台虹 (8039)-元大-前金券商分點個股進出

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
50.8
漲跌
▼1.1
漲幅
-2.12%
成交量
1,535張
產業
上市電子零組件類股
399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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/30	0	0.00	2	51.45	51.50	-2	949	-0.21%
2024/04/29	2	51.56	16.3	52.39	52.50	-14.2	932	-1.53%
2024/04/26	6	50.13	1	49.95	49.65	5	857	0.58%
2024/04/25	2	50.44	4	49.54	50.50	-2	828	-0.24%
2024/04/24	0	0.00	1.5	48.00	47.90	-1.5	750	-0.20%
2024/04/19	0	0.00	0.1	47.25	47.00	-0.1	764	-0.02%
2024/04/17	2	48.62	1	48.55	48.75	1	787	0.13%
2024/04/15	5	48.20	0	0.00	47.90	5	802	0.62%
2024/04/12	5	47.90	0	0.00	48.00	5	814	0.61%
2024/04/09	6	48.54	1	48.00	48.00	5	867	0.58%
2024/04/08	1	47.60	0.2	47.00	47.60	0.8	864	0.09%
2024/03/19	0	45.60	0	0.00	45.60	0	1,355	0.00%
2024/03/12	0	45.40	0	0.00	45.75	0	1,345	0.00%
2024/03/06	0	0.00	9	46.40	46.55	-9	1,321	-0.68%
2024/03/04	9	45.30	0	0.00	45.65	9	1,300	0.69%
2024/03/01	0	0.00	9	45.65	45.30	-9	1,288	-0.70%
2024/02/29	0	0.00	9	45.65	45.60	-9	1,280	-0.70%
2024/02/27	0	0.00	8	46.11	45.90	-8	1,271	-0.63%
2024/02/23	0	0.00	9	46.55	46.50	-9	1,250	-0.72%
2024/02/22	0	0.00	11	46.80	46.70	-11	1,239	-0.89%
2024/02/21	0	0.00	7	46.89	47.00	-7	1,222	-0.57%
2024/02/20	0	48.75	1	49.00	49.00	-1	1,182	-0.08%
2024/02/19	8	49.16	0	0.00	49.15	8	1,173	0.68%
2024/02/16	0	0.00	1	48.45	48.70	-1	1,156	-0.09%
2024/02/15	1	48.80	0	0.00	48.80	1	1,142	0.09%
2024/02/05	0	0.00	10	47.60	48.10	-10	1,127	-0.89%
2024/02/02	0	0.00	13	47.79	47.65	-13	1,120	-1.16%
2024/02/01	0	0.00	9	48.10	47.95	-9	1,112	-0.81%
2024/01/31	0	0.00	9	48.50	48.25	-9	1,104	-0.81%
2024/01/30	0	0.00	9	47.91	48.20	-9	1,093	-0.82%
2024/01/24	2	49.10	2	48.75	48.45	0	1,097	0.00%
2024/01/23	0	0.00	1	48.25	48.40	-1	1,078	-0.09%
2024/01/16	4	47.65	0	0.00	47.70	4	1,028	0.39%
2024/01/11	4	47.45	1.1	47.58	47.75	2.9	1,003	0.29%
2024/01/10	0.1	46.50	0	0.00	46.05	0.1	986	0.01%
2024/01/09	2.2	47.11	1	46.85	47.00	1.2	975	0.13%
2024/01/08	0	0.00	5	46.10	46.05	-5	941	-0.53%
2024/01/05	2	47.00	0	0.00	46.35	2	922	0.22%
2024/01/02	0	0.00	8.2	48.35	48.50	-8.2	849	-0.97%
2023/12/29	4	49.53	4.8	48.97	49.05	-0.8	824	-0.10%
2023/12/28	5	49.80	4.3	49.70	49.90	0.7	779	0.09%
2023/12/27	5.5	49.57	5	49.10	50.80	0.5	683	0.07%
2023/12/26	8.2	47.80	2	48.13	47.10	6.2	453	1.36%
2023/12/25	0.1	44.20	0	0.00	45.00	0.1	309	0.02%
2023/12/20	1	42.85	0	0.00	42.75	1	285	0.35%
2023/12/14	0.1	43.25	1	43.20	43.20	-1	288	-0.33%
2023/12/13	1	42.70	0	0.00	42.70	1	285	0.35%
2023/11/29	0	42.65	0	0.00	42.55	0	333	0.00%
2023/11/24	0	0.00	7	42.65	42.70	-7	354	-1.97%
2023/11/20	0	0.00	1	42.20	42.30	-1	367	-0.27%
2023/11/06	3	41.95	0	0.00	42.10	3	417	0.72%
2023/11/03	1	41.30	0	0.00	41.65	1	423	0.24%
2023/11/01	1	40.75	0	0.00	41.05	1	418	0.24%
2023/10/12	0	0.00	9	42.55	42.65	-9	382	-2.35%
2023/09/08	1	44.00	0	0.00	44.00	1	350	0.29%
2023/09/06	1	44.40	0.4	44.00	44.35	0.6	332	0.19%
2023/09/04	0.1	44.10	0	0.00	44.05	0.1	323	0.03%
2023/09/01	1	43.90	0	0.00	43.75	1	319	0.31%
2023/08/31	0	0.00	5	43.95	43.80	-5	320	-1.56%
2023/08/11	2	42.43	0	0.00	42.90	2	245	0.82%
2023/07/28	1	42.00	0	0.00	41.90	1	214	0.47%
2023/07/21	5	42.00	0	0.00	42.30	5	205	2.43%
2023/07/18	0.1	42.84	0	0.00	42.90	0.1	198	0.03%
2023/07/11	3	41.40	0	0.00	41.45	3	195	1.54%
2023/07/07	1	41.55	3	41.40	41.40	-2	192	-1.04%
2023/07/06	3	44.08	0	0.00	44.10	3	187	1.60%
2023/07/04	0	0.00	25	43.57	43.70	-25	173	-14.43%
2023/06/27	0	0.00	5	43.56	43.30	-5	168	-2.97%
2023/06/26	0	0.00	1	43.65	43.70	-1	167	-0.60%
2023/06/16	1.1	44.37	0	0.00	44.20	1.1	165	0.66%
2023/06/15	0.1	43.70	0	0.00	43.75	0.1	159	0.04%
2023/06/08	0	0.00	1	42.75	42.65	-1	166	-0.60%
2023/06/06	0	0.00	10	42.65	42.70	-10	173	-5.78%
2023/06/05	5	42.25	0	0.00	42.25	5	172	2.89%
2023/06/02	0	0.00	3	42.30	42.25	-3	172	-1.74%
2023/06/01	3	42.40	0	0.00	42.40	3	172	1.74%
2023/05/26	0	42.65	0	0.00	42.35	0	166	0.00%
2023/05/23	3	42.10	0	0.00	42.35	3	168	1.78%
2023/05/17	2	41.75	0	0.00	42.55	2	166	1.20%
2023/05/16	6	41.76	0	0.00	41.70	6	162	3.69%
2023/05/11	1	42.05	0	0.00	42.60	1	165	0.61%
2023/05/10	3	41.88	0	0.00	42.60	3	162	1.85%
2023/05/02	6	41.68	0	0.00	41.55	6	156	3.83%
2023/04/28	5	42.31	0	0.00	42.00	5	154	3.25%
2023/04/27	10	42.55	0	0.00	42.55	10	153	6.53%
2023/04/21	0	42.00	0	0.00	41.90	0	145	0.00%
2023/04/19	1	42.70	0	0.00	42.70	1	139	0.72%
2023/04/17	0	0.00	0	42.80	42.70	0	136	0.00%
2023/03/31	0	0.00	0	42.75	42.60	0	136	0.00%
2023/03/08	0.1	43.85	0	0.00	43.85	0.1	118	0.08%
2023/03/02	0	0.00	1	42.50	42.55	-1	107	-0.93%
2023/03/01	0	42.70	0	0.00	42.55	0	108	0.00%
2023/02/23	0.3	42.40	0	0.00	42.60	0.3	109	0.27%
2023/02/22	0	0.00	1	42.30	42.30	-1	108	-0.92%
2023/02/16	1	41.90	0	0.00	41.95	1	125	0.80%
2023/02/15	0	42.20	0	0.00	41.65	0	127	0.00%
2023/01/05	0	0.00	4	41.50	41.35	-4	206	-1.93%
2023/01/04	0	0.00	1	41.45	41.35	-1	208	-0.48%
2022/11/17	3	42.30	0	0.00	42.35	3	241	1.24%
2022/11/14	2	42.30	0	0.00	42.30	2	238	0.84%
2022/10/11	0	39.00	0	0.00	38.70	0	208	0.00%
