台虹 (8039)-統一-城中券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
52.2
漲跌
▼0.1
漲幅
-0.19%
成交量
800張
產業
上市電子零組件類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台虹 (8039)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	53.50	0	0.00	53.20	1	1,205	0.08%
2024/05/27	0	0.00	1	54.80	54.40	-1	1,181	-0.08%
2024/05/23	0	0.00	1	52.60	52.70	-1	1,157	-0.09%
2024/05/22	1	53.90	0	0.00	53.90	1	1,149	0.09%
2024/05/16	0	0.00	1	52.60	52.10	-1	1,166	-0.09%
2024/05/13	0	0.00	1	52.00	52.30	-1	1,157	-0.09%
2024/05/10	1	50.90	0	0.00	51.20	1	1,139	0.09%
2024/05/08	0	0.00	1	52.70	53.30	-1	1,092	-0.09%
2024/05/07	1	52.40	1	52.40	53.20	0	1,034	0.00%
2024/04/29	0	0.00	1	52.50	52.50	-1	932	-0.11%
2024/04/25	0	0.00	2	50.50	50.50	-2	828	-0.24%
2024/04/24	0	0.00	1	48.20	47.90	-1	750	-0.13%
2024/04/22	0	0.00	2	47.78	47.55	-2	759	-0.26%
2024/04/01	0	0.00	1	46.15	46.30	-1	1,209	-0.08%
2024/03/22	1	46.05	0	0.00	46.05	1	1,350	0.07%
2024/03/21	0	46.00	0	0.00	45.80	0	1,350	0.00%
2024/03/12	0	0.00	3	45.40	45.75	-3	1,345	-0.22%
2024/03/07	0	0.00	1	45.80	45.60	-1	1,331	-0.08%
2024/03/04	1	45.65	0	0.00	45.65	1	1,300	0.08%
2024/02/26	1	46.05	0	0.00	46.30	1	1,264	0.08%
2024/02/21	1	47.30	0	0.00	47.00	1	1,222	0.08%
2024/02/16	1	48.15	0	0.00	48.70	1	1,156	0.09%
2024/01/26	1	47.60	0	0.00	47.80	1	1,095	0.09%
2024/01/11	0	0.00	3	46.50	47.75	-3	1,003	-0.30%
2024/01/04	1	46.90	0	0.00	46.30	1	898	0.11%
2024/01/03	1	48.05	0	0.00	47.90	1	864	0.12%
2024/01/02	0	48.35	0	0.00	48.50	0	849	0.00%
2023/12/28	0	0.00	2	50.00	49.90	-2	779	-0.26%
2023/12/27	1	49.15	2	50.50	50.80	-1	683	-0.15%
2023/12/26	2	47.20	0	0.00	47.10	2	453	0.44%
2023/12/25	0	0.00	1	44.45	45.00	-1	309	-0.32%
2023/12/14	0	0.00	2	43.30	43.20	-2	288	-0.69%
2023/11/24	2	42.65	0	0.00	42.70	2	354	0.56%
2023/11/10	1	41.50	0	0.00	41.65	1	404	0.25%
2023/03/01	0	42.75	0	0.00	42.55	0	108	0.00%
2023/02/10	0	41.95	0	0.00	41.70	0	131	0.00%
2023/02/02	0	42.35	0	0.00	42.10	0	143	0.00%
2023/01/31	0	41.95	0	0.00	41.90	0	148	0.00%
2023/01/30	0	41.05	0	0.00	41.25	0	156	0.00%
2022/12/26	0	0.00	5	40.94	41.00	-5	211	-2.36%
2022/11/14	3	42.00	0	0.00	42.30	3	238	1.26%
2022/11/02	25	41.02	26	41.20	40.80	-1	230	-0.43%
2022/10/27	0	0.00	6	40.03	40.60	-6	222	-2.70%
2022/10/26	6	40.10	0	0.00	40.00	6	221	2.71%
2022/10/25	0	0.00	1	39.50	39.00	-1	217	-0.46%
2022/10/20	1	36.90	0	0.00	36.90	1	211	0.47%
2022/10/11	0	0.00	1	38.90	38.70	-1	208	-0.48%
2022/10/04	1	39.90	0	0.00	39.80	1	220	0.45%
2022/09/26	0	0.00	1	39.85	39.50	-1	252	-0.40%
2022/08/04	1	40.60	0	0.00	40.75	1	285	0.35%
2022/08/01	0	0.00	3	41.12	41.35	-3	278	-1.08%
2022/07/29	2	41.20	5	41.30	41.15	-3	276	-1.09%
2022/07/28	8	41.05	0	0.00	41.20	8	276	2.89%
2022/07/27	0	0.00	1	40.05	40.45	-1	272	-0.37%
2022/07/21	1	40.80	0	0.00	41.00	1	269	0.37%
2022/07/20	1	41.05	9	40.71	40.70	-8	267	-2.99%
2022/07/19	5	43.00	0	0.00	43.20	5	264	1.89%
2022/07/05	1	42.45	0	0.00	43.15	1	227	0.44%
2022/06/17	2	45.50	0	0.00	45.40	2	232	0.86%
2022/06/08	0	0.00	2	46.90	46.90	-2	275	-0.73%
2022/04/14	8	44.56	0	0.00	44.50	8	456	1.75%
2022/03/29	2	45.30	0	0.00	44.90	2	505	0.40%
2022/03/07	5	45.20	0	0.00	45.15	5	451	1.11%
