台虹 (8039)-元大-雙和券商分點個股進出

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
51.3
漲跌
▼1.0
漲幅
-1.91%
成交量
833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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/07	3	52.80	0	0.00	53.20	3	1,034	0.29%
2024/05/03	0	0.00	1	51.50	50.80	-1	959	-0.10%
2024/04/25	0	0.00	4	49.30	50.50	-4	828	-0.48%
2024/04/17	1	48.00	3	48.40	48.75	-2	787	-0.25%
2024/04/09	0	0.00	1	48.40	48.00	-1	867	-0.12%
2024/03/15	0	45.78	0	0.00	45.75	0	1,354	0.00%
2024/03/11	0	45.25	0	0.00	45.20	0	1,344	0.00%
2024/03/06	0	46.40	0	0.00	46.55	0	1,321	0.00%
2024/02/29	0	45.74	0	0.00	45.60	0	1,280	0.00%
2024/02/27	1	45.75	0	0.00	45.90	1	1,271	0.08%
2024/02/22	1	46.70	0	0.00	46.70	1	1,239	0.08%
2024/02/21	0	0.00	1	47.00	47.00	-1	1,222	-0.08%
2024/02/15	1	48.55	0.1	48.55	48.80	0.9	1,142	0.08%
2024/02/02	0	0.00	1	47.55	47.65	-1	1,120	-0.09%
2024/01/30	1	48.10	0	0.00	48.20	1	1,093	0.09%
2024/01/26	0	0.00	1	47.70	47.80	-1	1,095	-0.09%
2024/01/24	2	48.73	1	49.30	48.45	1	1,097	0.09%
2024/01/23	2	48.48	0	0.00	48.40	2	1,078	0.19%
2024/01/08	0	0.00	40	46.58	46.05	-40	941	-4.25%
2024/01/02	2	48.50	0	0.00	48.50	2	849	0.24%
2023/12/28	1	50.30	1	49.70	49.90	0	779	0.00%
2023/12/27	41	49.75	3	49.58	50.80	38	683	5.56%
2023/12/26	1.1	47.18	0	0.00	47.10	1.1	453	0.25%
2023/12/11	0	0.00	2	42.60	42.65	-2	293	-0.68%
2023/11/24	0	0.00	0.2	42.85	42.70	-0.2	354	-0.05%
2023/10/26	2	42.40	2	42.60	42.10	0	404	0.00%
2023/09/07	0	0.00	1	44.60	44.60	-1	343	-0.29%
2023/09/06	0	0.00	1	44.30	44.35	-1	332	-0.30%
2023/06/12	0	0.00	1	42.55	42.50	-1	159	-0.63%
2023/06/05	0	42.30	0	0.00	42.25	0	172	0.00%
2023/04/19	0	0.00	1	42.75	42.70	-1	139	-0.72%
2023/03/29	0	42.90	0	0.00	42.50	0	137	0.00%
2023/03/24	0	0.00	1	42.90	42.90	-1	145	-0.69%
2023/03/21	1	41.90	0	0.00	42.00	1	144	0.69%
2023/03/09	1	43.00	0	0.00	42.90	1	123	0.81%
2023/03/08	0	0.00	1	43.85	43.85	-1	118	-0.85%
2023/02/07	0	0.00	1	42.40	42.35	-1	134	-0.74%
2023/01/31	1	41.90	0	0.00	41.90	1	148	0.67%
2022/12/07	1	41.50	0	0.00	41.55	1	222	0.45%
2022/09/06	0	0.00	0.1	40.80	40.70	-0.1	257	-0.02%
2022/08/30	0	0.00	2	40.90	40.90	-2	259	-0.77%
2022/07/20	0	0.00	1	41.00	40.70	-1	267	-0.37%
2022/07/19	1	42.90	5	43.00	43.20	-4	264	-1.51%
2022/06/02	0	0.00	1	47.15	46.80	-1	305	-0.33%
2022/05/25	0	0.00	1	47.10	47.20	-1	327	-0.30%
2022/05/16	0	0.00	1	45.40	45.50	-1	394	-0.25%
2022/05/09	0	0.00	0	44.05	44.20	0	416	0.00%
2022/04/15	0	0.00	0.1	44.95	44.95	-0.1	456	-0.03%
2022/04/07	0	45.00	0	0.00	45.00	0	475	0.00%
2022/03/29	3	45.00	0	0.00	44.90	3	505	0.59%
2022/03/28	0	0.00	1	45.30	45.30	-1	503	-0.20%
2022/03/21	0	44.95	0	0.00	45.25	0	491	0.00%
2022/03/16	1	43.80	0	0.00	43.50	1	491	0.20%
2022/03/08	0	0.00	8	44.85	45.15	-8	461	-1.73%
2022/03/07	5	45.10	0	0.00	45.15	5	451	1.11%
2022/03/03	1	46.35	0	0.00	46.30	1	451	0.22%
2022/02/25	1	45.80	0	0.00	45.70	1	472	0.21%
2022/02/22	1	46.80	0	0.00	46.10	1	453	0.22%
2022/01/03	1	47.95	5	47.62	47.65	-4	462	-0.87%
2021/12/28	0	0.00	1	47.55	47.60	-1	454	-0.22%
2021/12/24	0	0.00	1	47.20	47.05	-1	462	-0.22%
2021/12/17	1	45.80	0	0.00	45.65	1	470	0.21%
2021/12/14	0	0.00	1	46.55	46.50	-1	479	-0.21%
2021/12/13	1	47.20	0	0.00	47.15	1	480	0.21%
2021/12/08	0	0.00	2	46.58	46.65	-2	489	-0.41%
2021/12/03	1	47.20	1	47.25	47.20	0	496	0.00%
2021/12/02	1	46.85	1	47.15	46.70	0	500	0.00%
2021/12/01	1	47.20	1	47.05	47.20	0	501	0.00%
2021/11/30	0	0.00	2	47.50	47.45	-2	506	-0.40%
2021/11/29	0	0.00	1	46.30	46.80	-1	510	-0.20%
2021/11/26	2	47.70	1	47.15	47.10	1	519	0.19%
2021/11/23	0	0.00	12	46.24	46.10	-12	517	-2.32%
2021/11/17	0	0.00	1	46.10	46.25	-1	547	-0.18%
2021/11/12	1	45.45	0	0.00	45.50	1	611	0.16%
2021/11/09	1	44.60	0	0.00	45.05	1	678	0.15%
2021/11/08	1	45.95	4	45.11	45.20	-3	714	-0.42%
2021/11/04	2	48.10	1	48.25	48.25	1	705	0.14%
2021/11/02	1	47.60	0	0.00	46.95	1	719	0.14%
2021/11/01	0	0.00	1	47.35	47.45	-1	734	-0.14%
2021/10/29	1	47.65	0	0.00	47.65	1	754	0.13%
2021/10/25	0	0.00	1	46.70	47.05	-1	909	-0.11%
2021/10/21	0	0.00	1	47.45	47.30	-1	980	-0.10%
2021/10/12	0	0.00	1	45.60	45.50	-1	1,187	-0.08%
2021/09/24	1	47.25	2	47.65	47.05	-1	1,718	-0.06%
2021/09/23	1	46.95	3	46.95	46.80	-2	1,735	-0.12%
2021/09/22	5	46.76	0	0.00	46.40	5	1,756	0.28%
2021/09/17	1	47.25	2	47.55	47.65	-1	1,771	-0.06%
2021/09/16	0	0.00	1	47.30	47.00	-1	1,787	-0.06%
2021/09/15	3	47.25	0	0.00	46.80	3	1,818	0.17%
2021/09/14	0	0.00	2	47.08	47.85	-2	1,833	-0.11%
2021/09/13	0	0.00	1	47.50	47.20	-1	1,856	-0.05%
2021/09/02	2	49.05	0	0.00	49.00	2	1,931	0.10%
