神基 (3005)-國票-中正券商分點個股進出

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
108.5
漲跌
▲1.5
漲幅
+1.40%
成交量
1,763張
產業
上市電腦週邊類股▼0.41%
646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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/11	0	109.00	1	108.50	108.50	-1	2,536	-0.04%
2024/12/10	0	107.50	0	0.00	107.00	0	2,528	0.00%
2024/12/06	0	108.00	0	0.00	107.00	0	2,566	0.00%
2024/12/05	0	107.50	0	0.00	106.50	0	2,556	0.00%
2024/12/04	0	106.50	0	0.00	105.50	0	2,530	0.00%
2024/12/03	0	106.00	0	0.00	105.00	0	2,543	0.00%
2024/12/02	0	107.00	0	0.00	105.00	0	2,510	0.00%
2024/11/29	0	105.00	0	0.00	104.50	0	2,494	0.00%
2024/11/28	0	104.00	0	0.00	103.50	0	2,493	0.00%
2024/11/27	0	105.50	0	104.50	104.00	0	2,493	0.00%
2024/11/26	0	107.00	0	0.00	105.50	0	2,468	0.00%
2024/11/25	0	107.00	0	0.00	106.00	0	2,462	0.00%
2024/11/22	0	106.50	0	0.00	106.00	0	2,469	0.00%
2024/11/21	0	104.50	2	102.00	104.00	-2	2,413	-0.08%
2024/11/20	0	103.50	0	0.00	103.00	0	2,425	0.00%
2024/11/19	0	106.50	0	0.00	105.50	0	2,438	0.00%
2024/11/18	1	108.43	0	0.00	105.50	1	2,387	0.04%
2024/11/15	1	113.50	0	0.00	113.00	1	2,288	0.04%
2024/11/14	1	113.52	0	0.00	113.50	1	2,314	0.04%
2024/11/13	0	115.00	0	0.00	114.50	0	2,375	0.00%
2024/11/12	0	115.00	0	0.00	114.50	0	2,399	0.00%
2024/11/11	1	119.50	2	117.50	117.50	-1	2,401	-0.04%
2024/11/08	1	116.47	0	0.00	114.50	1	2,352	0.04%
2024/11/07	0.1	118.00	2	117.50	117.50	-2	2,347	-0.08%
2024/11/06	23	116.91	22	117.48	117.50	1	2,326	0.04%
2024/11/05	0	113.00	0	0.00	114.00	0	2,279	0.00%
2024/10/30	0	112.00	0	0.00	111.50	0	2,458	0.00%
2024/10/29	0	110.50	1	110.50	110.00	-1	2,471	-0.04%
2024/10/28	4	114.25	3	112.50	113.00	1	2,502	0.04%
2024/10/24	0	0.00	0	112.50	112.50	0	2,607	0.00%
2024/10/23	1	112.50	1	112.50	112.50	0	2,640	0.00%
2024/10/21	0	112.00	0	0.00	112.00	0	2,788	0.00%
2024/10/18	0	110.00	0	0.00	110.00	0	2,822	0.00%
2024/10/16	0	112.00	0	0.00	112.00	0	2,859	0.00%
2024/10/15	0	113.00	0	0.00	113.00	0	2,877	0.00%
2024/10/11	0	111.50	0	0.00	111.50	0	2,929	0.00%
2024/10/09	1	114.47	0	0.00	111.00	1	2,961	0.03%
2024/10/08	0	114.00	0	0.00	114.00	0	2,971	0.00%
2024/10/07	0	113.00	0	0.00	114.00	0	3,083	0.00%
2024/10/04	0	112.00	0	0.00	111.50	0	3,175	0.00%
2024/10/01	0	111.50	0	0.00	112.00	0	3,290	0.00%
2024/09/30	0	111.50	0	0.00	111.50	0	3,544	0.00%
2024/09/27	0	113.00	0	0.00	112.00	0	3,991	0.00%
2024/09/26	0	0.00	0	112.33	112.00	0	4,506	0.00%
2024/09/24	0	107.50	0	0.00	107.50	0	4,682	0.00%
2024/09/20	0	108.00	0	0.00	107.50	0	4,722	0.00%
2024/09/16	0	110.00	0	0.00	109.00	0	5,123	0.00%
2024/09/12	0	108.00	0	0.00	108.00	0	5,291	0.00%
2024/09/11	0	105.50	0	0.00	105.00	0	5,369	0.00%
2024/09/06	0	110.00	0	0.00	109.50	0	5,633	0.00%
2024/09/05	0	109.50	0	0.00	110.50	0	5,727	0.00%
2024/09/04	0	109.50	0	0.00	109.50	0	5,916	0.00%
2024/09/03	0	0.00	1	112.50	112.50	-1	6,015	-0.02%
2024/09/02	30	113.50	0	0.00	114.00	30	6,166	0.49%
2024/08/30	50	113.50	0	0.00	113.00	50	6,311	0.79%
2024/08/28	0	112.50	0	0.00	112.50	0	6,603	0.00%
2024/08/27	0	112.00	0	0.00	112.50	0	6,743	0.00%
2024/08/26	0	112.00	0	0.00	111.00	0	6,877	0.00%
2024/08/23	0	112.50	0	0.00	113.00	0	7,019	0.00%
2024/08/22	0	112.50	0	0.00	112.50	0	7,146	0.00%
2024/08/21	1	112.00	3	112.00	112.00	-2	7,248	-0.03%
2024/08/20	1	110.00	0	0.00	110.00	1	7,353	0.01%
2024/08/15	10	111.50	10	111.50	111.50	0	8,390	0.00%
2024/08/13	0	105.00	1	104.50	105.50	-1	8,711	-0.01%
2024/08/12	0	0.00	2	103.00	104.50	-2	8,753	-0.02%
2024/08/07	1	101.00	0	0.00	101.00	1	9,017	0.01%
2024/08/06	1	96.70	0	0.00	96.00	1	9,026	0.01%
2024/08/05	0	96.70	2	95.90	96.50	-2	9,020	-0.02%
2024/08/02	0	104.50	0	0.00	105.50	0	8,958	0.00%
2024/08/01	0	0.00	0	105.00	106.50	0	9,018	0.00%
2024/07/31	0	101.50	1	101.51	102.50	-1	9,062	-0.01%
2024/07/30	0	101.50	0	0.00	102.00	0	9,056	0.00%
2024/07/29	0	103.50	0	0.00	102.50	0	9,060	0.00%
2024/07/26	0	106.00	0	0.00	105.50	0	9,087	0.00%
2024/07/23	0	108.50	2	108.25	108.00	-2	9,095	-0.02%
2024/07/19	0	109.50	0	0.00	108.50	0	9,035	0.00%
2024/07/18	0	111.00	0	0.00	111.00	0	9,087	0.00%
2024/07/17	1	111.03	1	113.00	111.00	0	9,124	0.00%
2024/07/12	1	110.53	1	112.00	111.00	0	9,380	0.00%
2024/07/11	1	111.01	0	111.00	111.00	1	9,485	0.01%
2024/07/10	1	112.47	0	0.00	111.00	1	9,652	0.01%
2024/07/09	0	112.50	0	113.00	112.00	0	9,738	0.00%
2024/07/08	0	114.83	0	0.00	114.00	0	9,710	0.00%
2024/07/05	0	118.00	2	118.50	117.00	-2	9,700	-0.02%
2024/07/04	1	116.50	3	118.34	121.00	-2	9,712	-0.02%
2024/07/03	1	117.51	1	116.50	115.50	0	9,554	0.00%
2024/07/02	4	121.75	3	121.83	125.50	1	9,193	0.01%
2024/07/01	0	114.92	0.2	115.00	115.00	-0.1	8,751	0.00%
2024/06/28	0	116.50	0	0.00	114.00	0	8,650	0.00%
2024/06/27	0	115.50	17	115.00	115.00	-17	8,680	-0.20%
2024/06/26	0	117.00	0	0.00	117.50	0	8,986	0.00%
2024/06/25	0.1	115.31	0.1	114.50	117.00	0.1	9,453	0.00%
2024/06/24	0.1	118.68	1	119.50	118.00	-0.9	9,843	-0.01%
