神基 (3005)-台新-新莊券商分點個股進出

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
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,026張
產業
上市電腦週邊類股
648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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/11/20	25	102.60	1	102.50	103.00	24	2,425	0.99%
2024/11/18	53	105.60	0	0.00	105.50	53	2,387	2.22%
2024/11/15	0.1	113.00	0	0.00	113.00	0.1	2,288	0.00%
2024/11/13	1	114.00	0	0.00	114.50	1	2,375	0.04%
2024/11/12	0	0.00	1	114.50	114.50	-1	2,399	-0.04%
2024/11/11	4	118.63	3	118.00	117.50	1	2,401	0.04%
2024/11/08	4.3	116.44	0	0.00	114.50	4.3	2,352	0.18%
2024/11/07	0	0.00	2	117.75	117.50	-2	2,347	-0.09%
2024/11/06	1	116.50	0	0.00	117.50	1	2,326	0.04%
2024/11/05	0	0.00	3	113.00	114.00	-3	2,279	-0.13%
2024/11/04	3	113.00	3	112.50	112.50	0	2,340	0.00%
2024/10/30	0	0.00	2.2	111.97	111.50	-2.2	2,458	-0.09%
2024/10/29	2.1	110.05	1.1	110.50	110.00	1.1	2,471	0.04%
2024/10/28	2	113.00	1	113.00	113.00	1	2,502	0.04%
2024/10/25	0.1	111.50	0	0.00	113.00	0.1	2,567	0.00%
2024/10/23	0	0.00	4	112.63	112.50	-4	2,640	-0.15%
2024/10/18	1.1	110.95	0	0.00	110.00	1.1	2,822	0.04%
2024/10/17	3	113.49	0	0.00	111.50	3	2,830	0.11%
2024/10/16	0	0.00	0.7	111.50	112.00	-0.7	2,859	-0.02%
2024/10/11	0.1	112.00	0	0.00	111.50	0.1	2,929	0.00%
2024/10/09	6	113.33	1	111.50	111.00	5	2,961	0.17%
2024/10/08	1	114.50	1	113.50	114.00	0	2,971	0.00%
2024/10/07	0	0.00	13	113.00	114.00	-13	3,083	-0.42%
2024/10/04	0	0.00	1	112.00	111.50	-1	3,175	-0.03%
2024/10/01	0	0.00	5	111.00	112.00	-5	3,290	-0.15%
2024/09/30	2	111.50	0	0.00	111.50	2	3,544	0.06%
2024/09/26	4	113.75	5	113.80	112.00	-1	4,506	-0.02%
2024/09/24	1	108.00	0	0.00	107.50	1	4,682	0.02%
2024/09/20	1	108.50	0	0.00	107.50	1	4,722	0.02%
2024/09/18	1	109.00	1	108.00	108.00	0	4,911	0.00%
2024/09/16	4	109.25	1	110.50	109.00	3	5,123	0.06%
2024/09/13	1	108.50	0	0.00	109.00	1	5,203	0.02%
2024/09/12	1	107.00	0	0.00	108.00	1	5,291	0.02%
2024/09/11	0.2	106.00	0	0.00	105.00	0.2	5,369	0.00%
2024/09/10	2	108.00	0	0.00	106.50	2	5,531	0.04%
2024/09/06	2	109.50	1	110.00	109.50	1	5,633	0.02%
2024/09/05	3	110.50	3	111.00	110.50	0	5,727	0.00%
2024/09/04	0.3	110.44	9	110.61	109.50	-8.7	5,916	-0.15%
2024/08/30	0.2	113.00	0.2	113.00	113.00	0	6,311	0.00%
2024/08/29	0	0.00	1	113.00	113.50	-1	6,464	-0.02%
2024/08/26	2	113.50	2	111.00	111.00	0	6,877	0.00%
2024/08/22	6	112.92	7	112.50	112.50	-1	7,146	-0.01%
2024/08/16	3	112.00	3	110.50	110.00	0	7,864	0.00%
2024/08/15	0	0.00	3	109.50	111.50	-3	8,390	-0.04%
2024/08/14	8	107.50	5	107.50	107.50	3	8,635	0.03%
2024/08/13	0	0.00	1	105.00	105.50	-1	8,711	-0.01%
2024/08/08	0	0.00	1	100.00	99.10	-1	8,910	-0.01%
