台虹 (8039)-元大-敦化券商分點個股進出

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
53.3
漲跌
▲0.1
漲幅
+0.19%
成交量
3,923張
產業
上市電子零組件類股
400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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/05/08	2	53.30	5	53.18	53.30	-3	1,092	-0.27%
2024/05/06	9	51.50	0	0.00	51.50	9	969	0.93%
2024/05/03	4.1	51.29	0	0.00	50.80	4.1	959	0.43%
2024/05/02	4	51.60	0	0.00	51.90	4	947	0.42%
2024/04/30	4	51.60	0	0.00	51.50	4	949	0.42%
2024/04/26	4	49.85	44	50.56	49.65	-40	857	-4.66%
2024/04/25	0	0.00	7	50.20	50.50	-7	828	-0.85%
2024/04/19	1	47.00	0	0.00	47.00	1	764	0.13%
2024/04/18	2	48.40	0	0.00	48.25	2	769	0.26%
2024/04/17	3	48.07	2	47.95	48.75	1	787	0.13%
2024/04/16	7	47.04	0	0.00	47.05	7	779	0.90%
2024/04/12	2	48.03	0	0.00	48.00	2	814	0.25%
2024/04/09	0	0.00	20	47.92	48.00	-20	867	-2.31%
2024/04/08	1	47.10	0	0.00	47.60	1	864	0.12%
2024/04/03	0	0.00	4	46.65	46.80	-4	893	-0.45%
2024/04/02	6	46.47	0	0.00	46.60	6	984	0.61%
2024/03/29	1	46.35	0	0.00	46.15	1	1,352	0.07%
2024/03/27	2.1	45.65	0	0.00	46.15	2.1	1,362	0.15%
2024/03/26	10	45.63	5	45.55	45.50	5	1,356	0.37%
2024/03/25	4	45.93	0	0.00	46.05	4	1,353	0.30%
2024/03/21	11	46.04	0	0.00	45.80	11	1,350	0.81%
2024/03/18	4	45.50	0	0.00	45.45	4	1,357	0.29%
2024/03/15	8	45.80	0	0.00	45.75	8	1,354	0.59%
2024/03/12	10	45.40	0	0.00	45.75	10	1,345	0.74%
2024/02/26	1	46.05	0	0.00	46.30	1	1,264	0.08%
2024/02/22	2	46.70	0	0.00	46.70	2	1,239	0.16%
2024/02/21	4	47.43	5	46.35	47.00	-1	1,222	-0.08%
2024/02/20	5	49.00	3	48.78	49.00	2	1,182	0.17%
2024/02/19	2	49.15	0	0.00	49.15	2	1,173	0.17%
2024/02/05	0	0.00	2	48.00	48.10	-2	1,127	-0.18%
2024/01/26	0	0.00	1	47.95	47.80	-1	1,095	-0.09%
2024/01/25	0	0.00	17	47.78	47.80	-17	1,095	-1.55%
2024/01/23	1	48.25	0	0.00	48.40	1	1,078	0.09%
2024/01/22	0	0.00	1	47.85	47.90	-1	1,064	-0.09%
2024/01/18	2	47.75	0	0.00	47.90	2	1,057	0.19%
2024/01/17	0	0.00	3	47.07	47.55	-3	1,042	-0.29%
2024/01/16	1	47.50	0	0.00	47.70	1	1,028	0.10%
2024/01/15	2	47.35	0	0.00	47.85	2	1,022	0.20%
2024/01/12	3	47.00	0	0.00	46.95	3	1,014	0.30%
2024/01/11	0	0.00	1	47.30	47.75	-1	1,003	-0.10%
2024/01/10	1	46.40	4	46.05	46.05	-3	986	-0.30%
2024/01/09	0	0.00	1	47.00	47.00	-1	975	-0.10%
2024/01/08	2	46.20	0	0.00	46.05	2	941	0.21%
2024/01/05	1	46.80	1	47.00	46.35	0	922	0.00%
2024/01/04	2	47.13	0	0.00	46.30	2	898	0.22%
2024/01/03	1	47.90	3	48.00	47.90	-2	864	-0.23%
2024/01/02	4	48.38	0	0.00	48.50	4	849	0.47%
2023/12/28	4	50.20	3	50.70	49.90	1	779	0.13%
2023/12/27	3	50.80	0	0.00	50.80	3	683	0.44%
2023/12/25	0	0.00	4	44.50	45.00	-4	309	-1.29%
2023/12/22	1	43.50	0	0.00	43.25	1	287	0.35%
2023/12/21	1	43.45	3	43.33	43.25	-2	289	-0.69%
2023/12/20	0	0.00	1	42.90	42.75	-1	285	-0.35%
2023/12/15	0	0.00	4	43.85	43.40	-4	293	-1.36%
2023/12/07	1	42.85	0	0.00	42.80	1	296	0.34%
2023/11/03	1	41.50	0	0.00	41.65	1	423	0.24%
2023/10/03	0	0.00	0.2	42.70	42.70	-0.2	372	-0.05%
2023/09/08	0	0.00	15	43.83	44.00	-15	350	-4.28%
2023/09/04	0.2	44.00	0	0.00	44.05	0.2	323	0.06%
2023/09/01	1	44.00	0	0.00	43.75	1	319	0.31%
2023/08/16	2	41.95	0	0.00	42.20	2	256	0.78%
2023/08/14	1	42.00	0	0.00	42.35	1	245	0.41%
2023/08/08	0	0.00	1	43.15	42.90	-1	227	-0.44%
2023/07/19	15	42.90	0	0.00	42.30	15	201	7.43%
2023/07/05	0	43.80	0	0.00	43.80	0	175	0.01%