2024/06/21	2	120.75	1	120.50	120.50	1	10,070	0.01%
2024/06/20	1	117.49	0	0.00	118.00	1	10,208	0.01%
2024/06/19	0	117.00	0	116.50	116.50	0	10,519	0.00%
2024/06/18	1	118.00	1	117.00	117.50	0	11,408	0.00%
2024/06/17	1	117.50	0.1	117.50	117.50	1	12,371	0.01%
2024/06/13	0	112.50	0	0.00	113.00	0	13,140	0.00%
2024/06/12	0	110.00	0	0.00	110.00	0	13,348	0.00%
2024/06/11	0	110.00	1	109.00	109.00	-1	13,832	-0.01%
2024/06/07	0	111.00	0	0.00	112.50	0	14,322	0.00%
2024/06/06	0	112.00	0	0.00	111.00	0	14,444	0.00%
2024/06/05	1	115.48	0	0.00	113.50	1	14,360	0.01%
2024/06/04	0	116.00	0	0.00	115.50	0	14,511	0.00%
2024/06/03	2	114.25	0	0.00	115.00	2	14,877	0.01%
2024/05/31	0	113.50	1	114.00	114.00	-1	15,084	-0.01%
2024/05/30	0	113.00	0	0.00	112.50	0	15,248	0.00%
2024/05/29	0.1	115.00	0	114.50	114.00	0	15,642	0.00%
2024/05/28	10	113.50	0	0.00	113.50	10	15,975	0.06%
2024/05/27	3	114.17	0	0.00	113.50	3	16,096	0.02%
2024/05/24	0	113.83	0	0.00	113.00	0	16,446	0.00%
2024/05/23	0	115.00	6	115.42	114.50	-6	16,604	-0.04%
2024/05/22	4	116.50	0.1	116.00	116.50	3.9	16,616	0.02%
2024/05/21	6	114.33	12	113.50	116.50	-6	16,733	-0.04%
2024/05/17	2	106.00	0	0.00	104.00	2	16,681	0.01%
2024/05/16	2.1	106.98	0	0.00	105.50	2.1	16,656	0.01%
2024/05/15	1	106.50	0	0.00	106.50	1	16,649	0.01%
2024/05/14	1.1	108.48	2	108.75	107.50	-1	16,665	-0.01%
2024/05/13	1	108.50	0	0.00	106.50	1	16,533	0.01%
2024/05/09	0	0.00	1	104.50	104.00	-1	16,407	-0.01%
2024/05/08	1	104.00	1	104.50	104.50	0	16,431	0.00%
2024/05/07	0	104.50	0	0.00	104.00	0	16,479	0.00%
2024/05/06	0	106.00	0	0.00	104.50	0	16,440	0.00%
2024/05/03	1	105.50	0	0.00	105.50	1	16,619	0.01%
2024/05/02	0	105.00	0	0.00	107.50	0	16,796	0.00%
2024/04/29	0	0.00	0.1	107.50	107.00	-0.1	16,902	0.00%
2024/04/26	2	107.50	2	107.00	106.50	0	16,917	0.00%
2024/04/25	0	0.00	7	107.50	107.00	-7	16,898	-0.04%
2024/04/24	3	107.67	3	106.83	107.50	0	16,856	0.00%
2024/04/23	0	0.00	10	104.50	104.50	-10	16,782	-0.06%
2024/04/22	124	106.39	113	105.33	105.00	11	16,749	0.07%	大買/大賣/
2024/04/19	2	107.00	7	106.64	107.00	-5	16,686	-0.03%
2024/04/18	0	0.00	0.1	109.00	108.50	-0.1	16,566	0.00%
2024/04/17	2.1	113.48	1	113.00	111.00	1.1	16,499	0.01%
2024/04/16	6	111.00	0	0.00	110.00	6	16,399	0.04%
2024/04/15	2	115.00	1	115.50	115.00	1	16,239	0.01%
2024/04/12	1.1	118.95	2	118.00	119.00	-0.9	16,132	-0.01%
2024/04/11	2	120.75	0.1	121.00	119.50	1.9	16,059	0.01%
2024/04/10	4.1	120.75	1	123.00	120.00	3.1	15,977	0.02%
2024/04/09	2	124.00	2	123.50	122.00	0	15,915	0.00%
2024/04/03	5	126.00	9	125.89	126.00	-4	15,986	-0.02%
2024/04/02	6	128.67	3.5	129.86	128.50	2.5	15,932	0.02%
2024/04/01	5	128.10	9	127.39	128.50	-4	15,905	-0.03%
2024/03/29	11.1	128.96	69.6	131.95	127.50	-58.5	15,772	-0.37%
2024/03/28	60.1	139.47	48	135.25	133.00	12.1	15,617	0.08%
2024/03/27	3.3	150.15	10.3	149.11	149.50	-7	15,297	-0.05%
2024/03/26	28.1	146.15	26	145.15	146.00	2.1	15,052	0.01%
2024/03/25	57	144.35	3.3	147.58	144.00	53.7	14,951	0.36%
2024/03/22	17.6	149.90	2.1	145.98	145.50	15.6	14,884	0.10%
2024/03/21	18.8	152.27	18.7	150.70	150.00	0.1	14,746	0.00%
2024/03/20	15.6	148.33	16	149.63	155.50	-0.4	14,312	0.00%
2024/03/19	16.5	139.61	28.6	139.10	141.50	-12.1	13,880	-0.09%
2024/03/18	27.3	130.06	10	131.20	130.50	17.3	13,395	0.13%
2024/03/15	5.7	130.22	4	130.88	130.00	1.7	13,279	0.01%
2024/03/14	9.2	133.01	7	135.07	132.00	2.2	13,051	0.02%
2024/03/13	45	135.07	51.3	136.11	134.00	-6.3	12,566	-0.05%
2024/03/12	4	124.50	8	127.44	128.00	-4	11,999	-0.03%
2024/03/11	1	121.50	0	0.00	120.00	1	11,833	0.01%
2024/03/08	7.1	122.66	65.1	122.91	120.00	-58	11,906	-0.49%
2024/03/07	296.4	125.57	232.4	124.81	124.50	64	11,870	0.54%	大買/大賣/
2024/03/06	4.4	126.06	4	129.87	128.50	0.4	11,531	0.00%
2024/03/05	2.1	123.83	5	124.80	125.50	-2.9	11,348	-0.03%
2024/03/04	13.7	123.20	4	121.38	122.00	9.7	11,238	0.09%
2024/03/01	1.5	129.70	4.1	128.11	131.00	-2.6	10,833	-0.02%
2024/02/29	6.1	120.13	1	119.50	119.50	5.1	10,466	0.05%
2024/02/27	11	122.41	15	123.90	122.00	-4	10,325	-0.04%
2024/02/26	7	121.93	2.5	122.20	121.50	4.5	10,042	0.04%
2024/02/23	1.3	117.08	0	0.00	114.00	1.3	10,125	0.01%
2024/02/22	7.2	119.42	2	124.50	119.00	5.2	10,401	0.05%
2024/02/21	14.1	117.69	23	117.37	118.50	-8.9	10,311	-0.09%
2024/02/20	214	109.57	216.1	113.85	117.00	-2.1	10,033	-0.02%	大買/大賣/
2024/02/19	3.2	105.58	1	108.00	106.50	2.2	9,819	0.02%
2024/02/16	2.1	104.05	0	0.00	104.50	2.1	9,769	0.02%
2024/02/15	0.2	104.50	2	106.00	103.50	-1.9	9,784	-0.02%
2024/02/02	1	103.00	0	0.00	104.00	1	9,743	0.01%
2024/02/01	3	102.83	2	102.75	103.50	1	9,791	0.01%
2024/01/31	1	103.50	0	0.00	103.00	1	9,856	0.01%
2024/01/30	0	104.50	2	104.25	104.00	-2	9,786	-0.02%
2024/01/29	0.1	107.00	0	0.00	107.50	0.1	9,711	0.00%
2024/01/26	4.1	106.00	0	0.00	105.00	4.1	9,693	0.04%
2024/01/25	6	107.67	9.3	109.26	113.00	-3.3	9,469	-0.03%
2024/01/24	2.6	107.23	5	111.00	107.00	-2.5	9,248	-0.03%
