台虹 (8039)-中國信託-忠孝券商分點個股進出

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
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/11/20	37	47.90	16	47.71	47.65	21	8,182	0.26%
2024/11/19	21	48.14	22	48.42	48.45	-1	8,182	-0.01%
2024/11/18	11.5	47.95	0	0.00	48.10	11.5	8,172	0.14%
2024/11/15	0	0.00	6	49.45	49.00	-6	8,156	-0.07%
2024/11/14	10	48.25	0	0.00	48.10	10	8,169	0.12%
2024/11/13	0	0.00	1	49.20	49.15	-1	8,162	-0.01%
2024/11/12	1	48.80	0	0.00	48.80	1	8,164	0.01%
2024/11/11	2.5	49.84	0	0.00	49.95	2.5	8,146	0.03%
2024/11/08	17	51.45	17	50.30	50.30	0	8,133	0.00%
2024/11/07	0	0.00	20	52.05	52.30	-20	8,099	-0.25%
2024/11/06	20	50.65	7	50.60	50.60	13	8,078	0.16%
2024/11/05	15	52.01	10	51.55	51.50	5	8,073	0.06%
2024/11/04	24	51.93	14	51.53	51.50	10	8,106	0.12%
2024/11/01	21	51.85	17	52.32	52.20	4	8,138	0.05%
2024/10/30	12	53.70	8	53.40	53.20	4	8,156	0.05%
2024/10/29	15	53.97	15	54.42	54.30	0	8,176	0.00%
2024/10/28	0	0.00	5	54.50	54.90	-5	8,182	-0.06%
2024/10/25	10	55.73	8	55.94	55.90	2	8,164	0.02%
2024/10/24	15	56.48	14	55.99	56.10	1	8,181	0.01%
2024/10/23	3	57.33	2	57.65	57.40	1	8,166	0.01%
2024/10/22	10	57.36	8	57.65	57.00	2	8,172	0.02%
2024/10/21	6	58.00	2	55.70	57.90	4	8,113	0.05%
2024/10/18	3	54.87	0	0.00	54.60	3	8,044	0.04%
2024/10/16	3	54.70	1	54.90	55.10	2	8,058	0.02%
2024/10/15	15	55.30	11	54.64	54.30	4	8,049	0.05%
2024/10/14	9	54.34	8	54.75	55.20	1	8,045	0.01%
2024/10/11	11	54.95	0	0.00	55.00	11	8,024	0.14%
2024/10/09	23	56.20	22	55.12	55.30	1	8,011	0.01%
2024/10/08	2	56.20	5	56.30	56.60	-3	7,974	-0.04%
2024/10/07	12	60.07	7	60.37	59.80	5	7,894	0.06%
2024/10/04	5.1	62.44	5	61.36	61.20	0.1	7,849	0.00%
2024/10/01	3	59.40	4	60.15	61.00	-1	7,691	-0.01%
2024/09/30	14	60.22	15	60.33	59.90	-1	7,645	-0.01%
2024/09/27	7	61.73	3	62.17	61.30	4	7,626	0.05%
2024/09/26	3	60.80	6	60.22	59.90	-3	7,495	-0.04%
2024/09/25	1	61.50	4.1	61.38	61.40	-3.1	7,397	-0.04%
2024/09/24	1	61.30	2.1	61.27	61.10	-1.1	7,335	-0.01%
2024/09/20	3	62.40	2	62.80	62.40	1	7,277	0.01%
2024/09/19	2	63.85	4	63.23	64.20	-2	7,245	-0.03%
2024/09/18	15	63.11	20	62.98	62.20	-5	7,173	-0.07%
2024/09/16	21	67.29	12.1	65.33	65.20	8.9	7,120	0.12%
2024/09/13	18	66.94	21	67.96	68.00	-3	7,033	-0.04%
2024/09/12	22	67.68	11	68.33	68.90	11	6,719	0.16%
2024/09/11	1	63.60	4	63.60	64.00	-3	6,677	-0.04%
2024/09/10	8	62.50	8	64.13	63.00	0	6,842	0.00%
2024/09/09	6	64.27	2	63.00	65.60	4	6,853	0.06%
2024/09/06	0	0.00	1.1	64.68	64.60	-1.1	7,062	-0.02%
2024/09/05	4	69.10	4	69.10	66.50	0	7,056	0.00%
2024/09/04	4	64.80	3	66.00	67.00	1	6,993	0.01%
2024/09/03	0.1	69.40	6	69.53	69.20	-5.9	6,974	-0.08%
2024/09/02	0	0.00	2.5	69.32	69.20	-2.5	7,021	-0.04%
2024/08/30	3	68.97	7	68.94	68.60	-4	6,972	-0.06%
2024/08/29	50	70.84	47.1	69.74	70.10	2.9	6,895	0.04%
2024/08/28	70.5	71.17	74.8	70.65	70.10	-4.3	6,491	-0.07%
2024/08/27	49.2	69.23	36.2	69.18	72.70	13	5,776	0.23%
2024/08/26	8	66.01	340.7	67.89	66.10	-332.7	4,644	-7.16%	大賣/鉅額交易
2024/08/23	34	58.38	15.1	59.92	62.20	18.9	3,851	0.49%
2024/08/22	3	56.63	34	56.80	56.60	-31	3,321	-0.93%
2024/08/21	1	51.60	0	0.00	51.70	1	3,185	0.03%
2024/08/19	0	0.00	2	51.00	51.10	-2	3,180	-0.06%
2024/08/14	7	49.69	0	0.00	49.55	7	3,172	0.22%
2024/08/12	0	0.00	16	49.78	49.80	-16	3,175	-0.50%
2024/08/08	18	48.73	0	0.00	48.60	18	3,166	0.57%
2024/08/07	2	49.65	0	0.00	49.95	2	3,178	0.06%
2024/08/06	5	46.95	2	46.70	47.20	3	3,180	0.09%
2024/08/05	0	0.00	10	49.87	48.30	-10	3,160	-0.32%
2024/08/01	10	56.20	0	0.00	55.20	10	3,175	0.31%
2024/07/29	0	0.00	1	55.90	55.00	-1	3,131	-0.03%
2024/07/26	0	0.00	3	54.40	54.80	-3	3,127	-0.10%
2024/07/22	1	58.90	7.2	59.03	58.60	-6.2	3,192	-0.19%
2024/07/19	1	60.50	1	60.30	60.30	0	3,242	0.00%
2024/07/18	1	62.30	18	62.50	62.40	-17	3,208	-0.53%
2024/07/17	0	0.00	2	62.35	62.40	-2	3,171	-0.06%
2024/07/16	2	62.00	2	62.70	62.40	0	3,146	0.00%
2024/07/09	0.2	61.20	0	0.00	61.30	0.2	3,024	0.01%
2024/07/08	10	63.82	0	0.00	63.10	10	2,949	0.34%
2024/07/05	9	63.00	93	63.09	62.50	-84	2,839	-2.96%
2024/07/04	1	58.70	9	59.30	59.10	-8	2,695	-0.30%
2024/07/03	10	58.88	0	0.00	58.80	10	2,679	0.37%
2024/07/02	2	58.00	0	0.00	58.00	2	2,658	0.08%
2024/06/28	0	0.00	12	57.83	58.20	-12	2,628	-0.46%
2024/06/27	0	0.00	10	57.80	57.80	-10	2,613	-0.38%
2024/06/25	0	0.00	2	57.20	57.70	-2	2,543	-0.08%
2024/06/24	0	0.00	1	58.90	58.50	-1	2,501	-0.04%
2024/06/21	7	59.33	73	59.27	58.30	-66	2,453	-2.69%
2024/06/20	3	59.40	7	59.03	58.80	-4	2,288	-0.17%
2024/06/19	21	58.60	3	58.60	58.30	18	2,193	0.82%
2024/06/18	3.1	58.17	0	0.00	57.70	3.1	2,096	0.15%
2024/06/17	2	59.20	17	58.86	58.60	-15	2,026	-0.74%
2024/06/14	9	58.02	12	58.20	57.60	-3	1,828	-0.16%
2024/06/13	23	59.02	151	58.70	58.90	-128	1,751	-7.31%	大賣/鉅額交易
2024/06/12	0	0.00	5	55.82	56.70	-5	1,502	-0.33%
2024/06/11	0	0.00	10	54.90	55.00	-10	1,423	-0.70%
