台虹 (8039)-富邦-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
49.7
漲跌
▼0.9
漲幅
-1.68%
成交量
2,911張
產業
上市電子零組件類股▲1.70%
398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－富邦-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

富邦-敦南券商分點個股進出
富邦-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
2024/04/26	10	50.60	25	50.42	49.65	-15	857	-1.75%
2024/04/25	2	49.80	9	50.31	50.50	-7	828	-0.85%
2024/04/10	1	48.05	3	48.40	48.20	-2	863	-0.23%
2024/04/09	1	48.80	1	48.30	48.00	0	867	0.00%
2024/04/03	1	46.65	1	46.80	46.80	0	893	0.00%
2024/03/28	0	0.00	1	46.35	46.60	-1	1,371	-0.07%
2024/03/27	2	46.08	0	0.00	46.15	2	1,362	0.15%
2024/03/25	0	0.00	9.3	45.90	46.05	-9.3	1,353	-0.68%
2024/03/22	1	45.80	0	0.00	46.05	1	1,350	0.07%
2024/03/21	2	46.10	0	0.00	45.80	2	1,350	0.15%
2024/03/11	0	45.10	0	0.00	45.20	0	1,344	0.00%
2024/03/08	1	44.80	1	45.30	45.00	0	1,343	0.00%
2024/03/06	1	46.20	1	46.40	46.55	0	1,321	0.00%
2024/03/04	0	0.00	1	45.65	45.65	-1	1,300	-0.08%
2024/02/27	2	45.95	0	0.00	45.90	2	1,271	0.16%
2024/02/26	0	46.45	0	0.00	46.30	0	1,264	0.00%
2024/02/22	0	0.00	6	46.80	46.70	-6	1,239	-0.48%
2024/02/21	1	46.35	20	46.66	47.00	-19	1,222	-1.55%
2024/02/15	0	0.00	2	48.90	48.80	-2	1,142	-0.18%
2024/01/25	0	0.00	2	47.80	47.80	-2	1,095	-0.18%
2024/01/24	8	49.06	0	0.00	48.45	8	1,097	0.73%
2024/01/19	1	47.80	0	0.00	47.85	1	1,056	0.09%
2024/01/08	0	0.00	1	46.15	46.05	-1	941	-0.11%
2024/01/04	3	47.32	10	47.19	46.30	-7	898	-0.78%
2024/01/03	1	47.90	0	0.00	47.90	1	864	0.12%
2023/12/29	0	0.00	9	49.12	49.05	-9	824	-1.09%
2023/12/28	4	50.44	10	49.68	49.90	-6	779	-0.77%
2023/12/27	19	50.26	13	50.27	50.80	6	683	0.88%
2023/12/26	30	47.41	32	47.40	47.10	-2	453	-0.45%
2023/12/25	3	44.37	1	44.25	45.00	2	309	0.65%
2023/12/22	1	43.50	0	0.00	43.25	1	287	0.35%
2023/12/13	0	0.00	32	42.67	42.70	-32	285	-11.19%
2023/12/11	0	0.00	26	42.70	42.65	-26	293	-8.87%
2023/12/06	1	42.95	0	0.00	42.95	1	301	0.33%
2023/11/17	0	0.00	3	42.05	42.05	-3	383	-0.78%
2023/11/13	58	41.70	0	0.00	41.80	58	401	14.45%
2023/11/01	1	41.50	0	0.00	41.05	1	418	0.24%
2023/10/31	0	0.00	3	41.92	41.55	-3	404	-0.74%
2023/10/30	1	41.90	0	0.00	42.05	1	403	0.25%
2023/10/26	5	42.47	0	0.00	42.10	5	404	1.24%
2023/10/06	5	42.65	0	0.00	42.95	5	378	1.32%
2023/10/03	0	0.00	1	42.75	42.70	-1	372	-0.27%
2023/09/28	0	0.00	0	42.65	42.65	0	384	-0.01%
2023/09/13	6	43.95	1	43.90	43.95	5	347	1.44%
2023/09/07	5	44.90	1	44.65	44.60	4	343	1.17%
2023/09/06	2	44.33	0	0.00	44.35	2	332	0.60%
2023/09/05	0	0.00	1	44.15	44.20	-1	328	-0.30%
2023/08/31	3	43.67	0	0.00	43.80	3	320	0.94%
2023/08/24	2	43.78	0	0.00	43.15	2	307	0.65%
2023/08/23	1	42.55	1	43.20	43.50	0	294	0.00%
2023/08/17	0	0.00	0	42.10	42.30	0	260	0.00%
2023/08/09	0	0.00	1	43.10	42.70	-1	237	-0.42%
2023/08/02	0	0.00	1	41.80	42.10	-1	223	-0.45%
2023/08/01	1	42.20	0	0.00	42.00	1	221	0.45%
2023/07/24	0	0.00	10	41.80	41.70	-10	212	-4.71%
2023/07/20	10	42.45	0	0.00	42.55	10	204	4.90%
2023/07/06	1	43.75	1	44.10	44.10	0	187	0.00%
2023/07/05	3	43.75	0	0.00	43.80	3	175	1.71%
2023/06/07	0	0.00	2	42.55	42.75	-2	170	-1.17%
2023/06/06	2	43.25	0	0.00	42.70	2	173	1.16%
2023/05/29	1	42.30	0	0.00	42.35	1	167	0.60%
2023/05/24	2	42.28	0	0.00	42.50	2	167	1.19%
2023/05/17	0	0.00	0.1	42.30	42.55	-0.1	166	-0.05%
2023/05/16	0	0.00	1	41.80	41.70	-1	162	-0.61%
2023/04/27	0	41.50	0	0.00	42.55	0	153	0.00%
2023/04/24	1	41.90	0	0.00	41.90	1	146	0.68%
2023/03/28	0	42.95	0	0.00	42.75	0	141	0.00%
2023/03/06	1	42.65	0	0.00	42.60	1	106	0.93%
2023/02/15	0	42.20	0	0.00	41.65	0	127	0.00%
2023/01/13	0	0.00	2	41.30	41.20	-2	168	-1.19%
2023/01/06	0	0.00	0.8	41.35	41.35	-0.8	203	-0.39%
2022/11/15	3	42.22	0	0.00	42.30	3	238	1.26%
2022/11/14	2	41.75	0	0.00	42.30	2	238	0.84%
2022/11/09	0	0.00	4	41.71	41.55	-4	230	-1.73%
2022/10/27	0	0.00	0	40.10	40.60	0	222	0.00%
2022/10/26	5	40.06	0	0.00	40.00	5	221	2.26%
2022/09/19	0	0.00	1	40.95	41.20	-1	256	-0.39%
2022/09/05	1	40.85	0	0.00	40.80	1	259	0.39%
2022/08/30	0	41.10	0	0.00	40.90	0	259	0.00%
2022/07/29	0	0.00	7	41.26	41.15	-7	276	-2.53%
2022/07/28	7	40.91	0	0.00	41.20	7	276	2.53%
2022/06/29	0	0.00	0	45.00	45.30	0	215	0.00%
2022/04/15	0	0.00	7	45.03	44.95	-7	456	-1.53%
2022/04/11	7	44.21	0	0.00	44.75	7	465	1.50%
2022/03/28	0	0.00	15	45.03	45.30	-15	503	-2.98%
2022/03/23	0	45.80	0	0.00	45.65	0	495	0.00%
