台虹 (8039)-富邦-台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
47.05
漲跌
▼0.85
漲幅
-1.77%
成交量
801張
產業
上市電子零組件類股
398人加入追蹤

立即追蹤
本地時間:13:30

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

台虹 (8039)籌碼相關－富邦-台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-台南券商分點個股進出
富邦-台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
2024/04/16	3	47.50	0	0.00	47.05	3	779	0.38%
2024/04/10	0	0.00	1	48.05	48.20	-1	863	-0.12%
2024/04/09	0	0.00	1	47.95	48.00	-1	867	-0.12%
2024/04/08	2	47.55	0	0.00	47.60	2	864	0.23%
2024/04/03	3	46.45	0	0.00	46.80	3	893	0.34%
2024/04/02	0	0.00	1	46.55	46.60	-1	984	-0.10%
2024/03/27	1	45.90	2	45.90	46.15	-1	1,362	-0.07%
2024/03/19	0	0.00	1.3	45.51	45.60	-1.3	1,355	-0.10%
2024/03/18	0	0.00	1	45.35	45.45	-1	1,357	-0.07%
2024/03/14	1	46.00	0	0.00	45.80	1	1,352	0.07%
2024/03/13	0	45.95	0	0.00	45.80	0	1,350	0.00%
2024/03/12	0.1	45.54	0	0.00	45.75	0.1	1,345	0.01%
2024/03/08	0	45.83	0	0.00	45.00	0	1,343	0.00%
2024/03/07	0	46.20	0	0.00	45.60	0	1,331	0.00%
2024/03/05	2.1	45.86	0	45.85	45.75	2.1	1,309	0.16%
2024/03/04	0.2	45.62	0	0.00	45.65	0.2	1,300	0.01%
2024/03/01	0	45.60	0	0.00	45.30	0	1,288	0.00%
2024/02/29	0	0.00	0	45.65	45.60	0	1,280	0.00%
2024/02/27	0	0.00	2	45.85	45.90	-2	1,271	-0.16%
2024/02/26	0	0.00	1	46.00	46.30	-1	1,264	-0.08%
2024/02/22	0	0.00	13	46.74	46.70	-13	1,239	-1.05%
2024/02/21	1	47.00	11	47.35	47.00	-10	1,222	-0.82%
2024/02/20	2	48.95	0	0.00	49.00	2	1,182	0.17%
2024/02/19	2	48.70	0	48.95	49.15	2	1,173	0.17%
2024/02/02	0	0.00	7	47.70	47.65	-7	1,120	-0.62%
2024/01/24	1	48.50	1	49.70	48.45	0	1,097	0.00%
2024/01/23	7	48.41	0	0.00	48.40	7	1,078	0.65%
2024/01/22	0	0.00	1	47.75	47.90	-1	1,064	-0.09%
2024/01/18	1	47.95	1	47.90	47.90	0	1,057	0.00%
2024/01/17	0	0.00	14	47.10	47.55	-14	1,042	-1.34%
2024/01/16	3	47.72	0	0.00	47.70	3	1,028	0.29%
2024/01/15	1	47.75	1	47.80	47.85	0	1,022	0.00%
2024/01/12	0	0.00	1	47.25	46.95	-1	1,014	-0.10%
2024/01/11	3	46.75	0	0.00	47.75	3	1,003	0.30%
2024/01/10	3	46.62	1	46.40	46.05	2	986	0.20%
2024/01/09	0	0.00	1	47.35	47.00	-1	975	-0.10%
2024/01/08	2	46.53	1	46.15	46.05	1	941	0.11%
2024/01/04	2	46.80	1	46.60	46.30	1	898	0.11%
2024/01/03	2	48.00	0	0.00	47.90	2	864	0.23%
2024/01/02	5	48.28	1	48.40	48.50	4	849	0.47%
2023/12/28	8	49.79	2	49.75	49.90	6	779	0.77%
2023/12/27	6	49.90	9	49.89	50.80	-3	683	-0.44%
2023/12/26	1	47.60	13	47.17	47.10	-12	453	-2.64%
2023/12/25	10	45.00	6	44.01	45.00	4	309	1.29%
2023/12/22	0	0.00	1	43.50	43.25	-1	287	-0.35%
2023/12/20	0	0.00	0	43.00	42.75	0	285	0.00%
2023/12/19	1	42.90	2	42.85	42.85	-1	283	-0.35%
2023/12/08	0	0.00	8	42.80	42.65	-8	294	-2.71%
2023/12/04	10	43.00	0	0.00	43.10	10	319	3.13%
2023/11/22	0	0.00	1	42.45	42.65	-1	355	-0.28%
2023/11/17	0	0.00	1	42.10	42.05	-1	383	-0.26%
2023/11/16	0	42.10	0	0.00	42.00	0	395	0.00%
2023/11/13	0	41.90	1	41.80	41.80	-1	401	-0.25%
2023/11/10	2	41.50	0	0.00	41.65	2	404	0.49%
2023/11/09	0	42.00	0	0.00	41.75	0	409	0.00%
2023/11/08	2	41.90	0	0.00	42.00	2	412	0.49%
2023/11/06	1	42.10	1	41.85	42.10	0	417	0.00%
2023/11/03	2	41.48	1	42.00	41.65	1	423	0.24%
2023/11/02	1	41.50	0	0.00	41.30	1	422	0.24%
2023/11/01	1	40.85	1	41.10	41.05	0	418	0.00%
2023/10/31	1	41.70	0	0.00	41.55	1	404	0.25%
2023/10/26	17	42.12	15	42.19	42.10	2	404	0.49%
2023/10/20	10	41.12	1	41.40	41.15	9	391	2.30%
2023/10/19	1	41.40	1	41.60	41.50	0	388	0.00%
2023/10/18	1	41.55	1	42.05	42.05	0	386	0.00%
2023/10/05	0	0.00	1	42.60	42.90	-1	376	-0.27%
2023/10/04	1	42.30	0	0.00	42.45	1	375	0.27%
2023/09/19	4	44.05	4	44.51	44.15	0	365	0.00%
2023/09/13	4	43.88	0	0.00	43.95	4	347	1.15%
2023/08/23	0	0.00	2	43.50	43.50	-2	294	-0.68%
2023/08/22	0	0.00	4	42.73	42.80	-4	278	-1.43%
2023/08/08	0	0.00	3	43.03	42.90	-3	227	-1.32%
2023/08/02	1	42.00	0	0.00	42.10	1	223	0.45%
2023/07/27	0	0.00	2	42.90	42.55	-2	215	-0.93%
2023/07/14	0	0.00	1	42.10	42.00	-1	196	-0.51%
2023/07/13	3	41.85	0	0.00	41.70	3	194	1.54%
2023/07/06	3	43.95	0	0.00	44.10	3	187	1.60%
2023/07/05	0	0.00	1	43.70	43.80	-1	175	-0.57%
2023/06/30	0	0.00	10	43.75	43.75	-10	170	-5.85%
2023/06/19	1	44.15	0	0.00	43.65	1	166	0.60%
2023/06/16	0	0.00	1	44.50	44.20	-1	165	-0.60%
2023/06/15	4	43.48	2	43.50	43.75	2	159	1.25%
2023/06/14	0	42.40	0	0.00	42.75	0	156	0.00%
2023/06/12	1	42.40	0	0.00	42.50	1	159	0.63%
2023/06/09	1	42.50	0	0.00	42.50	1	162	0.62%
2023/06/07	0	0.00	1	42.75	42.75	-1	170	-0.59%
2023/06/06	1	42.80	0	0.00	42.70	1	173	0.58%
2023/06/05	1	42.25	0	0.00	42.25	1	172	0.58%
2023/06/02	1	42.35	5	42.30	42.25	-4	172	-2.31%
2023/05/29	1	42.25	0	0.00	42.35	1	167	0.60%
2023/05/24	1	42.40	0	0.00	42.50	1	167	0.60%
2023/05/12	2	42.10	0	0.00	42.10	2	165	1.21%
2023/05/11	1	42.25	0	0.00	42.60	1	165	0.61%
2023/05/04	5	42.32	0	0.00	42.30	5	163	3.07%
2023/04/28	5	42.61	0	0.00	42.00	5	154	3.25%
2023/04/25	0	0.00	12	41.50	41.95	-12	150	-8.00%
2023/04/12	0	42.73	0	0.00	42.60	0	135	0.00%
2023/03/29	0	42.68	0	0.00	42.50	0	137	0.00%
2023/03/15	2	42.70	0	0.00	42.70	2	136	1.46%