2021/08/30	1	48.60	0	0.00	48.45	1	1,909	0.05%
2021/08/26	1	47.95	0	0.00	47.95	1	1,917	0.05%
2021/08/25	1	48.15	0	0.00	48.50	1	1,918	0.05%
2021/08/18	3	48.15	0	0.00	49.00	3	1,895	0.16%
2021/08/13	1	50.00	0	0.00	49.20	1	1,846	0.05%
2021/08/12	1	52.80	0	0.00	52.80	1	1,831	0.05%
2021/08/11	1	53.00	0	0.00	53.00	1	1,811	0.06%
2021/08/09	1	54.50	0	0.00	54.20	1	1,833	0.05%
2021/08/06	0	0.00	1	54.80	55.00	-1	1,842	-0.05%
2021/08/05	0	0.00	2	54.70	54.40	-2	1,894	-0.11%
2021/08/04	0	0.00	4.1	54.13	53.90	-4.1	1,925	-0.21%
2021/08/03	4	53.90	0	0.00	53.90	4	1,950	0.21%
2021/07/29	1	56.90	0	0.00	57.50	1	1,920	0.05%
2021/07/27	0	0.00	2.1	57.74	57.50	-2.1	1,949	-0.11%
2021/07/26	0.1	58.10	5	58.30	57.90	-4.9	1,983	-0.25%
2021/07/23	1	55.50	1	55.10	55.50	0	1,984	0.00%
2021/07/20	1	54.00	0	0.00	53.60	1	2,095	0.05%
2021/07/16	1	56.20	9	56.00	56.00	-8	2,095	-0.38%
2021/07/15	23	57.80	7	58.17	56.40	16	2,098	0.76%
2021/07/14	2	57.50	26	58.27	58.90	-24	1,918	-1.25%
2021/07/09	0	0.00	3	55.57	55.60	-3	1,752	-0.17%
2021/07/08	0	0.00	0.6	54.90	55.20	-0.6	1,756	-0.03%
2021/07/06	0.6	55.90	0	0.00	55.10	0.6	1,766	0.03%
2021/07/05	0	0.00	2	55.20	54.70	-2	1,772	-0.11%
2021/07/01	0	0.00	0.1	53.30	53.40	-0.1	1,802	-0.01%
2021/06/30	0	0.00	1	53.60	53.50	-1	1,798	-0.06%
2021/06/29	0	0.00	2	54.00	53.80	-2	1,799	-0.11%
2021/06/25	0	0.00	1	52.80	52.70	-1	1,812	-0.06%
2021/06/24	1	52.90	3	52.43	52.40	-2	1,811	-0.11%
2021/06/23	2	51.80	1	51.90	52.00	1	1,781	0.06%
2021/06/22	0.1	51.60	0	0.00	50.80	0.1	1,760	0.01%
2021/06/09	0	0.00	1	48.05	47.90	-1	1,739	-0.06%
2021/06/02	1	49.20	1	48.70	48.50	0	1,899	0.00%
2021/05/31	2	47.95	1	48.70	48.70	1	1,946	0.05%
2021/05/28	1	47.25	1	47.55	47.50	0	1,945	0.00%
2021/05/25	0	0.00	1	47.40	46.75	-1	2,026	-0.05%
2021/05/24	1	45.95	0	0.00	45.75	1	2,023	0.05%
2021/05/20	0	0.00	1	46.00	45.20	-1	2,047	-0.05%
2021/05/19	2	45.83	0	0.00	45.50	2	2,050	0.10%
2021/05/17	2	43.95	0	0.00	43.80	2	2,032	0.10%
2021/05/14	2	46.20	0	0.00	46.25	2	2,004	0.10%
2021/05/11	2	48.90	3	48.75	48.15	-1	1,886	-0.05%
2021/05/10	1	50.10	0	0.00	50.10	1	1,847	0.05%
2021/05/05	2	51.15	0	0.00	50.70	2	1,787	0.11%
2021/05/04	1	51.80	1	51.50	51.50	0	1,751	0.00%
2021/05/03	3	56.23	1	53.80	53.20	2	1,696	0.12%
2021/04/29	4	57.88	10	58.68	58.00	-6	1,640	-0.37%
2021/04/28	0	0.00	9	56.68	57.30	-9	1,549	-0.58%
2021/04/27	0	0.00	9	56.79	57.00	-9	1,527	-0.59%
2021/04/26	4	56.33	3	56.50	55.80	1	1,482	0.07%
2021/04/23	1	55.20	1	54.90	54.90	0	1,435	0.00%
2021/04/21	1	55.50	5	55.42	55.20	-4	1,430	-0.28%
2021/04/19	0	0.00	1	53.30	53.30	-1	1,368	-0.07%
2021/04/15	0	0.00	1	52.50	52.50	-1	1,365	-0.07%
2021/04/14	2	51.90	0	0.00	52.30	2	1,395	0.14%
2021/04/13	1	53.40	0	0.00	52.70	1	1,401	0.07%
2021/04/12	2	54.50	0	0.00	53.70	2	1,393	0.14%
2021/04/09	0	0.00	3	54.83	54.50	-3	1,376	-0.22%
2021/04/08	18	54.75	2	55.29	54.90	16	1,348	1.18%
2021/04/07	2	53.50	1	53.60	53.60	1	1,293	0.08%
2021/04/06	20	53.40	0	0.00	52.80	20	1,270	1.57%
2021/03/30	1	51.90	0	0.00	51.90	1	1,258	0.08%
2021/03/23	0	52.80	0	0.00	52.60	0	1,242	0.00%
2021/03/18	0	0.00	1	52.90	52.60	-1	1,225	-0.08%
2021/03/16	0	0.00	16	51.90	52.30	-16	1,235	-1.29%
2021/03/15	2	52.30	2	52.40	52.30	0	1,241	0.00%
2021/03/12	0	0.00	1	51.90	52.40	-1	1,233	-0.08%
2021/03/11	1	50.40	1	50.90	51.00	0	1,220	0.00%
2021/03/10	2	50.15	0	0.00	50.30	2	1,194	0.17%
2021/03/02	3	51.77	3	51.93	51.80	0	1,178	0.00%
2021/02/25	7	53.64	0	0.00	52.90	7	1,242	0.56%
2021/02/22	0	0.00	20	53.10	52.90	-20	1,248	-1.60%
2021/02/19	4	52.45	3	52.60	52.60	1	1,266	0.08%
2021/02/05	0	51.60	0	0.00	51.80	0	1,375	0.00%
2021/02/01	1	50.90	0	0.00	51.00	1	1,487	0.07%
2021/01/29	10	52.70	1	51.80	51.80	9	1,500	0.60%
2021/01/28	10	53.60	0	0.00	53.90	10	1,522	0.66%
2021/01/27	0	0.00	1	54.60	55.10	-1	1,550	-0.06%
2021/01/20	0	0.00	1	52.80	51.80	-1	1,626	-0.06%
2021/01/19	1	53.70	1	53.40	53.70	0	1,610	0.00%
2021/01/18	2	52.60	0	0.00	53.20	2	1,605	0.12%
2021/01/15	3	54.43	3	55.57	54.10	0	1,587	0.00%
2021/01/12	2	54.10	0	0.00	53.80	2	1,553	0.13%
2021/01/11	1	55.30	0	0.00	55.30	1	1,547	0.07%
2021/01/07	0	0.00	2	56.15	55.60	-2	1,538	-0.13%
2020/12/31	1	54.60	1	54.50	54.60	0	1,476	0.00%
2020/12/25	3	54.70	3	54.90	54.90	0	1,488	0.00%
2020/12/24	3	56.10	5	54.78	54.70	-2	1,478	-0.14%
2020/12/22	0	0.00	1	54.20	53.30	-1	1,461	-0.07%
2020/12/21	2	54.00	0	0.00	53.70	2	1,467	0.14%
2020/12/11	0	0.00	2	54.20	54.20	-2	1,508	-0.13%
2020/12/10	3	55.20	3	55.20	55.20	0	1,498	0.00%
2020/12/02	0	0.00	17	55.51	55.50	-17	1,463	-1.16%