2022/03/17	0	44.22	0	0.00	44.20	0	494	0.00%
2022/03/10	0	45.30	0	0.00	44.90	0	466	0.00%
2022/03/09	10	44.85	0	0.00	44.85	10	462	2.16%
2022/03/08	5	44.75	0	0.00	45.15	5	461	1.08%
2022/03/04	0	46.10	0	0.00	46.25	0	449	0.00%
2022/02/25	1	45.80	0	0.00	45.70	1	472	0.21%
2022/01/21	0	46.65	0	0.00	46.50	0	440	0.00%
2022/01/18	0	0.00	3	47.15	47.20	-3	450	-0.67%
2022/01/07	0	0.00	15	47.05	47.20	-15	464	-3.23%
2021/12/29	0	0.00	0	47.70	47.55	0	455	0.00%
2021/12/13	3	47.17	3	47.50	47.15	0	480	0.00%
2021/11/26	5	48.00	7	47.39	47.10	-2	519	-0.38%
2021/11/18	1	46.55	0	0.00	46.15	1	538	0.19%
2021/11/16	2	46.25	0	0.00	46.25	2	572	0.35%
2021/10/12	0	0.00	1	45.05	45.50	-1	1,187	-0.08%
2021/09/09	0	0.00	0	47.30	47.20	0	1,874	0.00%
2021/09/03	6	48.96	0	0.00	48.80	6	1,927	0.31%
2021/09/01	0	0.00	1	49.60	49.60	-1	1,928	-0.05%
2021/08/24	1	47.85	0	0.00	47.75	1	1,919	0.05%
2021/08/18	1	48.00	1	47.35	49.00	0	1,895	0.00%
2021/08/16	2	47.75	0	0.00	49.10	2	1,862	0.11%
2021/08/13	6	50.25	0	0.00	49.20	6	1,846	0.32%
2021/08/12	5	53.10	0	0.00	52.80	5	1,831	0.27%
2021/08/10	0	0.00	72	53.16	53.70	-72	1,811	-3.97%
2021/08/09	1	54.20	0	0.00	54.20	1	1,833	0.05%
2021/08/06	1	54.80	0	0.00	55.00	1	1,842	0.05%
2021/08/05	2	54.40	0	0.00	54.40	2	1,894	0.11%
2021/08/03	1	53.80	0	0.00	53.90	1	1,950	0.05%
2021/08/02	0	0.00	1	55.20	55.30	-1	1,928	-0.05%
2021/07/29	19	57.29	15	56.86	57.50	4	1,920	0.21%
2021/07/28	9	56.88	0	0.00	57.30	9	1,926	0.47%
2021/07/27	2	57.90	0	0.00	57.50	2	1,949	0.10%
2021/07/26	3	57.90	4	58.58	57.90	-1	1,983	-0.05%
2021/07/23	2	55.55	0	0.00	55.50	2	1,984	0.10%
2021/07/22	0	0.00	2	54.80	54.80	-2	2,010	-0.10%
2021/07/21	2	53.25	6	53.63	53.40	-4	2,043	-0.20%
2021/07/20	5	54.10	4	53.65	53.60	1	2,095	0.05%
2021/07/16	3	56.10	3	56.07	56.00	0	2,095	0.00%
2021/07/15	62	57.99	30	59.23	56.40	32	2,098	1.53%
2021/07/14	20	56.90	28	57.65	58.90	-8	1,918	-0.42%
2021/07/08	0	0.00	1	55.30	55.20	-1	1,756	-0.06%
2021/07/07	8	55.06	0	0.00	55.10	8	1,764	0.45%
2021/07/06	20	55.20	1	55.50	55.10	19	1,766	1.08%
2021/07/05	0	0.00	22	54.50	54.70	-22	1,772	-1.24%
2021/07/02	0	0.00	10	54.35	53.60	-10	1,794	-0.56%
2021/06/28	0	0.00	1	53.60	53.50	-1	1,819	-0.05%
2021/06/24	1	52.70	0	0.00	52.40	1	1,811	0.06%
2021/06/23	2	51.00	3	51.90	52.00	-1	1,781	-0.06%
2021/06/16	15	50.43	0	0.00	49.50	15	1,743	0.86%
2021/06/11	25	50.00	0	0.00	49.95	25	1,738	1.44%
2021/06/07	0	0.00	2	47.53	47.45	-2	1,802	-0.11%
2021/06/03	0	0.00	19	48.17	48.15	-19	1,858	-1.02%
2021/05/28	1	47.30	0	0.00	47.50	1	1,945	0.05%
2021/05/26	0	0.00	1	46.70	46.85	-1	1,982	-0.05%
2021/05/19	0	0.00	2	45.50	45.50	-2	2,050	-0.10%
2021/05/17	0	0.00	1	43.70	43.80	-1	2,032	-0.05%
2021/05/04	1	51.50	0	0.00	51.50	1	1,751	0.06%
2021/05/03	10	55.30	0	0.00	53.20	10	1,696	0.59%
2021/04/29	1	57.60	0	0.00	58.00	1	1,640	0.06%
2021/04/27	0	0.00	10	56.50	57.00	-10	1,527	-0.65%
2021/04/26	11	55.74	10	56.60	55.80	1	1,482	0.07%
2021/04/22	0	0.00	2	54.60	53.60	-2	1,456	-0.14%
2021/04/20	0	0.00	2	55.30	54.50	-2	1,395	-0.14%
2021/04/19	1	53.10	0	0.00	53.30	1	1,368	0.07%
2021/04/13	1	53.80	0	0.00	52.70	1	1,401	0.07%
2021/04/12	5	53.50	0	0.00	53.70	5	1,393	0.36%
2021/04/08	6	54.88	0	0.00	54.90	6	1,348	0.44%
2021/04/06	1	53.20	0	0.00	52.80	1	1,270	0.08%
2021/04/01	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/31	0	0.00	1	52.40	53.20	-1	1,258	-0.08%
2021/03/29	1	52.40	0	0.00	52.00	1	1,245	0.08%
2021/03/26	0	0.00	1	52.00	52.20	-1	1,236	-0.08%
2021/03/25	1	52.00	0	0.00	52.00	1	1,247	0.08%
2021/03/23	5	52.50	0	0.00	52.60	5	1,242	0.40%
2021/03/22	5	51.80	0	0.00	52.20	5	1,236	0.40%
2021/03/17	0	0.00	1	52.70	52.40	-1	1,232	-0.08%
2021/03/11	3	50.20	0	0.00	51.00	3	1,220	0.25%
2021/03/08	3	50.97	0	0.00	51.00	3	1,154	0.26%
2021/03/04	0	0.00	0.2	52.00	52.50	-0.2	1,108	-0.02%
2021/03/03	0.1	52.20	4	52.25	52.50	-3.9	1,144	-0.34%
2021/03/02	0.1	52.10	0	0.00	51.80	0.1	1,178	0.01%
2021/02/26	2	51.85	0	0.00	52.10	2	1,193	0.17%
2021/02/25	4	53.03	1	54.30	52.90	3	1,242	0.24%
2021/02/24	1	53.10	0	0.00	53.30	1	1,217	0.08%
2021/02/04	0	0.00	1	52.00	52.00	-1	1,422	-0.07%
2021/02/03	1	51.00	0	0.00	51.40	1	1,462	0.07%
2021/01/29	1	52.40	0	0.00	51.80	1	1,500	0.07%
2021/01/27	2	55.00	2	54.80	55.10	0	1,550	0.00%
2021/01/22	0	0.00	1	53.40	53.10	-1	1,636	-0.06%
2021/01/20	4	52.10	0	0.00	51.80	4	1,626	0.25%