2023/06/09	4	42.55	0	0.00	42.50	4	162	2.46%
2023/04/27	1	41.55	0	0.00	42.55	1	153	0.65%
2023/04/20	2	42.20	0	0.00	42.20	2	141	1.41%
2023/02/07	0	0.00	0.1	41.95	42.35	-0.1	134	-0.06%
2022/11/11	0	0.00	2	41.85	41.55	-2	230	-0.87%
2022/10/11	1	38.90	0	0.00	38.70	1	208	0.48%
2022/09/26	1	39.65	0	0.00	39.50	1	252	0.40%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/23	0	0.00	2	41.18	41.10	-2	253	-0.79%
2022/07/28	2	41.25	0	0.00	41.20	2	276	0.72%
2022/07/20	2	40.95	0	0.00	40.70	2	267	0.75%
2022/07/08	3	42.23	0	0.00	41.65	3	240	1.25%
2022/07/04	1	43.25	0	0.00	43.40	1	219	0.46%
2022/04/27	2	43.25	0	0.00	43.60	2	433	0.46%
2022/04/26	2	43.85	0	0.00	43.90	2	430	0.46%
2022/03/14	0	44.45	0	0.00	43.90	0	475	0.00%
2022/03/09	2	44.85	0	45.15	44.85	2	462	0.43%
2022/03/07	1	45.00	4	45.10	45.15	-3	451	-0.66%
2022/03/04	5	45.88	0	0.00	46.25	5	449	1.11%
2022/02/22	1	46.70	0	0.00	46.10	1	453	0.22%
2022/02/21	4	47.34	0	0.00	47.45	4	434	0.92%
2021/12/24	0	0.00	48	46.92	47.05	-48	462	-10.37%
2021/12/23	0	0.00	13	46.44	46.60	-13	459	-2.83%
2021/12/22	0	0.00	5	46.05	46.35	-5	467	-1.07%
2021/12/21	0	0.00	29	45.82	46.00	-29	469	-6.18%
2021/12/17	0	0.00	45	45.99	45.65	-45	470	-9.57%
2021/12/13	3	46.55	0	0.00	47.15	3	480	0.62%
2021/12/10	0	0.00	25	46.11	46.05	-25	488	-5.12%
2021/12/09	0	0.00	42	46.66	46.15	-42	491	-8.54%
2021/12/07	0	0.00	47	46.82	46.70	-47	490	-9.59%
2021/12/06	0	0.00	22	47.02	46.95	-22	489	-4.49%
2021/12/02	10	46.93	0	0.00	46.70	10	500	2.00%
2021/12/01	16	47.20	0	0.00	47.20	16	501	3.19%
2021/11/29	20	46.64	0	0.00	46.80	20	510	3.91%
2021/11/26	64	47.13	0	0.00	47.10	64	519	12.31%
2021/11/25	1	46.60	0	0.00	46.45	1	512	0.20%
2021/11/22	3	45.95	0	0.00	46.45	3	524	0.57%
2021/11/19	11	45.98	0	0.00	46.10	11	531	2.07%
2021/11/18	6	46.08	0	0.00	46.15	6	538	1.11%
2021/11/17	6	46.08	0	0.00	46.25	6	547	1.10%
2021/11/16	20	46.40	0	0.00	46.25	20	572	3.49%
2021/11/12	5	45.55	0	0.00	45.50	5	611	0.82%
2021/11/11	5	45.25	0	0.00	45.25	5	634	0.79%
2021/11/10	30	45.40	0	0.00	45.45	30	652	4.60%
2021/11/09	12	45.01	0	0.00	45.05	12	678	1.77%
2021/11/05	4	47.28	0	0.00	47.20	4	700	0.57%
2021/11/04	30	47.90	0	0.00	48.25	30	705	4.26%
2021/11/01	3	47.45	0	0.00	47.45	3	734	0.41%
2021/10/26	6	47.15	0	0.00	47.10	6	874	0.69%
2021/10/22	5	47.05	0	0.00	46.85	5	944	0.53%
2021/10/21	5	47.40	0	0.00	47.30	5	980	0.51%
2021/10/18	3	46.05	0	0.00	46.20	3	1,080	0.28%
2021/10/13	6	45.20	0	0.00	44.95	6	1,151	0.52%
2021/10/07	0	0.00	10	45.43	45.65	-10	1,543	-0.65%
2021/10/06	7	44.56	0	0.00	44.40	7	1,574	0.44%
2021/10/04	1	44.40	0	0.00	44.05	1	1,613	0.06%
2021/10/01	1	44.90	1	44.65	44.95	0	1,620	0.00%
2021/09/29	2	46.30	0	0.00	46.20	2	1,647	0.12%
2021/09/22	10	46.85	0	0.00	46.40	10	1,756	0.57%
2021/09/17	0	0.00	3	47.70	47.65	-3	1,771	-0.17%
2021/09/15	5	47.05	0	0.00	46.80	5	1,818	0.28%
2021/09/14	1	47.05	0	0.00	47.85	1	1,833	0.05%
2021/09/10	1	47.35	0	0.00	47.35	1	1,862	0.05%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/08	12	47.07	0	0.00	46.70	12	1,901	0.63%
2021/09/06	10	48.33	0	0.00	48.20	10	1,912	0.52%
2021/09/02	5	48.85	0	0.00	49.00	5	1,931	0.26%
2021/09/01	17	49.24	1	49.60	49.60	16	1,928	0.83%
2021/08/31	10	47.83	0	0.00	48.00	10	1,917	0.52%
2021/08/20	1	46.55	0	0.00	46.45	1	1,924	0.05%
