台虹 (8039)-凱基-鳳山券商分點個股進出

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
57.7
漲跌
▼0.8
漲幅
-1.37%
成交量
3,274張
產業
上市電子零組件類股
409人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台虹 (8039)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	2	57.00	0	0.00	57.70	2	2,543	0.08%
2024/06/24	2	58.95	1	58.60	58.50	1	2,501	0.04%
2024/06/21	4	59.53	3	58.67	58.30	1	2,453	0.04%
2024/06/19	6	58.47	1	58.10	58.30	5	2,193	0.23%
2024/06/18	6	58.17	4	58.00	57.70	2	2,096	0.10%
2024/06/17	12	59.00	5	59.22	58.60	7	2,026	0.35%
2024/06/14	1	57.40	0	0.00	57.60	1	1,828	0.05%
2024/06/13	0	0.00	1.7	58.46	58.90	-1.7	1,751	-0.10%
2024/06/12	0	0.00	3	56.03	56.70	-3	1,502	-0.20%
2024/06/11	0	0.00	0	53.80	55.00	0	1,423	0.00%
2024/06/07	1	54.60	6	54.85	54.00	-5	1,392	-0.36%
2024/06/06	2	54.00	2	53.80	53.80	0	1,332	0.00%
2024/06/05	2	51.45	0	0.00	51.80	2	1,216	0.16%
2024/06/04	0	0.00	0	51.50	52.20	0	1,219	0.00%
2024/06/03	1	51.70	0	0.00	51.50	1	1,220	0.08%
2024/05/31	4	52.50	2	52.50	52.20	2	1,218	0.16%
2024/05/30	1	52.20	0	0.00	52.30	1	1,215	0.08%
2024/05/29	6	53.60	3	53.33	53.20	3	1,205	0.25%
2024/05/28	0	0.00	1	54.30	53.70	-1	1,198	-0.08%
2024/05/27	0	0.00	4	54.40	54.40	-4	1,181	-0.34%
2024/05/24	2	52.35	0	0.00	52.40	2	1,155	0.17%
2024/05/23	1	52.70	0	52.80	52.70	1	1,157	0.08%
2024/05/22	0	0.00	2	53.10	53.90	-2	1,149	-0.17%
2024/05/21	1	51.70	1	52.10	52.10	0	1,121	0.00%
2024/05/20	0	52.00	0	0.00	52.30	0	1,153	0.00%
2024/05/17	3	51.50	0	0.00	51.60	3	1,155	0.26%
2024/05/14	3	51.77	0	0.00	51.30	3	1,160	0.26%
2024/05/13	1	52.00	0	0.00	52.30	1	1,157	0.09%
2024/05/10	1	50.80	1	50.80	51.20	0	1,139	0.00%
2024/05/07	0	0.00	1	52.50	53.20	-1	1,034	-0.10%
2024/05/03	1	51.90	2	51.65	50.80	-1	959	-0.10%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/29	3	52.10	0	0.00	52.50	3	932	0.33%
2024/04/26	1	50.40	0	0.00	49.65	1	857	0.12%
2024/04/24	0	0.00	2	48.15	47.90	-2	750	-0.27%
2024/04/19	0	0.00	3	47.55	47.00	-3	764	-0.39%
2024/04/16	1	47.05	0	0.00	47.05	1	779	0.13%
2024/04/12	0	0.00	2	48.00	48.00	-2	814	-0.25%
2024/04/09	0	0.00	1	48.00	48.00	-1	867	-0.12%
2024/04/03	1	46.45	0	0.00	46.80	1	893	0.11%
2024/04/02	0	0.00	2	46.60	46.60	-2	984	-0.20%
2024/04/01	2	46.35	5	46.30	46.30	-3	1,209	-0.25%
2024/03/28	3	46.15	1	46.25	46.60	2	1,371	0.15%
2024/03/27	1	46.15	0	0.00	46.15	1	1,362	0.07%
2024/03/25	0	0.00	0.6	45.86	46.05	-0.6	1,353	-0.05%
2024/03/22	0	0.00	5	46.05	46.05	-5	1,350	-0.37%
2024/03/21	0.3	45.85	0	0.00	45.80	0.3	1,350	0.02%
2024/03/19	0.1	45.60	2	45.60	45.60	-1.9	1,355	-0.14%
2024/03/18	0	0.00	1	45.45	45.45	-1	1,357	-0.07%
2024/03/15	0	0.00	2	45.75	45.75	-2	1,354	-0.15%
2024/03/14	0	0.00	2	45.65	45.80	-2	1,352	-0.15%
2024/03/13	2.3	46.03	0	0.00	45.80	2.3	1,350	0.17%
2024/03/12	1	45.75	0	0.00	45.75	1	1,345	0.07%
2024/03/08	4	45.13	2	45.00	45.00	2	1,343	0.15%
2024/03/07	2.3	45.78	1.3	45.69	45.60	1	1,331	0.08%
2024/03/06	0	46.35	2	46.50	46.55	-2	1,321	-0.15%
2024/03/05	0	45.81	0	0.00	45.75	0	1,309	0.00%
2024/03/04	1	45.65	0	0.00	45.65	1	1,300	0.08%
2024/02/27	0	0.00	9	45.75	45.90	-9	1,271	-0.71%
2024/02/26	0	46.45	1	46.20	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	0	0.00	4	46.85	46.70	-4	1,239	-0.32%
2024/02/21	3	47.40	2	47.10	47.00	1	1,222	0.08%
2024/02/20	2	48.75	1	48.80	49.00	1	1,182	0.08%
2024/02/19	0	0.00	3.1	49.05	49.15	-3.1	1,173	-0.26%
2024/02/16	0	0.00	0.1	49.10	48.70	-0.1	1,156	-0.01%
2024/02/15	3	48.77	2.4	49.10	48.80	0.6	1,142	0.06%
2024/02/02	0	0.00	2	47.65	47.65	-2	1,120	-0.18%
2024/01/30	1	47.85	3	48.00	48.20	-2	1,093	-0.18%
2024/01/25	2	47.65	0	0.00	47.80	2	1,095	0.18%
2024/01/23	0	0.00	2	48.25	48.40	-2	1,078	-0.19%
2024/01/19	1	47.55	0	0.00	47.85	1	1,056	0.09%
2024/01/18	0	47.65	0	0.00	47.90	0	1,057	0.00%
2024/01/17	3	47.25	3	47.55	47.55	0	1,042	0.00%
2024/01/16	0	0.00	3	47.70	47.70	-3	1,028	-0.29%
2024/01/15	1	47.95	0	0.00	47.85	1	1,022	0.10%
2024/01/12	1	47.30	0	0.00	46.95	1	1,014	0.10%
2024/01/09	1	46.65	2	46.95	47.00	-1	975	-0.10%
2024/01/05	0	0.00	1	47.10	46.35	-1	922	-0.11%
2024/01/04	7	47.03	2	46.30	46.30	5	898	0.56%
2024/01/03	4	48.10	2	48.10	47.90	2	864	0.23%
2024/01/02	2	48.30	0	0.00	48.50	2	849	0.24%
2023/12/29	2	49.00	0	0.00	49.05	2	824	0.24%
2023/12/28	3	49.57	2.1	49.90	49.90	1	779	0.12%
2023/12/27	3.1	49.41	17	49.39	50.80	-14	683	-2.04%
2023/12/26	8	47.62	4	47.53	47.10	4	453	0.88%
2023/12/19	0	0.00	2	42.85	42.85	-2	283	-0.70%
2023/12/14	0	0.00	4	43.20	43.20	-4	288	-1.38%
2023/12/12	0	0.00	3	42.58	42.55	-3	290	-1.03%
2023/12/08	2	42.75	0	0.00	42.65	2	294	0.68%
2023/12/07	2	42.95	0	0.00	42.80	2	296	0.67%
2023/12/04	2	42.98	0	0.00	43.10	2	319	0.63%
2023/11/30	3	42.60	0	0.00	42.55	3	327	0.92%
2023/11/28	2	42.60	0	0.00	42.70	2	342	0.58%
2023/11/20	2	42.30	0	0.00	42.30	2	367	0.54%
2023/11/15	3	42.17	0	0.00	42.15	3	397	0.76%
2023/10/31	0	0.00	1	41.55	41.55	-1	404	-0.25%
2023/10/26	1	42.10	0	0.00	42.10	1	404	0.25%
2023/10/19	1.9	41.66	0	0.00	41.50	1.9	388	0.49%
2023/10/18	2	41.68	0	0.00	42.05	2	386	0.52%
2023/10/12	3	42.45	0	0.00	42.65	3	382	0.78%
2023/10/03	0	0.00	1	43.00	42.70	-1	372	-0.27%