2023/03/14	0	42.80	0	0.00	42.60	0	134	0.00%
2023/03/08	4	43.45	0	0.00	43.85	4	118	3.39%
2023/03/07	1	42.55	0	0.00	42.65	1	108	0.92%
2023/03/06	1	42.55	0	0.00	42.60	1	106	0.93%
2023/03/01	1	42.50	0	0.00	42.55	1	108	0.92%
2023/02/24	1	42.45	0	0.00	42.70	1	109	0.91%
2023/02/23	2	42.62	0	0.00	42.60	2	109	1.83%
2023/02/16	0	41.95	0	0.00	41.95	0	125	0.00%
2023/02/13	0	0.00	1	42.05	41.75	-1	130	-0.76%
2023/02/10	1	42.00	0	0.00	41.70	1	131	0.76%
2023/01/31	1	41.80	1	41.85	41.90	0	148	0.00%
2023/01/17	0	41.35	0	0.00	41.10	0	161	0.00%
2023/01/11	0	41.40	0	0.00	41.45	0	199	0.00%
2022/11/23	0	0.00	1	42.25	42.40	-1	233	-0.43%
2022/11/18	1	42.40	1	42.05	42.20	0	239	0.00%
2022/11/14	0	0.00	1	42.00	42.30	-1	238	-0.42%
2022/11/03	0	0.00	1	41.50	41.50	-1	231	-0.43%
2022/10/26	4	40.06	4	40.26	40.00	0	221	0.00%
2022/10/21	0	38.70	0	0.00	36.90	0	211	0.00%
2022/10/20	5	37.40	5	37.80	36.90	0	211	0.00%
2022/09/26	0	0.00	5	39.50	39.50	-5	252	-1.98%
2022/09/14	0	0.00	0.1	41.85	41.75	-0.1	261	-0.03%
2022/09/13	0	0.00	0.1	41.55	41.70	-0.1	261	-0.02%
2022/08/25	0	0.00	4	41.00	41.15	-4	251	-1.59%
2022/08/09	1	40.45	0	0.00	40.50	1	281	0.35%
2022/07/28	0	0.00	0.1	40.90	41.20	-0.1	276	-0.02%
2022/07/27	0.1	40.30	0	0.00	40.45	0.1	272	0.02%
2022/07/20	0	41.00	0	0.00	40.70	0	267	0.01%
2022/07/12	0	41.70	0	0.00	41.25	0	243	0.01%
2022/07/07	0	41.85	0	0.00	41.95	0	237	0.01%
2022/07/06	2	42.33	0	0.00	41.75	2	233	0.86%
2022/07/05	0	43.52	3	42.75	43.15	-3	227	-1.30%
2022/06/30	1	44.55	0	0.00	44.55	1	214	0.47%
2022/06/22	0	44.80	0	0.00	44.40	0	225	0.00%
2022/06/13	0	0.00	0.3	45.85	45.85	-0.3	248	-0.12%
2022/06/09	0	0.00	1	46.90	46.95	-1	265	-0.38%
2022/06/08	0.3	47.05	0	0.00	46.90	0.3	275	0.11%
2022/05/23	0	0.00	0	46.90	47.00	0	345	-0.01%
2022/05/12	0	44.50	0	0.00	44.60	0	405	0.00%
2022/05/11	2	44.40	0	0.00	44.90	2	408	0.49%
2022/05/06	0	44.25	0	0.00	44.50	0	420	0.00%
2022/04/15	0	0.00	1	44.70	44.95	-1	456	-0.22%
2022/04/13	0	0.00	1	44.60	44.35	-1	460	-0.22%
2022/04/06	0	45.10	0	0.00	45.00	0	480	0.00%
2022/03/31	1	45.15	0	0.00	45.10	1	493	0.20%
2022/03/18	0	0.00	10	44.50	44.45	-10	490	-2.04%
2022/02/24	6	46.12	0	0.00	45.75	6	469	1.28%
2022/02/22	11	46.35	0	0.00	46.10	11	453	2.43%
2022/02/21	0	0.00	1	47.60	47.45	-1	434	-0.23%
2022/02/14	0	0.00	5	46.25	46.30	-5	391	-1.28%
2022/01/24	0	0.00	1	45.75	46.45	-1	445	-0.22%
2022/01/21	5	46.45	0	0.00	46.50	5	440	1.13%
2022/01/12	1	46.70	0	0.00	46.80	1	466	0.21%
2022/01/11	1	46.85	0	0.00	46.85	1	468	0.21%
2022/01/03	0	0.00	4	47.86	47.65	-4	462	-0.87%
2021/12/29	1	47.60	4	47.70	47.55	-3	455	-0.66%
2021/12/28	0	0.00	2	47.53	47.60	-2	454	-0.44%
2021/12/22	6	46.27	0	0.00	46.35	6	467	1.28%
2021/12/17	1	46.20	0	0.00	45.65	1	470	0.21%
2021/12/15	1	46.35	0	0.00	46.10	1	477	0.21%
2021/12/10	1	46.05	0	0.00	46.05	1	488	0.20%
2021/12/06	0	0.00	1	47.35	46.95	-1	489	-0.20%
2021/12/03	0	0.00	1	47.25	47.20	-1	496	-0.20%
2021/11/30	0	0.00	2	47.55	47.45	-2	506	-0.40%
2021/11/29	0	0.00	1	47.15	46.80	-1	510	-0.20%
2021/11/26	1	47.05	1	46.80	47.10	0	519	0.00%
2021/11/19	1	45.90	0	0.00	46.10	1	531	0.19%
2021/11/18	1	46.10	0	0.00	46.15	1	538	0.19%
2021/11/17	1	46.15	0	0.00	46.25	1	547	0.18%
2021/11/16	0	0.00	1	46.40	46.25	-1	572	-0.17%
2021/11/12	0	0.00	1	45.45	45.50	-1	611	-0.16%
2021/11/08	3	45.27	0	0.00	45.20	3	714	0.42%
2021/11/02	0	0.00	5	47.30	46.95	-5	719	-0.69%
2021/11/01	6	47.63	0	0.00	47.45	6	734	0.82%
2021/10/29	1	47.60	1	47.60	47.65	0	754	0.00%
2021/10/28	0	0.00	2	47.85	47.45	-2	812	-0.25%
2021/10/21	0	0.00	1	47.55	47.30	-1	980	-0.10%
2021/10/19	0	0.00	2	46.73	46.70	-2	1,064	-0.19%
2021/10/15	2	45.65	5	45.85	45.95	-3	1,096	-0.27%
2021/10/12	1	45.50	0	0.00	45.50	1	1,187	0.08%
2021/10/01	4	45.15	0	0.00	44.95	4	1,620	0.25%
2021/09/24	1	47.10	0	0.00	47.05	1	1,718	0.06%
2021/09/23	1	46.90	0	0.00	46.80	1	1,735	0.06%
2021/09/22	1	46.75	0	0.00	46.40	1	1,756	0.06%
2021/09/14	1	47.20	0	0.00	47.85	1	1,833	0.05%
2021/09/09	1	46.70	0	0.00	47.20	1	1,874	0.05%
2021/09/08	1	47.00	0	0.00	46.70	1	1,901	0.05%
2021/09/01	0	0.00	2	49.40	49.60	-2	1,928	-0.10%
2021/08/26	0	0.00	0	48.50	47.95	0	1,917	0.00%
2021/08/23	1	47.25	0	0.00	47.20	1	1,924	0.05%
2021/08/20	0	0.00	0.1	46.70	46.45	-0.1	1,924	-0.01%
2021/08/18	0	0.00	2	47.75	49.00	-2	1,895	-0.11%
2021/08/17	0	0.00	0.3	48.20	47.95	-0.3	1,882	-0.01%
2021/08/16	0	0.00	3	47.90	49.10	-3	1,862	-0.16%
2021/08/13	0.1	50.00	2	50.40	49.20	-1.9	1,846	-0.10%
2021/08/12	2	52.65	1	52.70	52.80	1	1,831	0.05%
2021/08/11	5	53.20	0	53.20	53.00	5	1,811	0.27%
2021/08/10	4.1	53.44	0	0.00	53.70	4.1	1,811	0.23%
2021/08/09	0	55.50	0	0.00	54.20	0	1,833	0.00%
2021/08/03	3	54.03	3	54.10	53.90	0	1,950	0.00%
2021/07/29	2.1	57.03	1	57.60	57.50	1.1	1,920	0.06%
2021/07/28	1	54.90	8	55.83	57.30	-7	1,926	-0.36%
2021/07/27	10.1	57.36	1	56.90	57.50	9.1	1,949	0.47%
2021/07/26	1	58.50	7	57.93	57.90	-6	1,983	-0.30%
2021/07/23	1	55.50	1	55.50	55.50	0	1,984	0.00%
2021/07/21	1	53.40	0	0.00	53.40	1	2,043	0.05%
2021/07/20	1	53.90	1	54.10	53.60	0	2,095	0.00%