2022/09/29	0	0.00	1	38.85	40.30	-1	235	-0.43%
2022/09/23	1	40.55	0	0.00	40.60	1	253	0.39%
2022/07/27	0	0.00	1	40.45	40.45	-1	272	-0.37%
2022/07/15	0	0.00	3	43.30	43.30	-3	251	-1.19%
2022/07/06	0	0.00	3	42.28	41.75	-3	233	-1.29%
2022/05/11	1	44.40	0	0.00	44.90	1	408	0.25%
2022/05/04	2	43.95	0	0.00	44.05	2	422	0.47%
2022/04/21	2	44.93	0	0.00	45.00	2	442	0.45%
2022/04/15	0	0.00	25	45.00	44.95	-25	456	-5.47%
2022/04/14	0	0.00	1	44.40	44.50	-1	456	-0.22%
2022/04/12	53	44.73	0	0.00	44.50	53	462	11.46%
2022/03/30	6	45.10	0	0.00	45.35	6	502	1.19%
2022/03/29	4	45.35	0	0.00	44.90	4	505	0.79%
2022/03/28	1	45.30	0	0.00	45.30	1	503	0.20%
2022/03/24	1	45.40	0	0.00	45.10	1	493	0.20%
2022/03/23	0	0.00	5	45.70	45.65	-5	495	-1.01%
2022/03/18	4	44.48	0	0.00	44.45	4	490	0.82%
2022/03/16	7	43.81	0	0.00	43.50	7	491	1.42%
2022/03/15	0	0.00	1	43.80	43.90	-1	485	-0.21%
2022/03/10	5	45.15	0	0.00	44.90	5	466	1.07%
2022/03/09	5	44.93	0	0.00	44.85	5	462	1.08%
2022/03/08	0	0.00	1	44.75	45.15	-1	461	-0.22%
2022/03/07	5	45.05	0	0.00	45.15	5	451	1.11%
2022/03/04	5	45.86	0	0.00	46.25	5	449	1.11%
2022/03/03	5	46.10	0	0.00	46.30	5	451	1.11%
2022/03/02	2	46.05	10	46.28	46.20	-8	471	-1.70%
2022/02/22	12	46.86	0	0.00	46.10	12	453	2.65%
2022/02/21	5	47.70	40	47.50	47.45	-35	434	-8.05%
2022/02/18	40	46.10	0	0.00	46.10	40	407	9.82%
2022/02/17	2	46.10	0	0.00	46.30	2	403	0.50%
2022/01/26	1	46.15	0	0.00	45.95	1	440	0.23%
2022/01/21	0	0.00	1	46.45	46.50	-1	440	-0.23%
2022/01/12	1	46.70	0	0.00	46.80	1	466	0.21%
2022/01/03	2	47.78	0	0.00	47.65	2	462	0.43%
2021/12/29	1	47.60	0	0.00	47.55	1	455	0.22%
2021/12/17	0	0.00	0.3	46.05	45.65	-0.3	470	-0.06%
2021/12/13	0	0.00	1	47.30	47.15	-1	480	-0.21%
2021/12/07	0	0.00	0	47.20	46.70	0	490	0.00%
2021/12/03	1	47.20	1	47.30	47.20	0	496	0.00%
2021/11/30	10	47.40	15	47.46	47.45	-5	506	-0.99%
2021/11/26	5	47.98	84	47.56	47.10	-79	519	-15.20%
2021/11/19	0.3	46.15	0	0.00	46.10	0.3	531	0.06%
2021/11/15	0	0.00	0	46.20	46.20	0	584	0.00%
2021/11/12	0	0.00	1	45.45	45.50	-1	611	-0.16%
2021/11/11	1	45.30	0	0.00	45.25	1	634	0.16%
2021/11/09	14	44.59	0	0.00	45.05	14	678	2.06%
2021/11/08	11	45.11	0	0.00	45.20	11	714	1.54%
2021/11/05	40	47.26	0	0.00	47.20	40	700	5.71%
2021/11/03	0	0.00	1	47.35	47.20	-1	706	-0.14%
2021/11/02	0	0.00	1	46.95	46.95	-1	719	-0.14%
2021/10/12	0	0.00	0.3	44.80	45.50	-0.3	1,187	-0.02%
2021/10/08	0	0.00	1	45.45	45.30	-1	1,406	-0.07%
2021/10/06	0	0.00	0.3	44.39	44.40	-0.3	1,574	-0.02%
2021/10/01	1	44.80	0	0.00	44.95	1	1,620	0.06%
2021/09/30	1	46.20	0	0.00	46.25	1	1,626	0.06%
2021/09/29	1	46.10	0	0.00	46.20	1	1,647	0.06%
2021/09/27	1	47.30	0	0.00	47.10	1	1,697	0.06%
2021/09/22	0	0.00	0.1	46.90	46.40	-0.1	1,756	-0.01%
2021/09/06	15	48.25	0.2	48.54	48.20	14.8	1,912	0.78%
2021/09/03	5	48.55	0	0.00	48.80	5	1,927	0.26%
2021/08/25	0	0.00	40	48.14	48.50	-40	1,918	-2.09%
2021/08/24	2.1	47.81	10	47.90	47.75	-7.9	1,919	-0.41%
2021/08/20	40	46.70	1	47.00	46.45	39	1,924	2.03%
2021/08/19	10	47.85	0	0.00	47.50	10	1,907	0.52%
2021/08/18	17	47.85	17	49.00	49.00	0	1,895	0.00%
2021/08/17	5	48.00	0	0.00	47.95	5	1,882	0.27%
2021/08/16	0	0.00	0.2	49.30	49.10	-0.2	1,862	-0.01%
2021/08/13	0	0.00	3	50.17	49.20	-3	1,846	-0.16%
2021/08/10	0.1	53.90	0.2	53.80	53.70	-0.1	1,811	-0.01%
2021/08/09	2.1	54.77	0	0.00	54.20	2.1	1,833	0.11%
2021/08/06	0	0.00	4	55.15	55.00	-4	1,842	-0.22%
2021/08/05	0	0.00	5	54.80	54.40	-5	1,894	-0.26%
2021/08/04	5	53.90	0	0.00	53.90	5	1,925	0.26%
2021/08/03	4	53.78	0	0.00	53.90	4	1,950	0.21%
2021/07/30	1	55.80	0	0.00	55.60	1	1,922	0.05%
2021/07/29	0	0.00	0	57.50	57.50	0	1,920	0.00%
2021/07/27	1	57.00	0	0.00	57.50	1	1,949	0.05%
2021/07/26	2	58.05	6.5	57.78	57.90	-4.5	1,983	-0.23%
2021/07/23	0	0.00	1	55.60	55.50	-1	1,984	-0.05%
2021/07/22	0	0.00	1	54.40	54.80	-1	2,010	-0.05%
2021/07/21	2.6	53.42	0	0.00	53.40	2.6	2,043	0.13%
2021/07/20	0	0.00	1.3	53.68	53.60	-1.3	2,095	-0.06%
2021/07/19	2	55.00	1.4	55.03	55.00	0.6	2,088	0.03%
2021/07/16	1	56.80	100	56.76	56.00	-99	2,095	-4.73%
2021/07/15	4	57.73	107.3	57.91	56.40	-103.3	2,098	-4.92%	大賣/鉅額交易
2021/07/14	3.5	57.53	203	57.16	58.90	-199.5	1,918	-10.40%	大賣/鉅額交易
2021/07/13	0	0.00	120.5	56.68	55.40	-120.5	1,794	-6.71%	大賣/鉅額交易
2021/07/12	2	56.30	50	56.38	55.70	-48	1,770	-2.71%
2021/07/09	0.5	55.50	30	55.77	55.60	-29.5	1,752	-1.68%
2021/07/08	0	0.00	0	55.00	55.20	0	1,756	0.00%
2021/07/07	0	0.00	21	55.72	55.10	-21	1,764	-1.19%
2021/07/06	2	55.50	113	55.59	55.10	-111	1,766	-6.28%	大賣/鉅額交易
2021/07/05	0	0.00	49	54.96	54.70	-49	1,772	-2.77%
2021/07/01	0	0.00	2	53.30	53.40	-2	1,802	-0.11%
2021/06/30	1	53.20	24	53.09	53.50	-23	1,798	-1.28%
2021/06/28	1	52.90	40	53.43	53.50	-39	1,819	-2.14%
2021/06/25	0	0.00	25	52.84	52.70	-25	1,812	-1.38%
2021/06/24	0	0.00	20	52.85	52.40	-20	1,811	-1.10%
2021/06/23	0	0.00	40	51.93	52.00	-40	1,781	-2.24%
2021/06/21	0	0.00	0	49.75	49.90	0	1,745	0.00%
2021/06/18	3	51.03	2	50.60	50.70	1	1,753	0.06%
2021/06/17	5	50.46	0	0.00	51.10	5	1,749	0.29%