2023/10/02	0	0.00	1	42.85	42.90	-1	375	-0.27%
2023/09/21	3	42.95	0	0.00	42.65	3	379	0.79%
2023/09/18	0	0.00	5	44.10	44.30	-5	362	-1.38%
2023/09/15	1	43.95	0	0.00	44.50	1	359	0.28%
2023/09/14	0	0.00	1	44.25	44.40	-1	351	-0.28%
2023/09/13	0	0.00	1	43.95	43.95	-1	347	-0.29%
2023/09/11	1	43.35	4	43.78	44.10	-3	353	-0.85%
2023/09/08	3	43.90	0	0.00	44.00	3	350	0.86%
2023/09/07	0	0.00	7	44.79	44.60	-7	343	-2.04%
2023/09/05	12	43.90	0	0.00	44.20	12	328	3.65%
2023/09/04	1	43.90	3	44.18	44.05	-2	323	-0.62%
2023/09/01	0	0.00	2	43.90	43.75	-2	319	-0.63%
2023/08/30	2	43.00	1	43.10	43.10	1	312	0.32%
2023/08/28	1	42.20	0	0.00	42.35	1	312	0.32%
2023/08/22	0	0.00	1	42.70	42.80	-1	278	-0.36%
2023/08/21	0	0.00	2	41.60	42.15	-2	266	-0.75%
2023/08/17	1	41.55	0	0.00	42.30	1	260	0.38%
2023/08/16	2	42.20	0	0.00	42.20	2	256	0.78%
2023/08/10	2	42.60	0	0.00	42.45	2	241	0.83%
2023/08/09	4	43.20	0	0.00	42.70	4	237	1.68%
2023/07/31	1	41.85	0	0.00	42.05	1	219	0.46%
2023/07/28	4	42.06	0	0.00	41.90	4	214	1.86%
2023/07/27	0	0.00	2	43.03	42.55	-2	215	-0.93%
2023/07/24	1	41.55	0	0.00	41.70	1	212	0.47%
2023/07/20	0	0.00	1	42.70	42.55	-1	204	-0.49%
2023/07/19	2	42.15	0	0.00	42.30	2	201	0.99%
2023/07/18	0	0.00	1	42.20	42.90	-1	198	-0.50%
2023/07/07	1	41.50	0	0.00	41.40	1	192	0.52%
2023/07/03	1	43.80	0	0.00	43.70	1	171	0.58%
2023/06/30	1	43.75	0	0.00	43.75	1	170	0.59%
2023/06/16	0	0.00	1	44.20	44.20	-1	165	-0.60%
2023/06/12	1	42.50	0	0.00	42.50	1	159	0.63%
2023/06/09	1	42.60	0	0.00	42.50	1	162	0.62%
2023/05/15	0	0.00	1	41.80	41.80	-1	163	-0.61%
2023/05/02	0	0.00	1	41.50	41.55	-1	156	-0.64%
2023/04/17	1	42.80	0	0.00	42.70	1	136	0.73%
2023/04/12	1	42.60	0	0.00	42.60	1	135	0.74%
2023/02/21	0	42.40	0	0.00	42.20	0	109	0.00%
2023/02/08	0	42.25	0	0.00	42.45	0	132	0.00%
2023/02/02	0	0.00	1	41.95	42.10	-1	143	-0.70%
2023/01/31	1	41.50	0	0.00	41.90	1	148	0.67%
2023/01/13	0	0.00	2	41.28	41.20	-2	168	-1.19%
2023/01/04	0	41.40	0	0.00	41.35	0	208	0.00%
2022/12/14	1	41.80	0	0.00	41.60	1	215	0.46%
2022/11/30	0	0.00	1	42.40	42.50	-1	228	-0.44%
2022/11/15	0	0.00	1	42.10	42.30	-1	238	-0.42%
2022/11/14	0	0.00	2	42.00	42.30	-2	238	-0.84%
2022/11/03	2	41.20	0	0.00	41.50	2	231	0.86%
2022/10/21	0	0.00	1	37.10	36.90	-1	211	-0.47%
2022/10/20	0	0.00	2	38.93	36.90	-2	211	-0.94%
2022/10/19	0	0.00	1	39.40	39.20	-1	184	-0.54%
2022/10/14	0	0.00	2	38.58	38.70	-2	191	-1.04%
2022/10/11	0	0.00	2	38.70	38.70	-2	208	-0.96%
2022/10/03	0	0.00	1	39.75	39.65	-1	226	-0.44%
2022/09/27	0	0.00	1	39.60	39.65	-1	248	-0.40%
2022/09/26	0	0.00	2	39.60	39.50	-2	252	-0.79%
2022/09/13	0	0.00	1	41.70	41.70	-1	261	-0.38%
2022/09/06	1	40.55	1	40.60	40.70	0	257	0.00%
2022/08/22	1	41.50	0	0.00	41.50	1	256	0.39%
2022/08/11	0	0.00	2	40.83	40.85	-2	280	-0.71%
2022/08/10	1	40.35	0	0.00	40.35	1	281	0.36%
2022/07/08	0	0.00	60	41.60	41.65	-60	240	-24.98%
2022/07/06	1	43.15	0	0.00	41.75	1	233	0.43%
2022/07/04	0	0.00	2	43.65	43.40	-2	219	-0.91%
2022/06/30	1	44.90	0	0.00	44.55	1	214	0.47%
2022/06/22	1	45.00	0	0.00	44.40	1	225	0.44%
2022/06/14	0	0.00	10	45.47	45.70	-10	238	-4.19%
2022/05/23	0	0.00	2	46.88	47.00	-2	345	-0.58%
2022/05/18	0	0.00	1	45.80	45.65	-1	383	-0.26%
2022/05/17	0	0.00	18	45.58	45.65	-18	389	-4.63%
2022/05/16	0	0.00	11	45.45	45.50	-11	394	-2.79%
2022/04/29	0	0.00	5	44.02	43.80	-5	433	-1.15%
2022/04/28	1	43.75	0	0.00	44.00	1	434	0.23%
2022/04/27	0	0.00	1	43.35	43.60	-1	433	-0.23%
2022/04/11	1	44.60	0	0.00	44.75	1	465	0.21%
2022/04/06	0	0.00	5	45.00	45.00	-5	480	-1.04%
2022/03/31	0	0.00	3	45.05	45.10	-3	493	-0.61%
2022/03/22	1	44.95	0	0.00	45.50	1	491	0.20%
2022/03/21	1	44.75	0	0.00	45.25	1	491	0.20%
2022/03/18	1	44.30	0	0.00	44.45	1	490	0.20%
2022/03/09	11	44.95	0	0.00	44.85	11	462	2.38%
2022/03/08	0	45.05	0	0.00	45.15	0	461	0.00%
2022/03/07	1	45.05	0	0.00	45.15	1	451	0.22%
2022/03/04	5	45.90	0	0.00	46.25	5	449	1.11%
2022/03/02	10	45.95	13	46.37	46.20	-3	471	-0.64%
2022/03/01	6	45.96	0	0.00	46.40	6	473	1.27%
2022/02/23	10	46.25	0	0.00	46.35	10	461	2.17%
2022/02/22	0	0.00	1	47.25	46.10	-1	453	-0.22%
2022/02/21	0	0.00	16	47.50	47.45	-16	434	-3.68%
2022/02/10	0	0.00	1	46.70	46.75	-1	397	-0.25%
2022/02/09	1	46.60	0	0.00	46.90	1	421	0.24%
2022/02/08	0	0.00	5	46.45	46.70	-5	426	-1.17%
2022/02/07	0	0.00	1	46.05	46.50	-1	438	-0.23%
2022/01/26	0	47.80	0	0.00	45.95	0	440	0.00%
2022/01/25	0	0.00	1	46.10	46.15	-1	442	-0.23%
2022/01/24	0	0.00	20	45.58	46.45	-20	445	-4.49%
2022/01/21	0	0.00	2	46.50	46.50	-2	440	-0.45%
2022/01/18	0	0.00	2	47.30	47.20	-2	450	-0.44%
2022/01/17	0	0.00	2	46.55	47.25	-2	446	-0.45%
2022/01/05	1	47.30	0	0.00	46.95	1	463	0.22%
2022/01/03	0	0.00	4	48.10	47.65	-4	462	-0.87%
2021/12/30	1	47.50	3	47.73	47.50	-2	455	-0.44%
2021/12/29	1	47.80	12	47.62	47.55	-11	455	-2.41%
2021/12/28	0	0.00	2	47.50	47.60	-2	454	-0.44%
2021/12/24	0	0.00	3	47.28	47.05	-3	462	-0.65%
2021/12/23	0	0.00	1	46.40	46.60	-1	459	-0.22%
2021/12/22	0	0.00	1	46.25	46.35	-1	467	-0.21%
2021/12/21	5	45.90	0	0.00	46.00	5	469	1.07%
2021/12/20	1	45.65	0	0.00	45.80	1	470	0.21%
