台虹 (8039)-元大-八德券商分點個股進出

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
49.30
漲跌
▲0.70
漲幅
+1.44%
成交量
678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

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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/12/02	0	0.00	50	48.91	48.60	-50	4,333	-1.15%
2024/11/26	0	0.00	51	49.94	49.80	-51	5,561	-0.92%
2024/11/20	1.1	48.27	0	0.00	47.65	1.1	8,182	0.01%
2024/11/18	0	0.00	50	48.31	48.10	-50	8,172	-0.61%
2024/11/15	0	0.00	5	49.05	49.00	-5	8,156	-0.06%
2024/11/14	2	49.35	0	0.00	48.10	2	8,169	0.02%
2024/11/12	0.2	49.03	0	0.00	48.80	0.2	8,164	0.00%
2024/11/11	0	0.00	2	49.45	49.95	-2	8,146	-0.02%
2024/11/08	0.1	51.40	0	0.00	50.30	0.1	8,133	0.00%
2024/11/07	0	0.00	1	52.30	52.30	-1	8,099	-0.01%
2024/11/06	0.1	50.80	5	51.00	50.60	-5	8,078	-0.06%
2024/11/04	0.1	52.00	2	51.60	51.50	-2	8,106	-0.02%
2024/11/01	0	0.00	50	52.05	52.20	-50	8,138	-0.61%
2024/10/30	0.1	54.00	0	0.00	53.20	0.1	8,156	0.00%
2024/10/29	0.1	54.00	0	0.00	54.30	0.1	8,176	0.00%
2024/10/28	0.1	55.30	0	0.00	54.90	0.1	8,182	0.00%
2024/10/25	2	55.70	50	55.75	55.90	-48	8,164	-0.59%
2024/10/24	0.1	56.55	50	56.39	56.10	-49.9	8,181	-0.61%
2024/10/22	0	0.00	50	58.58	57.00	-50	8,172	-0.61%
2024/10/21	0	0.00	54.3	55.97	57.90	-54.3	8,113	-0.67%
2024/10/18	0	0.00	100	55.00	54.60	-100	8,044	-1.24%
2024/10/17	0	0.00	50	55.60	55.50	-50	8,053	-0.62%
2024/10/15	0.1	54.80	150	54.79	54.30	-149.9	8,049	-1.86%	大賣/鉅額交易
2024/10/14	0.1	54.30	50	54.51	55.20	-49.9	8,045	-0.62%
2024/10/11	4	55.00	10	54.98	55.00	-6	8,024	-0.07%
2024/10/09	0.2	56.07	3	55.20	55.30	-2.9	8,011	-0.04%
2024/10/08	9	56.41	0	0.00	56.60	9	7,974	0.11%
2024/10/07	2	59.90	0	0.00	59.80	2	7,894	0.03%
2024/10/04	4.1	62.00	2.1	63.07	61.20	2	7,849	0.03%
2024/10/01	0.1	59.60	5	61.60	61.00	-5	7,691	-0.06%
2024/09/27	7	61.90	2	62.40	61.30	5	7,626	0.07%
2024/09/26	2.1	60.38	0	0.00	59.90	2.1	7,495	0.03%
2024/09/25	4	61.55	0	0.00	61.40	4	7,397	0.05%
2024/09/23	2.1	61.35	1	62.20	61.20	1.1	7,301	0.01%
2024/09/20	3	63.00	2	63.35	62.40	1	7,277	0.01%
2024/09/18	14	63.86	1	65.40	62.20	13	7,173	0.18%
2024/09/16	4	65.65	0	0.00	65.20	4	7,120	0.06%
2024/09/13	6	67.38	10	68.28	68.00	-4	7,033	-0.06%
2024/09/12	5	68.90	20	68.08	68.90	-15	6,719	-0.22%
2024/09/10	8	63.96	22	64.91	63.00	-14	6,842	-0.20%
2024/09/09	6	62.55	0	0.00	65.60	6	6,853	0.09%
2024/09/06	0	64.75	0	0.00	64.60	0	7,062	0.00%
2024/09/05	3	69.40	10	69.40	66.50	-7	7,056	-0.10%
2024/09/04	28	64.23	0	0.00	67.00	28	6,993	0.40%
2024/09/03	0	0.00	0.6	70.00	69.20	-0.6	6,974	-0.01%
2024/09/02	1	69.00	2	69.20	69.20	-1	7,021	-0.01%
2024/08/30	3	68.70	2	69.00	68.60	1	6,972	0.01%
2024/08/29	7	70.19	29	70.74	70.10	-22	6,895	-0.32%
2024/08/28	55	70.74	9.1	70.73	70.10	45.9	6,491	0.71%
2024/08/27	93.1	69.80	96.9	69.70	72.70	-3.8	5,776	-0.07%
2024/08/26	26	66.63	130.7	68.03	66.10	-104.7	4,644	-2.25%	大賣/鉅額交易
2024/08/23	3	60.17	104	62.03	62.20	-101	3,851	-2.62%	大賣/
2024/08/22	1	54.40	2.2	56.48	56.60	-1.2	3,321	-0.04%
2024/08/16	2	51.65	0	0.00	51.50	2	3,208	0.06%
2024/08/06	1	47.60	0	0.00	47.20	1	3,180	0.03%
2024/08/05	2	48.15	1	49.15	48.30	1	3,160	0.03%
2024/08/02	4	52.45	0	0.00	51.60	4	3,166	0.13%
2024/08/01	0	0.00	150	56.01	55.20	-150	3,175	-4.72%	大賣/鉅額交易
2024/07/31	0	0.00	70	55.28	54.60	-70	3,147	-2.22%
2024/07/30	0	0.00	80	54.91	55.80	-80	3,129	-2.56%