2024/01/15	0	106.00	2	106.01	106.50	-2	8,975	-0.02%
2024/01/12	0	103.50	0.5	103.00	102.50	-0.5	8,993	-0.01%
2024/01/11	4.1	103.50	0	0.00	105.00	4.1	9,000	0.04%
2024/01/09	2	104.25	0	0.00	103.50	2	8,963	0.02%
2024/01/08	0	0.00	2	104.00	103.50	-2	8,952	-0.02%
2024/01/05	0	103.50	1	103.50	103.50	-1	8,965	-0.01%
2024/01/04	1	104.50	1	105.00	105.00	0	8,991	0.00%
2024/01/03	3	105.33	0	105.00	104.00	3	9,035	0.03%
2023/12/29	2.1	109.48	4	109.63	111.00	-1.9	8,885	-0.02%
2023/12/28	1	106.00	1	106.00	106.00	0	8,803	0.00%
2023/12/27	2	107.50	0	0.00	105.50	2	8,817	0.02%
2023/12/26	0.1	107.50	0	0.00	107.00	0.1	8,821	0.00%
2023/12/25	0	0.00	4	111.00	106.00	-4	8,792	-0.05%
2023/12/22	1	109.00	1	109.00	109.00	0	8,610	0.00%
2023/12/21	3	102.67	1	102.50	102.50	2	8,443	0.02%
2023/12/20	3	106.50	0	0.00	106.00	3	8,182	0.04%
2023/12/19	5	105.00	1	105.00	106.00	4	7,969	0.05%
2023/12/18	1	107.00	0	0.00	107.00	1	7,753	0.01%
2023/12/15	8.1	107.39	8	110.69	108.50	0.1	7,719	0.00%
2023/12/14	7.1	112.50	6	113.67	112.50	1.1	7,523	0.01%
2023/12/13	1	108.50	0	0.00	106.00	1	7,045	0.01%
2023/12/08	57	103.18	57	103.00	103.00	0	7,036	0.00%
2023/12/07	10	104.00	10	104.50	103.50	0	6,992	0.00%
2023/12/06	1	102.50	2	103.00	102.00	-1	6,897	-0.01%
2023/12/05	1	102.50	1	101.00	100.50	0	6,825	0.00%
2023/12/04	2	105.00	1	103.50	103.50	1	6,741	0.01%
2023/12/01	0	0.00	1	105.50	105.00	-1	6,483	-0.02%
2023/11/30	0	0.00	1	102.00	101.50	-1	6,301	-0.02%
2023/11/29	2	103.25	0	0.00	103.00	2	6,129	0.03%
2023/11/28	0	0.00	4	99.95	99.20	-4	5,969	-0.07%
2023/11/27	4	99.25	1	99.00	97.60	3	5,875	0.05%
2023/11/24	1	103.00	1	102.50	102.00	0	5,748	0.00%
2023/11/22	7	106.07	6	107.00	109.00	1	5,452	0.02%
2023/11/21	5	104.70	2	105.75	109.00	3	5,076	0.06%
2023/11/17	1.2	84.01	2	86.45	90.50	-0.8	4,285	-0.02%
2023/11/16	0.8	82.16	1	81.60	82.30	-0.2	4,031	-0.01%
2023/11/15	0	0.00	7	80.60	80.70	-7	4,037	-0.17%
2023/11/13	0	0.00	10	80.40	80.60	-10	4,079	-0.25%
2023/11/09	0	0.00	1	80.20	79.90	-1	4,125	-0.02%
2023/11/08	8	80.35	11	80.26	80.80	-3	4,094	-0.07%
2023/11/07	0	0.00	1	77.60	77.70	-1	4,017	-0.02%
2023/11/06	1	76.80	1	76.60	76.60	0	4,014	0.00%
2023/11/03	1	75.80	1	75.70	75.70	0	3,997	0.00%
2023/11/02	10	73.10	1	73.60	73.50	9	3,977	0.23%
2023/11/01	10	72.80	0	0.00	72.80	10	3,983	0.25%
2023/10/31	1	74.60	0	0.00	72.30	1	4,058	0.02%
2023/10/30	1	73.20	0	0.00	74.40	1	4,071	0.02%
2023/10/26	1	73.40	1	73.10	73.00	0	4,181	0.00%
2023/10/24	0	0.00	8	73.80	75.10	-8	4,197	-0.19%
2023/10/23	1	72.90	0	0.00	73.00	1	4,188	0.02%
2023/10/20	0	0.00	10	75.24	73.80	-10	4,202	-0.24%
2023/10/18	3	74.87	1	74.50	74.50	2	4,159	0.05%
2023/10/16	1	77.60	2	77.05	76.60	-1	4,223	-0.02%
2023/10/13	0	0.00	2	79.95	79.00	-2	4,341	-0.05%
2023/10/12	1	79.40	0	0.00	80.40	1	4,536	0.02%
2023/10/11	5	77.12	6	75.83	77.60	-1	4,504	-0.02%
2023/10/06	4	79.08	2	78.55	77.80	2	4,541	0.04%
2023/10/05	5	79.06	0	0.00	78.60	5	4,558	0.11%
2023/10/04	1	80.70	15	80.16	79.50	-14	4,587	-0.31%
2023/10/03	2	80.45	4	80.85	80.30	-2	4,565	-0.04%
2023/10/02	2	78.20	0	0.00	79.60	2	4,556	0.04%
2023/09/28	3	78.00	0	0.00	77.60	3	4,541	0.07%
2023/09/27	3	75.43	1	75.90	76.10	2	4,544	0.04%
2023/09/26	2	78.50	4	77.38	76.10	-2	4,556	-0.04%
2023/09/25	3	77.73	3	77.27	77.60	0	4,574	0.00%
2023/09/22	6	76.72	2	77.60	77.90	4	4,706	0.08%
2023/09/21	11	77.47	7	76.94	76.70	4	4,949	0.08%
2023/09/20	3	79.97	2	80.70	79.80	1	4,966	0.02%
2023/09/19	15	81.10	20	81.97	80.80	-5	4,781	-0.10%
2023/09/18	2	77.55	3	78.37	77.20	-1	4,470	-0.02%
2023/09/15	5	74.84	6	74.97	75.50	-1	4,358	-0.02%
2023/09/14	10	76.26	4	75.35	75.00	6	4,396	0.14%
2023/09/13	8	73.96	34	75.62	77.90	-26	4,267	-0.61%
2023/09/12	8	72.25	3	72.27	72.30	5	4,096	0.12%
2023/09/11	6	70.30	2	69.80	70.00	4	4,151	0.10%
2023/09/08	1	71.40	2	71.55	71.90	-1	4,170	-0.02%
2023/09/07	3	72.50	6	71.67	71.80	-3	4,217	-0.07%
2023/09/06	2	71.15	1	71.30	71.40	1	4,208	0.02%
2023/09/05	0	0.00	15	70.88	71.00	-15	4,236	-0.35%
2023/09/04	2	70.35	1	70.10	70.00	1	4,279	0.02%
2023/09/01	23	70.63	3	70.53	70.80	20	4,381	0.46%
2023/08/31	19	69.82	2	70.05	70.40	17	4,419	0.38%
2023/08/28	3	68.40	0	0.00	68.20	3	4,676	0.06%
2023/08/21	0	0.00	20	71.00	70.80	-20	4,942	-0.40%
2023/08/18	8	70.10	0	0.00	70.20	8	5,043	0.16%
2023/08/17	2	67.70	1	69.60	69.80	1	5,070	0.02%
2023/08/09	2	65.70	0	0.00	65.90	2	5,571	0.04%
2023/08/07	0	0.00	1	65.00	66.00	-1	5,665	-0.02%
2023/08/04	3	63.93	0	0.00	64.20	3	5,735	0.05%
2023/07/27	0	0.00	1	67.80	67.80	-1	6,407	-0.02%
2023/07/25	1	69.20	0	0.00	69.10	1	6,492	0.02%
2023/07/20	1	70.00	1	69.50	68.40	0	6,591	0.00%
2023/07/18	2	71.00	2	68.90	70.30	0	6,643	0.00%
2023/07/17	0	0.00	3.2	71.89	72.50	-3.2	6,601	-0.05%
2023/07/13	1	67.90	5	67.20	67.20	-4	6,684	-0.06%
2023/07/12	6	66.23	0	0.00	66.10	6	6,748	0.09%
2023/07/07	1	66.00	0	0.00	66.10	1	6,849	0.01%
2023/07/06	0	0.00	3	69.00	68.00	-3	6,900	-0.04%