2021/12/17	1	46.00	0	0.00	45.65	1	470	0.21%
2021/12/14	8	46.92	3	46.55	46.50	5	479	1.04%
2021/12/13	2	47.15	0	0.00	47.15	2	480	0.42%
2021/12/07	1	46.70	0	0.00	46.70	1	490	0.20%
2021/12/03	6	47.15	11	47.25	47.20	-5	496	-1.01%
2021/12/02	6	47.05	5	46.75	46.70	1	500	0.20%
2021/11/30	0	0.00	2	47.60	47.45	-2	506	-0.40%
2021/11/29	0	0.00	2	47.10	46.80	-2	510	-0.39%
2021/11/26	0	0.00	6	47.80	47.10	-6	519	-1.15%
2021/11/22	0	0.00	10	46.21	46.45	-10	524	-1.91%
2021/11/08	4	45.18	0	0.00	45.20	4	714	0.56%
2021/11/05	4	47.35	0	0.00	47.20	4	700	0.57%
2021/11/04	0	0.00	2	48.25	48.25	-2	705	-0.28%
2021/11/01	0	0.00	6	47.35	47.45	-6	734	-0.82%
2021/10/28	0	0.00	7	47.73	47.45	-7	812	-0.86%
2021/10/14	0	45.35	0	0.00	45.00	0	1,124	0.00%
2021/10/08	0	0.00	3	45.08	45.30	-3	1,406	-0.21%
2021/10/07	3	45.40	0	0.00	45.65	3	1,543	0.19%
2021/10/01	1	45.00	0	0.00	44.95	1	1,620	0.06%
2021/09/28	1	46.60	0	0.00	47.00	1	1,674	0.06%
2021/09/23	2	46.85	0	0.00	46.80	2	1,735	0.12%
2021/09/22	2	46.50	0	0.00	46.40	2	1,756	0.11%
2021/09/15	3	46.93	0	0.00	46.80	3	1,818	0.17%
2021/09/10	1	47.30	0	0.00	47.35	1	1,862	0.05%
2021/09/07	2	47.45	0	0.00	47.40	2	1,905	0.10%
2021/09/03	1	48.80	0	0.00	48.80	1	1,927	0.05%
2021/09/02	0	0.00	1	49.80	49.00	-1	1,931	-0.05%
2021/09/01	0	0.00	3	49.65	49.60	-3	1,928	-0.16%
2021/08/31	3	47.85	6	48.03	48.00	-3	1,917	-0.16%
2021/08/27	0	0.00	2	48.10	48.10	-2	1,911	-0.10%
2021/08/25	1	48.30	0	0.00	48.50	1	1,918	0.05%
2021/08/24	4	47.70	4	47.78	47.75	0	1,919	0.00%
2021/08/23	1	47.35	0	0.00	47.20	1	1,924	0.05%
2021/08/19	0	0.00	1	47.60	47.50	-1	1,907	-0.05%
2021/08/18	4.5	47.54	0	49.00	49.00	4.5	1,895	0.24%
2021/08/13	1	49.50	0	0.00	49.20	1	1,846	0.05%
2021/08/12	2	53.00	0	0.00	52.80	2	1,831	0.11%
2021/08/10	1	53.70	0	0.00	53.70	1	1,811	0.06%
2021/08/06	0	0.00	1.1	55.09	55.00	-1.1	1,842	-0.06%
2021/08/05	2	54.60	0.2	55.00	54.40	1.8	1,894	0.09%
2021/08/04	2	54.00	0	0.00	53.90	2	1,925	0.10%
2021/08/03	4	53.93	1	53.60	53.90	3	1,950	0.15%
2021/08/02	6	55.40	2	56.05	55.30	4	1,928	0.21%
2021/07/30	6	57.12	3	57.00	55.60	3	1,922	0.16%
2021/07/29	10	57.06	7	57.97	57.50	3	1,920	0.16%
2021/07/27	3	57.07	26	58.02	57.50	-23	1,949	-1.18%
2021/07/26	1	58.70	28	57.96	57.90	-27	1,983	-1.36%
2021/07/23	4	55.15	2	55.50	55.50	2	1,984	0.10%
2021/07/22	5	54.40	5	55.00	54.80	0	2,010	0.00%
2021/07/21	20	53.61	3	53.33	53.40	17	2,043	0.83%
2021/07/20	3	54.50	0	0.00	53.60	3	2,095	0.14%
2021/07/19	11	55.35	0	0.00	55.00	11	2,088	0.53%
2021/07/16	25	55.93	0	0.00	56.00	25	2,095	1.19%
2021/07/15	44	58.23	0	0.00	56.40	44	2,098	2.10%
2021/07/14	10	56.35	0	0.00	58.90	10	1,918	0.52%
2021/07/12	3	55.70	0	0.00	55.70	3	1,770	0.17%
2021/07/09	3	54.60	0	0.00	55.60	3	1,752	0.17%
2021/07/08	6	54.60	1	55.30	55.20	5	1,756	0.28%
2021/07/07	0	0.00	1	55.30	55.10	-1	1,764	-0.06%
2021/07/06	2	55.20	1	55.00	55.10	1	1,766	0.06%
2021/07/05	0	0.00	20	54.81	54.70	-20	1,772	-1.13%
2021/06/30	0	0.00	1	54.10	53.50	-1	1,798	-0.06%
2021/06/29	20	53.28	1	54.20	53.80	19	1,799	1.06%
2021/06/28	7	53.20	2	53.45	53.50	5	1,819	0.27%
2021/06/24	0	0.00	2	52.50	52.40	-2	1,811	-0.11%
2021/06/21	0	0.00	1	49.75	49.90	-1	1,745	-0.06%
2021/06/17	1	50.80	1	51.30	51.10	0	1,749	0.00%
2021/06/10	0	0.00	2	49.00	49.00	-2	1,736	-0.12%
2021/06/08	3	48.08	0	0.00	48.30	3	1,767	0.17%
2021/06/01	0	0.00	1	49.40	49.25	-1	1,937	-0.05%
2021/05/31	2	48.65	1	48.60	48.70	1	1,946	0.05%
2021/05/26	0	0.00	1	46.50	46.85	-1	1,982	-0.05%
2021/05/21	1	45.50	0	0.00	45.85	1	2,033	0.05%
2021/05/12	1	47.70	0	0.00	45.75	1	1,925	0.05%
2021/05/11	2	48.50	0	0.00	48.15	2	1,886	0.11%
2021/05/10	3	50.23	0	0.00	50.10	3	1,847	0.16%
2021/05/07	10	51.20	0	0.00	51.00	10	1,824	0.55%
2021/05/05	2	51.15	17	51.50	50.70	-15	1,787	-0.84%
2021/05/04	2	51.35	0	0.00	51.50	2	1,751	0.11%
2021/05/03	14	54.46	5	54.24	53.20	9	1,696	0.53%
2021/04/29	22	58.68	2	58.00	58.00	20	1,640	1.22%
2021/04/27	0	0.00	1.2	57.12	57.00	-1.2	1,527	-0.08%
2021/04/26	3	55.80	0	0.00	55.80	3	1,482	0.20%
2021/04/23	0	0.00	1	55.40	54.90	-1	1,435	-0.07%
2021/04/22	0	0.00	1	55.50	53.60	-1	1,456	-0.07%
2021/04/20	2	54.80	2	54.60	54.50	0	1,395	0.00%
2021/04/19	0	0.00	2	53.40	53.30	-2	1,368	-0.15%
2021/04/16	2	52.80	0	0.00	53.00	2	1,362	0.15%
2021/04/15	1	52.60	1	52.50	52.50	0	1,365	0.00%
2021/04/14	12	52.81	0	0.00	52.30	12	1,395	0.86%
2021/04/13	20	53.80	0	0.00	52.70	20	1,401	1.43%
2021/04/12	22	53.75	0	0.00	53.70	22	1,393	1.58%
2021/04/09	12	54.50	10	54.60	54.50	2	1,376	0.15%
2021/04/08	10	53.80	0	0.00	54.90	10	1,348	0.74%
2021/04/07	1	53.10	1	53.70	53.60	0	1,293	0.00%
2021/04/01	0	0.00	1	53.30	53.20	-1	1,258	-0.08%
2021/03/31	0	0.00	3	52.40	53.20	-3	1,258	-0.24%
2021/03/30	0	0.00	1	51.90	51.90	-1	1,258	-0.08%
2021/03/29	1	52.40	0	0.00	52.00	1	1,245	0.08%
2021/03/25	1	52.30	0	0.00	52.00	1	1,247	0.08%
2021/03/23	0	0.00	10	52.50	52.60	-10	1,242	-0.81%
2021/03/19	5	51.90	0	0.00	52.00	5	1,237	0.40%
2021/03/18	0	0.00	4	52.75	52.60	-4	1,225	-0.33%
2021/03/10	1	50.30	0	0.00	50.30	1	1,194	0.08%
2021/03/08	6	51.22	0	0.00	51.00	6	1,154	0.52%
2021/03/05	2	51.80	0	0.00	51.50	2	1,130	0.18%