2024/06/07	21	55.19	51	55.22	54.00	-30	1,392	-2.15%
2024/06/06	25	54.77	64	53.96	53.80	-39	1,332	-2.93%
2024/06/03	0	0.00	1	51.70	51.50	-1	1,220	-0.08%
2024/05/31	0	0.00	11	52.40	52.20	-11	1,218	-0.90%
2024/05/29	6	53.77	2	53.00	53.20	4	1,205	0.33%
2024/05/28	0	0.00	10	54.50	53.70	-10	1,198	-0.83%
2024/05/27	15	54.73	25	54.42	54.40	-10	1,181	-0.85%
2024/05/23	4	52.60	0	0.00	52.70	4	1,157	0.35%
2024/05/22	6	53.23	10	52.40	53.90	-4	1,149	-0.35%
2024/05/21	10.2	52.00	0	0.00	52.10	10.2	1,121	0.91%
2024/05/20	4	52.30	0	0.00	52.30	4	1,153	0.35%
2024/05/17	1	51.40	2	51.60	51.60	-1	1,155	-0.09%
2024/05/16	18	52.37	0	0.00	52.10	18	1,166	1.54%
2024/05/14	2	51.40	0	0.00	51.30	2	1,160	0.17%
2024/05/13	1	51.90	0	0.00	52.30	1	1,157	0.09%
2024/05/10	2	50.85	0	0.00	51.20	2	1,139	0.18%
2024/05/09	2	52.25	2	52.40	52.30	0	1,111	0.00%
2024/05/08	10	53.25	0	0.00	53.30	10	1,092	0.92%
2024/05/07	0	0.00	1	52.40	53.20	-1	1,034	-0.10%
2024/05/06	0	0.00	0.5	51.40	51.50	-0.5	969	-0.05%
2024/05/03	1	50.80	2	51.00	50.80	-1	959	-0.10%
2024/05/02	0.1	51.90	0	0.00	51.90	0.1	947	0.01%
2024/04/30	0	0.00	4	51.90	51.50	-4	949	-0.42%
2024/04/29	2	52.30	82	52.40	52.50	-80	932	-8.58%
2024/04/25	6	50.27	32	49.04	50.50	-26	828	-3.14%
2024/04/24	1	48.20	1	48.20	47.90	0	750	0.00%
2024/04/22	20	47.70	0	0.00	47.55	20	759	2.63%
2024/04/19	0	0.00	1	47.40	47.00	-1	764	-0.13%
2024/04/18	1	48.40	0	0.00	48.25	1	769	0.13%
2024/04/17	0	0.00	5	48.61	48.75	-5	787	-0.63%
2024/04/15	0	0.00	18	47.85	47.90	-18	802	-2.24%
2024/04/12	1	48.05	0	0.00	48.00	1	814	0.12%
2024/04/11	1	47.90	0	0.00	48.05	1	834	0.12%
2024/04/09	90	48.38	0	0.00	48.00	90	867	10.38%
2024/04/08	2	47.05	1	47.10	47.60	1	864	0.12%
2024/04/03	2	46.55	2	46.45	46.80	0	893	0.00%
2024/04/02	53	46.45	1	46.55	46.60	52	984	5.28%
2024/04/01	15	46.24	0	0.00	46.30	15	1,209	1.24%
2024/03/28	0	0.00	3	46.42	46.60	-3	1,371	-0.22%
2024/03/20	0	0.00	3	45.97	45.95	-3	1,353	-0.22%
2024/03/19	5	45.60	0	0.00	45.60	5	1,355	0.37%
2024/03/18	1	45.50	0	0.00	45.45	1	1,357	0.07%
2024/03/15	0	0.00	1	45.80	45.75	-1	1,354	-0.07%
2024/03/14	2.1	45.79	2	46.00	45.80	0.1	1,352	0.01%
2024/03/08	4	44.95	0	0.00	45.00	4	1,343	0.30%
2024/03/07	2	46.00	0	0.00	45.60	2	1,331	0.15%
2024/03/06	5	46.31	0	0.00	46.55	5	1,321	0.38%
2024/03/05	9	45.88	3	45.90	45.75	6	1,309	0.46%
2024/03/04	10	45.81	0.5	45.65	45.65	9.5	1,300	0.73%
2024/02/27	0	46.00	0	0.00	45.90	0	1,271	0.00%
2024/02/26	1	46.05	2	46.18	46.30	-1	1,264	-0.08%
2024/02/23	0	0.00	1	46.55	46.50	-1	1,250	-0.08%
2024/02/22	12	46.78	0	0.00	46.70	12	1,239	0.97%
2024/02/21	12	47.28	8	47.06	47.00	4	1,222	0.33%
2024/02/20	0	0.00	6	48.95	49.00	-6	1,182	-0.51%
2024/02/19	0	0.00	4	49.00	49.15	-4	1,173	-0.34%
2024/02/16	0	0.00	10	48.67	48.70	-10	1,156	-0.86%
2024/02/15	0	0.00	12	48.74	48.80	-12	1,142	-1.05%
2024/02/05	0	48.25	0	0.00	48.10	0	1,127	0.00%
2024/02/02	0	0.00	1	47.65	47.65	-1	1,120	-0.09%
2024/01/29	0	0.00	0	47.85	47.80	0	1,090	0.00%
2024/01/22	0	0.00	10	48.03	47.90	-10	1,064	-0.94%
2024/01/19	0	0.00	17	47.71	47.85	-17	1,056	-1.61%
2024/01/18	0	0.00	8	47.50	47.90	-8	1,057	-0.76%
2024/01/17	2	47.05	0	0.00	47.55	2	1,042	0.19%
2024/01/12	13	47.07	0	0.00	46.95	13	1,014	1.28%
2024/01/11	6	47.40	2	47.18	47.75	4	1,003	0.40%
2024/01/10	4	46.44	1	46.65	46.05	3	986	0.30%
2024/01/09	11	47.20	60	46.79	47.00	-49	975	-5.03%
2024/01/08	1	46.00	0	0.00	46.05	1	941	0.11%
2024/01/05	1	46.80	0	0.00	46.35	1	922	0.11%
2024/01/04	10	46.50	0	0.00	46.30	10	898	1.11%
2024/01/03	15	48.02	10	47.76	47.90	5	864	0.58%
2023/12/29	7	48.80	0	0.00	49.05	7	824	0.85%
2023/12/28	1	49.80	1	49.60	49.90	0	779	0.00%
2023/12/27	497	48.72	54	50.65	50.80	443	683	64.82%	大買/鉅額交易
2023/12/26	61	48.51	14.4	47.49	47.10	46.6	453	10.26%
2023/12/25	13	44.87	0.1	44.35	45.00	12.9	309	4.17%
2023/12/22	0	0.00	1	43.30	43.25	-1	287	-0.35%
2023/12/21	1	43.45	0	0.00	43.25	1	289	0.35%
2023/12/13	35	42.75	0	43.10	42.70	35	285	12.24%
2023/12/12	21	42.65	0	0.00	42.55	21	290	7.24%
2023/11/21	0	0.00	2	42.40	42.40	-2	355	-0.56%
2023/11/17	2	42.05	0	0.00	42.05	2	383	0.52%
2023/10/17	1	42.35	0	0.00	42.30	1	378	0.26%
2023/09/15	1	44.00	0	0.00	44.50	1	359	0.28%
2023/09/13	4	44.00	0	0.00	43.95	4	347	1.15%
2023/08/23	0	0.00	1	43.20	43.50	-1	294	-0.34%
2023/08/22	1	42.40	0	0.00	42.80	1	278	0.36%
2023/08/21	0	41.90	1	41.75	42.15	-1	266	-0.38%
2023/08/17	0	0.00	1	42.25	42.30	-1	260	-0.38%
2023/07/19	0.1	42.40	0	0.00	42.30	0.1	201	0.05%
2023/07/07	1	41.50	0	0.00	41.40	1	192	0.52%
2023/06/16	1	44.50	0	0.00	44.20	1	165	0.60%
2023/06/02	1	42.30	0	0.00	42.25	1	172	0.58%
2023/05/31	2	42.35	0	0.00	42.45	2	168	1.19%
2023/05/29	2	42.25	0	0.00	42.35	2	167	1.20%
2023/05/09	2	41.60	0	0.00	41.70	2	163	1.23%
2023/05/08	1	41.90	0	0.00	41.95	1	162	0.62%
2023/05/05	1	42.05	0.1	42.20	42.05	0.9	161	0.57%