2021/08/13	1	49.40	0	0.00	49.20	1	1,846	0.05%
2021/08/10	0	0.00	1	53.20	53.70	-1	1,811	-0.06%
2021/08/09	1	55.30	0	0.00	54.20	1	1,833	0.05%
2021/08/06	2	55.00	0	0.00	55.00	2	1,842	0.11%
2021/08/03	3	53.70	0	0.00	53.90	3	1,950	0.15%
2021/07/28	0	0.00	0.1	54.80	57.30	-0.1	1,926	0.00%
2021/07/26	1	58.50	3	57.87	57.90	-2	1,983	-0.10%
2021/07/21	1	53.50	0	0.00	53.40	1	2,043	0.05%
2021/07/20	2	53.80	1	54.50	53.60	1	2,095	0.05%
2021/07/19	3	55.10	0	0.00	55.00	3	2,088	0.14%
2021/07/15	3.1	57.90	0	0.00	56.40	3.1	2,098	0.15%
2021/07/14	1	58.30	1.2	57.51	58.90	-0.2	1,918	-0.01%
2021/07/01	0	0.00	0.4	53.50	53.40	-0.4	1,802	-0.02%
2021/06/30	5	53.40	0	0.00	53.50	5	1,798	0.28%
2021/06/22	2	50.40	0	0.00	50.80	2	1,760	0.11%
2021/06/16	3	50.00	0	0.00	49.50	3	1,743	0.17%
2021/06/11	0	0.00	9	50.00	49.95	-9	1,738	-0.52%
2021/06/08	9	48.28	0	0.00	48.30	9	1,767	0.51%
2021/06/04	1	47.60	0	0.00	47.70	1	1,825	0.05%
2021/05/26	4	46.70	0	0.00	46.85	4	1,982	0.20%
2021/05/20	10	46.10	0	0.00	45.20	10	2,047	0.49%
2021/05/19	13	46.56	0	0.00	45.50	13	2,050	0.63%
2021/05/13	12	45.21	0	0.00	44.85	12	1,988	0.60%
2021/05/12	1	46.45	0	0.00	45.75	1	1,925	0.05%
2021/05/11	4	48.61	0	0.00	48.15	4	1,886	0.21%
2021/05/10	10	50.20	0	0.00	50.10	10	1,847	0.54%
2021/05/07	20	50.85	0	0.00	51.00	20	1,824	1.10%
2021/05/06	1	50.40	0	0.00	50.40	1	1,809	0.06%
2021/05/04	2	51.50	0	0.00	51.50	2	1,751	0.11%
2021/05/03	0	0.00	5	53.90	53.20	-5	1,696	-0.29%
2021/04/29	0	0.00	4	58.53	58.00	-4	1,640	-0.24%
2021/04/28	1	57.30	0	0.00	57.30	1	1,549	0.06%
2021/04/27	1	57.40	4	56.50	57.00	-3	1,527	-0.20%
2021/04/22	0	0.00	3	55.40	53.60	-3	1,456	-0.21%
2021/04/21	2	55.15	2	55.40	55.20	0	1,430	0.00%
2021/04/20	1	55.10	1	54.80	54.50	0	1,395	0.00%
2021/04/13	0	0.00	0.2	53.70	52.70	-0.2	1,401	-0.01%
2021/04/12	0	0.00	4	53.80	53.70	-4	1,393	-0.29%
2021/04/09	0	0.00	10	54.62	54.50	-10	1,376	-0.73%
2021/04/08	4	54.45	5	54.40	54.90	-1	1,348	-0.07%
2021/04/01	5	53.06	0	0.00	53.20	5	1,258	0.40%
2021/03/31	8	53.29	0	0.00	53.20	8	1,258	0.64%
2021/03/12	0	52.50	0	0.00	52.40	0	1,233	0.00%
2021/02/23	0	0.00	6	52.30	52.90	-6	1,231	-0.49%
2021/02/18	0	0.00	0.1	52.70	53.00	-0.1	1,275	0.00%
2021/02/05	3	51.83	0	0.00	51.80	3	1,375	0.22%
2021/01/28	3	53.90	0	0.00	53.90	3	1,522	0.20%
2021/01/26	1	52.90	0	0.00	53.10	1	1,575	0.06%
2021/01/25	2	53.20	0	0.00	53.20	2	1,601	0.12%
2021/01/22	0	0.00	1	52.80	53.10	-1	1,636	-0.06%
2021/01/20	1	52.60	0	0.00	51.80	1	1,626	0.06%
2021/01/15	1	55.90	1	54.10	54.10	0	1,587	0.00%
2021/01/12	0	0.00	2	53.80	53.80	-2	1,553	-0.13%
2021/01/08	1	55.20	0	0.00	55.20	1	1,546	0.06%
2021/01/06	1	55.70	0	0.00	55.10	1	1,514	0.07%
2021/01/04	0	0.00	1	55.00	54.80	-1	1,476	-0.07%
2020/12/24	6	54.83	5	54.82	54.70	1	1,478	0.07%
2020/12/10	2	55.30	1	55.20	55.20	1	1,498	0.07%
2020/12/08	0	0.00	45	55.06	54.70	-45	1,469	-3.06%
2020/12/07	0	0.00	25	55.26	54.80	-25	1,471	-1.70%
2020/12/03	1	56.10	3	55.67	55.50	-2	1,452	-0.14%
2020/12/01	1	55.30	1	54.90	55.80	0	1,461	0.00%
2020/11/25	0	0.00	5	55.90	55.90	-5	1,359	-0.37%
2020/11/19	0	0.00	1	56.30	56.00	-1	1,261	-0.08%
2020/11/18	1	55.40	0	0.00	55.50	1	1,245	0.08%
2020/11/17	0	0.00	2	56.00	55.90	-2	1,233	-0.16%
2020/11/16	30	55.70	0	0.00	56.40	30	1,285	2.33%
2020/11/12	10	54.90	2	55.50	55.00	8	1,330	0.60%
