台虹 (8039)-群益金鼎-敦南券商分點個股進出

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
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050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:13:30

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

台虹 (8039)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	9	48.66	9	48.63	48.65	0	8,033	0.00%
2024/11/20	3	47.73	0	0.00	47.65	3	8,182	0.04%
2024/11/19	2	48.00	0	0.00	48.45	2	8,182	0.02%
2024/11/18	1	48.40	1	49.00	48.10	0	8,172	0.00%
2024/11/15	15	48.98	15	48.58	49.00	0	8,156	0.00%
2024/11/14	18	48.63	7	48.70	48.10	11	8,169	0.13%
2024/11/12	5	49.06	1	48.95	48.80	4	8,164	0.05%
2024/11/11	5	49.56	10	50.10	49.95	-5	8,146	-0.06%
2024/11/08	7	51.43	0	0.00	50.30	7	8,133	0.09%
2024/11/07	2	52.30	0	0.00	52.30	2	8,099	0.02%
2024/11/05	2	51.70	0	0.00	51.50	2	8,073	0.02%
2024/10/28	2	55.00	2.1	54.90	54.90	-0.1	8,182	0.00%
2024/10/25	3	55.80	1	55.90	55.90	2	8,164	0.02%
2024/10/24	3	56.40	11	55.95	56.10	-8	8,181	-0.10%
2024/10/22	21.1	58.05	9	58.53	57.00	12.1	8,172	0.15%
2024/10/21	25	57.25	19	57.91	57.90	6	8,113	0.07%
2024/10/18	3	54.83	0	0.00	54.60	3	8,044	0.04%
2024/10/17	0	0.00	8	55.61	55.50	-8	8,053	-0.10%
2024/10/16	0	0.00	1	55.40	55.10	-1	8,058	-0.01%
2024/10/15	11	55.35	0	0.00	54.30	11	8,049	0.14%
2024/10/14	0	0.00	9	54.23	55.20	-9	8,045	-0.11%
2024/10/11	2	54.85	0	0.00	55.00	2	8,024	0.02%
2024/10/09	8	55.56	11	55.51	55.30	-3	8,011	-0.04%
2024/10/08	8	56.73	5	56.94	56.60	3	7,974	0.04%
2024/10/07	22	60.36	11	60.93	59.80	11	7,894	0.14%
2024/10/04	19	62.21	21	63.10	61.20	-2	7,849	-0.03%
2024/10/01	10	60.56	11	60.50	61.00	-1	7,691	-0.01%
2024/09/30	5	60.14	22	59.94	59.90	-17	7,645	-0.22%
2024/09/27	13	61.56	21	62.00	61.30	-8	7,626	-0.10%
2024/09/26	10	60.51	1	61.90	59.90	9	7,495	0.12%
2024/09/25	0	0.00	2	62.20	61.40	-2	7,397	-0.03%
2024/09/24	0	0.00	3	61.60	61.10	-3	7,335	-0.04%
2024/09/23	16	61.64	0	0.00	61.20	16	7,301	0.22%
2024/09/20	6	63.22	1	64.20	62.40	5	7,277	0.07%
2024/09/19	5	63.66	12	63.76	64.20	-7	7,245	-0.10%
2024/09/18	41.3	64.80	3	63.67	62.20	38.3	7,173	0.53%
2024/09/16	14	66.32	5	65.84	65.20	9	7,120	0.13%
2024/09/13	253	67.13	267	67.79	68.00	-14	7,033	-0.20%	大買/大賣/
2024/09/12	11	68.15	23.1	67.61	68.90	-12.1	6,719	-0.18%
2024/09/11	9	63.17	0	0.00	64.00	9	6,677	0.13%
2024/09/10	6	63.22	1	66.10	63.00	5	6,842	0.07%
2024/09/09	9	64.17	0	0.00	65.60	9	6,853	0.13%
2024/09/06	2	65.20	8	64.80	64.60	-6	7,062	-0.08%
2024/09/05	32	69.11	5	69.82	66.50	27	7,056	0.38%
2024/09/04	7	67.00	2	64.90	67.00	5	6,993	0.07%
2024/09/03	1	69.20	5	70.14	69.20	-4	6,974	-0.06%
2024/09/02	0	0.00	4	69.48	69.20	-4	7,021	-0.06%
2024/08/30	2	68.95	0.2	69.20	68.60	1.8	6,972	0.03%
2024/08/29	5	69.94	9.1	70.13	70.10	-4.1	6,895	-0.06%
2024/08/28	110	70.24	104	70.55	70.10	6	6,491	0.09%	大買/大賣/
2024/08/27	26	69.87	42.1	70.30	72.70	-16.1	5,776	-0.28%
2024/08/26	41.5	66.73	51	66.57	66.10	-9.5	4,644	-0.20%
2024/08/23	49.1	58.99	76	59.12	62.20	-26.9	3,851	-0.70%
2024/08/22	5	54.32	26.1	55.96	56.60	-21.1	3,321	-0.64%
2024/08/19	2	51.05	0	0.00	51.10	2	3,180	0.06%
2024/08/14	0.1	49.90	0	0.00	49.55	0.1	3,172	0.00%
2024/08/07	0	0.00	3	48.93	49.95	-3	3,178	-0.09%
2024/08/06	6	47.74	6	46.40	47.20	0	3,180	0.00%
2024/08/05	3	48.07	6	48.97	48.30	-3	3,160	-0.09%
2024/08/02	2	52.55	0	0.00	51.60	2	3,166	0.06%
2024/07/31	1	53.60	1	54.40	54.60	0	3,147	0.00%
2024/07/30	0	0.00	1	55.00	55.80	-1	3,129	-0.03%
2024/07/29	14	55.71	1	55.80	55.00	13	3,131	0.42%
2024/07/23	3	55.47	0	0.00	54.40	3	3,185	0.09%
2024/07/22	2	58.55	10	58.90	58.60	-8	3,192	-0.25%
2024/07/19	4	60.70	0	0.00	60.30	4	3,242	0.12%
2024/07/18	3	61.00	4	62.15	62.40	-1	3,208	-0.03%
2024/07/16	0	0.00	2	62.45	62.40	-2	3,146	-0.06%
2024/07/15	0	0.00	5	61.90	62.30	-5	3,114	-0.16%
2024/07/11	11	61.76	1	60.80	61.50	10	3,087	0.32%
2024/07/10	2	60.90	0	0.00	60.60	2	3,059	0.07%
2024/07/09	8	61.31	3.1	61.36	61.30	4.9	3,024	0.16%
2024/07/08	4	64.80	5	64.14	63.10	-1	2,949	-0.03%
2024/07/05	1	62.80	6	62.67	62.50	-5	2,839	-0.18%
2024/07/03	0	0.00	1	59.20	58.80	-1	2,679	-0.04%
2024/07/01	1	58.40	0	0.00	58.50	1	2,639	0.04%
2024/06/28	1	57.80	0	0.00	58.20	1	2,628	0.04%
2024/06/27	5	57.80	1	57.90	57.80	4	2,613	0.15%
2024/06/26	6	59.00	4	58.60	58.50	2	2,591	0.08%
2024/06/25	1	57.30	1.6	57.12	57.70	-0.6	2,543	-0.02%
2024/06/24	1	58.50	10	58.53	58.50	-9	2,501	-0.36%
2024/06/21	8	59.40	5	59.30	58.30	3	2,453	0.12%
2024/06/20	1	58.90	2	59.35	58.80	-1	2,288	-0.04%
2024/06/19	0	0.00	7	58.59	58.30	-7	2,193	-0.32%
2024/06/18	9	58.36	2	58.80	57.70	7	2,096	0.33%
2024/06/17	4.1	58.98	7.1	58.99	58.60	-3	2,026	-0.15%
2024/06/14	4	57.53	2.6	57.88	57.60	1.4	1,828	0.08%
2024/06/13	9.1	58.89	11.1	58.69	58.90	-2	1,751	-0.11%
2024/06/12	4.7	56.25	12	56.18	56.70	-7.3	1,502	-0.49%
2024/06/11	0	0.00	15	54.71	55.00	-15	1,423	-1.05%
2024/06/07	1	55.00	6	54.95	54.00	-5	1,392	-0.36%
2024/06/06	7	53.36	14	55.04	53.80	-7	1,332	-0.53%
2024/06/05	1	51.20	0	0.00	51.80	1	1,216	0.08%
2024/05/30	1	52.00	0	0.00	52.30	1	1,215	0.08%
2024/05/29	2	53.15	1	53.50	53.20	1	1,205	0.08%