2021/01/15	4	55.60	3	55.70	54.10	1	1,587	0.06%
2021/01/14	0	0.00	2	54.50	54.60	-2	1,558	-0.13%
2021/01/12	4	53.95	2	53.80	53.80	2	1,553	0.13%
2021/01/07	1	56.00	1	56.20	55.60	0	1,538	0.00%
2021/01/06	0	0.00	1	55.80	55.10	-1	1,514	-0.07%
2021/01/05	1	54.60	0	0.00	54.50	1	1,484	0.07%
2020/12/24	1	54.70	3	55.00	54.70	-2	1,478	-0.14%
2020/12/21	0	0.00	1	54.50	53.70	-1	1,467	-0.07%
2020/12/17	0	0.00	1	55.00	55.00	-1	1,500	-0.07%
2020/12/11	3	53.97	0	0.00	54.20	3	1,508	0.20%
2020/12/10	1	55.10	0	0.00	55.20	1	1,498	0.07%
2020/12/07	5	54.38	0	0.00	54.80	5	1,471	0.34%
2020/12/03	0	0.00	17	55.20	55.50	-17	1,452	-1.17%
2020/11/30	2	55.30	60	55.85	55.30	-58	1,454	-3.99%
2020/11/27	53	56.33	0	0.00	56.30	53	1,440	3.68%
2020/11/26	40	57.64	43	57.69	57.90	-3	1,393	-0.22%
2020/11/24	3	56.57	1	57.20	55.20	2	1,323	0.15%
2020/11/19	7	56.06	12	56.26	56.00	-5	1,261	-0.40%
2020/11/18	2	55.20	0	0.00	55.50	2	1,245	0.16%
2020/11/17	1	56.00	0	0.00	55.90	1	1,233	0.08%
2020/11/16	0	0.00	6	55.88	56.40	-6	1,285	-0.47%
2020/11/13	1	54.40	0	0.00	54.90	1	1,269	0.08%
2020/11/12	10	55.43	6	55.52	55.00	4	1,330	0.30%
2020/11/11	0	0.00	5	55.42	55.30	-5	1,417	-0.35%
2020/11/10	0	0.00	1	54.20	54.10	-1	1,414	-0.07%
2020/11/09	0	0.00	3	54.23	54.00	-3	1,473	-0.20%
2020/11/06	0	0.00	1	54.20	54.10	-1	1,532	-0.07%
2020/11/05	18	54.01	6	54.00	54.10	12	1,566	0.77%
2020/11/03	0	0.00	4	52.55	52.70	-4	1,638	-0.24%
2020/10/30	0	0.00	1	51.00	50.10	-1	1,731	-0.06%
2020/10/29	5	49.05	0	0.00	49.40	5	1,718	0.29%
2020/10/28	1	49.70	0	0.00	49.60	1	1,762	0.06%
2020/10/23	0	0.00	1	50.50	50.70	-1	1,825	-0.05%
2020/10/22	1	50.00	0	0.00	50.10	1	1,870	0.05%
2020/10/19	0	0.00	1	50.80	50.50	-1	2,000	-0.05%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/10/13	0	0.00	1	50.70	50.70	-1	2,444	-0.04%
2020/10/12	0	0.00	3	51.27	50.90	-3	2,487	-0.12%
2020/10/08	0	0.00	1	51.00	51.00	-1	2,550	-0.04%
2020/10/06	12	50.96	1	51.00	50.50	11	2,744	0.40%
2020/09/29	0	0.00	1	49.45	48.35	-1	3,107	-0.03%
2020/09/28	0	0.00	7	49.26	49.00	-7	3,160	-0.22%
2020/09/24	1	49.30	0	0.00	49.25	1	3,290	0.03%
2020/09/23	1	50.20	0	0.00	50.10	1	3,308	0.03%
2020/09/22	8	50.18	0	0.00	50.10	8	3,321	0.24%
2020/09/17	0	0.00	1	51.90	52.20	-1	3,342	-0.03%
2020/09/16	1	51.30	3	52.37	51.30	-2	3,348	-0.06%
2020/09/08	0	0.00	2	50.90	50.90	-2	3,408	-0.06%
2020/09/07	0	0.00	10	50.90	50.20	-10	3,419	-0.29%
2020/09/03	33	52.35	21	51.85	52.00	12	3,417	0.35%
2020/09/02	2	52.30	0	0.00	51.80	2	3,422	0.06%
2020/08/31	3	51.57	1	51.60	51.60	2	3,522	0.06%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/27	3	52.07	0	0.00	51.90	3	3,533	0.08%
2020/08/26	2	53.00	4	53.33	53.40	-2	3,529	-0.06%
2020/08/25	2	52.40	2	52.00	52.10	0	3,516	0.00%
2020/08/20	2	52.05	0	0.00	50.50	2	3,527	0.06%
2020/08/19	4	55.55	7	55.13	53.90	-3	3,463	-0.09%
2020/08/18	3	55.27	5	55.34	56.70	-2	3,414	-0.06%
2020/08/17	10	56.74	0	0.00	57.00	10	3,336	0.30%
2020/08/14	0	0.00	14	54.14	54.70	-14	3,213	-0.44%
2020/08/13	1	53.60	3	54.00	54.30	-2	3,181	-0.06%
2020/08/12	14	53.37	2	53.10	53.50	12	3,112	0.39%
2020/08/10	0	0.00	3	52.10	51.90	-3	3,023	-0.10%
2020/08/07	1	51.70	2	52.00	51.60	-1	2,997	-0.03%
2020/08/04	1	50.50	2	50.60	51.20	-1	2,873	-0.03%
2020/08/03	5	50.56	0	0.00	50.10	5	2,890	0.17%
2020/07/31	3	51.33	9	51.23	51.30	-6	2,899	-0.21%
2020/07/30	4	50.75	0	0.00	50.70	4	2,892	0.14%
2020/07/29	2	51.10	2	51.50	51.40	0	2,908	0.00%
2020/07/28	1	51.00	0	0.00	51.10	1	2,907	0.03%
2020/07/27	2	52.75	2	53.10	52.50	0	2,887	0.00%
2020/07/24	4	52.85	4	53.73	52.70	0	2,897	0.00%
2020/07/23	2	54.90	7	55.73	55.40	-5	2,847	-0.18%
2020/07/22	9	56.66	8	56.84	56.30	1	2,817	0.04%
2020/07/21	9	56.32	4	56.45	56.50	5	2,727	0.18%
2020/07/20	2	51.70	2	53.35	53.50	0	2,554	0.00%
2020/07/16	1	53.90	2	52.60	53.50	-1	2,482	-0.04%
2020/07/15	3	53.67	1	54.30	53.00	2	2,559	0.08%
2020/07/14	0	0.00	16	55.16	55.30	-16	2,559	-0.63%
2020/07/13	4	54.75	18	55.64	55.70	-14	2,498	-0.56%
2020/07/10	42	55.04	11	55.29	53.90	31	2,402	1.29%
2020/07/09	0	0.00	45	53.57	53.70	-45	2,302	-1.95%
2020/07/08	54	53.38	11	52.49	53.30	43	2,217	1.94%
2020/07/07	26	50.69	28	49.69	49.00	-2	2,049	-0.10%
2020/07/03	18	50.33	10	50.30	50.60	8	1,985	0.40%
2020/07/02	1	49.50	6	49.63	49.75	-5	1,963	-0.25%
2020/06/30	11	49.00	0	0.00	49.00	11	1,921	0.57%
2020/06/23	0	0.00	2	48.33	48.00	-2	1,908	-0.10%