2020/11/10	31	54.26	0	0.00	54.10	31	1,414	2.19%
2020/11/04	14	53.07	0	0.00	53.40	14	1,590	0.88%
2020/11/03	10	52.00	10	52.70	52.70	0	1,638	0.00%
2020/11/02	1	51.10	2	51.15	51.50	-1	1,731	-0.06%
2020/10/30	0	0.00	1	51.30	50.10	-1	1,731	-0.06%
2020/10/29	0	0.00	1	49.00	49.40	-1	1,718	-0.06%
2020/10/20	0	0.00	1	50.40	50.40	-1	1,945	-0.05%
2020/10/16	0	0.00	1	49.80	49.75	-1	2,096	-0.05%
2020/10/14	0.4	50.10	0	0.00	50.10	0.4	2,390	0.02%
2020/10/07	0	0.00	3	51.00	50.80	-3	2,624	-0.11%
2020/09/22	3	50.00	0	0.00	50.10	3	3,321	0.09%
2020/09/17	0	0.00	1	52.20	52.20	-1	3,342	-0.03%
2020/09/16	0	0.00	2	52.40	51.30	-2	3,348	-0.06%
2020/09/15	0	0.00	1	51.40	51.80	-1	3,358	-0.03%
2020/09/11	3	50.50	0	0.00	50.50	3	3,409	0.09%
2020/08/20	0	0.00	1	50.30	50.50	-1	3,527	-0.03%
2020/08/19	1	55.50	6	53.92	53.90	-5	3,463	-0.14%
2020/08/14	0	0.00	1	54.70	54.70	-1	3,213	-0.03%
2020/08/12	1	53.50	0	0.00	53.50	1	3,112	0.03%
2020/08/10	0	0.00	1	51.90	51.90	-1	3,023	-0.03%
2020/08/07	0	0.00	4	51.33	51.60	-4	2,997	-0.13%
2020/08/06	2	53.30	0	0.00	53.70	2	2,945	0.07%
2020/08/04	0	0.00	1	50.90	51.20	-1	2,873	-0.03%
2020/07/31	1	51.90	0	0.00	51.30	1	2,899	0.03%
2020/07/30	0	0.00	1	50.70	50.70	-1	2,892	-0.03%
2020/07/28	1	52.50	0	0.00	51.10	1	2,907	0.03%
2020/07/24	0	0.00	1	52.80	52.70	-1	2,897	-0.03%
2020/07/23	5	55.56	1	54.80	55.40	4	2,847	0.14%
2020/07/22	4	56.45	5	56.92	56.30	-1	2,817	-0.04%
2020/07/21	10	56.12	1	56.30	56.50	9	2,727	0.33%
2020/07/20	0	0.00	1	54.00	53.50	-1	2,554	-0.04%
2020/07/15	0	0.00	5	53.30	53.00	-5	2,559	-0.20%
2020/07/14	0	0.00	1	56.10	55.30	-1	2,559	-0.04%
2020/07/13	10	56.15	5	55.48	55.70	5	2,498	0.20%
2020/07/10	0	0.00	6	53.78	53.90	-6	2,402	-0.25%
2020/07/08	5	53.60	52	50.10	53.30	-47	2,217	-2.12%
2020/07/07	0	0.00	81	49.96	49.00	-81	2,049	-3.95%
2020/07/06	16	49.04	163	49.43	49.65	-147	2,006	-7.33%	大賣/鉅額交易
2020/07/03	1	49.95	1	50.30	50.60	0	1,985	0.00%
2020/07/02	5	49.36	0	0.00	49.75	5	1,963	0.25%
2020/06/11	0	0.00	3	46.65	46.45	-3	2,137	-0.14%
2020/06/09	3	46.57	30	46.45	46.50	-27	2,251	-1.20%
2020/06/08	2	47.05	121	46.80	46.80	-119	2,309	-5.15%	大賣/鉅額交易
2020/06/05	61	48.77	0	0.00	48.55	61	2,298	2.65%
2020/06/04	3	47.37	0	0.00	47.55	3	2,310	0.13%
2020/06/03	10	47.33	0	0.00	47.40	10	2,368	0.42%
2020/05/26	8	46.87	0	0.00	46.95	8	2,786	0.29%
2020/05/25	7	46.26	0	0.00	46.55	7	2,807	0.25%
2020/05/13	0.9	49.70	0	0.00	49.70	0.9	3,138	0.03%
2020/05/12	1	49.40	1	49.50	48.50	0	3,147	0.00%
2020/05/11	2	50.30	3	49.80	49.40	-1	3,181	-0.03%
2020/05/08	1	49.20	1	48.45	48.90	0	3,149	0.00%
2020/05/07	6	48.42	1	48.65	48.05	5	3,155	0.16%
2020/05/05	1	47.05	0	0.00	47.05	1	3,154	0.03%
2020/04/30	0	0.00	3	46.90	46.75	-3	3,201	-0.09%
2020/04/28	0	0.00	1	45.85	45.90	-1	3,248	-0.03%
2020/04/27	0	0.00	1	46.05	46.05	-1	3,306	-0.03%
2020/04/24	0	0.00	1	45.40	45.00	-1	3,312	-0.03%
2020/04/22	1	44.55	0	0.00	45.30	1	3,348	0.03%
2020/04/21	0	0.00	3	46.50	45.10	-3	3,371	-0.09%
2020/04/20	4	46.48	4	46.99	47.60	0	3,343	0.00%
2020/04/17	3	46.05	0	0.00	45.90	3	3,266	0.09%
2020/04/14	0	0.00	1	45.60	45.60	-1	3,358	-0.03%
2020/04/09	0	0.00	2	45.40	45.30	-2	3,689	-0.05%
2020/04/08	8	45.84	4	46.03	46.05	4	3,789	0.11%
2020/04/07	2	44.60	2	45.05	45.55	0	3,776	0.00%
2020/04/01	0	0.00	39	41.94	42.00	-39	3,830	-1.02%
