台虹 (8039)-華南永昌-中正券商分點個股進出

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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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	50	47.68	5	47.80	47.65	45	8,182	0.55%
2024/11/18	17	47.95	20	47.98	48.10	-3	8,172	-0.04%
2024/11/15	2	48.05	7	49.34	49.00	-5	8,156	-0.06%
2024/11/14	65	48.35	8	48.33	48.10	57	8,169	0.70%
2024/11/13	5	49.15	37	49.32	49.15	-32	8,162	-0.39%
2024/11/12	25	48.92	5	49.15	48.80	20	8,164	0.24%
2024/11/11	28	49.51	31	50.03	49.95	-3	8,146	-0.04%
2024/11/08	36	50.87	9	50.34	50.30	27	8,133	0.33%
2024/11/07	2	52.35	2.2	52.12	52.30	-0.2	8,099	0.00%
2024/11/06	3	50.63	0	0.00	50.60	3	8,078	0.04%
2024/11/04	1	51.50	9	51.59	51.50	-8	8,106	-0.10%
2024/10/30	5	53.60	10	53.70	53.20	-5	8,156	-0.06%
2024/10/28	4	55.18	0	0.00	54.90	4	8,182	0.05%
2024/10/25	6	55.62	0	0.00	55.90	6	8,164	0.07%
2024/10/24	10	56.25	10	56.53	56.10	0	8,181	0.00%
2024/10/22	15	57.37	9	58.74	57.00	6	8,172	0.07%
2024/10/21	3	57.48	23	57.50	57.90	-20	8,113	-0.25%
2024/10/16	2	55.15	3	55.20	55.10	-1	8,058	-0.01%
2024/10/15	1.1	54.71	1	55.10	54.30	0.1	8,049	0.00%
2024/10/14	10	54.30	1	54.50	55.20	9	8,045	0.11%
2024/10/11	0.1	55.20	1	55.10	55.00	-1	8,024	-0.01%
2024/10/09	12	56.04	3	55.67	55.30	9	8,011	0.11%
2024/10/08	23.1	57.02	3	57.13	56.60	20.1	7,974	0.25%
2024/10/07	24	60.83	3	60.40	59.80	21	7,894	0.27%
2024/10/04	31	62.06	20	62.07	61.20	11	7,849	0.14%
2024/10/01	12	60.02	16	61.04	61.00	-4	7,691	-0.05%
2024/09/30	5	60.54	15	60.62	59.90	-10	7,645	-0.13%
2024/09/27	24	61.92	22	62.02	61.30	2	7,626	0.03%
2024/09/26	5.1	60.10	0	0.00	59.90	5.1	7,495	0.07%
2024/09/25	10.2	61.45	1	61.60	61.40	9.2	7,397	0.12%
2024/09/24	1.1	61.16	1	61.90	61.10	0.1	7,335	0.00%
2024/09/23	0	61.70	0	0.00	61.20	0	7,301	0.00%
2024/09/20	22	63.21	0	0.00	62.40	22	7,277	0.30%
2024/09/19	6	62.72	15	64.33	64.20	-9	7,245	-0.12%
2024/09/18	29	63.22	2	64.30	62.20	27	7,173	0.38%
2024/09/16	2	65.80	1	66.20	65.20	1	7,120	0.01%
2024/09/13	69	67.81	335	66.79	68.00	-266	7,033	-3.78%	大賣/鉅額交易
2024/09/12	122	67.80	62.1	68.57	68.90	59.9	6,719	0.89%	大買/
2024/09/11	0	0.00	1	62.80	64.00	-1	6,677	-0.01%
2024/09/10	1	62.00	27	64.41	63.00	-26	6,842	-0.38%
2024/09/09	1	64.20	39	62.58	65.60	-38	6,853	-0.55%
2024/09/06	36	64.61	122.2	64.60	64.60	-86.2	7,062	-1.22%	大賣/
2024/09/05	93	68.89	1	68.10	66.50	92	7,056	1.30%
2024/09/04	34	63.89	0	0.00	67.00	34	6,993	0.49%
2024/09/03	60	69.67	1	69.00	69.20	59	6,974	0.85%
2024/09/02	37	69.69	1	69.22	69.20	36	7,021	0.51%
2024/08/30	3.1	68.80	2	68.65	68.60	1.1	6,972	0.02%
2024/08/29	21	70.63	16	69.61	70.10	5	6,895	0.07%
2024/08/28	129.1	70.61	81	70.56	70.10	48.1	6,491	0.74%	大買/
2024/08/27	69	68.52	49.2	70.01	72.70	19.8	5,776	0.34%
2024/08/26	92	66.71	43.2	66.49	66.10	48.8	4,644	1.05%
2024/08/23	142	58.95	128.3	60.29	62.20	13.8	3,851	0.36%	大買/大賣/
2024/08/22	118	54.73	92.2	54.37	56.60	25.8	3,321	0.78%	大買/
2024/08/16	0	0.00	2	51.70	51.50	-2	3,208	-0.06%
2024/08/15	3	50.20	0	50.80	50.50	3	3,182	0.09%
2024/08/05	4	47.74	4	48.35	48.30	0	3,160	0.00%
2024/08/02	6	52.52	0	0.00	51.60	6	3,166	0.19%
2024/07/23	2	54.40	2	54.91	54.40	0	3,185	0.00%
2024/07/19	2	61.10	0	60.80	60.30	2	3,242	0.06%
2024/07/15	0.2	62.30	0	0.00	62.30	0.2	3,114	0.00%
2024/07/11	5	61.00	5	61.70	61.50	0	3,087	0.00%
2024/07/10	2	60.30	41	61.08	60.60	-39	3,059	-1.27%
2024/07/09	4	61.80	4	62.08	61.30	0	3,024	0.00%
2024/07/08	62	64.04	12	64.11	63.10	50	2,949	1.70%
2024/07/05	40	62.42	91	62.88	62.50	-51	2,839	-1.80%
2024/07/03	50	58.70	0	0.00	58.80	50	2,679	1.87%
2024/06/27	0	0.00	1	57.60	57.80	-1	2,613	-0.04%
2024/06/26	0	0.00	1	59.00	58.50	-1	2,591	-0.04%
2024/06/25	5	57.10	5	57.30	57.70	0	2,543	0.00%
2024/06/24	60	58.50	85	58.68	58.50	-25	2,501	-1.00%
2024/06/21	340	59.34	315	59.15	58.30	25	2,453	1.02%	大買/大賣/
2024/06/20	121	59.47	222	58.95	58.80	-101	2,288	-4.41%	大買/大賣/鉅額交易
2024/06/19	170	58.64	321	58.53	58.30	-151	2,193	-6.88%	大買/大賣/鉅額交易
2024/06/18	16	58.45	0	0.00	57.70	16	2,096	0.76%
2024/06/17	539	58.90	302	59.07	58.60	237	2,026	11.70%	大買/大賣/鉅額交易
2024/06/14	51	58.02	50	58.40	57.60	1	1,828	0.05%
2024/06/13	215	58.65	200	58.93	58.90	15	1,751	0.86%	大買/大賣/
2024/06/12	0	0.00	1	56.40	56.70	-1	1,502	-0.07%
2024/06/11	0	0.00	0	54.00	55.00	0	1,423	0.00%
2024/06/04	0	0.00	0	51.60	52.20	0	1,219	0.00%
