神基 (3005)-統一-南京券商分點個股進出

台股 » 個股 » 神基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神基

(3005)

可現股當沖

股價
113.5
漲跌
--
漲幅
0.00%
成交量
9,066張
產業
上市電腦週邊類股
644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

神基 (3005)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/28	4	113.00	0	0.00	113.50	4	15,975	0.03%
2024/05/27	7	114.14	1	113.50	113.50	6	16,096	0.04%
2024/05/24	43	113.01	0	0.00	113.00	43	16,446	0.26%
2024/05/23	32.1	115.34	1	115.00	114.50	31.1	16,604	0.19%
2024/05/22	1	117.00	25	115.36	116.50	-24	16,616	-0.14%
2024/05/21	14	117.04	18	114.89	116.50	-4	16,733	-0.02%
2024/05/20	1	104.50	4.1	108.41	107.50	-3.1	16,742	-0.02%
2024/05/17	2	105.75	0	0.00	104.00	2	16,681	0.01%
2024/05/16	200	107.50	5	107.50	105.50	195	16,656	1.17%	大買/鉅額交易
2024/05/15	1	106.50	0	0.00	106.50	1	16,649	0.01%
2024/05/14	3	109.50	1	109.50	107.50	2	16,665	0.01%
2024/05/13	1	107.50	1	105.50	106.50	0	16,533	0.00%
2024/05/09	0.1	104.00	0	0.00	104.00	0.1	16,407	0.00%
2024/05/08	0	0.00	1	105.00	104.50	-1	16,431	-0.01%
2024/05/07	2	103.00	1	103.50	104.00	1	16,479	0.01%
2024/05/03	12	105.75	2	106.00	105.50	10	16,619	0.06%
2024/05/02	21	108.45	12	108.17	107.50	9	16,796	0.05%
2024/04/30	5	106.00	1	105.50	105.00	4	16,892	0.02%
2024/04/24	6	106.42	0	0.00	107.50	6	16,856	0.04%
2024/04/22	20	106.50	0	0.00	105.00	20	16,749	0.12%
2024/04/19	1	106.97	3	107.00	107.00	-2	16,686	-0.01%
2024/04/18	12	111.17	0	0.00	108.50	12	16,566	0.07%
2024/04/17	3	112.17	0	0.00	111.00	3	16,499	0.02%
2024/04/16	0.1	110.09	31	111.52	110.00	-30.9	16,399	-0.19%
2024/04/15	12	117.17	0	0.00	115.00	12	16,239	0.07%
2024/04/12	1	118.00	0.3	118.50	119.00	0.7	16,132	0.00%
2024/04/10	1	120.00	1	120.50	120.00	0	15,977	0.00%
2024/04/09	1	123.00	0	0.00	122.00	1	15,915	0.01%
2024/04/08	3	124.67	0	0.00	124.00	3	15,937	0.02%
2024/04/03	21	126.00	130	126.15	126.00	-109	15,986	-0.68%	大賣/鉅額交易
2024/04/02	0	0.00	50	129.50	128.50	-50	15,932	-0.31%
2024/04/01	81	129.30	23	128.93	128.50	58	15,905	0.36%
2024/03/29	133	130.82	30	127.50	127.50	103	15,772	0.65%	大買/鉅額交易
2024/03/28	30.1	138.63	1	140.00	133.00	29.1	15,617	0.19%
2024/03/27	6.3	150.13	8	149.88	149.50	-1.7	15,297	-0.01%
2024/03/26	8.1	144.95	28	147.09	146.00	-19.9	15,052	-0.13%
2024/03/25	30	145.10	12	146.92	144.00	18	14,951	0.12%
2024/03/22	6.1	144.84	4.1	145.31	145.50	2	14,884	0.01%
2024/03/21	38.1	153.16	22	152.58	150.00	16.1	14,746	0.11%
2024/03/20	42.2	148.82	178	149.49	155.50	-135.8	14,312	-0.95%	大賣/鉅額交易
2024/03/19	357	138.23	528	135.91	141.50	-171	13,880	-1.23%	大買/大賣/鉅額交易
2024/03/18	147	131.53	61	129.84	130.50	86	13,395	0.64%	大買/
2024/03/15	209	130.77	256	130.49	130.00	-47	13,279	-0.35%	大買/大賣/
2024/03/14	396	133.02	398	131.55	132.00	-2	13,051	-0.02%	大買/大賣/
2024/03/13	336	134.85	182	133.52	134.00	154	12,566	1.23%	大買/大賣/鉅額交易
2024/03/12	132	127.69	63	125.55	128.00	69	11,999	0.58%	大買/
2024/03/11	5	120.00	66	121.49	120.00	-61	11,833	-0.52%
2024/03/08	27	126.00	216	120.28	120.00	-189	11,906	-1.59%	大賣/鉅額交易
2024/03/07	269	125.26	92	130.11	124.50	177	11,870	1.49%	大買/鉅額交易
2024/03/06	14	127.39	19.1	129.34	128.50	-5.1	11,531	-0.04%
2024/03/05	145	122.99	76	123.82	125.50	69	11,348	0.61%	大買/
2024/03/04	80.1	122.24	136	122.33	122.00	-56	11,238	-0.50%	大賣/
2024/03/01	143	128.07	18.1	126.84	131.00	124.9	10,833	1.15%	大買/鉅額交易
2024/02/29	52	121.15	120	119.00	119.50	-68	10,466	-0.65%	大賣/
2024/02/27	124	122.81	84	124.95	122.00	40	10,325	0.39%	大買/
2024/02/26	51	121.29	21	121.00	121.50	30	10,042	0.30%
2024/02/23	18	115.86	400	115.02	114.00	-382	10,125	-3.77%	大賣/鉅額交易
2024/02/22	12.1	121.60	22	121.07	119.00	-9.9	10,401	-0.10%
2024/02/21	407	113.77	19	119.97	118.50	388	10,311	3.76%	大買/鉅額交易
2024/02/20	3	114.50	125	114.69	117.00	-122	10,033	-1.22%	大賣/鉅額交易
2024/02/16	20	104.00	1	104.00	104.50	19	9,769	0.19%
2024/02/15	35	103.51	0	0.00	103.50	35	9,784	0.36%
2024/02/01	0	0.00	1	102.50	103.50	-1	9,791	-0.01%
2024/01/30	1	104.00	0	0.00	104.00	1	9,786	0.01%
2024/01/29	1	106.00	0	0.00	107.50	1	9,711	0.01%
2024/01/26	18	107.11	124.5	108.51	105.00	-106.5	9,693	-1.10%	大賣/鉅額交易
2024/01/25	164.2	109.97	67.1	110.97	113.00	97.1	9,469	1.03%	大買/
2024/01/24	8.3	109.17	3	112.33	107.00	5.3	9,248	0.06%
2024/01/23	8	104.13	1	105.00	104.00	7	9,088	0.08%
2024/01/22	0	0.00	2	107.75	109.00	-2	9,047	-0.02%
2024/01/16	0	0.00	2.2	106.78	106.50	-2.2	8,985	-0.02%
2024/01/15	0.2	103.50	0	0.00	106.50	0.2	8,975	0.00%
2024/01/12	1	104.00	0	0.00	102.50	1	8,993	0.01%
2024/01/09	0	0.00	7	104.64	103.50	-7	8,963	-0.08%
2024/01/08	6	103.83	1	103.50	103.50	5	8,952	0.06%
2024/01/03	3	105.33	0	0.00	104.00	3	9,035	0.03%
2024/01/02	1	108.50	3	108.00	108.00	-2	8,990	-0.02%
2023/12/29	0	0.00	5	109.20	111.00	-5	8,885	-0.06%
