神基 (3005)-元富-西松券商分點個股進出

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
113.0
漲跌
▲3.0
漲幅
+2.73%
成交量
6,789張
產業
上市電腦週邊類股
646人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/06/13	2.1	111.54	2	112.75	113.00	0.1	13,140	0.00%
2024/06/12	1	110.50	2	110.50	110.00	-1	13,348	-0.01%
2024/06/11	4	109.00	2	109.25	109.00	2	13,832	0.01%
2024/06/07	1	112.00	3	111.17	112.50	-2	14,322	-0.01%
2024/06/06	7	112.14	0	0.00	111.00	7	14,444	0.05%
2024/06/05	12	114.13	0	0.00	113.50	12	14,360	0.08%
2024/06/04	3	115.83	5	116.40	115.50	-2	14,511	-0.01%
2024/06/03	3	114.50	1	112.50	115.00	2	14,877	0.01%
2024/05/31	5	113.60	8	113.88	114.00	-3	15,084	-0.02%
2024/05/30	3	113.50	0	0.00	112.50	3	15,248	0.02%
2024/05/29	4	114.00	2	115.50	114.00	2	15,642	0.01%
2024/05/28	139	113.47	137	113.52	113.50	2	15,975	0.01%	大買/大賣/
2024/05/27	3	114.33	1	115.50	113.50	2	16,096	0.01%
2024/05/24	4	113.25	2	114.01	113.00	2	16,446	0.01%
2024/05/23	4	114.38	1.5	115.83	114.50	2.5	16,604	0.02%
2024/05/22	19	115.84	6.6	116.12	116.50	12.4	16,616	0.07%
2024/05/21	13.4	116.43	28.8	115.30	116.50	-15.4	16,733	-0.09%
2024/05/20	2	107.50	2.1	107.60	107.50	-0.1	16,742	0.00%
2024/05/17	1	104.50	2	105.50	104.00	-1	16,681	-0.01%
2024/05/16	2	105.50	7	107.50	105.50	-5	16,656	-0.03%
2024/05/15	10	107.00	1	108.50	106.50	9	16,649	0.05%
2024/05/14	1	108.00	1	108.50	107.50	0	16,665	0.00%
2024/05/13	1	107.50	1	108.50	106.50	0	16,533	0.00%
2024/05/09	1	103.50	0	0.00	104.00	1	16,407	0.01%
2024/05/07	2	102.50	4	103.13	104.00	-2	16,479	-0.01%
2024/05/06	5	104.90	0.2	106.00	104.50	4.8	16,440	0.03%
2024/05/03	2	105.50	0	0.00	105.50	2	16,619	0.01%
2024/05/02	0	0.00	0.1	108.50	107.50	-0.1	16,796	0.00%
2024/04/30	2	105.75	0	0.00	105.00	2	16,892	0.01%
2024/04/29	0	0.00	2	107.00	107.00	-2	16,902	-0.01%
2024/04/26	0.1	107.50	2	107.25	106.50	-1.9	16,917	-0.01%
2024/04/25	5.3	107.69	6	107.08	107.00	-0.7	16,898	0.00%
2024/04/24	4	109.00	13	107.35	107.50	-9	16,856	-0.05%
2024/04/23	1	104.50	0	0.00	104.50	1	16,782	0.01%
2024/04/22	0	0.00	8	106.50	105.00	-8	16,749	-0.05%
2024/04/19	5	105.60	0	0.00	107.00	5	16,686	0.03%
2024/04/18	0.2	110.00	2	109.50	108.50	-1.8	16,566	-0.01%
2024/04/16	8	110.81	2	110.50	110.00	6	16,399	0.04%
2024/04/15	7	115.79	0	0.00	115.00	7	16,239	0.04%
2024/04/12	2	118.50	0	0.00	119.00	2	16,132	0.01%
2024/04/10	4	120.50	0	0.00	120.00	4	15,977	0.03%
2024/04/09	6	123.00	0	123.00	122.00	6	15,915	0.04%
2024/04/08	2	123.75	1	123.50	124.00	1	15,937	0.01%
2024/04/03	1	126.00	0	0.00	126.00	1	15,986	0.01%
2024/04/02	1	127.50	1	128.00	128.50	0	15,932	0.00%
2024/04/01	4	130.00	10	130.50	128.50	-6	15,905	-0.04%
2024/03/29	33.2	128.01	31	128.15	127.50	2.2	15,772	0.01%
2024/03/28	36.3	136.82	34	138.60	133.00	2.3	15,617	0.01%
2024/03/27	17	149.97	15	149.93	149.50	2	15,297	0.01%
2024/03/26	0.2	146.00	9	143.50	146.00	-8.8	15,052	-0.06%
2024/03/25	1.4	145.99	5	146.60	144.00	-3.6	14,951	-0.02%
2024/03/22	16.1	145.12	6	147.17	145.50	10.1	14,884	0.07%
2024/03/21	52	153.06	56.5	153.65	150.00	-4.5	14,746	-0.03%
2024/03/20	12.3	150.13	24	150.46	155.50	-11.8	14,312	-0.08%
2024/03/19	41	137.74	48	139.27	141.50	-7	13,880	-0.05%
2024/03/18	3	129.67	2	131.50	130.50	1	13,395	0.01%
2024/03/15	4	130.13	24	130.31	130.00	-20	13,279	-0.15%
2024/03/14	81.1	136.44	120	134.26	132.00	-38.9	13,051	-0.30%	大賣/
2024/03/13	148.3	133.46	112	134.46	134.00	36.3	12,566	0.29%	大買/大賣/
2024/03/12	3	126.50	42	127.15	128.00	-39	11,999	-0.33%
2024/03/11	0	0.00	6	121.42	120.00	-6	11,833	-0.05%
2024/03/08	50	121.17	11	125.82	120.00	39	11,906	0.33%
2024/03/07	88	127.64	73	131.05	124.50	15	11,870	0.13%
2024/03/06	47	124.46	42	127.45	128.50	5	11,531	0.04%
2024/03/05	7	122.71	4	124.75	125.50	3	11,348	0.03%
2024/03/04	8	122.87	107.1	121.67	122.00	-99.1	11,238	-0.88%	大賣/
2024/03/01	62	126.39	185	126.29	131.00	-123	10,833	-1.14%	大賣/鉅額交易
2024/02/29	14	119.46	153	117.58	119.50	-139	10,466	-1.33%	大賣/鉅額交易
2024/02/27	474	123.18	70	126.41	122.00	404	10,325	3.91%	大買/鉅額交易
2024/02/26	5	123.00	4	122.37	121.50	1	10,042	0.01%
2024/02/23	3	117.17	7	115.57	114.00	-4	10,125	-0.04%
2024/02/22	56	121.63	58	120.72	119.00	-2	10,401	-0.02%
2024/02/21	75	119.89	69	119.52	118.50	6	10,311	0.06%
2024/02/20	2	111.50	7.1	111.25	117.00	-5.1	10,033	-0.05%
2024/02/19	0	0.00	5	106.50	106.50	-5	9,819	-0.05%