2023/07/04	12	68.90	0	0.00	68.80	12	6,937	0.17%
2023/06/30	0	0.00	3	67.10	66.90	-3	6,965	-0.04%
2023/06/29	11.2	66.92	3	66.30	66.30	8.2	6,907	0.12%
2023/06/27	1	71.30	1	71.10	71.10	0	6,723	0.00%
2023/06/16	1	72.30	0	0.00	71.50	1	6,935	0.01%
2023/06/08	0	0.00	10	71.50	70.80	-10	6,819	-0.15%
2023/06/02	0	0.00	1	72.00	72.40	-1	6,955	-0.01%
2023/06/01	2	70.40	2	70.90	70.80	0	6,924	0.00%
2023/05/29	3	68.93	4	68.93	69.40	-1	6,903	-0.01%
2023/05/26	2	67.80	5	67.28	67.40	-3	6,829	-0.04%
2023/05/24	7	68.26	6	68.37	68.50	1	6,676	0.01%
2023/05/23	1	67.30	2	67.10	67.50	-1	6,520	-0.02%
2023/05/22	0	0.00	2	68.00	66.60	-2	6,418	-0.03%
2023/05/19	1	64.10	3	63.87	64.70	-2	6,252	-0.03%
2023/05/17	2	62.50	1	62.50	62.80	1	5,962	0.02%
2023/05/16	17	61.96	7	62.13	61.80	10	5,820	0.17%
2023/05/15	0	0.00	4	60.78	60.80	-4	5,731	-0.07%
2023/05/12	0	0.00	1	61.40	61.60	-1	5,693	-0.02%
2023/05/11	1	61.00	2	60.90	60.60	-1	5,642	-0.02%
2023/05/10	1	61.60	2	61.35	61.20	-1	5,586	-0.02%
2023/05/09	1	63.00	10	60.69	60.60	-9	5,493	-0.16%
2023/05/08	2	62.25	0	0.00	61.60	2	5,269	0.04%
2023/05/05	8	62.65	6	62.70	62.90	2	5,077	0.04%
2023/05/04	12	61.32	1	61.20	61.20	11	4,812	0.23%
2023/04/28	2	58.10	1	58.00	58.80	1	4,488	0.02%
2023/04/26	1	56.60	0	0.00	56.60	1	4,369	0.02%
2023/04/25	0	0.00	1	57.20	57.10	-1	4,315	-0.02%
2023/04/24	0	0.00	2	59.70	59.40	-2	4,199	-0.05%
2023/04/21	2	57.90	7	58.07	57.90	-5	4,125	-0.12%
2023/04/20	1	58.90	4	59.58	59.20	-3	4,020	-0.07%
2023/04/19	3	61.17	7	59.71	61.50	-4	3,911	-0.10%
2023/04/18	5	59.08	3	59.07	58.90	2	3,651	0.05%
2023/04/17	0	0.00	2	57.95	58.50	-2	3,550	-0.06%
2023/04/14	3	57.07	3	56.97	57.10	0	3,370	0.00%
2023/04/13	1	57.00	5	57.22	57.00	-4	3,296	-0.12%
2023/04/12	2	57.65	5	57.38	57.60	-3	3,216	-0.09%
2023/04/11	1	57.00	30	56.32	57.00	-29	3,100	-0.94%
2023/04/10	0	0.00	10	55.10	55.70	-10	2,978	-0.34%
2023/04/07	0	0.00	38	55.79	55.60	-38	2,921	-1.30%
2023/04/06	1	53.30	1	54.60	54.70	0	2,830	0.00%
2023/03/31	3	53.20	3	53.57	53.50	0	2,787	0.00%
2023/03/30	0	0.00	2	54.25	54.70	-2	2,699	-0.07%
2023/03/29	33	53.45	3	52.93	53.20	30	2,593	1.16%
2023/03/28	5	55.62	4	55.58	55.60	1	2,499	0.04%
2023/03/27	6	56.17	4	56.20	56.00	2	2,421	0.08%
2023/03/24	21	57.05	20	57.02	56.80	1	2,335	0.04%
2023/03/23	7	56.17	2	55.60	56.40	5	2,203	0.23%
2023/03/22	13	55.87	2	56.25	55.50	11	2,139	0.51%
2023/03/21	30	55.24	0	0.00	55.30	30	2,067	1.45%
2023/03/20	0	0.00	1	56.40	55.30	-1	2,003	-0.05%
2023/03/17	1	56.60	0	0.00	56.10	1	1,931	0.05%
2023/03/15	0	0.00	1	56.80	56.50	-1	1,866	-0.05%
2023/03/14	1	57.00	0	0.00	57.00	1	1,822	0.05%
2023/03/10	0	0.00	1	57.10	57.40	-1	1,744	-0.06%
2023/03/09	3	57.57	1	57.40	57.20	2	1,676	0.12%
2023/03/08	1	57.30	0	0.00	58.00	1	1,543	0.06%
2023/03/07	24	56.20	0	0.00	56.60	24	1,438	1.67%
2023/03/01	1	52.30	0	0.00	51.70	1	1,095	0.09%
2023/02/24	0	0.00	0.3	49.20	49.20	-0.3	988	-0.03%
2023/02/23	0	0.00	1	48.65	48.55	-1	970	-0.10%
2023/02/15	0.3	47.35	0	0.00	47.50	0.3	992	0.03%
2023/02/13	1	47.15	0	0.00	47.20	1	993	0.10%
2023/02/07	1	47.15	0	0.00	47.15	1	983	0.10%
2022/12/26	0	0.00	1	43.65	43.60	-1	1,090	-0.09%
2022/12/21	1	43.30	0	0.00	43.30	1	1,123	0.09%
2022/11/09	0	0.00	2	39.90	40.10	-2	1,818	-0.11%
2022/11/08	2	39.50	0	0.00	39.50	2	1,846	0.11%
2022/09/23	0	0.00	0	43.45	43.40	0	2,070	0.00%
2022/09/06	0	45.10	0	0.00	44.90	0	2,008	0.00%
2022/08/29	0	0.00	1	46.15	46.10	-1	1,999	-0.05%
2022/08/25	1	47.65	1	47.30	47.30	0	1,937	0.00%
2022/08/19	2	47.95	1	48.10	48.70	1	1,685	0.06%
2022/08/12	2	47.80	2	47.90	47.20	0	1,315	0.00%
2022/07/29	1	46.90	1	47.10	47.10	0	1,161	0.00%
2022/07/21	1	44.20	1	44.50	44.50	0	1,107	0.00%
2022/07/20	0	0.00	1	43.65	43.80	-1	1,108	-0.09%
2022/07/01	0	0.00	3	40.05	39.75	-3	1,201	-0.25%
2022/06/17	0	0.00	1	42.20	41.85	-1	1,569	-0.06%
2022/06/15	1	42.60	0	0.00	42.70	1	1,625	0.06%
2022/06/13	1	43.70	0	0.00	43.70	1	1,628	0.06%
2022/06/02	0	0.00	1	45.65	45.50	-1	1,695	-0.06%
2022/06/01	0	0.00	0	46.00	45.75	0	1,735	0.00%
2022/05/24	1	44.70	0	0.00	43.90	1	2,017	0.05%
2022/05/12	0.5	44.40	0	0.00	43.85	0.5	2,100	0.02%
2022/05/09	0	0.00	3	46.03	46.00	-3	2,060	-0.15%
2022/05/06	1	46.90	0	0.00	47.20	1	2,056	0.05%
2022/05/03	2	47.00	0	0.00	47.00	2	2,056	0.10%
2022/04/25	1	46.50	0	0.00	46.10	1	2,055	0.05%
2022/04/20	1	46.25	0	0.00	46.15	1	2,042	0.05%
2022/04/15	1	46.50	0	0.00	46.20	1	2,056	0.05%
2022/03/25	1	51.10	0	0.00	51.00	1	1,918	0.05%
2022/03/24	0	0.00	11	56.80	56.60	-11	1,753	-0.63%
2022/03/23	0	0.00	3	56.40	56.40	-3	1,682	-0.18%
2022/03/22	1	55.80	0	0.00	56.30	1	1,657	0.06%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/15	0	0.00	5	56.50	56.10	-5	1,512	-0.33%
2022/03/14	0	0.00	20	56.80	56.70	-20	1,484	-1.35%
2022/03/09	0	0.00	10	57.20	57.30	-10	1,442	-0.69%
2022/03/01	4	55.35	15	55.87	55.90	-11	1,295	-0.85%
2022/02/24	0	0.00	7	58.94	58.10	-7	1,158	-0.60%
2022/02/23	2	59.75	23.4	59.21	59.80	-21.4	1,122	-1.91%