2024/05/28	4	53.73	3.1	54.66	53.70	0.9	1,198	0.07%
2024/05/27	1	53.70	40	54.22	54.40	-39	1,181	-3.30%
2024/05/24	1	52.70	0	0.00	52.40	1	1,155	0.09%
2024/05/23	2	52.60	1	54.00	52.70	1	1,157	0.09%
2024/05/22	0.6	53.47	38	53.38	53.90	-37.4	1,149	-3.26%
2024/05/20	0	0.00	1	52.30	52.30	-1	1,153	-0.09%
2024/05/17	0	0.00	10	51.40	51.60	-10	1,155	-0.87%
2024/05/16	10	52.10	2	52.50	52.10	8	1,166	0.69%
2024/05/15	0	0.00	2	52.40	51.40	-2	1,156	-0.17%
2024/05/14	0.1	52.20	0	0.00	51.30	0.1	1,160	0.01%
2024/05/13	0	0.00	12	52.33	52.30	-12	1,157	-1.04%
2024/05/10	3	51.03	3	51.53	51.20	0	1,139	0.00%
2024/05/09	2	52.55	5	52.72	52.30	-3	1,111	-0.27%
2024/05/08	1	52.80	25	53.52	53.30	-24	1,092	-2.20%
2024/05/07	8	52.50	18	52.76	53.20	-10	1,034	-0.97%
2024/05/06	0	0.00	4	51.70	51.50	-4	969	-0.41%
2024/05/03	1	51.50	3	51.37	50.80	-2	959	-0.21%
2024/05/02	2	51.60	2	51.75	51.90	0	947	0.00%
2024/04/30	8	51.61	2	52.25	51.50	6	949	0.63%
2024/04/29	0	0.00	9	52.49	52.50	-9	932	-0.96%
2024/04/26	13	50.51	12	50.11	49.65	1	857	0.12%
2024/04/25	3	50.33	15	49.71	50.50	-12	828	-1.45%
2024/04/24	0	0.00	2	48.15	47.90	-2	750	-0.27%
2024/04/23	0	0.00	1	48.20	47.30	-1	751	-0.13%
2024/04/22	0	0.00	1	48.00	47.55	-1	759	-0.13%
2024/04/19	1	47.35	1	47.00	47.00	0	764	0.00%
2024/04/18	2	48.30	0	0.00	48.25	2	769	0.26%
2024/04/17	0	0.00	17	48.49	48.75	-17	787	-2.16%
2024/04/15	1	48.10	1	47.90	47.90	0	802	0.00%
2024/04/10	4	48.08	3	48.05	48.20	1	863	0.12%
2024/04/09	0	0.00	12	48.57	48.00	-12	867	-1.38%
2024/03/22	2	45.90	0	0.00	46.05	2	1,350	0.15%
2024/03/21	2	46.00	0	0.00	45.80	2	1,350	0.15%
2024/03/20	0	46.10	0	0.00	45.95	0	1,353	0.00%
2024/03/19	0	45.68	0	0.00	45.60	0	1,355	0.00%
2024/03/12	0	45.55	0	0.00	45.75	0	1,345	0.00%
2024/03/11	0	45.25	0	0.00	45.20	0	1,344	0.00%
2024/03/08	0	45.30	0	0.00	45.00	0	1,343	0.00%
2024/03/07	1	45.80	0	0.00	45.60	1	1,331	0.08%
2024/03/06	0	46.30	0	0.00	46.55	0	1,321	0.00%
2024/02/21	1	47.30	5	47.05	47.00	-4	1,222	-0.33%
2024/02/20	0	0.00	1	49.10	49.00	-1	1,182	-0.08%
2024/02/19	0	0.00	1	49.15	49.15	-1	1,173	-0.09%
2024/02/16	0	0.00	1	49.30	48.70	-1	1,156	-0.09%
2024/02/15	0	48.85	4	48.92	48.80	-4	1,142	-0.35%
2024/02/02	0	47.83	1	47.70	47.65	-1	1,120	-0.09%
2024/01/31	0	0.00	1	48.60	48.25	-1	1,104	-0.09%
2024/01/24	1	48.95	4	49.15	48.45	-3	1,097	-0.27%
2024/01/23	0	0.00	2	48.75	48.40	-2	1,078	-0.19%
2024/01/22	0	0.00	1	48.30	47.90	-1	1,064	-0.09%
2024/01/16	0	47.70	0	0.00	47.70	0	1,028	0.00%
2024/01/15	0	0.00	4	47.81	47.85	-4	1,022	-0.39%
2024/01/12	1	47.35	0	0.00	46.95	1	1,014	0.10%
2024/01/11	0	0.00	0.1	46.40	47.75	-0.1	1,003	-0.01%
2024/01/10	0.1	46.70	1	46.65	46.05	-0.9	986	-0.09%
2024/01/09	2	47.18	1	47.15	47.00	1	975	0.10%
2024/01/08	1	46.25	0.2	46.15	46.05	0.8	941	0.08%
2024/01/05	3.1	47.09	0	0.00	46.35	3.1	922	0.33%
2024/01/03	5	48.00	0	0.00	47.90	5	864	0.58%
2023/12/29	0	0.00	1	49.25	49.05	-1	824	-0.12%
2023/12/28	1.1	49.71	6.1	49.90	49.90	-5	779	-0.64%
2023/12/27	15.1	50.13	19	50.02	50.80	-3.9	683	-0.57%
2023/12/26	33.1	48.17	39	47.80	47.10	-5.9	453	-1.31%
2023/12/25	0	44.90	2	44.75	45.00	-2	309	-0.64%
2023/12/21	0	0.00	1	43.25	43.25	-1	289	-0.35%
2023/12/15	0	0.00	6	43.76	43.40	-6	293	-2.05%
2023/12/08	2	42.85	0	0.00	42.65	2	294	0.68%
2023/12/04	0	0.00	1	43.15	43.10	-1	319	-0.31%
2023/11/20	0	42.20	0	0.00	42.30	0	367	0.00%
2023/10/26	0	0.00	2	42.60	42.10	-2	404	-0.49%
2023/10/20	1	40.95	0	0.00	41.15	1	391	0.26%
2023/10/19	1	41.40	0	0.00	41.50	1	388	0.26%
2023/10/18	2	41.93	0	0.00	42.05	2	386	0.52%
2023/09/20	5	43.95	0	0.00	43.30	5	372	1.34%
2023/09/06	0	44.45	0	0.00	44.35	0	332	0.00%
2023/08/07	2	41.90	0	0.00	42.15	2	221	0.90%
2023/08/04	1	41.80	0	0.00	42.00	1	223	0.45%
2023/07/27	10	42.50	14	43.00	42.55	-4	215	-1.86%
2023/07/24	1	41.60	0	0.00	41.70	1	212	0.47%
2023/07/21	1	42.05	0	0.00	42.30	1	205	0.49%
2023/07/18	2	41.85	0	0.00	42.90	2	198	1.01%
2023/07/14	3	41.85	0	0.00	42.00	3	196	1.53%
2023/07/11	0	0.00	0.1	41.46	41.45	-0.1	195	-0.03%
2023/07/06	0	0.00	12	44.16	44.10	-12	187	-6.39%
2023/07/05	0	0.00	0.3	43.80	43.80	-0.3	175	-0.17%
2023/06/30	0	0.00	3	43.68	43.75	-3	170	-1.76%
2023/06/29	0	0.00	2	43.90	43.70	-2	170	-1.17%
2023/06/27	1	43.30	0	0.00	43.30	1	168	0.59%
2023/06/26	1	43.65	0	0.00	43.70	1	167	0.60%
2023/06/21	0	0.00	2	43.60	43.60	-2	167	-1.20%
2023/06/19	2	43.75	0	0.00	43.65	2	166	1.20%
2023/06/16	1	44.30	0	0.00	44.20	1	165	0.60%
2023/04/28	2	42.10	0	0.00	42.00	2	154	1.30%
2023/04/25	0	0.00	5	41.92	41.95	-5	150	-3.33%
2023/03/28	0	43.00	0	0.00	42.75	0	141	0.00%
2023/03/10	0	0.00	5	42.70	42.35	-5	126	-3.95%
2023/03/08	0	0.00	2	43.00	43.85	-2	118	-1.69%
2023/03/03	2	42.50	0	0.00	42.55	2	106	1.89%
2023/02/17	0	42.05	0	0.00	41.85	0	115	0.00%
2023/01/13	0	41.50	0	0.00	41.20	0	168	0.00%
2022/12/16	7	41.19	0	0.00	41.10	7	215	3.25%
2022/12/02	0	0.00	2	43.00	42.80	-2	227	-0.88%
2022/11/28	0	0.00	1	41.80	41.85	-1	229	-0.44%
2022/11/24	0	0.00	5	42.62	42.60	-5	232	-2.15%
2022/11/18	1	42.25	0	0.00	42.20	1	239	0.42%
2022/11/16	0	0.00	5	41.78	41.75	-5	240	-2.08%