2024/02/16	3.1	104.53	2	105.50	104.50	1.1	9,769	0.01%
2024/02/15	10	105.10	1.1	106.45	103.50	9	9,784	0.09%
2024/02/02	0	0.00	1	104.00	104.00	-1	9,743	-0.01%
2024/02/01	0.1	103.50	0.2	103.50	103.50	-0.2	9,791	0.00%
2024/01/31	1	105.50	0	0.00	103.00	1	9,856	0.01%
2024/01/30	1.2	104.50	0	0.00	104.00	1.2	9,786	0.01%
2024/01/29	0.1	107.50	0	0.00	107.50	0.1	9,711	0.00%
2024/01/26	18	107.42	14	107.71	105.00	4	9,693	0.04%
2024/01/25	9	109.39	7.2	111.10	113.00	1.8	9,469	0.02%
2024/01/24	5	109.30	4	109.13	107.00	1	9,248	0.01%
2024/01/23	2.2	106.39	0	0.00	104.00	2.2	9,088	0.02%
2024/01/22	3	106.83	7	106.79	109.00	-4	9,047	-0.04%
2024/01/19	0	0.00	1	107.00	105.00	-1	8,987	-0.01%
2024/01/18	0	0.00	1	105.00	104.50	-1	8,981	-0.01%
2024/01/17	1	105.50	0	0.00	105.00	1	8,979	0.01%
2024/01/15	1	106.50	3	106.17	106.50	-2	8,975	-0.02%
2024/01/12	0	0.00	3	102.50	102.50	-3	8,993	-0.03%
2024/01/11	1	105.50	0	0.00	105.00	1	9,000	0.01%
2024/01/10	0	0.00	3	103.33	104.50	-3	8,993	-0.03%
2024/01/08	1	104.00	0	0.00	103.50	1	8,952	0.01%
2024/01/05	1	103.00	0	0.00	103.50	1	8,965	0.01%
2024/01/04	0	0.00	3	104.50	105.00	-3	8,991	-0.03%
2024/01/03	0	0.00	2	104.50	104.00	-2	9,035	-0.02%
2024/01/02	57	111.29	58	108.01	108.00	-1	8,990	-0.01%
2023/12/29	4	109.13	4	109.50	111.00	0	8,885	0.00%
2023/12/28	6	105.00	0	0.00	106.00	6	8,803	0.07%
2023/12/27	2	105.50	0	0.00	105.50	2	8,817	0.02%
2023/12/26	1	107.00	0	0.00	107.00	1	8,821	0.01%
2023/12/25	2	110.25	4	109.75	106.00	-2	8,792	-0.02%
2023/12/22	9	108.50	6	107.25	109.00	3	8,610	0.03%
2023/12/21	4	102.75	2	102.75	102.50	2	8,443	0.02%
2023/12/20	8	106.44	0	0.00	106.00	8	8,182	0.10%
2023/12/19	3	104.33	4	106.75	106.00	-1	7,969	-0.01%
2023/12/18	8	108.06	7	108.36	107.00	1	7,753	0.01%
2023/12/15	129	111.05	143	111.24	108.50	-14	7,719	-0.18%	大買/大賣/
2023/12/14	158	114.04	155.1	113.44	112.50	2.9	7,523	0.04%	大買/大賣/
2023/12/13	10	106.75	8	106.00	106.00	2	7,045	0.03%
2023/12/12	6	102.25	1	103.00	104.50	5	6,845	0.07%
2023/12/11	0	0.00	4	102.25	103.00	-4	6,866	-0.06%
2023/12/08	4	103.38	2	102.75	103.00	2	7,036	0.03%
2023/12/07	3	104.33	6.1	103.09	103.50	-3.1	6,992	-0.04%
2023/12/06	8	102.44	2	103.50	102.00	6	6,897	0.09%
2023/12/05	1	99.91	3	100.67	100.50	-2	6,825	-0.03%
2023/12/04	120	105.90	133	106.72	103.50	-13	6,741	-0.19%	大買/大賣/
2023/12/01	16	103.16	4	102.75	105.00	12	6,483	0.19%
2023/11/30	4	100.88	5	101.60	101.50	-1	6,301	-0.02%
2023/11/29	6	103.00	1	103.50	103.00	5	6,129	0.08%
2023/11/28	2	99.20	1	98.50	99.20	1	5,969	0.02%
2023/11/24	0.1	101.00	1	103.50	102.00	-0.9	5,748	-0.02%
2023/11/22	132	107.74	137	108.38	109.00	-5	5,452	-0.09%	大買/大賣/
2023/11/21	74	103.94	79	105.40	109.00	-5	5,076	-0.10%
2023/11/20	6	95.17	0	0.00	99.50	6	4,586	0.13%
2023/11/17	13	86.83	19	86.51	90.50	-6	4,285	-0.14%
2023/11/16	0	80.90	2	81.50	82.30	-2	4,031	-0.05%
2023/11/15	4	80.43	2	80.90	80.70	2	4,037	0.05%
2023/11/14	18	80.74	3	81.20	80.80	15	4,088	0.37%
2023/11/13	0	0.00	4	80.25	80.60	-4	4,079	-0.10%
2023/11/10	4	79.45	4	79.48	79.50	0	4,111	0.00%
2023/11/09	1	79.90	3	81.10	79.90	-2	4,125	-0.05%
2023/11/08	0	0.00	12	80.15	80.80	-12	4,094	-0.29%
2023/11/07	0	0.00	7	77.60	77.70	-7	4,017	-0.17%
2023/11/06	0	0.00	5	76.88	76.60	-5	4,014	-0.12%
2023/11/03	0	0.00	6.3	75.81	75.70	-6.3	3,997	-0.16%
2023/10/31	2.3	72.68	2	74.60	72.30	0.3	4,058	0.01%
2023/10/30	5	74.48	4.7	75.54	74.40	0.4	4,071	0.01%
2023/10/26	2	73.15	1	73.70	73.00	1	4,181	0.02%
2023/10/25	2	74.35	0	0.00	74.20	2	4,188	0.05%
2023/10/23	3	73.10	0	0.00	73.00	3	4,188	0.07%
2023/10/20	12.5	74.17	0	0.00	73.80	12.5	4,202	0.30%
2023/10/19	2	74.20	8.6	76.89	77.50	-6.6	4,170	-0.16%
2023/10/18	6.4	74.88	0	0.00	74.50	6.4	4,159	0.15%
2023/10/17	2	76.40	1	77.40	76.40	1	4,178	0.02%
2023/10/16	8.3	76.79	3	77.50	76.60	5.3	4,223	0.12%
2023/10/13	4.1	79.72	4	79.55	79.00	0.1	4,341	0.00%
2023/10/12	7.1	80.04	12.2	80.22	80.40	-5.2	4,536	-0.11%
2023/10/11	17.2	76.24	2	76.50	77.60	15.2	4,504	0.34%
2023/10/06	1	78.70	1	79.60	77.80	0	4,541	0.00%
2023/10/04	1	79.50	1	81.49	79.50	0	4,587	0.00%
2023/10/03	0	0.00	3	80.87	80.30	-3	4,565	-0.07%
2023/10/02	0	0.00	3	79.77	79.60	-3	4,556	-0.07%
2023/09/27	3	75.03	0	0.00	76.10	3	4,544	0.07%
2023/09/26	6	76.82	1	79.10	76.10	5	4,556	0.11%
2023/09/22	0	0.00	8	77.59	77.90	-8	4,706	-0.17%