2020/03/31	0	0.00	61	42.12	41.90	-61	3,931	-1.55%
2020/03/30	0	0.00	1	41.20	42.20	-1	3,962	-0.03%
2020/03/27	0	0.00	17	41.66	41.55	-17	4,000	-0.42%
2020/03/26	20	41.56	0	0.00	42.45	20	3,975	0.50%
2020/03/25	47	42.97	0	0.00	42.15	47	3,958	1.19%
2020/03/23	1	36.00	0	0.00	37.70	1	3,888	0.03%
2020/03/20	10	38.55	2	38.43	38.50	8	3,885	0.21%
2020/03/19	0	0.00	2	36.60	35.60	-2	3,858	-0.05%
2020/03/17	18	40.88	0	0.00	41.00	18	3,789	0.48%
2020/03/16	80	44.54	0	0.00	42.40	80	3,815	2.10%
2020/03/13	0	0.00	15	42.45	44.30	-15	3,806	-0.39%
2020/03/12	2	46.35	1	47.50	46.90	1	3,729	0.03%
2020/03/11	3	50.32	0	0.00	49.80	3	3,679	0.08%
2020/03/10	3	49.90	9	50.08	51.40	-6	3,683	-0.16%
2020/03/06	1	52.00	20	52.00	52.20	-19	3,593	-0.53%
2020/03/05	0	0.00	5	52.10	51.40	-5	3,579	-0.14%
2020/03/04	1	50.00	0	0.00	51.80	1	3,644	0.03%
2020/03/03	6	49.43	4	50.23	51.30	2	3,653	0.05%
2020/03/02	0	0.00	2	48.20	48.15	-2	3,540	-0.06%
2020/02/26	0	0.00	1	47.45	47.30	-1	3,377	-0.03%
2020/02/25	0	0.00	10	46.90	47.10	-10	3,358	-0.30%
2020/02/24	0	0.00	16	47.11	46.90	-16	3,344	-0.48%
2020/02/20	1	46.75	1	46.80	47.30	0	3,318	0.00%
2020/02/18	0	0.00	4	46.10	45.65	-4	3,287	-0.12%
2020/02/17	0	0.00	6	45.97	45.60	-6	3,230	-0.19%
2020/02/14	0	0.00	20	45.72	45.20	-20	3,117	-0.64%
2020/02/13	5	44.15	0	0.00	43.55	5	3,057	0.16%
2020/02/12	7	43.74	5	43.85	44.10	2	3,025	0.07%
2020/02/10	10	41.70	0	0.00	41.70	10	2,947	0.34%
2020/02/07	4	42.90	0	0.00	42.50	4	2,921	0.14%
2020/02/06	10	42.83	0	0.00	43.15	10	2,889	0.35%
2020/02/05	0	0.00	0	43.10	42.70	0	2,861	0.00%
2020/02/04	0	0.00	1	42.80	42.90	-1	2,834	-0.04%
2020/02/03	1	41.90	4	42.25	42.50	-3	2,790	-0.11%
2020/01/31	50	46.00	0	0.00	44.90	50	2,730	1.83%
2020/01/30	47	46.64	0	0.00	45.90	47	2,698	1.74%
2020/01/20	0	0.00	5	51.10	51.00	-5	2,644	-0.19%
2020/01/17	12	50.08	2	49.95	50.00	10	2,622	0.38%
2020/01/16	22	50.32	1	50.40	50.40	21	2,585	0.81%
2020/01/15	29	50.78	0	0.00	50.60	29	2,574	1.13%
2020/01/14	26	51.46	0	0.00	52.20	26	2,532	1.03%
2020/01/13	0	0.00	85	52.96	51.80	-85	2,492	-3.41%
2020/01/10	21	51.10	5	51.84	52.00	16	2,466	0.65%
2020/01/09	0	0.00	100	51.59	51.60	-100	2,424	-4.12%
2020/01/08	9	50.50	0	0.00	51.20	9	2,356	0.38%
2020/01/07	7	49.69	0	0.00	50.80	7	2,286	0.31%
2020/01/06	0	0.00	3	52.27	50.50	-3	2,209	-0.14%
2020/01/03	47	50.43	23	51.45	51.40	24	2,094	1.15%
2020/01/02	40	48.90	26	50.40	50.70	14	2,034	0.69%
2019/12/31	1	48.00	24	48.07	48.00	-23	1,932	-1.19%
2019/12/30	62	48.15	9	48.18	47.70	53	1,901	2.79%
2019/12/27	40	47.80	19	47.40	48.00	21	1,842	1.14%
2019/12/26	252	48.05	80	47.64	47.00	172	1,792	9.60%	大買/鉅額交易
2019/12/25	5	47.25	1	47.40	46.70	4	1,691	0.24%
2019/12/24	25	46.90	0	0.00	46.95	25	1,676	1.49%
2019/12/20	0	0.00	1	45.45	45.80	-1	1,636	-0.06%
2019/12/19	4	45.55	0	0.00	45.55	4	1,699	0.24%
2019/12/17	1	46.00	0	0.00	45.95	1	1,727	0.06%
2019/12/16	0	0.00	1	46.70	46.35	-1	1,714	-0.06%
2019/12/13	1	46.05	0	0.00	46.00	1	1,702	0.06%
2019/12/12	2	47.00	0	0.00	46.55	2	1,694	0.12%
2019/12/11	5	46.39	6	47.03	46.95	-1	1,671	-0.06%
2019/12/10	3	45.80	3	45.70	45.50	0	1,655	0.00%
2019/12/06	0	0.00	1	46.15	45.55	-1	1,601	-0.06%
2019/12/05	4	45.99	1	45.95	46.40	3	1,587	0.19%
2019/12/03	1	45.60	0	0.00	45.65	1	1,605	0.06%