2023/12/28	11	105.95	0	0.00	106.00	11	8,803	0.12%
2023/12/27	2	105.75	34	106.74	105.50	-32	8,817	-0.36%
2023/12/26	4	107.00	1	108.50	107.00	3	8,821	0.03%
2023/12/25	5	108.00	2	112.00	106.00	3	8,792	0.03%
2023/12/22	11.1	108.00	45	108.68	109.00	-34	8,610	-0.39%
2023/12/21	13	103.54	5	102.80	102.50	8	8,443	0.09%
2023/12/20	21	105.76	2	106.75	106.00	19	8,182	0.23%
2023/12/19	32	106.88	25	105.00	106.00	7	7,969	0.09%
2023/12/18	14	108.54	2	108.00	107.00	12	7,753	0.15%
2023/12/15	61	109.92	164	111.42	108.50	-103	7,719	-1.33%	大賣/鉅額交易
2023/12/14	133	110.93	78	114.49	112.50	55	7,523	0.73%	大買/
2023/12/13	44	106.52	3	107.00	106.00	41	7,045	0.58%
2023/12/12	11	101.55	0	0.00	104.50	11	6,845	0.16%
2023/12/11	0	0.00	1	102.00	103.00	-1	6,866	-0.01%
2023/12/08	14	103.39	9	103.17	103.00	5	7,036	0.07%
2023/12/07	1	102.50	2.2	104.85	103.50	-1.2	6,992	-0.02%
2023/12/06	105.2	102.41	2	102.50	102.00	103.2	6,897	1.50%	大買/鉅額交易
2023/12/05	20	100.35	0	0.00	100.50	20	6,825	0.29%
2023/12/04	32	106.50	30.3	107.05	103.50	1.7	6,741	0.02%
2023/12/01	10.3	103.19	10	103.70	105.00	0.3	6,483	0.01%
2023/11/30	4	102.13	5	103.20	101.50	-1	6,301	-0.02%
2023/11/29	5	103.20	4	100.08	103.00	1	6,129	0.02%
2023/11/28	0	0.00	3.4	97.89	99.20	-3.4	5,969	-0.06%
2023/11/27	0	0.00	1	99.10	97.60	-1	5,875	-0.02%
2023/11/24	4.4	103.08	1	103.50	102.00	3.4	5,748	0.06%
2023/11/22	42.4	106.46	43	107.24	109.00	-0.6	5,452	-0.01%
2023/11/21	6.4	103.95	8.1	102.42	109.00	-1.7	5,076	-0.03%
2023/11/20	4.1	96.12	11	96.95	99.50	-6.9	4,586	-0.15%
2023/11/17	13.3	85.81	15.5	87.39	90.50	-2.2	4,285	-0.05%
2023/11/16	1.2	82.17	57	81.38	82.30	-55.8	4,031	-1.38%
2023/11/15	0.5	80.50	4	81.30	80.70	-3.5	4,037	-0.09%
2023/11/14	2	81.90	0	0.00	80.80	2	4,088	0.05%
2023/11/13	3	80.33	2	80.60	80.60	1	4,079	0.02%
2023/11/09	10	79.50	0	0.00	79.90	10	4,125	0.24%
2023/11/08	0	0.00	58.1	78.94	80.80	-58.1	4,094	-1.42%
2023/11/07	55	77.88	6	77.60	77.70	49	4,017	1.22%
2023/11/06	3	75.60	0	0.00	76.60	3	4,014	0.07%
2023/11/03	17	75.40	8	74.91	75.70	9	3,997	0.23%
2023/11/01	4	72.55	0	0.00	72.80	4	3,983	0.10%
2023/10/31	3	73.17	0	0.00	72.30	3	4,058	0.07%
2023/10/30	0	0.00	1	75.10	74.40	-1	4,071	-0.02%
2023/10/27	2	73.50	0	0.00	73.60	2	4,095	0.05%
2023/10/26	0	73.30	0	0.00	73.00	0	4,181	0.00%
2023/10/25	1	75.10	0	0.00	74.20	1	4,188	0.02%
2023/10/24	0	73.50	5	75.00	75.10	-5	4,197	-0.12%
2023/10/23	0	73.00	1	73.40	73.00	-1	4,188	-0.02%
2023/10/20	34	73.96	10	75.90	73.80	24	4,202	0.57%
2023/10/19	14	76.38	20	76.65	77.50	-6	4,170	-0.14%
2023/10/18	27	74.56	24	75.40	74.50	3	4,159	0.07%
2023/10/17	0	76.20	1	76.50	76.40	-1	4,178	-0.02%
2023/10/16	0	77.25	0	0.00	76.60	0	4,223	0.00%
2023/10/13	2	78.71	1	80.00	79.00	1	4,341	0.02%
2023/10/12	11	80.32	6	80.42	80.40	5	4,536	0.11%
2023/10/11	4	76.63	1	75.70	77.60	3	4,504	0.07%
2023/10/06	22	79.30	1	79.70	77.80	21	4,541	0.46%
2023/10/05	10	79.85	10	78.95	78.60	0	4,558	0.00%
2023/10/04	16	80.21	16	80.29	79.50	0	4,587	0.00%
2023/10/03	6	81.15	6	80.32	80.30	0	4,565	0.00%
2023/10/02	0	0.00	2	79.05	79.60	-2	4,556	-0.04%
2023/09/27	1	75.70	0	0.00	76.10	1	4,544	0.02%
2023/09/26	0	0.00	0	76.40	76.10	0	4,556	0.00%
2023/09/22	5	76.90	11	76.96	77.90	-6	4,706	-0.13%
2023/09/21	6	76.70	14	76.53	76.70	-8	4,949	-0.16%
2023/09/20	11	82.39	29	80.85	79.80	-18	4,966	-0.36%
2023/09/19	24	80.87	194	81.65	80.80	-170	4,781	-3.56%	大賣/鉅額交易
2023/09/18	72	75.75	42	74.12	77.20	30	4,470	0.67%
2023/09/15	50	75.54	0	0.00	75.50	50	4,358	1.15%
2023/09/14	19	75.37	15	76.87	75.00	4	4,396	0.09%
2023/09/13	124	77.74	6.1	76.83	77.90	117.9	4,267	2.76%	大買/鉅額交易
2023/09/12	0.1	72.40	12	72.58	72.30	-12	4,096	-0.29%
2023/09/08	0	0.00	1	72.10	71.90	-1	4,170	-0.02%
2023/09/07	3	72.17	35	71.98	71.80	-32	4,217	-0.76%
2023/09/06	20	71.12	0	0.00	71.40	20	4,208	0.48%
2023/09/04	4	70.00	0	0.00	70.00	4	4,279	0.09%
2023/09/01	0	0.00	1	71.10	70.80	-1	4,381	-0.02%
2023/08/31	0	0.00	2	69.80	70.40	-2	4,419	-0.05%
2023/08/29	0	0.00	2	68.70	69.20	-2	4,567	-0.04%
2023/08/28	2	68.60	0	0.00	68.20	2	4,676	0.04%
2023/08/25	0	0.00	0	69.80	70.30	0	4,743	0.00%
2023/08/24	2	70.50	2	69.60	70.50	0	4,796	0.00%
2023/08/23	0	0.00	0.3	69.60	69.70	-0.3	4,860	-0.01%
2023/08/22	0	0.00	1	71.70	71.10	-1	4,888	-0.02%
2023/08/21	0	0.00	5	71.04	70.80	-5	4,942	-0.10%
2023/08/18	3	70.10	0	0.00	70.20	3	5,043	0.06%
2023/08/16	0	0.00	0	68.10	68.40	0	5,179	0.00%
2023/08/11	0	0.00	0	65.40	65.90	0	5,481	0.00%
2023/08/10	0	63.60	0	0.00	64.10	0	5,549	0.00%
2023/08/08	0	0.00	2	65.50	65.90	-2	5,619	-0.04%
2023/08/04	0	63.21	0	64.00	64.20	0	5,735	0.00%
2023/08/02	0.1	65.55	3	65.40	65.60	-2.9	5,875	-0.05%
2023/08/01	1.1	66.42	2	66.55	66.20	-0.9	6,035	-0.02%
2023/07/28	1	68.00	0	0.00	67.60	1	6,323	0.02%
