0.00	1	37.15	37.05	-1	191	-0.52%
2019/12/23	4	37.10	1	37.15	37.10	3	190	1.57%
2019/12/19	0	0.00	1	36.50	36.55	-1	184	-0.54%
2019/12/18	3	36.32	0	0.00	36.50	3	184	1.63%
2019/12/17	3	36.25	0	0.00	36.35	3	182	1.64%
2019/12/16	0	0.00	4	36.05	36.20	-4	182	-2.19%
2019/12/13	3	35.95	0	0.00	36.00	3	183	1.64%
2019/12/12	1	35.80	0	0.00	35.80	1	181	0.55%
2019/12/11	0	0.00	2	35.95	35.95	-2	178	-1.12%
2019/12/03	0	0.00	4	36.28	36.40	-4	186	-2.14%
2019/11/28	1	36.80	2	36.65	36.55	-1	189	-0.53%
2019/11/27	0	0.00	1	36.70	36.65	-1	191	-0.52%
2019/11/26	0	0.00	1	36.20	36.15	-1	190	-0.53%
2019/11/22	0	0.00	3	36.07	36.10	-3	195	-1.54%
2019/11/21	3	36.05	1	35.90	36.00	2	201	0.99%
2019/11/18	2	35.85	0	0.00	36.05	2	213	0.94%
2019/11/14	0	0.00	1	36.00	36.10	-1	218	-0.46%
2019/11/13	1	36.15	0	0.00	36.25	1	220	0.45%
2019/11/11	4	35.88	3	35.97	35.85	1	238	0.42%
2019/11/08	0	0.00	1	36.35	36.35	-1	238	-0.42%
2019/11/07	0	0.00	1	36.70	36.60	-1	240	-0.42%
2019/11/06	0	0.00	3	37.32	37.15	-3	235	-1.27%
2019/11/05	4	37.69	10	37.45	37.35	-6	238	-2.52%
2019/11/04	18	38.25	18	38.14	38.35	0	240	0.00%
2019/11/01	8	37.68	1	37.60	37.70	7	254	2.75%
2019/10/31	0	0.00	1	37.30	37.30	-1	268	-0.37%
2019/10/28	5	37.46	1	37.45	37.35	4	295	1.35%
2019/10/23	1	37.15	1	37.20	37.20	0	334	0.00%
2019/10/21	1	37.10	0	0.00	37.20	1	369	0.27%
2019/10/18	0	0.00	8	37.50	37.40	-8	374	-2.14%
2019/10/17	10	37.43	4	37.50	37.50	6	381	1.57%
2019/10/16	1	37.10	6	37.13	37.25	-5	390	-1.28%
2019/10/15	8	36.89	0	0.00	36.90	8	392	2.04%
2019/10/14	1	37.00	1	37.15	37.00	0	396	0.00%
2019/10/09	3	36.50	0	0.00	36.70	3	394	0.76%
2019/10/08	1	35.85	0	0.00	35.90	1	395	0.25%
2019/10/03	0	0.00	1	36.20	36.20	-1	427	-0.23%
2019/09/27	0	0.00	2	36.20	36.20	-2	472	-0.42%
2019/09/26	2	36.58	0	0.00	36.50	2	486	0.41%
2019/09/24	2	36.55	2	36.55	36.70	0	516	0.00%
2019/09/20	2	36.35	0	0.00	36.40	2	571	0.35%
2019/09/19	3	36.10	0	0.00	36.10	3	574	0.52%
2019/09/17	1	35.70	0	0.00	35.85	1	584	0.17%
2019/09/16	1	36.00	0	0.00	35.85	1	588	0.17%
2019/09/10	1	36.00	1	35.90	35.95	0	595	0.00%
2019/09/09	1	36.55	0	0.00	36.55	1	593	0.17%
2019/09/06	2	36.70	0	0.00	36.65	2	599	0.33%
2019/09/05	4	36.74	2	36.75	36.75	2	597	0.33%