2021/06/15	1	50.10	1	50.60	50.30	0	1,739	0.00%
2021/06/11	14	49.40	0	0.00	49.95	14	1,738	0.81%
2021/06/10	0	0.00	10	49.00	49.00	-10	1,736	-0.58%
2021/06/02	30	48.57	2	48.20	48.50	28	1,899	1.47%
2021/06/01	0	49.90	0	0.00	49.25	0	1,937	0.00%
2021/05/25	0	0.00	2	46.30	46.75	-2	2,026	-0.10%
2021/05/21	2	45.80	0	0.00	45.85	2	2,033	0.10%
2021/05/17	5	43.50	0	0.00	43.80	5	2,032	0.25%
2021/05/14	2	46.60	0	0.00	46.25	2	2,004	0.10%
2021/05/12	28	46.48	8	48.30	45.75	20	1,925	1.04%
2021/05/11	21	49.62	0	0.00	48.15	21	1,886	1.11%
2021/05/10	40	50.38	1	50.40	50.10	39	1,847	2.11%
2021/05/06	3	50.30	0	0.00	50.40	3	1,809	0.17%
2021/05/05	65	50.91	53	51.39	50.70	12	1,787	0.67%
2021/05/04	120	51.70	3	51.37	51.50	117	1,751	6.68%	大買/鉅額交易
2021/05/03	260	54.37	5	53.20	53.20	255	1,696	15.03%	大買/鉅額交易
2021/04/29	54	58.48	143	58.77	58.00	-89	1,640	-5.43%	大賣/
2021/04/28	0	0.00	8	56.30	57.30	-8	1,549	-0.52%
2021/04/27	0	0.00	5.3	56.76	57.00	-5.3	1,527	-0.34%
2021/04/26	2	56.20	204	56.37	55.80	-202	1,482	-13.63%	大賣/鉅額交易
2021/04/22	0	0.00	1	55.40	53.60	-1	1,456	-0.07%
2021/04/20	0	0.00	0	54.70	54.50	0	1,395	0.00%
2021/04/19	0	0.00	1	52.90	53.30	-1	1,368	-0.07%
2021/04/16	3	52.70	0	0.00	53.00	3	1,362	0.22%
2021/04/14	73	52.03	0	0.00	52.30	73	1,395	5.23%
2021/04/13	21	53.12	0	0.00	52.70	21	1,401	1.50%
2021/04/09	2	54.60	1	55.30	54.50	1	1,376	0.07%
2021/04/08	0	0.00	8	54.84	54.90	-8	1,348	-0.59%
2021/04/07	0	0.00	10	53.50	53.60	-10	1,293	-0.77%
2021/04/06	69.1	52.89	0	0.00	52.80	69.1	1,270	5.44%
2021/04/01	7	53.29	0	0.00	53.20	7	1,258	0.56%
2021/03/30	39	51.86	0	0.00	51.90	39	1,258	3.10%
2021/03/29	3	52.07	0	0.00	52.00	3	1,245	0.24%
2021/03/26	15	51.90	0	0.00	52.20	15	1,236	1.21%
2021/03/23	1	52.60	0	0.00	52.60	1	1,242	0.08%
2021/03/19	27	51.61	0	0.00	52.00	27	1,237	2.18%
2021/03/16	20	52.00	0	0.00	52.30	20	1,235	1.62%
2021/03/12	0	0.00	8	52.31	52.40	-8	1,233	-0.65%
2021/03/11	1	51.00	0	0.00	51.00	1	1,220	0.08%
2021/03/10	0.7	50.70	0	0.00	50.30	0.7	1,194	0.06%
2021/03/09	46	50.21	0	0.00	50.40	46	1,179	3.90%
2021/03/08	12	50.91	0	0.00	51.00	12	1,154	1.04%
2021/03/05	65	51.33	0	0.00	51.50	65	1,130	5.75%
2021/03/04	5	52.00	0	0.00	52.50	5	1,108	0.45%
2021/03/02	36	51.74	0	0.00	51.80	36	1,178	3.05%
2021/02/26	18	51.82	0	0.00	52.10	18	1,193	1.51%
2021/02/25	174	52.90	0	0.00	52.90	174	1,242	14.00%	大買/鉅額交易
2021/02/23	40	52.25	0	0.00	52.90	40	1,231	3.25%
2021/02/22	0	0.00	1	52.70	52.90	-1	1,248	-0.08%
2021/02/19	20	52.30	0	0.00	52.60	20	1,266	1.58%
2021/02/17	0	0.00	0	52.90	52.50	0	1,350	0.00%
2021/02/05	10	51.80	0	0.00	51.80	10	1,375	0.73%
2021/02/04	0	0.00	1	51.70	52.00	-1	1,422	-0.07%
2021/02/02	0.1	51.00	0.1	51.10	51.50	0	1,480	0.00%
2021/02/01	1	51.20	0	0.00	51.00	1	1,487	0.07%
2021/01/18	1	52.10	0	0.00	53.20	1	1,605	0.06%
2021/01/14	0	0.00	5	54.60	54.60	-5	1,558	-0.32%
2021/01/08	0	0.00	4.1	55.30	55.20	-4.1	1,546	-0.26%
2020/12/25	4	55.30	0	0.00	54.90	4	1,488	0.27%
2020/12/24	1	54.40	0	0.00	54.70	1	1,478	0.07%
2020/12/14	0	0.00	40	55.00	54.60	-40	1,506	-2.65%
2020/12/11	40	54.08	0	0.00	54.20	40	1,508	2.65%
2020/12/10	0	0.00	0.1	55.00	55.20	-0.1	1,498	-0.01%
2020/12/09	0	0.00	0.2	54.90	56.00	-0.2	1,485	-0.01%
2020/12/04	1	55.50	4	56.05	55.30	-3	1,460	-0.21%
2020/12/03	0.1	55.70	6	55.95	55.50	-5.9	1,452	-0.41%
2020/12/02	0	0.00	1	56.00	55.50	-1	1,463	-0.07%
2020/12/01	0.1	55.30	0	0.00	55.80	0.1	1,461	0.01%
2020/11/30	3	55.53	1	56.20	55.30	2	1,454	0.14%
2020/11/27	1	56.10	4	57.30	56.30	-3	1,440	-0.21%
2020/11/26	0	0.00	4	57.15	57.90	-4	1,393	-0.29%
2020/11/25	2	55.70	0	0.00	55.90	2	1,359	0.15%
2020/11/24	4	55.71	8	57.49	55.20	-4	1,323	-0.30%
2020/11/23	0.3	56.50	2	56.40	56.80	-1.8	1,271	-0.14%
2020/11/18	10	55.44	0	0.00	55.50	10	1,245	0.80%
2020/11/17	0	0.00	2	55.95	55.90	-2	1,233	-0.16%
2020/11/16	2	56.05	180	55.82	56.40	-178	1,285	-13.85%	大賣/鉅額交易
2020/11/13	59	54.00	4	54.78	54.90	55	1,269	4.33%
2020/11/12	1	55.80	60	55.70	55.00	-59	1,330	-4.43%
2020/11/11	1	55.00	60	55.43	55.30	-59	1,417	-4.16%
2020/11/10	0	0.00	17	54.55	54.10	-17	1,414	-1.20%
2020/11/09	0	0.00	35	54.63	54.00	-35	1,473	-2.38%
2020/11/06	0	0.00	30	54.23	54.10	-30	1,532	-1.96%
2020/11/04	0	0.00	3	53.10	53.40	-3	1,590	-0.19%
2020/11/02	0	0.00	2	50.70	51.50	-2	1,731	-0.12%
2020/10/30	1	50.70	1	50.90	50.10	0	1,731	0.00%
2020/10/29	20	48.79	0	0.00	49.40	20	1,718	1.16%
2020/10/28	100	49.91	0	0.00	49.60	100	1,762	5.67%
2020/10/20	1	50.40	0	0.00	50.40	1	1,945	0.05%
2020/10/15	1	50.40	1	50.80	50.40	0	2,286	0.00%
2020/10/13	0	0.00	1	51.00	50.70	-1	2,444	-0.04%
2020/10/06	2	51.10	3	50.90	50.50	-1	2,744	-0.04%
2020/09/29	1	48.35	10	49.70	48.35	-9	3,107	-0.29%
2020/09/28	0	0.00	31	49.51	49.00	-31	3,160	-0.98%
2020/09/25	72	48.30	1	49.35	48.35	71	3,229	2.20%
2020/09/24	21	49.35	0	0.00	49.25	21	3,290	0.64%
2020/09/23	31	49.81	1	49.85	50.10	30	3,308	0.91%
2020/09/22	10	50.40	0	0.00	50.10	10	3,321	0.30%
2020/09/16	41	51.45	0	0.00	51.30	41	3,348	1.22%
2020/09/15	0	0.00	3	51.40	51.80	-3	3,358	-0.09%