2023/07/27	1	67.80	3	67.90	67.80	-2	6,407	-0.03%
2023/07/26	0	68.00	0	0.00	68.00	0	6,442	0.00%
2023/07/25	1	69.00	1	69.50	69.10	0	6,492	0.00%
2023/07/24	0	68.05	0	0.00	67.60	0	6,487	0.00%
2023/07/21	3	69.17	0	0.00	69.30	3	6,504	0.05%
2023/07/20	0	68.64	10	69.44	68.40	-10	6,591	-0.15%
2023/07/19	2	69.60	3	70.30	69.40	-1	6,608	-0.02%
2023/07/18	7	69.93	0	0.00	70.30	7	6,643	0.11%
2023/07/17	15.1	72.22	25	72.49	72.50	-9.9	6,601	-0.15%
2023/07/14	0	0.00	1	68.00	68.00	-1	6,624	-0.02%
2023/07/13	11.1	68.13	0	67.80	67.20	11	6,684	0.17%
2023/07/12	0	0.00	1	66.50	66.10	-1	6,748	-0.01%
2023/07/11	0	0.00	3	65.38	65.10	-3	6,764	-0.04%
2023/07/10	0	65.40	5	64.97	65.10	-5	6,785	-0.07%
2023/07/07	1	66.40	1	66.90	66.10	0	6,849	0.00%
2023/07/06	0	68.50	25	68.46	68.00	-25	6,900	-0.36%
2023/07/05	0	68.10	0	0.00	67.70	0	6,894	0.00%
2023/07/04	1	68.81	0	0.00	68.80	1	6,937	0.01%
2023/07/03	0	68.50	0	0.00	68.60	0	6,940	0.00%
2023/06/30	3	67.70	1	67.00	66.90	2	6,965	0.03%
2023/06/29	8.1	66.51	92	67.55	66.30	-84	6,907	-1.22%
2023/06/28	45	72.43	0	0.00	72.50	45	6,727	0.67%
2023/06/27	0	0.00	30	70.70	71.10	-30	6,723	-0.45%
2023/06/26	2	71.00	30	71.00	71.00	-28	6,769	-0.41%
2023/06/21	0	0.00	5	73.00	72.80	-5	6,872	-0.07%
2023/06/19	1	71.10	0	0.00	70.30	1	6,905	0.01%
2023/06/16	35	71.86	1	73.50	71.50	34	6,935	0.49%
2023/06/14	0	0.00	7	73.01	72.80	-7	6,841	-0.10%
2023/06/13	4	71.68	3	72.17	71.90	1	6,851	0.01%
2023/06/12	1	70.40	21	69.70	70.40	-20	6,825	-0.29%
2023/06/09	1	70.90	7	71.00	71.20	-6	6,808	-0.09%
2023/06/07	7	71.58	1	70.30	70.50	6	6,845	0.09%
2023/06/06	7	71.47	4	71.38	72.00	3	6,872	0.04%
2023/06/05	14	71.84	0	0.00	71.00	14	6,907	0.20%
2023/06/02	14	72.63	3	72.37	72.40	11	6,955	0.16%
2023/06/01	20	70.00	11	71.00	70.80	9	6,924	0.13%
2023/05/31	0	0.00	2.1	69.04	69.20	-2.1	6,913	-0.03%
2023/05/30	0	0.00	1	67.70	67.40	-1	6,874	-0.01%
2023/05/29	0	0.00	3	68.77	69.40	-3	6,903	-0.04%
2023/05/26	0	0.00	2	67.20	67.40	-2	6,829	-0.03%
2023/05/25	6	67.45	0	0.00	67.40	6	6,777	0.09%
2023/05/24	0	0.00	2	68.10	68.50	-2	6,676	-0.03%
2023/05/23	13	67.27	0.2	67.30	67.50	12.8	6,520	0.20%
2023/05/22	1.2	66.88	0	0.00	66.60	1.2	6,418	0.02%
2023/05/19	11	64.55	3	64.67	64.70	8	6,252	0.13%
2023/05/18	61	63.99	54	64.46	64.50	7	6,154	0.11%
2023/05/17	1	62.90	6.2	62.77	62.80	-5.2	5,962	-0.09%
2023/05/16	51	62.20	0	0.00	61.80	51	5,820	0.88%
2023/05/12	6	61.10	0	0.00	61.60	6	5,693	0.11%
2023/05/11	9	61.14	3	61.23	60.60	6	5,642	0.11%
2023/05/10	11	61.02	0	0.00	61.20	11	5,586	0.20%
2023/05/09	7	61.07	14.2	61.97	60.60	-7.2	5,493	-0.13%
2023/05/08	1.2	61.70	0	0.00	61.60	1.2	5,269	0.02%
2023/05/05	0	0.00	26	61.73	62.90	-26	5,077	-0.51%
2023/05/04	5.2	61.65	6	61.35	61.20	-0.8	4,812	-0.02%
2023/05/03	2	60.30	2.2	60.49	59.80	-0.2	4,645	0.00%
2023/05/02	6	59.62	3	59.93	59.50	3	4,548	0.07%
2023/04/28	1	58.20	1	58.10	58.80	0	4,488	0.00%
2023/04/27	2	56.90	2	57.20	57.20	0	4,416	0.00%
2023/04/26	2.1	56.35	2	56.50	56.60	0.1	4,369	0.00%
2023/04/25	4.1	57.10	6	57.03	57.10	-1.9	4,315	-0.04%
2023/04/24	2	58.75	3	59.40	59.40	-1	4,199	-0.02%
2023/04/21	3	58.70	13.1	58.39	57.90	-10.1	4,125	-0.24%
2023/04/20	3	59.90	15	59.50	59.20	-12	4,020	-0.30%
2023/04/19	0	0.00	1	59.00	61.50	-1	3,911	-0.03%
2023/04/18	16	59.08	4	58.98	58.90	12	3,651	0.33%
2023/04/17	2	58.40	20	58.39	58.50	-18	3,550	-0.51%
2023/04/14	11	57.09	0.3	56.90	57.10	10.8	3,370	0.32%
2023/04/13	1.2	56.96	6	57.03	57.00	-4.8	3,296	-0.15%
2023/04/12	0	0.00	10	57.80	57.60	-10	3,216	-0.31%
2023/04/11	0.3	56.80	20	56.70	57.00	-19.8	3,100	-0.64%
2023/04/10	5	56.10	5	55.70	55.70	0	2,978	0.00%
2023/04/07	0	0.00	1	55.40	55.60	-1	2,921	-0.03%
2023/04/06	10	53.30	1	53.60	54.70	9	2,830	0.32%
2023/03/31	13	53.08	1	53.50	53.50	12	2,787	0.43%
2023/03/30	10	53.60	1	54.70	54.70	9	2,699	0.33%
2023/03/29	16	52.87	0.5	53.30	53.20	15.5	2,593	0.60%
2023/03/28	0.5	56.00	27	55.47	55.60	-26.5	2,499	-1.06%
2023/03/27	0	0.00	15	55.95	56.00	-15	2,421	-0.62%
2023/03/24	56	57.30	27	56.91	56.80	29	2,335	1.24%
2023/03/23	0	0.00	70	55.90	56.40	-70	2,203	-3.18%
2023/03/22	15	55.81	1	56.20	55.50	14	2,139	0.65%
2023/03/21	21	55.32	1	55.50	55.30	20	2,067	0.97%
2023/03/20	24	56.71	6	55.40	55.30	18	2,003	0.90%
2023/03/17	11	56.95	10	56.30	56.10	1	1,931	0.05%
2023/03/16	5	56.80	5	56.20	56.60	0	1,906	0.00%
2023/03/14	0	0.00	1	57.00	57.00	-1	1,822	-0.05%
2023/03/13	1	57.00	0	0.00	56.80	1	1,792	0.06%
2023/03/10	1	57.90	4	57.55	57.40	-3	1,744	-0.17%
2023/03/09	6	57.18	7	57.83	57.20	-1	1,676	-0.06%
2023/03/08	1	57.50	2	57.30	58.00	-1	1,543	-0.06%
2023/03/07	7	56.20	3	56.30	56.60	4	1,438	0.28%
2023/03/06	60	55.50	62	54.65	55.10	-2	1,314	-0.15%
2023/03/03	2	53.95	1	54.50	54.40	1	1,235	0.08%