2020/12/01	0	0.00	1	55.70	55.80	-1	1,461	-0.07%
2020/11/30	6	55.48	3	55.30	55.30	3	1,454	0.21%
2020/11/27	7	56.41	5	56.18	56.30	2	1,440	0.14%
2020/11/26	2	57.70	0	0.00	57.90	2	1,393	0.14%
2020/11/24	0	0.00	3	57.67	55.20	-3	1,323	-0.23%
2020/11/23	15	56.70	1	56.50	56.80	14	1,271	1.10%
2020/11/20	2	56.45	0	0.00	56.50	2	1,278	0.16%
2020/11/18	4	55.28	3	55.50	55.50	1	1,245	0.08%
2020/11/17	0	0.00	5	56.00	55.90	-5	1,233	-0.41%
2020/11/16	0	0.00	3	56.60	56.40	-3	1,285	-0.23%
2020/11/13	3	54.30	4	54.90	54.90	-1	1,269	-0.08%
2020/11/12	2	54.75	4	55.30	55.00	-2	1,330	-0.15%
2020/11/11	0	0.00	2	55.25	55.30	-2	1,417	-0.14%
2020/11/10	0	0.00	1	54.90	54.10	-1	1,414	-0.07%
2020/11/09	0	0.00	3	54.00	54.00	-3	1,473	-0.20%
2020/11/06	0	0.00	1	54.00	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	3	54.13	54.10	-3	1,566	-0.19%
2020/11/04	2	53.00	11	53.36	53.40	-9	1,590	-0.57%
2020/11/03	0	0.00	1	52.20	52.70	-1	1,638	-0.06%
2020/11/02	2	50.80	1	51.00	51.50	1	1,731	0.06%
2020/10/30	14	50.32	4	50.95	50.10	10	1,731	0.58%
2020/10/28	3	49.63	0	0.00	49.60	3	1,762	0.17%
2020/10/15	0	0.00	4	50.33	50.40	-4	2,286	-0.17%
2020/10/14	0	0.00	1	50.50	50.10	-1	2,390	-0.04%
2020/10/06	0	0.00	4	50.83	50.50	-4	2,744	-0.15%
2020/09/30	1	48.40	0	0.00	49.00	1	2,937	0.03%
2020/09/23	2	49.75	1	50.30	50.10	1	3,308	0.03%
2020/09/22	4	50.18	0	0.00	50.10	4	3,321	0.12%
2020/09/21	0	0.00	2	52.20	51.90	-2	3,317	-0.06%
2020/09/18	0	0.00	2	52.20	51.80	-2	3,331	-0.06%
2020/09/15	0	0.00	1	51.80	51.80	-1	3,358	-0.03%
2020/09/14	1	50.80	2	51.00	51.30	-1	3,379	-0.03%
2020/09/11	0	0.00	1	50.70	50.50	-1	3,409	-0.03%
2020/09/09	0	0.00	1	51.30	51.90	-1	3,406	-0.03%
2020/09/07	2	50.70	0	0.00	50.20	2	3,419	0.06%
2020/09/03	0	0.00	4	52.00	52.00	-4	3,417	-0.12%
2020/09/02	1	52.00	0	0.00	51.80	1	3,422	0.03%
2020/09/01	3	51.23	0	0.00	51.40	3	3,474	0.09%
2020/08/31	2	51.45	0	0.00	51.60	2	3,522	0.06%
2020/08/27	3	52.73	0	0.00	51.90	3	3,533	0.08%
2020/08/26	0	0.00	12	53.67	53.40	-12	3,529	-0.34%
2020/08/25	5	52.58	26	52.23	52.10	-21	3,516	-0.60%
2020/08/24	1	52.20	2	51.90	52.20	-1	3,516	-0.03%
2020/08/21	4	51.58	2	52.05	52.00	2	3,520	0.06%
2020/08/20	2	50.00	3	49.77	50.50	-1	3,527	-0.03%
2020/08/19	26	54.90	10	54.72	53.90	16	3,463	0.46%
2020/08/18	3	55.83	5	56.42	56.70	-2	3,414	-0.06%
2020/08/17	16	55.60	25	56.38	57.00	-9	3,336	-0.27%
2020/08/14	3	54.40	4	54.68	54.70	-1	3,213	-0.03%
2020/08/13	7	53.63	11	54.02	54.30	-4	3,181	-0.13%
2020/08/12	1	51.40	10	52.94	53.50	-9	3,112	-0.29%
2020/08/11	1	51.70	3	51.50	51.50	-2	3,057	-0.07%
2020/08/10	5	51.68	0	0.00	51.90	5	3,023	0.17%
2020/08/07	12	52.06	4	52.03	51.60	8	2,997	0.27%
2020/08/06	13	53.06	13	53.32	53.70	0	2,945	0.00%
2020/08/05	3	51.70	3	51.80	51.50	0	2,844	0.00%
2020/08/04	6	50.83	3	50.97	51.20	3	2,873	0.10%
2020/08/03	4	50.63	2	51.50	50.10	2	2,890	0.07%
2020/07/31	2	51.40	1	51.90	51.30	1	2,899	0.03%
2020/07/30	1	50.70	0	0.00	50.70	1	2,892	0.03%
2020/07/28	3	51.83	2	52.60	51.10	1	2,907	0.03%
2020/07/27	8	53.06	188	52.89	52.50	-180	2,887	-6.23%	大賣/鉅額交易
2020/07/24	7	53.66	103	53.52	52.70	-96	2,897	-3.31%	大賣/
2020/07/23	3	54.83	4	55.43	55.40	-1	2,847	-0.04%
2020/07/22	13	56.62	14	56.79	56.30	-1	2,817	-0.04%
2020/07/21	16	56.18	11	56.05	56.50	5	2,727	0.18%
2020/07/20	2	51.80	5	53.32	53.50	-3	2,554	-0.12%
2020/07/17	2	51.20	0	0.00	50.60	2	2,475	0.08%
2020/07/15	0	0.00	1	52.80	53.00	-1	2,559	-0.04%
2020/07/14	10	55.40	5	55.70	55.30	5	2,559	0.20%
2020/07/13	6	55.28	18	55.83	55.70	-12	2,498	-0.48%
2020/07/10	9	54.20	5	53.82	53.90	4	2,402	0.17%
2020/07/09	14	53.43	10	53.55	53.70	4	2,302	0.17%
2020/07/08	7	50.40	4	52.53	53.30	3	2,217	0.14%
2020/07/07	0	0.00	2	49.60	49.00	-2	2,049	-0.10%
2020/07/06	2	48.58	4	49.03	49.65	-2	2,006	-0.10%
2020/07/03	3	50.57	2	50.40	50.60	1	1,985	0.05%
2020/07/02	1	49.85	0	0.00	49.75	1	1,963	0.05%
2020/07/01	1	49.05	0	0.00	48.90	1	1,941	0.05%
2020/06/30	1	49.00	0	0.00	49.00	1	1,921	0.05%
2020/06/23	0	0.00	3	48.23	48.00	-3	1,908	-0.16%
2020/06/22	0	0.00	2	47.80	48.00	-2	1,910	-0.10%
2020/06/18	0	0.00	1	47.90	47.80	-1	1,949	-0.05%
2020/06/15	1	45.70	0	0.00	46.00	1	2,057	0.05%
2020/06/12	1	45.85	0	0.00	45.90	1	2,102	0.05%
2020/06/10	0	0.00	11	46.46	47.00	-11	2,175	-0.51%
2020/06/09	6	46.58	3	46.50	46.50	3	2,251	0.13%
2020/06/08	0	0.00	1	47.10	46.80	-1	2,309	-0.04%
2020/06/05	2	48.40	1	48.00	48.55	1	2,298	0.04%
2020/06/04	2	47.75	2	47.35	47.55	0	2,310	0.00%
2020/05/27	3	47.60	0	0.00	47.75	3	2,717	0.11%
2020/05/26	6	47.00	0	0.00	46.95	6	2,786	0.22%