2024/07/29	0	0.00	150	55.81	55.00	-150	3,131	-4.79%	大賣/鉅額交易
2024/07/26	0	0.00	166	54.56	54.80	-166	3,127	-5.31%	大賣/鉅額交易
2024/07/23	0	55.00	0	0.00	54.40	0	3,185	0.00%
2024/07/22	0	0.00	0	59.00	58.60	0	3,192	0.00%
2024/07/19	1	60.50	0	0.00	60.30	1	3,242	0.03%
2024/07/18	0	0.00	102	61.91	62.40	-102	3,208	-3.18%	大賣/鉅額交易
2024/07/16	0	0.00	100	62.25	62.40	-100	3,146	-3.18%
2024/07/11	0	0.00	100	61.28	61.50	-100	3,087	-3.24%
2024/07/10	0	0.00	155	61.45	60.60	-155	3,059	-5.07%	大賣/鉅額交易
2024/07/09	0	0.00	51	62.29	61.30	-51	3,024	-1.69%
2024/07/08	15	64.33	10	64.20	63.10	5	2,949	0.17%
2024/07/05	10	61.70	12.6	62.04	62.50	-2.6	2,839	-0.09%
2024/07/04	1	59.10	0	0.00	59.10	1	2,695	0.04%
2024/07/02	0	0.00	201	58.00	58.00	-201	2,658	-7.56%	大賣/鉅額交易
2024/06/28	0	0.00	24	58.38	58.20	-24	2,628	-0.91%
2024/06/27	0.1	57.70	0	0.00	57.80	0.1	2,613	0.00%
2024/06/26	0	58.70	461	59.04	58.50	-461	2,591	-17.79%	大賣/鉅額交易
2024/06/25	9.1	56.88	0	0.00	57.70	9.1	2,543	0.36%
2024/06/24	0.3	58.42	0	0.00	58.50	0.3	2,501	0.01%
2024/06/21	10.1	59.54	249	59.92	58.30	-238.9	2,453	-9.74%	大賣/鉅額交易
2024/06/20	3	59.00	250	59.16	58.80	-247	2,288	-10.79%	大賣/鉅額交易
2024/06/19	0	0.00	482	58.68	58.30	-482	2,193	-21.97%	大賣/鉅額交易
2024/06/18	10.5	58.55	60	58.67	57.70	-49.5	2,096	-2.36%
2024/06/17	2.1	58.90	155	59.00	58.60	-153	2,026	-7.55%	大賣/鉅額交易
2024/06/14	6	58.38	0	0.00	57.60	6	1,828	0.33%
2024/06/13	2	58.30	584	58.57	58.90	-582	1,751	-33.22%	大賣/鉅額交易
2024/06/12	5	56.24	459	56.33	56.70	-454	1,502	-30.22%	大賣/鉅額交易
2024/06/11	0	0.00	2	55.00	55.00	-2	1,423	-0.14%
2024/06/07	0	0.00	1	55.60	54.00	-1	1,392	-0.07%
2024/06/06	3	54.03	117	55.26	53.80	-114	1,332	-8.55%	大賣/鉅額交易
2024/05/22	0	0.00	117	53.44	53.90	-117	1,149	-10.18%	大賣/鉅額交易
2024/05/03	0	0.00	56	51.52	50.80	-56	959	-5.84%
2024/04/30	0	0.00	10	51.31	51.50	-10	949	-1.05%
2024/04/29	0	0.00	14	52.19	52.50	-14	932	-1.50%
2024/04/26	1	50.00	0	0.00	49.65	1	857	0.12%
2024/04/25	0	0.00	29	50.15	50.50	-29	828	-3.50%
2024/04/19	3	47.45	1	48.00	47.00	2	764	0.26%
2024/04/11	0	0.00	0.1	47.90	48.05	-0.1	834	-0.01%
2024/04/08	0	0.00	100	47.60	47.60	-100	864	-11.57%
2024/04/03	0	0.00	51	46.80	46.80	-51	893	-5.71%
2024/04/02	0	0.00	1	46.60	46.60	-1	984	-0.10%
2024/04/01	0	0.00	50	46.15	46.30	-50	1,209	-4.13%
2024/03/28	0	0.00	51	46.52	46.60	-51	1,371	-3.72%
2024/03/27	0	0.00	51	45.69	46.15	-51	1,362	-3.74%
2024/03/26	0	0.00	1	46.15	45.50	-1	1,356	-0.07%
2024/03/25	0	0.00	35	46.05	46.05	-35	1,353	-2.59%
2024/03/21	1	46.20	0	0.00	45.80	1	1,350	0.07%
2024/03/20	0	0.00	1	45.70	45.95	-1	1,353	-0.07%
2024/03/18	0	0.00	5	45.85	45.45	-5	1,357	-0.37%
2024/03/13	0	0.00	10	45.75	45.80	-10	1,350	-0.74%
2024/03/07	0.1	46.00	0	0.00	45.60	0.1	1,331	0.00%
2024/02/23	23	46.77	0	0.00	46.50	23	1,250	1.84%
2024/02/19	80	49.04	0	0.00	49.15	80	1,173	6.82%
2024/01/24	0	0.00	1	48.95	48.45	-1	1,097	-0.09%
2024/01/09	0	0.00	4	46.90	47.00	-4	975	-0.41%
2024/01/05	1	46.85	0	0.00	46.35	1	922	0.11%
2023/12/29	1	49.15	0	0.00	49.05	1	824	0.12%
2023/12/28	1	49.35	2	50.00	49.90	-1	779	-0.13%
2023/12/27	4	49.28	5.2	49.71	50.80	-1.2	683	-0.17%
2023/12/26	13	48.08	14	47.49	47.10	-1	453	-0.23%
2023/12/25	0	0.00	1	44.25	45.00	-1	309	-0.32%
2023/10/24	1	41.20	0	0.00	41.05	1	399	0.25%
2023/10/16	0	0.00	2	42.75	42.65	-2	379	-0.53%
2023/09/08	1	44.10	0	0.00	44.00	1	350	0.29%
2023/09/05	1	44.00	0	0.00	44.20	1	328	0.30%