2023/09/21	12	76.93	5	76.86	76.70	7	4,949	0.14%
2023/09/20	7	81.70	7	81.56	79.80	0	4,966	0.00%
2023/09/19	62	81.78	62	83.09	80.80	0	4,781	0.00%
2023/09/18	1	77.60	2	77.40	77.20	-1	4,470	-0.02%
2023/09/15	4	75.48	5	74.94	75.50	-1	4,358	-0.02%
2023/09/14	7	76.07	10	76.30	75.00	-3	4,396	-0.07%
2023/09/13	11	75.39	18	76.41	77.90	-7	4,267	-0.16%
2023/09/12	0	0.00	3	72.07	72.30	-3	4,096	-0.07%
2023/09/11	2	71.70	0	0.00	70.00	2	4,151	0.05%
2023/09/08	0	0.00	4	71.90	71.90	-4	4,170	-0.10%
2023/09/07	0	0.00	1	72.90	71.80	-1	4,217	-0.02%
2023/09/05	0	0.00	1	70.90	71.00	-1	4,236	-0.02%
2023/09/01	15	71.03	4	70.98	70.80	11	4,381	0.25%
2023/08/31	2	69.59	2	69.85	70.40	0	4,419	0.00%
2023/08/22	0	0.00	2	71.30	71.10	-2	4,888	-0.04%
2023/08/21	3	70.80	8	70.83	70.80	-5	4,942	-0.10%
2023/08/18	0	0.00	2	70.59	70.20	-2	5,043	-0.04%
2023/08/17	1	69.20	5	69.38	69.80	-4	5,070	-0.08%
2023/08/16	0	0.00	9	67.74	68.40	-9	5,179	-0.17%
2023/08/15	1	65.50	1	66.50	66.40	0	5,228	0.00%
2023/08/14	2	64.60	1	65.30	65.30	1	5,378	0.02%
2023/08/11	0	0.00	2	66.10	65.90	-2	5,481	-0.04%
2023/08/10	1	63.80	0	0.00	64.10	1	5,549	0.02%
2023/08/09	0	0.00	1	66.00	65.90	-1	5,571	-0.02%
2023/08/08	1	65.30	1	66.40	65.90	0	5,619	0.00%
2023/08/07	0	0.00	4	65.40	66.00	-4	5,665	-0.07%
2023/08/04	5	63.22	0	0.00	64.20	5	5,735	0.09%
2023/08/02	2	65.50	1	65.40	65.60	1	5,875	0.02%
2023/08/01	9	66.40	0	0.00	66.20	9	6,035	0.15%
2023/07/31	1	67.70	5.1	68.55	67.70	-4.1	6,239	-0.07%
2023/07/28	0	68.10	0	0.00	67.60	0	6,323	0.00%
2023/07/26	1	67.80	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	6	69.40	69.10	-6	6,492	-0.09%
2023/07/24	2	67.90	0	0.00	67.60	2	6,487	0.03%
2023/07/21	2	67.20	0	0.00	69.30	2	6,504	0.03%
2023/07/20	4	68.40	0	0.00	68.40	4	6,591	0.06%
2023/07/19	3	70.77	3	69.37	69.40	0	6,608	0.00%
2023/07/18	11.1	69.53	8	69.60	70.30	3.1	6,643	0.05%
2023/07/17	1	69.30	17	71.33	72.50	-16	6,601	-0.24%
2023/07/14	0	0.00	5	68.22	68.00	-5	6,624	-0.08%
2023/07/13	13	68.33	12	67.99	67.20	1	6,684	0.01%
2023/07/11	2	65.00	2	66.00	65.10	0	6,764	0.00%
2023/07/10	11	65.33	11	65.67	65.10	0	6,785	0.00%
2023/07/07	4	66.63	2	67.50	66.10	2	6,849	0.03%
2023/07/06	9	68.50	4	68.85	68.00	5	6,900	0.07%
2023/07/05	1	67.70	1	68.50	67.70	0	6,894	0.00%
2023/07/04	0	0.00	6	68.97	68.80	-6	6,937	-0.09%
2023/07/03	1	68.30	4	68.50	68.60	-3	6,940	-0.04%
2023/06/30	22	66.84	15	66.48	66.90	7	6,965	0.10%
2023/06/29	22	66.32	0	0.00	66.30	22	6,907	0.32%
2023/06/28	2	72.50	6	73.15	72.50	-4	6,727	-0.06%
2023/06/27	1	70.80	2	72.05	71.10	-1	6,723	-0.01%
2023/06/26	3	70.87	0	0.00	71.00	3	6,769	0.04%
2023/06/21	0	0.00	4	72.85	72.80	-4	6,872	-0.06%
2023/06/20	1	72.10	6	72.42	72.10	-5	6,909	-0.07%
2023/06/19	13	70.64	4	71.10	70.30	9	6,905	0.13%
2023/06/16	6	71.83	0	0.00	71.50	6	6,935	0.09%
2023/06/15	0	0.00	8	74.56	73.20	-8	6,930	-0.12%
2023/06/14	1	72.50	4	73.08	72.80	-3	6,841	-0.04%
2023/06/08	2	70.30	0	0.00	70.80	2	6,819	0.03%
2023/06/07	9	70.40	0	0.00	70.50	9	6,845	0.13%
2023/06/05	6	70.90	0	0.00	71.00	6	6,907	0.09%
2023/06/02	0	0.00	3	72.57	72.40	-3	6,955	-0.04%
2023/06/01	1	70.80	3	70.53	70.80	-2	6,924	-0.03%
2023/05/31	0	0.00	2	68.95	69.20	-2	6,913	-0.03%
2023/05/30	7	67.64	0	0.00	67.40	7	6,874	0.10%
2023/05/29	0	0.00	4	68.80	69.40	-4	6,903	-0.06%
2023/05/25	4	67.28	0	0.00	67.40	4	6,777	0.06%
2023/05/24	6	68.40	8	68.05	68.50	-2	6,676	-0.03%
2023/05/22	15	66.69	19	66.73	66.60	-4	6,418	-0.06%
2023/05/19	0	0.00	1	64.10	64.70	-1	6,252	-0.02%
2023/05/18	1	63.40	7	64.46	64.50	-6	6,154	-0.10%
2023/05/17	11	62.89	14	62.07	62.80	-3	5,962	-0.05%
2023/05/16	0	0.00	1	61.60	61.80	-1	5,820	-0.02%
2023/05/15	3	60.67	0	0.00	60.80	3	5,731	0.05%
2023/05/12	2	60.70	5	61.44	61.60	-3	5,693	-0.05%
2023/05/11	1	60.60	1	61.00	60.60	0	5,642	0.00%
2023/05/10	5	60.90	2	61.50	61.20	3	5,586	0.05%
2023/05/09	5	60.60	10	61.69	60.60	-5	5,493	-0.09%
2023/05/08	11	62.28	18.8	62.32	61.60	-7.8	5,269	-0.15%
2023/05/05	30	62.76	128	61.87	62.90	-98	5,077	-1.93%	大賣/
2023/05/04	109	61.32	3	61.60	61.20	106	4,812	2.20%	大買/鉅額交易
2023/04/28	0	0.00	2	58.30	58.80	-2	4,488	-0.04%
2023/04/27	0	0.00	1	57.10	57.20	-1	4,416	-0.02%
2023/04/26	1	56.20	0	0.00	56.60	1	4,369	0.02%
2023/04/25	9	57.14	2	57.70	57.10	7	4,315	0.16%
2023/04/24	1	58.40	1	59.80	59.40	0	4,199	0.00%