2024/06/03	0	0.00	0.2	51.70	51.50	-0.2	1,220	-0.02%
2024/05/30	0	0.00	0	52.60	52.30	0	1,215	0.00%
2024/05/29	2	54.00	6	53.50	53.20	-4	1,205	-0.33%
2024/05/28	1	54.70	0	54.10	53.70	1	1,198	0.08%
2024/05/27	1	54.00	0	0.00	54.40	1	1,181	0.08%
2024/05/24	1	52.40	0	0.00	52.40	1	1,155	0.09%
2024/05/23	0	0.00	2.2	52.23	52.70	-2.2	1,157	-0.19%
2024/05/22	0.2	52.73	0	0.00	53.90	0.2	1,149	0.02%
2024/05/21	0	0.00	0	51.80	52.10	0	1,121	0.00%
2024/05/15	1	51.90	0	0.00	51.40	1	1,156	0.09%
2024/05/14	0	0.00	1	52.30	51.30	-1	1,160	-0.09%
2024/05/06	0	0.00	0	51.00	51.50	0	969	0.00%
2024/05/03	0	0.00	0	51.45	50.80	0	959	0.00%
2024/05/02	0	0.00	0	51.76	51.90	0	947	0.00%
2024/04/30	0	0.00	0	51.87	51.50	0	949	0.00%
2024/04/29	3	52.33	2	52.40	52.50	1	932	0.11%
2024/04/26	0	0.00	1.1	50.56	49.65	-1.1	857	-0.12%
2024/04/25	0	0.00	0	50.30	50.50	0	828	0.00%
2024/04/24	0	0.00	0	48.00	47.90	0	750	0.00%
2024/04/17	0	0.00	1	48.40	48.75	-1	787	-0.13%
2024/04/08	4	47.08	0	0.00	47.60	4	864	0.47%
2024/04/03	0.2	46.78	0	0.00	46.80	0.2	893	0.03%
2024/04/01	0	46.35	0	0.00	46.30	0	1,209	0.00%
2024/03/22	0	0.00	0	45.86	46.05	0	1,350	0.00%
2024/03/21	2	46.00	0	0.00	45.80	2	1,350	0.15%
2024/03/20	0	46.00	0	0.00	45.95	0	1,353	0.00%
2024/03/19	0	45.60	0	0.00	45.60	0	1,355	0.00%
2024/03/07	0	46.25	0	0.00	45.60	0	1,331	0.00%
2024/03/04	1	45.60	0	0.00	45.65	1	1,300	0.08%
2024/02/29	0	0.00	0.7	45.85	45.60	-0.7	1,280	-0.05%
2024/02/26	0	0.00	0.2	46.10	46.30	-0.2	1,264	-0.02%
2024/02/21	0	47.33	0	0.00	47.00	0	1,222	0.00%
2024/02/20	0	0.00	3	48.75	49.00	-3	1,182	-0.25%
2024/02/16	0	0.00	5	48.55	48.70	-5	1,156	-0.43%
2024/02/15	8	48.96	0	0.00	48.80	8	1,142	0.70%
2024/01/31	0	0.00	1	48.50	48.25	-1	1,104	-0.09%
2024/01/24	0	0.00	2.1	49.28	48.45	-2.1	1,097	-0.19%
2024/01/22	1	47.80	5	47.75	47.90	-4	1,064	-0.38%
2024/01/18	0.2	47.65	0	0.00	47.90	0.2	1,057	0.02%
2024/01/16	0	47.50	0	0.00	47.70	0	1,028	0.00%
2024/01/15	0	0.00	1	47.95	47.85	-1	1,022	-0.10%
2024/01/12	1	47.05	0	0.00	46.95	1	1,014	0.10%
2024/01/10	0	0.00	1.1	46.25	46.05	-1.1	986	-0.11%
2024/01/09	1.2	46.96	0	0.00	47.00	1.2	975	0.12%
2024/01/08	1	46.35	0	0.00	46.05	1	941	0.11%
2024/01/03	0	0.00	0.1	48.05	47.90	-0.1	864	-0.01%
2024/01/02	0	0.00	1	48.60	48.50	-1	849	-0.12%
2023/12/29	6	49.18	1	48.75	49.05	5	824	0.61%
2023/12/28	3	49.73	5	49.95	49.90	-2	779	-0.26%
2023/12/27	6	49.24	4	49.79	50.80	2	683	0.29%
2023/12/26	9	47.58	1	47.35	47.10	8	453	1.76%
2023/12/21	0.1	43.40	0	0.00	43.25	0.1	289	0.03%
2023/12/14	1	43.25	0	0.00	43.20	1	288	0.35%
2023/11/01	0	40.90	0	0.00	41.05	0	418	0.00%
2023/10/12	1	42.50	0	0.00	42.65	1	382	0.26%
2023/09/07	0	0.00	1	44.60	44.60	-1	343	-0.29%
2023/08/14	0	42.80	0	0.00	42.35	0	245	0.00%
2023/08/09	4	43.20	9	43.04	42.70	-5	237	-2.10%
2023/08/08	2	43.10	2	43.00	42.90	0	227	0.00%
2023/07/31	0	0.00	6	41.85	42.05	-6	219	-2.74%
2023/07/12	0	0.00	10	41.23	41.30	-10	195	-5.11%
2023/07/07	2	41.50	1	41.50	41.40	1	192	0.52%
2023/07/05	4	43.73	0	0.00	43.80	4	175	2.28%
2023/07/03	0	0.00	1	43.65	43.70	-1	171	-0.58%
2023/06/16	1	44.40	0	0.00	44.20	1	165	0.60%
2023/05/12	0	0.00	1	42.10	42.10	-1	165	-0.61%
2023/05/11	1	42.60	0	0.00	42.60	1	165	0.61%
2023/04/20	0	42.55	0	0.00	42.20	0	141	0.00%
2023/04/17	0	0.00	1	42.75	42.70	-1	136	-0.73%
2023/03/31	0	0.00	0	42.50	42.60	0	136	0.00%
2023/03/30	0	0.00	0	42.53	42.50	0	136	0.00%
2023/03/27	1	42.90	0	0.00	43.15	1	143	0.70%
2023/03/17	1	41.85	0	0.00	41.85	1	141	0.71%
2023/03/06	0	0.00	0.1	42.80	42.60	-0.1	106	-0.11%
2023/02/07	0	42.40	0	0.00	42.35	0	134	0.00%
2022/12/19	0	0.00	1	42.00	41.95	-1	216	-0.46%
2022/11/16	3	42.00	0	0.00	41.75	3	240	1.25%
2022/11/11	0	0.00	0	41.40	41.55	0	230	0.00%
2022/11/08	0	0.00	0	41.35	41.65	0	230	0.00%
2022/10/27	3	40.55	0	0.00	40.60	3	222	1.35%
2022/10/25	0	0.00	1	39.10	39.00	-1	217	-0.46%
2022/10/19	0.1	39.00	0	0.00	39.20	0.1	184	0.07%
2022/07/06	1	42.50	0	0.00	41.75	1	233	0.43%
2022/05/18	0	0.00	1	45.75	45.65	-1	383	-0.26%
2022/05/13	0	0.00	2	45.00	45.10	-2	402	-0.50%
2022/04/15	2	44.50	0	0.00	44.95	2	456	0.44%
2022/04/06	0	45.10	0	0.00	45.00	0	480	0.00%
2022/03/16	1	43.65	0	0.00	43.50	1	491	0.20%
2022/03/08	2.6	44.92	0	0.00	45.15	2.6	461	0.56%
2022/03/03	0	0.00	0.1	46.00	46.30	-0.1	451	-0.01%
2022/03/02	0	46.34	0	46.35	46.20	0	471	-0.01%