2023/02/13	0	0.00	1	47.20	47.20	-1	993	-0.10%
2023/02/10	1	47.20	0	0.00	46.90	1	997	0.10%
2023/02/09	1	48.00	0	0.00	47.85	1	994	0.10%
2023/02/07	0	0.00	2	47.00	47.15	-2	983	-0.20%
2023/02/03	0	0.00	1	46.55	46.60	-1	987	-0.10%
2023/02/01	0	0.00	1	46.00	45.95	-1	984	-0.10%
2022/12/30	0	0.00	2	44.00	44.15	-2	1,088	-0.18%
2022/12/20	2	43.40	0	0.00	43.30	2	1,133	0.18%
2022/12/15	0	0.00	2	44.33	44.40	-2	1,156	-0.17%
2022/12/14	1	43.90	0	0.00	43.90	1	1,151	0.09%
2022/12/12	0	0.00	2	42.78	42.85	-2	1,127	-0.18%
2022/12/07	2	42.00	0	0.00	42.15	2	1,156	0.17%
2022/12/02	0	0.00	3	43.18	43.35	-3	1,182	-0.25%
2022/12/01	0	0.00	2	42.75	42.90	-2	1,180	-0.17%
2022/11/30	0	0.00	1	42.70	42.70	-1	1,178	-0.08%
2022/11/29	0	0.00	2	42.65	42.70	-2	1,185	-0.17%
2022/11/28	0	0.00	1	42.10	42.25	-1	1,182	-0.08%
2022/11/18	1	40.70	0	0.00	41.15	1	1,326	0.08%
2022/11/17	2	40.60	0	0.00	41.00	2	1,329	0.15%
2022/11/10	2	40.10	0	0.00	40.15	2	1,792	0.11%
2022/11/08	4	39.80	0	0.00	39.50	4	1,846	0.22%
2022/11/07	0	0.00	1	39.70	39.65	-1	1,865	-0.05%
2022/11/02	1	39.75	0	0.00	39.85	1	1,922	0.05%
2022/11/01	0	0.00	26	38.99	38.70	-26	1,990	-1.31%
2022/10/31	2	38.88	0	0.00	38.95	2	2,046	0.10%
2022/10/25	3	39.17	0	0.00	38.95	3	2,069	0.14%
2022/10/17	0	0.00	1	40.75	41.05	-1	2,103	-0.05%
2022/10/03	0	0.00	1	41.40	41.45	-1	2,082	-0.05%
2022/09/29	1	42.80	0	0.00	42.30	1	2,108	0.05%
2022/09/26	0	42.25	0	0.00	41.65	0	2,090	0.00%
2022/09/19	0	0.00	1	45.25	45.15	-1	2,065	-0.05%
2022/09/16	2	45.58	0	0.00	45.15	2	2,068	0.10%
2022/09/14	2	47.00	2	47.03	47.00	0	2,050	0.00%
2022/09/13	0	0.00	6	47.05	47.00	-6	2,037	-0.29%
2022/09/12	0	0.00	1	46.65	46.10	-1	2,012	-0.05%
2022/09/07	1	45.30	0	0.00	45.00	1	1,998	0.05%
2022/09/06	3	45.70	0	0.00	44.90	3	2,008	0.15%
2022/09/05	2	45.83	0	0.00	45.55	2	2,027	0.10%
2022/09/01	0	0.00	4	46.80	46.60	-4	2,045	-0.20%
2022/08/31	1	47.15	9	47.33	47.60	-8	2,021	-0.40%
2022/08/30	1	46.80	1	47.05	46.80	0	2,028	0.00%
2022/08/29	2	46.18	8	46.14	46.10	-6	1,999	-0.30%
2022/08/26	1	47.25	2	47.58	47.45	-1	1,969	-0.05%
2022/08/25	4	47.21	6	47.35	47.30	-2	1,937	-0.10%
2022/08/24	0	0.00	3	46.27	46.10	-3	1,897	-0.16%
2022/08/23	4	46.30	4	46.39	46.00	0	1,885	0.00%
2022/08/22	41	47.27	9	47.32	46.70	32	1,820	1.76%
2022/08/19	30	47.75	20	47.69	48.70	10	1,685	0.59%
2022/08/18	4	45.49	0	0.00	46.10	4	1,456	0.27%
2022/08/17	3	45.87	0	0.00	45.70	3	1,395	0.22%
2022/08/16	1	45.85	0	0.00	45.50	1	1,366	0.07%
2022/08/15	1	46.40	1	47.50	46.45	0	1,341	0.00%
2022/08/11	0	0.00	1	47.25	47.30	-1	1,299	-0.08%
2022/08/10	2	46.15	2	46.15	45.65	0	1,267	0.00%
2022/08/08	3	45.20	0	0.00	45.40	3	1,267	0.24%
2022/08/05	1	47.00	1	46.60	47.10	0	1,210	0.00%
2022/08/01	1	46.50	0	0.00	46.45	1	1,170	0.09%
2022/07/29	0	0.00	13	47.01	47.10	-13	1,161	-1.12%
2022/07/28	0	0.00	1	47.00	46.20	-1	1,151	-0.09%
2022/07/22	1	45.70	3	45.85	46.25	-2	1,128	-0.18%
2022/07/19	1	42.90	1	43.00	43.05	0	1,103	0.00%
2022/07/18	1	42.85	0	0.00	42.60	1	1,107	0.09%
2022/07/15	0	0.00	4	42.26	42.20	-4	1,128	-0.35%
2022/07/12	0	0.00	1	40.80	40.40	-1	1,129	-0.09%
2022/07/11	0	0.00	1	42.15	42.00	-1	1,136	-0.09%
2022/07/08	3	42.13	2	41.90	42.10	1	1,143	0.09%
2022/07/07	1	40.70	0	0.00	40.60	1	1,134	0.09%
2022/06/30	1	40.55	0	0.00	40.35	1	1,196	0.08%
2022/06/29	1	42.05	0	0.00	41.80	1	1,197	0.08%
2022/06/27	1	42.90	0	0.00	43.10	1	1,217	0.08%
2022/06/24	0	0.00	1	42.65	42.60	-1	1,225	-0.08%
2022/06/23	2	42.08	0	0.00	42.45	2	1,245	0.16%
2022/06/22	1	41.80	0	0.00	41.85	1	1,416	0.07%
2022/06/17	2	42.05	0	0.00	41.85	2	1,569	0.13%
2022/06/16	2	42.88	0	0.00	42.50	2	1,591	0.13%
2022/06/14	1	42.50	0	0.00	42.60	1	1,634	0.06%
2022/06/09	0	0.00	3	45.90	45.90	-3	1,645	-0.18%
2022/05/30	0	0.00	1	45.40	45.60	-1	1,804	-0.06%
2022/05/03	11	46.99	0	0.00	47.00	11	2,056	0.53%
2022/04/22	0	47.00	0	0.00	46.90	0	2,057	0.00%
2022/04/01	0	49.40	0	0.00	49.30	0	2,013	0.00%
2022/03/31	3	49.80	0	0.00	49.75	3	2,002	0.15%
2022/03/30	2	49.98	1	50.20	49.95	1	1,989	0.05%
2022/03/29	3	50.47	0	0.00	50.40	3	1,962	0.15%
2022/03/25	14	51.97	0	0.00	51.00	14	1,918	0.73%
2022/03/24	1	56.90	11	56.73	56.60	-10	1,753	-0.57%
2022/03/23	0	0.00	3	56.50	56.40	-3	1,682	-0.18%
2022/03/22	1	56.10	0	0.00	56.30	1	1,657	0.06%
2022/03/17	0	0.00	5	56.70	56.30	-5	1,560	-0.32%
2022/03/16	7	56.16	0	0.00	56.00	7	1,535	0.46%
2022/03/14	0	0.00	1	56.60	56.70	-1	1,484	-0.07%
2022/03/08	0	0.00	15	56.50	57.00	-15	1,426	-1.05%
2022/03/07	15	56.73	0	0.00	57.20	15	1,410	1.06%
2022/03/04	0	0.00	4	58.08	58.40	-4	1,381	-0.29%
2022/03/03	3	56.50	2	57.20	57.60	1	1,349	0.07%
2022/03/02	10	56.10	0	0.00	56.00	10	1,317	0.76%
2022/03/01	29	56.17	51	56.95	55.90	-22	1,295	-1.70%
2022/02/25	1	58.40	0	0.00	58.70	1	1,179	0.08%