2023/04/21	2	58.60	4	57.83	57.90	-2	4,125	-0.05%
2023/04/20	4.9	59.32	2	59.90	59.20	2.9	4,020	0.07%
2023/04/19	14	61.14	24	60.26	61.50	-10	3,911	-0.26%
2023/04/18	2	59.00	1	58.70	58.90	1	3,651	0.03%
2023/04/17	7.9	58.27	5	58.58	58.50	2.9	3,550	0.08%
2023/04/14	1	56.80	130	57.21	57.10	-129	3,370	-3.83%	大賣/鉅額交易
2023/04/12	52	57.41	7	57.67	57.60	45	3,216	1.40%
2023/04/11	85	56.94	0	0.00	57.00	85	3,100	2.74%
2023/04/10	0	0.00	3	56.07	55.70	-3	2,978	-0.10%
2023/03/31	1	53.70	1	53.50	53.50	0	2,787	0.00%
2023/03/30	0	0.00	23	54.48	54.70	-23	2,699	-0.85%
2023/03/29	0.1	53.40	0	0.00	53.20	0.1	2,593	0.00%
2023/03/28	4	55.53	0	56.00	55.60	4	2,499	0.16%
2023/03/27	17	56.44	0	0.00	56.00	17	2,421	0.70%
2023/03/24	13	57.07	0	0.00	56.80	13	2,335	0.56%
2023/03/20	1	56.00	0	0.00	55.30	1	2,003	0.05%
2023/03/17	1	56.60	0	0.00	56.10	1	1,931	0.05%
2023/03/14	0	56.80	0	0.00	57.00	0	1,822	0.00%
2023/03/09	1	57.10	2	57.10	57.20	-1	1,676	-0.06%
2023/03/08	1	56.80	0	0.00	58.00	1	1,543	0.06%
2023/03/07	5	57.08	2	56.80	56.60	3	1,438	0.21%
2023/03/06	3	55.07	9	55.00	55.10	-6	1,314	-0.46%
2023/03/03	0	0.00	71	54.36	54.40	-71	1,235	-5.74%
2023/03/02	0	0.00	4	52.50	52.30	-4	1,131	-0.35%
2023/03/01	1	51.60	3	51.90	51.70	-2	1,095	-0.18%
2023/02/24	0	0.00	1	49.10	49.20	-1	988	-0.10%
2023/02/23	1	48.55	20	48.51	48.55	-19	970	-1.96%
2023/02/20	0	0.00	1	47.90	47.95	-1	991	-0.10%
2023/02/17	0	0.00	1	47.40	47.30	-1	989	-0.10%
2023/02/15	1	47.45	3	47.25	47.50	-2	992	-0.20%
2023/02/07	0	0.00	4	47.05	47.15	-4	983	-0.41%
2023/02/03	1	46.60	0	0.00	46.60	1	987	0.10%
2023/02/02	3	46.20	0	0.00	46.55	3	990	0.30%
2023/01/30	0	45.55	1	45.50	45.45	-1	986	-0.10%
2023/01/10	3	44.65	0	0.00	44.65	3	1,048	0.29%
2023/01/09	0	0.00	1	44.65	44.55	-1	1,054	-0.09%
2022/12/20	0	0.00	3	43.72	43.30	-3	1,133	-0.26%
2022/12/07	3	41.95	0	0.00	42.15	3	1,156	0.26%
2022/12/05	0	0.00	3	42.90	42.90	-3	1,176	-0.25%
2022/11/21	0	0.00	2	41.10	41.05	-2	1,284	-0.16%
2022/11/15	0.1	41.15	0	0.00	41.45	0.1	1,506	0.01%
2022/11/09	2.1	39.75	0.1	40.00	40.10	2	1,818	0.11%
2022/11/08	0	0.00	0.1	39.95	39.50	-0.1	1,846	-0.01%
2022/11/01	0.1	39.00	0	0.00	38.70	0.1	1,990	0.01%
2022/10/20	3	39.80	0	0.00	40.35	3	2,119	0.14%
2022/10/14	1	41.20	0	0.00	41.25	1	2,103	0.05%
2022/10/13	1	40.45	0	0.00	40.20	1	2,110	0.05%
2022/10/12	0	41.25	0	0.00	41.15	0	2,105	0.00%
2022/09/28	1	41.15	0	0.00	41.00	1	2,094	0.05%
2022/09/26	0	0.00	0.4	42.50	41.65	-0.4	2,090	-0.02%
2022/09/20	1	45.05	0	0.00	45.10	1	2,066	0.05%
2022/09/13	0.1	47.20	0	0.00	47.00	0.1	2,037	0.00%
2022/09/12	0.1	46.60	1	46.55	46.10	-0.9	2,012	-0.04%
2022/09/08	0	0.00	2	45.80	46.60	-2	2,012	-0.10%
2022/09/06	2	44.80	0	0.00	44.90	2	2,008	0.10%
2022/09/05	2	45.85	2	45.83	45.55	0	2,027	0.00%
2022/08/29	1	46.00	0	0.00	46.10	1	1,999	0.05%
2022/08/25	0	0.00	2	47.30	47.30	-2	1,937	-0.10%
2022/08/22	6	47.33	0	0.00	46.70	6	1,820	0.33%
2022/08/19	7	48.31	2	48.43	48.70	5	1,685	0.30%
2022/08/17	2	46.13	0	0.00	45.70	2	1,395	0.14%
2022/08/16	3	45.75	1	45.50	45.50	2	1,366	0.15%
2022/08/12	14	47.76	0	0.00	47.20	14	1,315	1.06%
2022/08/10	2	46.00	0	0.00	45.65	2	1,267	0.16%
2022/08/09	0	0.00	6	45.25	45.95	-6	1,277	-0.47%
2022/08/05	1	46.75	0	0.00	47.10	1	1,210	0.08%
2022/08/03	0	0.00	10	45.40	44.85	-10	1,179	-0.85%
2022/07/29	6	46.60	0	0.00	47.10	6	1,161	0.52%
2022/07/28	0	0.00	1	46.60	46.20	-1	1,151	-0.09%
2022/07/01	1	39.75	0	0.00	39.75	1	1,201	0.08%
2022/06/30	3	40.87	2	40.30	40.35	1	1,196	0.08%
2022/06/17	0	0.00	1	41.90	41.85	-1	1,569	-0.06%
2022/06/16	1	42.50	0	0.00	42.50	1	1,591	0.06%
2022/06/14	2	42.35	0	0.00	42.60	2	1,634	0.12%
2022/06/10	3	44.73	0	0.00	44.75	3	1,646	0.18%
2022/05/13	0	0.00	1	43.15	43.25	-1	2,102	-0.05%
2022/05/10	1	45.85	0	0.00	46.00	1	2,054	0.05%
2022/05/09	1	46.40	0	0.00	46.00	1	2,060	0.05%
2022/05/04	0	0.00	1	46.70	46.65	-1	2,060	-0.05%
2022/04/29	3	46.05	0	0.00	46.05	3	2,036	0.15%
2022/04/27	2	45.95	0	0.00	45.85	2	2,049	0.10%
2022/04/21	5	47.80	0	0.00	47.25	5	2,063	0.24%
2022/04/14	3	46.72	1	46.95	46.85	2	2,066	0.10%
2022/04/12	2	46.40	0	0.00	46.50	2	2,065	0.10%
2022/04/07	1	48.85	0	0.00	48.80	1	2,050	0.05%
2022/03/30	2	50.00	0	0.00	49.95	2	1,989	0.10%
2022/03/28	2	50.10	0	0.00	50.30	2	1,946	0.10%
2022/03/25	22	51.06	1	52.10	51.00	21	1,918	1.09%
2022/03/16	1	56.10	0	0.00	56.00	1	1,535	0.07%