2021/07/19	1	55.50	0	0.00	55.00	1	2,088	0.05%
2021/07/16	7	56.79	2.1	56.28	56.00	4.9	2,095	0.23%
2021/07/15	16.1	58.43	22	57.58	56.40	-5.9	2,098	-0.28%
2021/07/14	13	58.38	9	56.73	58.90	4	1,918	0.21%
2021/07/12	0	0.00	1	56.70	55.70	-1	1,770	-0.06%
2021/07/09	1	55.40	0	0.00	55.60	1	1,752	0.06%
2021/07/08	1	55.00	1	55.20	55.20	0	1,756	0.00%
2021/06/29	0	0.00	3	53.70	53.80	-3	1,799	-0.17%
2021/06/28	0	53.50	0	0.00	53.50	0	1,819	0.00%
2021/06/25	0	0.00	3	52.90	52.70	-3	1,812	-0.17%
2021/06/24	1	52.50	1	53.00	52.40	0	1,811	0.00%
2021/06/23	0	0.00	2	51.95	52.00	-2	1,781	-0.11%
2021/06/21	0	0.00	4	50.05	49.90	-4	1,745	-0.23%
2021/06/18	0	0.00	3	51.00	50.70	-3	1,753	-0.17%
2021/06/15	1	50.50	0	0.00	50.30	1	1,739	0.06%
2021/06/08	0	0.00	3	48.15	48.30	-3	1,767	-0.17%
2021/06/07	4	47.53	0	0.00	47.45	4	1,802	0.22%
2021/06/03	2	48.20	0	0.00	48.15	2	1,858	0.11%
2021/06/02	5	48.62	0	0.00	48.50	5	1,899	0.26%
2021/05/31	5	48.57	0	0.00	48.70	5	1,946	0.26%
2021/05/28	4	47.34	4	47.43	47.50	0	1,945	0.00%
2021/05/27	1	46.60	0	0.00	47.10	1	1,963	0.05%
2021/05/25	3	46.93	1	47.20	46.75	2	2,026	0.10%
2021/05/21	1	46.10	0	0.00	45.85	1	2,033	0.05%
2021/05/20	0	0.00	1	46.15	45.20	-1	2,047	-0.05%
2021/05/19	8	45.93	0	0.00	45.50	8	2,050	0.39%
2021/05/17	1	44.90	0	0.00	43.80	1	2,032	0.05%
2021/05/14	5	46.82	1	46.35	46.25	4	2,004	0.20%
2021/05/13	10	45.98	0	0.00	44.85	10	1,988	0.50%
2021/05/12	28	47.08	4	46.96	45.75	24	1,925	1.25%
2021/05/11	1	49.55	6	48.29	48.15	-5	1,886	-0.27%
2021/05/10	23	50.39	0	0.00	50.10	23	1,847	1.25%
2021/05/07	4	50.85	0	0.00	51.00	4	1,824	0.22%
2021/05/06	7	50.56	0	0.00	50.40	7	1,809	0.39%
2021/05/05	7	51.04	0	0.00	50.70	7	1,787	0.39%
2021/05/04	7	51.93	0	0.00	51.50	7	1,751	0.40%
2021/05/03	8	54.19	5	53.90	53.20	3	1,696	0.18%
2021/04/29	2	57.60	0	0.00	58.00	2	1,640	0.12%
2021/04/28	0	0.00	6.1	57.12	57.30	-6.1	1,549	-0.39%
2021/04/27	0	0.00	2	56.55	57.00	-2	1,527	-0.13%
2021/04/26	3	56.13	6	56.20	55.80	-3	1,482	-0.20%
2021/04/22	3	53.97	0	0.00	53.60	3	1,456	0.21%
2021/04/21	0	0.00	2	55.20	55.20	-2	1,430	-0.14%
2021/04/20	1	54.60	5	54.82	54.50	-4	1,395	-0.28%
2021/04/19	0	0.00	3	53.17	53.30	-3	1,368	-0.22%
2021/04/15	0	0.00	2	52.50	52.50	-2	1,365	-0.15%
2021/04/14	1	52.40	1	52.50	52.30	0	1,395	0.00%
2021/04/13	1	52.70	0	0.00	52.70	1	1,401	0.07%
2021/04/12	0	0.00	1.1	53.85	53.70	-1.1	1,393	-0.08%
2021/04/09	0	0.00	1	54.40	54.50	-1	1,376	-0.07%
2021/04/08	0	0.00	6	54.55	54.90	-6	1,348	-0.44%
2021/04/06	1	52.80	0	0.00	52.80	1	1,270	0.08%
2021/04/01	0	0.00	2	53.35	53.20	-2	1,258	-0.16%
2021/03/31	2	53.00	2	52.85	53.20	0	1,258	0.00%
2021/03/29	0	0.00	1	52.50	52.00	-1	1,245	-0.08%
2021/03/26	1	52.00	9	52.00	52.20	-8	1,236	-0.65%
2021/03/24	3	52.40	1	53.00	52.20	2	1,248	0.16%
2021/03/18	0	0.00	13	52.70	52.60	-13	1,225	-1.06%
2021/03/16	1	52.00	0	0.00	52.30	1	1,235	0.08%
2021/03/12	0	0.00	1	52.50	52.40	-1	1,233	-0.08%
2021/03/11	0	0.00	1	51.20	51.00	-1	1,220	-0.08%
2021/03/10	2	50.00	3	50.60	50.30	-1	1,194	-0.08%
2021/03/09	2	50.05	6	50.20	50.40	-4	1,179	-0.34%
2021/03/08	1	51.20	0	0.00	51.00	1	1,154	0.09%
2021/03/05	4	51.83	0	0.00	51.50	4	1,130	0.35%
2021/03/03	2	52.10	0	0.00	52.50	2	1,144	0.17%
2021/03/02	12	51.78	0	0.00	51.80	12	1,178	1.02%
2021/02/26	3	52.07	2	52.20	52.10	1	1,193	0.08%
2021/02/25	1	54.20	0	0.00	52.90	1	1,242	0.08%
2021/02/24	0	0.00	2	52.80	53.30	-2	1,217	-0.16%
2021/02/23	2	52.30	1	53.00	52.90	1	1,231	0.08%
2021/02/22	0	0.00	2	53.00	52.90	-2	1,248	-0.16%
2021/02/19	3	52.27	1	52.50	52.60	2	1,266	0.16%
2021/02/17	0	0.00	1	53.20	52.50	-1	1,350	-0.07%
2021/02/03	1	51.40	0	0.00	51.40	1	1,462	0.07%
2021/02/01	1	51.20	0	0.00	51.00	1	1,487	0.07%
2021/01/22	5	52.00	3	53.20	53.10	2	1,636	0.12%
2021/01/21	1	51.80	0	0.00	51.60	1	1,624	0.06%
2021/01/20	1	52.00	2	52.50	51.80	-1	1,626	-0.06%
2021/01/19	0	0.00	1	53.60	53.70	-1	1,610	-0.06%
2021/01/18	3	52.53	0	0.00	53.20	3	1,605	0.19%
2021/01/15	3	54.47	3	55.30	54.10	0	1,587	0.00%
2021/01/12	2	54.00	3	55.10	53.80	-1	1,553	-0.06%
2021/01/08	1	55.40	1	55.20	55.20	0	1,546	0.00%
2021/01/07	3	56.30	5	55.86	55.60	-2	1,538	-0.13%
2021/01/06	1	55.40	2	55.30	55.10	-1	1,514	-0.07%
2021/01/05	1	54.10	0	0.00	54.50	1	1,484	0.07%
2021/01/04	1	55.30	1	54.70	54.80	0	1,476	0.00%
2020/12/28	1	54.80	0	0.00	54.90	1	1,489	0.07%
2020/12/25	2	55.00	0	0.00	54.90	2	1,488	0.13%
2020/12/24	3	55.97	1	54.90	54.70	2	1,478	0.14%
2020/12/21	2	54.05	0	0.00	53.70	2	1,467	0.14%
2020/12/18	1	54.80	0	0.00	54.80	1	1,469	0.07%
2020/12/15	1	54.10	1	54.90	54.30	0	1,498	0.00%
2020/12/14	0	0.00	2	55.05	54.60	-2	1,506	-0.13%
2020/12/11	2	54.00	0	0.00	54.20	2	1,508	0.13%
2020/12/10	0	58.00	0	0.00	55.20	0	1,498	0.00%
2020/12/09	0	0.00	4	54.98	56.00	-4	1,485	-0.27%
2020/12/07	1	54.50	13	54.50	54.80	-12	1,471	-0.82%
2020/12/02	0	0.00	0.2	55.50	55.50	-0.2	1,463	-0.01%
2020/12/01	1	55.80	0	0.00	55.80	1	1,461	0.07%
2020/11/30	3	55.63	0	0.00	55.30	3	1,454	0.21%
2020/11/27	14	56.52	0	0.00	56.30	14	1,440	0.97%