2022/02/24	0	58.25	11	58.27	58.10	-11	1,158	-0.95%
2022/02/23	43	59.19	4	59.10	59.80	39	1,122	3.47%
2022/02/22	0	58.20	2	58.40	58.60	-2	1,095	-0.18%
2022/02/21	1	59.10	0	0.00	59.50	1	1,070	0.09%
2022/02/18	4	58.55	0	0.00	58.60	4	1,050	0.38%
2022/02/17	22	58.20	13	57.96	58.20	9	1,051	0.86%
2022/02/15	6	57.02	0	0.00	57.00	6	1,020	0.59%
2022/02/14	0	0.00	1	56.20	57.30	-1	1,018	-0.10%
2022/02/11	0	0.00	1	56.20	56.20	-1	1,000	-0.10%
2022/02/10	0	56.20	0	0.00	56.00	0	1,005	0.00%
2022/02/09	13	55.92	20	56.33	56.40	-7	1,001	-0.70%
2022/02/08	2	55.85	0	0.00	55.80	2	983	0.20%
2022/01/19	1	55.00	0	0.00	54.60	1	944	0.11%
2022/01/11	20	55.05	0	0.00	54.90	20	900	2.22%
2022/01/07	0	0.00	0.3	55.50	54.90	-0.3	892	-0.04%
2022/01/06	0.3	56.00	0	0.00	55.50	0.3	878	0.04%
2022/01/05	2	55.90	0	0.00	56.10	2	869	0.23%
2022/01/03	8	56.24	3	56.30	56.30	5	848	0.59%
2021/12/30	0	0.00	3	55.60	55.70	-3	820	-0.37%
2021/12/29	2	54.70	0	0.00	54.80	2	803	0.25%
2021/12/27	3	54.60	0	0.00	54.60	3	809	0.37%
2021/12/14	2	54.20	0	0.00	54.10	2	805	0.25%
2021/12/08	1	53.70	0	0.00	53.90	1	782	0.13%
2021/11/30	0	0.00	0	53.60	53.90	0	757	0.00%
2021/11/29	0	52.40	0	0.00	53.30	0	752	0.00%
2021/11/16	1	54.20	0	0.00	54.20	1	759	0.13%
2021/11/04	1	54.00	1	54.30	53.80	0	805	0.00%
2021/10/29	0	0.00	0.8	52.35	52.30	-0.8	807	-0.10%
2021/10/28	0.8	53.10	1	52.50	53.00	-0.2	810	-0.02%
2021/10/05	5	50.00	0	0.00	50.80	5	1,307	0.38%
2021/10/01	1	50.50	0	0.00	50.40	1	1,328	0.08%
2021/09/29	0	51.70	0	0.00	51.10	0	1,346	0.00%
2021/09/23	0	0.00	2	53.00	52.90	-2	1,383	-0.14%
2021/09/22	0	0.00	23	52.53	52.60	-23	1,417	-1.62%
2021/09/13	1	52.30	0	0.00	52.60	1	1,797	0.06%
2021/08/18	0	0.00	2	52.20	52.80	-2	2,270	-0.09%
2021/08/06	1	54.70	17	54.66	54.70	-16	2,350	-0.68%
2021/07/30	0	0.00	0.1	56.60	56.10	-0.1	2,422	0.00%
2021/07/29	19	57.10	1	56.90	57.10	18	2,421	0.74%
2021/07/28	1	57.48	1	57.70	58.50	0	2,367	0.00%
2021/07/27	26	56.32	0	0.00	56.40	26	2,340	1.11%
2021/07/26	0	0.00	1	57.80	57.20	-1	2,331	-0.04%
2021/07/16	0	0.00	1	56.00	55.90	-1	2,274	-0.04%
2021/06/25	4	54.60	4	54.70	54.60	0	2,870	0.00%
2021/06/24	2	54.20	3	53.83	54.20	-1	2,904	-0.03%
2021/06/23	1	52.60	1	53.60	53.60	0	2,930	0.00%
2021/06/22	1	52.10	0	0.00	52.70	1	2,906	0.03%
2021/06/18	2	55.20	0	0.00	54.20	2	2,840	0.07%
2021/06/17	1	51.30	2	53.70	54.70	-1	2,758	-0.04%
2021/06/15	0	0.00	5	52.02	52.10	-5	2,770	-0.18%
2021/06/11	1	49.40	0	0.00	49.40	1	2,734	0.04%
2021/06/08	1.1	49.40	0	0.00	49.45	1.1	2,803	0.04%
2021/06/07	1.1	50.00	0	0.00	49.95	1.1	2,842	0.04%
2021/06/04	1	50.40	0	0.00	50.40	1	2,893	0.03%
2021/06/03	7	51.00	7	51.20	51.00	0	2,969	0.00%
2021/06/02	1	52.40	0	0.00	51.80	1	3,069	0.03%
2021/06/01	1	52.10	0	0.00	52.40	1	3,235	0.03%
2021/05/24	0.1	49.60	0	0.00	49.90	0.1	3,722	0.00%
2021/05/17	0	0.00	1	47.95	48.10	-1	3,754	-0.03%
2021/05/12	0	0.00	3	49.60	50.30	-3	3,665	-0.08%
2021/05/11	1	53.50	2	53.95	53.10	-1	3,616	-0.03%
2021/05/10	0	0.00	1	55.30	55.00	-1	3,592	-0.03%
2021/05/07	3	55.63	0	0.00	55.70	3	3,601	0.08%
2021/05/03	4	56.53	3	56.57	56.20	1	3,549	0.03%
2021/04/29	2	57.55	3	57.53	57.50	-1	3,523	-0.03%
2021/04/28	1	57.40	0	0.00	57.50	1	3,511	0.03%
2021/04/27	0	0.00	2	58.00	57.80	-2	3,521	-0.06%
2021/04/26	1	56.80	2	56.70	57.00	-1	3,512	-0.03%
2021/04/23	4	56.65	1	56.50	56.50	3	3,505	0.09%
2021/04/22	12.1	57.13	10	57.50	56.30	2.1	3,499	0.06%
2021/04/21	0	58.00	1	57.50	57.70	-1	3,470	-0.03%
2021/04/20	1	58.30	0	0.00	58.30	1	3,471	0.03%
2021/04/19	11	57.75	11	57.50	57.90	0	3,456	0.00%
2021/04/16	0	0.00	1	58.00	57.90	-1	3,452	-0.03%
2021/04/15	3	57.97	1	58.00	58.10	2	3,447	0.06%
2021/04/14	8	56.31	2	57.35	57.00	6	3,434	0.17%
2021/04/13	2	58.55	1	58.10	58.50	1	3,394	0.03%
2021/04/12	3	58.87	3	58.57	58.60	0	3,359	0.00%
2021/04/09	5	58.08	1	57.90	58.50	4	3,322	0.12%
2021/04/08	2	58.80	0	0.00	58.60	2	3,282	0.06%
2021/04/07	1.1	57.51	0	0.00	57.50	1.1	3,195	0.03%
2021/04/01	4	59.13	0	0.00	58.90	4	3,119	0.13%
2021/03/31	12	59.70	0.1	60.00	58.60	11.9	3,085	0.38%
2021/03/30	0.1	64.90	0	0.00	66.80	0.1	2,822	0.00%
2021/03/26	4	64.08	0	0.00	63.60	4	2,681	0.15%
2021/03/24	0	0.00	1	65.10	65.60	-1	2,517	-0.04%
2021/03/23	2	65.45	5	65.14	65.70	-3	2,446	-0.12%
2021/03/19	2	62.75	1	62.10	63.50	1	2,297	0.04%
2021/03/17	0	0.00	0.1	62.10	62.10	-0.1	2,220	-0.01%
2021/03/16	0.1	61.00	0	0.00	61.70	0.1	2,202	0.01%
2021/03/12	0	0.00	3	60.80	61.00	-3	2,216	-0.14%
2021/03/11	0	0.00	2	61.65	61.50	-2	2,203	-0.09%
2021/03/10	1	61.90	1.3	61.53	61.90	-0.3	2,187	-0.02%
2021/03/09	1	61.20	10	61.41	61.80	-9	2,141	-0.42%
2021/03/08	3	60.40	17	60.27	60.60	-14	2,060	-0.68%
2021/03/05	31.3	58.43	6	58.23	58.90	25.3	1,955	1.30%
2021/03/04	1	56.90	0.2	57.00	56.50	0.8	1,792	0.05%