2022/03/11	0	57.60	0	0.00	57.30	0	1,470	0.00%
2022/03/10	0	0.00	1	57.40	58.00	-1	1,462	-0.07%
2022/03/09	1	57.10	1	57.30	57.30	0	1,442	0.00%
2022/03/08	1	57.70	0	0.00	57.00	1	1,426	0.07%
2022/03/03	2	56.50	0	0.00	57.60	2	1,349	0.15%
2022/03/01	0	56.30	30	55.70	55.90	-30	1,295	-2.31%
2022/02/24	5	58.00	27	58.90	58.10	-22	1,158	-1.90%
2022/02/23	0	0.00	1	59.80	59.80	-1	1,122	-0.09%
2022/02/22	5	58.28	0	0.00	58.60	5	1,095	0.46%
2022/02/17	0	0.00	1	58.60	58.20	-1	1,051	-0.10%
2022/02/16	5	57.10	0	0.00	57.40	5	1,021	0.49%
2022/02/15	0	0.00	1	57.10	57.00	-1	1,020	-0.10%
2022/02/10	0	0.00	1	56.20	56.00	-1	1,005	-0.10%
2022/02/08	1	55.70	0	0.00	55.80	1	983	0.10%
2022/02/07	10	55.00	1	55.10	55.20	9	976	0.92%
2022/01/26	4	54.08	0	0.00	53.90	4	981	0.41%
2022/01/25	1	54.30	0	0.00	54.20	1	975	0.10%
2022/01/19	1	54.70	0	0.00	54.60	1	944	0.11%
2022/01/14	4	54.10	0	0.00	54.10	4	913	0.44%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/03	0	0.00	1	56.10	56.30	-1	848	-0.12%
2021/12/30	1	55.70	7	55.60	55.70	-6	820	-0.73%
2021/12/28	3	54.90	1	54.80	54.80	2	808	0.25%
2021/12/27	0	0.00	2	54.70	54.60	-2	809	-0.25%
2021/12/24	2	54.10	0	0.00	54.10	2	806	0.25%
2021/12/02	0	0.00	0.1	54.00	53.90	-0.1	770	-0.02%
2021/11/17	0	0.00	3	54.30	54.20	-3	756	-0.40%
2021/11/09	0	0.00	10	54.76	55.00	-10	791	-1.26%
2021/11/04	0	53.90	0	0.00	53.80	0	805	0.00%
2021/11/03	0	0.00	2	54.50	54.40	-2	803	-0.25%
2021/11/02	0	0.00	2	53.20	53.40	-2	800	-0.25%
2021/10/25	10	51.30	0	0.00	51.30	10	904	1.11%
2021/10/21	10	51.60	0	0.00	51.90	10	1,028	0.97%
2021/10/18	10.1	50.60	0	0.00	50.60	10.1	1,082	0.93%
2021/10/14	20	50.05	0	0.00	49.95	20	1,166	1.71%
2021/10/12	0	50.50	0	0.00	50.50	0	1,209	0.00%
2021/10/06	0	50.60	0	0.00	50.20	0	1,298	0.00%
2021/10/05	0	50.90	2	50.10	50.80	-2	1,307	-0.15%
2021/10/04	0	50.50	0	0.00	50.30	0	1,321	0.00%
2021/10/01	0	51.30	0	0.00	50.40	0	1,328	0.00%
2021/09/29	3	51.30	0	0.00	51.10	3	1,346	0.22%
2021/09/28	0	52.60	0	0.00	52.40	0	1,348	0.00%
2021/09/27	0	53.30	0	0.00	53.30	0	1,355	0.00%
2021/09/22	0	52.50	0	0.00	52.60	0	1,417	0.00%
2021/09/14	0	52.90	0	0.00	52.90	0	1,669	0.00%
2021/09/13	0	52.70	0	0.00	52.60	0	1,797	0.00%
2021/09/08	4	52.70	4	52.45	51.70	0	2,102	0.00%
2021/09/01	0	0.00	2	53.20	53.80	-2	2,204	-0.09%
2021/08/26	4	51.90	0	0.00	52.50	4	2,251	0.18%
2021/08/16	2	53.90	0	0.00	53.00	2	2,258	0.09%
2021/07/29	3	57.86	0	0.00	57.10	3	2,421	0.12%
2021/07/28	0	0.00	1	57.90	58.50	-1	2,367	-0.04%
2021/07/27	0	0.00	10	58.00	56.40	-10	2,340	-0.43%
2021/07/22	0	0.00	5	57.60	56.80	-5	2,316	-0.22%
2021/07/21	5	57.20	7	57.23	57.00	-2	2,304	-0.09%
2021/07/12	0	0.00	1	54.20	54.50	-1	2,229	-0.04%
2021/07/02	2	53.90	0	0.00	53.80	2	2,455	0.08%
2021/07/01	0	0.00	1	54.50	54.10	-1	2,465	-0.04%
2021/06/29	0	0.00	2	55.05	55.50	-2	2,526	-0.08%
2021/06/28	0	0.00	2	55.00	55.20	-2	2,773	-0.07%
2021/06/23	1	52.70	0	0.00	53.60	1	2,930	0.03%
2021/06/22	0	0.00	1	53.20	52.70	-1	2,906	-0.03%
2021/06/21	1	53.90	0	0.00	51.80	1	2,846	0.04%
2021/06/17	0	0.00	3	53.00	54.70	-3	2,758	-0.11%
2021/06/16	5	51.42	3	51.50	51.80	2	2,746	0.07%
2021/06/15	6	52.18	3	51.93	52.10	3	2,770	0.11%
2021/06/11	11	49.50	0	0.00	49.40	11	2,734	0.40%
2021/06/08	10	49.40	0	0.00	49.45	10	2,803	0.36%
2021/06/04	4	50.55	0	0.00	50.40	4	2,893	0.14%
2021/06/03	0	51.40	0	0.00	51.00	0	2,969	0.00%
2021/06/02	1	52.20	0	0.00	51.80	1	3,069	0.03%
2021/05/31	1	51.70	0	0.00	51.70	1	3,324	0.03%
2021/05/28	0	52.50	0	0.00	52.00	0	3,366	0.00%
2021/05/12	0	0.00	2	49.70	50.30	-2	3,665	-0.05%
2021/05/11	2	53.80	0	0.00	53.10	2	3,616	0.06%
2021/05/04	1	54.10	0	0.00	54.50	1	3,602	0.03%
2021/04/26	2	56.40	0	0.00	57.00	2	3,512	0.06%
2021/04/22	4	56.95	0	0.00	56.30	4	3,499	0.11%
2021/04/14	4	56.88	0	0.00	57.00	4	3,434	0.12%
2021/04/13	4	58.33	0	0.00	58.50	4	3,394	0.12%
2021/04/09	2	58.10	0	0.00	58.50	2	3,322	0.06%
2021/04/08	4	58.35	0	0.00	58.60	4	3,282	0.12%
2021/03/31	4	59.55	3	59.17	58.60	1	3,085	0.03%
2021/03/29	2	64.15	20	63.80	64.10	-18	2,728	-0.66%
2021/03/26	0	0.00	1	64.20	63.60	-1	2,681	-0.04%
2021/03/25	10	65.30	10	65.10	65.20	0	2,583	0.00%
2021/03/23	0	0.00	2	65.15	65.70	-2	2,446	-0.08%
2021/03/22	0	0.00	10	64.17	64.30	-10	2,356	-0.42%
2021/03/19	5	62.86	5	63.32	63.50	0	2,297	0.00%
2021/03/18	8	62.45	0	0.00	62.80	8	2,254	0.35%