2022/03/04	5	45.90	10	45.90	46.25	-5	449	-1.11%
2022/01/24	0	0.00	2	46.00	46.45	-2	445	-0.45%
2022/01/19	0	0.00	4	46.95	47.20	-4	450	-0.89%
2022/01/12	0	0.00	3	46.65	46.80	-3	466	-0.64%
2022/01/04	2	47.75	0	0.00	47.15	2	464	0.43%
2021/12/27	3	47.05	0	0.00	47.20	3	454	0.66%
2021/11/04	7	48.17	0	0.00	48.25	7	705	0.99%
2021/09/07	0	0.00	10	47.52	47.40	-10	1,905	-0.52%
2021/08/23	3	47.20	0	0.00	47.20	3	1,924	0.16%
2021/08/17	0	0.00	1	47.70	47.95	-1	1,882	-0.05%
2021/08/04	1	54.00	1	54.00	53.90	0	1,925	0.00%
2021/08/02	0	0.00	12	55.60	55.30	-12	1,928	-0.62%
2021/07/30	2	57.20	1	55.60	55.60	1	1,922	0.05%
2021/07/29	1	57.00	0	0.00	57.50	1	1,920	0.05%
2021/07/28	0	0.00	3.3	57.12	57.30	-3.3	1,926	-0.17%
2021/07/27	10	57.60	0	0.00	57.50	10	1,949	0.51%
2021/07/26	1	58.00	2	57.25	57.90	-1	1,983	-0.05%
2021/07/23	5	55.50	0	0.00	55.50	5	1,984	0.25%
2021/07/20	1	53.80	1	53.60	53.60	0	2,095	0.00%
2021/07/19	0	0.00	1	55.20	55.00	-1	2,088	-0.05%
2021/07/16	3	56.53	2	56.90	56.00	1	2,095	0.05%
2021/07/15	22	57.96	7	57.10	56.40	15	2,098	0.71%
2021/07/14	4	57.28	4	57.88	58.90	0	1,918	0.00%
2021/07/09	0	0.00	1	55.60	55.60	-1	1,752	-0.06%
2021/07/05	0	0.00	1	54.90	54.70	-1	1,772	-0.06%
2021/07/01	0	0.00	5	53.14	53.40	-5	1,802	-0.28%
2021/06/30	0	0.00	5	53.32	53.50	-5	1,798	-0.28%
2021/06/29	0	0.00	2	53.40	53.80	-2	1,799	-0.11%
2021/06/28	0	0.00	2	53.50	53.50	-2	1,819	-0.11%
2021/06/24	2	52.30	1	52.90	52.40	1	1,811	0.06%
2021/06/22	10	51.20	0	0.00	50.80	10	1,760	0.57%
2021/06/17	0.1	50.60	0	0.00	51.10	0.1	1,749	0.01%
2021/06/11	0	0.00	1	49.95	49.95	-1	1,738	-0.06%
2021/05/31	0	0.00	2	48.90	48.70	-2	1,946	-0.10%
2021/05/27	0	0.00	2	47.10	47.10	-2	1,963	-0.10%
2021/05/26	2	46.50	0	0.00	46.85	2	1,982	0.10%
2021/05/14	3	46.25	0	0.00	46.25	3	2,004	0.15%
2021/05/05	4	51.05	0	0.00	50.70	4	1,787	0.22%
2021/05/03	0.1	54.60	0	0.00	53.20	0.1	1,696	0.01%
2021/04/29	2	58.40	3	58.00	58.00	-1	1,640	-0.06%
2021/04/27	0.1	56.70	4	56.18	57.00	-3.9	1,527	-0.26%
2021/04/20	0	0.00	1	55.00	54.50	-1	1,395	-0.07%
2021/04/14	0	0.00	1	52.30	52.30	-1	1,395	-0.07%
2021/04/12	0	0.00	2	53.60	53.70	-2	1,393	-0.14%
2021/04/08	11	54.53	10	54.90	54.90	1	1,348	0.07%
2021/04/01	2	53.60	0	0.00	53.20	2	1,258	0.16%
2021/03/09	1	50.40	0	0.00	50.40	1	1,179	0.08%
2021/03/08	1	50.90	0	0.00	51.00	1	1,154	0.09%
2021/03/03	1	52.10	1	52.30	52.50	0	1,144	0.00%
2021/02/25	3	53.00	5	53.40	52.90	-2	1,242	-0.16%
2021/02/24	0	53.50	0	0.00	53.30	0	1,217	0.00%
2021/02/22	5	52.70	0	0.00	52.90	5	1,248	0.40%
2021/02/04	0	0.00	1	52.00	52.00	-1	1,422	-0.07%
2021/02/02	1	51.20	0	0.00	51.50	1	1,480	0.07%
2021/01/29	1	53.00	0	0.00	51.80	1	1,500	0.07%
2021/01/06	1	54.90	0	0.00	55.10	1	1,514	0.07%
2020/12/25	3	54.90	0	0.00	54.90	3	1,488	0.20%
2020/12/03	0	0.00	21	55.81	55.50	-21	1,452	-1.45%
2020/12/02	0	0.00	2	55.50	55.50	-2	1,463	-0.14%
2020/12/01	1	55.50	0	0.00	55.80	1	1,461	0.07%
2020/11/30	3	55.50	0	0.00	55.30	3	1,454	0.21%
2020/11/27	11	56.43	0	0.00	56.30	11	1,440	0.76%
2020/11/26	0	0.00	2	57.70	57.90	-2	1,393	-0.14%
2020/11/25	1	56.00	1	56.30	55.90	0	1,359	0.00%
2020/11/24	4	57.30	0	0.00	55.20	4	1,323	0.30%