2022/02/22	2	58.85	113.4	58.25	58.60	-111.4	1,095	-10.17%	大賣/鉅額交易
2022/02/21	141	59.20	1	59.00	59.50	140	1,070	13.08%	大買/鉅額交易
2022/02/18	3	58.60	2	58.70	58.60	1	1,050	0.10%
2022/02/17	6	57.85	0	0.00	58.20	6	1,051	0.57%
2022/02/16	1	57.20	0	0.00	57.40	1	1,021	0.10%
2022/02/15	3	56.93	0	0.00	57.00	3	1,020	0.29%
2022/02/08	0	0.00	1	55.50	55.80	-1	983	-0.10%
2022/01/26	1	54.00	0	0.00	53.90	1	981	0.10%
2022/01/19	1.1	54.82	0	0.00	54.60	1.1	944	0.12%
2022/01/17	0	54.50	0	0.00	54.20	0	921	0.00%
2022/01/14	4	54.50	0	0.00	54.10	4	913	0.44%
2022/01/04	0	0.00	1	55.90	55.90	-1	866	-0.12%
2022/01/03	1	56.40	0	0.00	56.30	1	848	0.12%
2021/12/29	0	0.00	0.1	54.70	54.80	-0.1	803	-0.02%
2021/12/27	0	0.00	6	54.50	54.60	-6	809	-0.74%
2021/12/22	0	0.00	1	53.80	53.80	-1	837	-0.12%
2021/12/20	1	53.20	0	0.00	53.20	1	849	0.12%
2021/12/17	1	53.51	0	0.00	53.60	1	839	0.12%
2021/12/10	0.1	54.40	0	0.00	54.30	0.1	783	0.01%
2021/12/06	0	53.70	0	0.00	53.40	0	768	0.00%
2021/11/29	0	52.80	0	0.00	53.30	0	752	0.00%
2021/11/26	0	53.10	0	0.00	52.80	0	763	0.00%
2021/11/24	0	53.73	0	0.00	53.40	0	761	0.00%
2021/11/18	0.1	54.60	0	0.00	54.50	0.1	764	0.01%
2021/11/10	0	0.00	1	54.80	54.50	-1	787	-0.13%
2021/11/09	0	0.00	1	54.70	55.00	-1	791	-0.13%
2021/11/03	1	54.40	0	0.00	54.40	1	803	0.12%
2021/10/04	0.1	50.40	1	50.50	50.30	-0.9	1,321	-0.07%
2021/10/01	0.2	50.60	0	0.00	50.40	0.2	1,328	0.02%
2021/09/14	0	0.00	0	54.90	52.90	0	1,669	0.00%
2021/08/31	0	0.00	1	52.80	52.30	-1	2,203	-0.05%
2021/08/30	1	52.30	0	0.00	52.30	1	2,217	0.05%
2021/08/16	0	0.00	5	53.00	53.00	-5	2,258	-0.22%
2021/08/11	1	54.20	0	0.00	53.20	1	2,282	0.04%
2021/08/04	0	0.00	2	55.50	55.60	-2	2,409	-0.08%
2021/07/29	1	57.40	1	57.20	57.10	0	2,421	0.00%
2021/07/26	0	0.00	1	57.90	57.20	-1	2,331	-0.04%
2021/07/23	2	56.80	6	56.92	57.20	-4	2,325	-0.17%
2021/07/22	1	56.20	0	0.00	56.80	1	2,316	0.04%
2021/07/21	3	57.10	3	56.70	57.00	0	2,304	0.00%
2021/07/20	11	56.46	1	56.40	56.00	10	2,266	0.44%
2021/07/16	0	0.00	2	55.55	55.90	-2	2,274	-0.09%
2021/07/15	0	0.00	8	55.50	55.50	-8	2,260	-0.35%
2021/07/14	1	54.10	0	0.00	54.50	1	2,237	0.04%
2021/07/13	0	0.00	1	55.20	54.40	-1	2,237	-0.04%
2021/07/12	0	0.00	4	54.58	54.50	-4	2,229	-0.18%
2021/07/09	0	0.00	1	54.80	54.00	-1	2,270	-0.04%
2021/07/08	0	0.00	2	54.30	54.30	-2	2,304	-0.09%
2021/07/07	0	0.00	2	54.05	53.70	-2	2,339	-0.09%
2021/07/06	6	53.32	0	53.50	53.20	6	2,368	0.25%
2021/07/05	0	0.00	2	54.80	54.00	-2	2,387	-0.08%
2021/07/02	3	53.83	1	53.80	53.80	2	2,455	0.08%
2021/07/01	9	54.20	0	0.00	54.10	9	2,465	0.37%
2021/06/30	21	55.57	0	0.00	55.00	21	2,509	0.84%
2021/06/29	2	55.50	0	0.00	55.50	2	2,526	0.08%
2021/06/22	2	52.45	2	53.25	52.70	0	2,906	0.00%
2021/06/21	1	51.80	0	0.00	51.80	1	2,846	0.04%
2021/06/18	0	0.00	1	55.10	54.20	-1	2,840	-0.04%
2021/06/17	0	0.00	6	53.60	54.70	-6	2,758	-0.22%
2021/06/15	0	0.00	2	52.70	52.10	-2	2,770	-0.07%
2021/06/11	2	49.30	0	0.00	49.40	2	2,734	0.07%
2021/06/10	1	49.40	0	0.00	49.55	1	2,755	0.04%
2021/06/08	1	49.35	0	0.00	49.45	1	2,803	0.04%
2021/05/28	1	51.70	0	0.00	52.00	1	3,366	0.03%
2021/05/13	1	48.40	1	50.50	50.00	0	3,688	0.00%
2021/05/12	1	49.00	1	50.60	50.30	0	3,665	0.00%
2021/05/06	1	55.10	0	0.00	54.80	1	3,625	0.03%
2021/04/27	0	0.00	1	58.10	57.80	-1	3,521	-0.03%
2021/04/22	4	56.53	0	0.00	56.30	4	3,499	0.11%
2021/04/16	2	58.00	0	0.00	57.90	2	3,452	0.06%
2021/04/14	0	0.00	2	57.90	57.00	-2	3,434	-0.06%
2021/04/12	3	58.47	2	59.30	58.60	1	3,359	0.03%
2021/04/09	2	58.00	0	0.00	58.50	2	3,322	0.06%
2021/04/08	1.1	58.59	0	0.00	58.60	1.1	3,282	0.03%
2021/04/06	0.1	58.50	0	0.00	57.00	0.1	3,172	0.00%
2021/04/01	1.1	58.85	0	0.00	58.90	1.1	3,119	0.04%
2021/03/31	16	59.38	0	0.00	58.60	16	3,085	0.52%
2021/03/29	9	64.10	0	0.00	64.10	9	2,728	0.33%
2021/03/24	0	0.00	2	65.70	65.60	-2	2,517	-0.08%
2021/03/23	2	65.30	10	65.40	65.70	-8	2,446	-0.33%
2021/03/22	0	0.00	1	63.70	64.30	-1	2,356	-0.04%
2021/03/19	1	63.50	1	63.00	63.50	0	2,297	0.00%
2021/03/18	1	62.20	0	0.00	62.80	1	2,254	0.04%
2021/03/12	0	0.00	7	61.30	61.00	-7	2,216	-0.32%
2021/03/11	0	0.00	1	61.30	61.50	-1	2,203	-0.05%
2021/03/10	1	62.30	1	62.20	61.90	0	2,187	0.00%
2021/03/08	17	59.44	1	60.70	60.60	16	2,060	0.78%
2021/03/05	1	59.70	0	0.00	58.90	1	1,955	0.05%
2021/03/04	2	56.50	0	0.00	56.50	2	1,792	0.11%
2021/02/25	0	0.00	0.4	51.20	51.80	-0.4	1,297	-0.03%
2021/02/23	0	0.00	2	51.50	51.90	-2	1,275	-0.16%
2021/01/29	0	0.00	4	48.40	48.05	-4	1,179	-0.34%
2021/01/28	4	49.10	0	0.00	48.75	4	1,168	0.34%
2021/01/20	2	47.60	0	0.00	47.50	2	1,211	0.17%
2021/01/15	2	48.40	0	0.00	48.20	2	1,206	0.17%
2021/01/12	2	48.78	0	0.00	48.60	2	1,218	0.16%
2021/01/07	2	49.15	15	48.96	49.10	-13	1,260	-1.03%
2021/01/06	0	0.00	1	48.00	48.10	-1	1,231	-0.08%
2020/12/28	0	0.00	2	48.55	48.65	-2	1,257	-0.16%
2020/12/25	0	0.00	2	47.90	48.15	-2	1,251	-0.16%
2020/12/24	0	0.00	20	47.73	47.35	-20	1,249	-1.60%