2023/04/28	2	42.23	0	0.00	42.00	2	154	1.30%
2023/04/26	0	0.00	0.2	41.95	41.90	-0.2	150	-0.11%
2023/04/24	0	0.00	0	42.00	41.90	0	146	0.00%
2023/04/18	0	0.00	3	42.80	42.70	-3	136	-2.20%
2023/02/22	0	0.00	3	42.30	42.30	-3	108	-2.76%
2022/12/28	1	40.90	0	0.00	40.75	1	210	0.48%
2022/12/14	0	0.00	5	41.74	41.60	-5	215	-2.32%
2022/12/09	1	41.35	0	0.00	41.60	1	219	0.46%
2022/10/17	1	39.45	0	0.00	39.35	1	190	0.53%
2022/09/20	3	41.05	0	0.00	41.10	3	255	1.17%
2022/09/06	1	40.70	0	0.00	40.70	1	257	0.39%
2022/08/29	0	0.00	8	40.40	41.10	-8	255	-3.13%
2022/08/26	1	41.10	0	0.00	41.10	1	252	0.40%
2022/06/17	0	0.00	1	45.40	45.40	-1	232	-0.43%
2022/06/14	3	45.50	0	0.00	45.70	3	238	1.26%
2022/06/02	5	46.80	4	46.95	46.80	1	305	0.33%
2022/05/25	0	0.00	4	47.15	47.20	-4	327	-1.22%
2022/05/24	0	0.00	1	46.50	46.55	-1	334	-0.30%
2022/05/16	0	0.00	4	45.20	45.50	-4	394	-1.01%
2022/05/11	5	45.00	0	0.00	44.90	5	408	1.23%
2022/05/05	1	44.15	1	44.30	44.60	0	421	0.00%
2022/04/18	0	0.00	1	44.55	44.55	-1	449	-0.22%
2022/04/14	0	0.00	1	44.35	44.50	-1	456	-0.22%
2022/03/16	1	43.45	0	0.00	43.50	1	491	0.20%
2022/03/14	1	44.00	0	0.00	43.90	1	475	0.21%
2022/03/11	2	44.60	0	0.00	44.35	2	470	0.42%
2022/02/25	0	0.00	0.2	45.92	45.70	-0.2	472	-0.04%
2022/02/23	1	45.90	0	0.00	46.35	1	461	0.22%
2022/02/21	1	47.15	1	47.35	47.45	0	434	0.00%
2022/02/16	1	46.05	0	0.00	46.05	1	402	0.25%
2022/02/08	1	46.50	0	0.00	46.70	1	426	0.23%
2022/01/24	0	0.00	10	46.45	46.45	-10	445	-2.25%
2022/01/21	1	46.50	0	0.00	46.50	1	440	0.23%
2021/12/30	0	0.00	0	47.80	47.50	0	455	0.00%
2021/12/28	3	47.65	0	0.00	47.60	3	454	0.66%
2021/12/24	5	47.05	0	0.00	47.05	5	462	1.08%
2021/12/22	0	0.00	1	46.30	46.35	-1	467	-0.21%
2021/12/15	0	0.00	2	46.35	46.10	-2	477	-0.42%
2021/12/14	1	46.55	0	0.00	46.50	1	479	0.21%
2021/12/13	0	0.00	1	47.30	47.15	-1	480	-0.21%
2021/12/09	0	0.00	9	46.67	46.15	-9	491	-1.83%
2021/11/26	1	47.80	0	0.00	47.10	1	519	0.19%
2021/11/22	19	46.09	0	0.00	46.45	19	524	3.63%
2021/11/19	0	0.00	1	46.30	46.10	-1	531	-0.19%
2021/11/18	10	46.10	0	0.00	46.15	10	538	1.86%
2021/11/08	1	45.00	0	0.00	45.20	1	714	0.14%
2021/11/03	0	0.00	4	47.25	47.20	-4	706	-0.57%
2021/10/25	2	46.90	0	0.00	47.05	2	909	0.22%
2021/10/21	0	0.00	0.4	47.80	47.30	-0.4	980	-0.04%
2021/10/15	0	0.00	0	45.85	45.95	0	1,096	0.00%
2021/10/06	0	0.00	10	44.60	44.40	-10	1,574	-0.63%
2021/10/04	0	0.00	1	44.35	44.05	-1	1,613	-0.06%
2021/09/28	0	0.00	1	46.75	47.00	-1	1,674	-0.06%
2021/09/24	0	0.00	2	47.20	47.05	-2	1,718	-0.12%
2021/09/16	0	47.35	0	0.00	47.00	0	1,787	0.00%
2021/09/07	1	47.50	0	0.00	47.40	1	1,905	0.05%
2021/09/01	1	48.50	0	0.00	49.60	1	1,928	0.05%
2021/08/24	0	0.00	1	47.70	47.75	-1	1,919	-0.05%
2021/08/23	1	47.10	1	47.20	47.20	0	1,924	0.00%
2021/08/20	1	46.60	1	46.60	46.45	0	1,924	0.00%
2021/08/16	1	48.00	0	0.00	49.10	1	1,862	0.05%
2021/08/12	11	52.85	0	0.00	52.80	11	1,831	0.60%
2021/08/06	1	54.50	1	55.00	55.00	0	1,842	0.00%
2021/08/05	0	0.00	10	54.60	54.40	-10	1,894	-0.53%
2021/08/04	10	54.10	10	54.20	53.90	0	1,925	0.00%
2021/08/03	32	53.87	0	0.00	53.90	32	1,950	1.64%
2021/07/30	0	0.00	2	56.70	55.60	-2	1,922	-0.10%
2021/07/29	10	57.25	0	0.00	57.50	10	1,920	0.52%
2021/07/28	1	54.80	4	56.60	57.30	-3	1,926	-0.16%
2021/07/26	4	57.75	65	57.30	57.90	-61	1,983	-3.08%
2021/07/23	10	55.30	2	55.50	55.50	8	1,984	0.40%
2021/07/22	0	0.00	22	54.57	54.80	-22	2,010	-1.09%
2021/07/21	1	53.70	0	0.00	53.40	1	2,043	0.05%
2021/07/20	1	53.70	0	0.00	53.60	1	2,095	0.05%
2021/07/19	21	55.40	0	0.00	55.00	21	2,088	1.01%
2021/07/15	96	57.43	36	57.81	56.40	60	2,098	2.86%
2021/07/14	21	58.18	12	57.13	58.90	9	1,918	0.47%
2021/07/13	0	0.00	20	56.40	55.40	-20	1,794	-1.11%
2021/07/12	20	56.15	0	0.00	55.70	20	1,770	1.13%
2021/07/09	0	0.00	2	55.00	55.60	-2	1,752	-0.11%
2021/07/05	0	0.00	1	55.10	54.70	-1	1,772	-0.06%
2021/06/28	10	53.40	10	53.80	53.50	0	1,819	0.00%
2021/06/24	0	0.00	1	52.40	52.40	-1	1,811	-0.06%
2021/06/23	1	52.00	2	51.90	52.00	-1	1,781	-0.06%
2021/06/18	1	51.20	0	0.00	50.70	1	1,753	0.06%
2021/06/17	10	50.80	11	51.08	51.10	-1	1,749	-0.06%
2021/06/15	0	0.00	1	50.50	50.30	-1	1,739	-0.06%
2021/06/03	1	48.15	0	0.00	48.15	1	1,858	0.05%
2021/06/02	2	48.78	0	0.00	48.50	2	1,899	0.11%
2021/05/28	1	47.25	0	0.00	47.50	1	1,945	0.05%
2021/05/27	2	46.50	0	0.00	47.10	2	1,963	0.10%
2021/05/14	1	46.30	0	0.00	46.25	1	2,004	0.05%
2021/05/12	1	45.00	2	45.75	45.75	-1	1,925	-0.05%
2021/05/10	1	50.20	2	50.20	50.10	-1	1,847	-0.05%
2021/05/06	1	50.60	0	0.00	50.40	1	1,809	0.06%
2021/05/05	1	51.00	0	0.00	50.70	1	1,787	0.06%
2021/05/04	2	52.40	1	52.30	51.50	1	1,751	0.06%
2021/05/03	3	54.53	3	54.63	53.20	0	1,696	0.00%
2021/04/29	2	58.50	1	58.10	58.00	1	1,640	0.06%
2021/04/26	5	56.40	6	56.13	55.80	-1	1,482	-0.07%
2021/04/21	2	55.35	12	55.01	55.20	-10	1,430	-0.70%
2021/04/20	11	54.71	0	0.00	54.50	11	1,395	0.79%