2019/09/02	0	0.00	1	36.20	36.35	-1	605	-0.17%
2019/08/30	0	0.00	1	36.35	36.25	-1	611	-0.16%
2019/08/29	1	35.80	0	0.00	36.15	1	612	0.16%
2019/08/28	1	35.75	0	0.00	35.75	1	617	0.16%
2019/08/26	5	36.10	1	35.90	35.80	4	627	0.64%
2019/08/23	1	36.30	0	0.00	36.35	1	623	0.16%
2019/08/22	1	36.25	0	0.00	36.10	1	622	0.16%
2019/08/21	1	36.30	0	0.00	36.25	1	616	0.16%
2019/08/20	1	36.35	0	0.00	36.45	1	613	0.16%
2019/08/19	2	36.53	0	0.00	36.40	2	610	0.33%
2019/08/16	0	0.00	2	36.33	36.35	-2	609	-0.33%
2019/08/15	1	36.10	4	36.29	36.15	-3	608	-0.49%
2019/08/14	1	37.00	3	37.10	36.95	-2	604	-0.33%
2019/08/13	2	37.38	0	0.00	37.20	2	595	0.34%
2019/08/12	3	37.93	3	37.85	37.85	0	595	0.00%
2019/08/08	4	38.19	0	0.00	38.30	4	597	0.67%
2019/08/07	2	38.15	3	38.22	38.00	-1	608	-0.16%
2019/08/06	2	37.80	3	37.08	37.75	-1	606	-0.16%
2019/08/05	6	41.08	0	0.00	41.00	6	597	1.00%
2019/08/02	4	41.10	0	0.00	41.10	4	582	0.69%
2019/08/01	1	42.10	1	41.95	42.00	0	584	0.00%
2019/07/31	36	42.29	0	0.00	42.30	36	575	6.26%
2019/07/30	4	42.20	5	42.18	42.05	-1	569	-0.18%
2019/07/29	3	42.77	0	0.00	42.80	3	560	0.53%
2019/07/26	9	42.63	15	42.52	42.65	-6	558	-1.07%
2019/07/25	6	43.53	10.5	43.29	43.05	-4.5	548	-0.82%
2019/07/24	4	44.49	52	44.55	44.20	-48	530	-9.05%
2019/07/23	60	43.95	6	44.20	44.40	54	514	10.50%
2019/07/22	2	43.43	3	43.48	43.40	-1	499	-0.20%
2019/07/19	4	43.58	5	43.67	43.45	-1	495	-0.20%
2019/07/18	4	43.35	0	0.00	43.45	4	489	0.82%
2019/07/17	2	42.95	8	42.96	43.00	-6	478	-1.25%
2019/07/16	7	43.05	0	0.00	43.05	7	477	1.46%
2019/07/15	1	42.95	2	42.83	42.95	-1	475	-0.21%
2019/07/12	1	42.95	1	43.00	42.95	0	473	0.00%
2019/07/11	1.3	42.90	0	0.00	42.90	1.3	475	0.28%
2019/07/10	1.2	42.81	2	42.80	42.95	-0.8	475	-0.17%
2019/07/09	8	42.56	6	42.43	42.35	2	474	0.42%
2019/07/08	10	42.78	8	43.03	43.35	2	460	0.43%
2019/07/05	7	43.08	17	43.42	42.50	-10	451	-2.21%
2019/07/04	1	43.05	1	43.10	43.20	0	434	0.00%
2019/07/03	2	43.00	7	42.93	43.00	-5	441	-1.13%
2019/07/02	10	42.55	6	42.33	43.30	4	434	0.92%
2019/07/01	21	41.85	0	0.00	41.95	21	428	4.90%
2019/06/28	15	41.87	20	41.94	41.95	-5	422	-1.18%
2019/06/27	7	41.61	12	41.58	42.10	-5	400	-1.25%
2019/06/26	0	0.00	3	40.55	40.50	-3	367	-0.82%
2019/06/25	0	0.00	4	40.45	40.40	-4	365	-1.09%