2020/12/23	4	47.45	0	0.00	47.30	4	1,240	0.32%
2020/12/21	2	48.05	0	0.00	48.00	2	1,245	0.16%
2020/12/10	0	0.00	1	48.60	48.75	-1	1,302	-0.08%
2020/12/08	1	50.90	0	0.00	49.75	1	1,324	0.08%
2020/12/07	3	49.55	0	0.00	49.65	3	1,289	0.23%
2020/12/03	0	0.00	0	48.40	48.80	0	1,268	0.00%
2020/11/24	4	48.41	1	47.90	47.90	3	1,585	0.19%
2020/11/18	2	48.00	1	48.00	48.20	1	2,284	0.04%
2020/10/27	0	0.00	1	48.20	47.85	-1	2,518	-0.04%
2020/10/19	1	47.30	2	47.50	47.20	-1	2,496	-0.04%
2020/10/15	2	45.75	0	0.00	45.75	2	2,485	0.08%
2020/09/25	2	44.65	0	0.00	45.00	2	2,706	0.07%
2020/09/24	2	45.65	0	0.00	45.15	2	2,714	0.07%
2020/09/18	1	46.70	0	0.00	46.80	1	2,899	0.03%
2020/09/15	2	46.70	0	0.00	46.45	2	3,146	0.06%
2020/09/14	0	0.00	2	47.80	47.35	-2	3,211	-0.06%
2020/09/10	2	47.55	0	0.00	47.25	2	3,167	0.06%
2020/08/28	10	49.80	0	0.00	50.00	10	3,021	0.33%
2020/08/27	10	49.75	1	49.90	49.80	9	2,950	0.31%
2020/08/26	0	0.00	2	47.35	48.00	-2	2,756	-0.07%
2020/08/24	1	45.35	0.1	46.25	46.15	1	2,442	0.04%
2020/08/19	0	0.00	1	44.10	44.00	-1	2,249	-0.04%
2020/08/18	0	0.00	1	44.45	44.45	-1	2,235	-0.04%
2020/08/14	0.1	44.00	2	44.65	44.00	-2	2,186	-0.09%
2020/08/12	0	0.00	2	43.15	43.15	-2	2,126	-0.09%
2020/08/11	2	42.75	6	43.03	42.65	-4	2,121	-0.19%
2020/08/10	1	42.75	0	0.00	43.05	1	2,137	0.05%
2020/08/04	1	42.35	0	0.00	42.40	1	2,145	0.05%
2020/08/03	6	42.23	2	42.10	42.10	4	2,171	0.18%
2020/07/30	1	42.00	0	0.00	42.20	1	2,223	0.04%
2020/07/29	2	41.80	0	0.00	41.65	2	2,229	0.09%
2020/07/24	0	0.00	1	42.25	42.20	-1	2,244	-0.04%
2020/07/21	0	0.00	1	42.45	42.50	-1	2,224	-0.04%
2020/07/16	1	43.00	0	0.00	43.05	1	2,201	0.05%
2020/07/10	0	0.00	1	43.50	42.90	-1	2,183	-0.05%
2020/07/08	2	44.05	0	0.00	44.15	2	2,157	0.09%
2020/07/07	0	0.00	2	45.60	45.05	-2	2,104	-0.10%
2020/06/30	2	42.90	4	42.55	43.45	-2	1,970	-0.10%
2020/06/29	2	41.90	0	0.00	41.95	2	1,890	0.11%
2020/06/23	2	41.80	0	0.00	42.30	2	1,803	0.11%
2020/06/22	1	41.60	1	41.85	42.85	0	1,731	0.00%
2020/06/12	1	42.45	0	0.00	42.70	1	1,681	0.06%
2020/06/11	0	0.00	2	43.80	43.35	-2	1,715	-0.12%
2020/06/02	1	44.15	0	0.00	44.25	1	1,855	0.05%
2020/05/28	2	45.13	2	44.98	44.05	0	1,869	0.00%
2020/05/27	1	44.65	0	0.00	44.65	1	1,866	0.05%
2020/05/19	1	44.50	0	0.00	44.80	1	1,870	0.05%
2020/05/14	0	0.00	7	46.72	46.10	-7	1,900	-0.37%
2020/05/13	1	46.10	0	0.00	47.40	1	1,933	0.05%
2020/05/12	0	0.00	5	45.90	46.20	-5	2,036	-0.25%
2020/05/11	11	46.54	0	0.00	46.20	11	2,042	0.54%
2020/05/07	1	45.80	1	46.70	46.85	0	2,040	0.00%
2020/05/06	1	44.25	0	0.00	43.90	1	2,001	0.05%
2020/05/05	0	0.00	2	43.85	44.00	-2	2,016	-0.10%
2020/04/28	1	43.60	2	44.03	43.65	-1	2,082	-0.05%
2020/04/27	1	43.75	0	0.00	43.70	1	2,141	0.05%
2020/04/23	1	43.20	0	0.00	42.95	1	2,166	0.05%
2020/04/22	1	42.85	0	0.00	42.80	1	2,198	0.05%
2020/04/21	0	0.00	1	43.50	42.35	-1	2,197	-0.05%
2020/04/20	1	43.50	0	0.00	43.75	1	2,181	0.05%
2020/04/17	0	0.00	1	44.30	44.10	-1	2,172	-0.05%
2020/04/15	8	44.07	8	43.65	43.95	0	2,137	0.00%
2020/04/13	1	42.45	0	0.00	42.35	1	2,107	0.05%
2020/03/27	0	0.00	5	42.20	42.00	-5	2,040	-0.25%
2020/03/26	7	44.11	2	44.50	45.55	5	1,971	0.25%
2020/03/19	0	0.00	1	39.10	39.10	-1	1,847	-0.05%
2020/03/18	0	0.00	1	42.70	42.50	-1	1,804	-0.06%
2020/03/16	0	0.00	5	48.20	47.20	-5	1,702	-0.29%
2020/03/13	0	0.00	12	46.68	47.20	-12	1,653	-0.73%
2020/02/27	0	0.00	1	49.15	48.80	-1	1,351	-0.07%
2020/02/19	0	0.00	2	50.90	51.30	-2	1,364	-0.15%
2020/02/17	2	52.00	0	0.00	52.00	2	1,361	0.15%
2020/02/05	0	0.00	4	49.80	49.95	-4	1,110	-0.36%
2020/02/03	2	49.25	0	0.00	49.00	2	1,082	0.18%
2020/01/31	0	0.00	1	49.70	49.70	-1	1,049	-0.10%
2020/01/20	1	48.95	2	49.00	49.15	-1	970	-0.10%
2020/01/15	2	47.35	0	0.00	47.45	2	1,042	0.19%
2019/12/13	0	0.00	1	46.45	46.35	-1	1,366	-0.07%
2019/12/09	1	47.05	0	0.00	46.80	1	1,398	0.07%
2019/11/20	0	0.00	1	46.85	46.85	-1	1,550	-0.06%
2019/11/19	0	0.00	1	47.55	47.00	-1	1,567	-0.06%
2019/11/11	0	0.00	1	49.00	48.80	-1	1,884	-0.05%
2019/11/04	0	0.00	6	49.58	49.40	-6	2,016	-0.30%
2019/11/01	1	50.20	1	49.95	49.75	0	2,071	0.00%
2019/10/28	0	0.00	2	49.70	49.65	-2	2,191	-0.09%
2019/10/25	0	0.00	2	49.40	49.50	-2	2,188	-0.09%
2019/10/24	2	50.40	4	49.58	49.75	-2	2,185	-0.09%
2019/10/23	10	49.59	6	50.10	50.20	4	2,147	0.19%
2019/10/22	10	49.21	16	48.68	48.50	-6	2,062	-0.29%
2019/10/21	12	48.95	0	0.00	49.00	12	2,052	0.58%
2019/10/18	1	48.75	0	0.00	48.25	1	2,031	0.05%
2019/10/07	3	48.95	2	48.90	48.70	1	2,003	0.05%
2019/09/27	0	0.00	4	46.95	46.75	-4	2,103	-0.19%
2019/09/26	1	47.90	0	0.00	47.20	1	2,135	0.05%
2019/09/25	2	48.55	0	0.00	49.00	2	2,114	0.09%
2019/09/24	2	47.60	2	47.95	48.40	0	2,095	0.00%
2019/09/19	0	0.00	4	46.68	46.70	-4	2,093	-0.19%
2019/09/06	0	0.00	1	48.20	48.00	-1	2,605	-0.04%
2019/09/05	0	0.00	1	48.60	48.10	-1	2,602	-0.04%
2019/09/04	1	48.10	2	48.25	48.30	-1	2,597	-0.04%
2019/08/28	1	48.55	1	49.00	47.85	0	2,532	0.00%
2019/08/23	0	0.00	3	49.02	48.80	-3	2,478	-0.12%