2021/04/13	0	0.00	40	53.60	52.70	-40	1,401	-2.85%
2021/04/08	2	54.90	2	55.00	54.90	0	1,348	0.00%
2021/04/07	0	54.00	0	0.00	53.60	0	1,293	0.00%
2021/03/31	55	52.94	10	52.60	53.20	45	1,258	3.57%
2021/03/29	20	52.00	4	52.70	52.00	16	1,245	1.28%
2021/03/23	20	52.53	0	0.00	52.60	20	1,242	1.61%
2021/03/15	6	52.25	0	0.00	52.30	6	1,241	0.48%
2021/03/11	1	50.50	1	51.00	51.00	0	1,220	0.00%
2021/03/10	1	50.10	0	0.00	50.30	1	1,194	0.08%
2021/03/03	10	52.50	0	0.00	52.50	10	1,144	0.87%
2021/03/02	0	0.00	1	51.80	51.80	-1	1,178	-0.08%
2021/02/25	2	54.00	2	53.10	52.90	0	1,242	0.00%
2021/02/24	20	53.40	0	0.00	53.30	20	1,217	1.64%
2021/02/23	20	52.40	0	0.00	52.90	20	1,231	1.62%
2021/02/19	20	52.65	0	0.00	52.60	20	1,266	1.58%
2021/01/25	0	0.00	1	53.00	53.20	-1	1,601	-0.06%
2021/01/21	0	0.00	1	51.70	51.60	-1	1,624	-0.06%
2021/01/20	0	0.00	10	52.60	51.80	-10	1,626	-0.62%
2021/01/19	0	0.00	10	53.30	53.70	-10	1,610	-0.62%
2021/01/18	0	0.00	20	52.33	53.20	-20	1,605	-1.25%
2021/01/15	42	56.12	21	54.55	54.10	21	1,587	1.32%
2021/01/14	0	0.00	30	54.33	54.60	-30	1,558	-1.92%
2021/01/13	0	0.00	10	53.80	53.80	-10	1,557	-0.64%
2021/01/11	1	55.80	28	55.33	55.30	-27	1,547	-1.74%
2021/01/08	20	55.60	0	0.00	55.20	20	1,546	1.29%
2021/01/07	13	55.98	2	55.90	55.60	11	1,538	0.72%
2021/01/06	2	55.40	0	0.00	55.10	2	1,514	0.13%
2021/01/04	18	55.03	0	0.00	54.80	18	1,476	1.22%
2020/12/31	16	54.70	0	0.00	54.60	16	1,476	1.08%
2020/12/30	16	54.46	0	0.00	54.30	16	1,477	1.08%
2020/12/28	1	54.70	0	0.00	54.90	1	1,489	0.07%
2020/12/25	3	55.30	0	0.00	54.90	3	1,488	0.20%
2020/12/21	0	0.00	4	53.60	53.70	-4	1,467	-0.27%
2020/12/18	0	0.00	1	54.70	54.80	-1	1,469	-0.07%
2020/12/11	0	0.00	1	54.20	54.20	-1	1,508	-0.07%
2020/12/09	0	0.00	1	56.00	56.00	-1	1,485	-0.07%
2020/12/04	0	0.00	11	55.91	55.30	-11	1,460	-0.75%
2020/12/02	11	55.50	0	0.00	55.50	11	1,463	0.75%
2020/12/01	2	55.75	0	0.00	55.80	2	1,461	0.14%
2020/11/27	5	57.72	2	56.25	56.30	3	1,440	0.21%
2020/11/26	3	57.83	1	57.10	57.90	2	1,393	0.14%
2020/11/24	2	57.70	3	56.63	55.20	-1	1,323	-0.08%
2020/11/23	0	0.00	10	56.50	56.80	-10	1,271	-0.79%
2020/11/20	2	56.10	2	56.30	56.50	0	1,278	0.00%
2020/11/19	10	56.50	0	0.00	56.00	10	1,261	0.79%
2020/11/18	1	55.40	0	0.00	55.50	1	1,245	0.08%
2020/11/17	3	56.00	0	0.00	55.90	3	1,233	0.24%
2020/11/16	2	56.30	5.1	56.07	56.40	-3.1	1,285	-0.24%
2020/11/12	1	55.30	1	54.60	55.00	0	1,330	0.00%
2020/11/11	1	55.50	2	55.20	55.30	-1	1,417	-0.07%
2020/11/06	0	0.00	1	54.10	54.10	-1	1,532	-0.07%
2020/11/05	3	54.40	5	53.70	54.10	-2	1,566	-0.13%
2020/11/04	1	53.30	13	53.00	53.40	-12	1,590	-0.75%
2020/11/03	4	52.30	14	52.24	52.70	-10	1,638	-0.61%
2020/11/02	0	0.00	1	51.50	51.50	-1	1,731	-0.06%
2020/10/30	2	50.45	5	51.02	50.10	-3	1,731	-0.17%
2020/10/28	0	0.00	1	50.50	49.60	-1	1,762	-0.06%
2020/10/23	0	0.00	1	50.30	50.70	-1	1,825	-0.05%
2020/10/22	1	49.80	0	0.00	50.10	1	1,870	0.05%
2020/10/21	0	0.00	1	51.00	50.40	-1	1,883	-0.05%
2020/10/14	0	0.00	100	50.22	50.10	-100	2,390	-4.18%
2020/10/06	21	50.81	2	50.80	50.50	19	2,744	0.69%
2020/09/30	3	48.65	0	0.00	49.00	3	2,937	0.10%
2020/09/29	0	0.00	1	49.65	48.35	-1	3,107	-0.03%
2020/09/28	0	0.00	1	49.35	49.00	-1	3,160	-0.03%
2020/09/25	1	47.95	0	0.00	48.35	1	3,229	0.03%
2020/09/24	0	0.00	20	49.20	49.25	-20	3,290	-0.61%
2020/09/23	1	49.95	0	0.00	50.10	1	3,308	0.03%
2020/09/22	0	0.00	60	50.30	50.10	-60	3,321	-1.81%
2020/09/21	0	0.00	21	51.86	51.90	-21	3,317	-0.63%
2020/09/18	0	0.00	2	52.10	51.80	-2	3,331	-0.06%
2020/09/16	30	52.22	10	51.96	51.30	20	3,348	0.60%
2020/09/14	0	0.00	6	51.10	51.30	-6	3,379	-0.18%
2020/09/11	6	50.60	0	0.00	50.50	6	3,409	0.18%
2020/09/09	0	0.00	1	51.90	51.90	-1	3,406	-0.03%
2020/09/08	1	50.80	0	0.00	50.90	1	3,408	0.03%
2020/09/07	0	0.00	20	50.46	50.20	-20	3,419	-0.58%
2020/09/04	6	50.90	1	51.00	51.40	5	3,410	0.15%
2020/09/03	1	52.00	0	0.00	52.00	1	3,417	0.03%
2020/09/02	15	52.10	0	0.00	51.80	15	3,422	0.44%
2020/09/01	0	0.00	7	51.30	51.40	-7	3,474	-0.20%
2020/08/28	5	52.20	4	51.88	52.10	1	3,522	0.03%
2020/08/27	1	52.90	4	52.00	51.90	-3	3,533	-0.08%
2020/08/26	13	53.18	0	0.00	53.40	13	3,529	0.37%
2020/08/24	2	51.90	2	51.80	52.20	0	3,516	0.00%
2020/08/21	2	51.50	31	51.43	52.00	-29	3,520	-0.82%
2020/08/20	11	50.33	65	52.71	50.50	-54	3,527	-1.53%
2020/08/19	22	56.64	56	55.43	53.90	-34	3,463	-0.98%
2020/08/18	15	56.89	20	56.85	56.70	-5	3,414	-0.15%
2020/08/17	28	56.29	39	56.36	57.00	-11	3,336	-0.33%
2020/08/14	0	0.00	3	54.73	54.70	-3	3,213	-0.09%
2020/08/13	26	54.01	96	53.87	54.30	-70	3,181	-2.20%
2020/08/12	8	51.64	19	52.85	53.50	-11	3,112	-0.35%
2020/08/11	16	51.84	30	51.47	51.50	-14	3,057	-0.46%
2020/08/07	79	51.92	13.1	52.13	51.60	65.9	2,997	2.20%
2020/08/06	36.1	53.30	14	52.36	53.70	22.1	2,945	0.75%
2020/08/05	3	51.60	0	0.00	51.50	3	2,844	0.11%