2019/11/29	6	45.88	23	45.40	44.85	-17	1,569	-1.08%
2019/11/26	2	42.10	0	0.00	42.30	2	1,400	0.14%
2019/11/22	5	42.40	50	42.53	42.40	-45	1,411	-3.19%
2019/11/15	50	44.98	6	44.80	44.80	44	1,494	2.95%
2019/11/14	0	0.00	1	43.80	43.75	-1	1,470	-0.07%
2019/11/13	0	0.00	10	43.98	43.95	-10	1,466	-0.68%
2019/11/07	1	44.00	0	0.00	43.55	1	1,561	0.06%
2019/11/01	6	43.70	0	0.00	44.20	6	1,706	0.35%
2019/10/25	10	42.93	0	0.00	42.90	10	2,446	0.41%
2019/10/24	20	43.00	0	0.00	43.15	20	2,474	0.81%
2019/10/08	0	0.00	9	41.50	41.20	-9	2,829	-0.32%
2019/10/03	0	0.00	7	43.24	43.60	-7	2,808	-0.25%
2019/09/27	3	42.87	31	42.86	42.55	-28	2,829	-0.99%
2019/09/26	0	0.00	3	43.88	44.00	-3	2,823	-0.11%
2019/09/24	13	45.55	0	0.00	44.05	13	2,905	0.45%
2019/09/20	1	43.80	5	43.90	43.70	-4	2,870	-0.14%
2019/09/18	2	44.25	0	0.00	44.25	2	2,870	0.07%
2019/09/17	5	45.30	0	0.00	44.70	5	2,876	0.17%
2019/09/16	1	44.85	0	0.00	45.30	1	2,895	0.03%
2019/09/12	0	0.00	25.7	44.69	45.55	-25.7	2,903	-0.88%
2019/09/11	0	0.00	4	43.65	43.45	-4	2,897	-0.14%
2019/09/10	0	0.00	6	43.49	43.50	-6	2,913	-0.21%
2019/09/06	5	43.77	0	0.00	43.85	5	2,960	0.17%
2019/09/03	1	44.70	0	0.00	44.30	1	2,970	0.03%
2019/09/02	0	0.00	1	44.45	44.95	-1	2,959	-0.03%
2019/08/30	0	0.00	1	43.55	43.60	-1	2,943	-0.03%
2019/08/26	9	42.79	5	42.17	42.90	4	3,010	0.13%
2019/08/23	1	43.05	3	43.23	43.05	-2	3,055	-0.07%
2019/08/21	0	0.00	3	42.78	43.00	-3	3,037	-0.10%
2019/08/20	0	0.00	3	42.40	42.05	-3	3,043	-0.10%
2019/08/07	1	41.65	0	0.00	41.35	1	3,129	0.03%
2019/08/06	3	40.48	0	0.00	41.05	3	3,194	0.09%
2019/08/05	2	41.30	0	0.00	41.15	2	3,210	0.06%
2019/08/02	0	0.00	16	42.23	42.15	-16	3,233	-0.49%
2019/08/01	17	45.58	95	45.85	44.90	-78	3,228	-2.42%
2019/07/31	83	48.11	3	48.57	48.50	80	3,101	2.58%
2019/07/30	11	46.92	0	0.00	46.75	11	2,981	0.37%
2019/07/25	30	47.17	1	47.05	47.10	29	3,429	0.85%
2019/07/24	0	0.00	0	46.45	46.45	0	3,392	0.00%
2019/07/23	3	45.10	2	46.50	46.90	1	3,335	0.03%
2019/07/22	0	0.00	1	44.75	44.75	-1	3,261	-0.03%
2019/07/19	1	44.55	16	44.49	44.75	-15	3,225	-0.47%
2019/07/18	10	43.30	14	43.24	43.15	-4	3,142	-0.13%
2019/07/11	1	42.35	0	0.00	42.00	1	3,106	0.03%
2019/07/08	1	41.10	0	0.00	40.50	1	3,087	0.03%
2019/07/02	0	0.00	7	41.45	41.30	-7	3,099	-0.23%
2019/07/01	1	41.50	0	0.00	41.30	1	3,104	0.03%
2019/06/27	0	0.00	1	42.80	42.90	-1	3,112	-0.03%
2019/06/25	3	41.90	5	41.70	41.80	-2	3,101	-0.06%
2019/06/21	3	42.40	0	0.00	41.50	3	3,086	0.10%
2019/06/20	6	42.33	0	0.00	42.40	6	3,060	0.20%
2019/06/19	0	0.00	6	41.50	42.20	-6	3,052	-0.20%
2019/06/13	6	40.10	5	39.95	39.70	1	2,959	0.03%
2019/06/12	0	0.00	10	39.70	39.45	-10	2,930	-0.34%
2019/06/11	5	38.90	0	0.00	39.00	5	2,911	0.17%
2019/05/31	2	39.00	1	39.20	38.65	1	2,836	0.04%
2019/05/30	10	38.30	0	0.00	38.80	10	2,755	0.36%
2019/05/27	2	37.55	0	0.00	37.70	2	2,691	0.07%
2019/05/24	0	0.00	2	38.00	38.10	-2	2,690	-0.07%
2019/05/16	1	45.85	1	43.80	43.65	0	2,886	0.00%
2019/05/14	1	43.70	5	43.99	45.55	-4	2,828	-0.14%
2019/05/13	0	0.00	3	46.10	45.40	-3	2,759	-0.11%
2019/05/10	1	46.95	0	0.00	46.70	1	2,708	0.04%
2019/05/09	0	0.00	3	45.95	46.95	-3	2,664	-0.11%
2019/05/08	7	47.18	1	47.55	47.60	6	2,606	0.23%
2019/05/07	6	46.87	1	47.25	46.50	5	2,506	0.20%
2019/05/06	5	45.94	1	46.40	45.55	4	2,362	0.17%
2019/05/03	14	44.78	12	45.30	45.85	2	2,244	0.09%