2022/11/10	0	0.00	2	41.55	41.55	-2	230	-0.87%
2022/10/28	0	0.00	1	40.40	40.60	-1	222	-0.45%
2022/10/20	2	37.33	0	0.00	36.90	2	211	0.94%
2022/10/18	3	39.08	0	0.00	39.30	3	186	1.61%
2022/10/14	0	0.00	2	38.50	38.70	-2	191	-1.04%
2022/10/13	2	38.20	0	0.00	37.85	2	197	1.01%
2022/10/12	2	38.55	0	0.00	38.65	2	205	0.97%
2022/09/28	5	39.20	0	0.00	38.70	5	242	2.07%
2022/09/22	1	40.20	0	0.00	40.55	1	255	0.39%
2022/09/21	1	40.65	0	0.00	40.70	1	257	0.39%
2022/09/20	1	40.85	0	0.00	41.10	1	255	0.39%
2022/09/14	1	41.00	0	0.00	41.75	1	261	0.38%
2022/09/01	1	40.70	0	0.00	40.80	1	259	0.38%
2022/08/31	2	40.95	0	0.00	40.90	2	258	0.77%
2022/08/30	2	40.93	0	0.00	40.90	2	259	0.77%
2022/08/25	1	41.15	1	41.15	41.15	0	251	0.00%
2022/08/12	0	0.00	1	41.25	41.30	-1	280	-0.36%
2022/07/29	0	0.00	5	41.21	41.15	-5	276	-1.81%
2022/07/28	10	41.13	0	0.00	41.20	10	276	3.61%
2022/07/26	9	40.53	0	0.00	40.35	9	268	3.35%
2022/07/25	2	40.50	0	0.00	40.60	2	267	0.75%
2022/07/15	0	0.00	2	42.85	43.30	-2	251	-0.80%
2022/07/14	0	0.00	0.1	42.35	42.50	-0.1	249	-0.04%
2022/07/06	0	42.60	0	0.00	41.75	0	233	0.01%
2022/07/05	1	42.65	0	0.00	43.15	1	227	0.44%
2022/06/30	0	44.60	0	0.00	44.55	0	214	0.01%
2022/06/23	2	43.90	0	0.00	44.25	2	228	0.87%
2022/06/20	0	44.70	0	0.00	44.25	0	231	0.01%
2022/06/17	1	45.45	0	0.00	45.40	1	232	0.43%
2022/06/06	0	0.00	3	46.85	46.90	-3	290	-1.03%
2022/06/02	0	0.00	4	46.85	46.80	-4	305	-1.31%
2022/05/31	0	0.00	1	47.30	47.30	-1	319	-0.31%
2022/05/27	3	46.95	1	46.95	46.95	2	321	0.62%
2022/05/25	4	47.08	3	47.20	47.20	1	327	0.30%
2022/05/23	0	0.00	0	46.95	47.00	0	345	0.00%
2022/05/13	0	0.00	5	44.95	45.10	-5	402	-1.24%
2022/05/12	0	44.45	0	0.00	44.60	0	405	0.01%
2022/05/05	0	0.00	2	44.50	44.60	-2	421	-0.47%
2022/04/19	1	44.60	0	0.00	44.80	1	445	0.22%
2022/04/14	1	44.40	0	0.00	44.50	1	456	0.22%
2022/03/15	1	43.80	0	0.00	43.90	1	485	0.21%
2022/03/14	1	43.90	0	0.00	43.90	1	475	0.21%
2022/03/11	2	44.63	0	0.00	44.35	2	470	0.42%
2022/03/04	5	45.90	0	0.00	46.25	5	449	1.11%
2022/03/03	0	0.00	0	46.25	46.30	0	451	0.00%
2022/03/01	1	46.30	0	0.00	46.40	1	473	0.21%
2022/02/24	0	0.00	1	46.10	45.75	-1	469	-0.21%
2022/02/22	2	46.70	0	0.00	46.10	2	453	0.44%
2022/02/15	2	46.08	0	0.00	45.95	2	398	0.50%
2022/02/10	1	46.75	0	0.00	46.75	1	397	0.25%
2022/01/21	2	46.35	0	0.00	46.50	2	440	0.45%
2022/01/17	0	0.00	15	47.02	47.25	-15	446	-3.36%
2022/01/14	2	46.28	4	46.95	46.25	-2	444	-0.45%
2022/01/13	0	0.00	2	46.95	46.95	-2	464	-0.43%
2022/01/12	0	0.00	7	47.00	46.80	-7	466	-1.50%
2022/01/11	0	0.00	30	46.99	46.85	-30	468	-6.40%
2022/01/05	2	46.85	0	0.00	46.95	2	463	0.43%
2022/01/03	2	47.50	0	0.00	47.65	2	462	0.43%
2021/12/28	1	47.30	0	0.00	47.60	1	454	0.22%
2021/12/17	1	45.85	0	0.00	45.65	1	470	0.21%
2021/12/10	1	46.10	0	0.00	46.05	1	488	0.20%
2021/11/30	0	0.00	1	47.40	47.45	-1	506	-0.20%
2021/11/26	1	47.10	0	0.00	47.10	1	519	0.19%
2021/11/19	3	46.25	0	0.00	46.10	3	531	0.56%
2021/11/18	7	46.35	0	0.00	46.15	7	538	1.30%
2021/11/15	0	0.00	5	45.90	46.20	-5	584	-0.86%
2021/11/11	6	45.29	0	0.00	45.25	6	634	0.95%
2021/11/09	4	44.85	0	0.00	45.05	4	678	0.59%
2021/11/08	3	44.98	0	0.00	45.20	3	714	0.42%
2021/11/01	4	47.49	7	47.55	47.45	-3	734	-0.41%
2021/10/05	3	43.50	0	0.00	45.00	3	1,595	0.19%
2021/10/04	8	44.49	0	0.00	44.05	8	1,613	0.50%
2021/10/01	3	45.20	0	0.00	44.95	3	1,620	0.19%
2021/09/30	1	45.80	0	0.00	46.25	1	1,626	0.06%
2021/09/14	1	47.20	0	0.00	47.85	1	1,833	0.05%
2021/09/09	2	47.18	0	0.00	47.20	2	1,874	0.11%
2021/09/08	2	46.90	0	0.00	46.70	2	1,901	0.11%
2021/09/07	1	47.60	0	0.00	47.40	1	1,905	0.05%
2021/09/06	3	48.50	0	0.00	48.20	3	1,912	0.16%
2021/08/20	5	46.52	0	0.00	46.45	5	1,924	0.26%
2021/08/19	3	47.58	0	0.00	47.50	3	1,907	0.16%
2021/08/17	14	48.33	0	0.00	47.95	14	1,882	0.74%
2021/08/13	3	49.90	0	0.00	49.20	3	1,846	0.16%
2021/08/09	0	54.50	4	55.33	54.20	-4	1,833	-0.22%
2021/08/06	0	0.00	8	55.20	55.00	-8	1,842	-0.43%
2021/08/03	1	53.60	1	53.90	53.90	0	1,950	0.00%
2021/07/29	0	0.00	3	57.40	57.50	-3	1,920	-0.16%
2021/07/28	0	0.00	2	56.10	57.30	-2	1,926	-0.10%
2021/07/27	1	57.60	0	0.00	57.50	1	1,949	0.05%
2021/07/26	0	0.00	18	57.65	57.90	-18	1,983	-0.91%
2021/07/20	1	53.80	0	0.00	53.60	1	2,095	0.05%
2021/07/16	0	0.00	5	55.90	56.00	-5	2,095	-0.24%
2021/07/15	21	57.45	4	59.58	56.40	17	2,098	0.81%
2021/07/14	3	58.30	22	57.77	58.90	-19	1,918	-0.99%
2021/07/13	5	56.00	9	56.70	55.40	-4	1,794	-0.22%
2021/07/12	0	0.00	6	56.45	55.70	-6	1,770	-0.34%
2021/07/09	5	55.40	0	0.00	55.60	5	1,752	0.29%
2021/07/06	10	55.56	20	55.35	55.10	-10	1,766	-0.57%
2021/07/05	0	0.00	55	54.90	54.70	-55	1,772	-3.10%
2021/06/30	0	0.00	10	54.00	53.50	-10	1,798	-0.56%
2021/06/25	0	0.00	1	52.70	52.70	-1	1,812	-0.06%
2021/06/24	0	0.00	2	52.75	52.40	-2	1,811	-0.11%
2021/06/23	0	0.00	4	51.65	52.00	-4	1,781	-0.22%
2021/06/22	0	0.00	1	51.00	50.80	-1	1,760	-0.06%
2021/06/21	1	49.95	0	0.00	49.90	1	1,745	0.06%
2021/06/17	0	0.00	3	50.97	51.10	-3	1,749	-0.17%
2021/06/10	0	0.00	1	48.85	49.00	-1	1,736	-0.06%
2021/06/09	1	47.85	0	0.00	47.90	1	1,739	0.06%
2021/06/03	10	48.30	0	0.00	48.15	10	1,858	0.54%