2023/09/01	0	0.00	1	44.00	43.75	-1	319	-0.31%
2023/08/31	0	0.00	2	43.75	43.80	-2	320	-0.62%
2023/08/10	0	0.00	1	42.50	42.45	-1	241	-0.41%
2023/08/04	4	42.00	0	0.00	42.00	4	223	1.79%
2023/06/16	3	44.43	20	44.20	44.20	-17	165	-10.27%
2023/06/15	16	43.40	5	42.95	43.75	11	159	6.88%
2023/06/14	6	42.84	0	0.00	42.75	6	156	3.83%
2023/04/13	0	0.00	1	42.60	42.60	-1	133	-0.75%
2023/03/14	0	0.00	1	42.50	42.60	-1	134	-0.74%
2023/03/08	0	0.00	1	42.95	43.85	-1	118	-0.85%
2023/02/08	0	0.00	1.2	42.17	42.45	-1.2	132	-0.90%
2022/12/29	1	40.45	0	0.00	40.80	1	211	0.47%
2022/12/27	1	40.95	0	0.00	40.95	1	210	0.48%
2022/12/07	2	41.60	0	0.00	41.55	2	222	0.90%
2022/12/05	2	42.80	0	0.00	42.90	2	225	0.89%
2022/11/07	0	0.00	1	41.25	41.30	-1	231	-0.43%
2022/11/02	1	41.70	0	0.00	40.80	1	230	0.43%
2022/08/18	0	0.00	40	41.60	41.60	-40	256	-15.58%
2022/08/16	0	0.00	40	41.40	41.40	-40	261	-15.31%
2022/08/01	0	0.00	40	41.35	41.35	-40	278	-14.35%
2022/07/28	0	0.00	50	41.20	41.20	-50	276	-18.06%
2022/07/26	0	0.00	40	40.35	40.35	-40	268	-14.88%
2022/07/22	0	0.00	50	40.85	40.85	-50	268	-18.62%
2022/07/19	0	0.00	50	43.20	43.20	-50	264	-18.92%
2022/07/13	0	0.00	50	41.75	41.75	-50	246	-20.29%
2022/07/12	0	0.00	50	41.25	41.25	-50	243	-20.57%
2022/07/11	0	0.00	70	42.00	42.00	-70	244	-28.59%
2022/07/08	0	0.00	60	41.65	41.65	-60	240	-24.98%
2022/07/07	0	0.00	60	41.95	41.95	-60	237	-25.24%
2022/07/05	0	0.00	80	43.15	43.15	-80	227	-35.13%
2022/07/04	0	0.00	50	43.40	43.40	-50	219	-22.82%
2022/06/30	0	0.00	50	44.55	44.55	-50	214	-23.30%
2022/06/29	0	0.00	50	45.30	45.30	-50	215	-23.21%
2022/06/24	0	0.00	60	44.65	44.65	-60	216	-27.75%
2022/06/23	0	0.00	50	44.25	44.25	-50	228	-21.86%
2022/03/16	1	43.25	0	0.00	43.50	1	491	0.20%
2022/03/15	1	43.75	0	0.00	43.90	1	485	0.21%
2022/03/14	1	44.25	0	0.00	43.90	1	475	0.21%
2022/03/11	0	0.00	0	45.05	44.35	0	470	0.00%
2022/03/08	0	0.00	1	45.15	45.15	-1	461	-0.22%
2022/03/07	2	45.00	0	0.00	45.15	2	451	0.44%
2022/01/03	0	0.00	1	47.85	47.65	-1	462	-0.22%
2021/12/29	0	0.00	2	47.75	47.55	-2	455	-0.44%
2021/12/28	0	0.00	4	47.66	47.60	-4	454	-0.88%
2021/12/24	0	0.00	2	47.10	47.05	-2	462	-0.43%
2021/12/20	1	45.70	0	0.00	45.80	1	470	0.21%
2021/12/17	2	45.88	0	0.00	45.65	2	470	0.43%
2021/12/15	3	46.15	0	0.00	46.10	3	477	0.63%
2021/12/13	0	0.00	1	46.60	47.15	-1	480	-0.21%
2021/12/09	2	46.18	0.2	46.15	46.15	1.8	491	0.37%
2021/12/07	2	46.75	0	0.00	46.70	2	490	0.41%
2021/12/02	3	47.00	0	0.00	46.70	3	500	0.60%
2021/11/26	6	47.17	0	0.00	47.10	6	519	1.15%
2021/11/08	1	45.10	54	45.72	45.20	-53	714	-7.41%
2021/11/04	1	48.10	3	47.50	48.25	-2	705	-0.28%
2021/11/03	3	47.25	0	0.00	47.20	3	706	0.42%
2021/11/02	1	47.20	0	0.00	46.95	1	719	0.14%
2021/10/28	0	0.00	1	47.30	47.45	-1	812	-0.12%
2021/10/18	0	0.00	1	46.10	46.20	-1	1,080	-0.09%
2021/10/15	1	45.80	0	0.00	45.95	1	1,096	0.09%
2021/10/14	0	0.00	1	44.95	45.00	-1	1,124	-0.09%
2021/09/29	1	46.10	0	0.00	46.20	1	1,647	0.06%
2021/09/15	1	47.00	0	0.00	46.80	1	1,818	0.06%
2021/09/01	1	48.95	1	49.60	49.60	0	1,928	0.00%
2021/08/31	2	48.13	1	48.10	48.00	1	1,917	0.05%
2021/08/30	1	48.40	0	0.00	48.45	1	1,909	0.05%
2021/08/09	0	0.00	1	54.20	54.20	-1	1,833	-0.05%
2021/08/06	0	0.00	1	54.80	55.00	-1	1,842	-0.05%
2021/08/04	0	0.00	1	54.00	53.90	-1	1,925	-0.05%
2021/08/03	2	53.95	2	53.95	53.90	0	1,950	0.00%