2020/06/22	1	48.00	2	48.10	48.00	-1	1,910	-0.05%
2020/06/18	0	0.00	6	47.64	47.80	-6	1,949	-0.31%
2020/06/16	1	46.75	0	0.00	46.70	1	1,980	0.05%
2020/06/15	0	0.00	2	45.65	46.00	-2	2,057	-0.10%
2020/06/10	0	0.00	1	46.45	47.00	-1	2,175	-0.05%
2020/06/09	5	46.50	0	0.00	46.50	5	2,251	0.22%
2020/06/08	3	47.47	1	46.85	46.80	2	2,309	0.09%
2020/06/05	3	48.60	10	48.40	48.55	-7	2,298	-0.30%
2020/06/03	4	47.25	3	47.40	47.40	1	2,368	0.04%
2020/06/02	1	47.50	0	0.00	47.25	1	2,401	0.04%
2020/06/01	2	47.40	0	0.00	47.45	2	2,446	0.08%
2020/05/29	1	46.75	1	47.50	47.00	0	2,535	0.00%
2020/05/27	4	47.80	6	47.77	47.75	-2	2,717	-0.07%
2020/05/26	1	46.95	1	47.00	46.95	0	2,786	0.00%
2020/05/22	1	46.10	0	0.00	46.10	1	2,820	0.04%
2020/05/21	1	47.25	0	0.00	47.15	1	2,824	0.04%
2020/05/20	4	46.93	10	46.86	46.75	-6	2,857	-0.21%
2020/05/19	11	46.80	7	46.80	46.70	4	2,937	0.14%
2020/05/18	16	47.56	5	46.60	46.45	11	2,944	0.37%
2020/05/15	4	47.55	4	48.96	47.55	0	3,001	0.00%
2020/05/14	3	49.40	6	48.70	48.05	-3	3,098	-0.10%
2020/05/13	4	49.40	3	49.45	49.70	1	3,138	0.03%
2020/05/12	1	49.00	3	49.42	48.50	-2	3,147	-0.06%
2020/05/11	3	50.30	51	50.17	49.40	-48	3,181	-1.51%
2020/05/08	40	48.84	35	49.06	48.90	5	3,149	0.16%
2020/05/07	33	48.57	23	48.45	48.05	10	3,155	0.32%
2020/05/06	2	47.30	2	47.70	47.10	0	3,133	0.00%
2020/05/05	36	47.28	7	47.59	47.05	29	3,154	0.92%
2020/04/29	9	46.70	15	46.86	46.70	-6	3,237	-0.19%
2020/04/28	9	45.92	8	46.51	45.90	1	3,248	0.03%
2020/04/27	4	45.90	5	45.88	46.05	-1	3,306	-0.03%
2020/04/23	1	45.30	1	46.00	45.30	0	3,348	0.00%
2020/04/22	2	44.63	1	44.90	45.30	1	3,348	0.03%
2020/04/21	9	46.20	5	45.78	45.10	4	3,371	0.12%
2020/04/20	14	46.23	28	46.45	47.60	-14	3,343	-0.42%
2020/04/17	8	45.88	6	46.34	45.90	2	3,266	0.06%
2020/04/16	1	44.90	0	0.00	45.05	1	3,251	0.03%
2020/04/14	0	0.00	6	45.59	45.60	-6	3,358	-0.18%
2020/04/13	4	44.50	0	0.00	44.65	4	3,433	0.12%
2020/04/08	0	0.00	1	45.60	46.05	-1	3,789	-0.03%
2020/04/07	9	45.52	18	44.92	45.55	-9	3,776	-0.24%
2020/04/06	0	0.00	21	42.16	42.55	-21	3,779	-0.56%
2020/04/01	0	0.00	1	42.30	42.00	-1	3,830	-0.03%
2020/03/30	0	0.00	9	41.84	42.20	-9	3,962	-0.23%
2020/03/27	7	42.24	0	0.00	41.55	7	4,000	0.17%
2020/03/26	9	42.14	4	42.63	42.45	5	3,975	0.13%
2020/03/24	5	40.60	0	0.00	40.60	5	3,911	0.13%
2020/03/23	0	0.00	1	36.90	37.70	-1	3,888	-0.03%
2020/03/20	4	38.40	15	38.73	38.50	-11	3,885	-0.28%
2020/03/19	10	36.95	0	0.00	35.60	10	3,858	0.26%
2020/03/18	15	40.29	0	0.00	39.55	15	3,799	0.39%
2020/03/17	9	40.81	10	41.66	41.00	-1	3,789	-0.03%
2020/03/16	15	42.78	7	44.59	42.40	8	3,815	0.21%
2020/03/13	29	42.56	14	43.81	44.30	15	3,806	0.39%
2020/03/12	9	46.04	0	0.00	46.90	9	3,729	0.24%
2020/03/11	2	50.40	0	0.00	49.80	2	3,679	0.05%
2020/03/10	23	50.09	8	50.65	51.40	15	3,683	0.41%
2020/03/09	12	50.63	6	49.90	49.25	6	3,629	0.17%
2020/03/05	5	52.00	5	52.00	51.40	0	3,579	0.00%
2020/03/04	7	51.04	13	51.35	51.80	-6	3,644	-0.16%
2020/03/03	13	50.47	22	50.74	51.30	-9	3,653	-0.25%
2020/03/02	10	48.55	24	48.23	48.15	-14	3,540	-0.40%
2020/02/27	19	48.15	62	47.42	47.00	-43	3,462	-1.24%
2020/02/26	30	47.47	35	47.67	47.30	-5	3,377	-0.15%
2020/02/25	17	47.05	28	46.94	47.10	-11	3,358	-0.33%
2020/02/24	17	47.06	28	46.94	46.90	-11	3,344	-0.33%
2020/02/21	20	47.15	31	47.00	47.00	-11	3,341	-0.33%
2020/02/20	37	46.81	35	46.83	47.30	2	3,318	0.06%
2020/02/19	5	45.63	4	45.91	45.95	1	3,249	0.03%
2020/02/18	60	46.16	55	46.08	45.65	5	3,287	0.15%
2020/02/17	99	45.98	60	46.11	45.60	39	3,230	1.21%
2020/02/14	21	45.28	34	44.97	45.20	-13	3,117	-0.42%
2020/02/13	4	44.20	0	0.00	43.55	4	3,057	0.13%
2020/02/12	20	43.87	0	0.00	44.10	20	3,025	0.66%
2020/02/11	0	0.00	17	42.43	43.10	-17	2,966	-0.57%
2020/02/10	16	41.41	5	41.57	41.70	11	2,947	0.37%
2020/02/07	4	42.54	0	0.00	42.50	4	2,921	0.14%
2020/02/06	6	42.97	4	43.19	43.15	2	2,889	0.07%
2020/02/05	14	42.39	30	42.50	42.70	-16	2,861	-0.56%
2020/02/04	8	42.74	0	0.00	42.90	8	2,834	0.28%
2020/02/03	10	40.78	15	42.63	42.50	-5	2,790	-0.18%
2020/01/31	10	44.91	0	0.00	44.90	10	2,730	0.37%
2020/01/30	3	45.93	3	46.85	45.90	0	2,698	0.00%
2020/01/20	2	51.00	1	51.00	51.00	1	2,644	0.04%
2020/01/17	4	50.28	4	50.41	50.00	0	2,622	0.00%
2020/01/16	2	50.50	1	50.20	50.40	1	2,585	0.04%
2020/01/15	1	50.70	0	0.00	50.60	1	2,574	0.04%
2020/01/14	10	52.00	2	51.40	52.20	8	2,532	0.32%