2020/11/26	1	57.40	2	57.55	57.90	-1	1,393	-0.07%
2020/11/25	0	0.00	1	56.70	55.90	-1	1,359	-0.07%
2020/11/24	1	55.50	4	57.18	55.20	-3	1,323	-0.23%
2020/11/23	0	0.00	6	56.50	56.80	-6	1,271	-0.47%
2020/11/19	1	56.00	4	56.35	56.00	-3	1,261	-0.24%
2020/11/18	3	55.83	0	0.00	55.50	3	1,245	0.24%
2020/11/17	12	55.92	1	56.20	55.90	11	1,233	0.89%
2020/11/16	2	56.00	14	56.62	56.40	-12	1,285	-0.93%
2020/11/13	1	54.20	0	0.00	54.90	1	1,269	0.08%
2020/11/12	10	54.83	3	55.83	55.00	7	1,330	0.53%
2020/11/11	6	54.43	8	54.78	55.30	-2	1,417	-0.14%
2020/11/09	0	0.00	10	53.95	54.00	-10	1,473	-0.68%
2020/11/06	1	54.30	0	0.00	54.10	1	1,532	0.07%
2020/11/05	0	0.00	7	54.00	54.10	-7	1,566	-0.45%
2020/11/04	1	52.60	7	52.91	53.40	-6	1,590	-0.38%
2020/11/03	1	52.20	7	52.27	52.70	-6	1,638	-0.37%
2020/11/02	9	51.09	3	51.03	51.50	6	1,731	0.35%
2020/10/30	2	50.80	6	50.67	50.10	-4	1,731	-0.23%
2020/10/29	1	49.05	0	0.00	49.40	1	1,718	0.06%
2020/10/26	1	50.50	0	0.00	50.50	1	1,807	0.06%
2020/10/20	0	0.00	1	50.70	50.40	-1	1,945	-0.05%
2020/10/16	0	0.00	6	49.94	49.75	-6	2,096	-0.29%
2020/10/15	1	50.50	2	50.50	50.40	-1	2,286	-0.04%
2020/10/14	2	50.30	0	0.00	50.10	2	2,390	0.08%
2020/10/13	4	50.68	0	0.00	50.70	4	2,444	0.16%
2020/10/12	0	0.00	7	50.99	50.90	-7	2,487	-0.28%
2020/10/08	0	0.00	1	51.00	51.00	-1	2,550	-0.04%
2020/10/07	10	50.90	10	50.80	50.80	0	2,624	0.00%
2020/10/06	2	50.80	2	51.00	50.50	0	2,744	0.00%
2020/09/30	10	48.35	5	48.85	49.00	5	2,937	0.17%
2020/09/28	1	48.65	0	0.00	49.00	1	3,160	0.03%
2020/09/25	1	48.50	1	48.40	48.35	0	3,229	0.00%
2020/09/22	5	50.30	1	50.80	50.10	4	3,321	0.12%
2020/09/18	1	52.00	0	0.00	51.80	1	3,331	0.03%
2020/09/17	0	0.00	2	52.10	52.20	-2	3,342	-0.06%
2020/09/15	0	0.00	1	51.60	51.80	-1	3,358	-0.03%
2020/09/14	0	0.00	3	50.80	51.30	-3	3,379	-0.09%
2020/09/07	1	51.00	0	0.00	50.20	1	3,419	0.03%
2020/09/04	9	50.94	2	51.10	51.40	7	3,410	0.21%
2020/09/03	2	52.10	1	52.00	52.00	1	3,417	0.03%
2020/08/31	1	51.90	0	0.00	51.60	1	3,522	0.03%
2020/08/28	2	51.50	0	0.00	52.10	2	3,522	0.06%
2020/08/27	2	52.00	0	0.00	51.90	2	3,533	0.06%
2020/08/26	0	0.00	4	53.38	53.40	-4	3,529	-0.11%
2020/08/25	0	0.00	3	53.00	52.10	-3	3,516	-0.09%
2020/08/24	13	51.72	2	52.10	52.20	11	3,516	0.31%
2020/08/21	1	51.80	1	52.30	52.00	0	3,520	0.00%
2020/08/20	11	50.90	5	52.14	50.50	6	3,527	0.17%
2020/08/19	5	54.80	2	56.00	53.90	3	3,463	0.09%
2020/08/18	12	55.88	7	55.79	56.70	5	3,414	0.15%
2020/08/17	0	0.00	10	56.42	57.00	-10	3,336	-0.30%
2020/08/14	1	54.50	3	54.67	54.70	-2	3,213	-0.06%
2020/08/13	2	53.70	8	54.09	54.30	-6	3,181	-0.19%
2020/08/12	1	50.80	6	52.95	53.50	-5	3,112	-0.16%
2020/08/11	0	0.00	13	51.72	51.50	-13	3,057	-0.43%
2020/08/07	11	51.71	1	52.00	51.60	10	2,997	0.33%
2020/08/06	2	53.70	9	53.87	53.70	-7	2,945	-0.24%
2020/08/05	0	0.00	5	51.50	51.50	-5	2,844	-0.18%
2020/08/04	5	50.50	0	0.00	51.20	5	2,873	0.17%
2020/07/31	2	51.70	4	50.75	51.30	-2	2,899	-0.07%
2020/07/30	13	51.68	0	0.00	50.70	13	2,892	0.45%
2020/07/29	4	51.45	0	0.00	51.40	4	2,908	0.14%
2020/07/28	13	52.33	1	51.80	51.10	12	2,907	0.41%
2020/07/27	5	52.90	0	0.00	52.50	5	2,887	0.17%
2020/07/24	5	54.60	4.1	53.26	52.70	0.9	2,897	0.03%
2020/07/23	10	55.00	0	0.00	55.40	10	2,847	0.35%
2020/07/22	16	56.71	12	56.81	56.30	4	2,817	0.14%
2020/07/21	4.1	55.64	15	55.71	56.50	-10.9	2,727	-0.40%
2020/07/20	1	53.90	2	53.95	53.50	-1	2,554	-0.04%
2020/07/16	9	52.87	9	52.81	53.50	0	2,482	0.00%
2020/07/15	17	52.88	0	0.00	53.00	17	2,559	0.66%
2020/07/14	12	55.74	6	55.00	55.30	6	2,559	0.23%
2020/07/13	1	55.60	6.3	55.68	55.70	-5.3	2,498	-0.21%
2020/07/10	6	54.02	23	53.63	53.90	-17	2,402	-0.71%
2020/07/09	1	53.70	8	53.39	53.70	-7	2,302	-0.30%
2020/07/08	5	53.22	4	51.85	53.30	1	2,217	0.05%
2020/07/07	6	49.37	6.3	50.25	49.00	-0.3	2,049	-0.01%
2020/07/06	13	48.45	2	48.95	49.65	11	2,006	0.55%
2020/07/03	2.3	50.46	7	50.19	50.60	-4.7	1,985	-0.24%
2020/07/02	1	49.75	0	0.00	49.75	1	1,963	0.05%
2020/07/01	2	48.98	0	0.00	48.90	2	1,941	0.10%
2020/06/30	0	0.00	14	48.84	49.00	-14	1,921	-0.73%
2020/06/29	8	47.74	11	48.06	48.10	-3	1,900	-0.16%
2020/06/24	0	0.00	1	48.10	48.10	-1	1,894	-0.05%
2020/06/23	1	48.10	0	0.00	48.00	1	1,908	0.05%
2020/06/22	0	0.00	19	48.06	48.00	-19	1,910	-0.99%
2020/06/19	1	47.15	6	47.81	47.15	-5	1,945	-0.26%
2020/06/18	3	47.63	3	47.35	47.80	0	1,949	0.00%
2020/06/17	2	46.83	1	47.15	46.60	1	1,938	0.05%
2020/06/16	0.1	46.70	1	46.85	46.70	-0.9	1,980	-0.05%
2020/06/12	2	45.50	2	45.40	45.90	0	2,102	0.00%
2020/06/11	7	46.51	0	0.00	46.45	7	2,137	0.33%
2020/06/10	2	46.45	4	46.40	47.00	-2	2,175	-0.09%
2020/06/09	2	46.53	5	46.57	46.50	-3	2,251	-0.13%
2020/06/08	1	47.00	3	47.80	46.80	-2	2,309	-0.09%
2020/06/05	0	0.00	7	48.56	48.55	-7	2,298	-0.30%
2020/06/04	0	0.00	6	47.57	47.55	-6	2,310	-0.26%
2020/06/03	5	47.32	0	0.00	47.40	5	2,368	0.21%
2020/06/02	3	47.40	1	47.55	47.25	2	2,401	0.08%
2020/06/01	1	47.50	1	47.55	47.45	0	2,446	0.00%
2020/05/29	1	47.00	0	0.00	47.00	1	2,535	0.04%
2020/05/28	6	47.47	5	46.85	46.90	1	2,648	0.04%