2021/06/02	11	48.75	0	0.00	48.50	11	1,899	0.58%
2021/06/01	1	49.35	0	0.00	49.25	1	1,937	0.05%
2021/05/13	1	45.30	1	46.30	44.85	0	1,988	0.00%
2021/05/12	29	46.64	1	48.00	45.75	28	1,925	1.45%
2021/05/11	12	48.80	1	48.00	48.15	11	1,886	0.58%
2021/05/10	14	50.23	0	0.00	50.10	14	1,847	0.76%
2021/05/07	3	51.20	0	0.00	51.00	3	1,824	0.16%
2021/05/06	4	50.45	0	0.00	50.40	4	1,809	0.22%
2021/05/05	29	51.02	0	0.00	50.70	29	1,787	1.62%
2021/05/04	25	51.50	8	52.30	51.50	17	1,751	0.97%
2021/05/03	8	54.95	0	0.00	53.20	8	1,696	0.47%
2021/04/29	10	58.34	6	58.32	58.00	4	1,640	0.24%
2021/04/28	2	57.30	2	57.00	57.30	0	1,549	0.00%
2021/04/27	0	0.00	3	57.00	57.00	-3	1,527	-0.20%
2021/04/26	6	56.25	14	56.23	55.80	-8	1,482	-0.54%
2021/04/22	7	55.34	7	53.71	53.60	0	1,456	0.00%
2021/04/20	0	0.00	3	54.30	54.50	-3	1,395	-0.21%
2021/04/19	0	0.00	11	53.02	53.30	-11	1,368	-0.80%
2021/04/14	13	52.06	0	0.00	52.30	13	1,395	0.93%
2021/04/13	2	53.50	0	0.00	52.70	2	1,401	0.14%
2021/04/12	0	0.00	9	54.20	53.70	-9	1,393	-0.65%
2021/04/08	0	0.00	2	54.90	54.90	-2	1,348	-0.15%
2021/04/07	2	53.60	0	0.00	53.60	2	1,293	0.15%
2021/04/06	10	52.80	0	0.00	52.80	10	1,270	0.79%
2021/04/01	10	53.20	4	53.40	53.20	6	1,258	0.48%
2021/03/31	4	53.05	2	53.20	53.20	2	1,258	0.16%
2021/03/30	22	51.90	0	0.00	51.90	22	1,258	1.75%
2021/03/29	7	52.17	0	0.00	52.00	7	1,245	0.56%
2021/03/26	3	51.97	0	0.00	52.20	3	1,236	0.24%
2021/03/24	0	0.00	3	52.67	52.20	-3	1,248	-0.24%
2021/03/23	0	0.00	1	52.60	52.60	-1	1,242	-0.08%
2021/03/22	2	51.65	0	0.00	52.20	2	1,236	0.16%
2021/03/19	9	51.71	0	0.00	52.00	9	1,237	0.73%
2021/03/16	0	0.00	1	52.10	52.30	-1	1,235	-0.08%
2021/03/12	0	0.00	1	51.70	52.40	-1	1,233	-0.08%
2021/03/11	2	50.80	0	0.00	51.00	2	1,220	0.16%
2021/03/09	3	49.87	0	0.00	50.40	3	1,179	0.25%
2021/03/08	3	50.87	1	52.10	51.00	2	1,154	0.17%
2021/03/05	3	51.40	0	0.00	51.50	3	1,130	0.27%
2021/03/02	2	51.75	0	0.00	51.80	2	1,178	0.17%
2021/02/26	1	51.90	0	0.00	52.10	1	1,193	0.08%
2021/02/25	1	53.30	1	54.30	52.90	0	1,242	0.00%
2021/02/22	0	0.00	1	53.20	52.90	-1	1,248	-0.08%
2021/02/18	2	52.60	0	0.00	53.00	2	1,275	0.16%
2021/02/05	5	51.90	0	0.00	51.80	5	1,375	0.36%
2021/02/04	0	0.00	1	52.00	52.00	-1	1,422	-0.07%
2021/02/03	2	51.20	0	0.00	51.40	2	1,462	0.14%
2021/02/02	5	51.20	0	0.00	51.50	5	1,480	0.34%
2021/02/01	1	50.80	0	0.00	51.00	1	1,487	0.07%
2021/01/29	1	51.80	0	0.00	51.80	1	1,500	0.07%
2021/01/27	0	0.00	4	54.78	55.10	-4	1,550	-0.26%
2021/01/25	20	52.48	20	53.29	53.20	0	1,601	0.00%
2021/01/20	1	52.50	3	53.70	51.80	-2	1,626	-0.12%
2021/01/18	1	52.60	0	0.00	53.20	1	1,605	0.06%
2021/01/15	3	55.73	17	56.23	54.10	-14	1,587	-0.88%
2021/01/14	0	0.00	1	54.60	54.60	-1	1,558	-0.06%
2021/01/12	1	53.80	0	0.00	53.80	1	1,553	0.06%
2021/01/11	0	0.00	1	55.60	55.30	-1	1,547	-0.06%
2021/01/08	1	55.30	0	0.00	55.20	1	1,546	0.06%
2021/01/07	1	56.00	7	56.03	55.60	-6	1,538	-0.39%
2021/01/06	1	55.10	0	0.00	55.10	1	1,514	0.07%
2021/01/05	1	54.30	3	54.10	54.50	-2	1,484	-0.13%
2021/01/04	0	0.00	1	55.00	54.80	-1	1,476	-0.07%
2020/12/25	13	55.58	8	55.03	54.90	5	1,488	0.34%
2020/12/24	3	54.63	7	55.16	54.70	-4	1,478	-0.27%
2020/12/23	0	0.00	5	54.00	53.80	-5	1,443	-0.35%
2020/12/22	0	0.00	1	54.50	53.30	-1	1,461	-0.07%
2020/12/21	1	53.50	0	0.00	53.70	1	1,467	0.07%
2020/12/17	0	0.00	2	54.70	55.00	-2	1,500	-0.13%
2020/12/16	0	0.00	2	54.80	54.70	-2	1,504	-0.13%
2020/12/15	0	0.00	1	54.50	54.30	-1	1,498	-0.07%
2020/12/14	0	0.00	14	54.70	54.60	-14	1,506	-0.93%
2020/12/11	1	53.70	0	0.00	54.20	1	1,508	0.07%
2020/12/07	1	54.50	0	0.00	54.80	1	1,471	0.07%
2020/12/04	5	55.70	0	0.00	55.30	5	1,460	0.34%
2020/12/03	0	0.00	2	55.50	55.50	-2	1,452	-0.14%
2020/12/02	1	55.50	0	0.00	55.50	1	1,463	0.07%
2020/11/30	2	55.60	0	0.00	55.30	2	1,454	0.14%
2020/11/27	5	56.24	3	56.27	56.30	2	1,440	0.14%
2020/11/26	5	57.40	3	57.53	57.90	2	1,393	0.14%
2020/11/24	9	57.31	3	57.33	55.20	6	1,323	0.45%
2020/11/23	0	0.00	2	56.75	56.80	-2	1,271	-0.16%
2020/11/18	5	55.30	0	0.00	55.50	5	1,245	0.40%
2020/11/16	5	56.50	14	55.84	56.40	-9	1,285	-0.70%
2020/11/12	1	54.80	4	55.45	55.00	-3	1,330	-0.23%
2020/11/11	4	54.33	5	55.28	55.30	-1	1,417	-0.07%
2020/11/10	10	54.50	4	54.55	54.10	6	1,414	0.42%
2020/11/09	2	54.40	1	54.20	54.00	1	1,473	0.07%
2020/11/06	0	0.00	1	54.00	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	1	54.00	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	2	53.10	53.40	-2	1,590	-0.13%
2020/11/03	1	52.30	1	52.30	52.70	0	1,638	0.00%
2020/10/29	1	48.75	0	0.00	49.40	1	1,718	0.06%
2020/10/27	0	0.00	2	50.50	50.40	-2	1,783	-0.11%
2020/10/22	1	49.75	1	49.90	50.10	0	1,870	0.00%
2020/10/13	0	0.00	1	51.00	50.70	-1	2,444	-0.04%
2020/10/08	0	0.00	1	51.10	51.00	-1	2,550	-0.04%
2020/10/06	0	0.00	1	51.10	50.50	-1	2,744	-0.04%
2020/10/05	2	49.10	0	0.00	49.20	2	2,842	0.07%
2020/09/28	3	48.80	0	0.00	49.00	3	3,160	0.09%
2020/09/25	3	48.77	0	0.00	48.35	3	3,229	0.09%
2020/09/24	2	49.60	0	0.00	49.25	2	3,290	0.06%
2020/09/23	1	49.75	0	0.00	50.10	1	3,308	0.03%
2020/09/22	6	50.53	0	0.00	50.10	6	3,321	0.18%