2024/08/07	10	100.14	12	100.54	101.00	-2	9,017	-0.02%
2024/08/06	3.1	98.91	0	0.00	96.00	3.1	9,026	0.03%
2024/08/05	8	97.23	11	96.94	96.50	-3	9,020	-0.03%
2024/08/01	0	0.00	3	106.50	106.50	-3	9,018	-0.03%
2024/07/31	1	102.00	1	101.50	102.50	0	9,062	0.00%
2024/07/30	3.1	100.02	2	100.50	102.00	1.1	9,056	0.01%
2024/07/29	4	102.88	1	104.50	102.50	3	9,060	0.03%
2024/07/23	7.1	108.70	2	107.75	108.00	5.1	9,095	0.06%
2024/07/22	2	106.75	3	106.17	108.50	-1	9,068	-0.01%
2024/07/19	3.1	108.84	5	109.70	108.50	-2	9,035	-0.02%
2024/07/18	0	0.00	1	110.00	111.00	-1	9,087	-0.01%
2024/07/16	1	113.00	1	112.00	113.00	0	9,187	0.00%
2024/07/15	0	0.00	3	110.50	111.50	-3	9,306	-0.03%
2024/07/12	1	112.00	1	111.00	111.00	0	9,380	0.00%
2024/07/11	1	112.00	2	111.00	111.00	-1	9,485	-0.01%
2024/07/09	1	112.00	2	110.75	112.00	-1	9,738	-0.01%
2024/07/08	3	114.33	0	0.00	114.00	3	9,710	0.03%
2024/07/05	7	118.00	11.2	117.48	117.00	-4.2	9,700	-0.04%
2024/07/04	11	119.09	108	120.36	121.00	-97	9,712	-1.00%	大賣/
2024/07/03	120	117.45	21.3	120.19	115.50	98.8	9,554	1.03%	大買/
2024/07/02	5.2	123.31	267.2	122.55	125.50	-262	9,193	-2.85%	大賣/鉅額交易
2024/07/01	2	113.00	0	0.00	115.00	2	8,751	0.02%
2024/06/28	5	115.60	2	115.00	114.00	3	8,650	0.03%
2024/06/27	2	115.25	0	0.00	115.00	2	8,680	0.02%
2024/06/26	1	118.00	2	117.75	117.50	-1	8,986	-0.01%
2024/06/25	4	115.25	2.1	116.00	117.00	1.9	9,453	0.02%
2024/06/24	4	120.13	2.1	119.02	118.00	1.9	9,843	0.02%
2024/06/21	5.3	120.73	107	120.28	120.50	-101.8	10,070	-1.01%	大賣/鉅額交易
2024/06/20	1	118.50	2	118.50	118.00	-1	10,208	-0.01%
2024/06/19	2	117.50	1	116.50	116.50	1	10,519	0.01%
2024/06/18	2	118.25	3	117.33	117.50	-1	11,408	-0.01%
2024/06/17	3	117.83	4	118.00	117.50	-1	12,371	-0.01%
2024/06/14	9	113.50	9	113.72	114.00	0	12,934	0.00%
2024/06/13	1.3	110.46	1	113.00	113.00	0.3	13,140	0.00%
2024/06/07	0.1	110.50	15	111.00	112.50	-15	14,322	-0.10%
2024/06/06	1.2	111.11	0	0.00	111.00	1.2	14,444	0.01%
2024/06/05	3	113.50	0	0.00	113.50	3	14,360	0.02%
2024/06/04	2.1	114.98	1	116.50	115.50	1.1	14,511	0.01%
2024/06/03	1.1	113.95	1	114.50	115.00	0.1	14,877	0.00%
2024/05/31	0	0.00	7	114.00	114.00	-7	15,084	-0.05%
2024/05/30	2	112.00	2	113.00	112.50	0	15,248	0.00%
2024/05/29	4	113.88	3	116.00	114.00	1	15,642	0.01%
2024/05/28	11.1	115.26	2.2	114.86	113.50	8.9	15,975	0.06%
2024/05/27	0	0.00	1	114.50	113.50	-1	16,096	-0.01%
2024/05/24	13	113.08	6	113.17	113.00	7	16,446	0.04%
2024/05/23	3	114.83	7.2	115.61	114.50	-4.2	16,604	-0.03%
2024/05/22	6.1	115.92	79	115.44	116.50	-72.9	16,616	-0.44%
2024/05/21	89.3	116.75	27	114.78	116.50	62.3	16,733	0.37%
2024/05/20	3	107.50	4	107.25	107.50	-1	16,742	-0.01%
2024/05/17	4.1	105.38	2	104.75	104.00	2.1	16,681	0.01%