2021/08/02	1	55.80	2	55.65	55.30	-1	1,928	-0.05%
2021/07/30	1	56.00	1	55.60	55.60	0	1,922	0.00%
2021/07/29	2	57.30	1	57.50	57.50	1	1,920	0.05%
2021/07/28	2	56.25	2	57.00	57.30	0	1,926	0.00%
2021/07/27	1	57.50	0	0.00	57.50	1	1,949	0.05%
2021/07/26	0	0.00	1	57.10	57.90	-1	1,983	-0.05%
2021/07/23	1	55.40	0	0.00	55.50	1	1,984	0.05%
2021/07/21	1	53.50	0	0.00	53.40	1	2,043	0.05%
2021/07/16	2	56.10	1	56.60	56.00	1	2,095	0.05%
2021/07/15	2	57.05	0	0.00	56.40	2	2,098	0.10%
2021/07/14	0	0.00	1	58.30	58.90	-1	1,918	-0.05%
2021/07/13	0	0.00	1	56.20	55.40	-1	1,794	-0.06%
2021/07/09	1	54.50	1	55.60	55.60	0	1,752	0.00%
2021/07/06	1	55.50	0	0.00	55.10	1	1,766	0.06%
2021/07/05	0	0.00	0	54.60	54.70	0	1,772	0.00%
2021/06/29	1	53.60	0	0.00	53.80	1	1,799	0.06%
2021/06/18	0	0.00	1	51.20	50.70	-1	1,753	-0.06%
2021/06/17	2	50.90	0	0.00	51.10	2	1,749	0.11%
2021/05/13	0	0.00	1	46.25	44.85	-1	1,988	-0.05%
2021/05/04	0	0.00	1	51.90	51.50	-1	1,751	-0.06%
2021/04/28	4	56.70	0	0.00	57.30	4	1,549	0.26%
2021/04/27	0	0.00	1	56.40	57.00	-1	1,527	-0.07%
2021/04/26	8	56.20	0.1	55.70	55.80	7.9	1,482	0.53%
2021/04/20	6	54.63	0	0.00	54.50	6	1,395	0.43%
2021/04/13	0	0.00	1	52.90	52.70	-1	1,401	-0.07%
2021/04/09	1	54.70	0	0.00	54.50	1	1,376	0.07%
2021/04/08	0	0.00	1	55.10	54.90	-1	1,348	-0.07%
2021/03/31	2	52.95	0	0.00	53.20	2	1,258	0.16%
2021/02/26	0	0.00	1	52.00	52.10	-1	1,193	-0.08%
2021/02/22	0	0.00	1	53.00	52.90	-1	1,248	-0.08%
2021/01/28	2	53.70	1	55.00	53.90	1	1,522	0.07%
2021/01/27	4	54.50	1.1	54.41	55.10	2.9	1,550	0.19%
2021/01/22	0	0.00	2	53.10	53.10	-2	1,636	-0.12%
2021/01/18	1	52.70	0	0.00	53.20	1	1,605	0.06%
2021/01/15	0	0.00	2	55.75	54.10	-2	1,587	-0.13%
2021/01/14	0	0.00	1	54.70	54.60	-1	1,558	-0.06%
2021/01/13	1	53.60	10	53.80	53.80	-9	1,557	-0.58%
2021/01/12	2	54.20	0	0.00	53.80	2	1,553	0.13%
2021/01/11	1	55.20	0	0.00	55.30	1	1,547	0.06%
2021/01/08	1	55.30	1	55.50	55.20	0	1,546	0.00%
2021/01/07	0	0.00	1	56.10	55.60	-1	1,538	-0.07%
2021/01/06	0	0.00	5	55.36	55.10	-5	1,514	-0.33%
2021/01/05	1	54.10	0	0.00	54.50	1	1,484	0.07%
2021/01/04	1	54.80	0	0.00	54.80	1	1,476	0.07%
2020/12/29	3	54.53	0	0.00	54.30	3	1,493	0.20%
2020/12/25	1	55.20	1	55.20	54.90	0	1,488	0.00%
2020/12/24	8	55.15	0	0.00	54.70	8	1,478	0.54%
2020/12/18	0	54.60	2	54.70	54.80	-2	1,469	-0.13%
2020/12/15	0	0.00	2	54.70	54.30	-2	1,498	-0.13%
2020/12/04	1	55.40	6.1	55.50	55.30	-5.1	1,460	-0.35%
2020/12/03	2	55.70	0	0.00	55.50	2	1,452	0.14%
2020/12/02	2	55.40	1	55.50	55.50	1	1,463	0.07%
2020/12/01	3	55.80	0	0.00	55.80	3	1,461	0.21%
2020/11/30	3	55.80	0	0.00	55.30	3	1,454	0.21%
2020/11/27	4	56.30	0	0.00	56.30	4	1,440	0.28%
2020/11/26	1	56.50	2.1	57.50	57.90	-1.1	1,393	-0.08%
2020/11/25	0	0.00	1	56.00	55.90	-1	1,359	-0.07%
2020/11/24	2	56.00	1	57.47	55.20	1	1,323	0.07%
2020/11/23	0	0.00	1	56.40	56.80	-1	1,271	-0.08%
2020/11/20	0	0.00	3	56.40	56.50	-3	1,278	-0.23%
2020/11/17	0	0.00	5	56.00	55.90	-5	1,233	-0.41%
2020/11/16	3	56.70	0	0.00	56.40	3	1,285	0.23%
2020/11/12	4	54.48	0	0.00	55.00	4	1,330	0.30%
2020/11/03	0	0.00	5	52.50	52.70	-5	1,638	-0.31%
2020/11/02	1	50.80	4	50.88	51.50	-3	1,731	-0.17%
2020/10/28	3	49.97	0	0.00	49.60	3	1,762	0.17%
2020/10/21	0	0.00	1	50.50	50.40	-1	1,883	-0.05%
2020/10/20	0	0.00	3	50.50	50.40	-3	1,945	-0.15%
2020/10/15	5	50.80	0	0.00	50.40	5	2,286	0.22%
2020/10/06	8	50.88	0	0.00	50.50	8	2,744	0.29%