2020/11/23	0	0.00	1	56.80	56.80	-1	1,271	-0.08%
2020/11/20	0	0.00	60	56.35	56.50	-60	1,278	-4.69%
2020/11/19	0	0.00	15	55.50	56.00	-15	1,261	-1.19%
2020/11/18	0	0.00	30	56.30	55.50	-30	1,245	-2.41%
2020/11/17	0	0.00	30	55.80	55.90	-30	1,233	-2.43%
2020/11/16	0	0.00	1	55.60	56.40	-1	1,285	-0.08%
2020/11/11	1	55.20	53	54.62	55.30	-52	1,417	-3.67%
2020/11/10	0	0.00	60	54.33	54.10	-60	1,414	-4.24%
2020/11/09	0	0.00	2	54.60	54.00	-2	1,473	-0.14%
2020/11/06	0	0.00	1	54.10	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	1	54.30	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	3	53.40	53.40	-3	1,590	-0.19%
2020/11/03	3	52.70	0	0.00	52.70	3	1,638	0.18%
2020/10/30	0	0.00	10	50.90	50.10	-10	1,731	-0.58%
2020/10/29	16	49.05	0	0.00	49.40	16	1,718	0.93%
2020/10/28	5	49.90	0	0.00	49.60	5	1,762	0.28%
2020/10/26	8	50.68	0	0.00	50.50	8	1,807	0.44%
2020/10/23	10	50.30	5	50.50	50.70	5	1,825	0.27%
2020/10/16	1	49.75	1	49.90	49.75	0	2,096	0.00%
2020/10/14	1	50.80	1	50.10	50.10	0	2,390	0.00%
2020/10/12	3	50.90	2	51.40	50.90	1	2,487	0.04%
2020/10/08	1	50.90	1	51.00	51.00	0	2,550	0.00%
2020/10/06	2	50.90	0	0.00	50.50	2	2,744	0.07%
2020/09/29	8	48.43	0	0.00	48.35	8	3,107	0.26%
2020/09/21	0	0.00	10	52.10	51.90	-10	3,317	-0.30%
2020/09/16	5	52.00	5	51.50	51.30	0	3,348	0.00%
2020/09/07	0	0.00	5	50.70	50.20	-5	3,419	-0.15%
2020/08/31	10	51.50	0	0.00	51.60	10	3,522	0.28%
2020/08/26	0	0.00	136	53.00	53.40	-136	3,529	-3.85%	大賣/鉅額交易
2020/08/25	1	52.70	0	0.00	52.10	1	3,516	0.03%
2020/08/24	0	0.00	3	52.20	52.20	-3	3,516	-0.09%
2020/08/21	1	51.70	0	0.00	52.00	1	3,520	0.03%
2020/08/20	5	50.60	24	51.22	50.50	-19	3,527	-0.54%
2020/08/19	4	55.10	4	54.75	53.90	0	3,463	0.00%
2020/08/18	8	55.65	6	56.20	56.70	2	3,414	0.06%
2020/08/17	5	55.12	15	56.57	57.00	-10	3,336	-0.30%
2020/08/14	1	54.70	6	54.72	54.70	-5	3,213	-0.16%
2020/08/13	2	53.60	1	54.30	54.30	1	3,181	0.03%
2020/08/12	15	51.97	51	53.14	53.50	-36	3,112	-1.16%
2020/08/11	6	50.90	0	0.00	51.50	6	3,057	0.20%
2020/08/10	6	50.90	0	0.00	51.90	6	3,023	0.20%
2020/08/07	64	51.27	0	0.00	51.60	64	2,997	2.14%
2020/08/06	40	52.01	0	0.00	53.70	40	2,945	1.36%
2020/08/05	1	51.70	0	0.00	51.50	1	2,844	0.04%
2020/08/04	4	50.80	0	0.00	51.20	4	2,873	0.14%
2020/08/03	33	50.94	1	50.10	50.10	32	2,890	1.11%
2020/07/31	2	51.30	0	0.00	51.30	2	2,899	0.07%
2020/07/30	27	51.19	0	0.00	50.70	27	2,892	0.93%
2020/07/29	26	51.30	0	0.00	51.40	26	2,908	0.89%
2020/07/28	66	52.23	1	51.60	51.10	65	2,907	2.24%
2020/07/27	141	53.67	0	0.00	52.50	141	2,887	4.88%	大買/鉅額交易
2020/07/24	3	52.70	0	0.00	52.70	3	2,897	0.10%
2020/07/23	0	0.00	5	55.00	55.40	-5	2,847	-0.18%
2020/07/22	1	56.70	33	56.89	56.30	-32	2,817	-1.14%
2020/07/21	6	56.72	99	56.43	56.50	-93	2,727	-3.41%
2020/07/20	17	52.52	1	54.00	53.50	16	2,554	0.63%
2020/07/17	2	52.70	0	0.00	50.60	2	2,475	0.08%
2020/07/16	0	0.00	30	53.37	53.50	-30	2,482	-1.21%
2020/07/15	0	0.00	59	55.42	53.00	-59	2,559	-2.31%
2020/07/14	0	0.00	209	55.77	55.30	-209	2,559	-8.16%	大賣/鉅額交易
2020/07/13	0	0.00	172	55.64	55.70	-172	2,498	-6.88%	大賣/鉅額交易
2020/07/10	0	0.00	9	53.51	53.90	-9	2,402	-0.37%
2020/07/09	0	0.00	5	53.40	53.70	-5	2,302	-0.22%