2020/09/21	5	52.30	0	0.00	51.90	5	3,317	0.15%
2020/09/18	2	52.20	0	0.00	51.80	2	3,331	0.06%
2020/09/17	2	52.20	0	0.00	52.20	2	3,342	0.06%
2020/09/15	0	0.00	1	51.80	51.80	-1	3,358	-0.03%
2020/09/08	3	50.60	0	0.00	50.90	3	3,408	0.09%
2020/09/07	1	50.50	0	0.00	50.20	1	3,419	0.03%
2020/09/04	2	51.20	0	0.00	51.40	2	3,410	0.06%
2020/09/02	0	0.00	1	52.20	51.80	-1	3,422	-0.03%
2020/09/01	1	50.70	0	0.00	51.40	1	3,474	0.03%
2020/08/31	1	51.50	0	0.00	51.60	1	3,522	0.03%
2020/08/26	0	0.00	1	53.80	53.40	-1	3,529	-0.03%
2020/08/21	0	0.00	1	52.30	52.00	-1	3,520	-0.03%
2020/08/20	8	51.44	6	50.10	50.50	2	3,527	0.06%
2020/08/19	5	54.58	3	55.13	53.90	2	3,463	0.06%
2020/08/18	7	56.41	10	56.47	56.70	-3	3,414	-0.09%
2020/08/17	6	57.00	35	56.67	57.00	-29	3,336	-0.87%
2020/08/14	3	54.43	8	54.31	54.70	-5	3,213	-0.16%
2020/08/13	3	54.20	6	54.05	54.30	-3	3,181	-0.09%
2020/08/12	1	53.50	1	53.60	53.50	0	3,112	0.00%
2020/08/11	0	0.00	6	52.00	51.50	-6	3,057	-0.20%
2020/08/10	0	0.00	2	52.10	51.90	-2	3,023	-0.07%
2020/08/07	7	51.79	0	0.00	51.60	7	2,997	0.23%
2020/08/06	1	51.60	12	53.31	53.70	-11	2,945	-0.37%
2020/08/05	2	51.40	0	0.00	51.50	2	2,844	0.07%
2020/07/31	3	51.40	0	0.00	51.30	3	2,899	0.10%
2020/07/29	1	51.30	0	0.00	51.40	1	2,908	0.03%
2020/07/28	2	51.25	11	51.15	51.10	-9	2,907	-0.31%
2020/07/27	0	0.00	10	53.55	52.50	-10	2,887	-0.35%
2020/07/24	7	52.73	24	53.94	52.70	-17	2,897	-0.59%
2020/07/23	7	54.73	6	54.90	55.40	1	2,847	0.04%
2020/07/22	0	0.00	2	57.55	56.30	-2	2,817	-0.07%
2020/07/21	36	55.81	27	56.33	56.50	9	2,727	0.33%
2020/07/20	2	53.90	4	53.60	53.50	-2	2,554	-0.08%
2020/07/17	5	51.62	7	53.27	50.60	-2	2,475	-0.08%
2020/07/16	8	53.03	4	52.25	53.50	4	2,482	0.16%
2020/07/15	5	52.92	11	54.80	53.00	-6	2,559	-0.23%
2020/07/14	9	55.64	2	55.80	55.30	7	2,559	0.27%
2020/07/13	3	55.37	35	55.90	55.70	-32	2,498	-1.28%
2020/07/10	14	53.54	8	53.86	53.90	6	2,402	0.25%
2020/07/09	2	53.30	4	53.68	53.70	-2	2,302	-0.09%
2020/07/08	21	51.22	79	53.17	53.30	-58	2,217	-2.62%
2020/07/07	2	50.20	6	51.20	49.00	-4	2,049	-0.20%
2020/07/06	5	48.73	5	49.53	49.65	0	2,006	0.00%
2020/07/03	4	50.60	121	50.42	50.60	-117	1,985	-5.89%	大賣/鉅額交易
2020/07/02	4	49.70	20	49.69	49.75	-16	1,963	-0.81%
2020/07/01	0	0.00	17	49.22	48.90	-17	1,941	-0.88%
2020/06/30	2	48.88	4	49.01	49.00	-2	1,921	-0.10%
2020/06/29	0	0.00	2	48.30	48.10	-2	1,900	-0.11%
2020/06/24	0	0.00	22	47.60	48.10	-22	1,894	-1.16%
2020/06/22	5	48.16	0	0.00	48.00	5	1,910	0.26%
2020/06/19	1	47.60	0	0.00	47.15	1	1,945	0.05%
2020/06/18	21	47.12	11	47.70	47.80	10	1,949	0.51%
2020/06/17	2	47.00	0	0.00	46.60	2	1,938	0.10%
2020/06/15	5	45.60	0	0.00	46.00	5	2,057	0.24%
2020/06/08	12	47.00	6	46.77	46.80	6	2,309	0.26%
2020/06/05	2	48.70	2	48.78	48.55	0	2,298	0.00%
2020/05/28	16	47.27	1	48.10	46.90	15	2,648	0.57%
2020/05/27	0	0.00	1	48.35	47.75	-1	2,717	-0.04%
2020/05/25	1	45.50	1	46.40	46.55	0	2,807	0.00%
2020/05/22	4	46.39	0	0.00	46.10	4	2,820	0.14%
2020/05/18	2	46.53	0	0.00	46.45	2	2,944	0.07%
2020/05/14	0	0.00	2	49.10	48.05	-2	3,098	-0.06%
2020/05/11	6	49.35	8	50.36	49.40	-2	3,181	-0.06%
2020/05/08	0	0.00	12	49.04	48.90	-12	3,149	-0.38%
2020/05/07	0	0.00	15	48.83	48.05	-15	3,155	-0.48%
2020/05/05	3	47.18	3	48.05	47.05	0	3,154	0.00%
2020/04/27	0	0.00	2	45.60	46.05	-2	3,306	-0.06%
2020/04/24	0	0.00	7	45.15	45.00	-7	3,312	-0.21%
2020/04/23	5	45.80	8	45.35	45.30	-3	3,348	-0.09%
2020/04/22	1	44.55	0	0.00	45.30	1	3,348	0.03%
2020/04/21	5	45.37	0	0.00	45.10	5	3,371	0.15%
2020/04/20	5	47.30	6	47.42	47.60	-1	3,343	-0.03%
2020/04/17	5	45.90	7	45.95	45.90	-2	3,266	-0.06%
2020/04/16	4	44.96	0	0.00	45.05	4	3,251	0.12%
2020/04/15	13	45.38	0	0.00	45.30	13	3,309	0.39%
2020/04/14	0	0.00	1	45.80	45.60	-1	3,358	-0.03%
2020/04/13	3	44.90	0	0.00	44.65	3	3,433	0.09%
2020/04/10	0	0.00	10	44.85	45.05	-10	3,558	-0.28%
2020/04/09	2	45.20	0	0.00	45.30	2	3,689	0.05%
2020/04/08	9	46.11	6	46.33	46.05	3	3,789	0.08%
2020/04/07	2	44.80	13	44.31	45.55	-11	3,776	-0.29%
2020/04/06	10	41.80	3	42.15	42.55	7	3,779	0.19%
2020/03/31	1	41.80	0	0.00	41.90	1	3,931	0.03%
2020/03/23	1	36.80	1	37.80	37.70	0	3,888	0.00%
2020/03/20	0	0.00	25	38.29	38.50	-25	3,885	-0.64%
2020/03/19	3	35.60	1	36.70	35.60	2	3,858	0.05%
2020/03/18	6	40.91	2	41.45	39.55	4	3,799	0.11%
2020/03/17	9	41.17	2	41.70	41.00	7	3,789	0.18%
2020/03/16	8	42.80	0	0.00	42.40	8	3,815	0.21%
2020/03/13	8	42.56	5	43.85	44.30	3	3,806	0.08%
2020/03/12	9	47.32	0	0.00	46.90	9	3,729	0.24%
2020/03/11	0	0.00	1	49.90	49.80	-1	3,679	-0.03%
2020/03/10	3	50.28	2	51.15	51.40	1	3,683	0.03%
2020/03/09	16	50.80	8	50.60	49.25	8	3,629	0.22%
2020/03/06	7	51.79	1	51.80	52.20	6	3,593	0.17%
2020/03/05	3	51.80	5	52.36	51.40	-2	3,579	-0.06%
2020/03/04	22	50.88	21	51.31	51.80	1	3,644	0.03%
2020/03/03	6	50.68	54	50.34	51.30	-48	3,653	-1.31%
2020/03/02	6	48.07	6	48.49	48.15	0	3,540	0.00%
2020/02/27	9	47.09	11	48.22	47.00	-2	3,462	-0.06%
2020/02/26	2	47.70	2	47.80	47.30	0	3,377	0.00%
2020/02/24	0	0.00	1	46.20	46.90	-1	3,344	-0.03%
2020/02/20	1	47.25	7	46.94	47.30	-6	3,318	-0.18%
2020/02/18	3	46.33	2	46.43	45.65	1	3,287	0.03%