2019/05/02	0	0.00	2	43.05	43.25	-2	1,987	-0.10%
2019/04/25	0	0.00	1	40.20	40.30	-1	1,826	-0.05%
2019/04/22	0	0.00	1	41.05	40.60	-1	1,834	-0.05%
2019/04/19	1	41.05	5	40.52	41.15	-4	1,841	-0.22%
2019/04/18	1	40.50	1	40.05	39.95	0	1,826	0.00%
2019/04/16	1	40.85	1	40.50	40.10	0	1,845	0.00%
2019/04/15	0	0.00	1	40.10	40.15	-1	1,886	-0.05%
2019/04/08	0	0.00	1	40.30	40.20	-1	1,897	-0.05%
2019/04/03	1	39.85	1	39.60	40.20	0	1,877	0.00%
2019/04/02	3	39.60	2	39.63	39.70	1	1,852	0.05%
2019/04/01	1	39.35	0	0.00	39.40	1	1,813	0.06%
2019/03/25	0	0.00	2	38.10	38.10	-2	1,840	-0.11%
2019/03/12	2	37.60	0	0.00	37.55	2	1,886	0.11%
2019/02/26	0	0.00	2	38.75	38.35	-2	2,114	-0.09%
2019/02/22	1	38.50	0	0.00	38.50	1	2,218	0.05%
2019/02/20	2	39.00	2	39.03	38.30	0	2,178	0.00%
2019/02/19	1	38.90	2	38.35	38.50	-1	2,193	-0.05%
2019/02/18	2	37.85	0	0.00	38.05	2	2,119	0.09%
2019/02/14	1	36.50	10	36.23	36.50	-9	2,040	-0.44%
2019/02/12	5	37.78	5	37.74	37.55	0	2,001	0.00%
2019/02/11	0	0.00	2	37.05	37.15	-2	1,980	-0.10%
2019/01/30	8	37.20	1	37.20	36.50	7	1,972	0.35%
2019/01/29	2	36.80	1	36.80	36.85	1	1,941	0.05%
2019/01/24	3	36.78	9	36.78	36.20	-6	1,900	-0.32%
2019/01/23	2	36.20	9	36.23	36.60	-7	1,855	-0.38%
2019/01/21	1	34.65	0	0.00	34.60	1	1,798	0.06%
2019/01/11	0	0.00	25	34.64	34.40	-25	1,894	-1.32%
2019/01/10	0	0.00	1	35.25	35.20	-1	1,884	-0.05%
2019/01/08	3	35.80	0	0.00	35.60	3	1,887	0.16%
2019/01/07	10	36.03	5	36.00	35.70	5	1,862	0.27%
2019/01/04	5	35.64	8	35.43	36.00	-3	1,834	-0.16%
2019/01/03	4	35.18	1	35.00	35.00	3	1,852	0.16%
2018/12/26	2	34.30	0	0.00	33.80	2	1,876	0.11%
2018/12/20	1	34.00	0	0.00	34.10	1	1,934	0.05%
2018/12/19	0	0.00	2	35.35	35.05	-2	1,912	-0.10%
2018/12/18	17	35.28	2	35.00	35.40	15	1,898	0.79%
2018/12/12	0	0.00	3	34.70	34.40	-3	1,877	-0.16%
2018/12/10	1	33.85	0	0.00	34.30	1	1,884	0.05%
2018/12/07	0	0.00	1	34.80	34.80	-1	1,881	-0.05%
2018/12/06	4	34.58	0	0.00	34.25	4	1,883	0.21%
2018/12/05	1	36.80	0	0.00	36.85	1	1,841	0.05%
2018/12/04	6	38.12	3	38.30	37.85	3	1,886	0.16%
2018/12/03	11	37.75	10	37.94	37.85	1	1,900	0.05%
2018/11/30	2	36.55	2	36.50	36.60	0	1,865	0.00%
2018/11/29	0	0.00	2	36.65	36.25	-2	1,842	-0.11%
2018/11/28	8	36.58	9	36.47	36.45	-1	1,795	-0.06%
2018/11/27	5	35.45	0	0.00	35.50	5	1,735	0.29%
2018/11/23	2	34.95	0	0.00	34.65	2	1,715	0.12%
2018/11/22	6	36.94	3	36.20	35.35	3	1,694	0.18%
2018/11/21	6	35.76	1	36.00	36.35	5	1,610	0.31%
2018/11/19	20	36.90	21	35.62	35.45	-1	1,518	-0.07%
2018/11/08	0	0.00	139	32.65	32.20	-139	1,373	-10.12%	大賣/鉅額交易
2018/11/06	1	32.15	1	32.00	31.85	0	1,393	0.00%
2018/10/29	1	29.50	0	0.00	29.80	1	1,630	0.06%
2018/10/18	0	0.00	1	33.05	33.15	-1	1,696	-0.06%
2018/10/17	3	33.10	3	32.70	32.95	0	1,700	0.00%
2018/10/16	2	32.25	2	32.55	32.00	0	1,696	0.00%
2018/10/11	140	29.27	0	0.00	29.50	140	1,676	8.35%	大買/鉅額交易
2018/10/09	1	32.55	0	0.00	32.50	1	1,613	0.06%
2018/10/01	0	0.00	1	34.25	34.50	-1	1,556	-0.06%
2018/09/28	1	33.35	0	0.00	33.10	1	1,532	0.07%
2018/09/27	2	34.55	0	0.00	34.50	2	1,496	0.13%
2018/09/06	0	0.00	5	41.05	39.60	-5	1,456	-0.34%
2018/08/30	0	0.00	5	42.10	41.80	-5	1,473	-0.34%
2018/08/28	5	42.10	0	0.00	41.65	5	1,483	0.34%
2018/08/20	0	0.00	10	40.90	40.90	-10	1,655	-0.60%
2018/08/13	0	0.00	10	42.90	42.65	-10	1,765	-0.57%