2021/03/03	4	55.45	6	56.42	56.40	-2	1,702	-0.12%
2021/03/02	5	55.90	50	56.54	56.10	-45	1,660	-2.71%
2021/02/26	51	56.61	8	55.65	56.90	43	1,512	2.84%
2021/02/25	0	0.00	2	52.00	51.80	-2	1,297	-0.15%
2021/02/22	0.2	50.50	0	0.00	51.00	0.2	1,243	0.02%
2021/01/29	0	0.00	4	48.95	48.05	-4	1,179	-0.34%
2021/01/28	7	49.17	3	48.92	48.75	4	1,168	0.34%
2021/01/25	0	0.00	1	48.20	48.20	-1	1,152	-0.09%
2021/01/12	0	0.00	1	49.00	48.60	-1	1,218	-0.08%
2021/01/11	0	0.00	1	49.15	49.25	-1	1,237	-0.08%
2021/01/08	1	48.95	1	48.95	48.90	0	1,251	0.00%
2021/01/07	0	0.00	1	49.00	49.10	-1	1,260	-0.08%
2020/12/29	0	0.00	2	48.55	48.60	-2	1,251	-0.16%
2020/12/28	1	48.20	1	48.55	48.65	0	1,257	0.00%
2020/12/23	1	47.50	0	0.00	47.30	1	1,240	0.08%
2020/12/22	4	47.85	0	0.00	47.65	4	1,239	0.32%
2020/12/21	2	48.00	0	0.00	48.00	2	1,245	0.16%
2020/12/17	6	48.12	0	0.00	48.20	6	1,218	0.49%
2020/12/10	4	48.70	0.3	48.75	48.75	3.7	1,302	0.28%
2020/12/09	4.3	49.13	0	0.00	49.50	4.3	1,328	0.32%
2020/12/08	0	0.00	15	50.20	49.75	-15	1,324	-1.13%
2020/12/07	6	49.83	0	0.00	49.65	6	1,289	0.47%
2020/12/04	10	49.15	0	0.00	49.30	10	1,288	0.78%
2020/11/18	1	48.05	0	0.00	48.20	1	2,284	0.04%
2020/11/11	0	0.00	2	48.30	48.35	-2	2,465	-0.08%
2020/11/09	0	0.00	2	48.00	48.35	-2	2,531	-0.08%
2020/10/30	8	47.26	5	47.55	47.00	3	2,564	0.12%
2020/10/29	0	0.00	1	48.05	48.10	-1	2,551	-0.04%
2020/10/28	1	48.90	2	48.75	48.75	-1	2,538	-0.04%
2020/10/27	0	0.00	3	48.30	47.85	-3	2,518	-0.12%
2020/10/22	1	47.95	2	47.85	47.80	-1	2,497	-0.04%
2020/10/21	1	47.60	1	47.55	47.75	0	2,496	0.00%
2020/10/16	3	46.67	1	45.60	46.80	2	2,485	0.08%
2020/10/15	0	0.00	1	46.15	45.75	-1	2,485	-0.04%
2020/10/14	2	46.65	4	46.36	46.50	-2	2,475	-0.08%
2020/10/12	1	46.70	1	46.80	46.75	0	2,478	0.00%
2020/10/08	0	0.00	3	46.00	46.20	-3	2,471	-0.12%
2020/10/06	3	45.95	0	0.00	46.15	3	2,519	0.12%
2020/10/05	2	45.90	0	0.00	46.10	2	2,530	0.08%
2020/09/28	2	45.70	1	45.55	45.45	1	2,671	0.04%
2020/09/24	3	45.43	2	45.65	45.15	1	2,714	0.04%
2020/09/23	1	46.60	1	46.15	46.25	0	2,713	0.00%
2020/09/22	0	0.00	1	46.35	46.40	-1	2,743	-0.04%
2020/09/18	1	46.55	0	0.00	46.80	1	2,899	0.03%
2020/09/17	0	0.00	1	46.10	46.20	-1	2,971	-0.03%
2020/09/15	5	46.45	5	46.75	46.45	0	3,146	0.00%
2020/09/14	2	47.63	1	47.40	47.35	1	3,211	0.03%
2020/09/10	5	47.44	2	47.18	47.25	3	3,167	0.09%
2020/09/09	0	0.00	5	48.05	47.60	-5	3,163	-0.16%
2020/09/04	6	48.22	1	48.25	48.10	5	3,194	0.16%
2020/09/02	6	49.62	38	49.64	49.00	-32	3,159	-1.01%
2020/09/01	1	48.50	102	48.37	48.35	-101	3,122	-3.24%	大賣/鉅額交易
2020/08/31	5	49.35	1	49.75	48.80	4	3,100	0.13%
2020/08/28	0	0.00	3	50.10	50.00	-3	3,021	-0.10%
2020/08/27	1	49.60	10	49.84	49.80	-9	2,950	-0.31%
2020/08/26	165	47.56	46	48.48	48.00	119	2,756	4.32%	大買/鉅額交易
2020/08/25	6	46.43	18	46.62	46.90	-12	2,570	-0.47%
2020/08/24	21	46.39	25	46.05	46.15	-4	2,442	-0.16%
2020/08/21	1	44.85	4	44.35	44.90	-3	2,317	-0.13%
2020/08/20	3	42.80	1	43.05	43.05	2	2,267	0.09%
2020/08/17	0	0.00	3	44.63	44.55	-3	2,211	-0.14%
2020/08/12	1	43.05	0	0.00	43.15	1	2,126	0.05%
2020/08/11	1	43.30	0	0.00	42.65	1	2,121	0.05%
2020/07/27	4	41.80	0	0.00	41.60	4	2,246	0.18%
2020/07/22	1	42.35	0	0.00	42.50	1	2,241	0.04%
2020/07/20	3	42.28	0	0.00	42.70	3	2,201	0.14%
2020/07/15	1	43.00	0	0.00	43.05	1	2,200	0.05%
2020/07/13	5	42.55	8	42.55	42.60	-3	2,184	-0.14%
2020/07/10	3	43.03	0	0.00	42.90	3	2,183	0.14%
2020/07/09	1	43.65	0	0.00	43.80	1	2,172	0.05%
2020/07/07	3	45.05	1	45.05	45.05	2	2,104	0.10%
2020/07/06	10	44.60	6	44.40	44.60	4	2,043	0.20%
2020/06/29	2	41.70	0	0.00	41.95	2	1,890	0.11%
2020/06/23	1	41.80	0	0.00	42.30	1	1,803	0.06%
2020/06/22	4	41.80	0	0.00	42.85	4	1,731	0.23%
2020/06/18	2	43.15	0	0.00	43.15	2	1,595	0.13%
2020/06/15	7	42.37	0	0.00	42.30	7	1,663	0.42%
2020/06/11	6	43.73	0	0.00	43.35	6	1,715	0.35%
2020/06/10	8	44.54	0	0.00	44.55	8	1,713	0.47%
2020/06/09	8	44.83	0	0.00	44.85	8	1,760	0.45%
2020/06/01	1	43.50	0	0.00	43.70	1	1,879	0.05%
2020/05/18	0	0.00	1	45.00	44.40	-1	1,889	-0.05%
2020/05/08	1	47.00	0	0.00	46.45	1	2,051	0.05%
2020/03/26	0	0.00	11	44.25	45.55	-11	1,971	-0.56%
2020/03/19	2	39.50	6	38.70	39.10	-4	1,847	-0.22%
2020/03/18	2	43.40	0	0.00	42.50	2	1,804	0.11%
2020/03/11	2	49.95	0	0.00	49.95	2	1,547	0.13%
2020/03/09	2	49.50	0	0.00	49.00	2	1,495	0.13%
2020/03/05	0	0.00	1	51.00	51.00	-1	1,424	-0.07%
2020/03/03	1	49.50	0	0.00	49.15	1	1,388	0.07%
2020/02/25	3	50.50	5	49.84	49.90	-2	1,321	-0.15%
2020/02/24	0	0.00	2	50.20	50.20	-2	1,367	-0.15%
2020/02/19	4	51.30	5	51.06	51.30	-1	1,364	-0.07%
2020/02/18	1	51.70	1	51.10	52.00	0	1,353	0.00%
2020/02/17	0	0.00	2	51.85	52.00	-2	1,361	-0.15%
2020/02/13	2	52.40	16	52.53	52.50	-14	1,287	-1.09%
2020/02/12	0	0.00	6	50.15	50.40	-6	1,179	-0.51%