2021/03/02	0	53.50	0	0.00	51.80	0	1,178	0.00%
2021/02/26	5	52.00	0	0.00	52.10	5	1,193	0.42%
2021/02/25	1	53.30	2	54.05	52.90	-1	1,242	-0.08%
2021/02/23	1	52.40	2	52.40	52.90	-1	1,231	-0.08%
2021/02/22	0	0.00	1	52.90	52.90	-1	1,248	-0.08%
2021/02/19	2	52.30	0	0.00	52.60	2	1,266	0.16%
2021/02/17	0	0.00	0.4	52.00	52.50	-0.4	1,350	-0.03%
2021/02/05	1	51.70	0	0.00	51.80	1	1,375	0.07%
2021/02/04	2	51.60	0	0.00	52.00	2	1,422	0.14%
2021/02/03	1	51.50	0	0.00	51.40	1	1,462	0.07%
2021/02/01	0	0.00	1	51.10	51.00	-1	1,487	-0.07%
2021/01/29	1	52.20	0	0.00	51.80	1	1,500	0.07%
2021/01/27	0	0.00	4	54.48	55.10	-4	1,550	-0.26%
2021/01/25	1	53.30	0	0.00	53.20	1	1,601	0.06%
2021/01/22	0	0.00	1	52.80	53.10	-1	1,636	-0.06%
2021/01/21	1	51.60	0	0.00	51.60	1	1,624	0.06%
2021/01/20	2	52.05	1	51.80	51.80	1	1,626	0.06%
2021/01/18	1	52.10	0	0.00	53.20	1	1,605	0.06%
2021/01/15	1	53.90	1	54.10	54.10	0	1,587	0.00%
2021/01/13	0	0.00	2.6	54.18	53.80	-2.6	1,557	-0.17%
2021/01/12	2.1	54.66	0	0.00	53.80	2.1	1,553	0.14%
2021/01/11	1	55.00	0	0.00	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	1.5	56.07	0	0.00	55.60	1.5	1,538	0.10%
2021/01/06	1	55.10	0	0.00	55.10	1	1,514	0.07%
2020/12/30	0	0.00	0	54.30	54.30	0	1,477	0.00%
2020/12/29	0	0.00	20	54.50	54.30	-20	1,493	-1.34%
2020/12/28	20	55.00	0	0.00	54.90	20	1,489	1.34%
2020/12/15	0	0.00	1	54.40	54.30	-1	1,498	-0.07%
2020/12/14	1	54.90	0	0.00	54.60	1	1,506	0.07%
2020/12/11	2	54.20	0	0.00	54.20	2	1,508	0.13%
2020/12/10	0	0.00	5	55.20	55.20	-5	1,498	-0.33%
2020/12/08	0	0.00	6	54.70	54.70	-6	1,469	-0.41%
2020/12/07	2	54.40	1	54.80	54.80	1	1,471	0.07%
2020/12/04	0	0.00	1	55.60	55.30	-1	1,460	-0.07%
2020/12/02	4	55.50	1	55.40	55.50	3	1,463	0.21%
2020/11/30	1	55.80	0	0.00	55.30	1	1,454	0.07%
2020/11/27	0	0.00	1	56.50	56.30	-1	1,440	-0.07%
2020/11/26	2	57.50	1	57.70	57.90	1	1,393	0.07%
2020/11/24	1	57.10	0	0.00	55.20	1	1,323	0.08%
2020/11/23	1	56.80	0	0.00	56.80	1	1,271	0.08%
2020/11/20	0	0.00	18	56.40	56.50	-18	1,278	-1.41%
2020/11/18	2	55.30	0	0.00	55.50	2	1,245	0.16%
2020/11/17	0	0.00	1	56.10	55.90	-1	1,233	-0.08%
2020/11/16	0	0.00	1.1	55.73	56.40	-1.1	1,285	-0.08%
2020/11/13	9	54.81	0	0.00	54.90	9	1,269	0.71%
2020/11/12	1	55.80	0	0.00	55.00	1	1,330	0.08%
2020/11/11	0	0.00	1	55.40	55.30	-1	1,417	-0.07%
2020/11/09	0	0.00	1	54.00	54.00	-1	1,473	-0.07%
2020/11/05	0	0.00	2	54.20	54.10	-2	1,566	-0.13%
2020/11/04	0	0.00	4	52.98	53.40	-4	1,590	-0.25%
2020/11/03	2	52.70	0	0.00	52.70	2	1,638	0.12%
2020/11/02	9	50.90	3	50.97	51.50	6	1,731	0.35%
2020/10/29	0	0.00	10	49.30	49.40	-10	1,718	-0.58%
2020/10/23	1	50.60	0	0.00	50.70	1	1,825	0.05%
2020/10/16	2	49.80	0	0.00	49.75	2	2,096	0.10%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/10/12	0	0.00	18	50.73	50.90	-18	2,487	-0.72%
2020/10/07	1	50.70	0	0.00	50.80	1	2,624	0.04%
2020/09/23	3	49.70	0	0.00	50.10	3	3,308	0.09%
2020/09/22	5	50.00	0	0.00	50.10	5	3,321	0.15%
2020/09/11	0	0.00	2	50.40	50.50	-2	3,409	-0.06%
2020/09/09	1	50.80	0	0.00	51.90	1	3,406	0.03%
2020/09/08	1	51.00	0	0.00	50.90	1	3,408	0.03%
2020/09/04	8	51.50	0	0.00	51.40	8	3,410	0.23%
2020/09/03	10	52.00	0	0.00	52.00	10	3,417	0.29%
2020/09/02	0	0.00	1	52.00	51.80	-1	3,422	-0.03%
2020/09/01	0	0.00	2	51.20	51.40	-2	3,474	-0.06%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/20	16	51.76	5	50.30	50.50	11	3,527	0.31%
2020/08/19	0	0.00	1	56.10	53.90	-1	3,463	-0.03%
2020/08/18	3	55.57	0	0.00	56.70	3	3,414	0.09%
2020/08/17	1	56.10	5	56.22	57.00	-4	3,336	-0.12%
2020/08/14	0	0.00	3	54.33	54.70	-3	3,213	-0.09%
2020/08/13	4	54.00	0	0.00	54.30	4	3,181	0.13%
2020/08/12	1	52.40	2	52.40	53.50	-1	3,112	-0.03%
2020/08/07	4	52.23	0	0.00	51.60	4	2,997	0.13%
2020/08/06	0	0.00	35	52.80	53.70	-35	2,945	-1.19%
2020/08/05	10	51.70	0	0.00	51.50	10	2,844	0.35%
2020/08/04	23	50.91	0	0.00	51.20	23	2,873	0.80%
2020/07/31	2	51.70	2	51.30	51.30	0	2,899	0.00%
2020/07/30	1	51.20	0	0.00	50.70	1	2,892	0.03%
2020/07/27	2	53.90	15	53.16	52.50	-13	2,887	-0.45%
2020/07/24	9	53.14	2	54.60	52.70	7	2,897	0.24%
2020/07/22	5	57.16	2	56.45	56.30	3	2,817	0.11%
2020/07/21	2	55.40	7	55.73	56.50	-5	2,727	-0.18%
2020/07/20	0	0.00	1	53.50	53.50	-1	2,554	-0.04%
2020/07/16	2	53.10	2	53.50	53.50	0	2,482	0.00%
2020/07/15	1	53.50	0	0.00	53.00	1	2,559	0.04%
2020/07/14	0	0.00	3	56.10	55.30	-3	2,559	-0.12%
2020/07/13	4	55.65	14	55.60	55.70	-10	2,498	-0.40%
2020/07/10	0	0.00	5	53.80	53.90	-5	2,402	-0.21%
2020/07/09	0	0.00	1	53.50	53.70	-1	2,302	-0.04%
2020/07/08	2	53.70	6	52.08	53.30	-4	2,217	-0.18%
2020/07/07	0	0.00	1	49.20	49.00	-1	2,049	-0.05%
2020/07/06	1	48.85	0	0.00	49.65	1	2,006	0.05%
2020/07/03	0	0.00	3	50.43	50.60	-3	1,985	-0.15%
2020/07/02	13	49.76	0	0.00	49.75	13	1,963	0.66%
2020/07/01	0	0.00	1	49.10	48.90	-1	1,941	-0.05%
2020/06/24	2	47.93	0	0.00	48.10	2	1,894	0.11%
2020/06/22	0	0.00	2	47.70	48.00	-2	1,910	-0.10%
2020/06/19	0	0.00	11	47.80	47.15	-11	1,945	-0.57%
2020/06/18	0	0.00	24	47.34	47.80	-24	1,949	-1.23%
2020/06/17	4	46.73	18	47.10	46.60	-14	1,938	-0.72%
2020/06/15	1	45.85	12	45.91	46.00	-11	2,057	-0.53%