2018/08/10	15	44.32	18	44.83	44.00	-3	1,787	-0.17%
2018/08/09	0	0.00	7	44.54	44.35	-7	1,779	-0.39%
2018/08/08	23	46.52	38	46.33	46.15	-15	1,763	-0.85%
2018/08/07	17	45.96	1	45.70	45.70	16	1,701	0.94%
2018/08/06	8	45.30	0	0.00	45.10	8	1,687	0.47%
2018/08/03	10	44.80	1	45.01	45.35	9	1,723	0.52%
2018/07/27	0	0.00	1	42.45	42.40	-1	1,853	-0.05%
2018/07/25	1	45.15	0	0.00	43.45	1	1,903	0.05%
2018/07/16	0	0.00	2	43.65	43.65	-2	1,926	-0.10%
2018/07/13	2	43.50	0	0.00	43.80	2	1,933	0.10%
2018/07/09	0	0.00	1	42.60	42.55	-1	1,954	-0.05%
2018/07/06	1	42.30	0	0.00	42.05	1	1,962	0.05%
2018/07/03	5	41.98	0	0.00	41.70	5	1,968	0.25%
2018/06/25	5	41.60	0	0.00	41.60	5	1,996	0.25%
2018/06/22	1	41.80	0	0.00	42.65	1	1,990	0.05%
2018/06/21	1	42.50	0	0.00	42.70	1	1,985	0.05%
2018/06/20	1	43.00	2	42.75	42.75	-1	2,007	-0.05%
2018/06/12	1	44.80	0	0.00	44.50	1	1,950	0.05%
2018/06/05	0	0.00	1	47.00	45.75	-1	2,051	-0.05%
2018/05/29	1	43.90	0	0.00	43.80	1	1,955	0.05%
2018/05/25	1	44.50	0	0.00	44.30	1	1,957	0.05%
2018/05/23	0	0.00	7	44.89	44.60	-7	1,941	-0.36%
2018/05/22	3	46.00	0	0.00	45.65	3	1,928	0.16%
2018/05/21	0	0.00	24	45.90	45.90	-24	1,897	-1.26%
2018/05/18	1	45.10	0	0.00	45.00	1	1,863	0.05%
2018/05/17	5	44.25	0	0.00	44.00	5	1,840	0.27%
2018/05/16	0	0.00	1	44.60	44.10	-1	1,844	-0.05%
2018/05/15	3	44.37	6	43.50	44.50	-3	1,858	-0.16%
2018/05/10	11	43.33	12	43.51	43.60	-1	1,905	-0.05%
2018/05/09	1	41.05	1	41.35	41.10	0	1,795	0.00%
2018/05/08	6	40.35	0	0.00	40.20	6	1,795	0.33%
2018/04/26	2	39.80	0	0.00	38.75	2	2,040	0.10%
2018/04/24	0	0.00	20	40.55	40.30	-20	2,174	-0.92%
2018/04/10	0	0.00	2	42.35	41.90	-2	2,883	-0.07%
2018/03/31	1	43.80	0	0.00	43.45	1	3,765	0.03%
2018/03/30	1	43.60	1	43.50	43.45	0	4,012	0.00%
2018/03/29	40	43.01	39	43.42	42.90	1	4,224	0.02%
2018/03/28	0	0.00	25	43.20	43.20	-25	4,628	-0.54%
2018/03/23	0	0.00	4	44.20	43.50	-4	5,274	-0.08%
2018/03/20	4	46.23	0	0.00	45.75	4	5,295	0.08%
2018/03/19	0	0.00	2	46.50	45.95	-2	5,327	-0.04%
2018/03/15	5	47.22	0	0.00	47.15	5	5,304	0.09%
2018/03/14	29	47.59	7	47.64	48.05	22	5,282	0.42%
2018/03/09	0	0.00	2	45.10	45.10	-2	5,300	-0.04%
2018/03/02	2	47.50	2	47.05	46.70	0	5,729	0.00%
2018/02/22	0	0.00	4	47.84	47.90	-4	5,921	-0.07%
2018/02/21	3	47.15	0	0.00	47.35	3	5,932	0.05%
2018/02/09	0	0.00	20	46.00	46.25	-20	5,906	-0.34%
2018/02/08	0	0.00	2	48.60	46.65	-2	5,879	-0.03%
2018/02/06	3	45.82	3	48.00	45.45	0	5,802	0.00%
2018/01/26	0	0.00	0.1	52.30	52.00	-0.1	5,631	0.00%
2018/01/25	0	0.00	52	52.03	51.50	-52	5,601	-0.93%
2018/01/24	0	0.00	0.2	53.60	53.60	-0.2	5,447	0.00%
2018/01/23	10	54.00	2	53.20	53.20	8	5,431	0.15%
2018/01/22	50	56.00	0	0.00	55.50	50	5,397	0.93%
2018/01/19	2	55.05	2	55.00	54.80	0	5,567	0.00%
2018/01/18	2	56.10	0	0.00	55.80	2	5,535	0.04%
2018/01/17	4	57.20	0	0.00	56.50	4	5,508	0.07%
2018/01/16	13	58.50	40	58.00	58.50	-27	5,500	-0.49%
2018/01/15	11	57.04	0	57.00	57.00	11	5,450	0.20%
2018/01/10	6	58.93	2	60.00	58.60	4	5,262	0.08%
2018/01/09	0.1	60.10	2	60.20	60.20	-2	5,217	-0.04%
2018/01/08	1	59.10	13	59.43	59.10	-12	5,159	-0.23%
2018/01/05	30	63.90	23	62.17	62.10	7	5,055	0.14%
2018/01/04	0	0.00	7	63.30	63.50	-7	4,963	-0.14%
2018/01/03	40	63.70	46	63.94	63.40	-6	4,910	-0.12%
2018/01/02	0	0.00	1	63.00	63.90	-1	4,777	-0.02%