2021/03/12	2	60.60	7	61.39	61.00	-5	2,216	-0.23%
2021/03/11	1	61.20	11	61.32	61.50	-10	2,203	-0.45%
2021/03/10	0	0.00	2	61.80	61.90	-2	2,187	-0.09%
2021/03/09	10	61.00	0	0.00	61.80	10	2,141	0.47%
2021/03/08	14	60.23	14	59.91	60.60	0	2,060	0.00%
2021/03/05	39	59.26	36	58.97	58.90	3	1,955	0.15%
2021/03/04	5	57.68	10	56.70	56.50	-5	1,792	-0.28%
2021/03/03	3	56.30	0	0.00	56.40	3	1,702	0.18%
2021/03/02	31	55.92	17	55.81	56.10	14	1,660	0.84%
2021/02/26	17	56.17	28	55.29	56.90	-11	1,512	-0.73%
2021/02/23	0	0.00	3	51.77	51.90	-3	1,275	-0.24%
2021/02/22	20	51.40	5	50.80	51.00	15	1,243	1.21%
2021/02/17	2	47.95	0	0.00	48.55	2	1,172	0.17%
2021/02/04	2	47.55	0	0.00	47.50	2	1,166	0.17%
2021/02/03	4	47.75	0	0.00	47.65	4	1,170	0.34%
2021/02/02	2	47.85	0	0.00	48.00	2	1,170	0.17%
2020/12/24	4	47.55	0	0.00	47.35	4	1,249	0.32%
2020/12/23	2	47.53	0	0.00	47.30	2	1,240	0.16%
2020/12/17	0	48.05	0	0.00	48.20	0	1,218	0.00%
2020/12/09	0	0.00	1	49.45	49.50	-1	1,328	-0.08%
2020/10/29	0	0.00	1	48.75	48.10	-1	2,551	-0.04%
2020/10/28	0	0.00	2	48.70	48.75	-2	2,538	-0.08%
2020/10/23	0	0.00	2	48.23	48.25	-2	2,500	-0.08%
2020/10/21	0	0.00	1	47.70	47.75	-1	2,496	-0.04%
2020/09/22	0	0.00	108	46.37	46.40	-108	2,743	-3.94%	大賣/鉅額交易
2020/09/21	108	47.07	0	0.00	46.65	108	2,827	3.82%	大買/鉅額交易
2020/09/16	1	46.60	0	0.00	46.30	1	3,066	0.03%
2020/09/14	0	0.00	1	47.75	47.35	-1	3,211	-0.03%
2020/09/10	0	0.00	0	47.50	47.25	0	3,167	0.00%
2020/09/08	0	0.00	1	47.50	48.05	-1	3,157	-0.03%
2020/09/07	0	0.00	1	48.75	47.55	-1	3,169	-0.03%
2020/09/02	0	0.00	1	49.45	49.00	-1	3,159	-0.03%
2020/09/01	0	0.00	57	48.38	48.35	-57	3,122	-1.83%
2020/08/31	1	49.50	1	49.70	48.80	0	3,100	0.00%
2020/08/28	5	49.97	4	50.16	50.00	1	3,021	0.03%
2020/08/27	9	49.40	25	49.52	49.80	-16	2,950	-0.54%
2020/08/26	1	48.55	3	48.63	48.00	-2	2,756	-0.07%
2020/08/25	0	0.00	11	46.79	46.90	-11	2,570	-0.43%
2020/08/24	5	45.82	6	46.55	46.15	-1	2,442	-0.04%
2020/08/19	3	44.08	0	0.00	44.00	3	2,249	0.13%
2020/08/14	0	0.00	1	44.35	44.00	-1	2,186	-0.05%
2020/07/30	1	42.00	0	0.00	42.20	1	2,223	0.04%
2020/07/22	1	42.45	0	0.00	42.50	1	2,241	0.04%
2020/07/21	0	0.00	1	42.50	42.50	-1	2,224	-0.04%
2020/07/17	1	42.75	0	0.00	42.80	1	2,193	0.05%
2020/07/14	0	0.00	1	42.45	42.50	-1	2,197	-0.05%
2020/07/13	1	42.50	0	0.00	42.60	1	2,184	0.05%
2020/07/10	1	43.10	0	0.00	42.90	1	2,183	0.05%
2020/07/08	1	43.95	0	0.00	44.15	1	2,157	0.05%
2020/07/07	1	45.00	11	45.08	45.05	-10	2,104	-0.48%
2020/07/02	1	43.65	0	0.00	43.80	1	2,022	0.05%
2020/06/30	5	42.35	5	42.90	43.45	0	1,970	0.00%
2020/06/22	20	41.65	0	0.00	42.85	20	1,731	1.15%
2020/06/16	1	42.75	0	0.00	42.95	1	1,619	0.06%
2020/06/11	8	43.87	0	0.00	43.35	8	1,715	0.47%
2020/06/10	6	44.50	0	0.00	44.55	6	1,713	0.35%
2020/06/08	0	0.00	1	45.30	45.15	-1	1,808	-0.06%
2020/06/05	10	44.95	0	0.00	44.90	10	1,797	0.56%
2020/06/04	0	0.00	2	44.00	44.05	-2	1,808	-0.11%
2020/06/01	1	43.50	1	43.60	43.70	0	1,879	0.00%
2020/05/27	0	0.00	2	44.50	44.65	-2	1,866	-0.11%
2020/05/18	1	44.50	0	0.00	44.40	1	1,889	0.05%
2020/05/15	1	45.25	0	0.00	45.15	1	1,900	0.05%
2020/05/14	0	0.00	3	46.70	46.10	-3	1,900	-0.16%
2020/05/13	3	47.53	3	46.15	47.40	0	1,933	0.00%
2020/05/12	0	0.00	2	45.90	46.20	-2	2,036	-0.10%
2020/05/11	0	0.00	3	46.43	46.20	-3	2,042	-0.15%
2020/05/07	18	46.59	10	47.20	46.85	8	2,040	0.39%
2020/04/30	1	44.50	0	0.00	44.50	1	2,044	0.05%
2020/03/27	1	42.80	0	0.00	42.00	1	2,040	0.05%
2020/03/23	0	0.00	1	42.05	41.60	-1	1,876	-0.05%
2020/03/20	10	42.20	1	43.00	43.00	9	1,861	0.48%
2020/03/19	2	38.70	0	0.00	39.10	2	1,847	0.11%
2020/03/18	6	43.03	0	0.00	42.50	6	1,804	0.33%
2020/03/17	2	44.00	0	0.00	43.40	2	1,767	0.11%
2020/03/16	0	0.00	1	47.95	47.20	-1	1,702	-0.06%
2020/03/13	4	45.90	1	46.25	47.20	3	1,653	0.18%
2020/03/06	0	0.00	1	51.10	50.60	-1	1,429	-0.07%
2020/03/05	0	0.00	6	51.00	51.00	-6	1,424	-0.42%
2020/03/03	6	49.25	0	0.00	49.15	6	1,388	0.43%
2020/03/02	0	0.00	2	49.55	48.60	-2	1,376	-0.15%
2020/02/19	7	51.40	7	51.30	51.30	0	1,364	0.00%
2020/02/18	0	0.00	4	51.60	52.00	-4	1,353	-0.30%
2020/02/14	0	0.00	1	52.80	52.60	-1	1,337	-0.07%
2020/02/13	4	52.30	4	52.13	52.50	0	1,287	0.00%
2020/02/03	0	0.00	4	49.49	49.00	-4	1,082	-0.37%
2020/01/30	0	0.00	12	48.95	49.10	-12	1,025	-1.17%
2020/01/07	0	0.00	1	46.20	46.40	-1	1,113	-0.09%
2019/12/05	2	46.05	0	0.00	46.10	2	1,393	0.14%