2022/02/25	1	45.75	0	0.00	45.70	1	472	0.21%
2022/02/24	1	46.00	2	45.93	45.75	-1	469	-0.21%
2022/02/23	1	46.15	0	0.00	46.35	1	461	0.22%
2022/02/22	0	0.00	1	47.15	46.10	-1	453	-0.22%
2022/02/21	1	46.45	0	0.00	47.45	1	434	0.23%
2022/02/10	0	0.00	0.1	46.95	46.75	-0.1	397	-0.01%
2022/02/07	0	0.00	0	46.90	46.50	0	438	0.00%
2022/01/25	0	0.00	1	46.25	46.15	-1	442	-0.23%
2022/01/20	0	0.00	1	47.20	47.00	-1	444	-0.22%
2022/01/19	1	47.25	0	0.00	47.20	1	450	0.22%
2022/01/03	1	47.70	0	0.00	47.65	1	462	0.22%
2021/12/29	2	47.50	12	47.63	47.55	-10	455	-2.19%
2021/12/28	1.2	47.47	0	0.00	47.60	1.2	454	0.25%
2021/12/10	1	46.00	0	0.00	46.05	1	488	0.20%
2021/12/07	10	46.98	0	0.00	46.70	10	490	2.04%
2021/11/23	0	0.00	1	46.40	46.10	-1	517	-0.19%
2021/11/22	1	46.35	0	0.00	46.45	1	524	0.19%
2021/11/16	0	0.00	1	46.50	46.25	-1	572	-0.17%
2021/11/12	0	0.00	1	45.50	45.50	-1	611	-0.16%
2021/11/11	0	0.00	1	45.35	45.25	-1	634	-0.16%
2021/11/10	1	45.50	0	0.00	45.45	1	652	0.15%
2021/11/08	3.8	45.39	0	0.00	45.20	3.8	714	0.54%
2021/11/05	0	0.00	4	47.25	47.20	-4	700	-0.57%
2021/11/04	4	48.25	0	0.00	48.25	4	705	0.57%
2021/10/21	0	0.00	1	47.20	47.30	-1	980	-0.10%
2021/10/14	1	45.00	1	45.15	45.00	0	1,124	0.00%
2021/10/04	1	45.05	1	44.65	44.05	0	1,613	0.00%
2021/10/01	0	0.00	2	44.85	44.95	-2	1,620	-0.12%
2021/09/29	0	0.00	9.1	46.11	46.20	-9.1	1,647	-0.55%
2021/09/16	0	0.00	0.2	47.60	47.00	-0.2	1,787	-0.01%
2021/09/13	0	0.00	0.1	47.70	47.20	-0.1	1,856	0.00%
2021/08/30	1	48.35	0	0.00	48.45	1	1,909	0.05%
2021/08/27	0	0.00	0.2	48.55	48.10	-0.2	1,911	-0.01%
2021/08/25	0	0.00	3	48.15	48.50	-3	1,918	-0.16%
2021/08/24	1	47.70	0	0.00	47.75	1	1,919	0.05%
2021/08/20	2	46.58	0	0.00	46.45	2	1,924	0.10%
2021/08/18	1	47.90	0	0.00	49.00	1	1,895	0.05%
2021/08/16	0	0.00	0.1	49.00	49.10	-0.1	1,862	0.00%
2021/08/13	0	0.00	3.5	50.95	49.20	-3.5	1,846	-0.19%
2021/08/12	5	52.74	0	0.00	52.80	5	1,831	0.27%
2021/08/09	0	0.00	0.4	55.10	54.20	-0.4	1,833	-0.02%
2021/08/06	0	0.00	2	55.05	55.00	-2	1,842	-0.11%
2021/08/05	1	54.50	1	54.70	54.40	0	1,894	0.00%
2021/08/04	2	54.10	1	54.50	53.90	1	1,925	0.05%
2021/08/03	1	54.20	0	0.00	53.90	1	1,950	0.05%
2021/07/30	3	56.73	1	56.50	55.60	2	1,922	0.10%
2021/07/29	1	57.10	0	0.00	57.50	1	1,920	0.05%
2021/07/28	0	0.00	1	57.00	57.30	-1	1,926	-0.05%
2021/07/27	3	57.47	1	57.50	57.50	2	1,949	0.10%
2021/07/26	4	57.85	1	56.80	57.90	3	1,983	0.15%
2021/07/19	2	55.40	0	0.00	55.00	2	2,088	0.10%
2021/07/15	3	57.67	61	60.36	56.40	-58	2,098	-2.76%
2021/07/14	60	58.14	0	0.00	58.90	60	1,918	3.13%
2021/07/13	4	56.80	6	56.22	55.40	-2	1,794	-0.11%
2021/07/12	2	56.50	0	0.00	55.70	2	1,770	0.11%
2021/07/09	0	0.00	1	55.50	55.60	-1	1,752	-0.06%
2021/07/07	0	0.00	30	55.59	55.10	-30	1,764	-1.70%
2021/07/05	30	55.17	0	0.00	54.70	30	1,772	1.69%
2021/06/28	0	0.00	1	53.50	53.50	-1	1,819	-0.05%
2021/06/25	0	0.00	1	52.80	52.70	-1	1,812	-0.06%
2021/06/23	0	0.00	1	51.80	52.00	-1	1,781	-0.06%
2021/06/10	0	0.00	1	48.50	49.00	-1	1,736	-0.06%
2021/06/09	1	48.10	1	48.20	47.90	0	1,739	0.00%
2021/06/08	1	48.05	1	48.30	48.30	0	1,767	0.00%
2021/06/07	2	47.45	1	47.45	47.45	1	1,802	0.06%
2021/06/03	0	0.00	0.1	48.40	48.15	-0.1	1,858	0.00%
2021/06/02	0	0.00	3	48.98	48.50	-3	1,899	-0.16%
2021/05/31	0	0.00	1	48.70	48.70	-1	1,946	-0.05%
2021/05/28	1	47.25	0	0.00	47.50	1	1,945	0.05%
2021/05/24	0	0.00	1	45.50	45.75	-1	2,023	-0.05%
2021/05/21	2	45.90	0	0.00	45.85	2	2,033	0.10%
2021/05/14	0	0.00	1	45.80	46.25	-1	2,004	-0.05%
2021/05/13	1	46.00	0.2	46.70	44.85	0.8	1,988	0.04%
2021/05/11	0.2	49.00	0	0.00	48.15	0.2	1,886	0.01%
2021/05/10	1	50.20	1	50.10	50.10	0	1,847	0.00%
2021/05/07	2	50.80	0	0.00	51.00	2	1,824	0.11%
2021/05/04	1	53.00	3	51.20	51.50	-2	1,751	-0.11%
2021/05/03	5	54.30	4	54.03	53.20	1	1,696	0.06%
2021/04/29	5	57.88	3	58.33	58.00	2	1,640	0.12%
2021/04/27	0	0.00	1	56.50	57.00	-1	1,527	-0.07%
2021/04/23	0	0.00	5	54.70	54.90	-5	1,435	-0.35%
2021/04/22	1	54.60	0	0.00	53.60	1	1,456	0.07%
2021/04/21	0	0.00	1	55.40	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	1	55.30	54.50	-1	1,395	-0.07%
2021/04/16	1	52.70	0	0.00	53.00	1	1,362	0.07%
2021/04/13	20	53.00	0	0.00	52.70	20	1,401	1.43%
2021/04/12	2	54.10	0	0.00	53.70	2	1,393	0.14%
2021/04/09	1	54.90	0	0.00	54.50	1	1,376	0.07%
2021/04/07	0	0.00	2.1	53.37	53.60	-2.1	1,293	-0.16%