2020/09/11	23	50.63	0	0.00	50.50	23	3,409	0.67%
2020/09/09	0	0.00	20	51.60	51.90	-20	3,406	-0.59%
2020/09/08	3	50.70	10	50.78	50.90	-7	3,408	-0.21%
2020/09/07	51	50.46	15	50.23	50.20	36	3,419	1.05%
2020/09/04	38	51.19	5	50.80	51.40	33	3,410	0.97%
2020/09/03	53	51.75	35	52.15	52.00	18	3,417	0.53%
2020/09/02	0	0.00	4	52.30	51.80	-4	3,422	-0.12%
2020/09/01	1	51.40	0	0.00	51.40	1	3,474	0.03%
2020/08/31	4	51.80	0	0.00	51.60	4	3,522	0.11%
2020/08/26	6	53.67	2	54.00	53.40	4	3,529	0.11%
2020/08/25	1	52.30	0	0.00	52.10	1	3,516	0.03%
2020/08/21	1	51.80	6	51.77	52.00	-5	3,520	-0.14%
2020/08/20	6	50.30	0	0.00	50.50	6	3,527	0.17%
2020/08/19	3	55.73	1	54.00	53.90	2	3,463	0.06%
2020/08/18	6	55.67	8	56.71	56.70	-2	3,414	-0.06%
2020/08/17	0	0.00	29	56.11	57.00	-29	3,336	-0.87%
2020/08/14	1	53.50	8	54.63	54.70	-7	3,213	-0.22%
2020/08/13	2	53.55	3	54.13	54.30	-1	3,181	-0.03%
2020/08/12	2	52.00	0	0.00	53.50	2	3,112	0.06%
2020/08/11	1	50.90	6	51.87	51.50	-5	3,057	-0.16%
2020/08/07	8	52.39	1	53.30	51.60	7	2,997	0.23%
2020/08/06	17	52.68	1	54.00	53.70	16	2,945	0.54%
2020/08/05	1	51.50	1	51.70	51.50	0	2,844	0.00%
2020/07/31	0	0.00	2	51.60	51.30	-2	2,899	-0.07%
2020/07/30	2	50.90	0	0.00	50.70	2	2,892	0.07%
2020/07/29	1	51.10	2	51.10	51.40	-1	2,908	-0.03%
2020/07/28	0	0.00	2	51.60	51.10	-2	2,907	-0.07%
2020/07/27	0	0.00	1	52.10	52.50	-1	2,887	-0.03%
2020/07/24	2	54.00	1	53.00	52.70	1	2,897	0.03%
2020/07/23	8	55.10	14	55.73	55.40	-6	2,847	-0.21%
2020/07/22	3	56.67	2	57.10	56.30	1	2,817	0.04%
2020/07/21	28	55.64	36	56.23	56.50	-8	2,727	-0.29%
2020/07/20	2	51.00	2	52.40	53.50	0	2,554	0.00%
2020/07/17	4	52.05	5	50.96	50.60	-1	2,475	-0.04%
2020/07/16	12	53.25	1	53.00	53.50	11	2,482	0.44%
2020/07/15	3	53.47	5	54.76	53.00	-2	2,559	-0.08%
2020/07/14	2	55.90	0.1	55.30	55.30	1.9	2,559	0.07%
2020/07/13	4	55.85	0	0.00	55.70	4	2,498	0.16%
2020/07/10	5	54.30	2	53.85	53.90	3	2,402	0.12%
2020/07/09	1	52.50	1	53.50	53.70	0	2,302	0.00%
2020/07/08	24	53.23	13	53.25	53.30	11	2,217	0.50%
2020/07/07	1	50.80	5	50.41	49.00	-4	2,049	-0.20%
2020/07/06	5	48.71	16	48.87	49.65	-11	2,006	-0.55%
2020/07/03	2	50.45	17	49.95	50.60	-15	1,985	-0.76%
2020/07/02	0	0.00	10	49.80	49.75	-10	1,963	-0.51%
2020/07/01	0	0.00	39	49.20	48.90	-39	1,941	-2.01%
2020/06/30	0	0.00	1	48.80	49.00	-1	1,921	-0.05%
2020/06/24	2	47.88	5	48.05	48.10	-3	1,894	-0.16%
2020/06/23	20	48.05	0	0.00	48.00	20	1,908	1.05%
2020/06/22	0	0.00	1	48.15	48.00	-1	1,910	-0.05%
2020/06/18	0	0.00	120	47.35	47.80	-120	1,949	-6.15%	大賣/鉅額交易
2020/06/16	0	0.00	3	46.53	46.70	-3	1,980	-0.15%
2020/06/12	1	45.20	0	0.00	45.90	1	2,102	0.05%
2020/06/10	1	46.45	0	0.00	47.00	1	2,175	0.05%
2020/06/09	1	46.55	1	46.60	46.50	0	2,251	0.00%
2020/06/08	2	46.85	3	46.88	46.80	-1	2,309	-0.04%
2020/06/05	1	48.90	2	48.78	48.55	-1	2,298	-0.04%
2020/06/03	1	47.40	23	47.78	47.40	-22	2,368	-0.93%
2020/06/02	8	47.29	10	47.63	47.25	-2	2,401	-0.08%
2020/06/01	41	47.42	15	47.72	47.45	26	2,446	1.06%
2020/05/28	6	47.63	0	0.00	46.90	6	2,648	0.23%
2020/05/27	0	0.00	2	47.70	47.75	-2	2,717	-0.07%
2020/05/26	1	46.95	6	47.25	46.95	-5	2,786	-0.18%
2020/05/25	10	46.20	0	0.00	46.55	10	2,807	0.36%
2020/05/22	2	47.05	0	0.00	46.10	2	2,820	0.07%
2020/05/21	42	47.40	0	0.00	47.15	42	2,824	1.49%
2020/05/18	4	46.90	0	0.00	46.45	4	2,944	0.14%
2020/05/15	22	47.61	1	47.85	47.55	21	3,001	0.70%
2020/05/14	0	0.00	1	49.10	48.05	-1	3,098	-0.03%
2020/05/13	1	48.80	25	49.04	49.70	-24	3,138	-0.76%
2020/05/12	1	48.75	0	0.00	48.50	1	3,147	0.03%
2020/05/11	37	49.56	7	50.24	49.40	30	3,181	0.94%
2020/05/08	0	0.00	1	48.45	48.90	-1	3,149	-0.03%
2020/05/07	4	48.28	70	48.35	48.05	-66	3,155	-2.09%
2020/05/06	1	47.60	1	47.40	47.10	0	3,133	0.00%
2020/05/05	16	47.57	20	47.50	47.05	-4	3,154	-0.13%
2020/04/30	56	46.89	2	46.90	46.75	54	3,201	1.69%
2020/04/29	44	46.82	5	47.16	46.70	39	3,237	1.20%
2020/04/28	2	45.80	3	46.13	45.90	-1	3,248	-0.03%
2020/04/27	2	45.83	3	46.22	46.05	-1	3,306	-0.03%
2020/04/22	1	44.25	2	44.88	45.30	-1	3,348	-0.03%
2020/04/21	32	45.38	31	46.71	45.10	1	3,371	0.03%
2020/04/20	26	45.73	3	46.92	47.60	23	3,343	0.69%
2020/04/17	8	46.11	2	45.83	45.90	6	3,266	0.18%
2020/04/16	1	44.85	0	0.00	45.05	1	3,251	0.03%
2020/04/15	1	45.55	0	0.00	45.30	1	3,309	0.03%
2020/04/14	1	45.55	15	45.67	45.60	-14	3,358	-0.42%
2020/04/13	21	44.70	1	45.10	44.65	20	3,433	0.58%
2020/04/10	2	44.83	1	45.20	45.05	1	3,558	0.03%
2020/04/09	20	46.05	0	0.00	45.30	20	3,689	0.54%
2020/04/08	4	46.31	2	46.18	46.05	2	3,789	0.05%
2020/04/07	3	44.63	12	44.79	45.55	-9	3,776	-0.24%
2020/04/06	0	0.00	2	42.53	42.55	-2	3,779	-0.05%
2020/03/30	0	0.00	2	40.60	42.20	-2	3,962	-0.05%
2020/03/27	5	41.85	4	42.84	41.55	1	4,000	0.02%
2020/03/26	1	41.35	2	42.00	42.45	-1	3,975	-0.03%
2020/03/25	5	42.25	1	43.10	42.15	4	3,958	0.10%
2020/03/23	0	0.00	1	37.45	37.70	-1	3,888	-0.03%
2020/03/19	1	35.65	0	0.00	35.60	1	3,858	0.03%
2020/03/18	13	40.87	1	41.45	39.55	12	3,799	0.32%
2020/03/17	1	41.20	4	42.05	41.00	-3	3,789	-0.08%