2019/12/02	2	46.28	0	0.00	46.20	2	1,436	0.14%
2019/11/25	0	0.00	1	46.30	46.20	-1	1,531	-0.07%
2019/11/22	10	46.30	0	0.00	46.40	10	1,568	0.64%
2019/11/21	6	46.48	0	0.00	45.80	6	1,586	0.38%
2019/11/19	2	47.10	0	0.00	47.00	2	1,567	0.13%
2019/11/15	1	47.25	0	0.00	47.20	1	1,605	0.06%
2019/11/14	4	47.48	0	0.00	47.45	4	1,640	0.24%
2019/11/01	0	0.00	2	50.15	49.75	-2	2,071	-0.10%
2019/10/28	1	49.70	0	0.00	49.65	1	2,191	0.05%
2019/10/24	1	49.80	3	49.87	49.75	-2	2,185	-0.09%
2019/10/23	22	50.16	4	49.85	50.20	18	2,147	0.84%
2019/10/17	0	0.00	2	48.33	48.25	-2	2,018	-0.10%
2019/10/16	1	48.50	1	48.60	48.60	0	2,030	0.00%
2019/10/03	0	0.00	1	47.55	47.95	-1	2,004	-0.05%
2019/10/01	1	47.40	0	0.00	47.45	1	2,030	0.05%
2019/09/27	4	46.85	0	0.00	46.75	4	2,103	0.19%
2019/09/25	0	0.00	2	48.40	49.00	-2	2,114	-0.09%
2019/09/18	0	0.00	0	46.75	46.65	0	2,227	0.00%
2019/09/16	2	46.50	0	0.00	46.75	2	2,483	0.08%
2019/09/12	6	46.92	0	0.00	46.80	6	2,542	0.24%
2019/09/06	2	47.80	0	0.00	48.00	2	2,605	0.08%
2019/09/03	1	47.50	0	0.00	47.50	1	2,595	0.04%
2019/09/02	1	46.45	1	47.35	47.20	0	2,601	0.00%
2019/08/29	1	48.00	0	0.00	47.95	1	2,534	0.04%
2019/08/28	2	48.78	2	48.05	47.85	0	2,532	0.00%
2019/08/23	0	0.00	1	49.15	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	1	48.90	48.95	-1	2,481	-0.04%
2019/08/21	2	48.38	0	0.00	48.50	2	2,473	0.08%
2019/08/19	1	47.95	0	0.00	47.80	1	2,428	0.04%
2019/08/16	1	49.25	0	0.00	48.45	1	2,381	0.04%
2019/08/15	0	0.00	12	46.20	47.55	-12	2,228	-0.54%
2019/08/12	0	0.00	2	47.00	47.30	-2	2,110	-0.09%
2019/08/06	1	46.80	2	46.90	46.50	-1	2,088	-0.05%
2019/08/05	1	46.95	11	47.26	47.35	-10	2,043	-0.49%
2019/08/02	0	0.00	2	46.45	46.70	-2	2,001	-0.10%
2019/08/01	0	0.00	4	46.13	46.60	-4	1,975	-0.20%
2019/07/31	0	0.00	2	45.95	45.50	-2	1,942	-0.10%
2019/07/30	3	44.97	0	0.00	45.50	3	1,932	0.16%
2019/07/15	4	44.80	0	0.00	44.65	4	2,138	0.19%
2019/07/12	0	0.00	2	44.80	44.55	-2	2,200	-0.09%
2019/07/09	1	45.05	5	44.83	44.85	-4	2,219	-0.18%
2019/07/08	0	0.00	1	44.05	43.30	-1	2,214	-0.05%
2019/07/04	1	41.00	3	42.10	43.30	-2	2,274	-0.09%
2019/07/03	5	45.93	0	0.00	45.85	5	2,220	0.23%
2019/06/28	3	46.50	9	46.56	46.60	-6	2,202	-0.27%
2019/06/27	4	46.45	3	46.60	46.40	1	2,238	0.04%
2019/06/26	4	46.63	0	0.00	46.45	4	2,246	0.18%
2019/06/25	3	47.28	60	46.88	47.60	-57	2,217	-2.57%
2019/06/24	0	0.00	32	48.56	48.15	-32	2,100	-1.52%
2019/06/21	1	47.45	0	0.00	47.90	1	1,971	0.05%
2019/06/20	0	0.00	6	48.02	48.30	-6	1,847	-0.32%
2019/06/19	0	0.00	4	46.79	47.00	-4	1,792	-0.22%
2019/06/18	0	0.00	6	45.93	45.90	-6	1,744	-0.34%
2019/05/30	1	40.35	1	41.50	41.85	0	2,011	0.00%
2019/05/29	12	40.83	0	0.00	40.80	12	2,069	0.58%
2019/05/28	20	41.55	0	0.00	40.15	20	2,088	0.96%
2019/05/27	1	41.65	0	0.00	41.65	1	2,088	0.05%
2019/05/24	14	41.96	0	0.00	41.90	14	2,106	0.66%
2019/05/22	0	0.00	1	43.15	43.05	-1	2,130	-0.05%
2019/05/21	19	41.50	0	0.00	42.45	19	2,137	0.89%
2019/05/20	3	42.07	0	0.00	41.85	3	2,136	0.14%
2019/05/17	21	42.79	1	43.00	42.55	20	2,142	0.93%
2019/05/16	2	42.83	0	0.00	42.55	2	2,149	0.09%
2019/05/15	1	43.65	0	0.00	44.10	1	2,151	0.05%
2019/05/13	7	43.87	0	0.00	43.30	7	2,163	0.32%
2019/05/10	2	44.38	1	45.00	44.75	1	2,189	0.05%
2019/05/09	5	45.07	0	0.00	44.95	5	2,184	0.23%
2019/05/07	0	0.00	1	46.00	46.25	-1	2,215	-0.05%
2019/05/02	1	45.25	0	0.00	45.25	1	2,255	0.04%
2019/04/30	0	0.00	1	45.55	46.45	-1	2,233	-0.04%
2019/04/26	1	46.10	0	0.00	45.85	1	2,176	0.05%
2019/04/23	0	0.00	1	46.80	46.85	-1	2,157	-0.05%
2019/04/19	4	47.20	1	48.25	46.80	3	2,109	0.14%
2019/04/17	6	48.45	0	0.00	48.40	6	1,992	0.30%
2019/04/15	1	47.75	0	0.00	47.70	1	2,032	0.05%
2019/04/12	1	47.55	1	48.15	48.25	0	2,018	0.00%
2019/04/10	0	0.00	1	48.95	49.50	-1	1,931	-0.05%
2019/04/08	3	48.47	0	0.00	48.55	3	1,869	0.16%
2019/04/02	6	49.25	1	48.90	49.60	5	1,822	0.27%
2019/04/01	4	50.10	0	0.00	49.05	4	1,782	0.22%
2019/03/26	0	0.00	4	52.00	52.20	-4	1,675	-0.24%
2019/03/25	1	51.10	4	51.80	51.70	-3	1,663	-0.18%
2019/03/22	5	50.84	0	0.00	51.50	5	1,655	0.30%
2019/03/21	4	50.95	0	0.00	50.90	4	1,655	0.24%
2019/03/15	0	0.00	1	51.90	50.70	-1	1,641	-0.06%
2019/03/14	0	0.00	4	50.60	51.50	-4	1,591	-0.25%
2019/03/13	0	0.00	3	50.80	50.40	-3	1,557	-0.19%
2019/03/12	0	0.00	1	50.90	50.80	-1	1,538	-0.06%
2019/03/11	1	50.60	2	50.50	50.40	-1	1,524	-0.07%