2020/07/08	2	53.60	68	53.34	53.30	-66	2,217	-2.98%
2020/07/06	5	48.60	4	48.68	49.65	1	2,006	0.05%
2020/07/03	17	50.44	8	50.28	50.60	9	1,985	0.45%
2020/07/02	10	49.73	2	49.80	49.75	8	1,963	0.41%
2020/06/30	0	0.00	2	49.00	49.00	-2	1,921	-0.10%
2020/06/24	5	47.75	11	48.10	48.10	-6	1,894	-0.32%
2020/06/22	2	47.83	0	0.00	48.00	2	1,910	0.10%
2020/06/18	1	46.80	3	47.33	47.80	-2	1,949	-0.10%
2020/06/17	3	46.75	0	0.00	46.60	3	1,938	0.15%
2020/06/10	1	46.65	0	0.00	47.00	1	2,175	0.05%
2020/06/09	0	0.00	30	46.50	46.50	-30	2,251	-1.33%
2020/06/08	1	47.00	0	0.00	46.80	1	2,309	0.04%
2020/06/05	0	0.00	1	48.85	48.55	-1	2,298	-0.04%
2020/05/27	0	0.00	4	48.20	47.75	-4	2,717	-0.15%
2020/05/22	30	46.37	0	0.00	46.10	30	2,820	1.06%
2020/05/21	17	47.02	0	0.00	47.15	17	2,824	0.60%
2020/05/15	2	47.55	0	0.00	47.55	2	3,001	0.07%
2020/05/13	0	0.00	45	49.30	49.70	-45	3,138	-1.43%
2020/05/12	1	48.80	0	0.00	48.50	1	3,147	0.03%
2020/05/11	1	49.50	0	0.00	49.40	1	3,181	0.03%
2020/05/05	9	47.50	9	47.69	47.05	0	3,154	0.00%
2020/04/30	0	0.00	1	46.80	46.75	-1	3,201	-0.03%
2020/04/29	6	46.98	6	47.05	46.70	0	3,237	0.00%
2020/04/22	1	45.30	0	0.00	45.30	1	3,348	0.03%
2020/04/20	6	45.76	47	45.92	47.60	-41	3,343	-1.23%
2020/04/17	44	46.16	2	45.15	45.90	42	3,266	1.29%
2020/04/16	10	45.10	0	0.00	45.05	10	3,251	0.31%
2020/04/07	0	0.00	2	45.55	45.55	-2	3,776	-0.05%
2020/03/30	0	0.00	30	41.00	42.20	-30	3,962	-0.76%
2020/03/26	0	0.00	2	42.45	42.45	-2	3,975	-0.05%
2020/03/25	5	42.44	5	43.05	42.15	0	3,958	0.00%
2020/03/20	12	38.42	0	0.00	38.50	12	3,885	0.31%
2020/03/19	87	37.82	0	0.00	35.60	87	3,858	2.25%
2020/03/18	32	40.92	2	40.50	39.55	30	3,799	0.79%
2020/03/17	22	40.55	0	0.00	41.00	22	3,789	0.58%
2020/03/16	20	43.00	40	45.00	42.40	-20	3,815	-0.52%
2020/03/13	54	43.23	4	44.00	44.30	50	3,806	1.31%
2020/03/12	50	46.63	0	0.00	46.90	50	3,729	1.34%
2020/03/11	6	49.88	0	0.00	49.80	6	3,679	0.16%
2020/03/10	0	0.00	3	50.83	51.40	-3	3,683	-0.08%
2020/03/09	4	49.68	1	50.50	49.25	3	3,629	0.08%
2020/03/06	3	51.63	22	51.68	52.20	-19	3,593	-0.53%
2020/03/05	0	0.00	1	52.60	51.40	-1	3,579	-0.03%
2020/03/04	3	50.77	182	51.47	51.80	-179	3,644	-4.91%	大賣/鉅額交易
2020/03/03	0	0.00	8	50.18	51.30	-8	3,653	-0.22%
2020/02/27	3	48.07	14	47.85	47.00	-11	3,462	-0.32%
2020/02/26	0	0.00	3	47.35	47.30	-3	3,377	-0.09%
2020/02/25	0	0.00	10	47.00	47.10	-10	3,358	-0.30%
2020/02/21	1	47.05	4	46.99	47.00	-3	3,341	-0.09%
2020/02/20	1	47.05	1	46.90	47.30	0	3,318	0.00%
2020/02/18	10	46.45	0	0.00	45.65	10	3,287	0.30%
2020/02/17	16	46.10	19	45.69	45.60	-3	3,230	-0.09%
2020/02/14	2	45.53	5	45.33	45.20	-3	3,117	-0.10%
2020/02/13	1	43.50	0	0.00	43.55	1	3,057	0.03%
2020/02/12	5	44.10	0	0.00	44.10	5	3,025	0.17%
2020/02/11	3	42.80	3	42.45	43.10	0	2,966	0.00%
2020/02/10	30	41.39	1	41.70	41.70	29	2,947	0.98%
2020/02/07	40	42.50	0	0.00	42.50	40	2,921	1.37%
2020/02/06	20	42.70	0	0.00	43.15	20	2,889	0.69%
2020/02/05	76	42.59	0	0.00	42.70	76	2,861	2.66%
2020/02/04	55	42.70	0	0.00	42.90	55	2,834	1.94%
2020/02/03	41	42.54	0	0.00	42.50	41	2,790	1.47%
2020/01/31	47	45.10	0	0.00	44.90	47	2,730	1.72%
2020/01/30	42	46.04	0	0.00	45.90	42	2,698	1.56%