2021/04/06	1	52.90	0	0.00	52.80	1	1,270	0.08%
2021/03/31	0.2	53.00	4.2	52.96	53.20	-4	1,258	-0.32%
2021/03/29	2	52.25	0	0.00	52.00	2	1,245	0.16%
2021/03/26	0.5	52.30	0	0.00	52.20	0.5	1,236	0.04%
2021/03/25	0	52.90	0	0.00	52.00	0	1,247	0.00%
2021/03/24	0	0.00	1	52.70	52.20	-1	1,248	-0.08%
2021/03/23	0	0.00	1	52.60	52.60	-1	1,242	-0.08%
2021/03/22	10	51.70	0	0.00	52.20	10	1,236	0.81%
2021/03/19	1	51.60	1	52.00	52.00	0	1,237	0.00%
2021/03/18	0	0.00	1	52.90	52.60	-1	1,225	-0.08%
2021/03/16	1	51.90	0	0.00	52.30	1	1,235	0.08%
2021/03/12	1	51.30	2.5	52.41	52.40	-1.5	1,233	-0.12%
2021/03/11	0	0.00	0.2	51.09	51.00	-0.2	1,220	-0.02%
2021/03/10	0	0.00	0	50.90	50.30	0	1,194	0.00%
2021/03/09	0	0.00	0	51.00	50.40	0	1,179	0.00%
2021/03/08	3	51.33	0	0.00	51.00	3	1,154	0.26%
2021/03/05	3	50.97	3	51.10	51.50	0	1,130	0.00%
2021/03/04	1	52.40	0	0.00	52.50	1	1,108	0.09%
2021/03/02	1	52.00	1	51.80	51.80	0	1,178	0.00%
2021/02/26	1	52.10	0	0.00	52.10	1	1,193	0.08%
2021/02/25	16	53.04	0	0.00	52.90	16	1,242	1.29%
2021/02/24	0	0.00	1	53.10	53.30	-1	1,217	-0.08%
2021/02/19	1	52.20	0	0.00	52.60	1	1,266	0.08%
2021/02/02	1	51.10	0	0.00	51.50	1	1,480	0.07%
2021/02/01	9	51.00	0	0.00	51.00	9	1,487	0.60%
2021/01/29	0	53.90	0	0.00	51.80	0	1,500	0.00%
2021/01/27	0	0.00	1	54.50	55.10	-1	1,550	-0.06%
2021/01/26	2	53.40	2	53.60	53.10	0	1,575	0.00%
2021/01/21	0	0.00	0	52.00	51.60	0	1,624	0.00%
2021/01/19	0	53.70	1	53.70	53.70	-1	1,610	-0.06%
2021/01/18	0	0.00	1	51.80	53.20	-1	1,605	-0.06%
2021/01/15	74	55.71	80	55.95	54.10	-6	1,587	-0.38%
2020/12/25	0	0.00	3	55.13	54.90	-3	1,488	-0.20%
2020/12/24	171	54.79	168	55.77	54.70	3	1,478	0.20%	大買/大賣/
2020/12/14	0	0.00	1	54.10	54.60	-1	1,506	-0.07%
2020/12/09	0	0.00	1	55.80	56.00	-1	1,485	-0.07%
2020/12/07	0	0.00	1	55.00	54.80	-1	1,471	-0.07%
2020/12/03	0	0.00	1	55.90	55.50	-1	1,452	-0.07%
2020/11/30	1	55.40	0	0.00	55.30	1	1,454	0.07%
2020/11/27	3	56.37	0	0.00	56.30	3	1,440	0.21%
2020/11/26	0	0.00	1	57.80	57.90	-1	1,393	-0.07%
2020/11/24	0	0.00	52	57.12	55.20	-52	1,323	-3.93%
2020/11/23	52	56.79	0	0.00	56.80	52	1,271	4.09%
2020/11/20	0	0.00	1	56.60	56.50	-1	1,278	-0.08%
2020/11/19	0	0.00	2	56.30	56.00	-2	1,261	-0.16%
2020/11/18	2	55.50	0	0.00	55.50	2	1,245	0.16%
2020/11/17	1	56.00	0	55.60	55.90	1	1,233	0.08%
2020/11/16	9	55.83	14	56.31	56.40	-5	1,285	-0.39%
2020/11/12	5	55.50	5	55.50	55.00	0	1,330	0.00%
2020/11/05	0	0.00	1	53.40	54.10	-1	1,566	-0.06%
2020/11/04	3	52.90	7	53.00	53.40	-4	1,590	-0.25%
2020/11/03	5	52.50	9	51.84	52.70	-4	1,638	-0.24%
2020/11/02	6	51.50	10	51.00	51.50	-4	1,731	-0.23%
2020/10/30	2	51.40	6.1	50.53	50.10	-4.1	1,731	-0.24%
2020/10/29	0	0.00	0	49.55	49.40	0	1,718	0.00%
2020/10/27	0	0.00	1	50.60	50.40	-1	1,783	-0.06%
2020/10/26	0	0.00	1	51.00	50.50	-1	1,807	-0.06%
2020/10/23	0	0.00	11	50.60	50.70	-11	1,825	-0.60%
2020/10/21	0	0.00	11	50.79	50.40	-11	1,883	-0.58%
2020/10/20	0	0.00	0.1	50.60	50.40	-0.1	1,945	-0.01%
2020/10/15	3	50.77	3	50.60	50.40	0	2,286	0.00%
2020/10/13	0	0.00	0.2	50.70	50.70	-0.2	2,444	-0.01%
2020/10/12	1	51.20	1	51.10	50.90	0	2,487	0.00%
2020/10/08	0	0.00	4	51.08	51.00	-4	2,550	-0.16%
2020/10/07	37	51.06	37.2	51.33	50.80	-0.2	2,624	-0.01%
2020/10/06	0	0.00	6.3	50.87	50.50	-6.3	2,744	-0.23%
2020/10/05	0	0.00	0.2	49.25	49.20	-0.2	2,842	-0.01%
2020/09/30	1	48.40	1	48.81	49.00	0	2,937	0.00%
2020/09/29	5	48.77	0	0.00	48.35	5	3,107	0.16%
2020/09/28	1	49.45	0	0.00	49.00	1	3,160	0.03%
2020/09/25	24	49.20	2	49.13	48.35	22	3,229	0.68%
2020/09/23	1	49.85	1	49.95	50.10	0	3,308	0.00%
2020/09/22	24	50.21	148	50.15	50.10	-124	3,321	-3.73%	大賣/鉅額交易
2020/09/21	0	0.00	14	52.07	51.90	-14	3,317	-0.42%
2020/09/18	2	52.30	0	0.00	51.80	2	3,331	0.06%
2020/09/17	128	52.05	166	52.16	52.20	-38	3,342	-1.14%	大買/大賣/
2020/09/16	0	0.00	3	51.50	51.30	-3	3,348	-0.09%
2020/09/15	7	51.50	0	0.00	51.80	7	3,358	0.21%
2020/09/07	10	50.74	196	50.46	50.20	-186	3,419	-5.44%	大賣/鉅額交易
2020/09/04	0	0.00	7	51.10	51.40	-7	3,410	-0.21%
2020/09/03	0	0.00	10	52.40	52.00	-10	3,417	-0.29%
2020/09/02	0	0.00	6	51.95	51.80	-6	3,422	-0.18%
2020/09/01	1	51.30	130	51.21	51.40	-129	3,474	-3.71%	大賣/鉅額交易
2020/08/31	1	51.40	48	51.32	51.60	-47	3,522	-1.33%
2020/08/28	1	52.00	0	0.00	52.10	1	3,522	0.03%
2020/08/26	1	53.60	5	52.80	53.40	-4	3,529	-0.11%