2020/05/27	3	47.28	8	47.86	47.75	-5	2,717	-0.18%
2020/05/26	0	0.00	1	47.20	46.95	-1	2,786	-0.04%
2020/05/25	1	46.25	1	45.80	46.55	0	2,807	0.00%
2020/05/22	10	46.30	0	0.00	46.10	10	2,820	0.35%
2020/05/21	1	46.95	0	0.00	47.15	1	2,824	0.04%
2020/05/20	2	46.60	0	0.00	46.75	2	2,857	0.07%
2020/05/19	2	46.75	1	46.90	46.70	1	2,937	0.03%
2020/05/18	2	47.25	0	0.00	46.45	2	2,944	0.07%
2020/05/15	3	47.55	0	0.00	47.55	3	3,001	0.10%
2020/05/14	2	49.20	0	0.00	48.05	2	3,098	0.06%
2020/05/13	2	48.65	2	48.78	49.70	0	3,138	0.00%
2020/05/12	2	49.08	3	49.55	48.50	-1	3,147	-0.03%
2020/05/11	18	49.78	4	50.08	49.40	14	3,181	0.44%
2020/05/08	0	0.00	6	49.04	48.90	-6	3,149	-0.19%
2020/05/07	3	48.23	9	48.68	48.05	-6	3,155	-0.19%
2020/05/05	3	47.12	1	47.95	47.05	2	3,154	0.06%
2020/05/04	1	46.50	0	0.00	46.45	1	3,166	0.03%
2020/04/30	6	46.93	10	47.20	46.75	-4	3,201	-0.12%
2020/04/29	0	0.00	4	46.96	46.70	-4	3,237	-0.12%
2020/04/28	1	45.65	3	46.45	45.90	-2	3,248	-0.06%
2020/04/27	6	45.78	0	0.00	46.05	6	3,306	0.18%
2020/04/23	0	0.00	1	45.50	45.30	-1	3,348	-0.03%
2020/04/22	1	45.45	0	0.00	45.30	1	3,348	0.03%
2020/04/21	19	46.39	1	45.10	45.10	18	3,371	0.53%
2020/04/20	3	45.78	2	46.60	47.60	1	3,343	0.03%
2020/04/17	3.1	45.71	5	46.16	45.90	-1.9	3,266	-0.06%
2020/04/15	3	45.90	10	45.41	45.30	-7	3,309	-0.21%
2020/04/14	2	45.35	2	45.65	45.60	0	3,358	0.00%
2020/04/10	1	44.70	0	0.00	45.05	1	3,558	0.03%
2020/04/09	5	45.86	1	46.00	45.30	4	3,689	0.11%
2020/04/08	9	45.88	6	46.19	46.05	3	3,789	0.08%
2020/04/07	0	0.00	1	44.00	45.55	-1	3,776	-0.03%
2020/04/01	0	0.00	1	41.90	42.00	-1	3,830	-0.03%
2020/03/31	2	41.85	0	0.00	41.90	2	3,931	0.05%
2020/03/30	0	0.00	2	41.78	42.20	-2	3,962	-0.05%
2020/03/26	1	42.30	2	41.50	42.45	-1	3,975	-0.03%
2020/03/25	5	41.82	2	42.35	42.15	3	3,958	0.08%
2020/03/24	0	0.00	5	39.44	40.60	-5	3,911	-0.13%
2020/03/23	8	36.68	0	0.00	37.70	8	3,888	0.21%
2020/03/20	4	38.35	1	38.40	38.50	3	3,885	0.08%
2020/03/19	0	0.00	1	39.70	35.60	-1	3,858	-0.03%
2020/03/18	0	0.00	1	41.20	39.55	-1	3,799	-0.03%
2020/03/17	0	0.00	1	40.60	41.00	-1	3,789	-0.03%
2020/03/16	0	0.00	3	44.80	42.40	-3	3,815	-0.08%
2020/03/13	2	42.58	3.1	43.34	44.30	-1.1	3,806	-0.03%
2020/03/12	9	47.83	6	47.05	46.90	3	3,729	0.08%
2020/03/11	3	49.90	1	50.70	49.80	2	3,679	0.05%
2020/03/10	5	49.52	4	50.09	51.40	1	3,683	0.03%
2020/03/09	7	50.54	3	50.27	49.25	4	3,629	0.11%
2020/03/06	0	0.00	4	51.85	52.20	-4	3,593	-0.11%
2020/03/05	3	51.93	9	52.23	51.40	-6	3,579	-0.17%
2020/03/04	22	51.24	11	51.54	51.80	11	3,644	0.30%
2020/03/03	5	50.12	5	50.52	51.30	0	3,653	0.00%
2020/03/02	9	47.54	11	47.74	48.15	-2	3,540	-0.06%
2020/02/27	1	48.05	2	48.08	47.00	-1	3,462	-0.03%
2020/02/26	0.1	47.20	0	0.00	47.30	0.1	3,377	0.00%
2020/02/25	2	46.75	2	46.85	47.10	0	3,358	0.00%
2020/02/24	5	47.09	6	46.87	46.90	-1	3,344	-0.03%
2020/02/21	4	47.08	0	0.00	47.00	4	3,341	0.12%
2020/02/20	7	46.63	11	46.97	47.30	-4	3,318	-0.12%
2020/02/18	3	46.12	2	46.13	45.65	1	3,287	0.03%
2020/02/17	23	46.10	9	45.84	45.60	14	3,230	0.43%
2020/02/14	1	45.30	0	0.00	45.20	1	3,117	0.03%
2020/02/12	10	43.87	13	43.92	44.10	-3	3,025	-0.10%
2020/02/11	5	43.03	7	42.87	43.10	-2	2,966	-0.07%
2020/02/07	4	42.48	1	42.90	42.50	3	2,921	0.10%
2020/02/06	9	43.16	4	43.10	43.15	5	2,889	0.17%
2020/02/05	3	42.30	0	0.00	42.70	3	2,861	0.10%
2020/02/03	3	41.50	3	42.80	42.50	0	2,790	0.00%
2020/01/31	0	0.00	1	45.20	44.90	-1	2,730	-0.04%
2020/01/30	1	45.90	7	45.91	45.90	-6	2,698	-0.22%
2020/01/20	2.2	50.95	6	50.63	51.00	-3.8	2,644	-0.14%
2020/01/17	3	50.00	1	50.50	50.00	2	2,622	0.08%
2020/01/16	5	50.28	1	50.20	50.40	4	2,585	0.15%
2020/01/15	5	50.70	0	0.00	50.60	5	2,574	0.19%
2020/01/14	2	51.70	3	51.67	52.20	-1	2,532	-0.04%
2020/01/13	0	51.80	4	51.80	51.80	-4	2,492	-0.16%
2020/01/10	1	51.40	3	51.87	52.00	-2	2,466	-0.08%
2020/01/09	1	50.80	6	51.58	51.60	-5	2,424	-0.21%
2020/01/08	3	50.07	0	0.00	51.20	3	2,356	0.13%
2020/01/07	3	49.92	10	49.69	50.80	-7	2,286	-0.31%
2020/01/06	12	51.16	4	51.93	50.50	8	2,209	0.36%
2020/01/03	1	50.90	6	51.90	51.40	-5	2,094	-0.24%
2020/01/02	2	48.80	0	0.00	50.70	2	2,034	0.10%
2019/12/31	13	47.90	11	48.00	48.00	2	1,932	0.10%
2019/12/30	5	48.06	6	47.25	47.70	-1	1,901	-0.05%
2019/12/27	7	47.07	7	46.90	48.00	0	1,842	0.00%
2019/12/26	0	0.00	16	48.03	47.00	-16	1,792	-0.89%
2019/12/25	12	46.69	1	46.60	46.70	11	1,691	0.65%
2019/12/24	1	46.65	0	0.00	46.95	1	1,676	0.06%
2019/12/20	1	45.55	3	45.60	45.80	-2	1,636	-0.12%
2019/12/19	0	0.00	1	45.60	45.55	-1	1,699	-0.06%
2019/12/17	0	0.00	1	46.00	45.95	-1	1,727	-0.06%
2019/12/16	0	0.00	1	46.35	46.35	-1	1,714	-0.06%
2019/12/13	1	46.00	0	0.00	46.00	1	1,702	0.06%
2019/12/12	1	47.00	2	47.00	46.55	-1	1,694	-0.06%
2019/12/11	0	0.00	1	46.50	46.95	-1	1,671	-0.06%
2019/12/06	0	0.00	7	45.79	45.55	-7	1,601	-0.44%
2019/12/05	7	46.18	7	46.09	46.40	0	1,587	0.00%
2019/12/03	0	0.00	1	46.00	45.65	-1	1,605	-0.06%
2019/11/29	5	45.48	7	45.55	44.85	-2	1,569	-0.13%
2019/11/28	2	45.30	3	45.28	45.35	-1	1,469	-0.07%