2020/05/25	1	45.60	0	0.00	46.55	1	2,807	0.04%
2020/05/22	3	46.40	9	46.70	46.10	-6	2,820	-0.21%
2020/05/21	1	47.00	1	47.15	47.15	0	2,824	0.00%
2020/05/20	1	47.10	0	0.00	46.75	1	2,857	0.03%
2020/05/14	1	49.60	8	49.03	48.05	-7	3,098	-0.23%
2020/05/13	2	49.20	1	49.40	49.70	1	3,138	0.03%
2020/05/12	3	48.70	6	48.68	48.50	-3	3,147	-0.10%
2020/05/08	6	49.20	0	0.00	48.90	6	3,149	0.19%
2020/05/07	0	0.00	1	48.50	48.05	-1	3,155	-0.03%
2020/05/06	1	47.40	0	0.00	47.10	1	3,133	0.03%
2020/05/05	3	47.50	2.5	47.70	47.05	0.5	3,154	0.02%
2020/05/04	2.1	46.74	0	0.00	46.45	2.1	3,166	0.07%
2020/04/30	0	0.00	14	47.26	46.75	-14	3,201	-0.44%
2020/04/29	14	46.94	7	46.97	46.70	7	3,237	0.22%
2020/04/28	2	46.15	2	45.90	45.90	0	3,248	0.00%
2020/04/24	1	45.15	0	0.00	45.00	1	3,312	0.03%
2020/04/23	1	46.05	1	45.35	45.30	0	3,348	0.00%
2020/04/22	1	44.55	2	45.48	45.30	-1	3,348	-0.03%
2020/04/21	2	46.43	3	45.43	45.10	-1	3,371	-0.03%
2020/04/20	7	46.69	3	46.47	47.60	4	3,343	0.12%
2020/04/16	0	0.00	13	45.01	45.05	-13	3,251	-0.40%
2020/04/13	1	44.90	2	44.35	44.65	-1	3,433	-0.03%
2020/04/10	2	45.08	2	45.00	45.05	0	3,558	0.00%
2020/04/09	0	0.00	1	45.40	45.30	-1	3,689	-0.03%
2020/04/08	19	46.07	20	46.25	46.05	-1	3,789	-0.03%
2020/04/07	6	44.54	5	45.06	45.55	1	3,776	0.03%
2020/04/06	0	0.00	5	42.30	42.55	-5	3,779	-0.13%
2020/04/01	0.1	42.00	1	41.85	42.00	-0.9	3,830	-0.02%
2020/03/31	0	0.00	2	42.23	41.90	-2	3,931	-0.05%
2020/03/30	2	42.25	5	42.30	42.20	-3	3,962	-0.08%
2020/03/27	2	42.15	3	42.15	41.55	-1	4,000	-0.02%
2020/03/26	8	41.53	2	41.53	42.45	6	3,975	0.15%
2020/03/25	5	42.55	5	43.00	42.15	0	3,958	0.00%
2020/03/24	0	0.00	1	40.00	40.60	-1	3,911	-0.03%
2020/03/23	2	36.00	1	37.30	37.70	1	3,888	0.03%
2020/03/20	6	38.48	1	38.65	38.50	5	3,885	0.13%
2020/03/19	10	35.65	1	38.35	35.60	9	3,858	0.23%
2020/03/18	6.2	40.77	1	41.40	39.55	5.2	3,799	0.14%
2020/03/17	1	41.10	5	40.90	41.00	-4	3,789	-0.11%
2020/03/16	0	0.00	3	43.38	42.40	-3	3,815	-0.08%
2020/03/13	4	43.38	7	42.31	44.30	-3	3,806	-0.08%
2020/03/12	15	47.71	4	47.25	46.90	11	3,729	0.29%
2020/03/11	4	50.30	12	49.52	49.80	-8	3,679	-0.22%
2020/03/10	18	49.71	3	50.37	51.40	15	3,683	0.41%
2020/03/09	8	50.64	7	50.63	49.25	1	3,629	0.03%
2020/03/05	1	51.80	3	52.10	51.40	-2	3,579	-0.06%
2020/03/04	8	50.83	1	51.80	51.80	7	3,644	0.19%
2020/03/03	4	49.99	15	50.21	51.30	-11	3,653	-0.30%
2020/03/02	5	47.81	11	48.05	48.15	-6	3,540	-0.17%
2020/02/27	28	47.82	28	47.90	47.00	0	3,462	0.00%
2020/02/26	5	47.26	10	47.40	47.30	-5	3,377	-0.15%
2020/02/25	1	46.70	8	46.93	47.10	-7	3,358	-0.21%
2020/02/24	3	46.60	4	46.95	46.90	-1	3,344	-0.03%
2020/02/21	4	46.93	2	47.00	47.00	2	3,341	0.06%
2020/02/20	25	46.90	22	47.18	47.30	3	3,318	0.09%
2020/02/19	0	0.00	1	45.90	45.95	-1	3,249	-0.03%
2020/02/18	9	46.13	10	46.00	45.65	-1	3,287	-0.03%
2020/02/17	18	45.88	1	45.90	45.60	17	3,230	0.53%
2020/02/14	1	44.75	9	45.25	45.20	-8	3,117	-0.26%
2020/02/13	2	43.55	4	44.15	43.55	-2	3,057	-0.07%
2020/02/12	9	43.95	2	43.70	44.10	7	3,025	0.23%
2020/02/11	3	43.00	3	42.88	43.10	0	2,966	0.00%
2020/02/10	2	41.30	1	41.70	41.70	1	2,947	0.03%
2020/02/07	5	42.56	0	0.00	42.50	5	2,921	0.17%
2020/02/05	2	42.43	0	0.00	42.70	2	2,861	0.07%
2020/02/04	2	42.78	0	0.00	42.90	2	2,834	0.07%
2020/02/03	3	42.85	0	0.00	42.50	3	2,790	0.11%
2020/01/31	5	45.02	1	46.00	44.90	4	2,730	0.15%
2020/01/30	3	47.28	1	46.05	45.90	2	2,698	0.07%
2020/01/20	0	0.00	1	50.90	51.00	-1	2,644	-0.04%
2020/01/17	3	50.07	0	0.00	50.00	3	2,622	0.11%
2020/01/15	1	51.60	0	0.00	50.60	1	2,574	0.04%
2020/01/14	1	51.40	1	52.10	52.20	0	2,532	0.00%
2020/01/13	1	52.50	0	0.00	51.80	1	2,492	0.04%
2020/01/10	2	51.55	2	52.10	52.00	0	2,466	0.00%
2020/01/09	0	0.00	1	51.80	51.60	-1	2,424	-0.04%
2020/01/08	3	49.30	3	51.20	51.20	0	2,356	0.00%
2020/01/07	2	49.60	1	50.70	50.80	1	2,286	0.04%
2020/01/06	22	51.48	14	51.11	50.50	8	2,209	0.36%
2020/01/03	2	51.65	13	50.41	51.40	-11	2,094	-0.53%
2020/01/02	2	49.60	6	48.75	50.70	-4	2,034	-0.20%
2019/12/30	6	48.13	2	47.30	47.70	4	1,901	0.21%
2019/12/27	1	46.95	2	47.38	48.00	-1	1,842	-0.05%
2019/12/26	11	47.82	7	47.84	47.00	4	1,792	0.22%
2019/12/25	1	47.00	1	47.50	46.70	0	1,691	0.00%
2019/12/24	1	47.20	22	46.97	46.95	-21	1,676	-1.25%
2019/12/17	1	46.40	4	46.60	45.95	-3	1,727	-0.17%
2019/12/13	0	0.00	9	46.00	46.00	-9	1,702	-0.53%
2019/12/12	0	0.00	5	47.00	46.55	-5	1,694	-0.29%
2019/12/11	10	46.95	4	46.56	46.95	6	1,671	0.36%
2019/12/10	2	45.75	3	46.27	45.50	-1	1,655	-0.06%
2019/12/06	1	45.55	2	46.00	45.55	-1	1,601	-0.06%
2019/12/02	0	0.00	1	44.50	45.75	-1	1,583	-0.06%