2020/01/13	14	51.93	5	52.18	51.80	9	2,492	0.36%
2020/01/10	3	51.97	4	52.08	52.00	-1	2,466	-0.04%
2020/01/09	2	51.55	4	51.73	51.60	-2	2,424	-0.08%
2020/01/08	4	50.70	5	51.08	51.20	-1	2,356	-0.04%
2020/01/07	11	50.24	14	50.19	50.80	-3	2,286	-0.13%
2020/01/06	9	51.62	7	52.33	50.50	2	2,209	0.09%
2020/01/03	6	50.65	9	51.12	51.40	-3	2,094	-0.14%
2020/01/02	4	50.20	9	50.05	50.70	-5	2,034	-0.25%
2019/12/31	10	47.97	8	48.00	48.00	2	1,932	0.10%
2019/12/30	5	48.14	2	47.85	47.70	3	1,901	0.16%
2019/12/27	1	47.55	5	47.82	48.00	-4	1,842	-0.22%
2019/12/26	11	47.45	8	48.35	47.00	3	1,792	0.17%
2019/12/25	1	47.25	2	47.10	46.70	-1	1,691	-0.06%
2019/12/24	5	46.90	7	46.91	46.95	-2	1,676	-0.12%
2019/12/20	0	0.00	15	45.78	45.80	-15	1,636	-0.92%
2019/12/19	1	46.05	0	0.00	45.55	1	1,699	0.06%
2019/12/18	3	46.10	0	0.00	46.00	3	1,718	0.17%
2019/12/16	0	0.00	1	47.10	46.35	-1	1,714	-0.06%
2019/12/13	2	46.45	0	0.00	46.00	2	1,702	0.12%
2019/12/12	18	47.03	10	47.05	46.55	8	1,694	0.47%
2019/12/11	0	0.00	3	46.80	46.95	-3	1,671	-0.18%
2019/12/10	3	45.67	1	46.35	45.50	2	1,655	0.12%
2019/12/05	0	0.00	6	46.10	46.40	-6	1,587	-0.38%
2019/12/04	0	0.00	1	45.70	45.30	-1	1,579	-0.06%
2019/12/03	1	45.40	2	45.88	45.65	-1	1,605	-0.06%
2019/12/02	1	45.80	11	44.96	45.75	-10	1,583	-0.63%
2019/11/29	10	46.50	17	46.26	44.85	-7	1,569	-0.45%
2019/11/28	0	0.00	29	44.60	45.35	-29	1,469	-1.97%
2019/11/26	10	42.40	0	0.00	42.30	10	1,400	0.71%
2019/11/22	3	42.55	0	0.00	42.40	3	1,411	0.21%
2019/11/20	2	42.95	0	0.00	43.00	2	1,431	0.14%
2019/11/19	4	43.80	0	0.00	43.85	4	1,466	0.27%
2019/11/18	6	44.70	6	45.10	44.35	0	1,466	0.00%
2019/11/15	8	44.80	25	44.91	44.80	-17	1,494	-1.14%
2019/11/07	0	0.00	9	43.47	43.55	-9	1,561	-0.58%
2019/11/04	0	0.00	5	44.40	44.20	-5	1,653	-0.30%
2019/11/01	3	44.15	3	43.72	44.20	0	1,706	0.00%
2019/10/30	4	43.30	0	0.00	43.25	4	2,033	0.20%
2019/10/29	8	43.30	8	43.60	43.25	0	2,322	0.00%
2019/10/28	6	43.50	9	43.93	43.50	-3	2,414	-0.12%
2019/10/25	3	43.15	0	0.00	42.90	3	2,446	0.12%
2019/10/23	0	0.00	1	42.80	42.40	-1	2,505	-0.04%
2019/10/22	5	42.30	5	42.25	42.30	0	2,559	0.00%
2019/10/18	0	0.00	4	41.90	42.20	-4	2,691	-0.15%
2019/10/16	5	41.35	5	41.45	41.45	0	2,816	0.00%
2019/10/15	5	41.50	5	41.50	41.35	0	2,816	0.00%
2019/10/14	7	41.85	5	41.65	41.10	2	2,845	0.07%
2019/10/09	10	40.60	10	40.80	41.45	0	2,840	0.00%
2019/10/07	9	43.69	0	0.00	42.90	9	2,770	0.32%
2019/10/04	8	43.78	5	44.00	43.70	3	2,803	0.11%
2019/10/03	0	0.00	1	43.45	43.60	-1	2,808	-0.04%
2019/09/27	12	43.35	0	0.00	42.55	12	2,829	0.42%
2019/09/25	5	43.90	5	43.84	43.80	0	2,848	0.00%
2019/09/24	13	44.59	13	45.35	44.05	0	2,905	0.00%
2019/09/23	1	44.40	4	44.40	44.85	-3	2,876	-0.10%
2019/09/20	8	43.74	0	0.00	43.70	8	2,870	0.28%
2019/09/17	2	44.75	0	0.00	44.70	2	2,876	0.07%
2019/09/16	10	45.55	0	0.00	45.30	10	2,895	0.35%
2019/09/12	0	0.00	9	44.77	45.55	-9	2,903	-0.31%
2019/09/11	2	43.50	0	0.00	43.45	2	2,897	0.07%
2019/09/10	0	0.00	5	43.45	43.50	-5	2,913	-0.17%
2019/09/09	8	43.16	0	0.00	43.10	8	2,948	0.27%
2019/09/06	1	43.60	0	0.00	43.85	1	2,960	0.03%
2019/09/05	0	0.00	45	44.95	45.10	-45	2,949	-1.53%
2019/09/04	12	44.30	4	44.45	44.30	8	2,935	0.27%
2019/09/03	26	44.65	17	44.95	44.30	9	2,970	0.30%
2019/09/02	0	0.00	108	44.43	44.95	-108	2,959	-3.65%	大賣/鉅額交易
2019/08/30	33	44.05	31	44.38	43.60	2	2,943	0.07%
2019/08/29	0	0.00	3	43.22	43.60	-3	2,927	-0.10%
2019/08/27	3	42.95	3	42.75	42.65	0	2,938	0.00%
2019/08/23	2	43.35	0	0.00	43.05	2	3,055	0.07%
2019/08/22	143	43.96	2	44.10	43.45	141	3,070	4.59%	大買/鉅額交易
2019/08/21	9	42.98	7	42.93	43.00	2	3,037	0.07%
2019/08/20	7	41.89	0	0.00	42.05	7	3,043	0.23%
2019/08/15	0	0.00	3	41.85	41.70	-3	3,031	-0.10%
2019/08/14	6	43.28	1	43.55	42.75	5	3,058	0.16%
2019/08/13	2	42.55	0	0.00	42.60	2	3,063	0.07%
2019/08/12	0	0.00	6	42.25	42.35	-6	3,103	-0.19%
2019/08/08	0	0.00	2	41.90	41.30	-2	3,127	-0.06%
2019/08/07	2	41.15	4	41.56	41.35	-2	3,129	-0.06%
2019/08/06	6	40.83	2	41.18	41.05	4	3,194	0.13%
2019/08/05	0	0.00	2	42.23	41.15	-2	3,210	-0.06%
2019/08/02	8	42.29	5	42.38	42.15	3	3,233	0.09%
2019/08/01	13	45.14	16	45.68	44.90	-3	3,228	-0.09%
2019/07/31	21	48.31	12.5	48.46	48.50	8.5	3,101	0.28%
2019/07/30	4	47.14	27	47.19	46.75	-23	2,981	-0.77%
2019/07/29	5	45.36	4	45.58	45.55	1	3,047	0.03%
2019/07/26	6	47.00	10	46.95	46.95	-4	3,298	-0.12%