2020/08/25	3	52.10	0	0.00	52.10	3	3,516	0.09%
2020/08/24	5	51.50	0	0.00	52.20	5	3,516	0.14%
2020/08/21	4	51.55	2	52.20	52.00	2	3,520	0.06%
2020/08/20	0	0.00	1	51.60	50.50	-1	3,527	-0.03%
2020/08/19	144	54.80	12	55.98	53.90	132	3,463	3.81%	大買/鉅額交易
2020/08/18	11	55.61	9	56.36	56.70	2	3,414	0.06%
2020/08/17	1	56.10	8	56.70	57.00	-7	3,336	-0.21%
2020/08/14	176	54.57	8	54.48	54.70	168	3,213	5.23%	大買/鉅額交易
2020/08/13	150	53.98	8	53.90	54.30	142	3,181	4.46%	大買/鉅額交易
2020/08/12	142	52.29	0	0.00	53.50	142	3,112	4.56%	大買/鉅額交易
2020/08/10	3	51.30	0	0.00	51.90	3	3,023	0.10%
2020/08/07	0	0.00	5	52.20	51.60	-5	2,997	-0.17%
2020/08/06	11	53.29	2	52.85	53.70	9	2,945	0.31%
2020/08/05	0	0.00	5	51.80	51.50	-5	2,844	-0.18%
2020/08/03	1	51.20	0	0.00	50.10	1	2,890	0.03%
2020/07/31	0	0.00	1	52.00	51.30	-1	2,899	-0.03%
2020/07/30	6	51.00	0	0.00	50.70	6	2,892	0.21%
2020/07/29	5	51.40	0	0.00	51.40	5	2,908	0.17%
2020/07/28	1	51.60	1	50.80	51.10	0	2,907	0.00%
2020/07/27	0	0.00	2	53.10	52.50	-2	2,887	-0.07%
2020/07/24	4	53.75	2	52.80	52.70	2	2,897	0.07%
2020/07/23	1	55.10	2	54.90	55.40	-1	2,847	-0.04%
2020/07/22	7	56.46	5	56.72	56.30	2	2,817	0.07%
2020/07/21	7	55.69	12	56.24	56.50	-5	2,727	-0.18%
2020/07/20	2	53.85	1	53.50	53.50	1	2,554	0.04%
2020/07/14	3	55.87	12	55.51	55.30	-9	2,559	-0.35%
2020/07/13	11	55.03	5	55.64	55.70	6	2,498	0.24%
2020/07/10	1	54.00	5	53.90	53.90	-4	2,402	-0.17%
2020/07/09	1	53.30	1	53.50	53.70	0	2,302	0.00%
2020/07/08	1	50.30	1	50.50	53.30	0	2,217	0.00%
2020/07/06	5	49.03	1	49.00	49.65	4	2,006	0.20%
2020/07/03	1	50.40	0.1	50.50	50.60	0.9	1,985	0.05%
2020/07/01	0	0.00	10	49.06	48.90	-10	1,941	-0.52%
2020/06/30	0	0.00	10	48.65	49.00	-10	1,921	-0.52%
2020/06/29	0	0.00	16	48.09	48.10	-16	1,900	-0.84%
2020/06/23	0	0.00	7	48.16	48.00	-7	1,908	-0.37%
2020/06/22	1	48.05	23	47.90	48.00	-22	1,910	-1.15%
2020/06/19	0	0.00	43	47.32	47.15	-43	1,945	-2.21%
2020/06/18	0	0.00	1	47.60	47.80	-1	1,949	-0.05%
2020/06/09	5	46.55	0	0.00	46.50	5	2,251	0.22%
2020/06/08	2	47.08	0	0.00	46.80	2	2,309	0.09%
2020/06/05	4	48.14	2	48.65	48.55	2	2,298	0.09%
2020/06/03	6	47.35	0	0.00	47.40	6	2,368	0.25%
2020/06/01	0	0.00	1	47.40	47.45	-1	2,446	-0.04%
2020/05/26	2	47.08	0	0.00	46.95	2	2,786	0.07%
2020/05/25	2	46.30	0	0.00	46.55	2	2,807	0.07%
2020/05/22	1	46.65	0	0.00	46.10	1	2,820	0.04%
2020/05/21	2	47.00	0	0.00	47.15	2	2,824	0.07%
2020/05/19	5	46.75	0	0.00	46.70	5	2,937	0.17%
2020/05/18	15	47.07	0	0.00	46.45	15	2,944	0.51%
2020/05/14	18	48.37	0	0.00	48.05	18	3,098	0.58%
2020/05/13	8	48.63	0	0.00	49.70	8	3,138	0.25%
2020/05/12	22	49.00	0	0.00	48.50	22	3,147	0.70%
2020/05/11	20	50.18	1	50.00	49.40	19	3,181	0.60%
2020/05/08	2	49.40	2	48.95	48.90	0	3,149	0.00%
2020/05/07	0	0.00	1	48.75	48.05	-1	3,155	-0.03%
2020/05/05	40	47.17	42	47.44	47.05	-2	3,154	-0.06%
2020/05/04	0	0.00	3	46.43	46.45	-3	3,166	-0.09%
2020/04/30	1	47.00	0	0.00	46.75	1	3,201	0.03%
2020/04/29	2	47.03	10	46.84	46.70	-8	3,237	-0.25%
2020/04/28	6	45.95	1	46.25	45.90	5	3,248	0.15%
2020/04/24	3	45.25	3	45.55	45.00	0	3,312	0.00%
2020/04/23	5	45.35	5	45.55	45.30	0	3,348	0.00%
2020/04/22	1	45.25	1	45.50	45.30	0	3,348	0.00%
2020/04/21	2	46.10	0	0.00	45.10	2	3,371	0.06%
2020/04/20	90	45.90	90	46.36	47.60	0	3,343	0.00%
2020/04/17	3	45.25	22	46.05	45.90	-19	3,266	-0.58%
2020/04/15	3	45.38	0	0.00	45.30	3	3,309	0.09%
2020/04/14	0	0.00	2	45.43	45.60	-2	3,358	-0.06%
2020/04/13	1	44.75	0	0.00	44.65	1	3,433	0.03%
2020/04/10	2	45.25	0	0.00	45.05	2	3,558	0.06%
2020/04/09	3	45.80	2	46.00	45.30	1	3,689	0.03%
2020/04/08	16	46.07	2	46.55	46.05	14	3,789	0.37%
2020/04/07	2	44.55	2	45.33	45.55	0	3,776	0.00%
2020/03/27	5	41.60	0	0.00	41.55	5	4,000	0.12%
2020/03/25	1	41.80	1	42.90	42.15	0	3,958	0.00%
2020/03/20	3	38.33	3	38.45	38.50	0	3,885	0.00%
2020/03/18	2	41.15	2	41.80	39.55	0	3,799	0.00%
2020/03/17	3	40.75	3	41.12	41.00	0	3,789	0.00%
2020/03/13	7	42.84	4	42.25	44.30	3	3,806	0.08%
2020/03/12	0	0.00	3	47.60	46.90	-3	3,729	-0.08%
2020/03/11	0	0.00	2	50.18	49.80	-2	3,679	-0.05%
2020/03/10	1	50.30	1	50.40	51.40	0	3,683	0.00%
2020/03/09	2	50.50	1	51.00	49.25	1	3,629	0.03%
2020/03/06	2	51.40	0	0.00	52.20	2	3,593	0.06%
2020/03/04	7	51.33	7	51.69	51.80	0	3,644	0.00%
2020/03/03	5	50.14	7	50.28	51.30	-2	3,653	-0.06%
2020/03/02	1	46.60	1	47.05	48.15	0	3,540	0.00%