2019/08/22	0	0.00	5	48.92	48.95	-5	2,481	-0.20%
2019/08/21	3	48.25	0	0.00	48.50	3	2,473	0.12%
2019/08/19	1	48.70	0	0.00	47.80	1	2,428	0.04%
2019/08/16	6	48.46	16	48.68	48.45	-10	2,381	-0.42%
2019/08/15	5	47.38	13	47.30	47.55	-8	2,228	-0.36%
2019/08/14	0	0.00	1	46.45	46.00	-1	2,149	-0.05%
2019/08/12	3	47.13	1	46.70	47.30	2	2,110	0.09%
2019/08/08	0	0.00	2	45.65	45.75	-2	2,090	-0.10%
2019/08/07	0	0.00	1	46.55	46.15	-1	2,078	-0.05%
2019/08/06	7	46.96	1	46.45	46.50	6	2,088	0.29%
2019/08/05	4	47.00	1	47.05	47.35	3	2,043	0.15%
2019/08/02	2	46.25	5	46.05	46.70	-3	2,001	-0.15%
2019/07/31	32	45.99	17	45.40	45.50	15	1,942	0.77%
2019/07/30	6	45.28	0	0.00	45.50	6	1,932	0.31%
2019/07/25	0	0.00	1	44.60	44.65	-1	1,943	-0.05%
2019/07/24	0	0.00	2	45.05	44.80	-2	1,950	-0.10%
2019/07/23	2	44.70	0	0.00	44.95	2	1,982	0.10%
2019/07/18	0	0.00	6	44.04	43.80	-6	2,013	-0.30%
2019/07/15	0	0.00	1	44.80	44.65	-1	2,138	-0.05%
2019/07/11	0	0.00	6	44.85	44.80	-6	2,207	-0.27%
2019/07/10	0	0.00	1	45.15	44.85	-1	2,220	-0.05%
2019/07/09	1	44.90	10	44.52	44.85	-9	2,219	-0.41%
2019/07/08	4	43.51	2	43.60	43.30	2	2,214	0.09%
2019/07/05	0	0.00	5	43.05	43.10	-5	2,246	-0.22%
2019/07/04	4	41.98	9	42.82	43.30	-5	2,274	-0.22%
2019/07/03	10	46.07	1	45.95	45.85	9	2,220	0.41%
2019/07/02	0	0.00	2	46.60	46.75	-2	2,177	-0.09%
2019/07/01	2	47.05	12	46.98	46.75	-10	2,179	-0.46%
2019/06/28	0	0.00	4	46.74	46.60	-4	2,202	-0.18%
2019/06/27	25	46.59	36	46.84	46.40	-11	2,238	-0.49%
2019/06/26	58	46.45	0	0.00	46.45	58	2,246	2.58%
2019/06/19	1	46.40	1	46.75	47.00	0	1,792	0.00%
2019/06/18	2	45.80	2	45.93	45.90	0	1,744	0.00%
2019/06/11	0	0.00	0.3	44.60	44.70	-0.3	1,839	-0.02%
2019/05/27	0	0.00	1	41.75	41.65	-1	2,088	-0.05%
2019/05/22	1	43.10	0	0.00	43.05	1	2,130	0.05%
2019/05/13	0	0.00	1	43.95	43.30	-1	2,163	-0.05%
2019/05/07	1	45.90	2	45.90	46.25	-1	2,215	-0.05%
2019/05/03	2	45.20	0	0.00	45.50	2	2,260	0.09%
2019/04/19	10	47.20	10	47.50	46.80	0	2,109	0.00%
2019/03/27	1	52.70	1	51.90	51.90	0	1,689	0.00%
2019/03/18	0	0.00	1	50.00	51.00	-1	1,657	-0.06%
2019/03/12	1	50.90	0	0.00	50.80	1	1,538	0.06%
2019/03/11	0	0.00	1	51.20	50.40	-1	1,524	-0.07%
2019/03/08	1	50.10	0	0.00	50.20	1	1,513	0.07%
2019/03/05	0	0.00	1	48.85	49.00	-1	1,440	-0.07%
2019/03/04	0	0.00	1	48.65	48.40	-1	1,388	-0.07%
2019/02/27	2	47.40	2	46.80	47.30	0	1,316	0.00%
2019/02/25	0	0.00	1	46.20	46.20	-1	1,259	-0.08%
2019/02/20	0	0.00	4	45.30	45.55	-4	1,202	-0.33%
2019/02/18	0	0.00	1	45.70	46.25	-1	1,184	-0.08%
2019/02/14	1	45.50	0	0.00	45.75	1	1,158	0.09%
2019/01/30	0	0.00	3	45.45	45.50	-3	1,049	-0.29%
2019/01/28	1	45.55	0	0.00	45.35	1	1,015	0.10%
2019/01/25	1	44.50	0	0.00	44.60	1	972	0.10%
2019/01/24	0	0.00	1	43.65	44.60	-1	949	-0.11%
2019/01/22	1	42.30	0	0.00	41.85	1	888	0.11%
2019/01/15	0	0.00	1	43.05	43.50	-1	939	-0.11%
2019/01/14	2	42.33	0	0.00	42.30	2	924	0.22%
2019/01/10	0	0.00	10	43.21	43.50	-10	933	-1.07%
2019/01/08	11	43.17	1	42.30	42.30	10	907	1.10%
2018/12/27	0	0.00	3	39.75	40.00	-3	914	-0.33%
2018/12/19	1	40.25	0	0.00	39.90	1	931	0.11%
2018/12/18	1	40.25	0	0.00	40.25	1	928	0.11%
2018/12/13	0	0.00	1	41.30	41.35	-1	918	-0.11%
2018/12/12	0	0.00	1	40.05	40.50	-1	889	-0.11%
2018/12/06	0	0.00	1	38.40	37.95	-1	900	-0.11%
2018/12/05	0	0.00	4	38.50	38.90	-4	897	-0.45%
2018/12/03	1	38.35	0	0.00	38.50	1	930	0.11%
2018/11/30	1	37.55	0	0.00	37.60	1	914	0.11%
2018/11/29	1	37.50	0	0.00	37.40	1	906	0.11%
2018/10/16	0	0.00	2	38.48	38.05	-2	1,118	-0.18%
2018/10/15	2	38.25	0	0.00	38.25	2	1,113	0.18%
2018/10/11	0	0.00	1	35.30	35.55	-1	1,093	-0.09%
2018/10/08	1	40.00	0	0.00	39.55	1	1,079	0.09%
2018/10/03	0	0.00	1	41.50	41.40	-1	1,095	-0.09%
2018/10/01	0	0.00	3	40.47	40.65	-3	1,098	-0.27%
2018/09/21	1	39.80	0	0.00	40.35	1	1,149	0.09%
2018/09/14	1	39.90	0	0.00	40.20	1	1,244	0.08%
2018/09/12	1	38.05	0	0.00	38.20	1	1,350	0.07%
2018/09/03	0	0.00	1	41.20	41.15	-1	1,572	-0.06%
2018/08/22	2	41.35	0	0.00	41.40	2	1,600	0.12%
2018/08/20	1	41.15	0	0.00	40.70	1	1,581	0.06%
2018/08/17	1	41.30	0	0.00	41.00	1	1,575	0.06%
2018/08/14	0	0.00	4	41.00	41.10	-4	1,567	-0.26%
2018/08/13	0	0.00	5	40.84	40.95	-5	1,560	-0.32%
2018/08/09	0	0.00	0.1	42.95	42.35	-0.1	1,535	-0.01%
2018/08/08	1	43.00	1	43.00	42.95	0	1,532	0.00%
2018/08/07	0	0.00	1	42.80	42.70	-1	1,532	-0.07%
2018/08/03	1	43.20	0	0.00	43.20	1	1,535	0.07%
2018/08/02	0	0.00	12	43.93	43.15	-12	1,549	-0.77%
2018/07/31	0	0.00	2	46.10	46.65	-2	1,494	-0.13%
2018/07/30	2	46.40	1	45.70	45.70	1	1,472	0.07%
2018/07/27	0	0.00	1	45.95	46.35	-1	1,470	-0.07%
2018/07/26	1	46.25	0	0.00	46.30	1	1,473	0.07%
2018/07/25	0	0.00	5	46.81	46.65	-5	1,476	-0.34%
2018/07/24	1	46.40	0	0.00	46.60	1	1,474	0.07%
2018/07/23	7	46.86	3	46.27	46.15	4	1,473	0.27%
2018/07/20	1	45.95	4	45.55	45.45	-3	1,439	-0.21%
2018/07/19	15	46.41	0	0.00	45.80	15	1,437	1.04%
2018/07/17	2	46.40	0	0.00	46.40	2	1,445	0.14%