2020/02/17	6	46.07	5	46.10	45.60	1	3,230	0.03%
2020/02/12	4	43.90	4	44.10	44.10	0	3,025	0.00%
2020/02/10	1	41.30	0	0.00	41.70	1	2,947	0.03%
2020/02/07	2	42.70	0	0.00	42.50	2	2,921	0.07%
2020/02/04	1	42.75	1	43.40	42.90	0	2,834	0.00%
2020/02/03	11	41.06	7	42.04	42.50	4	2,790	0.14%
2020/01/31	4	45.19	4	46.43	44.90	0	2,730	0.00%
2020/01/30	9	46.38	7	47.36	45.90	2	2,698	0.07%
2020/01/20	3	51.00	0	0.00	51.00	3	2,644	0.11%
2020/01/17	3	50.13	0	0.00	50.00	3	2,622	0.11%
2020/01/16	0	0.00	15	50.30	50.40	-15	2,585	-0.58%
2020/01/15	12	50.98	0	0.00	50.60	12	2,574	0.47%
2020/01/14	0	0.00	6	52.18	52.20	-6	2,532	-0.24%
2020/01/13	12	52.37	13	52.55	51.80	-1	2,492	-0.04%
2020/01/10	15	52.18	12	51.34	52.00	3	2,466	0.12%
2020/01/09	6	51.30	4	51.83	51.60	2	2,424	0.08%
2020/01/08	14	50.24	4	51.25	51.20	10	2,356	0.42%
2020/01/07	5	49.24	5	50.10	50.80	0	2,286	0.00%
2020/01/06	9	51.37	15	50.99	50.50	-6	2,209	-0.27%
2020/01/03	7	51.33	7.1	51.87	51.40	-0.1	2,094	0.00%
2020/01/02	27	49.79	29	49.69	50.70	-2	2,034	-0.10%
2019/12/31	6	48.38	7.5	48.06	48.00	-1.5	1,932	-0.08%
2019/12/30	36	47.65	25	47.98	47.70	11	1,901	0.58%
2019/12/27	3	47.20	1	47.90	48.00	2	1,842	0.11%
2019/12/26	18	47.12	23	47.89	47.00	-5	1,792	-0.28%
2019/12/25	16	47.45	22	46.72	46.70	-6	1,691	-0.35%
2019/12/24	6	46.73	15	46.50	46.95	-9	1,676	-0.54%
2019/12/20	0	0.00	1	45.85	45.80	-1	1,636	-0.06%
2019/12/17	1	45.95	0	0.00	45.95	1	1,727	0.06%
2019/12/13	1	45.80	0	0.00	46.00	1	1,702	0.06%
2019/12/12	6	46.68	6	47.04	46.55	0	1,694	0.00%
2019/12/11	0	0.00	13	46.13	46.95	-13	1,671	-0.78%
2019/12/10	3	45.50	8	46.05	45.50	-5	1,655	-0.30%
2019/12/06	18	45.55	17	45.99	45.55	1	1,601	0.06%
2019/12/05	0	0.00	11	45.91	46.40	-11	1,587	-0.69%
2019/12/04	0	0.00	1	45.35	45.30	-1	1,579	-0.06%
2019/12/03	11	45.41	2	45.60	45.65	9	1,605	0.56%
2019/12/02	35	45.03	1	45.80	45.75	34	1,583	2.15%
2019/11/29	3	45.40	3	45.70	44.85	0	1,569	0.00%
2019/11/28	0	0.00	1	45.45	45.35	-1	1,469	-0.07%
2019/11/22	1	42.30	0	0.00	42.40	1	1,411	0.07%
2019/11/15	1	44.95	1	44.80	44.80	0	1,494	0.00%
2019/11/14	0	0.00	20	44.50	43.75	-20	1,470	-1.36%
2019/11/11	0	0.00	2	43.20	43.20	-2	1,510	-0.13%
2019/11/06	2	42.80	0	0.00	43.30	2	1,590	0.13%
2019/11/04	3	43.97	0	0.00	44.20	3	1,653	0.18%
2019/10/31	1	43.00	0	0.00	42.90	1	1,793	0.06%
2019/10/28	0	0.00	20	43.55	43.50	-20	2,414	-0.83%
2019/10/18	5	41.95	5	41.90	42.20	0	2,691	0.00%
2019/10/17	4	41.48	0	0.00	41.55	4	2,765	0.14%
2019/10/14	5	41.46	0	0.00	41.10	5	2,845	0.18%
2019/10/09	2	40.43	1	41.30	41.45	1	2,840	0.04%
2019/10/08	10	41.06	1	41.55	41.20	9	2,829	0.32%
2019/10/07	2	43.10	0	0.00	42.90	2	2,770	0.07%
2019/10/04	20	43.68	0	0.00	43.70	20	2,803	0.71%
2019/10/03	10	43.55	0	0.00	43.60	10	2,808	0.36%
2019/10/02	1	43.10	2	43.15	43.35	-1	2,820	-0.04%
2019/09/27	0	0.00	30	42.50	42.55	-30	2,829	-1.06%
2019/09/24	20	45.09	20	45.48	44.05	0	2,905	0.00%
2019/09/19	0	0.00	3	44.30	44.30	-3	2,860	-0.10%
2019/09/16	3	45.37	0	0.00	45.30	3	2,895	0.10%
2019/09/11	5	43.60	5	43.80	43.45	0	2,897	0.00%
2019/09/06	3	43.73	0	0.00	43.85	3	2,960	0.10%
2019/08/29	0	0.00	11	42.77	43.60	-11	2,927	-0.38%
2019/08/26	1	41.80	1	42.80	42.90	0	3,010	0.00%
2019/08/21	0	0.00	1	42.80	43.00	-1	3,037	-0.03%
2019/08/15	1	41.60	0	0.00	41.70	1	3,031	0.03%
2019/08/14	0	0.00	4	43.15	42.75	-4	3,058	-0.13%
2019/08/13	0	0.00	6	42.60	42.60	-6	3,063	-0.20%
2019/08/12	2	42.15	5	42.00	42.35	-3	3,103	-0.10%
2019/08/08	3	41.48	0	0.00	41.30	3	3,127	0.10%
2019/08/06	4	40.53	2	40.90	41.05	2	3,194	0.06%
2019/08/05	12	41.36	0	0.00	41.15	12	3,210	0.37%
2019/08/02	27	42.24	20	42.60	42.15	7	3,233	0.22%
2019/08/01	19	45.49	4	46.26	44.90	15	3,228	0.46%
2019/07/31	45	48.13	119	48.81	48.50	-74	3,101	-2.39%	大賣/
2019/07/30	8	46.98	6	47.05	46.75	2	2,981	0.07%
2019/07/29	0	0.00	10	46.45	45.55	-10	3,047	-0.33%
2019/07/26	10	47.35	0	0.00	46.95	10	3,298	0.30%
2019/07/24	4	46.88	24	47.36	46.45	-20	3,392	-0.59%
2019/07/23	21	46.64	12	46.34	46.90	9	3,335	0.27%
2019/07/22	0	0.00	20	44.90	44.75	-20	3,261	-0.61%
2019/07/19	13	44.68	4	44.63	44.75	9	3,225	0.28%
2019/07/18	0	0.00	2	43.55	43.15	-2	3,142	-0.06%
2019/07/17	0	0.00	3	42.40	42.30	-3	3,089	-0.10%
2019/07/16	2	43.00	1	42.90	42.45	1	3,093	0.03%
2019/07/09	1	40.55	0	0.00	40.00	1	3,085	0.03%
2019/07/04	2	41.20	0	0.00	40.80	2	3,099	0.06%
2019/06/14	0	0.00	1	40.40	40.45	-1	2,978	-0.03%
2019/06/13	0	0.00	5	39.70	39.70	-5	2,959	-0.17%
2019/06/11	5	39.15	7	38.75	39.00	-2	2,911	-0.07%
2019/06/10	7	38.15	3	37.95	38.15	4	2,867	0.14%
2019/06/06	3	37.40	0	0.00	37.40	3	2,864	0.10%
2019/05/30	1	38.05	3	37.85	38.80	-2	2,755	-0.07%
2019/05/28	3	37.20	0	0.00	37.25	3	2,693	0.11%
2019/05/24	1	38.05	0	0.00	38.10	1	2,690	0.04%
2019/05/22	0	0.00	0	40.45	40.15	0	2,786	0.00%
2019/05/21	10	40.10	0	0.00	40.80	10	2,839	0.35%
2019/05/17	2	42.20	0	0.00	41.70	2	2,939	0.07%
2019/05/16	1	43.80	0	0.00	43.65	1	2,886	0.03%
2019/05/14	3	44.07	1	44.60	45.55	2	2,828	0.07%
2019/05/13	7	46.55	7	46.09	45.40	0	2,759	0.00%
2019/05/10	15	46.70	0	0.00	46.70	15	2,708	0.55%