2020/09/22	4	50.40	0	0.00	50.10	4	3,321	0.12%
2020/09/21	8	52.30	0	0.00	51.90	8	3,317	0.24%
2020/08/17	52	55.33	50	56.14	57.00	2	3,336	0.06%
2020/08/11	1	51.30	0	0.00	51.50	1	3,057	0.03%
2020/08/07	0	0.00	40	51.15	51.60	-40	2,997	-1.33%
2020/08/06	3	52.33	10	53.30	53.70	-7	2,945	-0.24%
2020/08/05	42	51.90	1	51.60	51.50	41	2,844	1.44%
2020/08/03	1	50.70	0	0.00	50.10	1	2,890	0.03%
2020/07/28	0	0.00	1	52.10	51.10	-1	2,907	-0.03%
2020/07/24	1	52.80	1	53.90	52.70	0	2,897	0.00%
2020/07/23	1	54.90	1	55.40	55.40	0	2,847	0.00%
2020/07/21	1	56.20	5	56.50	56.50	-4	2,727	-0.15%
2020/07/17	0	0.00	1	51.60	50.60	-1	2,475	-0.04%
2020/07/16	3	53.57	2	53.30	53.50	1	2,482	0.04%
2020/07/15	6	54.22	9	53.76	53.00	-3	2,559	-0.12%
2020/07/14	7	55.93	21	55.87	55.30	-14	2,559	-0.55%
2020/07/13	15	55.63	1	55.70	55.70	14	2,498	0.56%
2020/07/09	2	53.60	0	0.00	53.70	2	2,302	0.09%
2020/07/08	0	0.00	5	52.02	53.30	-5	2,217	-0.23%
2020/07/06	2	49.08	0	0.00	49.65	2	2,006	0.10%
2020/07/03	2	50.45	0	0.00	50.60	2	1,985	0.10%
2020/06/30	1	48.85	1	49.05	49.00	0	1,921	0.00%
2020/06/29	0	0.00	1	48.05	48.10	-1	1,900	-0.05%
2020/06/05	0	0.00	3	48.45	48.55	-3	2,298	-0.13%
2020/06/01	3	47.35	0	0.00	47.45	3	2,446	0.12%
2020/05/07	0	0.00	4.1	48.59	48.05	-4.1	3,155	-0.13%
2020/05/05	0	0.00	2	47.48	47.05	-2	3,154	-0.06%
2020/05/04	1	46.75	0	0.00	46.45	1	3,166	0.03%
2020/04/30	2	47.20	0	0.00	46.75	2	3,201	0.06%
2020/04/29	6	46.98	2	47.15	46.70	4	3,237	0.12%
2020/04/22	0	0.00	211	45.21	45.30	-211	3,348	-6.30%	大賣/鉅額交易
2020/04/21	2	46.95	0	0.00	45.10	2	3,371	0.06%
2020/04/16	0	0.00	2	45.30	45.05	-2	3,251	-0.06%
2020/04/15	0	0.00	30	45.28	45.30	-30	3,309	-0.91%
2020/04/14	0	0.00	30	44.95	45.60	-30	3,358	-0.89%
2020/04/08	1	46.35	1	45.95	46.05	0	3,789	0.00%
2020/04/07	1	43.80	1	44.95	45.55	0	3,776	0.00%
2020/03/25	2	42.25	8	42.57	42.15	-6	3,958	-0.15%
2020/03/19	2	38.73	0	0.00	35.60	2	3,858	0.05%
2020/03/17	4	40.45	4	40.95	41.00	0	3,789	0.00%
2020/03/16	4	42.90	0	0.00	42.40	4	3,815	0.10%
2020/03/13	5	42.98	5	44.53	44.30	0	3,806	0.00%
2020/03/05	0	0.00	4	52.03	51.40	-4	3,579	-0.11%
2020/03/03	3	49.47	0	0.00	51.30	3	3,653	0.08%
2020/03/02	2	47.55	3	48.05	48.15	-1	3,540	-0.03%
2020/02/27	0	0.00	31	48.42	47.00	-31	3,462	-0.90%
2020/02/26	0	0.00	1	47.45	47.30	-1	3,377	-0.03%
2020/02/20	0	0.00	4	47.25	47.30	-4	3,318	-0.12%
2020/02/17	0	0.00	2	45.93	45.60	-2	3,230	-0.06%
2020/02/14	1	45.75	0	0.00	45.20	1	3,117	0.03%
2020/02/12	7	43.83	6	43.88	44.10	1	3,025	0.03%
2020/02/10	2	41.60	3	41.25	41.70	-1	2,947	-0.03%
2020/02/06	3	43.30	0	0.00	43.15	3	2,889	0.10%
2020/02/03	4	40.93	4	42.10	42.50	0	2,790	0.00%
2020/01/31	3	45.28	0	0.00	44.90	3	2,730	0.11%
2020/01/17	0	0.00	5	49.90	50.00	-5	2,622	-0.19%
2020/01/15	1	51.70	0	0.00	50.60	1	2,574	0.04%
2020/01/13	1	52.20	0	0.00	51.80	1	2,492	0.04%
2020/01/10	5	52.20	3	52.03	52.00	2	2,466	0.08%
2020/01/06	1	50.50	6	50.95	50.50	-5	2,209	-0.23%
2020/01/03	0	0.00	1	51.70	51.40	-1	2,094	-0.05%
2019/12/31	10	47.80	0	0.00	48.00	10	1,932	0.52%
2019/12/30	20	47.15	0	0.00	47.70	20	1,901	1.05%
2019/12/25	0	0.00	2	46.75	46.70	-2	1,691	-0.12%
2019/12/18	1	46.25	1	46.00	46.00	0	1,718	0.00%
2019/12/13	2	45.95	0	0.00	46.00	2	1,702	0.12%
2019/12/12	0	0.00	5	46.55	46.55	-5	1,694	-0.29%
2019/12/11	0	0.00	5	47.05	46.95	-5	1,671	-0.30%
2019/12/10	0	0.00	1	46.40	45.50	-1	1,655	-0.06%