2019/07/25	8	47.36	5	47.33	47.10	3	3,429	0.09%
2019/07/24	5	47.03	1	46.35	46.45	4	3,392	0.12%
2019/07/23	11	46.30	16	46.34	46.90	-5	3,335	-0.15%
2019/07/19	22	44.50	18	44.62	44.75	4	3,225	0.12%
2019/07/18	6	43.21	6	43.50	43.15	0	3,142	0.00%
2019/07/16	22	42.56	2	43.03	42.45	20	3,093	0.65%
2019/07/12	1	42.30	1	42.15	41.90	0	3,099	0.00%
2019/07/11	2	41.90	5	42.35	42.00	-3	3,106	-0.10%
2019/07/10	15	42.17	10	42.25	42.10	5	3,119	0.16%
2019/07/09	0	0.00	2	40.08	40.00	-2	3,085	-0.06%
2019/07/05	0	0.00	2	41.08	41.30	-2	3,084	-0.06%
2019/07/03	2	40.80	0	0.00	40.80	2	3,097	0.06%
2019/07/02	3	41.37	6	41.98	41.30	-3	3,099	-0.10%
2019/06/28	1	43.20	0	0.00	43.20	1	3,102	0.03%
2019/06/27	0	0.00	10	42.84	42.90	-10	3,112	-0.32%
2019/06/25	1	41.50	2	41.73	41.80	-1	3,101	-0.03%
2019/06/24	0	0.00	6	42.37	42.40	-6	3,099	-0.19%
2019/06/21	19	42.12	6	42.77	41.50	13	3,086	0.42%
2019/06/20	6	42.43	0	0.00	42.40	6	3,060	0.20%
2019/06/19	1	41.35	0	0.00	42.20	1	3,052	0.03%
2019/06/17	0	0.00	4	41.00	41.05	-4	3,008	-0.13%
2019/06/13	1	40.20	1	39.80	39.70	0	2,959	0.00%
2019/06/11	2	39.00	6	39.10	39.00	-4	2,911	-0.14%
2019/06/10	0	0.00	2	37.98	38.15	-2	2,867	-0.07%
2019/06/06	2	37.28	0	0.00	37.40	2	2,864	0.07%
2019/06/03	1	37.75	1	37.65	37.65	0	2,847	0.00%
2019/05/31	4	38.70	2	38.75	38.65	2	2,836	0.07%
2019/05/30	0	0.00	1	37.80	38.80	-1	2,755	-0.04%
2019/05/29	5	37.50	5	37.60	37.25	0	2,705	0.00%
2019/05/28	2	37.25	0	0.00	37.25	2	2,693	0.07%
2019/05/27	9	37.67	4	39.20	37.70	5	2,691	0.19%
2019/05/24	4	37.98	2	38.15	38.10	2	2,690	0.07%
2019/05/21	7	40.05	11	40.52	40.80	-4	2,839	-0.14%
2019/05/20	15	41.47	35	42.48	40.85	-20	2,880	-0.69%
2019/05/17	10	43.70	15	42.57	41.70	-5	2,939	-0.17%
2019/05/16	59	43.66	9	45.61	43.65	50	2,886	1.73%
2019/05/15	4	45.55	9	45.77	45.55	-5	2,850	-0.18%
2019/05/14	59	43.52	60	43.99	45.55	-1	2,828	-0.04%
2019/05/13	4	45.40	31	46.26	45.40	-27	2,759	-0.98%
2019/05/10	6	46.55	9	46.81	46.70	-3	2,708	-0.11%
2019/05/09	7	46.47	3	47.43	46.95	4	2,664	0.15%
2019/05/08	43	46.01	103	47.07	47.60	-60	2,606	-2.30%	大賣/
2019/05/07	61	46.63	9	47.21	46.50	52	2,506	2.07%
2019/05/06	51	45.31	67	46.38	45.55	-16	2,362	-0.68%
2019/05/03	6	45.41	37	45.44	45.85	-31	2,244	-1.38%
2019/05/02	1	42.35	14	42.58	43.25	-13	1,987	-0.65%
2019/04/30	2	39.70	0	0.00	39.70	2	1,855	0.11%
2019/04/23	8	40.20	0	0.00	40.15	8	1,833	0.44%
2019/04/19	0	0.00	2	40.45	41.15	-2	1,841	-0.11%
2019/04/18	2	40.00	0	0.00	39.95	2	1,826	0.11%
2019/04/17	9	40.52	3	40.45	40.50	6	1,826	0.33%
2019/04/16	2	40.80	2	40.55	40.10	0	1,845	0.00%
2019/04/15	2	40.15	0	0.00	40.15	2	1,886	0.11%
2019/04/09	0	0.00	3	39.87	39.70	-3	1,908	-0.16%
2019/04/08	0	0.00	20	40.20	40.20	-20	1,897	-1.05%
2019/04/03	11	40.22	10	40.29	40.20	1	1,877	0.05%
2019/04/02	20	39.95	3	39.70	39.70	17	1,852	0.92%
2019/04/01	3	39.25	0	0.00	39.40	3	1,813	0.17%
2019/03/26	1.4	38.27	0	0.00	38.15	1.4	1,795	0.08%
2019/03/21	4	39.20	4	38.98	39.10	0	1,824	0.00%
2019/03/20	0	0.00	3	38.53	38.45	-3	1,802	-0.17%
2019/03/18	0	0.00	6	38.43	38.50	-6	1,800	-0.33%
2019/03/15	0	0.00	2	38.15	38.10	-2	1,801	-0.11%
2019/03/14	0	37.75	0	0.00	37.80	0	1,811	0.00%
2019/03/12	5	37.55	0	0.00	37.55	5	1,886	0.27%
2019/03/08	0	0.00	4	37.45	37.55	-4	2,004	-0.20%
2019/03/07	5	37.00	0	0.00	37.05	5	2,022	0.25%
2019/03/04	5	38.68	0	0.00	38.65	5	2,109	0.24%
2019/02/27	1	37.90	1	37.65	37.90	0	2,101	0.00%
2019/02/25	3	38.55	0	0.00	38.50	3	2,184	0.14%
2019/02/22	0	0.00	15	38.80	38.50	-15	2,218	-0.68%
2019/02/21	3	39.90	1	39.50	38.75	2	2,223	0.09%
2019/02/19	3	38.47	2	38.90	38.50	1	2,193	0.05%
2019/02/18	23	37.90	17	37.84	38.05	6	2,119	0.28%
2019/02/14	0	0.00	2	36.35	36.50	-2	2,040	-0.10%
2019/02/12	0	0.00	5	37.90	37.55	-5	2,001	-0.25%
2019/02/11	5	36.83	1	37.05	37.15	4	1,980	0.20%
2019/01/30	1	37.00	0	0.00	36.50	1	1,972	0.05%
2019/01/29	3	36.72	5	36.81	36.85	-2	1,941	-0.10%
2019/01/28	0	0.00	1	35.90	35.90	-1	1,907	-0.05%
2019/01/25	2	36.75	4	36.65	36.50	-2	1,907	-0.10%
2019/01/23	1	36.65	4	36.34	36.60	-3	1,855	-0.16%
2019/01/22	2	35.60	2	35.60	35.65	0	1,822	0.00%
2019/01/16	0	0.00	3	34.90	35.00	-3	1,877	-0.16%
2019/01/15	0	0.00	1	34.65	34.50	-1	1,872	-0.05%
2019/01/09	2	35.90	2	36.10	35.75	0	1,887	0.00%
2019/01/08	3	35.97	15	35.85	35.60	-12	1,887	-0.64%
2019/01/07	36	35.74	19	35.64	35.70	17	1,862	0.91%
2019/01/04	18	35.75	6	35.91	36.00	12	1,834	0.65%