2019/06/21	2	40.28	0	0.00	40.30	2	359	0.56%
2019/06/20	1	40.10	0	0.00	40.25	1	361	0.28%
2019/06/17	0	0.00	1	40.40	40.35	-1	369	-0.27%
2019/06/14	0	0.00	3	40.70	40.35	-3	369	-0.81%
2019/06/11	3	39.97	0	0.00	40.05	3	376	0.80%
2019/06/06	0	0.00	1	40.50	40.10	-1	382	-0.26%
2019/06/05	1	39.95	3	40.10	39.95	-2	380	-0.52%
2019/06/04	5	40.28	1	40.15	40.30	4	379	1.05%
2019/06/03	5	40.37	4	40.13	40.45	1	380	0.26%
2019/05/31	1	39.65	0	0.00	39.85	1	385	0.26%
2019/05/30	1	39.40	0	0.00	39.60	1	402	0.25%
2019/05/28	1	39.50	0	0.00	39.55	1	412	0.24%
2019/05/24	1	39.35	0	0.00	39.30	1	424	0.24%
2019/05/23	1	39.35	1	39.60	39.35	0	428	0.00%
2019/05/22	0	0.00	1	39.90	39.65	-1	434	-0.23%
2019/05/16	0	0.00	4	40.30	39.90	-4	450	-0.89%
2019/05/15	8	40.28	6	40.18	40.30	2	452	0.44%
2019/05/14	0	0.00	1	38.15	39.20	-1	451	-0.22%
2019/05/13	2	39.10	0	0.00	39.00	2	463	0.43%
2019/05/10	1	40.30	2	40.30	39.60	-1	464	-0.22%
2019/05/09	9	40.38	5	40.48	40.00	4	461	0.87%
2019/05/03	1	40.05	0	0.00	40.05	1	458	0.22%
2019/05/02	0	0.00	14	39.65	39.80	-14	457	-3.06%
2019/04/30	1	39.45	0	0.00	39.40	1	473	0.21%
2019/04/29	1	39.95	0	0.00	39.80	1	475	0.21%
2019/04/19	1	39.90	2	40.00	39.90	-1	494	-0.20%
2019/04/18	1	40.00	0	0.00	39.90	1	502	0.20%
2019/04/17	4	39.70	0	0.00	40.05	4	530	0.75%
2019/04/16	3	39.65	7	39.40	39.70	-4	525	-0.76%
2019/04/12	3	39.85	1	39.90	40.00	2	521	0.38%
2019/04/11	2	40.35	1	40.45	40.40	1	517	0.19%
2019/04/10	3	40.87	0	0.00	40.90	3	513	0.58%
2019/04/09	5	41.12	11	41.01	41.15	-6	509	-1.18%
2019/04/08	8	40.29	1	40.20	40.20	7	492	1.42%
2019/04/03	6	40.03	4	40.05	40.10	2	486	0.41%
2019/04/02	0	0.00	10	39.10	38.90	-10	474	-2.11%
2019/03/27	1	39.00	0	0.00	39.10	1	480	0.21%
2019/03/26	1	38.80	3	39.10	39.00	-2	484	-0.41%
2019/03/25	2	39.07	11	38.80	38.80	-9	484	-1.86%
2019/03/22	0	0.00	1	39.70	39.55	-1	480	-0.21%
2019/03/20	1	39.00	6	39.28	39.35	-5	468	-1.07%
2019/03/19	6	38.83	3	38.90	39.00	3	468	0.64%
2019/03/18	5	38.54	0	0.00	38.60	5	466	1.07%
2019/03/14	6	38.53	2	38.43	38.30	4	467	0.86%
2019/03/13	3	39.00	0	0.00	39.00	3	457	0.66%
2019/03/12	6	39.03	4	39.00	39.15	2	455	0.44%
2019/03/11	5	39.52	0	0.00	39.45	5	447	1.12%
2019/03/08	1	38.90	6	38.93	39.30	-5	447	-1.12%