2020/02/27	4	47.76	6	48.17	47.00	-2	3,462	-0.06%
2020/02/26	0	0.00	1	47.60	47.30	-1	3,377	-0.03%
2020/02/25	6	46.80	4	46.93	47.10	2	3,358	0.06%
2020/02/24	4	46.74	12	47.15	46.90	-8	3,344	-0.24%
2020/02/20	2	46.78	2	46.68	47.30	0	3,318	0.00%
2020/02/19	1	45.85	0	0.00	45.95	1	3,249	0.03%
2020/02/18	4	46.19	10	46.35	45.65	-6	3,287	-0.18%
2020/02/17	19	46.18	2	46.10	45.60	17	3,230	0.53%
2020/02/14	3	44.40	3	45.37	45.20	0	3,117	0.00%
2020/02/12	0	0.00	1	43.35	44.10	-1	3,025	-0.03%
2020/02/11	0	0.00	2	42.65	43.10	-2	2,966	-0.07%
2020/02/10	1	41.75	0	0.00	41.70	1	2,947	0.03%
2020/02/07	1	42.70	0	0.00	42.50	1	2,921	0.03%
2020/02/06	1	42.65	1	43.25	43.15	0	2,889	0.00%
2020/02/05	1	42.45	1	42.40	42.70	0	2,861	0.00%
2020/02/04	1	42.60	0	0.00	42.90	1	2,834	0.04%
2020/02/03	1	43.10	0	0.00	42.50	1	2,790	0.04%
2020/01/31	1	45.40	0	0.00	44.90	1	2,730	0.04%
2020/01/30	1	47.90	3	46.20	45.90	-2	2,698	-0.07%
2020/01/20	1	50.60	2	50.95	51.00	-1	2,644	-0.04%
2020/01/17	1	50.10	0	0.00	50.00	1	2,622	0.04%
2020/01/16	1	50.10	0	0.00	50.40	1	2,585	0.04%
2020/01/15	10	50.70	0	0.00	50.60	10	2,574	0.39%
2020/01/09	30	51.07	40	51.68	51.60	-10	2,424	-0.41%
2020/01/06	9	51.62	7	51.34	50.50	2	2,209	0.09%
2020/01/03	1	52.00	2	51.75	51.40	-1	2,094	-0.05%
2020/01/02	4	50.03	5	50.04	50.70	-1	2,034	-0.05%
2019/12/30	0	0.00	50	48.15	47.70	-50	1,901	-2.63%
2019/12/27	50	47.90	3	47.87	48.00	47	1,842	2.55%
2019/12/26	3	47.37	3	48.60	47.00	0	1,792	0.00%
2019/12/25	1	46.70	1	47.45	46.70	0	1,691	0.00%
2019/12/24	0	0.00	7	46.87	46.95	-7	1,676	-0.42%
2019/12/23	1	45.70	4	45.81	45.65	-3	1,633	-0.18%
2019/12/20	0	0.00	2	45.75	45.80	-2	1,636	-0.12%
2019/12/18	1	45.75	0	0.00	46.00	1	1,718	0.06%
2019/12/17	12	46.53	2	46.20	45.95	10	1,727	0.58%
2019/12/16	0	0.00	1.3	46.84	46.35	-1.3	1,714	-0.07%
2019/12/13	1	46.20	0	0.00	46.00	1	1,702	0.06%
2019/12/12	2	47.20	3	46.95	46.55	-1	1,694	-0.06%
2019/12/11	6	46.88	6.3	46.81	46.95	-0.3	1,671	-0.02%
2019/12/10	1	45.50	1	46.30	45.50	0	1,655	0.00%
2019/12/06	1	45.55	4	46.04	45.55	-3	1,601	-0.19%
2019/12/05	1	46.00	4	45.86	46.40	-3	1,587	-0.19%
2019/12/03	3	45.48	2	45.70	45.65	1	1,605	0.06%
2019/11/29	4	46.13	12	46.63	44.85	-8	1,569	-0.51%
2019/11/28	5	45.16	5	45.02	45.35	0	1,469	0.00%
2019/11/25	1	42.15	0	0.00	42.20	1	1,402	0.07%
2019/11/21	1	42.55	0	0.00	42.90	1	1,426	0.07%
2019/11/20	15	43.74	14	43.94	43.00	1	1,431	0.07%
2019/11/18	2	44.50	2	44.35	44.35	0	1,466	0.00%
2019/11/15	0	0.00	1	44.15	44.80	-1	1,494	-0.07%
2019/11/08	0	0.00	1	44.00	43.95	-1	1,529	-0.07%
2019/11/01	1	43.70	1	43.95	44.20	0	1,706	0.00%
2019/10/31	5	43.60	0	0.00	42.90	5	1,793	0.28%
2019/10/30	0	0.00	1	43.30	43.25	-1	2,033	-0.05%
2019/10/29	2	44.00	2	44.08	43.25	0	2,322	0.00%
2019/10/28	42	43.64	42	43.98	43.50	0	2,414	0.00%
2019/10/08	3	41.23	0	0.00	41.20	3	2,829	0.11%
2019/10/07	1	42.80	0	0.00	42.90	1	2,770	0.04%
2019/09/17	0	0.00	3	45.30	44.70	-3	2,876	-0.10%
2019/09/10	9	43.50	0	0.00	43.50	9	2,913	0.31%
2019/08/30	0	0.00	1	43.95	43.60	-1	2,943	-0.03%
2019/08/29	0	0.00	10	42.68	43.60	-10	2,927	-0.34%
2019/08/26	5	42.10	0	0.00	42.90	5	3,010	0.17%
2019/08/22	0	0.00	1	43.35	43.45	-1	3,070	-0.03%
2019/08/20	0	0.00	1	41.95	42.05	-1	3,043	-0.03%
2019/08/19	2	42.20	0	0.00	42.50	2	3,018	0.07%
2019/08/14	0	0.00	5	43.20	42.75	-5	3,058	-0.16%
2019/08/13	4	42.45	4	42.55	42.60	0	3,063	0.00%
2019/08/12	0	0.00	4	42.35	42.35	-4	3,103	-0.13%
2019/08/06	10	40.43	1	40.75	41.05	9	3,194	0.28%
2019/08/05	13	41.45	14	41.38	41.15	-1	3,210	-0.03%
2019/08/02	9	42.41	14	42.24	42.15	-5	3,233	-0.15%
2019/08/01	106	45.72	101	46.31	44.90	5	3,228	0.15%	大買/大賣/
2019/07/31	127	48.38	177	48.12	48.50	-50	3,101	-1.61%	大買/大賣/
2019/07/30	58	47.07	9	46.87	46.75	49	2,981	1.64%
2019/07/25	2	46.85	10	47.20	47.10	-8	3,429	-0.23%
2019/07/24	7	47.39	1	47.25	46.45	6	3,392	0.18%
2019/07/23	1	44.90	1	46.35	46.90	0	3,335	0.00%
2019/07/19	79	44.69	79	44.49	44.75	0	3,225	0.00%
2019/07/18	5	43.20	6	43.30	43.15	-1	3,142	-0.03%
2019/07/15	1	41.70	0	0.00	42.15	1	3,084	0.03%
2019/07/11	0	0.00	1	41.75	42.00	-1	3,106	-0.03%
2019/06/21	0	0.00	1	41.90	41.50	-1	3,086	-0.03%
2019/06/19	159	41.88	114	41.70	42.20	45	3,052	1.47%	大買/大賣/
2019/06/17	69	40.75	114	40.89	41.05	-45	3,008	-1.50%	大賣/
2019/06/11	0	0.00	3	39.15	39.00	-3	2,911	-0.10%