2020/01/20	0	0.00	11	50.96	51.00	-11	2,644	-0.42%
2020/01/17	2	49.90	1	50.70	50.00	1	2,622	0.04%
2020/01/16	4	50.33	0	0.00	50.40	4	2,585	0.15%
2020/01/15	1	51.00	0	0.00	50.60	1	2,574	0.04%
2020/01/10	1	52.10	1	52.10	52.00	0	2,466	0.00%
2020/01/09	0	0.00	2	51.50	51.60	-2	2,424	-0.08%
2020/01/08	5	49.88	8	50.66	51.20	-3	2,356	-0.13%
2020/01/07	34	49.65	82	49.48	50.80	-48	2,286	-2.10%
2020/01/06	5	51.69	52	52.50	50.50	-47	2,209	-2.13%
2020/01/03	9	50.67	59	51.64	51.40	-50	2,094	-2.39%
2020/01/02	11	48.68	4	50.43	50.70	7	2,034	0.34%
2019/12/31	7	47.44	72	48.26	48.00	-65	1,932	-3.36%
2019/12/30	31	48.06	96	47.67	47.70	-65	1,901	-3.42%
2019/12/27	125	47.72	163	47.70	48.00	-38	1,842	-2.06%	大買/大賣/
2019/12/26	16	47.53	4	47.11	47.00	12	1,792	0.67%
2019/12/24	0	0.00	3	46.95	46.95	-3	1,676	-0.18%
2019/12/19	1	45.90	0	0.00	45.55	1	1,699	0.06%
2019/12/11	0	0.00	4	46.90	46.95	-4	1,671	-0.24%
2019/12/06	11	45.99	10	45.55	45.55	1	1,601	0.06%
2019/12/05	1	46.10	12	46.15	46.40	-11	1,587	-0.69%
2019/12/04	0	0.00	1	45.50	45.30	-1	1,579	-0.06%
2019/12/03	6	45.28	9	45.57	45.65	-3	1,605	-0.19%
2019/12/02	2	43.85	3	45.03	45.75	-1	1,583	-0.06%
2019/11/29	4	45.53	7	45.77	44.85	-3	1,569	-0.19%
2019/11/28	11	43.88	29	44.80	45.35	-18	1,469	-1.22%
2019/11/25	35	42.21	1	42.20	42.20	34	1,402	2.42%
2019/11/22	38	42.59	0	0.00	42.40	38	1,411	2.69%
2019/11/21	13	42.67	0	0.00	42.90	13	1,426	0.91%
2019/11/20	41	43.18	1	42.95	43.00	40	1,431	2.79%
2019/11/19	23	43.63	1	43.40	43.85	22	1,466	1.50%
2019/11/18	4	44.43	0	0.00	44.35	4	1,466	0.27%
2019/11/15	6	44.65	11	44.76	44.80	-5	1,494	-0.33%
2019/11/14	1	44.65	0	0.00	43.75	1	1,470	0.07%
2019/11/12	0	0.00	6	43.20	44.10	-6	1,487	-0.40%
2019/11/11	10	43.00	10	43.25	43.20	0	1,510	0.00%
2019/11/08	65	43.55	0	0.00	43.95	65	1,529	4.25%
2019/11/07	10	43.28	0	0.00	43.55	10	1,561	0.64%
2019/11/06	13	42.90	0	0.00	43.30	13	1,590	0.82%
2019/11/04	0	0.00	10	43.90	44.20	-10	1,653	-0.60%
2019/11/01	21	43.26	0	0.00	44.20	21	1,706	1.23%
2019/10/31	16	43.32	1	43.65	42.90	15	1,793	0.84%
2019/10/30	30	43.33	0	0.00	43.25	30	2,033	1.48%
2019/10/29	251	43.94	0	0.00	43.25	251	2,322	10.81%	大買/鉅額交易
2019/10/28	0	0.00	2	43.55	43.50	-2	2,414	-0.08%
2019/10/24	0	0.00	0	43.00	43.15	0	2,474	0.00%
2019/10/23	3	42.40	0	0.00	42.40	3	2,505	0.12%
2019/10/18	0	0.00	10	42.00	42.20	-10	2,691	-0.37%
2019/10/17	2	41.50	22	41.70	41.55	-20	2,765	-0.72%
2019/10/16	0	0.00	32	41.54	41.45	-32	2,816	-1.14%
2019/10/15	2	41.20	22	41.36	41.35	-20	2,816	-0.71%
2019/10/14	2	41.50	21	41.44	41.10	-19	2,845	-0.67%
2019/10/08	8	41.15	9	41.01	41.20	-1	2,829	-0.04%
2019/10/07	2	43.25	0	0.00	42.90	2	2,770	0.07%
2019/09/27	9	42.71	4	42.55	42.55	5	2,829	0.18%
2019/09/26	10	44.30	0	0.00	44.00	10	2,823	0.35%
2019/09/24	23	44.57	6	45.68	44.05	17	2,905	0.59%
2019/09/17	4	44.98	2	45.55	44.70	2	2,876	0.07%
2019/09/16	4	45.18	2	45.30	45.30	2	2,895	0.07%
2019/09/12	4	44.83	8	44.56	45.55	-4	2,903	-0.14%
2019/09/11	3	43.40	0	0.00	43.45	3	2,897	0.10%
2019/09/06	2	44.10	2	44.80	43.85	0	2,960	0.00%
2019/09/05	17	45.00	15	45.06	45.10	2	2,949	0.07%
2019/08/22	0	0.00	1	44.10	43.45	-1	3,070	-0.03%