2019/03/07	3	39.17	4	39.60	39.00	-1	450	-0.22%
2019/03/06	6	40.06	0	0.00	39.85	6	445	1.35%
2019/03/05	152	39.31	2	39.75	39.85	150	433	34.63%	大買/鉅額交易
2019/02/27	1	38.00	0	0.00	38.15	1	407	0.25%
2019/02/25	0	38.70	0	0.00	38.70	0	394	0.00%
2019/02/21	2	38.45	4	38.30	38.50	-2	389	-0.51%
2019/02/18	1	38.80	2	38.90	38.80	-1	380	-0.26%
2019/02/15	2	38.48	1	38.85	38.85	1	375	0.27%
2019/02/14	2	37.93	0	0.00	37.95	2	363	0.55%
2019/02/13	0	0.00	1	38.50	38.55	-1	364	-0.27%
2019/02/12	2	37.95	0	0.00	38.45	2	355	0.56%
2019/01/30	0	0.00	2	36.55	36.55	-2	337	-0.59%
2019/01/28	2	36.83	2	36.63	36.65	0	333	0.00%
2019/01/25	1	36.40	0	0.00	36.40	1	337	0.30%
2019/01/22	4	35.74	2	35.55	35.95	2	355	0.56%
2019/01/21	3	34.83	0	0.00	34.80	3	342	0.88%
2019/01/17	0	0.00	10	34.18	34.20	-10	343	-2.91%
2019/01/16	1	34.00	2	34.18	34.00	-1	339	-0.29%
2019/01/15	1	34.60	5	34.74	34.60	-4	333	-1.20%
2019/01/11	5	34.70	2	34.53	34.45	3	325	0.92%
2019/01/10	0	0.00	5	34.73	34.80	-5	316	-1.58%
2019/01/09	15	34.41	9	34.17	34.75	6	308	1.95%
2019/01/04	1	31.50	0	0.00	31.70	1	280	0.36%
2019/01/02	1	32.80	0	0.00	32.70	1	291	0.34%
2018/12/27	0	0.00	1	32.85	32.80	-1	296	-0.34%
2018/12/25	0	0.00	8	32.75	32.80	-8	312	-2.56%
2018/12/20	1	34.80	0	0.00	34.50	1	321	0.31%
2018/12/18	1	33.75	0	0.00	33.90	1	306	0.33%
2018/12/17	0	0.00	2	33.65	33.85	-2	305	-0.65%
2018/12/13	5	33.45	0	0.00	33.55	5	304	1.64%
2018/12/12	0	0.00	2	33.50	33.30	-2	304	-0.66%
2018/12/11	5	33.05	0	0.00	33.15	5	302	1.65%
2018/12/10	1	33.00	0	0.00	33.00	1	303	0.33%
2018/12/06	0	0.00	3	32.80	32.70	-3	306	-0.98%
2018/12/04	5	33.69	1	33.90	33.60	4	312	1.28%
2018/12/03	8	33.16	0	0.00	33.25	8	309	2.58%
2018/11/29	0	0.00	3	32.95	32.45	-3	302	-0.99%
2018/11/28	2	32.45	3	32.60	32.60	-1	300	-0.33%
2018/11/19	6	32.21	0	0.00	32.20	6	304	1.97%
2018/11/16	1	32.10	1	32.00	31.95	0	303	0.00%
2018/11/15	0	0.00	1	31.95	31.90	-1	303	-0.33%
2018/11/13	3	31.75	0	0.00	31.80	3	302	0.99%
2018/11/12	2	32.00	0	0.00	32.20	2	303	0.66%
2018/11/08	1	32.00	0	0.00	32.00	1	311	0.32%
2018/11/07	3	31.70	0	0.00	31.75	3	320	0.94%
2018/11/06	0.3	31.95	0	0.00	31.50	0.3	332	0.08%
2018/11/02	1	31.80	0	0.00	31.60	1	333	0.30%