2018/07/16	1	45.75	5	45.60	45.70	-4	1,429	-0.28%
2018/07/13	0	0.00	3	45.95	46.00	-3	1,419	-0.21%
2018/07/12	2	45.45	1	45.55	45.70	1	1,409	0.07%
2018/07/11	1	45.00	0	0.00	45.35	1	1,424	0.07%
2018/07/10	2	45.70	4	45.45	45.35	-2	1,451	-0.14%
2018/07/06	3	45.13	3	44.72	44.70	0	1,535	0.00%
2018/07/04	0	0.00	1	44.50	44.35	-1	1,575	-0.06%
2018/07/03	2	45.05	3	44.72	44.35	-1	1,599	-0.06%
2018/07/02	1	44.05	1	45.00	45.00	0	1,616	0.00%
2018/06/29	0	0.00	10	44.00	44.00	-10	1,617	-0.62%
2018/06/27	0	0.00	4	44.30	43.85	-4	1,587	-0.25%
2018/06/26	1	44.55	2	44.58	44.30	-1	1,643	-0.06%
2018/06/25	6	45.43	5	44.99	44.05	1	1,628	0.06%
2018/06/22	3	45.85	6	46.55	45.80	-3	1,590	-0.19%
2018/06/21	3	46.75	8	46.83	46.50	-5	1,552	-0.32%
2018/06/20	45	46.89	50	47.12	47.25	-5	1,475	-0.34%
2018/06/19	1	44.05	35	43.82	44.50	-34	1,248	-2.72%
2018/06/15	1	44.05	37	44.24	44.05	-36	1,259	-2.86%
2018/06/14	0	0.00	50	44.65	44.60	-50	1,253	-3.99%
2018/06/13	12	44.97	81	44.89	44.70	-69	1,274	-5.41%
2018/06/12	59	45.47	24	45.08	45.25	35	1,290	2.71%
2018/06/11	114	45.24	11	44.75	45.30	103	1,289	7.99%	大買/鉅額交易
2018/06/08	20	44.10	18	44.09	43.95	2	1,287	0.16%
2018/06/07	95	45.05	1	44.75	44.50	94	1,348	6.97%
2018/06/05	0	0.00	1	44.25	43.85	-1	1,382	-0.07%
2018/06/04	0	0.00	9	44.59	44.25	-9	1,383	-0.65%
2018/06/01	3	43.72	25	43.79	43.90	-22	1,369	-1.61%
2018/05/31	0	0.00	10	43.23	43.30	-10	1,347	-0.74%
2018/05/30	0	0.00	17	42.69	42.60	-17	1,348	-1.26%
2018/05/29	0	0.00	10	42.95	42.50	-10	1,352	-0.74%
2018/05/28	0	0.00	10	42.85	42.80	-10	1,355	-0.74%
2018/05/24	6	42.30	0	0.00	42.40	6	1,366	0.44%
2018/05/23	18	42.48	0	0.00	42.40	18	1,376	1.31%
2018/05/22	4.1	42.78	13	43.36	42.90	-8.9	1,380	-0.64%
2018/05/18	3	42.10	3	42.65	42.55	0	1,387	0.00%
2018/05/17	15	42.13	0	0.00	42.30	15	1,413	1.06%
2018/05/16	36	42.44	0	0.00	42.45	36	1,406	2.56%
2018/05/15	10	42.81	0	0.00	42.80	10	1,423	0.70%
2018/05/11	4	43.13	3	43.90	43.50	1	1,493	0.07%
2018/05/10	1	42.70	6	42.63	43.60	-5	1,492	-0.34%
2018/05/09	0	0.00	3	42.10	42.10	-3	1,473	-0.20%
2018/05/07	2	41.55	3	41.60	41.60	-1	1,536	-0.07%
2018/05/04	4	41.70	0	0.00	41.80	4	1,532	0.26%
2018/05/03	9	41.90	3	42.20	41.90	6	1,535	0.39%
2018/04/24	5	42.57	0	0.00	42.55	5	1,702	0.29%
2018/04/20	0	0.00	2	44.35	44.20	-2	1,726	-0.12%
2018/04/18	1	44.10	0	0.00	44.05	1	1,813	0.06%
2018/04/17	2	44.00	0	0.00	44.00	2	1,834	0.11%
2018/04/16	0	0.00	6	45.10	45.10	-6	1,849	-0.32%
2018/04/12	0	0.00	8	45.13	45.30	-8	1,958	-0.41%
2018/04/10	0	0.00	8	44.24	44.25	-8	2,091	-0.38%
2018/04/09	0	0.00	11	44.05	44.10	-11	2,336	-0.47%
2018/04/03	0	0.00	7	43.89	43.80	-7	2,382	-0.29%
2018/04/02	1	43.45	2	43.15	43.40	-1	2,371	-0.04%
2018/03/30	6	42.08	0	0.00	42.50	6	2,413	0.25%
2018/03/29	2	42.00	0	0.00	41.85	2	2,444	0.08%
2018/03/28	1	43.20	0	0.00	43.20	1	2,403	0.04%
2018/03/26	4	43.23	0	0.00	43.20	4	2,570	0.16%
2018/03/22	1	44.05	4	44.24	44.00	-3	2,674	-0.11%
2018/03/20	0	0.00	18	43.90	44.00	-18	2,743	-0.66%
2018/03/19	1	43.70	0	0.00	44.00	1	2,821	0.04%
2018/03/16	0	0.00	4	43.80	43.35	-4	2,842	-0.14%
2018/03/15	3	43.70	0	0.00	43.45	3	2,841	0.11%
2018/03/12	3	44.55	68	43.77	44.55	-65	2,938	-2.21%
2018/03/08	2	42.30	0	0.00	42.30	2	2,916	0.07%
2018/03/07	0	0.00	7	42.75	42.40	-7	2,916	-0.24%
2018/03/05	12	42.30	24	42.24	42.00	-12	2,944	-0.41%
2018/03/02	2	42.65	10	42.70	42.80	-8	2,955	-0.27%
2018/03/01	0	0.00	1	42.70	43.10	-1	3,023	-0.03%
2018/02/27	0	0.00	7	42.93	43.00	-7	3,036	-0.23%
2018/02/26	17	43.47	1	43.40	43.40	16	3,039	0.53%
2018/02/23	18	42.68	0	0.00	42.90	18	3,068	0.59%
2018/02/22	13	42.58	0	0.00	42.50	13	3,094	0.42%
2018/02/09	0	0.00	5	41.90	42.50	-5	3,089	-0.16%
2018/02/07	0	0.00	3	42.80	42.30	-3	3,068	-0.10%
2018/02/06	3	40.20	49	40.27	40.90	-46	3,052	-1.51%
2018/02/05	0	0.00	23	42.42	42.40	-23	3,010	-0.76%
2018/02/02	1	42.85	0	0.00	42.85	1	3,016	0.03%
2018/01/31	29	42.24	55	43.21	43.45	-26	3,021	-0.86%
2018/01/30	21	42.87	6	42.56	42.50	15	2,975	0.50%
2018/01/26	26	43.09	2	43.05	43.05	24	2,959	0.81%
2018/01/25	6	43.33	0	0.00	43.30	6	2,965	0.20%
2018/01/24	0	0.00	3	44.05	43.60	-3	2,961	-0.10%
2018/01/23	15	43.24	1	43.30	43.30	14	2,945	0.48%
2018/01/22	0	0.00	5	43.95	43.70	-5	2,924	-0.17%
2018/01/19	1	44.55	4	44.34	44.10	-3	2,918	-0.10%
2018/01/18	15	43.26	15	43.79	43.80	0	2,837	0.00%
2018/01/17	0	0.00	9	43.67	43.55	-9	2,818	-0.32%
2018/01/16	0	0.00	3	43.60	43.35	-3	2,812	-0.11%
2018/01/15	10	43.03	0	0.00	43.00	10	2,796	0.36%
2018/01/12	3	43.75	33	44.03	43.75	-30	2,775	-1.08%
2018/01/11	9	42.66	3	42.95	42.95	6	2,756	0.22%
2018/01/10	76	43.19	0	0.00	43.15	76	2,738	2.77%
2018/01/09	28	43.97	1	44.00	44.00	27	2,712	1.00%
2018/01/08	54	45.57	13	46.10	44.65	41	2,675	1.53%
2018/01/05	25	47.41	6	47.61	47.15	19	2,575	0.74%
2018/01/04	12	48.23	30	48.34	48.50	-18	2,501	-0.72%
2018/01/03	12	47.14	13	47.20	48.60	-1	2,395	-0.04%
2018/01/02	22	45.28	16	45.38	45.00	6	2,162	0.28%