2019/03/07	6	50.48	2	50.15	49.90	4	1,494	0.27%
2019/03/06	0	0.00	1	49.60	49.65	-1	1,457	-0.07%
2019/03/05	0	0.00	51	49.01	49.00	-51	1,440	-3.54%
2019/03/04	0	0.00	9	48.56	48.40	-9	1,388	-0.65%
2019/02/27	0	0.00	5	47.13	47.30	-5	1,316	-0.38%
2019/02/26	0	0.00	2	46.45	46.80	-2	1,280	-0.16%
2019/02/25	2	45.63	6	46.00	46.20	-4	1,259	-0.32%
2019/02/22	2	44.95	0	0.00	45.00	2	1,243	0.16%
2019/02/21	4	45.48	0	0.00	45.50	4	1,219	0.33%
2019/02/20	1	45.50	0	0.00	45.55	1	1,202	0.08%
2019/02/19	1	45.55	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	50	46.00	46.25	-50	1,184	-4.22%
2019/02/14	8	45.90	0	0.00	45.75	8	1,158	0.69%
2019/02/13	0	0.00	1	46.35	46.40	-1	1,135	-0.09%
2019/02/12	0	0.00	1	46.30	45.95	-1	1,119	-0.09%
2019/02/11	2	46.10	5	46.10	46.15	-3	1,093	-0.27%
2019/01/30	0	0.00	1	45.35	45.50	-1	1,049	-0.10%
2019/01/28	0	0.00	1	45.40	45.35	-1	1,015	-0.10%
2019/01/24	0	0.00	5	44.16	44.60	-5	949	-0.53%
2019/01/22	2	42.30	0	0.00	41.85	2	888	0.23%
2019/01/15	0	0.00	1	43.35	43.50	-1	939	-0.11%
2019/01/10	0	0.00	2	43.45	43.50	-2	933	-0.21%
2019/01/09	0	0.00	2	43.45	43.50	-2	936	-0.21%
2019/01/08	0	0.00	6	43.07	42.30	-6	907	-0.66%
2018/12/20	0	0.00	1	39.95	40.10	-1	937	-0.11%
2018/12/19	1	39.50	1	39.90	39.90	0	931	0.00%
2018/12/18	1	40.05	1	40.20	40.25	0	928	0.00%
2018/12/17	2	40.38	1	40.25	40.25	1	925	0.11%
2018/10/24	0	0.00	9	35.50	35.50	-9	1,118	-0.80%
2018/10/16	5	38.25	0	0.00	38.05	5	1,118	0.45%
2018/10/15	0	0.00	1	38.25	38.25	-1	1,113	-0.09%
2018/09/13	0	0.00	1	39.30	39.80	-1	1,277	-0.08%
2018/08/21	2	40.60	0	0.00	40.55	2	1,585	0.13%
2018/08/17	20	41.10	0	0.00	41.00	20	1,575	1.27%
2018/08/14	0	0.00	1	41.40	41.10	-1	1,567	-0.06%
2018/08/13	2	41.20	1	40.80	40.95	1	1,560	0.06%
2018/08/09	206	42.68	0	0.00	42.35	206	1,535	13.41%	大買/鉅額交易
2018/08/08	0	0.00	1	42.90	42.95	-1	1,532	-0.07%
2018/08/07	2	42.80	0	0.00	42.70	2	1,532	0.13%
2018/08/06	2	43.00	0	0.00	43.00	2	1,522	0.13%
2018/08/03	2	43.10	0	0.00	43.20	2	1,535	0.13%
2018/08/02	9	43.46	0	0.00	43.15	9	1,549	0.58%
2018/07/09	0	0.00	1	44.50	44.70	-1	1,458	-0.07%
2018/07/03	0	0.00	2	44.80	44.35	-2	1,599	-0.13%
2018/06/28	0	0.00	1	43.65	43.00	-1	1,599	-0.06%
2018/06/26	0	0.00	4	44.14	44.30	-4	1,643	-0.24%
2018/06/22	1	45.90	2	47.15	45.80	-1	1,590	-0.06%
2018/06/21	9	47.01	8	47.90	46.50	1	1,552	0.06%
2018/06/20	16	47.48	11	47.49	47.25	5	1,475	0.34%
2018/06/19	0	0.00	1	44.50	44.50	-1	1,248	-0.08%
2018/06/15	1	44.20	0	44.25	44.05	1	1,259	0.08%
2018/06/14	1	44.60	1	45.30	44.60	0	1,253	0.00%
2018/06/12	0	0.00	2	45.25	45.25	-2	1,290	-0.16%
2018/06/11	1	45.20	0	0.00	45.30	1	1,289	0.08%
2018/06/08	2	44.15	0	0.00	43.95	2	1,287	0.16%
2018/06/06	1	44.70	0	0.00	44.45	1	1,399	0.07%
2018/06/04	0	0.00	1	44.60	44.25	-1	1,383	-0.07%
2018/06/01	2	43.90	0	0.00	43.90	2	1,369	0.15%
2018/05/10	0	0.00	10	43.50	43.60	-10	1,492	-0.67%
2018/05/07	0	41.60	0	0.00	41.60	0	1,536	0.00%
2018/05/02	0	42.50	0	0.00	42.15	0	1,534	0.00%
2018/04/24	1	42.55	0	0.00	42.55	1	1,702	0.06%
2018/04/16	0	45.30	1	45.15	45.10	-1	1,849	-0.05%
2018/04/12	0	0.00	1	45.30	45.30	-1	1,958	-0.05%
2018/03/30	0	0.00	4	42.00	42.50	-4	2,413	-0.17%
2018/03/29	4	41.96	18	41.80	41.85	-14	2,444	-0.57%
2018/03/28	2	43.25	0	0.00	43.20	2	2,403	0.08%
2018/03/21	0	0.00	2	44.50	44.50	-2	2,708	-0.07%
2018/03/19	0	0.00	2	44.28	44.00	-2	2,821	-0.07%
2018/03/13	0	0.00	1	44.55	44.70	-1	2,989	-0.03%
2018/03/12	0	0.00	2	43.65	44.55	-2	2,938	-0.07%
2018/03/02	0	0.00	9	42.93	42.80	-9	2,955	-0.30%
2018/02/26	9	43.39	0	0.00	43.40	9	3,039	0.30%
2018/02/21	10	42.90	0	0.00	42.80	10	3,094	0.32%
2018/02/06	5	39.85	0	0.00	40.90	5	3,052	0.16%
2018/01/25	0	0.00	2	43.50	43.30	-2	2,965	-0.07%
2018/01/24	0	0.00	0.2	43.60	43.60	-0.2	2,961	-0.01%
2018/01/22	0	0.00	2	44.00	43.70	-2	2,924	-0.07%
2018/01/18	0	0.00	0.1	43.80	43.80	-0.1	2,837	0.00%
2018/01/16	0	0.00	0.1	43.35	43.35	-0.1	2,812	0.00%
2018/01/12	20	43.80	1	43.90	43.75	19	2,775	0.68%
2018/01/11	0	0.00	1	43.00	42.95	-1	2,756	-0.04%
2018/01/10	1	43.30	1	44.35	43.15	0	2,738	0.00%
2018/01/08	2	44.85	2	44.93	44.65	0	2,675	0.00%
2018/01/05	5	47.50	8	47.91	47.15	-3	2,575	-0.12%
2018/01/04	15	48.04	29	48.57	48.50	-14	2,501	-0.56%
2018/01/03	11	47.15	14	47.30	48.60	-3	2,395	-0.13%
2018/01/02	0	0.00	9	45.28	45.00	-9	2,162	-0.42%