2019/05/09	0	0.00	1	46.70	46.95	-1	2,664	-0.04%
2019/05/08	12	47.42	22	47.22	47.60	-10	2,606	-0.38%
2019/05/07	15	47.59	27	47.36	46.50	-12	2,506	-0.48%
2019/05/06	3	46.62	17	46.04	45.55	-14	2,362	-0.59%
2019/05/03	20	45.46	18	45.52	45.85	2	2,244	0.09%
2019/05/02	8	42.71	8	42.39	43.25	0	1,987	0.00%
2019/04/19	0	0.00	4	41.15	41.15	-4	1,841	-0.22%
2019/04/17	1	40.40	0	0.00	40.50	1	1,826	0.05%
2019/04/16	0	0.00	2	40.50	40.10	-2	1,845	-0.11%
2019/04/15	0	0.00	6	40.05	40.15	-6	1,886	-0.32%
2019/04/09	3	39.70	0	0.00	39.70	3	1,908	0.16%
2019/04/08	3	40.20	0	0.00	40.20	3	1,897	0.16%
2019/04/03	0	0.00	5	39.60	40.20	-5	1,877	-0.27%
2019/04/02	4	40.15	2	40.00	39.70	2	1,852	0.11%
2019/04/01	1	39.30	0	0.00	39.40	1	1,813	0.06%
2019/03/28	0	0.00	0	38.25	38.15	0	1,768	0.00%
2019/03/25	1	38.20	0	0.00	38.10	1	1,840	0.05%
2019/03/22	2	38.60	0	0.00	38.80	2	1,837	0.11%
2019/03/21	0	0.00	1	38.95	39.10	-1	1,824	-0.05%
2019/03/20	5	38.48	0	0.00	38.45	5	1,802	0.28%
2019/03/19	0	0.00	6	38.35	38.50	-6	1,807	-0.33%
2019/03/18	1	38.40	0	0.00	38.50	1	1,800	0.06%
2019/03/15	1	38.10	0	0.00	38.10	1	1,801	0.06%
2019/03/14	1	37.80	0	0.00	37.80	1	1,811	0.06%
2019/03/08	1	36.80	0	0.00	37.55	1	2,004	0.05%
2019/03/05	0	0.00	10	38.55	38.45	-10	2,098	-0.48%
2019/02/27	0	0.00	10	37.65	37.90	-10	2,101	-0.48%
2019/02/25	0	0.00	16	38.47	38.50	-16	2,184	-0.73%
2019/02/21	27	39.44	3.2	39.42	38.75	23.8	2,223	1.07%
2019/02/20	4	38.26	1	39.20	38.30	3	2,178	0.14%
2019/02/19	2	38.50	2	38.90	38.50	0	2,193	0.00%
2019/02/18	0	0.00	2	38.30	38.05	-2	2,119	-0.09%
2019/02/15	0	0.00	1	36.35	36.40	-1	2,047	-0.05%
2019/02/12	1	37.90	1	37.95	37.55	0	2,001	0.00%
2019/02/11	0	0.00	3	36.90	37.15	-3	1,980	-0.15%
2019/01/30	5	37.01	2	37.25	36.50	3	1,972	0.15%
2019/01/29	2	36.68	4	36.76	36.85	-2	1,941	-0.10%
2019/01/28	3	35.95	0	0.00	35.90	3	1,907	0.16%
2019/01/25	1	36.60	3	36.68	36.50	-2	1,907	-0.10%
2019/01/24	2	36.60	1	36.40	36.20	1	1,900	0.05%
2019/01/23	1	36.60	1	36.60	36.60	0	1,855	0.00%
2019/01/22	1	35.55	5	35.36	35.65	-4	1,822	-0.22%
2019/01/21	5	34.65	8	34.61	34.60	-3	1,798	-0.17%
2019/01/16	0	0.00	2	35.00	35.00	-2	1,877	-0.11%
2019/01/11	1	35.20	9	34.37	34.40	-8	1,894	-0.42%
2019/01/10	2	35.25	0	0.00	35.20	2	1,884	0.11%
2019/01/08	2	36.10	1	36.05	35.60	1	1,887	0.05%
2019/01/07	6	35.95	7	35.79	35.70	-1	1,862	-0.05%
2019/01/04	0	0.00	1	35.80	36.00	-1	1,834	-0.05%
2019/01/03	2	34.93	0	0.00	35.00	2	1,852	0.11%
2018/12/12	0	0.00	1	34.80	34.40	-1	1,877	-0.05%
2018/12/11	1	34.00	0	0.00	34.20	1	1,870	0.05%
2018/12/06	2	34.95	15	35.15	34.25	-13	1,883	-0.69%
2018/12/05	2	36.85	0	0.00	36.85	2	1,841	0.11%
2018/12/04	3	38.27	2	37.70	37.85	1	1,886	0.05%
2018/12/03	21	37.69	3	37.73	37.85	18	1,900	0.95%
2018/11/29	3	36.87	0	0.00	36.25	3	1,842	0.16%
2018/11/23	0	0.00	1	34.80	34.65	-1	1,715	-0.06%
2018/11/21	2	35.80	3	35.98	36.35	-1	1,610	-0.06%
2018/11/20	1	35.10	0	0.00	35.40	1	1,546	0.06%
2018/11/19	4	36.13	0	0.00	35.45	4	1,518	0.26%
2018/11/15	0	0.00	1	34.00	33.95	-1	1,356	-0.07%
2018/11/08	1	33.10	0	0.00	32.20	1	1,373	0.07%
2018/11/06	1	32.60	0	0.00	31.85	1	1,393	0.07%
2018/11/05	1	32.20	0	0.00	32.10	1	1,412	0.07%
2018/10/29	2	29.53	0	0.00	29.80	2	1,630	0.12%
2018/10/26	0	0.00	3	29.32	29.65	-3	1,648	-0.18%
2018/10/24	0	0.00	1	33.70	32.25	-1	1,667	-0.06%
2018/10/23	1	33.20	4	33.36	32.70	-3	1,662	-0.18%
2018/10/19	0	0.00	2	33.75	33.75	-2	1,688	-0.12%
2018/10/18	3	32.97	0	0.00	33.15	3	1,696	0.18%
2018/10/17	1	32.70	0	0.00	32.95	1	1,700	0.06%
2018/10/16	3	32.35	2	32.55	32.00	1	1,696	0.06%
2018/10/15	1	30.90	0	0.00	31.40	1	1,686	0.06%
2018/10/12	2	28.95	2	30.10	30.30	0	1,691	0.00%
2018/10/11	6	29.38	0	0.00	29.50	6	1,676	0.36%
2018/10/08	3	32.67	1	32.90	32.60	2	1,606	0.12%
2018/10/05	7	33.32	0	0.00	33.00	7	1,608	0.44%
2018/10/03	1	34.30	0	0.00	34.30	1	1,573	0.06%
2018/10/01	0	0.00	2	33.60	34.50	-2	1,556	-0.13%
2018/09/28	4	33.30	0	0.00	33.10	4	1,532	0.26%
2018/09/27	2	34.48	0	0.00	34.50	2	1,496	0.13%
2018/09/25	1	34.50	0	0.00	34.85	1	1,500	0.07%
2018/09/21	2	34.40	0	0.00	34.20	2	1,501	0.13%
2018/09/13	2	34.83	1	34.90	35.00	1	1,483	0.07%
2018/09/11	5	34.30	2	35.20	35.60	3	1,507	0.20%
2018/09/10	3	34.65	0	0.00	34.50	3	1,524	0.20%
2018/09/07	1	36.80	2	36.80	38.00	-1	1,481	-0.07%
2018/09/06	0	0.00	5	40.90	39.60	-5	1,456	-0.34%
2018/09/05	2	41.65	1	41.85	41.60	1	1,417	0.07%
2018/09/04	1	41.55	0	0.00	41.65	1	1,429	0.07%
2018/08/31	4	41.60	0	41.65	41.50	4	1,462	0.27%
2018/08/30	75	42.61	9	42.10	41.80	66	1,473	4.48%
2018/08/29	13	42.04	81	41.84	42.60	-68	1,472	-4.62%
2018/08/23	0	0.00	1	41.60	41.30	-1	1,601	-0.06%
2018/08/22	85	42.62	24	42.33	41.65	61	1,622	3.76%
2018/08/21	0	0.00	61	41.29	42.00	-61	1,641	-3.72%
2018/08/17	6	42.23	0	0.00	41.75	6	1,662	0.36%
2018/08/10	0	0.00	5	44.85	44.00	-5	1,787	-0.28%
2018/08/08	2	46.15	19	46.67	46.15	-17	1,763	-0.96%
2018/08/07	2	46.30	2	45.95	45.70	0	1,701	0.00%
2018/08/03	2	45.20	2	45.15	45.35	0	1,723	0.00%
2018/08/02	3	44.42	10	44.60	44.10	-7	1,814	-0.39%
2018/08/01	4	44.44	7	44.71	44.80	-3	1,841	-0.16%
2018/07/27	1	42.20	0	0.00	42.40	1	1,853	0.05%