2018/11/01	4	31.36	1	30.80	31.55	3	337	0.89%
2018/10/30	3	32.60	0	0.00	32.40	3	334	0.90%
2018/10/29	3	33.40	0	0.00	33.40	3	332	0.90%
2018/10/25	1	34.50	0	0.00	34.00	1	328	0.30%
2018/10/24	1	35.30	1	35.40	35.25	0	324	0.00%
2018/10/23	0	0.00	3	35.60	35.60	-3	329	-0.91%
2018/10/22	3	35.53	0	0.00	35.90	3	331	0.90%
2018/10/19	2	35.60	0	0.00	35.70	2	333	0.60%
2018/10/16	0	0.00	5	36.17	36.05	-5	333	-1.50%
2018/10/11	0	0.00	5	35.12	35.65	-5	330	-1.51%
2018/10/09	5.3	38.51	2	38.15	38.05	3.3	317	1.02%
2018/10/08	0	0.00	1	38.60	38.65	-1	314	-0.32%
2018/10/05	0	0.00	4	39.00	38.75	-4	314	-1.27%
2018/10/03	6	40.22	0	0.00	40.00	6	308	1.94%
2018/09/25	0	0.00	1	38.10	38.00	-1	294	-0.34%
2018/09/21	3	37.93	0	0.00	37.90	3	295	1.02%
2018/09/20	2	38.10	0	0.00	38.05	2	294	0.68%
2018/09/17	1	38.00	0	0.00	38.00	1	296	0.34%
2018/09/11	2	37.78	0	0.00	37.95	2	293	0.68%
2018/08/28	1	38.30	0	0.00	38.50	1	357	0.28%
2018/08/17	1	38.15	0	0.00	38.00	1	486	0.21%
2018/08/15	1	38.00	0	0.00	37.90	1	540	0.19%
2018/08/14	9	37.84	0	0.00	37.90	9	535	1.68%
2018/08/13	11	38.87	72	38.70	38.60	-61	536	-11.38%
2018/08/10	2	40.05	4	40.00	40.00	-2	528	-0.38%
2018/08/09	2	39.78	1	39.75	39.90	1	529	0.19%
2018/08/08	1	39.95	10	40.20	40.05	-9	534	-1.68%
2018/08/07	2	42.10	0	0.00	42.20	2	530	0.38%
2018/08/03	0	0.00	4	42.20	42.20	-4	550	-0.73%
2018/08/02	2	42.70	0	0.00	42.35	2	560	0.36%
2018/08/01	1	43.10	0	0.00	43.00	1	581	0.17%
2018/07/27	0	0.00	4	42.10	42.10	-4	591	-0.68%
2018/07/25	0	0.00	1	41.95	41.95	-1	599	-0.17%
2018/07/23	4	41.85	0	0.00	41.80	4	605	0.66%
2018/07/20	1	41.90	4	42.10	42.10	-3	607	-0.49%
2018/07/19	0	0.00	1	42.25	42.00	-1	610	-0.16%
2018/07/13	0	0.00	4	41.30	41.30	-4	625	-0.64%
2018/07/12	1	41.10	0	0.00	41.05	1	626	0.16%
2018/07/11	1	40.35	0	0.00	41.00	1	630	0.16%
2018/07/09	1	40.70	0	0.00	40.70	1	637	0.16%
2018/07/06	8	40.28	12	40.26	40.30	-4	639	-0.63%
2018/07/05	2	40.58	16	40.50	40.50	-14	639	-2.19%
2018/07/04	4	40.80	0	0.00	40.90	4	646	0.62%
2018/06/26	5	41.80	0	0.00	41.80	5	669	0.75%
2018/06/22	0	0.00	1	42.95	42.80	-1	667	-0.15%
2018/06/19	0	0.00	1	43.65	43.30	-1	672	-0.15%
2018/06/14	3	43.45	0	0.00	43.50	3	675	0.44%
2018/06/12	1	44.35	1	44.35	44.40	0	678	0.00%
2018/06/11	1	43.80	1	43.85	44.00	0	681	0.00%