2019/05/31	145	38.65	144	39.00	38.65	1	2,836	0.04%	大買/大賣/
2019/05/30	22	38.49	22	38.78	38.80	0	2,755	0.00%
2019/05/29	1	37.25	0	0.00	37.25	1	2,705	0.04%
2019/05/28	0	0.00	1	37.60	37.25	-1	2,693	-0.04%
2019/05/24	1	38.25	0	0.00	38.10	1	2,690	0.04%
2019/05/23	1	38.85	0	0.00	38.50	1	2,694	0.04%
2019/05/20	1	41.00	0	0.00	40.85	1	2,880	0.03%
2019/05/17	10	42.54	2	42.68	41.70	8	2,939	0.27%
2019/05/16	4	44.36	0	0.00	43.65	4	2,886	0.14%
2019/05/15	1	45.20	0	0.00	45.55	1	2,850	0.04%
2019/05/14	2	43.40	2	45.40	45.55	0	2,828	0.00%
2019/05/13	1	45.80	2	45.63	45.40	-1	2,759	-0.04%
2019/05/10	2	46.05	2	47.00	46.70	0	2,708	0.00%
2019/05/09	4	46.71	4	47.50	46.95	0	2,664	0.00%
2019/05/08	5	47.45	5	46.69	47.60	0	2,606	0.00%
2019/05/07	3	46.90	5	47.04	46.50	-2	2,506	-0.08%
2019/05/06	6	45.90	6	45.98	45.55	0	2,362	0.00%
2019/05/03	30	45.85	40	45.53	45.85	-10	2,244	-0.45%
2019/05/02	0	0.00	19	42.49	43.25	-19	1,987	-0.96%
2019/04/26	0	0.00	5	39.85	39.70	-5	1,849	-0.27%
2019/04/25	2	40.20	0	0.00	40.30	2	1,826	0.11%
2019/04/22	0	0.00	1	41.10	40.60	-1	1,834	-0.05%
2019/04/19	1	40.40	1	40.75	41.15	0	1,841	0.00%
2019/04/18	2	40.70	2	40.15	39.95	0	1,826	0.00%
2019/04/12	0	0.00	0.1	39.70	39.70	-0.1	1,928	-0.01%
2019/04/11	0.1	39.70	3	39.97	39.95	-2.9	1,932	-0.15%
2019/04/10	13	39.79	2	40.10	39.95	11	1,926	0.57%
2019/04/09	3	39.85	3	39.70	39.70	0	1,908	0.00%
2019/04/03	0	0.00	2	40.30	40.20	-2	1,877	-0.11%
2019/04/02	0	0.00	5	39.70	39.70	-5	1,852	-0.27%
2019/04/01	0	0.00	2	39.30	39.40	-2	1,813	-0.11%
2019/03/28	1	38.30	0	0.00	38.15	1	1,768	0.06%
2019/03/20	0	0.00	1	38.65	38.45	-1	1,802	-0.06%
2019/03/18	0	40.00	1	38.50	38.50	-1	1,800	-0.06%
2019/03/14	0	37.75	0	0.00	37.80	0	1,811	0.00%
2019/03/13	2	37.58	0	0.00	37.65	2	1,863	0.11%
2019/03/08	1	37.45	0	0.00	37.55	1	2,004	0.05%
2019/03/05	0	0.00	10	38.65	38.45	-10	2,098	-0.48%
2019/02/26	1	38.40	0	0.00	38.35	1	2,114	0.05%
2019/02/25	0	0.00	1	38.60	38.50	-1	2,184	-0.05%
2019/02/21	5	39.23	3	39.28	38.75	2	2,223	0.09%
2019/02/20	17	38.85	5	38.77	38.30	12	2,178	0.55%
2019/02/19	9	38.68	6	38.51	38.50	3	2,193	0.14%
2019/02/18	1	36.95	5	37.53	38.05	-4	2,119	-0.19%
2019/02/14	0	36.55	0	0.00	36.50	0	2,040	0.00%
2019/02/12	1	37.70	0	0.00	37.55	1	2,001	0.05%
2019/01/30	20	36.88	20	37.28	36.50	0	1,972	0.00%
2019/01/29	56	36.85	56	36.61	36.85	0	1,941	0.00%
2019/01/24	151	36.61	3	36.80	36.20	148	1,900	7.79%	大買/鉅額交易
2019/01/23	0	0.00	1	35.75	36.60	-1	1,855	-0.05%
2019/01/22	43	35.45	0	0.00	35.65	43	1,822	2.36%
2019/01/15	0	0.00	2	34.75	34.50	-2	1,872	-0.11%
2019/01/08	30	35.65	30	36.03	35.60	0	1,887	0.00%
2019/01/07	78	35.71	77	35.37	35.70	1	1,862	0.05%
2019/01/04	0	0.00	1	35.65	36.00	-1	1,834	-0.05%
2019/01/03	1	35.00	2	35.50	35.00	-1	1,852	-0.05%
2018/12/19	54	35.16	54	35.51	35.05	0	1,912	0.00%
2018/12/18	2	34.75	2	35.40	35.40	0	1,898	0.00%
2018/12/07	2	35.05	0	0.00	34.80	2	1,881	0.11%
2018/12/06	2	34.00	0	0.00	34.25	2	1,883	0.11%
2018/12/04	0	0.00	3	37.82	37.85	-3	1,886	-0.16%
2018/12/03	2	37.70	5	37.77	37.85	-3	1,900	-0.16%
2018/11/29	2	37.00	21	36.63	36.25	-19	1,842	-1.03%
2018/11/28	1	36.75	0	0.00	36.45	1	1,795	0.06%
2018/11/27	0	0.00	19	35.31	35.50	-19	1,735	-1.09%
2018/11/22	89	36.76	80	36.77	35.35	9	1,694	0.53%
2018/11/21	10	36.28	0	0.00	36.35	10	1,610	0.62%
2018/11/20	0	0.00	3	35.30	35.40	-3	1,546	-0.19%
2018/11/19	13	35.98	7	35.71	35.45	6	1,518	0.40%
2018/11/16	5	36.10	2	36.30	35.00	3	1,433	0.21%
2018/11/14	19	33.60	19	33.70	33.35	0	1,352	0.00%
2018/10/26	3	29.30	3	29.52	29.65	0	1,648	0.00%
2018/10/22	3	33.70	0	0.00	33.70	3	1,675	0.18%
2018/10/15	0	0.00	3	30.83	31.40	-3	1,686	-0.18%
2018/10/12	5	29.89	0	0.00	30.30	5	1,691	0.30%
2018/10/08	0	0.00	1	32.70	32.60	-1	1,606	-0.06%
2018/10/05	1	34.15	1	33.10	33.00	0	1,608	0.00%
2018/10/04	1	34.20	1	34.40	34.30	0	1,575	0.00%
2018/10/02	7	34.84	1	34.70	34.70	6	1,569	0.38%
2018/10/01	12	34.08	2	34.08	34.50	10	1,556	0.64%
2018/09/28	6	33.69	1	33.30	33.10	5	1,532	0.33%
2018/09/25	1	34.25	1	34.60	34.85	0	1,500	0.00%
2018/09/21	2	34.35	2	34.30	34.20	0	1,501	0.00%
2018/09/19	2	34.50	0	0.00	34.40	2	1,499	0.13%
2018/09/18	2	34.00	0	0.00	34.00	2	1,493	0.13%
2018/09/12	1	34.30	0	0.00	34.75	1	1,492	0.07%
2018/09/11	2	34.50	0	0.00	35.60	2	1,507	0.13%
2018/09/07	1	38.10	0	0.00	38.00	1	1,481	0.07%
2018/09/06	1	40.05	1	40.00	39.60	0	1,456	0.00%