2018/07/25	5	43.73	10	44.35	43.45	-5	1,903	-0.26%
2018/07/24	0	0.00	3	44.98	45.05	-3	1,890	-0.16%
2018/07/20	3	44.30	0	0.00	44.35	3	1,921	0.16%
2018/07/19	0	0.00	5	45.27	45.05	-5	1,919	-0.26%
2018/07/18	1	44.55	2	44.93	44.80	-1	1,945	-0.05%
2018/07/05	62	43.60	5	43.82	42.10	57	1,960	2.91%
2018/07/04	15	41.61	67	41.67	42.75	-52	1,945	-2.67%
2018/07/03	1	41.65	0	0.00	41.70	1	1,968	0.05%
2018/06/26	2	41.00	1	42.00	42.20	1	1,996	0.05%
2018/06/25	1	41.70	0	0.00	41.60	1	1,996	0.05%
2018/06/22	5	42.25	0	0.00	42.65	5	1,990	0.25%
2018/06/21	1	42.80	0	0.00	42.70	1	1,985	0.05%
2018/06/20	5	42.78	0	0.00	42.75	5	2,007	0.25%
2018/06/19	1	44.55	0	0.00	44.55	1	1,983	0.05%
2018/06/14	72	46.36	17	46.23	45.70	55	1,953	2.81%
2018/06/13	0	0.00	56	44.92	45.80	-56	1,947	-2.88%
2018/06/12	1	44.40	0	0.00	44.50	1	1,950	0.05%
2018/06/11	0	0.00	1	44.50	44.50	-1	1,981	-0.05%
2018/06/08	61	46.43	0	0.00	45.50	61	2,048	2.98%
2018/06/07	0	0.00	60	45.80	46.05	-60	2,055	-2.92%
2018/06/06	1	46.00	1	46.35	46.20	0	2,048	0.00%
2018/06/05	11	46.22	0	0.00	45.75	11	2,051	0.54%
2018/06/04	23	46.17	1	46.35	46.65	22	2,044	1.08%
2018/06/01	2	45.70	1	46.45	46.00	1	2,014	0.05%
2018/05/31	0	0.00	1	44.80	45.10	-1	1,973	-0.05%
2018/05/30	1	43.60	1	44.35	44.30	0	1,959	0.00%
2018/05/28	1	44.30	0	0.00	44.80	1	1,949	0.05%
2018/05/21	2	46.00	0	0.00	45.90	2	1,897	0.11%
2018/05/18	0	0.00	1	45.00	45.00	-1	1,863	-0.05%
2018/05/16	2	44.73	0	0.00	44.10	2	1,844	0.11%
2018/05/15	0	0.00	2	44.70	44.50	-2	1,858	-0.11%
2018/05/14	10	43.48	0	0.00	43.65	10	1,945	0.51%
2018/05/11	0	0.00	6	43.72	43.35	-6	1,951	-0.31%
2018/05/10	1	42.10	0.2	43.70	43.60	0.8	1,905	0.04%
2018/05/07	1	40.50	0	0.00	40.15	1	1,806	0.06%
2018/05/04	2.2	40.83	3	41.20	40.70	-0.8	1,795	-0.04%
2018/05/03	9	40.58	0	0.00	39.95	9	1,790	0.50%
2018/05/02	2	39.60	1	39.60	39.60	1	1,903	0.05%
2018/04/30	0	0.00	9	38.95	39.00	-9	1,927	-0.47%
2018/04/27	6	38.53	1	39.06	38.55	5	1,996	0.25%
2018/04/24	5	40.34	4	40.35	40.30	1	2,174	0.05%
2018/04/23	10	42.20	0	0.00	42.10	10	2,218	0.45%
2018/04/19	0	0.00	1	43.20	43.05	-1	2,343	-0.04%
2018/04/18	2	42.48	0	0.00	42.20	2	2,383	0.08%
2018/04/17	3	41.80	0	0.00	41.70	3	2,474	0.12%
2018/04/13	4	42.99	0	0.00	42.75	4	2,592	0.15%
2018/04/09	4	42.06	0	0.00	41.70	4	3,062	0.13%
2018/04/03	1	43.05	0	0.00	42.95	1	3,255	0.03%
2018/04/02	0	43.90	0	0.00	43.90	0	3,429	0.00%
2018/03/30	2	43.55	0	0.00	43.45	2	4,012	0.05%
2018/03/29	3	42.97	0	0.00	42.90	3	4,224	0.07%
2018/03/28	1	43.45	0	0.00	43.20	1	4,628	0.02%
2018/03/27	1	44.00	0	0.00	44.00	1	4,886	0.02%
2018/03/26	3	43.32	0	0.00	43.30	3	5,169	0.06%
2018/03/23	2	43.30	32	43.08	43.50	-30	5,274	-0.57%
2018/03/22	1	45.50	0	0.00	45.30	1	5,294	0.02%
2018/03/21	2	45.45	3	45.90	45.40	-1	5,295	-0.02%
2018/03/20	1	45.75	2	45.85	45.75	-1	5,295	-0.02%
2018/03/19	0	0.00	15	46.22	45.95	-15	5,327	-0.28%
2018/03/16	10	46.91	5	46.75	46.65	5	5,316	0.09%
2018/03/15	12	47.43	4	47.10	47.15	8	5,304	0.15%
2018/03/14	31	47.55	16	47.87	48.05	15	5,282	0.28%
2018/03/13	18	45.31	0	0.00	45.30	18	5,208	0.35%
2018/03/12	5	45.29	0	0.00	45.50	5	5,212	0.10%
2018/03/09	4	44.94	0	0.00	45.10	4	5,300	0.08%
2018/03/08	11	45.50	10	45.45	45.45	1	5,340	0.02%
2018/03/07	5	45.87	10	46.00	45.70	-5	5,400	-0.09%
2018/03/06	4	45.96	10	45.95	45.70	-6	5,480	-0.11%
2018/03/05	6	46.28	13	46.20	46.00	-7	5,591	-0.13%
2018/03/02	3	46.93	5	47.60	46.70	-2	5,729	-0.03%
2018/02/27	0	0.00	2	48.83	48.80	-2	5,792	-0.03%
2018/02/26	1	47.30	0	0.00	47.30	1	5,848	0.02%
2018/02/22	0	0.00	1	47.90	47.90	-1	5,921	-0.02%
2018/02/21	48	47.83	0	0.00	47.35	48	5,932	0.81%
2018/02/12	9	45.80	0	0.00	45.75	9	5,920	0.15%
2018/02/09	16	44.40	55	44.19	46.25	-39	5,906	-0.66%
2018/02/08	12	47.27	0	0.00	46.65	12	5,879	0.20%
2018/02/07	2	46.90	4	47.30	47.50	-2	5,854	-0.03%
2018/02/06	48	46.72	6	46.57	45.45	42	5,802	0.72%
2018/02/05	2	50.65	1	50.20	50.40	1	5,682	0.02%
2018/02/01	12	52.53	0	0.00	52.50	12	5,653	0.21%
2018/01/31	2	52.65	11	52.62	53.10	-9	5,662	-0.16%
2018/01/30	6	51.87	3	52.10	52.00	3	5,664	0.05%
2018/01/29	12	52.03	5	52.98	52.50	7	5,647	0.12%
2018/01/26	7	51.76	0	0.00	52.00	7	5,631	0.12%
2018/01/25	71	51.78	6	51.88	51.50	65	5,601	1.16%
2018/01/24	17	53.35	0	0.00	53.60	17	5,447	0.31%
2018/01/23	24	53.92	1	53.20	53.20	23	5,431	0.42%
2018/01/22	7	55.40	119	55.64	55.50	-112	5,397	-2.08%	大賣/鉅額交易
2018/01/19	21	53.99	0	0.00	54.80	21	5,567	0.38%
2018/01/18	12	56.32	1	57.00	55.80	11	5,535	0.20%
2018/01/17	10	56.48	4	56.90	56.50	6	5,508	0.11%
2018/01/16	46	56.72	7	57.51	58.50	39	5,500	0.71%
2018/01/15	10	57.58	0	0.00	57.00	10	5,450	0.18%
2018/01/12	0	0.00	6	57.97	58.50	-6	5,404	-0.11%
2018/01/11	6	56.53	45	57.97	56.70	-39	5,356	-0.73%
2018/01/10	2	58.25	0	0.00	58.60	2	5,262	0.04%
2018/01/09	2	58.90	4	60.40	60.20	-2	5,217	-0.04%
2018/01/08	37	59.71	4	59.03	59.10	33	5,159	0.64%
2018/01/05	16	63.19	8	62.96	62.10	8	5,055	0.16%
2018/01/04	2	62.10	3	63.07	63.50	-1	4,963	-0.02%
2018/01/03	28	64.05	27	63.61	63.40	1	4,910	0.02%
2018/01/02	7	62.53	37	62.95	63.90	-30	4,777	-0.63%