2024/05/16	290.1	105.98	1.2	105.50	105.50	288.9	16,656	1.73%	大買/鉅額交易
2024/05/15	5	107.30	1	108.50	106.50	4	16,649	0.02%
2024/05/14	10	107.15	1	109.00	107.50	9	16,665	0.05%
2024/05/13	2.1	108.90	3	107.00	106.50	-0.9	16,533	-0.01%
2024/05/10	109	103.69	3	104.00	103.50	106	16,415	0.65%	大買/鉅額交易
2024/05/09	12	103.75	2	106.25	104.00	10	16,407	0.06%
2024/05/08	0	0.00	8	104.38	104.50	-8	16,431	-0.05%
2024/05/07	21	102.74	1	103.00	104.00	20	16,479	0.12%
2024/05/06	11.2	104.67	0	0.00	104.50	11.2	16,440	0.07%
2024/05/03	5.1	106.40	0.5	106.72	105.50	4.6	16,619	0.03%
2024/05/02	0.3	107.70	0	0.00	107.50	0.3	16,796	0.00%
2024/04/30	30	105.33	0	0.00	105.00	30	16,892	0.18%
2024/04/29	0	0.00	2	108.00	107.00	-2	16,902	-0.01%
2024/04/26	1	107.00	0.1	108.00	106.50	0.9	16,917	0.01%
2024/04/25	6.1	107.28	0	0.00	107.00	6.1	16,898	0.04%
2024/04/24	0	0.00	1	107.00	107.50	-1	16,856	-0.01%
2024/04/23	6	104.83	1	105.00	104.50	5	16,782	0.03%
2024/04/22	1	106.50	0	0.00	105.00	1	16,749	0.01%
2024/04/19	2	105.75	7	105.29	107.00	-5	16,686	-0.03%
2024/04/18	9.1	109.56	6	109.25	108.50	3.1	16,566	0.02%
2024/04/17	11	111.45	10	112.75	111.00	1	16,499	0.01%
2024/04/16	0.1	111.29	3.4	111.10	110.00	-3.3	16,399	-0.02%
2024/04/15	6.1	115.91	4.3	117.33	115.00	1.8	16,239	0.01%
2024/04/12	5.1	118.51	1	119.00	119.00	4.1	16,132	0.03%
2024/04/11	12.3	120.68	8	121.06	119.50	4.3	16,059	0.03%
2024/04/10	3.1	120.35	0	0.00	120.00	3.1	15,977	0.02%
2024/04/09	0	122.50	0.2	123.50	122.00	-0.2	15,915	0.00%
2024/04/08	5.2	124.20	2	125.00	124.00	3.2	15,937	0.02%
2024/04/03	2	126.00	3	126.50	126.00	-1	15,986	-0.01%
2024/04/02	1	130.00	20.8	128.04	128.50	-19.8	15,932	-0.12%
2024/04/01	5.1	127.80	30.1	127.52	128.50	-25	15,905	-0.16%
2024/03/29	15.1	128.50	43.2	128.89	127.50	-28.1	15,772	-0.18%
2024/03/28	32.1	138.65	27.4	142.31	133.00	4.7	15,617	0.03%
2024/03/27	35.8	149.54	19.6	149.77	149.50	16.3	15,297	0.11%
2024/03/26	13	146.15	13	146.50	146.00	0	15,052	0.00%
2024/03/25	17.3	145.81	11.5	148.35	144.00	5.8	14,951	0.04%
2024/03/22	31.7	146.38	6.1	146.08	145.50	25.6	14,884	0.17%
2024/03/21	63.1	152.12	26.2	152.83	150.00	36.9	14,746	0.25%
2024/03/20	40.3	149.53	53.2	150.20	155.50	-12.9	14,312	-0.09%
2024/03/19	57.5	137.85	31.1	137.57	141.50	26.5	13,880	0.19%
2024/03/18	20.2	130.98	14	129.32	130.50	6.2	13,395	0.05%
2024/03/15	23.5	131.35	11	130.92	130.00	12.5	13,279	0.09%
2024/03/14	24.5	135.78	71.2	132.84	132.00	-46.7	13,051	-0.36%
2024/03/13	23.2	133.80	39.1	133.74	134.00	-15.9	12,566	-0.13%
2024/03/12	59	127.55	8	127.06	128.00	51	11,999	0.43%
2024/03/11	1.2	120.17	0	0.00	120.00	1.2	11,833	0.01%
2024/03/08	27	124.14	21.2	120.09	120.00	5.8	11,906	0.05%