2020/08/04	4	50.90	0	0.00	51.20	4	2,873	0.14%
2020/08/03	10	50.83	10	51.30	50.10	0	2,890	0.00%
2020/07/31	30	51.49	0	0.00	51.30	30	2,899	1.03%
2020/07/30	36	51.94	21	51.71	50.70	15	2,892	0.52%
2020/07/29	60	51.44	0	0.00	51.40	60	2,908	2.06%
2020/07/28	9	51.63	23	52.76	51.10	-14	2,907	-0.48%
2020/07/27	10	54.00	2	52.50	52.50	8	2,887	0.28%
2020/07/24	35	53.59	31	53.44	52.70	4	2,897	0.14%
2020/07/23	31	55.34	26	55.02	55.40	5	2,847	0.18%
2020/07/22	13	57.06	25	56.75	56.30	-12	2,817	-0.43%
2020/07/21	23	56.31	101	55.71	56.50	-78	2,727	-2.86%	大賣/
2020/07/20	39	52.68	66	51.96	53.50	-27	2,554	-1.06%
2020/07/17	62	52.64	80	51.32	50.60	-18	2,475	-0.73%
2020/07/16	34	53.13	110	53.28	53.50	-76	2,482	-3.06%	大賣/
2020/07/15	3	53.83	7	54.31	53.00	-4	2,559	-0.16%
2020/07/14	10	55.57	13	55.96	55.30	-3	2,559	-0.12%
2020/07/13	33	55.80	5	55.74	55.70	28	2,498	1.12%
2020/07/10	5	53.12	7	53.36	53.90	-2	2,402	-0.08%
2020/07/09	52	53.35	22	53.30	53.70	30	2,302	1.30%
2020/07/08	43	53.15	53	53.13	53.30	-10	2,217	-0.45%
2020/07/07	9	49.72	0	0.00	49.00	9	2,049	0.44%
2020/07/06	188	48.89	0	0.00	49.65	188	2,006	9.37%	大買/鉅額交易
2020/07/03	34	50.30	0	0.00	50.60	34	1,985	1.71%
2020/07/02	160	49.81	0	0.00	49.75	160	1,963	8.15%	大買/鉅額交易
2020/06/30	0	0.00	12	48.50	49.00	-12	1,921	-0.62%
2020/06/29	0	0.00	1	48.30	48.10	-1	1,900	-0.05%
2020/06/23	0	0.00	2	48.30	48.00	-2	1,908	-0.10%
2020/06/19	0	0.00	1	47.70	47.15	-1	1,945	-0.05%
2020/06/17	1	46.70	0	0.00	46.60	1	1,938	0.05%
2020/06/12	2	45.90	0	0.00	45.90	2	2,102	0.10%
2020/06/08	1	47.00	0	0.00	46.80	1	2,309	0.04%
2020/06/05	0	0.00	2	48.73	48.55	-2	2,298	-0.09%
2020/05/28	4	47.75	0	0.00	46.90	4	2,648	0.15%
2020/05/27	0	0.00	1	48.00	47.75	-1	2,717	-0.04%
2020/05/21	1	46.95	0	0.00	47.15	1	2,824	0.04%
2020/05/20	1	46.65	0	0.00	46.75	1	2,857	0.03%
2020/05/14	3	49.12	0	0.00	48.05	3	3,098	0.10%
2020/05/12	0	0.00	6	48.78	48.50	-6	3,147	-0.19%
2020/05/11	2	50.10	7	50.30	49.40	-5	3,181	-0.16%
2020/05/08	3	48.90	4	49.13	48.90	-1	3,149	-0.03%
2020/05/07	7	48.89	0	0.00	48.05	7	3,155	0.22%
2020/05/06	0	0.00	1	47.45	47.10	-1	3,133	-0.03%
2020/05/05	2	47.65	0	0.00	47.05	2	3,154	0.06%
2020/04/30	1	47.10	2	47.00	46.75	-1	3,201	-0.03%
2020/04/24	1	44.95	0	0.00	45.00	1	3,312	0.03%
2020/04/23	0	0.00	1	46.00	45.30	-1	3,348	-0.03%
2020/04/22	2	44.95	1	45.25	45.30	1	3,348	0.03%
2020/04/21	1	45.60	8	46.03	45.10	-7	3,371	-0.21%
2020/04/20	5	47.04	2	46.78	47.60	3	3,343	0.09%
2020/04/17	6	45.31	13	45.94	45.90	-7	3,266	-0.21%
2020/04/15	1	45.50	1	45.55	45.30	0	3,309	0.00%
2020/04/13	1	45.05	0	0.00	44.65	1	3,433	0.03%
2020/04/09	0	0.00	3	45.47	45.30	-3	3,689	-0.08%
2020/04/08	2	46.13	6	45.63	46.05	-4	3,789	-0.11%
2020/04/07	1	45.40	6	44.97	45.55	-5	3,776	-0.13%
2020/04/01	7	41.95	0	0.00	42.00	7	3,830	0.18%
2020/03/31	3	42.07	3	42.20	41.90	0	3,931	0.00%
2020/03/27	5	43.46	15	42.02	41.55	-10	4,000	-0.25%
2020/03/26	2	42.40	2	42.30	42.45	0	3,975	0.00%
2020/03/25	3	42.58	27	42.47	42.15	-24	3,958	-0.61%
2020/03/24	4	39.95	0	0.00	40.60	4	3,911	0.10%
2020/03/23	0	0.00	2	37.35	37.70	-2	3,888	-0.05%
2020/03/20	6	38.25	15	38.72	38.50	-9	3,885	-0.23%
2020/03/19	25	36.69	0	0.00	35.60	25	3,858	0.65%
2020/03/17	22.2	40.38	24	41.05	41.00	-1.8	3,789	-0.05%
2020/03/16	4.2	43.21	7	44.32	42.40	-2.8	3,815	-0.07%
2020/03/13	10	42.54	11	42.94	44.30	-1	3,806	-0.03%
2020/03/12	12.2	46.84	0	0.00	46.90	12.2	3,729	0.33%
2020/03/11	3	50.80	0	0.00	49.80	3	3,679	0.08%
2020/03/10	14	49.64	4	50.28	51.40	10	3,683	0.27%
2020/03/09	2	50.10	6	50.33	49.25	-4	3,629	-0.11%
2020/03/06	7	51.46	6	51.90	52.20	1	3,593	0.03%
2020/03/05	7	51.84	0	0.00	51.40	7	3,579	0.20%
2020/03/04	9	50.69	10	51.13	51.80	-1	3,644	-0.03%
2020/03/03	2	50.30	5	50.34	51.30	-3	3,653	-0.08%
2020/03/02	3	48.07	4	47.78	48.15	-1	3,540	-0.03%
2020/02/27	0	0.00	5	48.02	47.00	-5	3,462	-0.14%
2020/02/26	2	47.60	1	47.45	47.30	1	3,377	0.03%
2020/02/25	2	47.03	1	47.15	47.10	1	3,358	0.03%
2020/02/24	0	0.00	1	46.80	46.90	-1	3,344	-0.03%
2020/02/21	2	47.03	1	47.10	47.00	1	3,341	0.03%
2020/02/18	1	46.10	109	45.86	45.65	-108	3,287	-3.29%	大賣/鉅額交易
2020/02/17	1	45.95	9	46.11	45.60	-8	3,230	-0.25%
2020/02/14	0	0.00	15	45.43	45.20	-15	3,117	-0.48%
2020/02/13	1	43.60	4	44.10	43.55	-3	3,057	-0.10%
2020/02/12	28	43.68	6	43.68	44.10	22	3,025	0.73%
2020/02/11	13	42.85	0	0.00	43.10	13	2,966	0.44%
2020/02/10	25	41.71	0	0.00	41.70	25	2,947	0.85%
2020/02/07	64	42.80	14	42.55	42.50	50	2,921	1.71%
2020/02/06	16	42.76	0	0.00	43.15	16	2,889	0.55%
2020/02/05	1	42.20	10	42.53	42.70	-9	2,861	-0.31%
2020/02/04	8	42.80	50	42.90	42.90	-42	2,834	-1.48%
2020/02/03	1	42.20	5	43.00	42.50	-4	2,790	-0.14%
2020/01/31	32	45.08	1	44.95	44.90	31	2,730	1.14%
2020/01/30	26	47.27	0	0.00	45.90	26	2,698	0.96%
2020/01/20	6	50.70	11	50.87	51.00	-5	2,644	-0.19%
2020/01/16	0	0.00	15	50.27	50.40	-15	2,585	-0.58%