2019/12/09	11	45.71	0	0.00	45.05	11	1,616	0.68%
2019/12/05	7	46.04	7	46.17	46.40	0	1,587	0.00%
2019/11/28	2	43.10	10	44.64	45.35	-8	1,469	-0.54%
2019/11/19	0	0.00	46	43.67	43.85	-46	1,466	-3.14%
2019/11/18	51	44.37	0	0.00	44.35	51	1,466	3.48%
2019/11/15	0	0.00	1	45.10	44.80	-1	1,494	-0.07%
2019/11/12	0	0.00	9	43.84	44.10	-9	1,487	-0.61%
2019/11/11	0	0.00	6	43.05	43.20	-6	1,510	-0.40%
2019/11/08	0	0.00	16	43.69	43.95	-16	1,529	-1.05%
2019/11/01	0	0.00	11	43.85	44.20	-11	1,706	-0.64%
2019/10/30	0	0.00	2	43.50	43.25	-2	2,033	-0.10%
2019/10/29	0	0.00	22	43.69	43.25	-22	2,322	-0.95%
2019/10/24	0	0.00	2	43.10	43.15	-2	2,474	-0.08%
2019/10/23	4	42.65	0	0.00	42.40	4	2,505	0.16%
2019/10/21	10	42.25	0	0.00	42.05	10	2,655	0.38%
2019/10/18	48	42.00	0	0.00	42.20	48	2,691	1.78%
2019/10/08	3	41.67	1	41.20	41.20	2	2,829	0.07%
2019/10/03	10	43.40	0	0.00	43.60	10	2,808	0.36%
2019/10/02	0	0.00	1	43.45	43.35	-1	2,820	-0.04%
2019/09/27	1	43.10	0	0.00	42.55	1	2,829	0.04%
2019/09/24	4	44.60	23	44.44	44.05	-19	2,905	-0.65%
2019/09/23	16	44.99	2	44.95	44.85	14	2,876	0.49%
2019/09/19	0	0.00	5	44.25	44.30	-5	2,860	-0.17%
2019/09/18	2	44.35	0	0.00	44.25	2	2,870	0.07%
2019/09/17	5	44.70	0	0.00	44.70	5	2,876	0.17%
2019/09/12	0	0.00	4	44.73	45.55	-4	2,903	-0.14%
2019/09/09	2	43.15	5	43.25	43.10	-3	2,948	-0.10%
2019/09/06	3	43.93	2	43.98	43.85	1	2,960	0.03%
2019/09/05	4	45.06	0	0.00	45.10	4	2,949	0.14%
2019/09/02	0	0.00	21	44.50	44.95	-21	2,959	-0.71%
2019/08/30	0	0.00	4	44.30	43.60	-4	2,943	-0.14%
2019/08/29	4	43.60	2	43.50	43.60	2	2,927	0.07%
2019/08/27	2	42.90	0	0.00	42.65	2	2,938	0.07%
2019/08/22	0	0.00	1	44.00	43.45	-1	3,070	-0.03%
2019/08/21	0	0.00	1	42.20	43.00	-1	3,037	-0.03%
2019/08/20	1	41.90	0	0.00	42.05	1	3,043	0.03%
2019/08/12	0	0.00	1	42.35	42.35	-1	3,103	-0.03%
2019/08/08	1	41.65	0	0.00	41.30	1	3,127	0.03%
2019/08/06	1	40.70	0	0.00	41.05	1	3,194	0.03%
2019/08/05	2	41.53	1	41.05	41.15	1	3,210	0.03%
2019/08/02	12	42.65	4	42.20	42.15	8	3,233	0.25%
2019/08/01	24	46.09	12	45.88	44.90	12	3,228	0.37%
2019/07/31	4	48.00	6	48.12	48.50	-2	3,101	-0.06%
2019/07/30	3	47.30	3	46.75	46.75	0	2,981	0.00%
2019/07/25	2	46.55	2	47.23	47.10	0	3,429	0.00%
2019/07/23	3	44.90	3	45.57	46.90	0	3,335	0.00%
2019/07/22	2	44.70	4	44.73	44.75	-2	3,261	-0.06%
2019/07/19	5	44.18	4	44.48	44.75	1	3,225	0.03%
2019/07/18	0	0.00	1	43.80	43.15	-1	3,142	-0.03%
2019/07/16	1	42.20	2	42.80	42.45	-1	3,093	-0.03%
2019/07/12	2	42.40	0	0.00	41.90	2	3,099	0.06%
2019/07/10	1	42.15	0	0.00	42.10	1	3,119	0.03%
2019/07/05	1	40.85	1	41.25	41.30	0	3,084	0.00%
2019/06/25	0	0.00	60	41.97	41.80	-60	3,101	-1.93%
2019/06/20	0	0.00	80	42.13	42.40	-80	3,060	-2.61%
2019/06/17	1	40.45	3	40.75	41.05	-2	3,008	-0.07%
2019/06/14	0	0.00	4	40.30	40.45	-4	2,978	-0.13%
2019/06/13	3	39.70	3	40.10	39.70	0	2,959	0.00%
2019/06/12	4	39.38	47	39.15	39.45	-43	2,930	-1.47%
2019/06/11	6	39.04	6	39.27	39.00	0	2,911	0.00%
2019/06/06	10	37.50	0	0.00	37.40	10	2,864	0.35%
2019/06/05	0	0.00	2	38.45	37.80	-2	2,853	-0.07%
2019/06/04	0	0.00	80	38.08	37.95	-80	2,846	-2.81%
2019/05/31	0	0.00	1	38.70	38.65	-1	2,836	-0.04%
2019/05/30	2	38.55	1	38.60	38.80	1	2,755	0.04%
2019/05/24	1	38.20	0	0.00	38.10	1	2,690	0.04%
2019/05/23	7	38.61	6	38.86	38.50	1	2,694	0.04%
2019/05/22	4	40.38	1	40.90	40.15	3	2,786	0.11%
2019/05/21	9	39.82	12	39.99	40.80	-3	2,839	-0.11%