2020/02/11	1	50.40	0	0.00	49.95	1	1,173	0.09%
2020/02/10	0	0.00	1	50.00	50.00	-1	1,162	-0.09%
2020/02/07	0	0.00	2	49.90	49.80	-2	1,146	-0.17%
2020/02/06	1	49.60	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	8	50.09	49.95	-8	1,110	-0.72%
2020/02/03	0	0.00	3	49.00	49.00	-3	1,082	-0.28%
2020/01/31	8	49.46	0	0.00	49.70	8	1,049	0.76%
2020/01/30	0	0.00	15	48.89	49.10	-15	1,025	-1.46%
2020/01/20	0	0.00	2	49.00	49.15	-2	970	-0.21%
2019/12/06	1	47.40	1	46.95	46.80	0	1,401	0.00%
2019/12/04	2	46.00	0	0.00	46.05	2	1,405	0.14%
2019/11/21	2	46.30	0	0.00	45.80	2	1,586	0.13%
2019/11/20	1	46.80	0	0.00	46.85	1	1,550	0.06%
2019/11/19	4	47.10	0	0.00	47.00	4	1,567	0.26%
2019/11/14	4	47.48	0	0.00	47.45	4	1,640	0.24%
2019/11/04	0	0.00	86	49.52	49.40	-86	2,016	-4.26%
2019/10/29	0	0.00	14	49.70	49.80	-14	2,177	-0.64%
2019/10/28	0	0.00	3	49.40	49.65	-3	2,191	-0.14%
2019/10/25	1	49.60	40	49.40	49.50	-39	2,188	-1.78%
2019/10/24	40	49.70	2	50.00	49.75	38	2,185	1.74%
2019/10/23	77	49.68	9	50.07	50.20	68	2,147	3.17%
2019/10/22	24	48.88	0	0.00	48.50	24	2,062	1.16%
2019/10/04	3	47.48	0	0.00	47.45	3	1,978	0.15%
2019/09/27	0	0.00	2	46.80	46.75	-2	2,103	-0.10%
2019/09/26	0	0.00	4	47.75	47.20	-4	2,135	-0.19%
2019/09/24	4	48.33	0	0.00	48.40	4	2,095	0.19%
2019/09/11	0	0.00	84	46.92	46.85	-84	2,585	-3.25%
2019/09/09	0	0.00	10	47.15	47.20	-10	2,604	-0.38%
2019/09/03	2	47.35	0	0.00	47.50	2	2,595	0.08%
2019/09/02	2	47.20	20	46.55	47.20	-18	2,601	-0.69%
2019/08/30	1	47.45	10	47.55	47.35	-9	2,557	-0.35%
2019/08/28	0	0.00	5	48.14	47.85	-5	2,532	-0.20%
2019/08/27	40	49.00	50	47.79	48.35	-10	2,514	-0.40%
2019/08/26	4	47.45	0	0.00	47.35	4	2,482	0.16%
2019/08/23	7	49.22	44	48.93	48.80	-37	2,478	-1.49%
2019/08/22	38	48.98	0	0.00	48.95	38	2,481	1.53%
2019/08/20	42	48.55	1	48.35	48.45	41	2,452	1.67%
2019/08/16	1	49.00	7	48.83	48.45	-6	2,381	-0.25%
2019/08/15	25	47.71	48	46.89	47.55	-23	2,228	-1.03%
2019/08/13	113	46.82	1	47.05	47.00	112	2,133	5.25%	大買/鉅額交易
2019/08/12	1	46.70	0	0.00	47.30	1	2,110	0.05%
2019/08/06	4	46.68	7	47.05	46.50	-3	2,088	-0.14%
2019/08/05	0	0.00	11	47.21	47.35	-11	2,043	-0.54%
2019/08/02	3	46.55	3	46.10	46.70	0	2,001	0.00%
2019/08/01	13	46.58	0	0.00	46.60	13	1,975	0.66%
2019/07/31	5	45.78	0	0.00	45.50	5	1,942	0.26%
2019/07/26	0	0.00	1	44.35	44.55	-1	1,921	-0.05%
2019/07/25	1	44.50	0	0.00	44.65	1	1,943	0.05%
2019/07/15	0	0.00	20	44.60	44.65	-20	2,138	-0.94%
2019/07/04	20	41.00	0	0.00	43.30	20	2,274	0.88%
2019/06/26	5	46.45	5	47.20	46.45	0	2,246	0.00%
2019/06/25	5	47.60	5	46.90	47.60	0	2,217	0.00%
2019/06/21	0	0.00	1	47.90	47.90	-1	1,971	-0.05%
2019/06/18	0	0.00	1	45.10	45.90	-1	1,744	-0.06%
2019/06/14	1	44.45	1	45.00	44.25	0	1,758	0.00%
2019/06/13	1	44.50	1	44.90	44.50	0	1,764	0.00%
2019/06/12	2	44.65	0	0.00	44.50	2	1,808	0.11%
2019/05/30	20	41.85	20	40.35	41.85	0	2,011	0.00%
2019/05/27	2	41.70	0	0.00	41.65	2	2,088	0.10%
2019/05/21	0	0.00	1	41.55	42.45	-1	2,137	-0.05%
2019/05/20	5	42.00	0	0.00	41.85	5	2,136	0.23%
2019/05/17	1	42.85	0	0.00	42.55	1	2,142	0.05%
2019/05/10	0	0.00	2	44.70	44.75	-2	2,189	-0.09%
2019/05/02	2	45.65	0	0.00	45.25	2	2,255	0.09%
2019/04/26	1	46.00	0	0.00	45.85	1	2,176	0.05%
2019/04/24	2	46.80	2	46.85	46.80	0	2,156	0.00%
2019/04/19	1	46.70	0	0.00	46.80	1	2,109	0.05%
2019/04/18	0	0.00	160	48.62	48.40	-160	2,015	-7.94%	大賣/鉅額交易
2019/04/17	0	0.00	20	48.43	48.40	-20	1,992	-1.00%
2019/04/11	6	48.50	0	0.00	47.55	6	1,991	0.30%
2019/04/08	1	49.00	0	0.00	48.55	1	1,869	0.05%
2019/04/03	1	49.00	0	0.00	49.00	1	1,841	0.05%
2019/04/02	1	49.75	0	0.00	49.60	1	1,822	0.05%
2019/04/01	1	50.70	0	0.00	49.05	1	1,782	0.06%
2019/03/29	3	51.37	0	0.00	51.40	3	1,719	0.17%
2019/03/28	1	51.70	0	0.00	51.40	1	1,693	0.06%
2019/03/27	0	0.00	53	52.15	51.90	-53	1,689	-3.14%
2019/03/26	0	0.00	8	52.00	52.20	-8	1,675	-0.48%
2019/03/25	0	0.00	20	51.00	51.70	-20	1,663	-1.20%
2019/03/20	0	0.00	52	50.52	50.90	-52	1,678	-3.10%
2019/03/19	1	50.50	0	0.00	50.50	1	1,679	0.06%
2019/03/18	0	0.00	89	50.69	51.00	-89	1,657	-5.37%
2019/03/15	0	0.00	5	52.00	50.70	-5	1,641	-0.30%
2019/03/12	0	0.00	12	50.80	50.80	-12	1,538	-0.78%
2019/03/11	0	0.00	7	50.83	50.40	-7	1,524	-0.46%
2019/03/07	2	50.50	100	49.52	49.90	-98	1,494	-6.56%
2019/03/06	12	49.56	1	49.50	49.65	11	1,457	0.75%
2019/03/05	4	49.50	3	49.00	49.00	1	1,440	0.07%
2019/03/04	165	47.69	5	48.50	48.40	160	1,388	11.52%	大買/鉅額交易
2019/02/27	15	47.80	0	0.00	47.30	15	1,316	1.14%
2019/02/22	0	0.00	15	45.00	45.00	-15	1,243	-1.21%
2019/02/18	0	0.00	1	45.90	46.25	-1	1,184	-0.08%
2019/02/15	40	45.23	0	0.00	46.00	40	1,174	3.40%
2019/02/11	40	46.04	1	46.40	46.15	39	1,093	3.56%
2019/01/30	30	45.30	0	0.00	45.50	30	1,049	2.86%
2019/01/29	15	45.06	0	0.00	45.10	15	1,031	1.45%