2019/11/25	5	42.65	5	42.40	42.20	0	1,402	0.00%
2019/11/22	0	0.00	1	42.45	42.40	-1	1,411	-0.07%
2019/11/19	1	43.90	1	43.85	43.85	0	1,466	0.00%
2019/11/18	5	44.44	0	0.00	44.35	5	1,466	0.34%
2019/11/15	7	44.41	6	44.83	44.80	1	1,494	0.07%
2019/11/07	1	43.30	0	0.00	43.55	1	1,561	0.06%
2019/11/05	2	43.80	1	43.75	43.75	1	1,606	0.06%
2019/11/01	0	0.00	1	43.00	44.20	-1	1,706	-0.06%
2019/10/28	0	0.00	6	43.98	43.50	-6	2,414	-0.25%
2019/10/25	0	0.00	6	42.98	42.90	-6	2,446	-0.25%
2019/10/23	1	42.65	0.2	42.40	42.40	0.8	2,505	0.03%
2019/10/22	5	42.25	5	42.50	42.30	0	2,559	0.00%
2019/10/21	0	0.00	5	41.99	42.05	-5	2,655	-0.19%
2019/10/18	5	42.05	0	0.00	42.20	5	2,691	0.19%
2019/10/09	1	40.60	1	40.25	41.45	0	2,840	0.00%
2019/10/08	5	41.05	4	41.00	41.20	1	2,829	0.04%
2019/10/03	2	43.15	0	0.00	43.60	2	2,808	0.07%
2019/10/02	1	43.00	1	42.90	43.35	0	2,820	0.00%
2019/10/01	0	0.00	5	43.04	42.85	-5	2,816	-0.18%
2019/09/26	2	43.90	1	44.00	44.00	1	2,823	0.04%
2019/09/25	0	0.00	3	43.70	43.80	-3	2,848	-0.11%
2019/09/24	18	45.45	3	44.72	44.05	15	2,905	0.52%
2019/09/23	5	44.20	5	44.90	44.85	0	2,876	0.00%
2019/09/19	5	44.15	0	0.00	44.30	5	2,860	0.17%
2019/09/16	3	44.95	0	0.00	45.30	3	2,895	0.10%
2019/09/12	0	0.00	6	45.34	45.55	-6	2,903	-0.21%
2019/09/09	5	43.25	0	0.00	43.10	5	2,948	0.17%
2019/09/05	3	45.00	7	44.86	45.10	-4	2,949	-0.14%
2019/09/04	5	44.39	3	44.30	44.30	2	2,935	0.07%
2019/09/03	6	44.68	6	44.28	44.30	0	2,970	0.00%
2019/09/02	2	44.38	3	44.72	44.95	-1	2,959	-0.03%
2019/08/30	2	44.15	5	43.85	43.60	-3	2,943	-0.10%
2019/08/29	1	42.95	15	43.29	43.60	-14	2,927	-0.48%
2019/08/27	6	43.23	5	42.80	42.65	1	2,938	0.03%
2019/08/22	1	43.70	6	43.69	43.45	-5	3,070	-0.16%
2019/08/21	5	42.50	0	0.00	43.00	5	3,037	0.16%
2019/08/20	1	42.55	1	41.90	42.05	0	3,043	0.00%
2019/08/19	5	42.31	0	0.00	42.50	5	3,018	0.17%
2019/08/16	0	0.00	1	42.00	41.90	-1	3,024	-0.03%
2019/08/15	2	41.75	142	41.66	41.70	-140	3,031	-4.62%	大賣/鉅額交易
2019/08/13	9	42.55	5	42.32	42.60	4	3,063	0.13%
2019/08/12	3	41.88	0	0.00	42.35	3	3,103	0.10%
2019/08/08	1	41.70	1	41.85	41.30	0	3,127	0.00%
2019/08/07	1	41.70	1	41.50	41.35	0	3,129	0.00%
2019/08/06	15	40.44	0	0.00	41.05	15	3,194	0.47%
2019/08/05	5	41.50	14	41.27	41.15	-9	3,210	-0.28%
2019/08/02	2	42.60	14	42.15	42.15	-12	3,233	-0.37%
2019/08/01	50	45.41	37	45.15	44.90	13	3,228	0.40%
2019/07/31	155	48.09	100	48.26	48.50	55	3,101	1.77%	大買/
2019/07/30	1	46.75	10	46.77	46.75	-9	2,981	-0.30%
2019/07/29	33	45.53	74	45.60	45.55	-41	3,047	-1.35%
2019/07/26	0	0.00	2	47.05	46.95	-2	3,298	-0.06%
2019/07/24	13	46.55	25	46.65	46.45	-12	3,392	-0.35%
2019/07/23	29	45.62	15	46.49	46.90	14	3,335	0.42%
2019/07/22	2	44.63	8	44.46	44.75	-6	3,261	-0.18%
2019/07/19	65	44.30	2	44.45	44.75	63	3,225	1.95%
2019/07/18	75	43.40	8	43.79	43.15	67	3,142	2.13%
2019/07/12	1	42.35	1	42.00	41.90	0	3,099	0.00%
2019/07/11	2	41.73	0	0.00	42.00	2	3,106	0.06%
2019/07/10	2	41.20	4	41.43	42.10	-2	3,119	-0.06%
2019/07/08	1	40.70	0	0.00	40.50	1	3,087	0.03%
2019/07/04	2	40.90	7	40.80	40.80	-5	3,099	-0.16%
2019/07/03	0	0.00	1	40.90	40.80	-1	3,097	-0.03%
2019/07/02	3	41.55	0	0.00	41.30	3	3,099	0.10%
2019/07/01	4	41.23	0	0.00	41.30	4	3,104	0.13%
2019/06/28	3	43.02	2	43.20	43.20	1	3,102	0.03%
2019/06/26	2	41.85	2	42.05	42.00	0	3,100	0.00%
2019/06/21	0	0.00	1	41.85	41.50	-1	3,086	-0.03%
2019/06/20	0	0.00	3	42.00	42.40	-3	3,060	-0.10%
2019/06/19	0	0.00	1	41.55	42.20	-1	3,052	-0.03%
2019/06/18	0	0.00	2	41.05	41.00	-2	3,025	-0.07%
2019/06/17	2	40.80	2	41.05	41.05	0	3,008	0.00%
2019/06/13	1	40.15	0	0.00	39.70	1	2,959	0.03%
2019/06/12	5	39.35	0	0.00	39.45	5	2,930	0.17%
2019/06/11	2	39.25	5	39.10	39.00	-3	2,911	-0.10%
2019/06/10	2	38.05	2	38.23	38.15	0	2,867	0.00%
2019/06/06	1	37.80	1	37.40	37.40	0	2,864	0.00%
2019/06/05	5	38.07	0	0.00	37.80	5	2,853	0.18%
2019/06/04	3	37.95	3	37.88	37.95	0	2,846	0.00%
2019/06/03	4	37.73	13	37.59	37.65	-9	2,847	-0.32%
2019/05/31	12	38.86	7	38.91	38.65	5	2,836	0.18%
2019/05/30	8	38.11	6	38.35	38.80	2	2,755	0.07%
2019/05/29	5	37.30	2	37.30	37.25	3	2,705	0.11%
2019/05/28	2	37.40	0	0.00	37.25	2	2,693	0.07%
2019/05/27	5	37.66	0	0.00	37.70	5	2,691	0.19%
2019/05/24	2	38.20	0	0.00	38.10	2	2,690	0.07%
2019/05/23	0	0.00	1	38.95	38.50	-1	2,694	-0.04%
2019/05/22	0	0.00	1	41.20	40.15	-1	2,786	-0.04%
2019/05/21	1	40.00	8	40.04	40.80	-7	2,839	-0.25%
2019/05/20	8	41.99	16	42.09	40.85	-8	2,880	-0.28%
2019/05/17	5	42.60	50	43.00	41.70	-45	2,939	-1.53%
2019/05/16	10	45.38	7	45.43	43.65	3	2,886	0.10%
2019/05/15	6	45.20	1	45.25	45.55	5	2,850	0.18%
2019/05/14	13	44.11	8	44.19	45.55	5	2,828	0.18%
2019/05/13	8	46.16	6	46.05	45.40	2	2,759	0.07%
2019/05/10	3	46.38	3	46.28	46.70	0	2,708	0.00%
2019/05/09	2	46.00	4	46.43	46.95	-2	2,664	-0.08%
2019/05/08	3	47.07	2	47.18	47.60	1	2,606	0.04%
2019/05/07	31	47.80	12	47.35	46.50	19	2,506	0.76%
2019/05/06	41	45.75	14	46.22	45.55	27	2,362	1.14%
2019/05/03	11	45.62	10	45.49	45.85	1	2,244	0.04%
2019/05/02	3	42.60	8	42.56	43.25	-5	1,987	-0.25%