2019/05/20	12	41.19	89	40.80	40.85	-77	2,880	-2.67%
2019/05/17	3	42.78	1	43.85	41.70	2	2,939	0.07%
2019/05/16	3	44.05	1	44.65	43.65	2	2,886	0.07%
2019/05/15	4	45.00	4	45.26	45.55	0	2,850	0.00%
2019/05/14	5	44.15	44	44.23	45.55	-39	2,828	-1.38%
2019/05/13	1	45.85	1	46.05	45.40	0	2,759	0.00%
2019/05/10	1	45.50	20	47.23	46.70	-19	2,708	-0.70%
2019/05/09	2	46.93	3	46.75	46.95	-1	2,664	-0.04%
2019/05/06	0	0.00	20	45.90	45.55	-20	2,362	-0.85%
2019/05/03	6	46.21	15	45.05	45.85	-9	2,244	-0.40%
2019/05/02	0	0.00	3	43.08	43.25	-3	1,987	-0.15%
2019/04/26	0	0.00	5	39.70	39.70	-5	1,849	-0.27%
2019/04/25	0	0.00	20	39.95	40.30	-20	1,826	-1.10%
2019/04/22	0	0.00	25	40.65	40.60	-25	1,834	-1.36%
2019/04/19	0	0.00	1	40.20	41.15	-1	1,841	-0.05%
2019/04/17	0	0.00	2	40.40	40.50	-2	1,826	-0.11%
2019/04/16	3	40.27	3	40.37	40.10	0	1,845	0.00%
2019/04/15	0	0.00	200	40.13	40.15	-200	1,886	-10.60%	大賣/鉅額交易
2019/04/12	0	0.00	1	39.80	39.70	-1	1,928	-0.05%
2019/04/10	1	39.75	0	0.00	39.95	1	1,926	0.05%
2019/04/09	1	39.80	10	39.80	39.70	-9	1,908	-0.47%
2019/04/08	2	40.20	1	40.60	40.20	1	1,897	0.05%
2019/04/03	1	40.30	0	0.00	40.20	1	1,877	0.05%
2019/04/02	1	40.60	2	39.73	39.70	-1	1,852	-0.05%
2019/04/01	0	0.00	1	39.20	39.40	-1	1,813	-0.06%
2019/03/29	0	0.00	5	38.80	38.55	-5	1,764	-0.28%
2019/03/22	0	0.00	5	38.80	38.80	-5	1,837	-0.27%
2019/03/21	1	38.80	10	38.90	39.10	-9	1,824	-0.49%
2019/03/18	0	0.00	1	38.50	38.50	-1	1,800	-0.06%
2019/03/08	0	0.00	5	37.60	37.55	-5	2,004	-0.25%
2019/03/05	0	0.00	1	38.50	38.45	-1	2,098	-0.05%
2019/03/04	0	0.00	1	38.25	38.65	-1	2,109	-0.05%
2019/02/25	1	38.35	2	38.63	38.50	-1	2,184	-0.05%
2019/02/22	1	38.50	0	0.00	38.50	1	2,218	0.05%
2019/02/21	8	39.01	7	39.69	38.75	1	2,223	0.04%
2019/02/20	7	38.51	12	38.32	38.30	-5	2,178	-0.23%
2019/02/19	13	38.82	8	38.79	38.50	5	2,193	0.23%
2019/02/18	16	37.53	6	37.29	38.05	10	2,119	0.47%
2019/02/14	5	36.10	0	0.00	36.50	5	2,040	0.25%
2019/02/12	5	37.75	0	0.00	37.55	5	2,001	0.25%
2019/02/11	0	0.00	4	36.90	37.15	-4	1,980	-0.20%
2019/01/30	5	36.80	3	37.15	36.50	2	1,972	0.10%
2019/01/29	5	36.70	0	0.00	36.85	5	1,941	0.26%
2019/01/28	1	36.35	0	0.00	35.90	1	1,907	0.05%
2019/01/25	3	36.53	6	36.57	36.50	-3	1,907	-0.16%
2019/01/24	2	36.40	0	0.00	36.20	2	1,900	0.11%
2019/01/23	0	0.00	3	36.52	36.60	-3	1,855	-0.16%
2019/01/22	4	35.25	0	0.00	35.65	4	1,822	0.22%
2019/01/21	0	0.00	4	34.60	34.60	-4	1,798	-0.22%
2019/01/18	2	34.85	10	34.61	34.60	-8	1,841	-0.43%
2019/01/17	2	34.80	0	0.00	34.70	2	1,865	0.11%
2019/01/16	0	0.00	10	35.10	35.00	-10	1,877	-0.53%
2019/01/11	1	34.45	1	35.15	34.40	0	1,894	0.00%
2019/01/10	0	0.00	3	35.35	35.20	-3	1,884	-0.16%
2019/01/09	3	36.05	0	0.00	35.75	3	1,887	0.16%
2019/01/08	12	36.00	9	35.84	35.60	3	1,887	0.16%
2019/01/07	4	35.46	1	35.60	35.70	3	1,862	0.16%
2019/01/04	3	35.40	0	0.00	36.00	3	1,834	0.16%
2019/01/03	4	35.00	0	0.00	35.00	4	1,852	0.22%
2018/12/25	1	34.15	0	0.00	34.20	1	1,877	0.05%
2018/12/24	10	34.68	3	34.95	35.00	7	1,878	0.37%
2018/12/20	5	34.04	0	0.00	34.10	5	1,934	0.26%
2018/12/19	0	0.00	4	35.00	35.05	-4	1,912	-0.21%
2018/12/18	1	34.70	0	0.00	35.40	1	1,898	0.05%
2018/12/17	1	34.05	0	0.00	34.75	1	1,854	0.05%
2018/12/12	0	0.00	3	34.65	34.40	-3	1,877	-0.16%
2018/12/10	2	34.40	0	0.00	34.30	2	1,884	0.11%
2018/12/06	3	34.25	0	0.00	34.25	3	1,883	0.16%
2018/12/04	0	0.00	3	38.15	37.85	-3	1,886	-0.16%