2020/06/12	11	45.00	0	0.00	45.90	11	2,102	0.52%
2020/06/11	1	46.60	0	0.00	46.45	1	2,137	0.05%
2020/06/09	26	46.52	15	46.55	46.50	11	2,251	0.49%
2020/06/08	27	46.64	27	47.15	46.80	0	2,309	0.00%
2020/06/05	3	48.20	33	48.38	48.55	-30	2,298	-1.30%
2020/06/03	1	47.35	0	0.00	47.40	1	2,368	0.04%
2020/06/02	11	47.05	0	0.00	47.25	11	2,401	0.46%
2020/06/01	39	47.34	0	0.00	47.45	39	2,446	1.59%
2020/05/29	0	0.00	1	46.75	47.00	-1	2,535	-0.04%
2020/05/28	2	48.10	2	47.60	46.90	0	2,648	0.00%
2020/05/27	3	47.87	2	48.20	47.75	1	2,717	0.04%
2020/05/22	1	46.65	0	0.00	46.10	1	2,820	0.04%
2020/05/21	1	47.65	0	0.00	47.15	1	2,824	0.04%
2020/05/20	1	46.85	0	0.00	46.75	1	2,857	0.03%
2020/05/18	0	0.00	1	47.45	46.45	-1	2,944	-0.03%
2020/05/14	5	48.87	4	48.70	48.05	1	3,098	0.03%
2020/05/13	2	49.50	9	48.93	49.70	-7	3,138	-0.22%
2020/05/11	6	49.50	2	50.35	49.40	4	3,181	0.13%
2020/05/08	1	49.15	10	49.10	48.90	-9	3,149	-0.29%
2020/05/07	1	48.40	0	0.00	48.05	1	3,155	0.03%
2020/05/06	0	0.00	1	47.20	47.10	-1	3,133	-0.03%
2020/05/05	0	0.00	0	47.05	47.05	0	3,154	0.00%
2020/05/04	2	46.45	0	0.00	46.45	2	3,166	0.06%
2020/04/30	8	46.75	0	0.00	46.75	8	3,201	0.25%
2020/04/29	0	0.00	6	46.93	46.70	-6	3,237	-0.19%
2020/04/24	0	45.20	2	45.15	45.00	-2	3,312	-0.06%
2020/04/21	11	46.22	0	0.00	45.10	11	3,371	0.33%
2020/04/20	11	47.09	0	0.00	47.60	11	3,343	0.33%
2020/04/15	2	45.40	0	0.00	45.30	2	3,309	0.06%
2020/04/14	5	45.24	0	0.00	45.60	5	3,358	0.15%
2020/04/13	2	45.05	2	44.65	44.65	0	3,433	0.00%
2020/04/10	3	45.00	0	0.00	45.05	3	3,558	0.08%
2020/04/09	1	45.35	0	0.00	45.30	1	3,689	0.03%
2020/04/07	0	0.00	54	43.97	45.55	-54	3,776	-1.43%
2020/04/01	26	42.00	0	0.00	42.00	26	3,830	0.68%
2020/03/25	2	42.15	0	0.00	42.15	2	3,958	0.05%
2020/03/20	0	0.00	27	38.95	38.50	-27	3,885	-0.69%
2020/03/19	28	38.43	0	0.00	35.60	28	3,858	0.73%
2020/03/18	0	0.00	27	40.14	39.55	-27	3,799	-0.71%
2020/03/17	2	41.20	1	41.55	41.00	1	3,789	0.03%
2020/03/13	1	42.80	0.1	44.80	44.30	0.9	3,806	0.02%
2020/03/12	28	47.94	2	46.90	46.90	26	3,729	0.70%
2020/03/11	2	50.70	0	0.00	49.80	2	3,679	0.05%
2020/03/10	2	50.00	0	0.00	51.40	2	3,683	0.05%
2020/03/09	1	51.00	0	0.00	49.25	1	3,629	0.03%
2020/03/06	0.1	52.00	2	52.00	52.20	-2	3,593	-0.05%
2020/03/05	0	0.00	1	51.80	51.40	-1	3,579	-0.03%
2020/03/04	2	50.40	3	51.37	51.80	-1	3,644	-0.03%
2020/03/03	2.1	50.47	2	50.20	51.30	0.1	3,653	0.00%
2020/03/02	0	0.00	16	48.38	48.15	-16	3,540	-0.45%
2020/02/27	22	47.67	86	47.92	47.00	-64	3,462	-1.85%
2020/02/26	53	47.51	0	0.00	47.30	53	3,377	1.57%
2020/02/24	0	0.00	1	47.05	46.90	-1	3,344	-0.03%
2020/02/20	10	46.86	13	47.22	47.30	-3	3,318	-0.09%
2020/02/18	0	0.00	3	46.23	45.65	-3	3,287	-0.09%
2020/02/17	3	45.78	2	45.98	45.60	1	3,230	0.03%
2020/02/14	2	45.20	33	44.81	45.20	-31	3,117	-0.99%
2020/02/13	0	0.00	10	44.30	43.55	-10	3,057	-0.33%
2020/02/12	3	43.70	19	43.64	44.10	-16	3,025	-0.53%
2020/02/11	0	0.00	25	42.68	43.10	-25	2,966	-0.84%
2020/02/10	40	41.20	2	41.60	41.70	38	2,947	1.29%
2020/02/07	2	42.58	2	42.70	42.50	0	2,921	0.00%
2020/02/06	28	43.15	0	0.00	43.15	28	2,889	0.97%
2020/02/05	11	42.48	0	0.00	42.70	11	2,861	0.38%
2020/02/04	2	42.85	1	43.20	42.90	1	2,834	0.04%
2020/02/03	3	42.32	0	0.00	42.50	3	2,790	0.11%
2020/01/31	35	45.01	0	0.00	44.90	35	2,730	1.28%
2020/01/20	26	50.60	0	0.00	51.00	26	2,644	0.98%
2020/01/17	0	0.00	5	50.60	50.00	-5	2,622	-0.19%
2020/01/16	5	50.30	1	50.30	50.40	4	2,585	0.15%
2020/01/14	0	0.00	57	51.66	52.20	-57	2,532	-2.25%
2020/01/08	4	49.75	4	51.00	51.20	0	2,356	0.00%
2020/01/07	2	50.80	0	0.00	50.80	2	2,286	0.09%
2020/01/06	5	51.00	20	50.50	50.50	-15	2,209	-0.68%
2020/01/03	14	51.06	4	51.70	51.40	10	2,094	0.48%
2020/01/02	0	0.00	36	49.49	50.70	-36	2,034	-1.77%
2019/12/31	1	47.85	8	48.03	48.00	-7	1,932	-0.36%
2019/12/30	3	47.23	23	47.95	47.70	-20	1,901	-1.05%
2019/12/27	28	47.15	0	0.00	48.00	28	1,842	1.52%
2019/12/26	11	48.03	30	48.33	47.00	-19	1,792	-1.06%
2019/12/25	0	0.00	15	47.45	46.70	-15	1,691	-0.89%
2019/12/24	5	46.80	29	46.78	46.95	-24	1,676	-1.43%
2019/12/23	0	0.00	7	46.04	45.65	-7	1,633	-0.43%
2019/12/20	28	45.81	0	0.00	45.80	28	1,636	1.71%
2019/12/17	1	46.00	2	46.48	45.95	-1	1,727	-0.06%
2019/12/16	3	46.90	6	46.60	46.35	-3	1,714	-0.17%
2019/12/13	20	46.07	0	0.00	46.00	20	1,702	1.17%
2019/12/12	11	46.50	0	0.00	46.55	11	1,694	0.65%
2019/12/11	0	0.00	19	46.81	46.95	-19	1,671	-1.14%
2019/12/10	16	45.74	16	46.29	45.50	0	1,655	0.00%
2019/12/06	5	45.85	0	0.00	45.55	5	1,601	0.31%
2019/12/04	26	45.34	2	45.50	45.30	24	1,579	1.52%
2019/12/02	26	44.06	26	45.82	45.75	0	1,583	0.00%
2019/11/29	30	45.32	33	46.75	44.85	-3	1,569	-0.19%
2019/11/28	5	45.50	105	44.20	45.35	-100	1,469	-6.80%	大賣/
2019/11/26	6	42.10	0	0.00	42.30	6	1,400	0.43%
2019/11/25	6	42.18	0	0.00	42.20	6	1,402	0.43%
2019/11/22	31	42.43	2	42.35	42.40	29	1,411	2.05%
2019/11/20	33	43.18	0	0.00	43.00	33	1,431	2.31%
2019/11/19	47	43.78	0	0.00	43.85	47	1,466	3.20%
2019/11/15	2	44.80	26	44.55	44.80	-24	1,494	-1.61%
2019/11/08	1	44.00	0	0.00	43.95	1	1,529	0.07%