2018/09/05	0	0.00	3	41.78	41.60	-3	1,417	-0.21%
2018/08/31	2	41.50	0	0.00	41.50	2	1,462	0.14%
2018/08/24	0	0.00	2	41.10	41.05	-2	1,575	-0.13%
2018/08/22	3	42.32	5	42.05	41.65	-2	1,622	-0.12%
2018/08/20	1	40.90	13	41.31	40.90	-12	1,655	-0.72%
2018/08/16	0	0.00	1	42.00	41.70	-1	1,670	-0.06%
2018/08/10	20	44.43	0	0.00	44.00	20	1,787	1.12%
2018/08/09	0	0.00	18	44.42	44.35	-18	1,779	-1.01%
2018/08/08	2	46.08	22	46.55	46.15	-20	1,763	-1.13%
2018/08/07	0	0.00	36	45.97	45.70	-36	1,701	-2.12%
2018/08/03	0	0.00	4	45.15	45.35	-4	1,723	-0.23%
2018/08/02	2	44.75	0	0.00	44.10	2	1,814	0.11%
2018/08/01	12	44.85	2	45.00	44.80	10	1,841	0.54%
2018/07/31	3	43.00	0	0.00	44.00	3	1,807	0.17%
2018/07/27	2	42.50	0	0.00	42.40	2	1,853	0.11%
2018/07/18	10	44.50	12	44.98	44.80	-2	1,945	-0.10%
2018/07/17	2	43.90	1	44.35	44.00	1	1,935	0.05%
2018/07/10	0	0.00	2	42.10	42.00	-2	1,945	-0.10%
2018/07/09	2	42.38	0	0.00	42.55	2	1,954	0.10%
2018/07/06	0	0.00	1	42.05	42.05	-1	1,962	-0.05%
2018/07/05	1	42.60	0	0.00	42.10	1	1,960	0.05%
2018/07/02	1	43.10	5	43.25	42.80	-4	1,971	-0.20%
2018/06/28	0	0.00	1	41.80	41.60	-1	1,973	-0.05%
2018/06/25	1	41.70	0	0.00	41.60	1	1,996	0.05%
2018/06/21	7	42.82	0	0.00	42.70	7	1,985	0.35%
2018/06/20	3	43.68	0	0.00	42.75	3	2,007	0.15%
2018/06/19	2	45.03	0	0.00	44.55	2	1,983	0.10%
2018/06/15	0	0.00	4	46.39	46.40	-4	1,964	-0.20%
2018/06/13	29	45.07	0	0.00	45.80	29	1,947	1.49%
2018/06/05	0	0.00	1	45.90	45.75	-1	2,051	-0.05%
2018/06/04	0	0.00	3	46.27	46.65	-3	2,044	-0.15%
2018/06/01	10	46.80	1	45.65	46.00	9	2,014	0.45%
2018/05/30	24	44.28	0	0.00	44.30	24	1,959	1.23%
2018/05/28	1	44.45	0	0.00	44.80	1	1,949	0.05%
2018/05/25	1	44.30	0	0.00	44.30	1	1,957	0.05%
2018/05/21	0	0.00	2	46.00	45.90	-2	1,897	-0.11%
2018/05/18	0	0.00	1	45.35	45.00	-1	1,863	-0.05%
2018/05/16	0	0.00	1	44.55	44.10	-1	1,844	-0.05%
2018/05/15	1	44.10	3	44.45	44.50	-2	1,858	-0.11%
2018/05/14	0	0.00	1	43.05	43.65	-1	1,945	-0.05%
2018/05/11	5	44.12	2	44.40	43.35	3	1,951	0.15%
2018/05/10	7	42.74	2	42.93	43.60	5	1,905	0.26%
2018/05/09	0	0.00	1	41.05	41.10	-1	1,795	-0.06%
2018/05/08	1	40.40	4	40.35	40.20	-3	1,795	-0.17%
2018/05/07	11	40.10	8	40.23	40.15	3	1,806	0.17%
2018/05/04	1	40.90	0	0.00	40.70	1	1,795	0.06%
2018/05/03	1	40.50	3	40.48	39.95	-2	1,790	-0.11%
2018/05/02	1	39.70	0	0.00	39.60	1	1,903	0.05%
2018/04/27	1	39.25	0	0.00	38.55	1	1,996	0.05%
2018/04/24	3	40.32	2	40.55	40.30	1	2,174	0.05%
2018/04/18	1	42.70	0	0.00	42.20	1	2,383	0.04%
2018/04/17	1	41.55	1	41.70	41.70	0	2,474	0.00%
2018/04/13	0	0.00	2	42.75	42.75	-2	2,592	-0.08%
2018/04/11	1	42.20	3	42.18	42.15	-2	2,813	-0.07%
2018/04/10	1	42.00	1	41.90	41.90	0	2,883	0.00%
2018/04/09	1	42.00	1	41.70	41.70	0	3,062	0.00%
2018/04/03	1	43.65	0	0.00	42.95	1	3,255	0.03%
2018/03/29	4	43.03	1	42.90	42.90	3	4,224	0.07%
2018/03/26	0	0.00	2	43.50	43.30	-2	5,169	-0.04%
2018/03/23	1	43.15	1	43.40	43.50	0	5,274	0.00%
2018/03/21	1	45.90	0	0.00	45.40	1	5,295	0.02%
2018/03/20	1	45.70	1	45.75	45.75	0	5,295	0.00%
2018/03/14	6	47.52	7	47.95	48.05	-1	5,282	-0.02%
2018/03/13	3	45.50	0	0.00	45.30	3	5,208	0.06%
2018/03/02	0	0.00	10	47.10	46.70	-10	5,729	-0.17%
2018/03/01	1	47.90	3	48.40	47.90	-2	5,780	-0.03%
2018/02/27	1	48.35	0	0.00	48.80	1	5,792	0.02%
2018/02/22	0	0.00	1	47.50	47.90	-1	5,921	-0.02%
2018/02/09	10	44.75	10	45.32	46.25	0	5,906	0.00%
2018/02/08	0	0.00	1	46.95	46.65	-1	5,879	-0.02%
2018/02/07	0	0.00	7	47.64	47.50	-7	5,854	-0.12%
2018/02/06	4	45.84	1	46.90	45.45	3	5,802	0.05%
2018/02/02	3	52.60	3	52.70	52.60	0	5,639	0.00%
2018/01/31	1	53.00	0	0.00	53.10	1	5,662	0.02%
2018/01/29	0	0.00	4	52.70	52.50	-4	5,647	-0.07%
2018/01/26	0	0.00	3	52.10	52.00	-3	5,631	-0.05%
2018/01/25	3	50.80	0	0.00	51.50	3	5,601	0.05%
2018/01/23	1	55.00	1	53.50	53.20	0	5,431	0.00%
2018/01/22	22	56.05	10	56.00	55.50	12	5,397	0.22%
2018/01/19	4	53.98	5	53.10	54.80	-1	5,567	-0.02%
2018/01/18	12	56.18	0.4	55.70	55.80	11.6	5,535	0.21%
2018/01/17	5	56.40	5	56.30	56.50	0	5,508	0.00%
2018/01/16	4	57.23	9	56.40	58.50	-5	5,500	-0.09%
2018/01/11	1	56.60	1	56.50	56.70	0	5,356	0.00%
2018/01/10	0	0.00	12	59.54	58.60	-12	5,262	-0.23%
2018/01/09	1	59.00	1	59.00	60.20	0	5,217	0.00%
2018/01/03	40	64.03	27	63.61	63.40	13	4,910	0.26%
2018/01/02	10	62.00	26	62.51	63.90	-16	4,777	-0.33%