2019/08/20	1	41.80	1	42.05	42.05	0	3,043	0.00%
2019/08/19	1	42.25	1	42.30	42.50	0	3,018	0.00%
2019/08/15	1	42.00	0	0.00	41.70	1	3,031	0.03%
2019/08/14	0	0.00	3	42.75	42.75	-3	3,058	-0.10%
2019/08/12	0	0.00	21	42.00	42.35	-21	3,103	-0.68%
2019/08/08	10	41.60	39	41.85	41.30	-29	3,127	-0.93%
2019/08/07	0	0.00	66	41.58	41.35	-66	3,129	-2.11%
2019/08/06	4	40.64	0	0.00	41.05	4	3,194	0.13%
2019/08/05	0	0.00	10	41.10	41.15	-10	3,210	-0.31%
2019/08/02	11	42.43	5	42.05	42.15	6	3,233	0.19%
2019/08/01	7	45.60	3	45.67	44.90	4	3,228	0.12%
2019/07/31	15	48.25	72	48.19	48.50	-57	3,101	-1.84%
2019/07/30	0	0.00	21	46.14	46.75	-21	2,981	-0.70%
2019/07/29	1	46.05	1	45.80	45.55	0	3,047	0.00%
2019/07/26	0	0.00	20	47.10	46.95	-20	3,298	-0.61%
2019/07/25	2	46.65	25	47.03	47.10	-23	3,429	-0.67%
2019/07/24	0	0.00	20	47.70	46.45	-20	3,392	-0.59%
2019/07/23	0	0.00	5	45.40	46.90	-5	3,335	-0.15%
2019/07/22	0	0.00	1	45.00	44.75	-1	3,261	-0.03%
2019/07/19	11	44.50	38	44.58	44.75	-27	3,225	-0.84%
2019/07/18	0	0.00	24	43.49	43.15	-24	3,142	-0.76%
2019/07/16	0	0.00	5	43.20	42.45	-5	3,093	-0.16%
2019/07/12	0	0.00	40	42.26	41.90	-40	3,099	-1.29%
2019/07/11	2	42.03	0	0.00	42.00	2	3,106	0.06%
2019/07/10	0	0.00	1	42.10	42.10	-1	3,119	-0.03%
2019/07/05	5	41.30	0	0.00	41.30	5	3,084	0.16%
2019/07/04	10	41.00	0	0.00	40.80	10	3,099	0.32%
2019/07/03	20	41.39	0	0.00	40.80	20	3,097	0.65%
2019/07/02	20	41.90	0	0.00	41.30	20	3,099	0.65%
2019/06/28	1	43.20	5	43.10	43.20	-4	3,102	-0.13%
2019/06/27	0	0.00	10	42.68	42.90	-10	3,112	-0.32%
2019/06/26	0	0.00	30	41.88	42.00	-30	3,100	-0.97%
2019/06/25	0	0.00	7	41.90	41.80	-7	3,101	-0.23%
2019/06/21	0	0.00	20	43.00	41.50	-20	3,086	-0.65%
2019/06/20	0	0.00	40	42.50	42.40	-40	3,060	-1.31%
2019/06/12	6	39.60	0	0.00	39.45	6	2,930	0.20%
2019/06/10	5	37.50	2	37.60	38.15	3	2,867	0.10%
2019/06/06	10	37.75	0	0.00	37.40	10	2,864	0.35%
2019/06/04	10	37.75	0	0.00	37.95	10	2,846	0.35%
2019/06/03	20	37.50	0	0.00	37.65	20	2,847	0.70%
2019/05/31	43	38.50	1	38.80	38.65	42	2,836	1.48%
2019/05/28	45	37.66	0	0.00	37.25	45	2,693	1.67%
2019/05/27	15	37.57	0	0.00	37.70	15	2,691	0.56%
2019/05/24	5	38.15	0	0.00	38.10	5	2,690	0.19%
2019/05/23	26	38.98	0	0.00	38.50	26	2,694	0.97%
2019/05/21	23	39.90	8	40.71	40.80	15	2,839	0.53%
2019/05/20	40	41.69	0	0.00	40.85	40	2,880	1.39%
2019/05/17	19	41.59	1	42.30	41.70	18	2,939	0.61%
2019/05/16	42	45.05	1	44.30	43.65	41	2,886	1.42%
2019/05/15	40	45.30	0	0.00	45.55	40	2,850	1.40%
2019/05/14	106	44.48	1	44.50	45.55	105	2,828	3.71%	大買/鉅額交易
2019/05/13	5	45.30	40	45.88	45.40	-35	2,759	-1.27%
2019/05/10	1	47.30	4	46.18	46.70	-3	2,708	-0.11%
2019/05/09	7	46.54	99	47.19	46.95	-92	2,664	-3.45%
2019/05/08	5	47.00	3	47.60	47.60	2	2,606	0.08%
2019/05/07	8	47.36	4	47.15	46.50	4	2,506	0.16%
2019/05/03	12	45.60	15	45.79	45.85	-3	2,244	-0.13%
2019/05/02	4	42.18	21	42.36	43.25	-17	1,987	-0.86%
2019/04/29	20	39.68	0	0.00	39.70	20	1,854	1.08%
2019/04/26	10	39.65	0	0.00	39.70	10	1,849	0.54%
2019/04/16	0	0.00	1	40.95	40.10	-1	1,845	-0.05%
2019/04/15	20	40.00	1	40.40	40.15	19	1,886	1.01%
2019/04/11	40	40.15	0	0.00	39.95	40	1,932	2.07%