2019/11/07	1	43.50	0	0.00	43.55	1	1,561	0.06%
2019/11/06	15	42.70	15	43.25	43.30	0	1,590	0.00%
2019/11/05	16	43.75	0	0.00	43.75	16	1,606	1.00%
2019/11/04	11	43.80	0	0.00	44.20	11	1,653	0.67%
2019/11/01	0	0.00	37	43.89	44.20	-37	1,706	-2.17%
2019/10/31	11	42.95	0	0.00	42.90	11	1,793	0.61%
2019/10/29	20	43.50	0	0.00	43.25	20	2,322	0.86%
2019/10/28	20	43.50	0	0.00	43.50	20	2,414	0.83%
2019/10/25	18	42.80	0	0.00	42.90	18	2,446	0.74%
2019/10/23	3	42.48	2	42.68	42.40	1	2,505	0.04%
2019/10/18	0	0.00	1	41.90	42.20	-1	2,691	-0.04%
2019/10/17	0	0.00	1	41.50	41.55	-1	2,765	-0.04%
2019/10/14	1	41.50	1	41.80	41.10	0	2,845	0.00%
2019/10/09	1	41.25	0	0.00	41.45	1	2,840	0.04%
2019/10/08	1	41.70	0	0.00	41.20	1	2,829	0.04%
2019/09/25	11	43.58	10	43.85	43.80	1	2,848	0.04%
2019/09/24	0	0.00	27	45.70	44.05	-27	2,905	-0.93%
2019/09/23	0	0.00	46	45.04	44.85	-46	2,876	-1.60%
2019/09/20	48	43.94	1	44.15	43.70	47	2,870	1.64%
2019/09/19	10	44.15	3	44.45	44.30	7	2,860	0.24%
2019/09/18	10	44.42	3	45.00	44.25	7	2,870	0.24%
2019/09/17	16	44.75	9	44.81	44.70	7	2,876	0.24%
2019/09/16	7	45.21	3	45.20	45.30	4	2,895	0.14%
2019/09/12	16	44.64	58	44.63	45.55	-42	2,903	-1.45%
2019/09/11	11	43.45	1	43.85	43.45	10	2,897	0.35%
2019/09/09	1	43.35	0	0.00	43.10	1	2,948	0.03%
2019/09/06	47	43.82	1	44.15	43.85	46	2,960	1.55%
2019/09/03	0	0.00	3	44.80	44.30	-3	2,970	-0.10%
2019/09/02	3	44.95	32	44.53	44.95	-29	2,959	-0.98%
2019/08/30	0	0.00	2	44.45	43.60	-2	2,943	-0.07%
2019/08/29	0	0.00	10	43.60	43.60	-10	2,927	-0.34%
2019/08/26	32	41.94	32	42.69	42.90	0	3,010	0.00%
2019/08/23	43	43.17	0	0.00	43.05	43	3,055	1.41%
2019/08/22	0	0.00	26	44.04	43.45	-26	3,070	-0.85%
2019/08/21	0	0.00	42	42.64	43.00	-42	3,037	-1.38%
2019/08/20	17	42.23	0	0.00	42.05	17	3,043	0.56%
2019/08/19	0	0.00	21	42.77	42.50	-21	3,018	-0.70%
2019/08/16	10	42.00	0	0.00	41.90	10	3,024	0.33%
2019/08/15	11	41.55	0	0.00	41.70	11	3,031	0.36%
2019/08/13	0	0.00	5	42.10	42.60	-5	3,063	-0.16%
2019/08/12	26	41.00	39	42.04	42.35	-13	3,103	-0.42%
2019/08/08	65	41.44	12	41.74	41.30	53	3,127	1.69%
2019/08/07	18	41.20	2	41.25	41.35	16	3,129	0.51%
2019/08/06	26	40.55	15	39.55	41.05	11	3,194	0.34%
2019/08/05	0	0.00	1	41.50	41.15	-1	3,210	-0.03%
2019/08/02	4	42.29	0	0.00	42.15	4	3,233	0.12%
2019/08/01	8	45.69	20	45.70	44.90	-12	3,228	-0.37%
2019/07/31	18	48.31	18	48.46	48.50	0	3,101	0.00%
2019/07/30	2	47.60	3	47.27	46.75	-1	2,981	-0.03%
2019/07/29	1	46.80	10	46.65	45.55	-9	3,047	-0.30%
2019/07/26	1	46.90	20	46.91	46.95	-19	3,298	-0.58%
2019/07/25	0	0.00	2	46.55	47.10	-2	3,429	-0.06%
2019/07/24	2	46.50	4	46.89	46.45	-2	3,392	-0.06%
2019/07/23	3	45.85	7	46.29	46.90	-4	3,335	-0.12%
2019/07/22	2	44.45	4	44.55	44.75	-2	3,261	-0.06%
2019/07/19	2	44.70	3	44.45	44.75	-1	3,225	-0.03%
2019/07/12	0	0.00	10	42.00	41.90	-10	3,099	-0.32%
2019/07/11	0	0.00	2	42.05	42.00	-2	3,106	-0.06%
2019/07/10	10	42.20	1	42.15	42.10	9	3,119	0.29%
2019/07/09	2	40.00	0	0.00	40.00	2	3,085	0.06%
2019/07/04	1	40.85	0	0.00	40.80	1	3,099	0.03%
2019/06/27	0	0.00	1	42.95	42.90	-1	3,112	-0.03%
2019/06/20	0	0.00	8	42.52	42.40	-8	3,060	-0.26%
2019/06/18	1	41.10	2	41.10	41.00	-1	3,025	-0.03%
2019/06/17	0	0.00	6	40.91	41.05	-6	3,008	-0.20%
2019/06/14	0	0.00	20	40.23	40.45	-20	2,978	-0.67%
2019/06/13	4	39.99	0	0.00	39.70	4	2,959	0.14%
2019/06/12	5	39.60	7	39.32	39.45	-2	2,930	-0.07%
2019/06/11	5	39.10	58	39.04	39.00	-53	2,911	-1.82%
2019/06/10	1	37.60	54	37.97	38.15	-53	2,867	-1.85%
2019/06/06	26	37.34	0	0.00	37.40	26	2,864	0.91%
2019/06/05	8	38.31	4	38.65	37.80	4	2,853	0.14%
2019/06/04	27	38.04	0	0.00	37.95	27	2,846	0.95%
2019/06/03	7	37.75	1	37.75	37.65	6	2,847	0.21%
2019/05/31	63	38.63	28	38.95	38.65	35	2,836	1.23%
2019/05/30	32	37.72	3	38.12	38.80	29	2,755	1.05%
2019/05/29	2	37.33	0	0.00	37.25	2	2,705	0.07%
2019/05/28	4	37.25	5	37.20	37.25	-1	2,693	-0.04%
2019/05/27	5	37.80	4	37.60	37.70	1	2,691	0.04%
2019/05/24	4	38.45	4	38.20	38.10	0	2,690	0.00%
2019/05/23	5	38.83	3	39.35	38.50	2	2,694	0.07%
2019/05/22	1	40.35	0	0.00	40.15	1	2,786	0.04%
2019/05/21	3	39.95	4	40.29	40.80	-1	2,839	-0.04%
2019/05/20	5	41.38	4	41.08	40.85	1	2,880	0.03%
2019/05/17	9	42.27	4	42.76	41.70	5	2,939	0.17%
2019/05/16	5	44.52	2	44.38	43.65	3	2,886	0.10%
2019/05/15	0	0.00	7	45.25	45.55	-7	2,850	-0.25%
2019/05/14	9	43.51	6	43.70	45.55	3	2,828	0.11%
2019/05/13	3	46.22	5	45.78	45.40	-2	2,759	-0.07%
2019/05/10	0	0.00	1	45.80	46.70	-1	2,708	-0.04%
2019/05/09	0	0.00	1	47.80	46.95	-1	2,664	-0.04%
2019/05/08	12	47.13	10	47.09	47.60	2	2,606	0.08%
2019/05/07	7	47.08	17	47.19	46.50	-10	2,506	-0.40%
2019/05/06	18	46.42	8	46.06	45.55	10	2,362	0.42%
2019/05/03	20	45.30	26	45.78	45.85	-6	2,244	-0.27%
2019/05/02	3	42.68	16	42.76	43.25	-13	1,987	-0.65%
2019/04/29	1	39.60	0	0.00	39.70	1	1,854	0.05%
2019/04/24	2	39.95	79	39.89	39.95	-77	1,836	-4.19%
2019/04/23	31	40.21	5	40.20	40.15	26	1,833	1.42%
2019/04/22	1	40.65	0	0.00	40.60	1	1,834	0.05%
2019/04/19	0	0.00	29	40.72	41.15	-29	1,841	-1.57%
2019/04/18	1	40.65	1	41.05	39.95	0	1,826	0.00%
2019/04/16	53	40.42	26	40.98	40.10	27	1,845	1.46%