2019/11/29	0	0.00	2	46.40	44.85	-2	1,569	-0.13%
2019/11/27	1	42.80	1	43.00	42.90	0	1,387	0.00%
2019/11/21	1	42.55	0	0.00	42.90	1	1,426	0.07%
2019/11/20	1	43.95	1	43.80	43.00	0	1,431	0.00%
2019/11/15	4	44.89	4	44.95	44.80	0	1,494	0.00%
2019/11/13	0	0.00	0.2	43.95	43.95	-0.2	1,466	-0.01%
2019/11/08	0	0.00	1	43.70	43.95	-1	1,529	-0.07%
2019/11/07	2	43.70	3	43.70	43.55	-1	1,561	-0.06%
2019/11/04	0	0.00	3	44.37	44.20	-3	1,653	-0.18%
2019/11/01	1	44.05	0	0.00	44.20	1	1,706	0.06%
2019/10/31	1	43.70	1	43.65	42.90	0	1,793	0.00%
2019/10/28	2	44.10	1	44.10	43.50	1	2,414	0.04%
2019/10/25	0	0.00	3	42.83	42.90	-3	2,446	-0.12%
2019/10/24	0	0.00	0	43.00	43.15	0	2,474	0.00%
2019/10/16	0	0.00	0	41.50	41.45	0	2,816	0.00%
2019/10/14	2	41.60	0	0.00	41.10	2	2,845	0.07%
2019/10/09	0	0.00	3	41.25	41.45	-3	2,840	-0.11%
2019/10/08	8	41.01	1	42.45	41.20	7	2,829	0.25%
2019/10/02	1	42.85	6	43.12	43.35	-5	2,820	-0.18%
2019/10/01	0	0.00	5	43.25	42.85	-5	2,816	-0.18%
2019/09/27	5	42.51	0	0.00	42.55	5	2,829	0.18%
2019/09/24	2	44.95	1	44.05	44.05	1	2,905	0.03%
2019/09/23	6	44.83	1	44.70	44.85	5	2,876	0.17%
2019/09/17	1	45.50	2	44.73	44.70	-1	2,876	-0.03%
2019/09/16	2	45.18	3	45.25	45.30	-1	2,895	-0.03%
2019/09/12	3	44.88	4	44.66	45.55	-1	2,903	-0.03%
2019/09/11	1	43.50	4	43.65	43.45	-3	2,897	-0.10%
2019/09/10	0	0.00	2	43.43	43.50	-2	2,913	-0.07%
2019/09/09	1	43.00	0	0.00	43.10	1	2,948	0.03%
2019/09/06	1	43.60	9	43.78	43.85	-8	2,960	-0.27%
2019/09/05	1	45.15	26	44.96	45.10	-25	2,949	-0.85%
2019/09/03	1	44.30	1	44.35	44.30	0	2,970	0.00%
2019/09/02	1	44.15	2	44.30	44.95	-1	2,959	-0.03%
2019/08/30	1	44.10	1	44.35	43.60	0	2,943	0.00%
2019/08/29	0	0.00	1	43.50	43.60	-1	2,927	-0.03%
2019/08/27	4	43.09	2	42.98	42.65	2	2,938	0.07%
2019/08/26	5	42.76	8	42.37	42.90	-3	3,010	-0.10%
2019/08/23	3	43.48	7	43.24	43.05	-4	3,055	-0.13%
2019/08/22	6	43.74	6	43.78	43.45	0	3,070	0.00%
2019/08/21	3	42.62	4	42.61	43.00	-1	3,037	-0.03%
2019/08/20	6	42.17	3	42.18	42.05	3	3,043	0.10%
2019/08/19	6	42.40	4	42.50	42.50	2	3,018	0.07%
2019/08/16	2	42.00	2	41.98	41.90	0	3,024	0.00%
2019/08/15	8	41.83	11	41.84	41.70	-3	3,031	-0.10%
2019/08/14	23	43.14	4	43.08	42.75	19	3,058	0.62%
2019/08/13	4	42.28	4	42.46	42.60	0	3,063	0.00%
2019/08/12	7	42.26	1	42.10	42.35	6	3,103	0.19%
2019/08/08	3	41.53	5	41.52	41.30	-2	3,127	-0.06%
2019/08/07	3	41.93	3	41.68	41.35	0	3,129	0.00%
2019/08/06	5	40.72	3	41.07	41.05	2	3,194	0.06%
2019/08/05	2	41.70	11	41.78	41.15	-9	3,210	-0.28%
2019/08/02	15	42.43	8	42.65	42.15	7	3,233	0.22%
2019/08/01	29	45.69	4	45.80	44.90	25	3,228	0.77%
2019/07/31	18	48.13	19	48.32	48.50	-1	3,101	-0.03%
2019/07/30	2	46.55	16	47.17	46.75	-14	2,981	-0.47%
2019/07/29	0	0.00	2	45.78	45.55	-2	3,047	-0.07%
2019/07/26	1	47.00	3	47.27	46.95	-2	3,298	-0.06%
2019/07/25	4	47.05	2	47.18	47.10	2	3,429	0.06%
2019/07/24	1	47.35	4	46.93	46.45	-3	3,392	-0.09%
2019/07/23	1	46.15	2	46.30	46.90	-1	3,335	-0.03%
2019/07/22	5	44.73	2	44.60	44.75	3	3,261	0.09%
2019/07/19	3	44.55	3	44.58	44.75	0	3,225	0.00%
2019/07/18	3	43.60	2	43.50	43.15	1	3,142	0.03%
2019/07/17	0	0.00	1	42.50	42.30	-1	3,089	-0.03%
2019/07/16	8	42.88	3	42.88	42.45	5	3,093	0.16%
2019/07/12	0	0.00	3	42.47	41.90	-3	3,099	-0.10%
2019/07/10	4	41.78	5	42.24	42.10	-1	3,119	-0.03%
2019/07/08	1	40.70	4	40.73	40.50	-3	3,087	-0.10%
2019/07/03	1	41.05	0	0.00	40.80	1	3,097	0.03%
2019/07/02	0	0.00	2	42.30	41.30	-2	3,099	-0.06%
2019/07/01	5	41.04	32	41.10	41.30	-27	3,104	-0.87%
2019/06/28	8	43.19	0	0.00	43.20	8	3,102	0.26%
2019/06/25	5	42.28	0	0.00	41.80	5	3,101	0.16%
2019/06/24	6	42.07	3	41.77	42.40	3	3,099	0.10%
2019/06/21	1	43.00	3	42.22	41.50	-2	3,086	-0.06%
2019/06/20	9	42.27	1	42.10	42.40	8	3,060	0.26%
2019/06/19	1	41.55	2	41.43	42.20	-1	3,052	-0.03%
2019/06/18	1	41.10	3	41.00	41.00	-2	3,025	-0.07%
2019/06/14	2	40.25	2	40.23	40.45	0	2,978	0.00%
2019/06/13	7	40.00	1	40.20	39.70	6	2,959	0.20%
2019/06/12	5	39.56	5	39.42	39.45	0	2,930	0.00%
2019/06/11	2	38.83	9	38.89	39.00	-7	2,911	-0.24%
2019/06/10	4	37.81	2	38.20	38.15	2	2,867	0.07%
2019/06/06	6	37.40	3	38.15	37.40	3	2,864	0.10%
2019/06/05	0	0.00	1	37.90	37.80	-1	2,853	-0.04%
2019/06/04	1	37.90	0	0.00	37.95	1	2,846	0.04%
2019/06/03	2	37.70	1	37.75	37.65	1	2,847	0.04%
2019/05/31	15	38.94	9	38.82	38.65	6	2,836	0.21%
2019/05/30	0	0.00	2	38.38	38.80	-2	2,755	-0.07%
2019/05/29	2	37.35	0	0.00	37.25	2	2,705	0.07%
2019/05/27	4	38.41	7	37.64	37.70	-3	2,691	-0.11%
2019/05/23	12	38.48	0	0.00	38.50	12	2,694	0.45%