2020/03/13	10	42.69	16	42.77	44.30	-6	3,806	-0.16%
2020/03/12	6	46.80	1	46.90	46.90	5	3,729	0.13%
2020/03/11	35	51.13	0	0.00	49.80	35	3,679	0.95%
2020/03/10	0	0.00	6	49.17	51.40	-6	3,683	-0.16%
2020/03/06	1	52.20	0	0.00	52.20	1	3,593	0.03%
2020/03/05	0	0.00	3	51.53	51.40	-3	3,579	-0.08%
2020/03/04	19	50.93	15	51.60	51.80	4	3,644	0.11%
2020/03/03	1	49.50	58	50.06	51.30	-57	3,653	-1.56%
2020/02/27	1	48.25	4	47.46	47.00	-3	3,462	-0.09%
2020/02/24	1	47.10	2	47.03	46.90	-1	3,344	-0.03%
2020/02/20	0	0.00	1	47.20	47.30	-1	3,318	-0.03%
2020/02/19	2	45.93	0	0.00	45.95	2	3,249	0.06%
2020/02/18	1	45.85	20	45.90	45.65	-19	3,287	-0.58%
2020/02/17	9	45.81	5	45.85	45.60	4	3,230	0.12%
2020/02/14	2	44.73	11	45.16	45.20	-9	3,117	-0.29%
2020/02/13	16	43.98	4	44.10	43.55	12	3,057	0.39%
2020/02/12	55	43.93	11	44.04	44.10	44	3,025	1.45%
2020/02/11	2	41.95	7	42.36	43.10	-5	2,966	-0.17%
2020/02/10	7	41.30	0	0.00	41.70	7	2,947	0.24%
2020/02/06	0	0.00	2	43.10	43.15	-2	2,889	-0.07%
2020/02/05	5	42.45	2	42.90	42.70	3	2,861	0.10%
2020/02/04	7	42.80	1	42.80	42.90	6	2,834	0.21%
2020/02/03	1	42.65	58	41.21	42.50	-57	2,790	-2.04%
2020/01/31	16	45.47	7	46.04	44.90	9	2,730	0.33%
2020/01/30	9	46.78	24	47.38	45.90	-15	2,698	-0.56%
2020/01/20	2	50.85	2	50.90	51.00	0	2,644	0.00%
2020/01/17	21	50.36	1	50.40	50.00	20	2,622	0.76%
2020/01/16	2	50.50	1	50.20	50.40	1	2,585	0.04%
2020/01/15	1	51.90	0	0.00	50.60	1	2,574	0.04%
2020/01/13	0	0.00	2	52.00	51.80	-2	2,492	-0.08%
2020/01/09	0	0.00	3	51.83	51.60	-3	2,424	-0.12%
2020/01/08	7	51.00	8	50.58	51.20	-1	2,356	-0.04%
2020/01/07	5	49.32	20	50.07	50.80	-15	2,286	-0.66%
2020/01/06	6	51.47	4	50.98	50.50	2	2,209	0.09%
2020/01/03	7	51.53	3	51.13	51.40	4	2,094	0.19%
2020/01/02	10	49.94	7	49.66	50.70	3	2,034	0.15%
2019/12/31	4	48.05	13	47.86	48.00	-9	1,932	-0.47%
2019/12/30	14.9	47.75	2	47.70	47.70	12.9	1,901	0.68%
2019/12/27	5.1	47.67	19	47.40	48.00	-13.9	1,842	-0.75%
2019/12/26	34	48.01	36	48.24	47.00	-2	1,792	-0.11%
2019/12/25	3	46.88	5	47.28	46.70	-2	1,691	-0.12%
2019/12/24	1	46.90	4	47.20	46.95	-3	1,676	-0.18%
2019/12/20	0	0.00	11	45.71	45.80	-11	1,636	-0.67%
2019/12/19	12	45.65	0	0.00	45.55	12	1,699	0.71%
2019/12/18	0	0.00	28	45.79	46.00	-28	1,718	-1.63%
2019/12/17	17	46.22	2	45.95	45.95	15	1,727	0.87%
2019/12/16	50	46.63	2	46.35	46.35	48	1,714	2.80%
2019/12/13	0	0.00	26	46.03	46.00	-26	1,702	-1.53%
2019/12/12	42	46.79	0	0.00	46.55	42	1,694	2.48%
2019/12/11	5	46.94	6	46.93	46.95	-1	1,671	-0.06%
2019/12/10	3	46.07	0	0.00	45.50	3	1,655	0.18%
2019/12/09	0	0.00	12	45.45	45.05	-12	1,616	-0.74%
2019/12/06	0	0.00	1	45.55	45.55	-1	1,601	-0.06%
2019/12/05	0	0.00	3	46.02	46.40	-3	1,587	-0.19%
2019/12/04	3	45.47	1	45.85	45.30	2	1,579	0.13%
2019/12/03	3	45.37	2	45.88	45.65	1	1,605	0.06%
2019/12/02	3	44.58	2	45.68	45.75	1	1,583	0.06%
2019/11/29	53	46.42	38	47.01	44.85	15	1,569	0.96%
2019/11/28	2	45.33	60	44.16	45.35	-58	1,469	-3.95%
2019/11/27	0	0.00	1	42.90	42.90	-1	1,387	-0.07%
2019/11/25	5	42.10	0	0.00	42.20	5	1,402	0.36%
2019/11/22	41	42.46	1	42.50	42.40	40	1,411	2.83%
2019/11/21	1	42.45	1	42.75	42.90	0	1,426	0.00%
2019/11/20	11	43.00	0	0.00	43.00	11	1,431	0.77%
2019/11/19	11	43.63	0	0.00	43.85	11	1,466	0.75%
2019/11/18	1	44.30	1	44.45	44.35	0	1,466	0.00%
2019/11/15	1	44.60	12	44.75	44.80	-11	1,494	-0.74%
2019/11/14	33	43.91	2	44.18	43.75	31	1,470	2.11%
2019/11/13	0	0.00	5	44.10	43.95	-5	1,466	-0.34%
2019/11/12	0	0.00	1	43.60	44.10	-1	1,487	-0.07%
2019/11/05	0	0.00	2	43.85	43.75	-2	1,606	-0.12%
2019/11/04	1	43.90	0	0.00	44.20	1	1,653	0.06%
2019/11/01	0	0.00	28	43.98	44.20	-28	1,706	-1.64%
2019/10/31	0	0.00	3	43.50	42.90	-3	1,793	-0.17%
2019/10/29	0	0.00	26	43.90	43.25	-26	2,322	-1.12%
2019/10/28	8	43.52	3	43.95	43.50	5	2,414	0.21%
2019/10/24	1	43.15	0	0.00	43.15	1	2,474	0.04%
2019/10/22	0	0.00	1	42.50	42.30	-1	2,559	-0.04%
2019/10/18	0	0.00	2	42.20	42.20	-2	2,691	-0.07%
2019/10/17	2	41.60	0	0.00	41.55	2	2,765	0.07%
2019/10/16	25	41.51	0	0.00	41.45	25	2,816	0.89%
2019/10/14	0	0.00	0	41.10	41.10	0	2,845	0.00%
2019/10/09	0	0.00	15	41.40	41.45	-15	2,840	-0.53%
2019/10/08	37	41.38	1	40.80	41.20	36	2,829	1.27%
2019/10/04	3	43.50	8	44.00	43.70	-5	2,803	-0.18%
2019/10/01	6	42.88	0	0.00	42.85	6	2,816	0.21%
2019/09/27	5	42.50	0	0.00	42.55	5	2,829	0.18%
2019/09/25	1	43.65	0	0.00	43.80	1	2,848	0.04%
2019/09/24	6	44.33	1	45.35	44.05	5	2,905	0.17%
2019/09/23	0	0.00	3	44.50	44.85	-3	2,876	-0.10%
2019/09/20	0	0.00	10	44.00	43.70	-10	2,870	-0.35%
2019/09/19	0	0.00	2	44.20	44.30	-2	2,860	-0.07%
2019/09/17	0	0.00	1	45.45	44.70	-1	2,876	-0.03%
2019/09/12	0	0.00	23	45.12	45.55	-23	2,903	-0.79%
2019/09/09	8	42.98	0	0.00	43.10	8	2,948	0.27%
2019/09/05	5	44.83	0	0.00	45.10	5	2,949	0.17%
2019/09/02	10	44.00	1	44.50	44.95	9	2,959	0.30%
2019/08/30	10	44.32	11	44.12	43.60	-1	2,943	-0.03%
2019/08/29	1	43.60	0	0.00	43.60	1	2,927	0.03%
2019/08/28	0	0.00	10	42.90	42.35	-10	2,922	-0.34%
2019/08/27	2	42.98	1	42.65	42.65	1	2,938	0.03%