2019/04/10	0	0.00	36	39.81	39.95	-36	1,926	-1.87%
2019/04/02	2	40.35	27	40.14	39.70	-25	1,852	-1.35%
2019/04/01	0	0.00	27	39.32	39.40	-27	1,813	-1.49%
2019/03/29	0	0.00	2	38.10	38.55	-2	1,764	-0.11%
2019/03/27	2	38.75	26	38.73	38.90	-24	1,787	-1.34%
2019/03/26	0	0.00	5	38.35	38.15	-5	1,795	-0.28%
2019/03/25	26	37.90	0	0.00	38.10	26	1,840	1.41%
2019/03/21	5	38.90	8	38.89	39.10	-3	1,824	-0.16%
2019/03/20	1	38.50	0	0.00	38.45	1	1,802	0.06%
2019/03/15	1	38.00	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%
2019/03/12	5	37.55	1	37.65	37.55	4	1,886	0.21%
2019/03/11	0	37.80	1	37.65	37.80	-1	1,915	-0.05%
2019/03/08	0	0.00	1	36.95	37.55	-1	2,004	-0.05%
2019/03/07	26	37.65	0	0.00	37.05	26	2,022	1.29%
2019/03/06	29	38.01	0	0.00	38.20	29	2,050	1.41%
2019/03/04	2	37.58	12	38.56	38.65	-10	2,109	-0.47%
2019/02/27	51	37.99	3	38.18	37.90	48	2,101	2.28%
2019/02/26	11	38.25	0	0.00	38.35	11	2,114	0.52%
2019/02/25	4	38.55	5	38.35	38.50	-1	2,184	-0.05%
2019/02/22	0	0.00	5	38.46	38.50	-5	2,218	-0.23%
2019/02/21	5	39.14	3	38.93	38.75	2	2,223	0.09%
2019/02/20	45	38.67	0	0.00	38.30	45	2,178	2.07%
2019/02/19	14	38.33	14	38.69	38.50	0	2,193	0.00%
2019/02/18	3	38.15	117	37.67	38.05	-114	2,119	-5.38%	大賣/鉅額交易
2019/02/15	10	36.45	0	0.00	36.40	10	2,047	0.49%
2019/02/14	3	36.30	52	36.40	36.50	-49	2,040	-2.40%
2019/02/13	42	37.10	10	37.00	37.15	32	2,013	1.59%
2019/02/12	23	37.50	38	37.95	37.55	-15	2,001	-0.75%
2019/02/11	0	0.00	3	36.78	37.15	-3	1,980	-0.15%
2019/01/30	89	36.81	60	37.35	36.50	29	1,972	1.47%
2019/01/29	19	36.66	87	36.67	36.85	-68	1,941	-3.50%
2019/01/28	62	36.11	11	35.98	35.90	51	1,907	2.67%
2019/01/25	57	36.52	6	36.50	36.50	51	1,907	2.67%
2019/01/24	39	36.42	8	36.96	36.20	31	1,900	1.63%
2019/01/23	3	36.80	0	0.00	36.60	3	1,855	0.16%
2019/01/22	0	0.00	53	35.41	35.65	-53	1,822	-2.91%
2019/01/21	0	0.00	1	34.90	34.60	-1	1,798	-0.06%
2019/01/18	0	0.00	1	34.60	34.60	-1	1,841	-0.05%
2019/01/17	4	35.35	1	34.70	34.70	3	1,865	0.16%
2019/01/16	0	0.00	4	34.89	35.00	-4	1,877	-0.21%
2019/01/15	4	34.75	0	0.00	34.50	4	1,872	0.21%
2019/01/11	30	34.84	4	35.05	34.40	26	1,894	1.37%
2019/01/10	30	35.28	4	35.70	35.20	26	1,884	1.38%
2019/01/09	0	0.00	2	35.95	35.75	-2	1,887	-0.11%
2019/01/08	3	35.82	27	36.05	35.60	-24	1,887	-1.27%
2019/01/07	33	35.48	5	35.51	35.70	28	1,862	1.50%
2019/01/04	0	0.00	53	35.79	36.00	-53	1,834	-2.89%
2019/01/03	26	35.00	78	35.19	35.00	-52	1,852	-2.81%
2019/01/02	0	0.00	37	34.47	34.45	-37	1,844	-2.01%
2018/12/28	11	34.00	0	0.00	34.00	11	1,849	0.59%
2018/12/27	26	34.00	0	0.00	33.80	26	1,879	1.38%
2018/12/25	26	34.10	0	0.00	34.20	26	1,877	1.38%
2018/12/24	0	0.00	1	34.95	35.00	-1	1,878	-0.05%
2018/12/20	26	34.34	0	0.00	34.10	26	1,934	1.34%
2018/12/19	0	0.00	1	35.55	35.05	-1	1,912	-0.05%
2018/12/18	8	35.44	34	35.51	35.40	-26	1,898	-1.37%
2018/12/13	0	0.00	6	34.70	34.65	-6	1,856	-0.32%
2018/12/12	6	34.40	26	34.65	34.40	-20	1,877	-1.07%
2018/12/11	0	0.00	2	34.25	34.20	-2	1,870	-0.11%
2018/12/10	28	34.25	0	0.00	34.30	28	1,884	1.49%
2018/12/07	28	34.90	1	34.80	34.80	27	1,881	1.44%
2018/12/06	55	35.64	6	34.59	34.25	49	1,883	2.60%
2018/12/05	10	36.70	0	0.00	36.85	10	1,841	0.54%
2018/12/04	0	0.00	1	37.70	37.85	-1	1,886	-0.05%
2018/12/03	0	0.00	1	37.80	37.85	-1	1,900	-0.05%
2018/11/30	6	36.33	8	36.58	36.60	-2	1,865	-0.11%
2018/11/29	2	36.80	31	37.12	36.25	-29	1,842	-1.57%
2018/11/28	29	36.27	29	36.51	36.45	0	1,795	0.00%
2018/11/27	2	35.45	29	35.21	35.50	-27	1,735	-1.56%
2018/11/26	31	34.55	0	0.00	34.60	31	1,716	1.81%
2018/11/23	29	34.88	13	34.97	34.65	16	1,715	0.93%
2018/11/22	55	35.90	32	35.32	35.35	23	1,694	1.36%
2018/11/21	12	35.50	38	36.11	36.35	-26	1,610	-1.61%
2018/11/20	26	35.07	2	35.35	35.40	24	1,546	1.55%
2018/11/19	3	35.47	0	0.00	35.45	3	1,518	0.20%
2018/11/16	0	0.00	13	34.82	35.00	-13	1,433	-0.91%
2018/11/08	0	0.00	2	33.00	32.20	-2	1,373	-0.15%
2018/11/01	6	31.53	6	31.53	31.70	0	1,544	0.00%
2018/10/30	2	29.80	0	0.00	29.55	2	1,604	0.12%
2018/10/26	4	29.64	3	29.75	29.65	1	1,648	0.06%
2018/10/23	2	33.45	5	33.65	32.70	-3	1,662	-0.18%
2018/10/22	4	33.69	0	0.00	33.70	4	1,675	0.24%
2018/10/19	4	32.29	4	32.64	33.75	0	1,688	0.00%
2018/10/18	3	33.15	5	32.91	33.15	-2	1,696	-0.12%
2018/10/15	0	0.00	10	31.40	31.40	-10	1,686	-0.59%
2018/10/12	3	29.78	0	0.00	30.30	3	1,691	0.18%
2018/10/11	1	29.25	11	29.25	29.50	-10	1,676	-0.60%
2018/10/08	2	32.60	0	0.00	32.60	2	1,606	0.12%
2018/10/05	6	33.17	5	33.00	33.00	1	1,608	0.06%
2018/10/04	0	0.00	0.1	35.90	34.30	-0.1	1,575	0.00%
2018/10/01	4	34.10	4	33.00	34.50	0	1,556	0.00%
2018/09/28	13	33.63	0	0.00	33.10	13	1,532	0.85%
2018/09/18	1	34.00	0	0.00	34.00	1	1,493	0.07%
2018/09/13	50	35.00	1	35.00	35.00	49	1,483	3.30%
2018/09/10	1	34.70	0	0.00	34.50	1	1,524	0.07%
2018/09/07	2	37.45	0	0.00	38.00	2	1,481	0.14%
2018/09/06	2	39.80	1	39.60	39.60	1	1,456	0.07%
2018/09/05	0	0.00	1	41.70	41.60	-1	1,417	-0.07%
2018/09/04	1	41.70	0	0.00	41.65	1	1,429	0.07%
2018/08/30	1	42.45	0	0.00	41.80	1	1,473	0.07%
2018/08/29	0	0.00	1	41.80	42.60	-1	1,472	-0.07%