2019/05/21	1	40.10	1	40.10	40.80	0	2,839	0.00%
2019/05/20	11	41.73	9	41.27	40.85	2	2,880	0.07%
2019/05/17	1	42.95	1	43.80	41.70	0	2,939	0.00%
2019/05/16	6	45.63	5	45.59	43.65	1	2,886	0.03%
2019/05/15	2	45.63	3	45.50	45.55	-1	2,850	-0.04%
2019/05/14	4	44.26	3	44.73	45.55	1	2,828	0.04%
2019/05/13	5	45.93	3	46.05	45.40	2	2,759	0.07%
2019/05/10	2	46.78	8	46.74	46.70	-6	2,708	-0.22%
2019/05/09	4	46.09	8	46.50	46.95	-4	2,664	-0.15%
2019/05/08	11	47.05	9	47.27	47.60	2	2,606	0.08%
2019/05/07	14	47.18	7	47.42	46.50	7	2,506	0.28%
2019/05/06	7	45.84	10	46.24	45.55	-3	2,362	-0.13%
2019/05/03	11	45.42	215	45.99	45.85	-204	2,244	-9.09%	大賣/鉅額交易
2019/05/02	0	0.00	12	42.07	43.25	-12	1,987	-0.60%
2019/04/30	1	39.70	0	0.00	39.70	1	1,855	0.05%
2019/04/26	0	0.00	3	39.80	39.70	-3	1,849	-0.16%
2019/04/22	0	0.00	3	41.12	40.60	-3	1,834	-0.16%
2019/04/19	4	40.93	16	40.67	41.15	-12	1,841	-0.65%
2019/04/16	1	40.95	1	40.30	40.10	0	1,845	0.00%
2019/04/11	0	0.00	1	39.80	39.95	-1	1,932	-0.05%
2019/04/09	0	0.00	2	39.93	39.70	-2	1,908	-0.10%
2019/04/08	14	40.14	0	0.00	40.20	14	1,897	0.74%
2019/04/03	4	40.25	3	40.10	40.20	1	1,877	0.05%
2019/04/02	3	40.22	4	39.76	39.70	-1	1,852	-0.05%
2019/04/01	2	39.33	5	38.97	39.40	-3	1,813	-0.17%
2019/03/27	0	0.00	1	38.95	38.90	-1	1,787	-0.06%
2019/03/25	2	38.10	0	0.00	38.10	2	1,840	0.11%
2019/03/21	1	38.90	2	38.78	39.10	-1	1,824	-0.05%
2019/03/12	5	38.00	0	0.00	37.55	5	1,886	0.27%
2019/03/08	2	37.50	0	0.00	37.55	2	2,004	0.10%
2019/03/07	2	38.00	0	0.00	37.05	2	2,022	0.10%
2019/03/06	1	38.40	3	38.00	38.20	-2	2,050	-0.10%
2019/03/05	4	38.70	2	38.63	38.45	2	2,098	0.10%
2019/03/04	2	38.13	8	38.35	38.65	-6	2,109	-0.28%
2019/02/27	3	37.75	2	38.20	37.90	1	2,101	0.05%
2019/02/26	3	38.58	8	38.40	38.35	-5	2,114	-0.24%
2019/02/25	4	38.41	3	38.42	38.50	1	2,184	0.05%
2019/02/22	1	38.45	2	38.30	38.50	-1	2,218	-0.05%
2019/02/21	5	39.01	105	39.06	38.75	-100	2,223	-4.50%	大賣/
2019/02/20	6	38.22	15	38.64	38.30	-9	2,178	-0.41%
2019/02/19	3	38.50	10	38.63	38.50	-7	2,193	-0.32%
2019/02/18	20	38.08	5	38.06	38.05	15	2,119	0.71%
2019/02/15	3	36.60	2	36.48	36.40	1	2,047	0.05%
2019/02/14	0	0.00	1	36.30	36.50	-1	2,040	-0.05%
2019/02/13	3	37.17	0	0.00	37.15	3	2,013	0.15%
2019/02/12	0	0.00	2	37.43	37.55	-2	2,001	-0.10%
2019/02/11	1	37.00	3	37.05	37.15	-2	1,980	-0.10%
2019/01/30	15	37.14	15	37.12	36.50	0	1,972	0.00%
2019/01/29	5	36.66	2	36.78	36.85	3	1,941	0.15%
2019/01/28	2	36.28	2	36.00	35.90	0	1,907	0.00%
2019/01/25	2	36.48	3	36.60	36.50	-1	1,907	-0.05%
2019/01/24	7	36.63	6	36.57	36.20	1	1,900	0.05%
2019/01/23	1	35.45	7	36.03	36.60	-6	1,855	-0.32%
2019/01/22	6	35.32	0	0.00	35.65	6	1,822	0.33%
2019/01/21	0	0.00	3	34.60	34.60	-3	1,798	-0.17%
2019/01/17	0	0.00	1	35.00	34.70	-1	1,865	-0.05%
2019/01/16	1	34.80	1	35.05	35.00	0	1,877	0.00%
2019/01/15	3	34.58	5	34.48	34.50	-2	1,872	-0.11%
2019/01/14	4	34.45	2	34.38	34.35	2	1,877	0.11%
2019/01/11	0	0.00	4	34.40	34.40	-4	1,894	-0.21%
2019/01/10	0	0.00	2	35.68	35.20	-2	1,884	-0.11%
2019/01/09	5	36.07	9	35.92	35.75	-4	1,887	-0.21%
2019/01/08	2	36.00	3	35.65	35.60	-1	1,887	-0.05%
2019/01/07	10	35.88	9	35.43	35.70	1	1,862	0.05%
2019/01/04	12	35.53	7.1	35.75	36.00	4.9	1,834	0.27%
2019/01/03	0	0.00	5	35.01	35.00	-5	1,852	-0.27%
2019/01/02	4	34.58	1	34.35	34.45	3	1,844	0.16%
2018/12/28	1	34.00	2	33.98	34.00	-1	1,849	-0.05%
2018/12/27	2	34.40	2	34.15	33.80	0	1,879	0.00%
2018/12/26	0	0.00	1	34.00	33.80	-1	1,876	-0.05%
2018/12/25	1	34.30	4	33.96	34.20	-3	1,877	-0.16%
2018/12/24	5	34.78	1	34.80	35.00	4	1,878	0.21%
2018/12/22	2	34.63	2	34.58	34.55	0	1,888	0.00%
2018/12/21	1	34.15	1	34.25	34.75	0	1,944	0.00%
2018/12/20	2	34.53	1	34.40	34.10	1	1,934	0.05%
2018/12/19	4	35.19	7	35.21	35.05	-3	1,912	-0.16%
2018/12/18	19	35.19	9	35.32	35.40	10	1,898	0.53%
2018/12/13	0	0.00	1	34.70	34.65	-1	1,856	-0.05%
2018/12/12	2	34.63	1	34.65	34.40	1	1,877	0.05%
2018/12/07	0	0.00	5	34.90	34.80	-5	1,881	-0.27%
2018/12/05	1	37.10	1	37.25	36.85	0	1,841	0.00%
2018/12/04	28	37.86	28	38.09	37.85	0	1,886	0.00%
2018/12/03	4	37.70	8	37.98	37.85	-4	1,900	-0.21%
2018/11/30	3	36.60	4	36.51	36.60	-1	1,865	-0.05%
2018/11/29	7	36.91	4	36.81	36.25	3	1,842	0.16%
2018/11/28	6	36.41	7	36.50	36.45	-1	1,795	-0.06%
2018/11/27	1	35.30	1	35.45	35.50	0	1,735	0.00%
2018/11/26	1	34.65	2	34.70	34.60	-1	1,716	-0.06%
2018/11/23	6	35.40	1	34.75	34.65	5	1,715	0.29%
2018/11/22	11	36.36	12	36.08	35.35	-1	1,694	-0.06%
2018/11/21	12	35.81	8	36.01	36.35	4	1,610	0.25%
2018/11/20	2	35.20	2	35.33	35.40	0	1,546	0.00%