2018/06/06	1	45.35	0	0.00	45.40	1	665	0.15%
2018/06/05	4	46.25	5	46.19	45.80	-1	657	-0.15%
2018/06/04	0	0.00	5	45.30	45.05	-5	640	-0.78%
2018/06/01	0	0.00	2	44.85	45.30	-2	645	-0.31%
2018/05/31	106	45.96	2	45.98	45.65	104	638	16.28%	大買/鉅額交易
2018/05/30	5	44.95	16	45.00	45.00	-11	604	-1.82%
2018/05/29	0	0.00	1	44.80	44.65	-1	587	-0.17%
2018/05/28	0	0.00	5	45.33	44.90	-5	578	-0.86%
2018/05/25	4	45.06	6	45.18	44.90	-2	569	-0.35%
2018/05/24	13	44.74	12	44.39	44.35	1	539	0.19%
2018/05/23	1	42.50	1	42.85	42.90	0	496	0.00%
2018/05/22	7	42.20	0	0.00	42.20	7	492	1.42%
2018/05/21	0	0.00	1	42.70	42.65	-1	489	-0.20%
2018/05/16	0	0.00	3	41.35	41.45	-3	497	-0.60%
2018/05/15	17	40.46	2	40.35	40.35	15	504	2.98%
2018/05/14	2	39.90	3	40.40	40.05	-1	537	-0.19%
2018/05/11	2	41.08	2	41.00	41.00	0	526	0.00%
2018/05/10	2	42.08	119	42.07	41.95	-117	509	-22.98%	大賣/鉅額交易
2018/05/09	2	42.40	2	42.55	42.15	0	503	0.00%
2018/05/08	2	44.60	1	44.70	44.60	1	486	0.21%
2018/05/07	3	45.00	4	44.91	45.00	-1	502	-0.20%
2018/05/04	2	43.90	0	0.00	43.90	2	498	0.40%
2018/05/03	2	43.80	5	44.00	43.80	-3	510	-0.59%
2018/05/02	4	43.65	0	0.00	43.75	4	516	0.77%
2018/04/30	8	42.61	0	0.00	42.90	8	516	1.55%
2018/04/27	2	42.35	0	0.00	42.35	2	544	0.37%
2018/04/26	2	42.30	0	0.00	42.30	2	555	0.36%
2018/04/25	3	42.93	5	42.87	43.00	-2	563	-0.36%
2018/04/24	2	42.80	0	0.00	42.80	2	581	0.34%
2018/04/23	3	43.87	0	0.00	43.75	3	588	0.51%
2018/04/20	2	44.15	0	0.00	44.15	2	596	0.34%
2018/04/19	2	44.15	0	0.00	44.15	2	615	0.32%
2018/04/18	2	44.10	0	0.00	44.10	2	674	0.30%
2018/04/17	2	44.10	0	0.00	44.10	2	727	0.27%
2018/04/16	2	44.50	0	0.00	44.50	2	756	0.26%
2018/04/13	2	45.20	0	0.00	45.20	2	781	0.26%
2018/04/12	2	45.50	0	0.00	45.50	2	842	0.24%
2018/04/11	2	45.30	2	45.30	45.30	0	855	0.00%
2018/04/10	4	45.48	3	45.50	45.50	1	872	0.11%
2018/04/09	2	46.05	0	0.00	46.05	2	929	0.22%
2018/04/03	7	45.85	0	0.00	45.85	7	937	0.75%
2018/04/02	2	46.40	1	46.40	46.40	1	941	0.11%
2018/03/31	2	45.90	0	0.00	45.90	2	943	0.21%
2018/03/30	4	45.08	0	0.00	45.05	4	946	0.42%
2018/03/29	2	44.95	0	0.00	44.95	2	957	0.21%
2018/03/28	2	45.15	0	0.00	45.15	2	961	0.21%
2018/03/27	2	45.15	0	0.00	45.15	2	971	0.21%