2018/12/03	5	37.87	14	37.95	37.85	-9	1,900	-0.47%
2018/11/08	0	0.00	3	32.75	32.20	-3	1,373	-0.22%
2018/11/05	2	32.40	0	0.00	32.10	2	1,412	0.14%
2018/10/25	5	30.10	0	0.00	30.10	5	1,655	0.30%
2018/10/19	1	32.75	0	0.00	33.75	1	1,688	0.06%
2018/10/17	143	32.90	0	0.00	32.95	143	1,700	8.41%	大買/鉅額交易
2018/10/11	10	29.90	0	0.00	29.50	10	1,676	0.60%
2018/10/05	5	32.90	0	0.00	33.00	5	1,608	0.31%
2018/10/03	50	34.37	0	0.00	34.30	50	1,573	3.18%
2018/09/18	0	0.00	5	34.53	34.00	-5	1,493	-0.33%
2018/09/07	3	38.00	0	0.00	38.00	3	1,481	0.20%
2018/09/06	5	40.80	0	0.00	39.60	5	1,456	0.34%
2018/08/20	5	41.10	0	0.00	40.90	5	1,655	0.30%
2018/08/15	1	42.00	0	0.00	42.05	1	1,684	0.06%
2018/08/13	11	43.12	0	0.00	42.65	11	1,765	0.62%
2018/08/10	3	44.28	0	0.00	44.00	3	1,787	0.17%
2018/08/08	0	0.00	11	46.49	46.15	-11	1,763	-0.62%
2018/08/07	0	0.00	5	45.85	45.70	-5	1,701	-0.29%
2018/08/03	0	0.00	1	45.30	45.35	-1	1,723	-0.06%
2018/08/02	1	44.30	3	44.50	44.10	-2	1,814	-0.11%
2018/07/31	1	43.35	1	44.00	44.00	0	1,807	0.00%
2018/07/25	3	43.67	7	44.24	43.45	-4	1,903	-0.21%
2018/07/17	0	0.00	5	44.30	44.00	-5	1,935	-0.26%
2018/07/10	5	42.00	0	0.00	42.00	5	1,945	0.26%
2018/06/20	6	43.96	0	0.00	42.75	6	2,007	0.30%
2018/06/19	2	45.10	0	0.00	44.55	2	1,983	0.10%
2018/06/15	0	0.00	3	46.20	46.40	-3	1,964	-0.15%
2018/06/14	1	45.70	0	0.00	45.70	1	1,953	0.05%
2018/06/13	0	0.00	1	44.95	45.80	-1	1,947	-0.05%
2018/06/11	3	44.67	82	44.53	44.50	-79	1,981	-3.99%
2018/06/04	3	46.23	2	46.40	46.65	1	2,044	0.05%
2018/06/01	1	45.50	6	46.64	46.00	-5	2,014	-0.25%
2018/05/31	1	44.40	0	0.00	45.10	1	1,973	0.05%
2018/05/29	1	44.00	0	0.00	43.80	1	1,955	0.05%
2018/05/16	1	44.10	1	44.10	44.10	0	1,844	0.00%
2018/05/15	0	0.00	1	44.20	44.50	-1	1,858	-0.05%
2018/05/14	1	43.00	11	43.74	43.65	-10	1,945	-0.51%
2018/05/11	5	43.84	5	44.50	43.35	0	1,951	0.00%
2018/05/10	9	42.46	5.1	42.81	43.60	3.9	1,905	0.21%
2018/05/04	82	41.15	1	41.10	40.70	81	1,795	4.51%
2018/04/26	3	39.57	1	39.00	38.75	2	2,040	0.10%
2018/04/25	5	39.70	0	0.00	40.15	5	2,124	0.24%
2018/04/18	1	42.70	0	0.00	42.20	1	2,383	0.04%
2018/04/17	5	41.50	0	0.00	41.70	5	2,474	0.20%
2018/04/10	1	41.90	0	0.00	41.90	1	2,883	0.03%
2018/03/23	1	43.50	0	0.00	43.50	1	5,274	0.02%
2018/03/21	2	45.40	0	0.00	45.40	2	5,295	0.04%
2018/03/15	1	47.15	0	0.00	47.15	1	5,304	0.02%
2018/03/14	1	48.00	1	47.80	48.05	0	5,282	0.00%
2018/03/07	10	45.70	0	0.00	45.70	10	5,400	0.19%
2018/03/06	1	45.95	9	45.75	45.70	-8	5,480	-0.15%
2018/03/01	0	0.00	1	48.10	47.90	-1	5,780	-0.02%
2018/02/27	13	48.83	0	0.00	48.80	13	5,792	0.22%
2018/02/22	0	0.00	1	48.40	47.90	-1	5,921	-0.02%
2018/02/21	1	47.85	0	0.00	47.35	1	5,932	0.02%
2018/02/06	1	47.85	2	48.00	45.45	-1	5,802	-0.02%
2018/01/26	0	0.00	1	52.00	52.00	-1	5,631	-0.02%
2018/01/23	2	53.40	0.6	53.40	53.20	1.4	5,431	0.03%
2018/01/22	0	0.00	27	56.01	55.50	-27	5,397	-0.50%
2018/01/19	5	55.02	0	0.00	54.80	5	5,567	0.09%
2018/01/18	1	55.80	0	0.00	55.80	1	5,535	0.02%
2018/01/17	29	56.86	0	0.00	56.50	29	5,508	0.53%
2018/01/16	9	58.50	0	0.00	58.50	9	5,500	0.16%
2018/01/15	2	57.30	0	0.00	57.00	2	5,450	0.04%
2018/01/11	7	56.59	0	0.00	56.70	7	5,356	0.13%
2018/01/05	2	62.65	1	64.20	62.10	1	5,055	0.02%
2018/01/04	1	62.70	0	0.00	63.50	1	4,963	0.02%
2018/01/03	0	0.00	37	64.34	63.40	-37	4,910	-0.75%
2018/01/02	36	62.87	0	0.00	63.90	36	4,777	0.75%