2018/11/19	8	35.81	8	35.93	35.45	0	1,518	0.00%
2018/11/16	11	35.54	6	35.23	35.00	5	1,433	0.35%
2018/11/15	1	33.75	2	33.88	33.95	-1	1,356	-0.07%
2018/11/09	0	0.00	2	32.30	32.55	-2	1,364	-0.15%
2018/11/08	1	32.75	1	33.10	32.20	0	1,373	0.00%
2018/11/07	2	32.30	0	0.00	32.35	2	1,372	0.15%
2018/11/06	1	32.20	0	0.00	31.85	1	1,393	0.07%
2018/11/05	3	32.30	0	0.00	32.10	3	1,412	0.21%
2018/11/02	2	32.20	8	32.14	31.75	-6	1,459	-0.41%
2018/11/01	4	30.81	3	31.18	31.70	1	1,544	0.06%
2018/10/30	3	29.50	0	0.00	29.55	3	1,604	0.19%
2018/10/26	12	29.30	5	29.15	29.65	7	1,648	0.42%
2018/10/22	2	33.70	0	0.00	33.70	2	1,675	0.12%
2018/10/19	2	32.35	2	32.70	33.75	0	1,688	0.00%
2018/10/18	0	0.00	1	33.10	33.15	-1	1,696	-0.06%
2018/10/16	2	32.40	5	32.21	32.00	-3	1,696	-0.18%
2018/10/15	2	30.45	23	30.96	31.40	-21	1,686	-1.25%
2018/10/12	0	0.00	50	29.98	30.30	-50	1,691	-2.96%
2018/10/11	22	29.31	0	0.00	29.50	22	1,676	1.31%
2018/10/09	0	0.00	26	32.10	32.50	-26	1,613	-1.61%
2018/10/08	0	0.00	1	32.50	32.60	-1	1,606	-0.06%
2018/10/03	0	0.00	30	34.34	34.30	-30	1,573	-1.91%
2018/10/02	0	0.00	1	35.00	34.70	-1	1,569	-0.06%
2018/09/28	2	33.43	1	33.10	33.10	1	1,532	0.07%
2018/09/25	1	35.00	1	34.85	34.85	0	1,500	0.00%
2018/09/21	0	0.00	30	34.32	34.20	-30	1,501	-2.00%
2018/09/20	0	0.00	1	34.55	34.15	-1	1,502	-0.07%
2018/09/19	1	34.60	0	0.00	34.40	1	1,499	0.07%
2018/09/18	1	34.10	0	0.00	34.00	1	1,493	0.07%
2018/09/14	0	0.00	10	35.25	35.70	-10	1,486	-0.67%
2018/09/12	4	34.65	3	34.25	34.75	1	1,492	0.07%
2018/09/11	0	0.00	1	34.70	35.60	-1	1,507	-0.07%
2018/09/10	27	35.15	3	35.60	34.50	24	1,524	1.57%
2018/09/07	22	38.05	2	38.50	38.00	20	1,481	1.35%
2018/09/06	60	40.11	0	0.00	39.60	60	1,456	4.12%
2018/09/05	0	0.00	8	41.79	41.60	-8	1,417	-0.56%
2018/09/04	0	0.00	3	41.50	41.65	-3	1,429	-0.21%
2018/09/03	1	41.50	15	41.90	41.40	-14	1,451	-0.96%
2018/08/31	1	41.45	0	0.00	41.50	1	1,462	0.07%
2018/08/30	3	42.18	0	0.00	41.80	3	1,473	0.20%
2018/08/29	0	0.00	2	42.45	42.60	-2	1,472	-0.14%
2018/08/22	2	42.05	0	0.00	41.65	2	1,622	0.12%
2018/08/21	2	41.45	2	41.93	42.00	0	1,641	0.00%
2018/08/20	1	41.50	5	41.35	40.90	-4	1,655	-0.24%
2018/08/16	1	41.20	31	41.51	41.70	-30	1,670	-1.80%
2018/08/15	15	42.56	0	0.00	42.05	15	1,684	0.89%
2018/08/14	9	42.51	1	42.40	42.60	8	1,719	0.47%
2018/08/13	1	42.90	2	42.25	42.65	-1	1,765	-0.06%
2018/08/09	0	0.00	48	44.44	44.35	-48	1,779	-2.70%
2018/08/08	5	46.26	2	46.40	46.15	3	1,763	0.17%
2018/08/07	14	45.78	1	46.25	45.70	13	1,701	0.76%
2018/08/06	1	45.25	1	45.05	45.10	0	1,687	0.00%
2018/08/03	70	45.00	0	0.00	45.35	70	1,723	4.06%
2018/08/02	32	44.27	5	44.81	44.10	27	1,814	1.49%
2018/08/01	16	45.05	4	45.00	44.80	12	1,841	0.65%
2018/07/31	1	42.95	0	0.00	44.00	1	1,807	0.06%
2018/07/30	7	42.92	0	0.00	42.40	7	1,816	0.39%
2018/07/26	4	43.25	3	42.70	42.70	1	1,906	0.05%
2018/07/25	6	44.10	6	43.45	43.45	0	1,903	0.00%
2018/07/24	1	44.90	41	44.90	45.05	-40	1,890	-2.12%
2018/07/23	1	44.95	31	45.00	44.25	-30	1,902	-1.58%
2018/07/20	0	0.00	2	44.80	44.35	-2	1,921	-0.10%
2018/07/19	1	45.30	17	45.23	45.05	-16	1,919	-0.83%
2018/07/18	4	45.16	76	45.00	44.80	-72	1,945	-3.70%
2018/07/17	0	0.00	11	43.92	44.00	-11	1,935	-0.57%
2018/07/16	1	43.95	2.1	43.56	43.65	-1.1	1,926	-0.06%
2018/07/13	0	0.00	30	43.58	43.80	-30	1,933	-1.55%
2018/07/11	11	42.02	0	0.00	42.00	11	1,943	0.57%
2018/07/09	1	42.80	10	43.03	42.55	-9	1,954	-0.46%
2018/07/06	0	0.00	4	42.15	42.05	-4	1,962	-0.20%
2018/07/05	1	44.50	3.2	43.22	42.10	-2.2	1,960	-0.11%
2018/07/04	1	41.60	0	0.00	42.75	1	1,945	0.05%
2018/07/02	0	0.00	2	43.30	42.80	-2	1,971	-0.10%
2018/06/28	0	0.00	5	41.75	41.60	-5	1,973	-0.25%
2018/06/27	5	42.40	0	0.00	42.20	5	1,984	0.25%
2018/06/26	0	0.00	1	41.50	42.20	-1	1,996	-0.05%
2018/06/25	11	42.05	0	0.00	41.60	11	1,996	0.55%
2018/06/22	0	0.00	3	42.53	42.65	-3	1,990	-0.15%
2018/06/21	8	42.63	7	42.71	42.70	1	1,985	0.05%
2018/06/20	21	43.45	5	42.80	42.75	16	2,007	0.80%
2018/06/19	27	44.72	13	44.41	44.55	14	1,983	0.71%
2018/06/15	18	45.77	2	46.68	46.40	16	1,964	0.81%
2018/06/14	101	45.99	1	46.20	45.70	100	1,953	5.12%	大買/
2018/06/13	47	45.08	10	45.20	45.80	37	1,947	1.90%
2018/06/12	3	44.63	4	44.63	44.50	-1	1,950	-0.05%
2018/06/11	5	44.70	7	44.54	44.50	-2	1,981	-0.10%
2018/06/08	2	45.93	2	45.68	45.50	0	2,048	0.00%
2018/06/07	5	45.95	11	46.04	46.05	-6	2,055	-0.29%
2018/06/06	2	46.40	1	46.10	46.20	1	2,048	0.05%
2018/06/05	3	45.82	2	46.08	45.75	1	2,051	0.05%
2018/06/04	6	46.49	5	46.44	46.65	1	2,044	0.05%
2018/06/01	11	45.92	11	46.10	46.00	0	2,014	0.00%