2018/08/24	0	0.00	1	41.10	41.05	-1	1,575	-0.06%
2018/08/17	1	41.65	0	0.00	41.75	1	1,662	0.06%
2018/08/15	0	0.00	1	42.10	42.05	-1	1,684	-0.06%
2018/08/13	1	42.50	0	0.00	42.65	1	1,765	0.06%
2018/08/10	1	44.75	84	44.75	44.00	-83	1,787	-4.64%
2018/08/09	85	44.37	5	44.29	44.35	80	1,779	4.50%
2018/08/08	74	46.14	71	46.51	46.15	3	1,763	0.17%
2018/08/07	4	46.15	0	0.00	45.70	4	1,701	0.24%
2018/08/06	4	45.43	0	0.00	45.10	4	1,687	0.24%
2018/08/03	1	45.10	19	45.14	45.35	-18	1,723	-1.04%
2018/08/01	0	0.00	4	44.99	44.80	-4	1,841	-0.22%
2018/07/31	3	44.00	5	43.50	44.00	-2	1,807	-0.11%
2018/07/27	0	0.00	0	42.80	42.40	0	1,853	0.00%
2018/07/26	11	42.76	26	42.81	42.70	-15	1,906	-0.79%
2018/07/25	2	44.08	0	0.00	43.45	2	1,903	0.11%
2018/07/24	0	0.00	12	45.13	45.05	-12	1,890	-0.63%
2018/07/23	1	44.35	0	0.00	44.25	1	1,902	0.05%
2018/07/20	11	44.90	0	0.00	44.35	11	1,921	0.57%
2018/07/19	32	45.05	8	45.25	45.05	24	1,919	1.25%
2018/07/18	0	0.00	2	44.80	44.80	-2	1,945	-0.10%
2018/07/17	1	43.75	0	0.00	44.00	1	1,935	0.05%
2018/07/16	1	43.65	0	0.00	43.65	1	1,926	0.05%
2018/07/13	0	0.00	2	43.48	43.80	-2	1,933	-0.10%
2018/07/12	1	42.10	0	0.00	42.70	1	1,938	0.05%
2018/07/04	0	0.00	1	42.10	42.75	-1	1,945	-0.05%
2018/07/03	2	42.13	3	41.65	41.70	-1	1,968	-0.05%
2018/07/02	0	0.00	2	43.33	42.80	-2	1,971	-0.10%
2018/06/28	1	41.65	0	0.00	41.60	1	1,973	0.05%
2018/06/27	1	42.40	0	0.00	42.20	1	1,984	0.05%
2018/06/25	1	41.90	0	0.00	41.60	1	1,996	0.05%
2018/06/22	1	42.00	0	0.00	42.65	1	1,990	0.05%
2018/06/21	1	43.20	2	42.45	42.70	-1	1,985	-0.05%
2018/06/20	2	42.90	0	0.00	42.75	2	2,007	0.10%
2018/06/19	8	44.74	0	0.00	44.55	8	1,983	0.40%
2018/06/14	3	45.98	2	46.15	45.70	1	1,953	0.05%
2018/06/11	2	44.40	0	0.00	44.50	2	1,981	0.10%
2018/06/06	2	46.00	1	46.35	46.20	1	2,048	0.05%
2018/06/05	1	46.35	0	0.00	45.75	1	2,051	0.05%
2018/06/04	0	0.00	3	46.70	46.65	-3	2,044	-0.15%
2018/05/31	2	45.10	3	44.40	45.10	-1	1,973	-0.05%
2018/05/30	3	44.27	2	43.78	44.30	1	1,959	0.05%
2018/05/29	2	44.23	0	0.00	43.80	2	1,955	0.10%
2018/05/28	0	0.00	1	44.20	44.80	-1	1,949	-0.05%
2018/05/25	0	0.00	2	44.60	44.30	-2	1,957	-0.10%
2018/05/24	2	44.80	0	0.00	45.00	2	1,947	0.10%
2018/05/23	1	45.05	10	44.95	44.60	-9	1,941	-0.46%
2018/05/22	1	45.75	1	45.35	45.65	0	1,928	0.00%
2018/05/16	26	44.50	15	45.30	44.10	11	1,844	0.60%
2018/05/15	17	43.88	17	44.34	44.50	0	1,858	0.00%
2018/05/11	0	0.00	1	44.35	43.35	-1	1,951	-0.05%
2018/05/10	2	43.00	7	43.53	43.60	-5	1,905	-0.26%
2018/05/09	1	41.60	1	41.55	41.10	0	1,795	0.00%
2018/05/08	1	40.20	0	0.00	40.20	1	1,795	0.06%
2018/05/04	1	41.10	2	40.75	40.70	-1	1,795	-0.06%
2018/05/03	7	40.56	0	0.00	39.95	7	1,790	0.39%
2018/05/02	0	0.00	5	38.95	39.60	-5	1,903	-0.26%
2018/04/24	5	40.40	0	0.00	40.30	5	2,174	0.23%
2018/04/23	0	0.00	1	43.05	42.10	-1	2,218	-0.05%
2018/04/19	0	0.00	2	43.10	43.05	-2	2,343	-0.09%
2018/04/17	1	41.80	0	0.00	41.70	1	2,474	0.04%
2018/04/13	2	43.40	0	0.00	42.75	2	2,592	0.08%
2018/04/10	2.2	42.41	0	0.00	41.90	2.2	2,883	0.07%
2018/04/03	1	43.00	0	0.00	42.95	1	3,255	0.03%
2018/04/02	0	0.00	1	44.30	43.90	-1	3,429	-0.03%
2018/03/28	2	43.30	0	0.00	43.20	2	4,628	0.04%
2018/03/27	8	43.95	0	0.00	44.00	8	4,886	0.16%
2018/03/23	2	43.10	0	0.00	43.50	2	5,274	0.04%
2018/03/22	2	45.30	0	0.00	45.30	2	5,294	0.04%
2018/03/21	1	45.45	0	0.00	45.40	1	5,295	0.02%
2018/03/20	1	45.85	0	0.00	45.75	1	5,295	0.02%
2018/03/14	0	0.00	2	48.08	48.05	-2	5,282	-0.04%
2018/03/09	1	44.90	0	0.00	45.10	1	5,300	0.02%
2018/03/08	4	45.30	0	0.00	45.45	4	5,340	0.07%
2018/03/07	0	0.00	1	46.00	45.70	-1	5,400	-0.02%
2018/03/06	0	0.00	1	45.95	45.70	-1	5,480	-0.02%
2018/03/01	2	48.23	0	0.00	47.90	2	5,780	0.03%
2018/02/27	0	0.00	4	48.05	48.80	-4	5,792	-0.07%
2018/02/23	1	47.85	2	48.55	48.10	-1	5,919	-0.02%
2018/02/22	3	46.98	2	47.90	47.90	1	5,921	0.02%
2018/02/21	4	46.40	4	47.14	47.35	0	5,932	0.00%
2018/02/12	1	45.50	0	0.00	45.75	1	5,920	0.02%
2018/02/08	3	47.55	2	46.95	46.65	1	5,879	0.02%
2018/02/07	10	47.90	1	48.30	47.50	9	5,854	0.15%
2018/02/06	3	47.50	2	45.45	45.45	1	5,802	0.02%
2018/02/05	12	50.90	8	50.60	50.40	4	5,682	0.07%
2018/02/02	0	0.00	21	52.60	52.60	-21	5,639	-0.37%
2018/02/01	12	52.60	0	0.00	52.50	12	5,653	0.21%
2018/01/31	5	52.70	6	53.30	53.10	-1	5,662	-0.02%
2018/01/29	7	52.20	8	52.53	52.50	-1	5,647	-0.02%
2018/01/26	9	51.87	9	52.02	52.00	0	5,631	0.00%
2018/01/25	30	51.30	9	51.69	51.50	21	5,601	0.37%
2018/01/24	23	53.60	23	53.47	53.60	0	5,447	0.00%
2018/01/23	11	54.07	0	0.00	53.20	11	5,431	0.20%
2018/01/22	4	54.70	6	55.77	55.50	-2	5,397	-0.04%
2018/01/19	2	55.90	2	54.80	54.80	0	5,567	0.00%
2018/01/18	8	56.86	6	56.28	55.80	2	5,535	0.04%
2018/01/17	1	56.50	0	0.00	56.50	1	5,508	0.02%
2018/01/16	6	57.13	10	58.27	58.50	-4	5,500	-0.07%
2018/01/12	2	57.60	2	58.50	58.50	0	5,404	0.00%
2018/01/11	13	58.02	2	56.50	56.70	11	5,356	0.21%
2018/01/08	2	60.00	0	0.00	59.10	2	5,159	0.04%
2018/01/05	0	0.00	11	62.79	62.10	-11	5,055	-0.22%
2018/01/04	0	0.00	1	62.80	63.50	-1	4,963	-0.02%
2018/01/03	22	63.63	21	63.55	63.40	1	4,910	0.02%
2018/01/02	1	61.80	2	62.50	63.90	-1	4,777	-0.02%