2020/01/15	1	50.80	6	51.93	50.60	-5	2,574	-0.19%
2020/01/14	0	0.00	1	52.20	52.20	-1	2,532	-0.04%
2020/01/09	0	0.00	21	51.62	51.60	-21	2,424	-0.87%
2020/01/08	5	49.84	13	50.56	51.20	-8	2,356	-0.34%
2020/01/07	11	50.24	12	49.70	50.80	-1	2,286	-0.04%
2020/01/06	15	51.85	12	51.38	50.50	3	2,209	0.14%
2020/01/03	2	50.85	25	50.81	51.40	-23	2,094	-1.10%
2020/01/02	6	49.50	6	49.63	50.70	0	2,034	0.00%
2019/12/31	0	0.00	6	48.03	48.00	-6	1,932	-0.31%
2019/12/30	4	47.05	0	0.00	47.70	4	1,901	0.21%
2019/12/27	0	0.00	3	46.95	48.00	-3	1,842	-0.16%
2019/12/26	12	47.63	24	48.57	47.00	-12	1,792	-0.67%
2019/12/25	10	47.20	23	47.08	46.70	-13	1,691	-0.77%
2019/12/24	4	47.01	1	47.00	46.95	3	1,676	0.18%
2019/12/23	10	46.00	0	0.00	45.65	10	1,633	0.61%
2019/12/18	2	46.30	1	45.80	46.00	1	1,718	0.06%
2019/12/17	9	46.38	0	45.95	45.95	9	1,727	0.52%
2019/12/16	2	46.68	0	0.00	46.35	2	1,714	0.12%
2019/12/13	0	0.00	1	46.00	46.00	-1	1,702	-0.06%
2019/12/12	3	47.35	8	46.73	46.55	-5	1,694	-0.29%
2019/12/11	0	0.00	7	46.97	46.95	-7	1,671	-0.42%
2019/12/10	3	46.13	6	45.75	45.50	-3	1,655	-0.18%
2019/12/09	2	45.25	0	0.00	45.05	2	1,616	0.12%
2019/12/06	21	45.91	2	45.43	45.55	19	1,601	1.19%
2019/12/05	2	46.23	2	46.00	46.40	0	1,587	0.00%
2019/12/02	0	0.00	2	45.35	45.75	-2	1,583	-0.13%
2019/11/29	21	45.71	17	45.70	44.85	4	1,569	0.25%
2019/11/28	45	44.78	10	45.07	45.35	35	1,469	2.38%
2019/11/26	0	0.00	2	42.20	42.30	-2	1,400	-0.14%
2019/11/25	10	42.20	6	42.27	42.20	4	1,402	0.29%
2019/11/21	0	0.00	1	42.70	42.90	-1	1,426	-0.07%
2019/11/19	5	43.90	2	43.50	43.85	3	1,466	0.20%
2019/11/18	6	44.38	0	0.00	44.35	6	1,466	0.41%
2019/11/15	4	45.08	6	44.80	44.80	-2	1,494	-0.13%
2019/11/14	7	43.81	0	0.00	43.75	7	1,470	0.48%
2019/11/13	10	44.10	0	0.00	43.95	10	1,466	0.68%
2019/11/12	0	0.00	2	44.00	44.10	-2	1,487	-0.13%
2019/11/06	0	0.00	1	42.75	43.30	-1	1,590	-0.06%
2019/11/01	1	44.15	0	0.00	44.20	1	1,706	0.06%
2019/10/07	1	43.30	0	0.00	42.90	1	2,770	0.04%
2019/09/23	0	0.00	2	44.30	44.85	-2	2,876	-0.07%
2019/09/18	1	44.25	0	0.00	44.25	1	2,870	0.03%
2019/09/17	0	0.00	1	44.85	44.70	-1	2,876	-0.03%
2019/09/12	0	0.00	8	45.09	45.55	-8	2,903	-0.28%
2019/09/11	0	0.00	5	43.45	43.45	-5	2,897	-0.17%
2019/09/10	0	0.00	6	43.49	43.50	-6	2,913	-0.21%
2019/09/09	5	43.25	0	0.00	43.10	5	2,948	0.17%
2019/09/06	0	0.00	12	44.04	43.85	-12	2,960	-0.41%
2019/09/05	3	45.05	0	0.00	45.10	3	2,949	0.10%
2019/09/04	6	44.45	0	0.00	44.30	6	2,935	0.20%
2019/09/03	3	44.50	0	0.00	44.30	3	2,970	0.10%
2019/09/02	0	0.00	3	44.00	44.95	-3	2,959	-0.10%
2019/08/29	0	0.00	1	43.50	43.60	-1	2,927	-0.03%
2019/08/27	6	43.19	0	0.00	42.65	6	2,938	0.20%
2019/08/26	0	0.00	1	43.15	42.90	-1	3,010	-0.03%
2019/08/22	0	0.00	13	43.95	43.45	-13	3,070	-0.42%
2019/08/21	0	0.00	2	43.05	43.00	-2	3,037	-0.07%
2019/08/20	1	42.05	1	42.65	42.05	0	3,043	0.00%
2019/08/16	0	0.00	1	42.00	41.90	-1	3,024	-0.03%
2019/08/15	1	41.80	0	0.00	41.70	1	3,031	0.03%
2019/08/14	14	43.10	1	43.30	42.75	13	3,058	0.43%
2019/08/13	3	42.37	32	42.39	42.60	-29	3,063	-0.95%
2019/08/12	1	42.05	1	42.25	42.35	0	3,103	0.00%
2019/08/08	1	41.30	0	0.00	41.30	1	3,127	0.03%
2019/08/06	1	40.65	2	40.60	41.05	-1	3,194	-0.03%
2019/08/05	0	0.00	40	41.40	41.15	-40	3,210	-1.25%
2019/08/02	34	42.09	4	42.84	42.15	30	3,233	0.93%
2019/08/01	53	45.77	7	45.16	44.90	46	3,228	1.43%
2019/07/31	9	48.20	10	48.15	48.50	-1	3,101	-0.03%
2019/07/30	3	47.13	3	47.50	46.75	0	2,981	0.00%
2019/07/29	2	45.83	2	45.65	45.55	0	3,047	0.00%
2019/07/26	1	47.60	1	46.95	46.95	0	3,298	0.00%
2019/07/25	5	46.93	2	47.30	47.10	3	3,429	0.09%
2019/07/24	5	46.81	2	47.18	46.45	3	3,392	0.09%
2019/07/23	6	46.29	6	45.90	46.90	0	3,335	0.00%
2019/07/22	0	0.00	6	45.08	44.75	-6	3,261	-0.18%
2019/07/19	12	44.61	6	44.47	44.75	6	3,225	0.19%
2019/07/18	2	43.23	0	0.00	43.15	2	3,142	0.06%
2019/07/17	2	42.45	0	0.00	42.30	2	3,089	0.06%
2019/07/16	0	0.00	1	43.15	42.45	-1	3,093	-0.03%
2019/07/12	1	42.40	4	42.34	41.90	-3	3,099	-0.10%
2019/07/10	1	41.75	0	0.00	42.10	1	3,119	0.03%
2019/07/03	0	0.00	1	41.20	40.80	-1	3,097	-0.03%
2019/07/02	2	41.50	3	41.72	41.30	-1	3,099	-0.03%
2019/07/01	1	40.90	0	0.00	41.30	1	3,104	0.03%
2019/06/26	0	0.00	1	42.25	42.00	-1	3,100	-0.03%
2019/06/19	3	41.58	3	41.93	42.20	0	3,052	0.00%
2019/06/18	0	0.00	16	40.95	41.00	-16	3,025	-0.53%
2019/06/17	11	41.05	9	40.88	41.05	2	3,008	0.07%
2019/06/14	8	40.29	16	40.30	40.45	-8	2,978	-0.27%
2019/06/12	3	39.45	3	39.32	39.45	0	2,930	0.00%
2019/06/11	0	0.00	1	39.15	39.00	-1	2,911	-0.03%
2019/06/04	2	37.95	2	37.83	37.95	0	2,846	0.00%
2019/06/03	0	0.00	1	38.10	37.65	-1	2,847	-0.04%
2019/05/31	6	38.90	4	39.25	38.65	2	2,836	0.07%
2019/05/30	1	38.80	0	0.00	38.80	1	2,755	0.04%
2019/05/29	13	37.32	2	37.30	37.25	11	2,705	0.41%
2019/05/28	10	37.18	0	0.00	37.25	10	2,693	0.37%
2019/05/27	1	38.10	0	0.00	37.70	1	2,691	0.04%