2019/01/03	0	0.00	1	35.40	35.00	-1	1,852	-0.05%
2019/01/02	0	0.00	1	34.65	34.45	-1	1,844	-0.05%
2018/12/28	1	33.70	0	0.00	34.00	1	1,849	0.05%
2018/12/24	8	34.73	0	0.00	35.00	8	1,878	0.43%
2018/12/22	0	0.00	15	34.60	34.55	-15	1,888	-0.79%
2018/12/21	5	34.75	5	34.44	34.75	0	1,944	0.00%
2018/12/20	1	33.75	4	33.95	34.10	-3	1,934	-0.16%
2018/12/19	2	35.30	1	35.10	35.05	1	1,912	0.05%
2018/12/18	4	35.34	2	35.55	35.40	2	1,898	0.11%
2018/12/17	0	0.00	1	34.65	34.75	-1	1,854	-0.05%
2018/12/14	1	34.10	0	0.00	34.15	1	1,854	0.05%
2018/12/06	7	34.26	0	0.00	34.25	7	1,883	0.37%
2018/12/05	3	36.80	0	0.00	36.85	3	1,841	0.16%
2018/12/04	0	0.00	1	38.20	37.85	-1	1,886	-0.05%
2018/12/03	9	37.68	28	37.79	37.85	-19	1,900	-1.00%
2018/11/30	4	36.44	2	36.60	36.60	2	1,865	0.11%
2018/11/29	0	0.00	1	37.05	36.25	-1	1,842	-0.05%
2018/11/28	1	36.70	5	36.81	36.45	-4	1,795	-0.22%
2018/11/27	0	0.00	1	35.55	35.50	-1	1,735	-0.06%
2018/11/26	1	34.35	0	0.00	34.60	1	1,716	0.06%
2018/11/23	1	34.85	1	35.65	34.65	0	1,715	0.00%
2018/11/22	13	36.84	12	36.90	35.35	1	1,694	0.06%
2018/11/21	1	35.20	1	35.75	36.35	0	1,610	0.00%
2018/11/19	4	35.26	3	35.05	35.45	1	1,518	0.07%
2018/11/16	1	35.40	1	36.15	35.00	0	1,433	0.00%
2018/11/15	0	0.00	2	34.15	33.95	-2	1,356	-0.15%
2018/11/12	0	0.00	1	32.60	32.65	-1	1,349	-0.07%
2018/11/09	0	0.00	1	32.20	32.55	-1	1,364	-0.07%
2018/11/08	0	0.00	9	32.75	32.20	-9	1,373	-0.66%
2018/11/02	1	32.40	2	32.30	31.75	-1	1,459	-0.07%
2018/11/01	4	31.08	12	31.28	31.70	-8	1,544	-0.52%
2018/10/31	11	30.18	6	30.23	30.15	5	1,589	0.31%
2018/10/30	1	29.30	0	0.00	29.55	1	1,604	0.06%
2018/10/29	1	29.40	1	29.95	29.80	0	1,630	0.00%
2018/10/26	1	30.55	1	30.40	29.65	0	1,648	0.00%
2018/10/25	0	0.00	2	30.35	30.10	-2	1,655	-0.12%
2018/10/24	2	32.78	0	0.00	32.25	2	1,667	0.12%
2018/10/22	5	33.70	8	33.92	33.70	-3	1,675	-0.18%
2018/10/17	0	0.00	1	32.85	32.95	-1	1,700	-0.06%
2018/10/05	28	32.83	0	0.00	33.00	28	1,608	1.74%
2018/10/03	0	0.00	2	34.70	34.30	-2	1,573	-0.13%
2018/10/02	3	34.20	6	34.87	34.70	-3	1,569	-0.19%
2018/10/01	0	0.00	32	34.13	34.50	-32	1,556	-2.06%
2018/09/28	20	33.47	0	0.00	33.10	20	1,532	1.31%
2018/09/27	0	0.00	2	34.60	34.50	-2	1,496	-0.13%
2018/09/26	3	34.50	0	0.00	34.65	3	1,498	0.20%
2018/09/25	0	0.00	10	34.69	34.85	-10	1,500	-0.67%
2018/09/20	5	34.30	0	0.00	34.15	5	1,502	0.33%
2018/09/19	0	0.00	16	34.79	34.40	-16	1,499	-1.07%
2018/09/18	13	34.13	0	0.00	34.00	13	1,493	0.87%
2018/09/17	3	35.50	0	0.00	35.05	3	1,474	0.20%
2018/09/13	3	35.07	0	0.00	35.00	3	1,483	0.20%
2018/09/12	1	34.50	4	34.85	34.75	-3	1,492	-0.20%
2018/09/11	7	34.54	4	35.25	35.60	3	1,507	0.20%
2018/09/10	5	36.51	3	35.30	34.50	2	1,524	0.13%
2018/09/07	5	38.45	0	0.00	38.00	5	1,481	0.34%
2018/09/06	3	41.20	1	40.05	39.60	2	1,456	0.14%
2018/09/05	0	0.00	2	41.90	41.60	-2	1,417	-0.14%
2018/08/31	2	41.60	0	0.00	41.50	2	1,462	0.14%
2018/08/30	0	0.00	1	42.80	41.80	-1	1,473	-0.07%
2018/08/29	1	41.90	1	42.30	42.60	0	1,472	0.00%
2018/08/28	0	0.00	3	41.80	41.65	-3	1,483	-0.20%
2018/08/24	1	41.00	1	41.50	41.05	0	1,575	0.00%
2018/08/23	2	41.40	0	0.00	41.30	2	1,601	0.12%
2018/08/21	2	40.50	5	41.48	42.00	-3	1,641	-0.18%
2018/08/20	2	41.20	2	40.90	40.90	0	1,655	0.00%
2018/08/17	3	41.60	0	0.00	41.75	3	1,662	0.18%
2018/08/13	3	43.92	0	0.00	42.65	3	1,765	0.17%
2018/08/09	1	44.40	0	0.00	44.35	1	1,779	0.06%
2018/08/08	0	0.00	1	46.55	46.15	-1	1,763	-0.06%
2018/08/02	8	44.77	0	0.00	44.10	8	1,814	0.44%
2018/07/31	0	0.00	6	42.99	44.00	-6	1,807	-0.33%
2018/07/30	3	42.40	5	42.90	42.40	-2	1,816	-0.11%
2018/07/27	2	42.50	0	0.00	42.40	2	1,853	0.11%
2018/07/26	2	43.30	0	0.00	42.70	2	1,906	0.10%
2018/07/25	4	43.78	0	0.00	43.45	4	1,903	0.21%
2018/07/20	0	0.00	8	44.90	44.35	-8	1,921	-0.42%
2018/07/19	1	45.25	1	45.10	45.05	0	1,919	0.00%
2018/07/18	0	0.00	20	44.98	44.80	-20	1,945	-1.03%
2018/07/12	0	0.00	3	42.50	42.70	-3	1,938	-0.15%
2018/07/10	3	42.00	0	0.00	42.00	3	1,945	0.15%
2018/07/04	3	41.50	5	42.46	42.75	-2	1,945	-0.10%
2018/07/03	2	42.40	0	0.00	41.70	2	1,968	0.10%
2018/07/02	0	0.00	4	42.35	42.80	-4	1,971	-0.20%
2018/06/29	0	0.00	3	42.40	42.10	-3	1,975	-0.15%
2018/06/28	2	41.80	0	0.00	41.60	2	1,973	0.10%
2018/06/27	1	42.30	2	42.40	42.20	-1	1,984	-0.05%
2018/06/26	2	40.95	5	41.65	42.20	-3	1,996	-0.15%
2018/06/25	2	42.40	0	0.00	41.60	2	1,996	0.10%