2019/04/30	2	39.68	0	0.00	39.70	2	1,855	0.11%
2019/04/29	3	39.60	0	0.00	39.70	3	1,854	0.16%
2019/04/26	0	0.00	1	39.75	39.70	-1	1,849	-0.05%
2019/04/25	0	0.00	2	40.20	40.30	-2	1,826	-0.11%
2019/04/24	1	40.15	0	0.00	39.95	1	1,836	0.05%
2019/04/19	3	40.00	4	40.54	41.15	-1	1,841	-0.05%
2019/04/17	0	0.00	4	40.31	40.50	-4	1,826	-0.22%
2019/04/15	1	40.05	0	0.00	40.15	1	1,886	0.05%
2019/04/09	1	39.90	0	0.00	39.70	1	1,908	0.05%
2019/04/03	0	0.00	6	39.39	40.20	-6	1,877	-0.32%
2019/04/02	1	40.45	0	0.00	39.70	1	1,852	0.05%
2019/03/28	1	38.20	1	38.15	38.15	0	1,768	0.00%
2019/03/27	0	0.00	2	38.65	38.90	-2	1,787	-0.11%
2019/03/26	1	38.10	0	0.00	38.15	1	1,795	0.06%
2019/03/25	1	38.00	4	38.15	38.10	-3	1,840	-0.16%
2019/03/22	7	38.81	3	38.80	38.80	4	1,837	0.22%
2019/03/21	0	0.00	4	38.65	39.10	-4	1,824	-0.22%
2019/03/19	4	38.65	6	38.52	38.50	-2	1,807	-0.11%
2019/03/18	2	38.40	1	38.50	38.50	1	1,800	0.06%
2019/03/15	1	38.05	0	0.00	38.10	1	1,801	0.06%
2019/03/13	0	0.00	1	37.80	37.65	-1	1,863	-0.05%
2019/03/12	12	37.84	10	37.55	37.55	2	1,886	0.11%
2019/03/08	1	37.35	0	0.00	37.55	1	2,004	0.05%
2019/03/06	0	0.00	10	38.31	38.20	-10	2,050	-0.49%
2019/03/04	1	38.55	0	0.00	38.65	1	2,109	0.05%
2019/02/27	1	38.00	0	0.00	37.90	1	2,101	0.05%
2019/02/25	0	0.00	0.1	38.55	38.50	-0.1	2,184	0.00%
2019/02/21	9	39.50	9	39.80	38.75	0	2,223	0.00%
2019/02/20	16	38.34	10	38.35	38.30	6	2,178	0.28%
2019/02/19	1	38.40	13	38.65	38.50	-12	2,193	-0.55%
2019/02/18	21	38.05	5	38.04	38.05	16	2,119	0.75%
2019/02/15	0	0.00	1	36.40	36.40	-1	2,047	-0.05%
2019/02/14	1	36.35	0	0.00	36.50	1	2,040	0.05%
2019/02/13	0	0.00	1	37.00	37.15	-1	2,013	-0.05%
2019/02/12	1	37.50	2	37.90	37.55	-1	2,001	-0.05%
2019/01/30	3	36.60	2	37.40	36.50	1	1,972	0.05%
2019/01/29	1	36.65	1	36.60	36.85	0	1,941	0.00%
2019/01/28	8	36.08	2	35.90	35.90	6	1,907	0.31%
2019/01/25	0	0.00	1	36.40	36.50	-1	1,907	-0.05%
2019/01/24	0	0.00	5	36.60	36.20	-5	1,900	-0.26%
2019/01/21	4	34.59	0	0.00	34.60	4	1,798	0.22%
2019/01/14	0	0.00	1	34.70	34.35	-1	1,877	-0.05%
2019/01/10	5	35.15	0	0.00	35.20	5	1,884	0.27%
2019/01/09	0	0.00	55	35.91	35.75	-55	1,887	-2.91%
2019/01/08	6	35.67	10	36.05	35.60	-4	1,887	-0.21%
2019/01/07	19	35.51	12	35.73	35.70	7	1,862	0.38%
2019/01/04	0	0.00	16	35.56	36.00	-16	1,834	-0.87%
2019/01/02	2	34.45	0	0.00	34.45	2	1,844	0.11%
2018/12/26	35	34.32	8	34.10	33.80	27	1,876	1.44%
2018/12/25	10	34.00	0	0.00	34.20	10	1,877	0.53%
2018/12/21	2	33.95	0	0.00	34.75	2	1,944	0.10%
2018/12/20	3	34.35	4	34.33	34.10	-1	1,934	-0.05%
2018/12/19	4	35.33	0	0.00	35.05	4	1,912	0.21%
2018/12/18	3	35.05	2	35.30	35.40	1	1,898	0.05%
2018/12/14	0	0.00	3	34.30	34.15	-3	1,854	-0.16%
2018/12/12	5	34.40	5	34.75	34.40	0	1,877	0.00%
2018/12/10	10	34.55	0	0.00	34.30	10	1,884	0.53%
2018/12/07	5	35.19	9	35.00	34.80	-4	1,881	-0.21%
2018/12/06	19	34.78	8	35.31	34.25	11	1,883	0.58%
2018/12/05	5	36.98	16	36.85	36.85	-11	1,841	-0.60%
2018/12/04	18	38.06	5	38.23	37.85	13	1,886	0.69%
2018/12/03	10	37.71	31	37.45	37.85	-21	1,900	-1.11%
2018/11/30	20	36.53	0	0.00	36.60	20	1,865	1.07%
2018/11/29	7	36.51	5	36.75	36.25	2	1,842	0.11%
2018/11/28	3	36.47	8	36.53	36.45	-5	1,795	-0.28%
2018/11/27	7	35.45	2	34.80	35.50	5	1,735	0.29%
2018/11/22	45	36.62	29	35.74	35.35	16	1,694	0.94%
2018/11/21	0	0.00	23	35.23	36.35	-23	1,610	-1.43%
2018/11/20	1	34.95	3	35.32	35.40	-2	1,546	-0.13%
2018/11/19	40	36.62	76	36.36	35.45	-36	1,518	-2.37%
2018/11/16	20	35.41	11	36.04	35.00	9	1,433	0.63%
2018/11/15	1	33.85	0	0.00	33.95	1	1,356	0.07%
2018/11/12	1	32.20	1	32.55	32.65	0	1,349	0.00%
2018/11/07	0	0.00	1	32.25	32.35	-1	1,372	-0.07%
2018/11/06	0	0.00	10	32.30	31.85	-10	1,393	-0.72%
2018/11/02	0	0.00	6	32.05	31.75	-6	1,459	-0.41%
2018/11/01	3	31.30	0	0.00	31.70	3	1,544	0.19%
2018/10/31	0	0.00	1	30.40	30.15	-1	1,589	-0.06%
2018/10/30	5	29.38	4	29.70	29.55	1	1,604	0.06%
2018/10/29	2	29.35	2	29.90	29.80	0	1,630	0.00%
2018/10/26	3	29.57	3	29.67	29.65	0	1,648	0.00%
2018/10/25	21	31.00	0	0.00	30.10	21	1,655	1.27%
2018/10/24	6	32.98	6	32.43	32.25	0	1,667	0.00%
2018/10/22	1	33.30	1	33.85	33.70	0	1,675	0.00%
2018/10/16	1	32.45	2	32.60	32.00	-1	1,696	-0.06%
2018/10/12	5	29.81	0	0.00	30.30	5	1,691	0.30%
2018/10/11	12	29.80	0	0.00	29.50	12	1,676	0.72%
2018/10/09	30	32.63	0	0.00	32.50	30	1,613	1.86%
2018/10/08	1	33.30	0	0.00	32.60	1	1,606	0.06%
2018/10/05	2	33.10	0	0.00	33.00	2	1,608	0.12%
2018/10/04	0	0.00	1	34.20	34.30	-1	1,575	-0.06%
2018/10/02	1	34.40	2	35.00	34.70	-1	1,569	-0.06%
2018/10/01	0	0.00	3	33.53	34.50	-3	1,556	-0.19%
2018/09/28	10	33.44	4	33.55	33.10	6	1,532	0.39%
2018/09/20	0	0.00	0	34.90	34.15	0	1,502	0.00%
2018/09/19	1	34.30	4	34.54	34.40	-3	1,499	-0.20%
2018/09/18	6	34.28	2	34.50	34.00	4	1,493	0.27%
2018/09/17	1	35.15	0	0.00	35.05	1	1,474	0.07%
2018/09/14	4	35.30	0	0.00	35.70	4	1,486	0.27%
2018/09/10	3	35.00	1	36.80	34.50	2	1,524	0.13%
2018/09/07	3	36.80	0	0.00	38.00	3	1,481	0.20%
2018/09/06	0	0.00	1	39.60	39.60	-1	1,456	-0.07%