2019/05/23	0	0.00	4	39.50	38.50	-4	2,694	-0.15%
2019/05/22	0	0.00	1	41.30	40.15	-1	2,786	-0.04%
2019/05/20	0	0.00	2	41.95	40.85	-2	2,880	-0.07%
2019/05/16	8	44.75	3	46.23	43.65	5	2,886	0.17%
2019/05/15	9	45.51	7	45.67	45.55	2	2,850	0.07%
2019/05/14	20	44.78	20	45.61	45.55	0	2,828	0.00%
2019/05/13	3	45.95	2	45.65	45.40	1	2,759	0.04%
2019/05/10	3	46.70	0	0.00	46.70	3	2,708	0.11%
2019/05/09	6	46.75	6	47.97	46.95	0	2,664	0.00%
2019/05/08	10	47.40	8	46.99	47.60	2	2,606	0.08%
2019/05/07	11	47.46	10	47.27	46.50	1	2,506	0.04%
2019/05/06	16	45.88	51	46.03	45.55	-35	2,362	-1.48%
2019/05/03	37	45.68	28	45.59	45.85	9	2,244	0.40%
2019/05/02	27	42.38	2	43.05	43.25	25	1,987	1.26%
2019/04/24	0	0.00	30	39.87	39.95	-30	1,836	-1.63%
2019/04/23	0	0.00	40	40.20	40.15	-40	1,833	-2.18%
2019/04/22	0	0.00	10	40.98	40.60	-10	1,834	-0.55%
2019/04/12	0	0.00	4	39.65	39.70	-4	1,928	-0.21%
2019/04/10	4	39.78	0	0.00	39.95	4	1,926	0.21%
2019/04/02	0	0.00	5	40.01	39.70	-5	1,852	-0.27%
2019/04/01	6	39.46	4	39.31	39.40	2	1,813	0.11%
2019/03/29	10	38.60	0	0.00	38.55	10	1,764	0.57%
2019/03/26	11	38.20	0	0.00	38.15	11	1,795	0.61%
2019/03/22	11	38.73	0	0.00	38.80	11	1,837	0.60%
2019/03/21	10	38.70	1	39.10	39.10	9	1,824	0.49%
2019/03/20	10	38.50	0	0.00	38.45	10	1,802	0.55%
2019/03/19	5	38.40	0	0.00	38.50	5	1,807	0.28%
2019/03/18	0	0.00	3	38.43	38.50	-3	1,800	-0.17%
2019/03/12	10	37.80	0	0.00	37.55	10	1,886	0.53%
2019/03/07	6	37.83	3	37.75	37.05	3	2,022	0.15%
2019/03/06	1	38.00	0	0.00	38.20	1	2,050	0.05%
2019/03/05	1	38.65	0	0.00	38.45	1	2,098	0.05%
2019/03/04	0	0.00	5	37.60	38.65	-5	2,109	-0.24%
2019/02/26	0	0.00	1	38.35	38.35	-1	2,114	-0.05%
2019/02/25	2	38.50	0	0.00	38.50	2	2,184	0.09%
2019/02/22	1	38.40	1	38.35	38.50	0	2,218	0.00%
2019/02/21	18	38.78	3	38.70	38.75	15	2,223	0.67%
2019/02/20	3	38.28	0	0.00	38.30	3	2,178	0.14%
2019/02/19	2	38.80	1	38.30	38.50	1	2,193	0.05%
2019/02/18	10	37.14	16	37.80	38.05	-6	2,119	-0.28%
2019/02/15	1	36.90	0	0.00	36.40	1	2,047	0.05%
2019/02/14	5	36.18	4	36.30	36.50	1	2,040	0.05%
2019/02/13	6	37.00	1	36.95	37.15	5	2,013	0.25%
2019/02/12	0	0.00	1	37.50	37.55	-1	2,001	-0.05%
2019/01/30	6	36.95	6	36.70	36.50	0	1,972	0.00%
2019/01/29	2.2	36.34	2	36.40	36.85	0.2	1,941	0.01%
2019/01/28	2	35.95	0	0.00	35.90	2	1,907	0.10%
2019/01/18	3	34.60	7	34.75	34.60	-4	1,841	-0.22%
2019/01/14	0	0.00	2	34.35	34.35	-2	1,877	-0.11%
2019/01/09	0	0.00	29	35.85	35.75	-29	1,887	-1.54%
2019/01/08	6	36.01	1	35.85	35.60	5	1,887	0.26%
2019/01/07	6	35.45	9.2	35.61	35.70	-3.2	1,862	-0.17%
2019/01/04	29	35.94	4	35.85	36.00	25	1,834	1.36%
2019/01/03	2	35.28	5	34.80	35.00	-3	1,852	-0.16%
2018/12/25	3	33.85	2	34.10	34.20	1	1,877	0.05%
2018/12/24	2	34.90	0	35.50	35.00	2	1,878	0.11%
2018/12/21	4	34.00	0	0.00	34.75	4	1,944	0.21%
2018/12/19	7	34.90	0	0.00	35.05	7	1,912	0.37%
2018/12/18	1	34.75	8	35.30	35.40	-7	1,898	-0.37%
2018/12/17	0	0.00	2	34.30	34.75	-2	1,854	-0.11%
2018/12/12	1	34.40	0	0.00	34.40	1	1,877	0.05%
2018/12/10	0	0.00	1	34.60	34.30	-1	1,884	-0.05%
2018/12/06	1	34.75	0	0.00	34.25	1	1,883	0.05%
2018/12/04	3	38.08	0	0.00	37.85	3	1,886	0.16%
2018/12/03	0	0.00	1	37.80	37.85	-1	1,900	-0.05%
2018/11/28	0	0.00	1	36.35	36.45	-1	1,795	-0.06%
2018/11/27	1	35.40	1	35.10	35.50	0	1,735	0.00%
2018/11/22	1	36.20	2	35.30	35.35	-1	1,694	-0.06%
2018/11/21	2	36.40	0	0.00	36.35	2	1,610	0.12%
2018/11/19	0	0.00	1	36.75	35.45	-1	1,518	-0.07%
2018/11/16	3	35.70	6	35.07	35.00	-3	1,433	-0.21%
2018/11/12	1	32.50	0	0.00	32.65	1	1,349	0.07%
2018/11/06	5	32.00	5	31.85	31.85	0	1,393	0.00%
2018/11/05	5	32.35	5	32.10	32.10	0	1,412	0.00%
2018/10/24	1	32.70	0	0.00	32.25	1	1,667	0.06%
2018/10/23	1	32.70	0	0.00	32.70	1	1,662	0.06%
2018/10/17	0	0.00	1	32.90	32.95	-1	1,700	-0.06%
2018/10/16	1	32.55	0	0.00	32.00	1	1,696	0.06%
2018/10/15	0	0.00	1	31.35	31.40	-1	1,686	-0.06%
2018/10/12	1	30.15	0	0.00	30.30	1	1,691	0.06%
2018/10/09	1	32.60	0	0.00	32.50	1	1,613	0.06%
2018/10/05	1	33.00	0	0.00	33.00	1	1,608	0.06%
2018/10/02	1	34.20	0	0.00	34.70	1	1,569	0.06%
2018/10/01	0	0.00	1	34.60	34.50	-1	1,556	-0.06%
2018/09/27	1	34.40	0	0.00	34.50	1	1,496	0.07%
2018/09/19	1	34.70	0	0.00	34.40	1	1,499	0.07%
2018/09/14	1	34.90	0	0.00	35.70	1	1,486	0.07%
2018/09/07	1	37.50	3	38.30	38.00	-2	1,481	-0.14%
2018/08/31	0	0.00	5	41.50	41.50	-5	1,462	-0.34%
2018/08/30	3	42.00	0	0.00	41.80	3	1,473	0.20%
2018/08/29	0	0.00	1	42.60	42.60	-1	1,472	-0.07%
2018/08/23	1	41.30	2	41.40	41.30	-1	1,601	-0.06%
2018/08/22	1	42.00	0	0.00	41.65	1	1,622	0.06%
2018/08/20	0	0.00	3	41.00	40.90	-3	1,655	-0.18%
2018/08/10	5	44.05	1	44.70	44.00	4	1,787	0.22%
2018/08/09	8	44.44	5	44.40	44.35	3	1,779	0.17%
2018/08/08	2	46.70	0.2	46.20	46.15	1.9	1,763	0.10%
2018/08/07	0	0.00	1	46.00	45.70	-1	1,701	-0.06%
2018/08/06	1	45.40	1	45.20	45.10	0	1,687	0.00%