2019/08/26	0	0.00	1	42.80	42.90	-1	3,010	-0.03%
2019/08/22	1	44.05	0	0.00	43.45	1	3,070	0.03%
2019/08/20	0	0.00	1	41.95	42.05	-1	3,043	-0.03%
2019/08/19	1	42.45	3	42.20	42.50	-2	3,018	-0.07%
2019/08/15	20	41.75	0	0.00	41.70	20	3,031	0.66%
2019/08/14	1	43.30	0	0.00	42.75	1	3,058	0.03%
2019/08/13	1	42.60	2	42.53	42.60	-1	3,063	-0.03%
2019/08/12	1	42.35	0	0.00	42.35	1	3,103	0.03%
2019/08/05	2	41.75	0	0.00	41.15	2	3,210	0.06%
2019/08/02	18	42.14	0	0.00	42.15	18	3,233	0.56%
2019/08/01	6	45.20	0	0.00	44.90	6	3,228	0.19%
2019/07/31	1	48.10	13	48.28	48.50	-12	3,101	-0.39%
2019/07/30	6	47.50	8	47.13	46.75	-2	2,981	-0.07%
2019/07/29	2	45.35	3	45.95	45.55	-1	3,047	-0.03%
2019/07/26	0	0.00	2	46.83	46.95	-2	3,298	-0.06%
2019/07/25	1	47.20	7	47.04	47.10	-6	3,429	-0.17%
2019/07/24	3	47.33	1	46.60	46.45	2	3,392	0.06%
2019/07/23	11	46.21	18	46.12	46.90	-7	3,335	-0.21%
2019/07/22	3	44.73	41	44.86	44.75	-38	3,261	-1.17%
2019/07/19	6	44.50	45.1	44.71	44.75	-39.1	3,225	-1.21%
2019/07/18	7	43.33	6	43.41	43.15	1	3,142	0.03%
2019/07/17	5	42.30	0	0.00	42.30	5	3,089	0.16%
2019/07/16	5	42.55	3.1	42.96	42.45	1.9	3,093	0.06%
2019/07/15	30	42.15	0	0.00	42.15	30	3,084	0.97%
2019/07/12	14	42.01	8	42.44	41.90	6	3,099	0.19%
2019/07/11	6	41.90	0	0.00	42.00	6	3,106	0.19%
2019/07/10	10	41.83	1	42.30	42.10	9	3,119	0.29%
2019/07/09	10	40.17	0	0.00	40.00	10	3,085	0.32%
2019/07/08	1	40.90	0	0.00	40.50	1	3,087	0.03%
2019/07/05	0	0.00	1	41.30	41.30	-1	3,084	-0.03%
2019/07/04	4	40.86	1	41.15	40.80	3	3,099	0.10%
2019/07/02	1	41.50	4	41.65	41.30	-3	3,099	-0.10%
2019/07/01	5	41.04	0	0.00	41.30	5	3,104	0.16%
2019/06/28	0	0.00	1	42.90	43.20	-1	3,102	-0.03%
2019/06/27	0	0.00	1	42.50	42.90	-1	3,112	-0.03%
2019/06/25	1	41.50	0	0.00	41.80	1	3,101	0.03%
2019/06/24	2	42.45	2	41.65	42.40	0	3,099	0.00%
2019/06/19	2	42.15	2	41.40	42.20	0	3,052	0.00%
2019/06/18	4	41.00	6	41.10	41.00	-2	3,025	-0.07%
2019/06/17	3	40.78	4	40.83	41.05	-1	3,008	-0.03%
2019/06/14	0	0.00	8	40.46	40.45	-8	2,978	-0.27%
2019/06/13	2	40.00	18	40.24	39.70	-16	2,959	-0.54%
2019/06/12	0	0.00	1	39.70	39.45	-1	2,930	-0.03%
2019/06/11	1	38.95	7	38.89	39.00	-6	2,911	-0.21%
2019/06/10	1	37.70	3	38.00	38.15	-2	2,867	-0.07%
2019/06/06	2	37.30	2	37.68	37.40	0	2,864	0.00%
2019/06/05	3	38.12	2	38.55	37.80	1	2,853	0.04%
2019/06/04	4	37.96	2	37.80	37.95	2	2,846	0.07%
2019/06/03	6	37.76	7	37.79	37.65	-1	2,847	-0.04%
2019/05/31	16	38.76	9	38.79	38.65	7	2,836	0.25%
2019/05/30	9	38.54	4	38.06	38.80	5	2,755	0.18%
2019/05/29	6	37.30	3	37.27	37.25	3	2,705	0.11%
2019/05/28	5	37.08	0	0.00	37.25	5	2,693	0.19%
2019/05/27	18	37.59	3	38.03	37.70	15	2,691	0.56%
2019/05/24	2	38.00	11	38.14	38.10	-9	2,690	-0.33%
2019/05/23	0	0.00	1	38.85	38.50	-1	2,694	-0.04%
2019/05/21	0	0.00	1	40.30	40.80	-1	2,839	-0.04%
2019/05/20	3	40.60	0	0.00	40.85	3	2,880	0.10%
2019/05/17	16	41.83	3	43.13	41.70	13	2,939	0.44%
2019/05/16	6	44.03	3	45.87	43.65	3	2,886	0.10%
2019/05/14	11	44.67	14.3	44.26	45.55	-3.3	2,828	-0.12%
2019/05/13	2	45.83	5	45.99	45.40	-3	2,759	-0.11%
2019/05/10	12	46.83	2	45.98	46.70	10	2,708	0.37%
2019/05/09	25	46.20	5	47.36	46.95	20	2,664	0.75%
2019/05/08	13	47.17	5	47.03	47.60	8	2,606	0.31%
2019/05/07	5	47.24	9	46.97	46.50	-4	2,506	-0.16%
2019/05/06	48	46.12	5	45.88	45.55	43	2,362	1.82%
2019/05/03	12	44.72	14	45.63	45.85	-2	2,244	-0.09%
2019/05/02	3	42.73	62	42.35	43.25	-59	1,987	-2.97%
2019/04/26	10	39.75	0	0.00	39.70	10	1,849	0.54%
2019/04/25	5	40.15	0	0.00	40.30	5	1,826	0.27%
2019/04/23	0	0.00	3	40.18	40.15	-3	1,833	-0.16%
2019/04/19	0	0.00	5	40.63	41.15	-5	1,841	-0.27%
2019/04/17	0	0.00	1	40.20	40.50	-1	1,826	-0.05%
2019/04/15	1	40.15	10	40.10	40.15	-9	1,886	-0.48%
2019/04/12	0	0.00	1	39.75	39.70	-1	1,928	-0.05%
2019/04/10	0	0.00	1	39.90	39.95	-1	1,926	-0.05%
2019/04/09	0	0.00	3	39.90	39.70	-3	1,908	-0.16%
2019/04/08	0	0.00	1	40.60	40.20	-1	1,897	-0.05%
2019/04/03	1	40.00	1	39.35	40.20	0	1,877	0.00%
2019/04/02	1	40.00	5	40.24	39.70	-4	1,852	-0.22%
2019/04/01	0	0.00	1	38.90	39.40	-1	1,813	-0.06%
2019/03/25	1	38.25	1	38.30	38.10	0	1,840	0.00%
2019/03/22	1	38.60	0	0.00	38.80	1	1,837	0.05%
2019/03/21	0	0.00	4	38.76	39.10	-4	1,824	-0.22%
2019/03/20	0	0.00	1	38.60	38.45	-1	1,802	-0.06%
2019/03/19	2	38.60	0	0.00	38.50	2	1,807	0.11%
2019/03/15	1	38.00	125	38.06	38.10	-124	1,801	-6.88%	大賣/鉅額交易
2019/03/14	1	37.75	4	38.04	37.80	-3	1,811	-0.17%
2019/03/12	1	37.65	0	0.00	37.55	1	1,886	0.05%
2019/02/26	0	0.00	1	38.30	38.35	-1	2,114	-0.05%
2019/02/25	1	38.30	2	38.75	38.50	-1	2,184	-0.05%
2019/02/22	4	38.39	3	38.52	38.50	1	2,218	0.05%
2019/02/21	159	39.61	32	39.74	38.75	127	2,223	5.71%	大買/鉅額交易
2019/02/20	1	38.55	1	38.25	38.30	0	2,178	0.00%
2019/02/19	3	38.43	6	38.70	38.50	-3	2,193	-0.14%
2019/02/18	3	37.73	1	37.60	38.05	2	2,119	0.09%
2019/02/14	1	36.10	23	36.47	36.50	-22	2,040	-1.08%
2019/02/13	1	37.00	10	37.10	37.15	-9	2,013	-0.45%
2019/02/12	6	37.44	0	0.00	37.55	6	2,001	0.30%
2019/02/11	0	0.00	1	37.05	37.15	-1	1,980	-0.05%