2024/03/07	39.2	131.34	15.1	131.26	124.50	24.1	11,870	0.20%
2024/03/06	13.1	127.59	20.2	128.44	128.50	-7.1	11,531	-0.06%
2024/03/05	18.1	123.59	15	122.30	125.50	3.1	11,348	0.03%
2024/03/04	24.3	123.18	67	123.51	122.00	-42.7	11,238	-0.38%
2024/03/01	61.1	130.28	24	128.25	131.00	37.1	10,833	0.34%
2024/02/29	5	120.30	2.2	119.59	119.50	2.8	10,466	0.03%
2024/02/27	33.2	125.66	38	124.87	122.00	-4.8	10,325	-0.05%
2024/02/26	14	122.04	3.1	120.38	121.50	11	10,042	0.11%
2024/02/23	12	116.88	5.3	115.14	114.00	6.7	10,125	0.07%
2024/02/22	15.2	121.74	19	123.76	119.00	-3.9	10,401	-0.04%
2024/02/21	35	118.66	33	119.10	118.50	2	10,311	0.02%
2024/02/20	6	114.25	6	114.33	117.00	0	10,033	0.00%
2024/02/19	1.2	107.13	1.1	107.00	106.50	0.1	9,819	0.00%
2024/02/16	0	0.00	2	104.75	104.50	-2	9,769	-0.02%
2024/02/15	3	104.50	8	105.88	103.50	-5	9,784	-0.05%
2024/02/02	1	103.50	0	0.00	104.00	1	9,743	0.01%
2024/01/31	5.1	104.10	1	103.00	103.00	4.1	9,856	0.04%
2024/01/30	12.1	105.29	7	104.00	104.00	5.1	9,786	0.05%
2024/01/29	7	107.21	8.2	106.46	107.50	-1.2	9,711	-0.01%
2024/01/26	6.4	106.89	3.1	105.98	105.00	3.3	9,693	0.03%
2024/01/25	3	111.50	8.1	109.46	113.00	-5.1	9,469	-0.05%
2024/01/24	5.1	110.76	8	108.25	107.00	-2.9	9,248	-0.03%
2024/01/23	3	104.50	2	105.00	104.00	1	9,088	0.01%
2024/01/22	0	0.00	0.2	106.50	109.00	-0.2	9,047	0.00%
2024/01/19	1	105.00	1	106.00	105.00	0	8,987	0.00%
2024/01/18	2	104.75	2	104.50	104.50	0	8,981	0.00%
2024/01/17	2.2	105.73	2.5	105.00	105.00	-0.3	8,979	0.00%
2024/01/16	1	107.00	2.1	106.50	106.50	-1.1	8,985	-0.01%
2024/01/15	0.1	104.00	1	107.00	106.50	-0.9	8,975	-0.01%
2024/01/12	1	104.50	4	102.63	102.50	-3	8,993	-0.03%
2024/01/11	2	104.00	5.2	105.10	105.00	-3.2	9,000	-0.04%
2024/01/10	1	104.50	1	104.50	104.50	0	8,993	0.00%
2024/01/09	1.1	102.59	1	104.00	103.50	0.1	8,963	0.00%
2024/01/08	1.1	104.00	1	103.99	103.50	0.1	8,952	0.00%
2024/01/05	1	103.50	2	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	2	105.75	1.2	105.42	104.00	0.8	9,035	0.01%
2024/01/02	9	110.00	7	108.64	108.00	2	8,990	0.02%
2023/12/29	3.2	109.16	6.1	109.06	111.00	-2.9	8,885	-0.03%
2023/12/28	2.1	105.74	1	106.00	106.00	1.1	8,803	0.01%
2023/12/27	3	106.33	0.2	106.00	105.50	2.8	8,817	0.03%
2023/12/26	6.2	107.17	4.2	107.43	107.00	2	8,821	0.02%
2023/12/25	10	108.90	6.1	110.28	106.00	3.9	8,792	0.04%
2023/12/22	3.1	105.13	9	106.94	109.00	-5.9	8,610	-0.07%
2023/12/21	3.1	102.68	1	102.50	102.50	2.1	8,443	0.02%
2023/12/20	2	106.00	1	106.00	106.00	1	8,182	0.01%
2023/12/19	2	105.25	0.2	105.25	106.00	1.8	7,969	0.02%
2023/12/18	2.2	108.43	0	0.00	107.00	2.2	7,753	0.03%
2023/12/15	10.9	110.41	4.1	110.38	108.50	6.8	7,719	0.09%