2019/04/09	30	39.93	0	0.00	39.70	30	1,908	1.57%
2019/04/08	80	40.11	2	40.05	40.20	78	1,897	4.11%
2019/04/03	80	40.28	2	40.13	40.20	78	1,877	4.15%
2019/04/02	4	39.96	0	0.00	39.70	4	1,852	0.22%
2019/03/26	20	38.20	0	0.00	38.15	20	1,795	1.11%
2019/03/22	0	0.00	10	39.30	38.80	-10	1,837	-0.54%
2019/03/21	10	38.85	0	0.00	39.10	10	1,824	0.55%
2019/03/15	0	0.00	3	38.10	38.10	-3	1,801	-0.17%
2019/03/14	0	0.00	4	38.25	37.80	-4	1,811	-0.22%
2019/03/11	1	37.70	0	0.00	37.80	1	1,915	0.05%
2019/03/07	4	37.89	0	0.00	37.05	4	2,022	0.20%
2019/03/06	1	38.15	3	38.28	38.20	-2	2,050	-0.10%
2019/03/05	0	0.00	6	38.70	38.45	-6	2,098	-0.29%
2019/03/04	2	38.20	0	0.00	38.65	2	2,109	0.09%
2019/02/27	1	37.90	0	0.00	37.90	1	2,101	0.05%
2019/02/26	5	38.33	0	0.00	38.35	5	2,114	0.24%
2019/02/25	3	38.27	0	0.00	38.50	3	2,184	0.14%
2019/02/21	1	40.00	2	39.00	38.75	-1	2,223	-0.04%
2019/02/20	4	38.26	1	38.25	38.30	3	2,178	0.14%
2019/02/19	2	38.65	0	0.00	38.50	2	2,193	0.09%
2019/02/18	0	0.00	4	37.54	38.05	-4	2,119	-0.19%
2019/02/15	2	36.40	1	36.65	36.40	1	2,047	0.05%
2019/02/14	1	36.50	0	0.00	36.50	1	2,040	0.05%
2019/02/13	0	0.00	2	37.55	37.15	-2	2,013	-0.10%
2019/02/12	2	37.50	2	38.03	37.55	0	2,001	0.00%
2019/02/11	1	37.15	0	0.00	37.15	1	1,980	0.05%
2019/01/30	1	37.15	1	37.15	36.50	0	1,972	0.00%
2019/01/29	0	0.00	2	36.60	36.85	-2	1,941	-0.10%
2019/01/25	0	0.00	4	36.83	36.50	-4	1,907	-0.21%
2019/01/24	8	36.51	4	36.90	36.20	4	1,900	0.21%
2019/01/23	8	36.38	2	36.28	36.60	6	1,855	0.32%
2019/01/21	0	0.00	2	34.60	34.60	-2	1,798	-0.11%
2019/01/16	0	0.00	2	34.75	35.00	-2	1,877	-0.11%
2019/01/10	0	0.00	1	35.85	35.20	-1	1,884	-0.05%
2019/01/09	0	0.00	5	35.75	35.75	-5	1,887	-0.26%
2019/01/08	3	35.90	3	35.95	35.60	0	1,887	0.00%
2019/01/04	3	36.00	0	0.00	36.00	3	1,834	0.16%
2019/01/02	0	0.00	1	34.45	34.45	-1	1,844	-0.05%
2018/12/24	7	34.93	2	35.10	35.00	5	1,878	0.27%
2018/12/20	1	34.50	0	0.00	34.10	1	1,934	0.05%
2018/12/19	1	35.10	0	0.00	35.05	1	1,912	0.05%
2018/12/18	3	34.73	3	34.72	35.40	0	1,898	0.00%
2018/12/17	0	0.00	1	34.30	34.75	-1	1,854	-0.05%
2018/12/12	0	0.00	1	34.75	34.40	-1	1,877	-0.05%
2018/12/11	2	34.18	0	0.00	34.20	2	1,870	0.11%
2018/12/05	1	36.85	0	0.00	36.85	1	1,841	0.05%
2018/12/03	8	37.80	9	37.84	37.85	-1	1,900	-0.05%
2018/11/28	4	36.65	5	36.58	36.45	-1	1,795	-0.06%
2018/11/23	1	34.70	0	0.00	34.65	1	1,715	0.06%
2018/11/22	22	36.39	21	36.13	35.35	1	1,694	0.06%
2018/11/21	12	35.80	10	36.31	36.35	2	1,610	0.12%
2018/11/20	6	35.11	5	35.40	35.40	1	1,546	0.06%
2018/11/19	6	35.38	6	35.08	35.45	0	1,518	0.00%
2018/11/14	10	33.30	10	33.51	33.35	0	1,352	0.00%
2018/11/05	0	0.00	7	32.18	32.10	-7	1,412	-0.50%
2018/10/25	2	30.65	2	30.95	30.10	0	1,655	0.00%
2018/10/16	0	0.00	1	32.45	32.00	-1	1,696	-0.06%
2018/10/11	1	29.25	0	0.00	29.50	1	1,676	0.06%
2018/09/18	1	33.90	0	0.00	34.00	1	1,493	0.07%
2018/09/13	0	0.00	1	34.90	35.00	-1	1,483	-0.07%
2018/09/12	15	34.60	0	0.00	34.75	15	1,492	1.00%
2018/09/10	1	34.40	0	0.00	34.50	1	1,524	0.07%
2018/09/07	2	36.80	0	0.00	38.00	2	1,481	0.14%
2018/09/06	4	39.74	0	0.00	39.60	4	1,456	0.27%
2018/08/27	1	41.15	0	0.00	41.45	1	1,517	0.07%
2018/08/14	2	43.00	0	0.00	42.60	2	1,719	0.12%