2019/01/30	3	36.97	2	36.75	36.50	1	1,972	0.05%
2019/01/29	12	36.70	15	36.27	36.85	-3	1,941	-0.15%
2019/01/28	10	35.95	0	0.00	35.90	10	1,907	0.52%
2019/01/25	4	36.59	15	36.63	36.50	-11	1,907	-0.58%
2019/01/24	3	36.35	2	36.95	36.20	1	1,900	0.05%
2019/01/23	0	0.00	26	36.27	36.60	-26	1,855	-1.40%
2019/01/22	0	0.00	15	35.47	35.65	-15	1,822	-0.82%
2019/01/21	0	0.00	2	34.60	34.60	-2	1,798	-0.11%
2019/01/16	0	0.00	6	35.03	35.00	-6	1,877	-0.32%
2019/01/15	1	34.55	86	34.58	34.50	-85	1,872	-4.54%
2019/01/14	3	34.20	71	34.35	34.35	-68	1,877	-3.62%
2019/01/11	5	34.45	0	0.00	34.40	5	1,894	0.26%
2019/01/10	5	35.35	2	35.95	35.20	3	1,884	0.16%
2019/01/09	10	35.90	160	35.95	35.75	-150	1,887	-7.95%	大賣/鉅額交易
2019/01/08	2	36.00	2	35.85	35.60	0	1,887	0.00%
2019/01/07	4	35.75	8.1	35.76	35.70	-4.1	1,862	-0.22%
2019/01/04	0	0.00	88	35.85	36.00	-88	1,834	-4.80%
2019/01/03	0	0.00	1	35.55	35.00	-1	1,852	-0.05%
2019/01/02	1	34.50	0	0.00	34.45	1	1,844	0.05%
2018/12/28	18	33.74	50	34.00	34.00	-32	1,849	-1.73%
2018/12/27	0	0.00	93	34.00	33.80	-93	1,879	-4.95%
2018/12/25	5	34.12	0	0.00	34.20	5	1,877	0.27%
2018/12/24	7	34.63	5	34.87	35.00	2	1,878	0.11%
2018/12/20	4	34.20	0	0.00	34.10	4	1,934	0.21%
2018/12/18	0	0.00	2	35.30	35.40	-2	1,898	-0.11%
2018/12/17	0	0.00	1	34.40	34.75	-1	1,854	-0.05%
2018/12/14	2	34.15	0	0.00	34.15	2	1,854	0.11%
2018/12/13	1	34.50	2	34.78	34.65	-1	1,856	-0.05%
2018/12/12	0	0.00	4	34.83	34.40	-4	1,877	-0.21%
2018/12/11	3	34.38	1	34.60	34.20	2	1,870	0.11%
2018/12/10	6	33.97	1	34.05	34.30	5	1,884	0.27%
2018/12/07	1	34.75	0	0.00	34.80	1	1,881	0.05%
2018/12/06	9	35.60	0	0.00	34.25	9	1,883	0.48%
2018/12/05	6	36.83	1	36.75	36.85	5	1,841	0.27%
2018/12/04	1	38.10	2	38.40	37.85	-1	1,886	-0.05%
2018/12/03	4	37.79	3	37.87	37.85	1	1,900	0.05%
2018/11/30	2	36.58	4	36.65	36.60	-2	1,865	-0.11%
2018/11/29	7	36.62	5	36.64	36.25	2	1,842	0.11%
2018/11/28	2	36.53	5	36.49	36.45	-3	1,795	-0.17%
2018/11/27	0	0.00	6	35.36	35.50	-6	1,735	-0.35%
2018/11/26	2	34.60	1	35.25	34.60	1	1,716	0.06%
2018/11/23	4	34.89	0	0.00	34.65	4	1,715	0.23%
2018/11/22	8	36.04	1	36.20	35.35	7	1,694	0.41%
2018/11/21	4	35.53	11	36.14	36.35	-7	1,610	-0.43%
2018/11/20	10	35.11	17	35.38	35.40	-7	1,546	-0.45%
2018/11/19	38	36.21	23	34.96	35.45	15	1,518	0.99%
2018/11/16	0	0.00	83	34.61	35.00	-83	1,433	-5.79%
2018/11/15	0	0.00	14	33.98	33.95	-14	1,356	-1.03%
2018/11/14	0	0.00	39	33.67	33.35	-39	1,352	-2.88%
2018/11/12	47	32.72	2	32.45	32.65	45	1,349	3.34%
2018/11/09	2	32.00	0	0.00	32.55	2	1,364	0.15%
2018/11/08	1	32.35	0	0.00	32.20	1	1,373	0.07%
2018/11/07	1	32.35	2	32.60	32.35	-1	1,372	-0.07%
2018/11/06	2	32.15	0	0.00	31.85	2	1,393	0.14%
2018/11/05	2	32.30	0	0.00	32.10	2	1,412	0.14%
2018/11/01	2	30.58	27	31.25	31.70	-25	1,544	-1.62%
2018/10/31	0	0.00	35	30.57	30.15	-35	1,589	-2.20%
2018/10/30	10	29.55	0	0.00	29.55	10	1,604	0.62%
2018/10/26	44	29.11	0	0.00	29.65	44	1,648	2.67%
2018/10/25	5	30.49	0	0.00	30.10	5	1,655	0.30%
2018/10/24	1	32.75	0	0.00	32.25	1	1,667	0.06%
2018/10/23	3	32.75	0	0.00	32.70	3	1,662	0.18%
2018/10/18	18	32.92	0	0.00	33.15	18	1,696	1.06%
2018/10/17	0	0.00	5	32.54	32.95	-5	1,700	-0.29%
2018/10/16	0	0.00	5	32.07	32.00	-5	1,696	-0.29%
2018/10/15	2	31.30	1	30.30	31.40	1	1,686	0.06%
2018/10/12	7	29.21	40	29.90	30.30	-33	1,691	-1.95%
2018/10/11	41	29.26	1	29.25	29.50	40	1,676	2.39%
2018/10/09	3	32.77	2	32.25	32.50	1	1,613	0.06%
2018/10/05	41	33.09	2	34.10	33.00	39	1,608	2.42%
2018/10/04	0	0.00	1	34.05	34.30	-1	1,575	-0.06%
2018/10/03	30	34.63	0	0.00	34.30	30	1,573	1.91%
2018/10/02	12	34.48	0	0.00	34.70	12	1,569	0.76%
2018/10/01	12	34.26	18	34.35	34.50	-6	1,556	-0.39%
2018/09/28	16	33.20	2	33.50	33.10	14	1,532	0.91%
2018/09/26	1	34.70	0	0.00	34.65	1	1,498	0.07%
2018/09/21	1	34.20	0	0.00	34.20	1	1,501	0.07%
2018/09/20	0	0.00	6	34.45	34.15	-6	1,502	-0.40%
2018/09/18	5	34.34	0	0.00	34.00	5	1,493	0.33%
2018/09/17	6	35.26	0	0.00	35.05	6	1,474	0.41%
2018/09/14	2	35.15	0	0.00	35.70	2	1,486	0.13%
2018/09/13	1	34.90	5	35.24	35.00	-4	1,483	-0.27%
2018/09/11	11	35.20	0	0.00	35.60	11	1,507	0.73%
2018/09/10	0	0.00	6	36.16	34.50	-6	1,524	-0.39%
2018/09/07	5	37.84	0	0.00	38.00	5	1,481	0.34%
2018/09/06	48	39.88	3	40.77	39.60	45	1,456	3.09%
2018/09/05	4	41.66	0	0.00	41.60	4	1,417	0.28%
2018/09/04	3	41.42	0	0.00	41.65	3	1,429	0.21%
2018/09/03	1	41.40	0	0.00	41.40	1	1,451	0.07%
2018/08/30	4	42.25	7	41.91	41.80	-3	1,473	-0.20%
2018/08/29	0	0.00	3	41.65	42.60	-3	1,472	-0.20%
2018/08/21	20	40.83	0	0.00	42.00	20	1,641	1.22%
2018/08/20	114	41.24	0	0.00	40.90	114	1,655	6.89%	大買/鉅額交易
2018/08/17	20	41.70	0	0.00	41.75	20	1,662	1.20%
2018/08/16	0	0.00	1	41.65	41.70	-1	1,670	-0.06%
2018/08/14	3	42.55	0	0.00	42.60	3	1,719	0.17%
2018/08/13	4	44.11	0	0.00	42.65	4	1,765	0.23%
2018/08/10	2	44.45	0	0.00	44.00	2	1,787	0.11%
2018/08/09	1	44.10	1	44.50	44.35	0	1,779	0.00%
2018/08/07	0	0.00	6	45.67	45.70	-6	1,701	-0.35%
2018/08/03	0	0.00	7	45.16	45.35	-7	1,723	-0.41%
2018/08/02	4	44.23	0	0.00	44.10	4	1,814	0.22%