2018/03/26	2	45.10	0	0.00	45.10	2	985	0.20%
2018/03/23	3	45.08	4	44.78	45.20	-1	995	-0.10%
2018/03/22	3	45.92	0	0.00	45.50	3	1,017	0.29%
2018/03/21	1	45.50	3	45.70	45.70	-2	1,034	-0.19%
2018/03/19	0	0.00	5	45.00	45.05	-5	1,114	-0.45%
2018/03/16	3	44.80	0	0.00	44.80	3	1,131	0.27%
2018/03/15	2	45.10	1	45.10	45.10	1	1,127	0.09%
2018/03/13	1	45.45	20	45.53	45.50	-19	1,146	-1.66%
2018/03/12	14	45.53	0	0.00	45.35	14	1,168	1.20%
2018/03/09	2	45.75	6	45.97	45.75	-4	1,166	-0.34%
2018/03/08	2	46.08	0	0.00	46.30	2	1,162	0.17%
2018/03/07	5	45.59	1	45.35	45.45	4	1,155	0.35%
2018/03/06	0	45.45	0	0.00	45.00	0	1,151	0.00%
2018/03/05	1	44.50	1	44.60	44.30	0	1,155	0.00%
2018/03/02	2	44.60	1	44.35	44.60	1	1,152	0.09%
2018/02/27	0	0.00	51	45.10	44.50	-51	1,159	-4.40%
2018/02/23	2	44.35	0	0.00	44.35	2	1,152	0.17%
2018/02/22	1	43.80	0	0.00	44.20	1	1,153	0.09%
2018/02/21	1	44.40	2	44.10	44.45	-1	1,149	-0.09%
2018/02/12	4	43.43	0	0.00	43.55	4	1,146	0.35%
2018/02/09	4	42.73	4	42.08	43.25	0	1,139	0.00%
2018/02/08	2	43.90	0	0.00	43.90	2	1,127	0.18%
2018/02/07	4	44.29	1	44.35	44.25	3	1,122	0.27%
2018/02/06	17	44.31	2	43.55	43.40	15	1,109	1.35%
2018/02/05	1	47.00	10	46.90	46.80	-9	1,072	-0.84%
2018/02/02	1	47.70	0	0.00	47.75	1	1,071	0.09%
2018/01/31	1	47.55	0	0.00	47.40	1	1,092	0.09%
2018/01/30	3	47.87	0	0.00	47.70	3	1,094	0.27%
2018/01/26	0	0.00	1	48.30	48.40	-1	1,098	-0.09%
2018/01/24	2	49.15	0	0.00	49.30	2	1,095	0.18%
2018/01/23	1	49.00	5	48.99	48.95	-4	1,126	-0.36%
2018/01/22	6	49.94	37	49.90	49.80	-31	1,107	-2.80%
2018/01/19	2	50.30	0	0.00	50.30	2	1,102	0.18%
2018/01/18	6	50.37	6	51.07	50.30	0	1,100	0.00%
2018/01/17	14	50.97	8	50.96	50.80	6	1,094	0.55%
2018/01/16	13	51.43	5	51.60	51.20	8	1,098	0.73%
2018/01/15	9	51.57	45	51.67	51.50	-36	1,097	-3.28%
2018/01/12	56	52.87	16	52.63	52.20	40	1,091	3.66%
2018/01/11	19	52.01	35	52.10	51.40	-16	1,060	-1.51%
2018/01/10	34	51.14	4	51.08	51.30	30	1,019	2.94%
2018/01/09	8	52.09	1	51.90	51.90	7	993	0.70%
2018/01/08	29	51.99	28	51.86	51.80	1	972	0.10%
2018/01/05	7	50.89	3	51.23	50.60	4	921	0.43%
2018/01/04	11	50.57	0	0.00	51.00	11	921	1.19%
2018/01/03	21	51.27	17	51.44	50.70	4	907	0.44%
2018/01/02	2	50.00	5	49.90	50.00	-3	845	-0.35%