2018/06/22	3	42.20	3	42.60	42.65	0	1,990	0.00%
2018/06/21	3	43.15	0	0.00	42.70	3	1,985	0.15%
2018/06/20	2	44.00	0	0.00	42.75	2	2,007	0.10%
2018/06/19	3	44.70	0	0.00	44.55	3	1,983	0.15%
2018/06/15	0	0.00	3	46.50	46.40	-3	1,964	-0.15%
2018/06/13	0	0.00	6	45.36	45.80	-6	1,947	-0.31%
2018/06/12	0	0.00	1	44.75	44.50	-1	1,950	-0.05%
2018/06/11	3	44.80	0	0.00	44.50	3	1,981	0.15%
2018/06/04	0	0.00	1	46.55	46.65	-1	2,044	-0.05%
2018/05/31	1	45.00	0	0.00	45.10	1	1,973	0.05%
2018/05/30	2	43.60	6	44.37	44.30	-4	1,959	-0.20%
2018/05/29	2	44.20	0	0.00	43.80	2	1,955	0.10%
2018/05/28	0	0.00	10	44.25	44.80	-10	1,949	-0.51%
2018/05/21	10	45.80	20	45.57	45.90	-10	1,897	-0.53%
2018/05/18	10	45.30	0	0.00	45.00	10	1,863	0.54%
2018/05/15	7	44.34	7	44.34	44.50	0	1,858	0.00%
2018/05/14	3	43.98	2	44.25	43.65	1	1,945	0.05%
2018/05/10	14	43.42	16	43.63	43.60	-2	1,905	-0.10%
2018/05/09	7	41.39	7	41.40	41.10	0	1,795	0.00%
2018/05/07	1	40.85	0	0.00	40.15	1	1,806	0.06%
2018/05/03	22	40.40	3	40.40	39.95	19	1,790	1.06%
2018/05/02	3	39.40	8	39.61	39.60	-5	1,903	-0.26%
2018/04/27	3	38.67	2	38.90	38.55	1	1,996	0.05%
2018/04/26	0	0.00	1	39.00	38.75	-1	2,040	-0.05%
2018/04/25	2	40.05	0	0.00	40.15	2	2,124	0.09%
2018/04/24	2	41.75	0	0.00	40.30	2	2,174	0.09%
2018/04/23	4	42.33	0	0.00	42.10	4	2,218	0.18%
2018/04/19	2	43.25	0	0.00	43.05	2	2,343	0.09%
2018/04/18	0	0.00	5	43.02	42.20	-5	2,383	-0.21%
2018/04/17	0	0.00	4	41.80	41.70	-4	2,474	-0.16%
2018/04/16	2	42.40	0	0.00	42.40	2	2,523	0.08%
2018/04/13	2	42.80	1	43.25	42.75	1	2,592	0.04%
2018/04/12	1	42.35	10	42.78	43.45	-9	2,718	-0.33%
2018/04/11	0	0.00	4	42.10	42.15	-4	2,813	-0.14%
2018/04/10	0	0.00	2	42.20	41.90	-2	2,883	-0.07%
2018/04/09	4	42.15	0	0.00	41.70	4	3,062	0.13%
2018/04/03	3	43.30	1	43.15	42.95	2	3,255	0.06%
2018/04/02	1	44.05	4	44.13	43.90	-3	3,429	-0.09%
2018/03/30	0	0.00	3	43.80	43.45	-3	4,012	-0.07%
2018/03/23	2	43.63	0	0.00	43.50	2	5,274	0.04%
2018/03/21	2	45.50	0	0.00	45.40	2	5,295	0.04%
2018/03/20	1	45.80	2	46.20	45.75	-1	5,295	-0.02%
2018/03/19	3	46.30	0	0.00	45.95	3	5,327	0.06%
2018/03/16	5	46.98	0	0.00	46.65	5	5,316	0.09%
2018/03/15	5	47.48	0	0.00	47.15	5	5,304	0.09%
2018/03/14	7	47.78	18	47.38	48.05	-11	5,282	-0.21%
2018/03/13	2	45.00	0	0.00	45.30	2	5,208	0.04%
2018/03/12	0	0.00	2	45.50	45.50	-2	5,212	-0.04%
2018/03/09	2	45.00	0	0.00	45.10	2	5,300	0.04%
2018/03/08	2	45.40	0	0.00	45.45	2	5,340	0.04%
2018/03/07	2	45.40	2	46.10	45.70	0	5,400	0.00%
2018/03/06	2	45.80	0	0.00	45.70	2	5,480	0.04%
2018/03/05	3	46.70	5	46.45	46.00	-2	5,591	-0.04%
2018/03/02	4	47.23	0	0.00	46.70	4	5,729	0.07%
2018/03/01	2	48.00	0	0.00	47.90	2	5,780	0.03%
2018/02/27	1	48.95	3	48.35	48.80	-2	5,792	-0.03%
2018/02/26	2	47.50	0	0.00	47.30	2	5,848	0.03%
2018/02/22	5	48.35	33	47.07	47.90	-28	5,921	-0.47%
2018/02/21	0	0.00	39	47.02	47.35	-39	5,932	-0.66%
2018/02/12	7	45.68	1	46.10	45.75	6	5,920	0.10%
2018/02/09	61	46.02	0	0.00	46.25	61	5,906	1.03%
2018/02/08	2	47.20	0	0.00	46.65	2	5,879	0.03%
2018/02/07	0	0.00	13	47.57	47.50	-13	5,854	-0.22%
2018/02/06	14	45.63	47	45.49	45.45	-33	5,802	-0.57%
2018/02/05	6	50.67	1	50.60	50.40	5	5,682	0.09%
2018/02/02	1	53.10	3	52.87	52.60	-2	5,639	-0.04%
2018/02/01	7	52.71	0	0.00	52.50	7	5,653	0.12%
2018/01/31	83	53.09	36	53.20	53.10	47	5,662	0.83%
2018/01/30	5	52.00	4	52.60	52.00	1	5,664	0.02%
2018/01/29	1	52.20	7	52.50	52.50	-6	5,647	-0.11%
2018/01/26	2	52.05	4	52.08	52.00	-2	5,631	-0.04%
2018/01/25	57	50.84	42	50.83	51.50	15	5,601	0.27%
2018/01/24	3	53.00	5	53.72	53.60	-2	5,447	-0.04%
2018/01/23	9	54.22	211	53.89	53.20	-202	5,431	-3.72%	大賣/鉅額交易
2018/01/22	21	55.37	13	56.01	55.50	8	5,397	0.15%
2018/01/19	9	54.94	4	55.15	54.80	5	5,567	0.09%
2018/01/18	14	56.21	35	56.99	55.80	-21	5,535	-0.38%
2018/01/17	8	56.86	3	56.80	56.50	5	5,508	0.09%
2018/01/16	8	57.30	10	57.95	58.50	-2	5,500	-0.04%
2018/01/15	6	57.47	2	57.80	57.00	4	5,450	0.07%
2018/01/12	0	0.00	3	58.50	58.50	-3	5,404	-0.06%
2018/01/11	4	57.13	0	0.00	56.70	4	5,356	0.07%
2018/01/10	4	58.95	0	0.00	58.60	4	5,262	0.08%
2018/01/09	0	0.00	20	60.27	60.20	-20	5,217	-0.38%
2018/01/08	1	59.90	4	59.95	59.10	-3	5,159	-0.06%
2018/01/05	20	63.60	20	64.00	62.10	0	5,055	0.00%
2018/01/04	1	63.90	1	63.60	63.50	0	4,963	0.00%
2018/01/03	16	63.60	13	64.50	63.40	3	4,910	0.06%
2018/01/02	46	63.01	87	61.48	63.90	-41	4,777	-0.86%