2018/08/01	0	0.00	5	45.04	44.80	-5	1,841	-0.27%
2018/07/31	0	0.00	4	43.69	44.00	-4	1,807	-0.22%
2018/07/30	2	42.38	1	42.90	42.40	1	1,816	0.06%
2018/07/27	48	42.38	0	0.00	42.40	48	1,853	2.59%
2018/07/26	5	42.88	1	43.35	42.70	4	1,906	0.21%
2018/07/25	2	43.63	0	0.00	43.45	2	1,903	0.11%
2018/07/24	0	0.00	2	44.70	45.05	-2	1,890	-0.11%
2018/07/23	2	44.50	1	44.70	44.25	1	1,902	0.05%
2018/07/17	0	0.00	2	44.10	44.00	-2	1,935	-0.10%
2018/07/05	0	0.00	6	43.62	42.10	-6	1,960	-0.31%
2018/06/25	6	41.78	0	0.00	41.60	6	1,996	0.30%
2018/06/21	1	42.75	3	42.65	42.70	-2	1,985	-0.10%
2018/06/15	0	0.00	1	46.60	46.40	-1	1,964	-0.05%
2018/06/14	1	46.20	0	0.00	45.70	1	1,953	0.05%
2018/06/12	0	0.00	1	44.75	44.50	-1	1,950	-0.05%
2018/06/04	0	0.00	3	46.53	46.65	-3	2,044	-0.15%
2018/06/01	30	46.30	32	46.63	46.00	-2	2,014	-0.10%
2018/05/31	0	0.00	51	45.20	45.10	-51	1,973	-2.58%
2018/05/30	21	44.06	20	44.80	44.30	1	1,959	0.05%
2018/05/29	61	44.10	0	0.00	43.80	61	1,955	3.12%
2018/05/28	1	44.80	1	44.35	44.80	0	1,949	0.00%
2018/05/25	3	44.80	0	0.00	44.30	3	1,957	0.15%
2018/05/24	0	0.00	1	44.75	45.00	-1	1,947	-0.05%
2018/05/22	1	45.60	0	0.00	45.65	1	1,928	0.05%
2018/05/21	3	46.05	45	45.55	45.90	-42	1,897	-2.21%
2018/05/18	43	45.05	43	45.04	45.00	0	1,863	0.00%
2018/05/16	20	44.19	11	44.78	44.10	9	1,844	0.49%
2018/05/15	21	43.56	9	44.50	44.50	12	1,858	0.65%
2018/05/14	9	43.67	45	44.27	43.65	-36	1,945	-1.85%
2018/05/11	22	43.10	22	44.26	43.35	0	1,951	0.00%
2018/05/10	2	43.80	167	44.00	43.60	-165	1,905	-8.66%	大賣/鉅額交易
2018/05/09	3	41.65	1	41.70	41.10	2	1,795	0.11%
2018/05/03	2	40.35	31	40.68	39.95	-29	1,790	-1.62%
2018/05/02	0.1	39.70	0	0.00	39.60	0.1	1,903	0.01%
2018/04/30	1	39.00	0	0.00	39.00	1	1,927	0.05%
2018/04/27	8	38.54	0	0.00	38.55	8	1,996	0.40%
2018/04/26	41	39.14	0	0.00	38.75	41	2,040	2.01%
2018/04/25	20	39.80	5	40.00	40.15	15	2,124	0.70%
2018/04/24	118	40.63	20	40.80	40.30	98	2,174	4.51%	大買/
2018/04/23	75	42.28	0	0.00	42.10	75	2,218	3.38%
2018/04/20	70	42.81	0	0.00	42.90	70	2,282	3.07%
2018/04/19	2	43.25	1	43.15	43.05	1	2,343	0.04%
2018/04/18	0	0.00	2.3	42.73	42.20	-2.3	2,383	-0.09%
2018/04/17	6	41.87	0	0.00	41.70	6	2,474	0.24%
2018/04/16	6	42.75	0	0.00	42.40	6	2,523	0.24%
2018/04/13	8	43.00	0	0.00	42.75	8	2,592	0.31%
2018/04/12	1	42.15	1	42.50	43.45	0	2,718	0.00%
2018/04/11	1	42.40	0	0.00	42.15	1	2,813	0.04%
2018/04/10	1	41.85	3	42.17	41.90	-2	2,883	-0.07%
2018/04/09	50	41.88	0	0.00	41.70	50	3,062	1.63%
2018/04/02	1	43.90	0	0.00	43.90	1	3,429	0.03%
2018/03/30	0	0.00	1	43.80	43.45	-1	4,012	-0.02%
2018/03/29	34	43.00	2	42.95	42.90	32	4,224	0.76%
2018/03/28	1	43.30	0	0.00	43.20	1	4,628	0.02%
2018/03/26	0	47.40	0	0.00	43.30	0	5,169	0.00%
2018/03/23	17	43.29	2	43.50	43.50	15	5,274	0.28%
2018/03/22	1	45.90	0	0.00	45.30	1	5,294	0.02%
2018/03/21	50	45.44	0	0.00	45.40	50	5,295	0.94%
2018/03/20	20	45.75	0	0.00	45.75	20	5,295	0.38%
2018/03/19	0	0.00	5	46.20	45.95	-5	5,327	-0.09%
2018/03/14	6	47.74	30	47.57	48.05	-24	5,282	-0.45%
2018/03/13	16	45.30	0	0.00	45.30	16	5,208	0.31%
2018/03/09	3	44.93	0	0.00	45.10	3	5,300	0.06%
2018/03/08	3	45.27	0	0.00	45.45	3	5,340	0.06%
2018/03/07	3	45.73	0	0.00	45.70	3	5,400	0.06%
2018/03/06	1	45.70	0	0.00	45.70	1	5,480	0.02%
2018/03/05	1.3	46.08	0	0.00	46.00	1.3	5,591	0.02%
2018/03/02	30	46.85	0	0.00	46.70	30	5,729	0.52%
2018/02/27	0	0.00	23.9	48.45	48.80	-23.9	5,792	-0.41%
2018/02/26	20.3	47.30	0	0.00	47.30	20.3	5,848	0.35%
2018/02/23	0	0.00	7	48.44	48.10	-7	5,919	-0.12%
2018/02/22	0	0.00	4	47.85	47.90	-4	5,921	-0.07%
2018/02/21	0	0.00	45	46.99	47.35	-45	5,932	-0.76%
2018/02/12	19	45.75	7	46.15	45.75	12	5,920	0.20%
2018/02/09	4	44.20	0	0.00	46.25	4	5,906	0.07%
2018/02/08	20	46.63	0	0.00	46.65	20	5,879	0.34%
2018/02/07	1	47.85	103	47.24	47.50	-102	5,854	-1.74%	大賣/鉅額交易
2018/02/06	102	46.05	0	0.00	45.45	102	5,802	1.76%	大買/鉅額交易
2018/02/05	34	50.88	3	50.90	50.40	31	5,682	0.55%
2018/01/31	2	53.20	15	53.31	53.10	-13	5,662	-0.23%
2018/01/29	3	52.00	0	0.00	52.50	3	5,647	0.05%
2018/01/26	2	51.90	4	52.00	52.00	-2	5,631	-0.04%
2018/01/25	35	50.35	45	51.52	51.50	-10	5,601	-0.18%
2018/01/24	14	53.51	14	53.40	53.60	0	5,447	0.00%
2018/01/23	33.6	53.28	1	54.20	53.20	32.6	5,431	0.60%
2018/01/22	2	55.90	1	56.50	55.50	1	5,397	0.02%
2018/01/19	29	53.65	22	54.53	54.80	7	5,567	0.13%
2018/01/18	5	56.46	5	56.50	55.80	0	5,535	0.00%
2018/01/17	13	56.57	4	56.93	56.50	9	5,508	0.16%
2018/01/16	10	56.60	14	56.92	58.50	-4	5,500	-0.07%
2018/01/15	2	57.10	0	0.00	57.00	2	5,450	0.04%
2018/01/12	3	58.07	1	58.30	58.50	2	5,404	0.04%
2018/01/11	14	57.01	14.1	57.75	56.70	-0.1	5,356	0.00%
2018/01/10	1	58.70	8	59.70	58.60	-7	5,262	-0.13%
2018/01/09	8	59.45	2	59.30	60.20	6	5,217	0.11%
2018/01/08	2	59.05	7	59.83	59.10	-5	5,159	-0.10%
2018/01/05	12	63.81	7	62.51	62.10	5	5,055	0.10%
2018/01/04	5	62.96	50	63.04	63.50	-45	4,963	-0.91%
2018/01/03	21	63.71	25	63.98	63.40	-4	4,910	-0.08%
2018/01/02	35	62.45	15.5	62.40	63.90	19.5	4,777	0.41%