2018/08/10	0	0.00	7	44.62	44.00	-7	1,787	-0.39%
2018/08/09	5	44.45	0	0.00	44.35	5	1,779	0.28%
2018/08/08	2	46.60	3	46.40	46.15	-1	1,763	-0.06%
2018/08/02	0	0.00	4	44.96	44.10	-4	1,814	-0.22%
2018/08/01	1	44.60	2	44.83	44.80	-1	1,841	-0.05%
2018/07/31	2	43.98	0	0.00	44.00	2	1,807	0.11%
2018/07/26	2	42.70	0	0.00	42.70	2	1,906	0.10%
2018/07/25	2	43.75	0	0.00	43.45	2	1,903	0.11%
2018/07/18	0	0.00	1	45.10	44.80	-1	1,945	-0.05%
2018/07/17	0	0.00	3	43.90	44.00	-3	1,935	-0.15%
2018/07/13	1	43.45	0	0.00	43.80	1	1,933	0.05%
2018/06/27	3	42.20	0	0.00	42.20	3	1,984	0.15%
2018/06/21	3	42.70	1	42.80	42.70	2	1,985	0.10%
2018/06/15	3	45.80	0	0.00	46.40	3	1,964	0.15%
2018/06/14	0	0.00	1	46.35	45.70	-1	1,953	-0.05%
2018/06/13	0	0.00	1	44.85	45.80	-1	1,947	-0.05%
2018/06/11	3	44.65	2	44.78	44.50	1	1,981	0.05%
2018/06/08	3	45.80	1	45.95	45.50	2	2,048	0.10%
2018/06/07	0	0.00	1	46.40	46.05	-1	2,055	-0.05%
2018/06/01	3	45.72	3	46.15	46.00	0	2,014	0.00%
2018/05/31	1	44.60	0	0.00	45.10	1	1,973	0.05%
2018/05/30	1	44.40	0	0.00	44.30	1	1,959	0.05%
2018/05/29	1	44.60	0	0.00	43.80	1	1,955	0.05%
2018/05/22	0	0.00	4	45.68	45.65	-4	1,928	-0.21%
2018/05/18	1	45.30	3	45.00	45.00	-2	1,863	-0.11%
2018/05/16	0	0.00	3	44.30	44.10	-3	1,844	-0.16%
2018/05/15	0	0.00	3	44.50	44.50	-3	1,858	-0.16%
2018/05/09	0	0.00	9	40.94	41.10	-9	1,795	-0.50%
2018/05/08	9	40.12	10	40.20	40.20	-1	1,795	-0.06%
2018/05/07	13	40.22	0	0.00	40.15	13	1,806	0.72%
2018/05/04	3	41.00	5	41.25	40.70	-2	1,795	-0.11%
2018/05/03	5	40.00	0	0.00	39.95	5	1,790	0.28%
2018/04/27	2	38.75	2	38.98	38.55	0	1,996	0.00%
2018/04/24	3	41.60	0	0.00	40.30	3	2,174	0.14%
2018/04/18	3	42.20	0	0.00	42.20	3	2,383	0.13%
2018/04/10	0	0.00	1	42.05	41.90	-1	2,883	-0.03%
2018/04/02	0	0.00	1	44.00	43.90	-1	3,429	-0.03%
2018/03/30	1	43.60	0	0.00	43.45	1	4,012	0.02%
2018/03/14	7	47.28	7	48.15	48.05	0	5,282	0.00%
2018/03/01	4	48.05	4	47.90	47.90	0	5,780	0.00%
2018/02/27	4	48.70	4	48.70	48.80	0	5,792	0.00%
2018/02/21	1	47.80	1	47.65	47.35	0	5,932	0.00%
2018/02/09	0	0.00	4	44.30	46.25	-4	5,906	-0.07%
2018/02/07	5	47.63	5	47.92	47.50	0	5,854	0.00%
2018/02/06	4	45.40	13	45.65	45.45	-9	5,802	-0.16%
2018/02/05	3	50.40	0	0.00	50.40	3	5,682	0.05%
2018/02/01	1	52.70	0	0.00	52.50	1	5,653	0.02%
2018/01/31	1	53.00	1	53.00	53.10	0	5,662	0.00%
2018/01/29	1	51.80	1	52.80	52.50	0	5,647	0.00%
2018/01/25	3	50.20	4	51.48	51.50	-1	5,601	-0.02%
2018/01/24	5	53.46	0	0.00	53.60	5	5,447	0.09%
2018/01/23	4	54.55	0	0.00	53.20	4	5,431	0.07%
2018/01/22	4	55.55	1	56.00	55.50	3	5,397	0.06%
2018/01/19	2	54.00	0	0.00	54.80	2	5,567	0.04%
2018/01/18	4	56.48	7	56.34	55.80	-3	5,535	-0.05%
2018/01/17	2	56.80	0	0.00	56.50	2	5,508	0.04%
2018/01/16	2	58.20	1	58.50	58.50	1	5,500	0.02%
2018/01/12	1	58.10	1	58.20	58.50	0	5,404	0.00%
2018/01/11	2	57.00	0	0.00	56.70	2	5,356	0.04%
2018/01/09	0	0.00	17	60.11	60.20	-17	5,217	-0.33%
2018/01/08	4	59.90	0	0.00	59.10	4	5,159	0.08%
2018/01/05	11	62.65	0	0.00	62.10	11	5,055	0.22%
2018/01/04	12	63.44	0	0.00	63.50	12	4,963	0.24%
2018/01/03	2	63.50	0	0.00	63.40	2	4,910	0.04%
2018/01/02	0	0.00	6	61.90	63.90	-6	4,777	-0.13%