2018/08/03	0	0.00	2	45.15	45.35	-2	1,723	-0.12%
2018/08/02	6	45.05	0	0.00	44.10	6	1,814	0.33%
2018/08/01	1	44.75	0	0.00	44.80	1	1,841	0.05%
2018/07/31	0	0.00	1	43.90	44.00	-1	1,807	-0.06%
2018/07/30	0	0.00	1	42.90	42.40	-1	1,816	-0.06%
2018/07/27	1	42.40	0	0.00	42.40	1	1,853	0.05%
2018/07/26	2	42.95	1	42.85	42.70	1	1,906	0.05%
2018/07/25	1	43.85	0	0.00	43.45	1	1,903	0.05%
2018/07/24	0	0.00	1	45.25	45.05	-1	1,890	-0.05%
2018/07/20	0	0.00	1	44.30	44.35	-1	1,921	-0.05%
2018/07/18	1	45.00	0	0.00	44.80	1	1,945	0.05%
2018/07/17	1	43.80	5	43.91	44.00	-4	1,935	-0.21%
2018/07/13	5	43.80	1	43.55	43.80	4	1,933	0.21%
2018/07/04	1	41.70	0	0.00	42.75	1	1,945	0.05%
2018/07/03	0	0.00	21	42.05	41.70	-21	1,968	-1.07%
2018/07/02	1	43.40	0	0.00	42.80	1	1,971	0.05%
2018/06/25	2	41.85	0	0.00	41.60	2	1,996	0.10%
2018/06/22	2	42.10	2	42.33	42.65	0	1,990	0.00%
2018/06/21	3	42.62	2	42.90	42.70	1	1,985	0.05%
2018/06/20	5	43.11	9	43.64	42.75	-4	2,007	-0.20%
2018/06/15	3	46.53	0	0.00	46.40	3	1,964	0.15%
2018/06/14	3	45.88	1	46.10	45.70	2	1,953	0.10%
2018/06/13	0	0.00	0.1	45.60	45.80	-0.1	1,947	-0.01%
2018/06/11	0	0.00	11	44.66	44.50	-11	1,981	-0.56%
2018/06/08	5	45.70	1	46.10	45.50	4	2,048	0.20%
2018/06/07	1	46.10	5	46.00	46.05	-4	2,055	-0.19%
2018/06/05	2	46.05	1	46.30	45.75	1	2,051	0.05%
2018/06/01	10	45.08	0	0.00	46.00	10	2,014	0.50%
2018/05/29	10.1	44.05	11	43.94	43.80	-0.9	1,955	-0.04%
2018/05/28	15	44.49	0	0.00	44.80	15	1,949	0.77%
2018/05/25	1	45.40	0	0.00	44.30	1	1,957	0.05%
2018/05/18	0	0.00	1	45.05	45.00	-1	1,863	-0.05%
2018/05/17	0	0.00	1	43.85	44.00	-1	1,840	-0.05%
2018/05/16	1	44.40	1	44.80	44.10	0	1,844	0.00%
2018/05/15	0	0.00	1	44.35	44.50	-1	1,858	-0.05%
2018/05/14	6	43.31	2	43.63	43.65	4	1,945	0.21%
2018/05/10	1	42.10	5	42.33	43.60	-4	1,905	-0.21%
2018/05/09	5	41.70	11	41.47	41.10	-6	1,795	-0.33%
2018/05/08	0.1	40.25	6	40.40	40.20	-5.9	1,795	-0.33%
2018/05/07	0	40.25	49	40.67	40.15	-49	1,806	-2.71%
2018/05/04	1.1	41.08	0	0.00	40.70	1.1	1,795	0.06%
2018/05/03	87	40.30	20	40.40	39.95	67	1,790	3.74%
2018/05/02	0	0.00	1	39.80	39.60	-1	1,903	-0.05%
2018/04/30	0	0.00	2	39.10	39.00	-2	1,927	-0.10%
2018/04/24	1	40.30	30	40.90	40.30	-29	2,174	-1.33%
2018/04/23	2	43.03	64	42.99	42.10	-62	2,218	-2.79%
2018/04/20	2	43.00	3	42.70	42.90	-1	2,282	-0.04%
2018/04/19	22	43.34	0	0.00	43.05	22	2,343	0.94%
2018/04/18	2	43.10	2	43.05	42.20	0	2,383	0.00%
2018/04/17	0	0.00	1	41.75	41.70	-1	2,474	-0.04%
2018/04/13	3	43.17	3	43.60	42.75	0	2,592	0.00%
2018/04/12	3	42.45	1	43.20	43.45	2	2,718	0.07%
2018/04/10	1	42.15	1	42.40	41.90	0	2,883	0.00%
2018/04/09	1	42.05	4	42.25	41.70	-3	3,062	-0.10%
2018/04/03	0	0.00	1	43.70	42.95	-1	3,255	-0.03%
2018/04/02	1	44.15	1	43.90	43.90	0	3,429	0.00%
2018/03/30	4	43.56	0	0.00	43.45	4	4,012	0.10%
2018/03/29	1	43.20	0	0.00	42.90	1	4,224	0.02%
2018/03/28	0	0.00	1	43.40	43.20	-1	4,628	-0.02%
2018/03/26	1	43.40	0	0.00	43.30	1	5,169	0.02%
2018/03/20	1	45.75	0	0.00	45.75	1	5,295	0.02%
2018/03/19	2	46.13	9	46.24	45.95	-7	5,327	-0.13%
2018/03/16	1	47.25	0	0.00	46.65	1	5,316	0.02%
2018/03/15	2	47.33	16	47.29	47.15	-14	5,304	-0.26%
2018/03/14	17	47.91	2	47.95	48.05	15	5,282	0.28%
2018/03/12	1	45.40	0	0.00	45.50	1	5,212	0.02%
2018/03/07	0	0.00	2	46.00	45.70	-2	5,400	-0.04%
2018/03/06	1	46.10	61	46.21	45.70	-60	5,480	-1.09%
2018/02/27	2	48.13	0	0.00	48.80	2	5,792	0.03%
2018/02/26	10	47.40	0	0.00	47.30	10	5,848	0.17%
2018/02/23	40	48.48	3	48.35	48.10	37	5,919	0.63%
2018/02/22	14	48.08	0	0.00	47.90	14	5,921	0.24%
2018/02/21	30	47.30	0	0.00	47.35	30	5,932	0.51%
2018/02/09	2	46.20	2	45.23	46.25	0	5,906	0.00%
2018/02/07	11	47.18	3	47.80	47.50	8	5,854	0.14%
2018/02/06	3	46.45	3	47.78	45.45	0	5,802	0.00%
2018/02/05	2	50.55	1	51.10	50.40	1	5,682	0.02%
2018/01/31	2	52.55	2	53.35	53.10	0	5,662	0.00%
2018/01/30	3	52.43	4	52.25	52.00	-1	5,664	-0.02%
2018/01/29	1	53.20	1	51.60	52.50	0	5,647	0.00%
2018/01/26	3	52.13	8	52.30	52.00	-5	5,631	-0.09%
2018/01/25	14	51.59	18	51.14	51.50	-4	5,601	-0.07%
2018/01/24	13	53.61	33	53.12	53.60	-20	5,447	-0.37%
2018/01/23	5	53.80	2	53.20	53.20	3	5,431	0.06%
2018/01/22	11	55.35	21	55.63	55.50	-10	5,397	-0.19%
2018/01/19	5	54.30	111	54.33	54.80	-106	5,567	-1.90%	大賣/鉅額交易
2018/01/18	2	56.55	42	56.26	55.80	-40	5,535	-0.72%
2018/01/17	24	56.55	0	0.00	56.50	24	5,508	0.44%
2018/01/16	42	57.80	2	56.60	58.50	40	5,500	0.73%
2018/01/12	35	58.11	28	57.71	58.50	7	5,404	0.13%
2018/01/11	8	57.28	0	0.00	56.70	8	5,356	0.15%
2018/01/10	4	59.40	3	58.83	58.60	1	5,262	0.02%
2018/01/09	0	0.00	20	59.05	60.20	-20	5,217	-0.38%
2018/01/08	1	58.20	4	59.70	59.10	-3	5,159	-0.06%
2018/01/05	3	63.47	61	62.99	62.10	-58	5,055	-1.15%
2018/01/04	1	62.80	1	62.90	63.50	0	4,963	0.00%
2018/01/03	1	63.40	5	63.80	63.40	-4	4,910	-0.08%
2018/01/02	9	63.30	3	63.10	63.90	6	4,777	0.13%