2018/05/31	10	44.48	10	44.96	45.10	0	1,973	0.00%
2018/05/30	9	44.38	9	44.20	44.30	0	1,959	0.00%
2018/05/29	7	44.09	6	43.82	43.80	1	1,955	0.05%
2018/05/28	3	44.32	2	44.28	44.80	1	1,949	0.05%
2018/05/25	6	45.05	1	44.45	44.30	5	1,957	0.26%
2018/05/24	2	45.30	1	45.05	45.00	1	1,947	0.05%
2018/05/23	12	44.99	14	44.68	44.60	-2	1,941	-0.10%
2018/05/22	7	46.17	5	46.36	45.65	2	1,928	0.10%
2018/05/21	2	45.68	1	45.70	45.90	1	1,897	0.05%
2018/05/18	44	44.53	5	45.08	45.00	39	1,863	2.09%
2018/05/17	2	43.95	1	43.75	44.00	1	1,840	0.05%
2018/05/16	4	45.08	1	44.40	44.10	3	1,844	0.16%
2018/05/15	3	44.30	4	44.36	44.50	-1	1,858	-0.05%
2018/05/14	11	43.63	119	43.21	43.65	-108	1,945	-5.55%	大賣/鉅額交易
2018/05/11	6	43.82	17	43.72	43.35	-11	1,951	-0.56%
2018/05/10	4	43.11	177	42.64	43.60	-173	1,905	-9.08%	大賣/鉅額交易
2018/05/09	6	41.28	9	41.42	41.10	-3	1,795	-0.17%
2018/05/08	0	0.00	5	40.30	40.20	-5	1,795	-0.28%
2018/05/07	20	40.52	18	40.24	40.15	2	1,806	0.11%
2018/05/04	7	40.99	44	41.08	40.70	-37	1,795	-2.06%
2018/05/03	7	39.93	11	40.38	39.95	-4	1,790	-0.22%
2018/05/02	1	39.60	0	0.00	39.60	1	1,903	0.05%
2018/04/30	5	38.65	0	0.00	39.00	5	1,927	0.26%
2018/04/27	5	38.50	5	38.55	38.55	0	1,996	0.00%
2018/04/26	47	39.56	3	39.10	38.75	44	2,040	2.16%
2018/04/25	52	39.96	1	40.10	40.15	51	2,124	2.40%
2018/04/24	131	40.56	0	0.00	40.30	131	2,174	6.03%	大買/鉅額交易
2018/04/23	1	42.15	0	0.00	42.10	1	2,218	0.05%
2018/04/18	0	0.00	2.2	42.82	42.20	-2.2	2,383	-0.09%
2018/04/17	5	42.02	5	41.70	41.70	0	2,474	0.00%
2018/04/16	0	0.00	10	43.00	42.40	-10	2,523	-0.40%
2018/04/13	0	0.00	11	43.00	42.75	-11	2,592	-0.42%
2018/04/12	2	43.15	22	42.66	43.45	-20	2,718	-0.74%
2018/04/11	0	0.00	2	42.20	42.15	-2	2,813	-0.07%
2018/04/10	2	42.40	0	0.00	41.90	2	2,883	0.07%
2018/04/09	2	42.38	0	0.00	41.70	2	3,062	0.07%
2018/04/03	1	43.25	0	0.00	42.95	1	3,255	0.03%
2018/03/31	1	43.90	0	0.00	43.45	1	3,765	0.03%
2018/03/30	0	0.00	20	43.65	43.45	-20	4,012	-0.50%
2018/03/28	1	43.50	5	43.20	43.20	-4	4,628	-0.09%
2018/03/27	20	44.00	20	44.01	44.00	0	4,886	0.00%
2018/03/23	20	43.38	64	43.51	43.50	-44	5,274	-0.83%
2018/03/22	10	45.40	20	45.36	45.30	-10	5,294	-0.19%
2018/03/21	26	45.48	5	45.40	45.40	21	5,295	0.40%
2018/03/20	5	46.35	5	45.75	45.75	0	5,295	0.00%
2018/03/19	5	46.29	10	46.11	45.95	-5	5,327	-0.09%
2018/03/16	12	46.79	17	46.70	46.65	-5	5,316	-0.09%
2018/03/15	7	47.26	5	47.15	47.15	2	5,304	0.04%
2018/03/14	6	46.95	57	47.72	48.05	-51	5,282	-0.97%
2018/03/13	9	45.25	10	45.30	45.30	-1	5,208	-0.02%
2018/03/09	12	45.03	10	45.10	45.10	2	5,300	0.04%
2018/03/08	15	45.43	0	0.00	45.45	15	5,340	0.28%
2018/03/07	5	46.00	14	45.86	45.70	-9	5,400	-0.17%
2018/03/06	12	45.85	10	45.70	45.70	2	5,480	0.04%
2018/03/02	7	47.11	10	46.81	46.70	-3	5,729	-0.05%
2018/03/01	4	48.10	7	48.16	47.90	-3	5,780	-0.05%
2018/02/27	3	48.73	9	48.77	48.80	-6	5,792	-0.10%
2018/02/26	10	47.42	7	47.30	47.30	3	5,848	0.05%
2018/02/23	10	48.29	45	48.16	48.10	-35	5,919	-0.59%
2018/02/22	0	0.00	51	47.71	47.90	-51	5,921	-0.86%
2018/02/21	2	46.65	93	47.39	47.35	-91	5,932	-1.53%
2018/02/12	6	45.73	5	45.75	45.75	1	5,920	0.02%
2018/02/09	8	45.56	7	46.25	46.25	1	5,906	0.02%
2018/02/08	10	47.59	9	46.97	46.65	1	5,879	0.02%
2018/02/07	5	47.70	24	47.39	47.50	-19	5,854	-0.32%
2018/02/06	75	45.65	0	0.00	45.45	75	5,802	1.29%
2018/02/05	160	50.70	11	50.84	50.40	149	5,682	2.62%	大買/鉅額交易
2018/02/02	3	52.57	0	0.00	52.60	3	5,639	0.05%
2018/01/31	112	53.41	53	52.99	53.10	59	5,662	1.04%	大買/
2018/01/30	0	0.00	9	52.44	52.00	-9	5,664	-0.16%
2018/01/29	5	51.88	3	52.23	52.50	2	5,647	0.04%
2018/01/26	1	52.70	1	51.90	52.00	0	5,631	0.00%
2018/01/25	14	51.24	967	50.65	51.50	-953	5,601	-17.01%	大賣/鉅額交易
2018/01/24	12	53.38	8	53.58	53.60	4	5,447	0.07%
2018/01/23	19	53.84	8	53.20	53.20	11	5,431	0.20%
2018/01/22	7	55.34	5	55.50	55.50	2	5,397	0.04%
2018/01/19	53	54.55	33	54.82	54.80	20	5,567	0.36%
2018/01/18	50	56.45	7	55.94	55.80	43	5,535	0.78%
2018/01/17	45	56.68	6	56.57	56.50	39	5,508	0.71%
2018/01/16	5	57.62	4	57.65	58.50	1	5,500	0.02%
2018/01/15	12	57.93	5	57.00	57.00	7	5,450	0.13%
2018/01/12	3	57.60	0	0.00	58.50	3	5,404	0.06%
2018/01/11	20	56.80	15	56.70	56.70	5	5,356	0.09%
2018/01/10	6	58.52	0	0.00	58.60	6	5,262	0.11%
2018/01/09	31	59.66	2	59.90	60.20	29	5,217	0.56%
2018/01/08	31	59.80	3	60.07	59.10	28	5,159	0.54%
2018/01/05	7	62.43	8	62.58	62.10	-1	5,055	-0.02%
2018/01/04	15	62.93	8	63.28	63.50	7	4,963	0.14%
2018/01/03	6	64.47	65.2	63.63	63.40	-59.2	4,910	-1.21%
2018/01/02	5	62.96	29	62.31	63.90	-24	4,777	-0.50%