2018/08/28	4	41.80	7	41.60	41.65	-3	1,483	-0.20%
2018/08/27	0	0.00	2	41.40	41.45	-2	1,517	-0.13%
2018/08/24	3	41.05	9	41.05	41.05	-6	1,575	-0.38%
2018/08/23	2	41.65	0	0.00	41.30	2	1,601	0.12%
2018/08/22	10	42.29	0	0.00	41.65	10	1,622	0.62%
2018/08/21	0	0.00	1	42.00	42.00	-1	1,641	-0.06%
2018/08/20	7	41.81	9	41.02	40.90	-2	1,655	-0.12%
2018/08/16	1	41.20	1	42.00	41.70	0	1,670	0.00%
2018/08/15	0	42.20	0	0.00	42.05	0	1,684	0.00%
2018/08/10	4	44.78	5	44.50	44.00	-1	1,787	-0.06%
2018/08/09	0	0.00	3	44.50	44.35	-3	1,779	-0.17%
2018/08/08	3	46.47	5	46.56	46.15	-2	1,763	-0.11%
2018/08/07	7	45.99	4	45.84	45.70	3	1,701	0.18%
2018/08/06	6	45.17	2	45.10	45.10	4	1,687	0.24%
2018/08/03	1	45.25	1	45.05	45.35	0	1,723	0.00%
2018/08/02	4	44.95	0	0.00	44.10	4	1,814	0.22%
2018/08/01	0	0.00	2	44.93	44.80	-2	1,841	-0.11%
2018/07/31	2	43.10	2	43.03	44.00	0	1,807	0.00%
2018/07/30	2	42.50	3	42.50	42.40	-1	1,816	-0.06%
2018/07/27	2	42.45	0	0.00	42.40	2	1,853	0.11%
2018/07/25	1	44.55	0	0.00	43.45	1	1,903	0.05%
2018/07/20	1	44.30	0	0.00	44.35	1	1,921	0.05%
2018/07/19	1	44.90	1	45.05	45.05	0	1,919	0.00%
2018/06/29	0	0.00	1	41.95	42.10	-1	1,975	-0.05%
2018/06/28	1	41.60	0	0.00	41.60	1	1,973	0.05%
2018/06/22	2	41.80	2	43.10	42.65	0	1,990	0.00%
2018/06/21	0	0.00	5	42.50	42.70	-5	1,985	-0.25%
2018/06/20	5	43.50	5	42.85	42.75	0	2,007	0.00%
2018/06/19	7	45.76	0	0.00	44.55	7	1,983	0.35%
2018/06/15	0	0.00	2	46.70	46.40	-2	1,964	-0.10%
2018/06/07	0	0.00	7	46.16	46.05	-7	2,055	-0.34%
2018/06/04	1	46.50	2	46.58	46.65	-1	2,044	-0.05%
2018/06/01	4	45.49	8	46.27	46.00	-4	2,014	-0.20%
2018/05/31	11	45.01	3	44.35	45.10	8	1,973	0.41%
2018/05/30	0	0.00	5	44.10	44.30	-5	1,959	-0.26%
2018/05/29	4	44.13	0	0.00	43.80	4	1,955	0.20%
2018/05/25	1	44.30	0	0.00	44.30	1	1,957	0.05%
2018/05/24	0	0.00	1	45.60	45.00	-1	1,947	-0.05%
2018/05/23	3	45.47	0	0.00	44.60	3	1,941	0.15%
2018/05/22	8	46.11	7	46.37	45.65	1	1,928	0.05%
2018/05/21	5	45.84	5	46.00	45.90	0	1,897	0.00%
2018/05/18	7	45.01	7	45.21	45.00	0	1,863	0.00%
2018/05/16	4	44.78	4	44.74	44.10	0	1,844	0.00%
2018/05/15	2	44.48	2	44.65	44.50	0	1,858	0.00%
2018/05/14	5	43.82	7	43.96	43.65	-2	1,945	-0.10%
2018/05/11	2	44.23	6	43.98	43.35	-4	1,951	-0.20%
2018/05/10	8	43.10	19	43.46	43.60	-11	1,905	-0.58%
2018/05/09	2	41.38	2	41.48	41.10	0	1,795	0.00%
2018/05/07	9	40.77	0	0.00	40.15	9	1,806	0.50%
2018/05/04	3	41.30	0	0.00	40.70	3	1,795	0.17%
2018/05/03	1	40.00	16	40.83	39.95	-15	1,790	-0.84%
2018/04/27	3	38.55	0	0.00	38.55	3	1,996	0.15%
2018/04/26	3	39.33	1	39.25	38.75	2	2,040	0.10%
2018/04/25	1	40.00	0	0.00	40.15	1	2,124	0.05%
2018/04/24	6	40.47	0	0.00	40.30	6	2,174	0.28%
2018/04/23	5	42.70	0	0.00	42.10	5	2,218	0.23%
2018/04/20	1	42.90	0	0.00	42.90	1	2,282	0.04%
2018/04/18	3	42.50	0	0.00	42.20	3	2,383	0.13%
2018/04/16	1	42.55	0	0.00	42.40	1	2,523	0.04%
2018/04/13	2	43.03	0	0.00	42.75	2	2,592	0.08%
2018/04/09	2	41.90	0	0.00	41.70	2	3,062	0.07%
2018/03/30	4	43.59	5	43.75	43.45	-1	4,012	-0.02%
2018/03/29	1	43.00	0	0.00	42.90	1	4,224	0.02%
2018/03/23	2	43.30	0	0.00	43.50	2	5,274	0.04%
2018/03/22	1	45.50	5	45.81	45.30	-4	5,294	-0.08%
2018/03/21	3	45.35	0	0.00	45.40	3	5,295	0.06%
2018/03/20	3	45.83	0	0.00	45.75	3	5,295	0.06%
2018/03/19	3	46.02	0	0.00	45.95	3	5,327	0.06%
2018/03/16	1	46.90	1	47.15	46.65	0	5,316	0.00%
2018/03/14	0	0.00	5	47.14	48.05	-5	5,282	-0.09%
2018/03/13	0	0.00	2	45.35	45.30	-2	5,208	-0.04%
2018/03/12	7	45.33	6	45.50	45.50	1	5,212	0.02%
2018/03/09	2	45.20	0	0.00	45.10	2	5,300	0.04%
2018/03/08	8	45.48	0	0.00	45.45	8	5,340	0.15%
2018/03/07	0	0.00	1	45.80	45.70	-1	5,400	-0.02%
2018/02/22	2	47.00	2	47.78	47.90	0	5,921	0.00%
2018/02/08	2	48.60	2	46.60	46.65	0	5,879	0.00%
2018/02/07	0	0.00	7	46.93	47.50	-7	5,854	-0.12%
2018/02/06	11	46.31	0	0.00	45.45	11	5,802	0.19%
2018/02/05	3	50.50	0	0.00	50.40	3	5,682	0.05%
2018/02/02	1	52.30	11	52.81	52.60	-10	5,639	-0.18%
2018/02/01	7	52.60	1	52.90	52.50	6	5,653	0.11%
2018/01/31	2	53.10	4	53.43	53.10	-2	5,662	-0.04%
2018/01/30	8	51.66	8	52.18	52.00	0	5,664	0.00%
2018/01/29	12	51.54	8	52.79	52.50	4	5,647	0.07%
2018/01/25	1	52.00	2	51.40	51.50	-1	5,601	-0.02%
2018/01/24	1	53.10	2	53.65	53.60	-1	5,447	-0.02%
2018/01/23	8	54.05	1	54.60	53.20	7	5,431	0.13%
2018/01/22	1	55.50	0	0.00	55.50	1	5,397	0.02%
2018/01/19	1	55.70	0	0.00	54.80	1	5,567	0.02%
2018/01/18	1	56.00	0	0.00	55.80	1	5,535	0.02%
2018/01/17	9	56.64	9	57.42	56.50	0	5,508	0.00%
2018/01/16	6	58.40	23	56.89	58.50	-17	5,500	-0.31%
2018/01/15	2	57.00	0	0.00	57.00	2	5,450	0.04%
2018/01/12	0	0.00	2	57.95	58.50	-2	5,404	-0.04%
2018/01/11	7	57.36	5	57.60	56.70	2	5,356	0.04%
2018/01/10	2	58.45	0	0.00	58.60	2	5,262	0.04%
2018/01/09	0	0.00	4	59.60	60.20	-4	5,217	-0.08%
2018/01/08	3	60.10	29	58.78	59.10	-26	5,159	-0.50%
2018/01/05	10	63.28	9	63.44	62.10	1	5,055	0.02%
2018/01/04	4	62.90	1	63.50	63.50	3	4,963	0.06%
2018/01/03	53	64.24	47	64.01	63.40	6	4,910	0.12%
2018/01/02	209	62.99	188.2	63.12	63.90	20.8	4,777	0.44%	大買/大賣/