2019/01/28	60	45.39	5	45.05	45.35	55	1,015	5.41%
2019/01/24	140	43.99	10	44.14	44.60	130	949	13.70%	大買/鉅額交易
2019/01/23	1	41.50	0	0.00	41.75	1	890	0.11%
2019/01/22	2	41.90	0	0.00	41.85	2	888	0.23%
2019/01/21	1	42.95	0	0.00	42.85	1	888	0.11%
2019/01/17	0	0.00	14	42.92	42.50	-14	911	-1.54%
2019/01/15	7	42.91	0	0.00	43.50	7	939	0.75%
2019/01/11	0	0.00	9	43.50	42.90	-9	931	-0.97%
2019/01/09	0	0.00	1	42.90	43.50	-1	936	-0.11%
2019/01/08	2	43.00	0	0.00	42.30	2	907	0.22%
2019/01/07	12	41.95	6	42.13	42.50	6	882	0.68%
2019/01/02	2	40.50	0	0.00	39.90	2	892	0.22%
2018/12/28	0	0.00	1	40.05	40.20	-1	902	-0.11%
2018/12/27	0	0.00	1	40.00	40.00	-1	914	-0.11%
2018/12/21	0	0.00	3	40.00	40.10	-3	940	-0.32%
2018/12/20	0	0.00	18	39.70	40.10	-18	937	-1.92%
2018/12/19	0	0.00	5	39.60	39.90	-5	931	-0.54%
2018/12/17	2	40.65	0	0.00	40.25	2	925	0.22%
2018/12/14	3	41.75	0	0.00	41.00	3	923	0.32%
2018/12/13	15	40.97	1	40.65	41.35	14	918	1.52%
2018/12/12	21	40.31	0	0.00	40.50	21	889	2.36%
2018/12/11	1	39.40	0	0.00	39.55	1	858	0.12%
2018/11/19	1	37.90	0	0.00	37.90	1	921	0.11%
2018/11/08	2	38.35	0	0.00	38.05	2	957	0.21%
2018/10/31	0	0.00	5	36.70	36.40	-5	1,027	-0.49%
2018/10/25	2	33.70	0	0.00	34.90	2	1,098	0.18%
2018/10/24	3	35.00	0	0.00	35.50	3	1,118	0.27%
2018/10/22	1	37.35	11	37.30	37.60	-10	1,088	-0.92%
2018/10/19	0	0.00	16	37.21	37.30	-16	1,092	-1.46%
2018/10/17	3	37.50	0	0.00	37.30	3	1,086	0.28%
2018/10/05	0	0.00	3	40.30	39.95	-3	1,091	-0.27%
2018/09/14	3	39.90	0	0.00	40.20	3	1,244	0.24%
2018/09/12	0	0.00	4	37.95	38.20	-4	1,350	-0.30%
2018/09/07	2	40.60	0	0.00	39.95	2	1,558	0.13%
2018/09/05	2	40.90	0	0.00	40.75	2	1,539	0.13%
2018/08/31	3	41.50	0	0.00	41.95	3	1,570	0.19%
2018/08/21	0	0.00	2	40.70	40.55	-2	1,585	-0.13%
2018/08/17	0	0.00	5	41.05	41.00	-5	1,575	-0.32%
2018/08/16	2	41.00	0	0.00	41.35	2	1,564	0.13%
2018/08/13	7	41.36	4	40.60	40.95	3	1,560	0.19%
2018/08/02	1	43.10	0	0.00	43.15	1	1,549	0.06%
2018/07/31	0	0.00	3	46.00	46.65	-3	1,494	-0.20%
2018/07/27	0	0.00	35	46.07	46.35	-35	1,470	-2.38%
2018/07/25	20	46.85	0	0.00	46.65	20	1,476	1.35%
2018/07/23	4	46.05	1	47.15	46.15	3	1,473	0.20%
2018/07/20	0	0.00	20	45.53	45.45	-20	1,439	-1.39%
2018/07/19	15	46.50	0	0.00	45.80	15	1,437	1.04%
2018/07/17	2	46.45	0	0.00	46.40	2	1,445	0.14%
2018/07/10	0	0.00	1	45.55	45.35	-1	1,451	-0.07%
2018/07/06	6	44.68	7	44.38	44.70	-1	1,535	-0.07%
2018/07/04	0	0.00	1	44.40	44.35	-1	1,575	-0.06%
2018/07/02	2	44.63	0	0.00	45.00	2	1,616	0.12%
2018/06/28	0	0.00	10	43.25	43.00	-10	1,599	-0.63%
2018/06/25	0	0.00	87	45.00	44.05	-87	1,628	-5.34%
2018/06/22	1	46.50	59	46.23	45.80	-58	1,590	-3.65%
2018/06/21	15	46.95	33	46.99	46.50	-18	1,552	-1.16%
2018/06/20	123	47.22	10	47.85	47.25	113	1,475	7.66%	大買/鉅額交易
2018/06/19	0	0.00	62	43.55	44.50	-62	1,248	-4.96%
2018/06/14	0	0.00	20	44.60	44.60	-20	1,253	-1.60%
2018/06/13	0	0.00	30	44.72	44.70	-30	1,274	-2.35%
2018/06/11	60	45.00	1	45.30	45.30	59	1,289	4.58%
2018/06/07	112	44.91	0	0.00	44.50	112	1,348	8.30%	大買/鉅額交易
2018/06/06	7	44.58	32	44.35	44.45	-25	1,399	-1.79%
2018/06/04	0	0.00	40	44.36	44.25	-40	1,383	-2.89%
2018/05/16	3	42.33	0	0.00	42.45	3	1,406	0.21%
2018/05/10	70	42.90	0	0.00	43.60	70	1,492	4.69%
2018/05/09	0	0.00	50	41.83	42.10	-50	1,473	-3.39%
2018/05/08	2	41.90	102	41.94	41.90	-100	1,521	-6.57%	大賣/
2018/05/04	2	41.80	0	0.00	41.80	2	1,532	0.13%
2018/04/17	0	0.00	50	44.22	44.00	-50	1,834	-2.73%
2018/04/13	1	44.75	0	0.00	44.50	1	1,865	0.05%
2018/04/12	20	45.18	0	0.00	45.30	20	1,958	1.02%
2018/04/10	32	44.36	2	44.50	44.25	30	2,091	1.43%
2018/04/02	0	0.00	10	43.00	43.40	-10	2,371	-0.42%
2018/03/29	20	41.95	20	42.50	41.85	0	2,444	0.00%
2018/03/23	1	43.35	0	0.00	43.70	1	2,589	0.04%
2018/03/22	1	44.20	1	44.00	44.00	0	2,674	0.00%
2018/03/21	1	44.10	1	44.50	44.50	0	2,708	0.00%
2018/03/20	10	43.85	1	44.00	44.00	9	2,743	0.33%
2018/03/19	1	44.10	0	0.00	44.00	1	2,821	0.04%
2018/03/16	2	43.38	1	43.80	43.35	1	2,842	0.04%
2018/03/15	1	43.70	1	44.10	43.45	0	2,841	0.00%
2018/03/14	1	44.30	1	44.10	44.10	0	2,908	0.00%
2018/03/13	0	0.00	3	44.70	44.70	-3	2,989	-0.10%
2018/03/05	0	0.00	20	42.73	42.00	-20	2,944	-0.68%
2018/02/21	1	42.60	1	42.90	42.80	0	3,094	0.00%
2018/02/08	1	42.30	1	42.80	42.45	0	3,067	0.00%
2018/02/01	2	43.50	30	43.50	43.25	-28	3,016	-0.93%
2018/01/31	764	43.47	3	43.80	43.45	761	3,021	25.18%	大買/鉅額交易
2018/01/19	1	43.90	1	44.10	44.10	0	2,918	0.00%
2018/01/12	1	43.75	1	43.95	43.75	0	2,775	0.00%
2018/01/10	1	43.80	1	43.15	43.15	0	2,738	0.00%
2018/01/08	33	44.95	0	0.00	44.65	33	2,675	1.23%
2018/01/04	0	0.00	9	48.22	48.50	-9	2,501	-0.36%
2018/01/03	4	46.90	17	46.46	48.60	-13	2,395	-0.54%
2018/01/02	5	44.62	0	0.00	45.00	5	2,162	0.23%