2023/12/14	18.2	113.28	25	113.14	112.50	-6.8	7,523	-0.09%
2023/12/13	1.1	106.05	3	106.33	106.00	-1.9	7,045	-0.03%
2023/12/12	2	100.50	8	104.13	104.50	-6	6,845	-0.09%
2023/12/11	2	102.50	1.1	103.00	103.00	0.9	6,866	0.01%
2023/12/08	7	103.64	30	105.00	103.00	-23	7,036	-0.33%
2023/12/07	3	104.33	2	104.25	103.50	1	6,992	0.01%
2023/12/06	0	0.00	4	103.00	102.00	-4	6,897	-0.06%
2023/12/05	22	100.77	20	101.50	100.50	2	6,825	0.03%
2023/12/04	33	104.53	1	102.50	103.50	32	6,741	0.48%
2023/12/01	2	104.00	6.1	103.69	105.00	-4.1	6,483	-0.06%
2023/11/30	1	103.50	1	103.50	101.50	0	6,301	0.00%
2023/11/29	9.1	102.90	0.5	104.00	103.00	8.6	6,129	0.14%
2023/11/28	4	99.60	2	99.60	99.20	2	5,969	0.03%
2023/11/27	2	97.80	3	98.30	97.60	-1	5,875	-0.02%
2023/11/24	3	103.67	1	102.00	102.00	2	5,748	0.03%
2023/11/22	9	107.33	9	106.33	109.00	0	5,452	0.00%
2023/11/21	5	102.30	6	103.58	109.00	-1	5,076	-0.02%
2023/11/20	5	94.60	7	95.51	99.50	-2	4,586	-0.04%
2023/11/17	6	85.47	17	85.11	90.50	-11	4,285	-0.26%
2023/11/16	15	82.30	4	81.35	82.30	11	4,031	0.27%
2023/11/15	4	80.30	7	80.90	80.70	-3	4,037	-0.07%
2023/11/14	8	80.79	37	81.25	80.80	-29	4,088	-0.71%
2023/11/13	16	80.58	1	80.60	80.60	15	4,079	0.37%
2023/11/10	1	79.40	0	0.00	79.50	1	4,111	0.02%
2023/11/09	2	79.70	0	0.00	79.90	2	4,125	0.05%
2023/11/08	18	80.56	1	80.80	80.80	17	4,094	0.42%
2023/11/07	1	77.00	1	78.00	77.70	0	4,017	0.00%
2023/11/06	3	76.13	1	76.70	76.60	2	4,014	0.05%
2023/11/03	0	0.00	4	75.30	75.70	-4	3,997	-0.10%
2023/11/01	1	72.40	1	72.80	72.80	0	3,983	0.00%
2023/10/31	0	0.00	7	72.91	72.30	-7	4,058	-0.17%
2023/10/30	2	74.40	1	75.20	74.40	1	4,071	0.02%
2023/10/26	2	73.45	0	0.00	73.00	2	4,181	0.05%
2023/10/25	2	75.00	0	0.00	74.20	2	4,188	0.05%
2023/10/24	0	0.00	0.5	74.88	75.10	-0.5	4,197	-0.01%
2023/10/20	3.5	74.49	0	0.00	73.80	3.5	4,202	0.08%
2023/10/19	1	74.50	0	0.00	77.50	1	4,170	0.02%
2023/10/18	2	75.10	0	0.00	74.50	2	4,159	0.05%
2023/10/17	1	76.80	1	76.20	76.40	0	4,178	0.00%
2023/10/16	0	0.00	1	76.90	76.60	-1	4,223	-0.02%
2023/10/13	1	79.90	0	0.00	79.00	1	4,341	0.02%
2023/10/11	0	0.00	1	77.20	77.60	-1	4,504	-0.02%
2023/10/05	0	0.00	1	78.60	78.60	-1	4,558	-0.02%
2023/10/04	1	79.80	1	81.20	79.50	0	4,587	0.00%
2023/10/03	3	81.07	2	80.60	80.30	1	4,565	0.02%
2023/09/28	1	77.00	7	77.63	77.60	-6	4,541	-0.13%
2023/09/27	7	75.71	9	75.80	76.10	-2	4,544	-0.04%
2023/09/26	3	78.47	3	76.97	76.10	0	4,556	0.00%
2023/09/25	3	77.90	3	77.70	77.60	0	4,574	0.00%
2023/09/22	1	77.60	0.1	77.70	77.90	0.9	4,706	0.02%
2023/09/21	3	77.07	22	77.99	76.70	-19	4,949	-0.38%
2023/09/20	33	79.90	23	80.90	79.80	10	4,966	0.20%
2023/09/19	9.1	80.83	20	80.46	80.80	-10.9	4,781	-0.23%
2023/09/18	10	77.73	8	78.26	77.20	2	4,470	0.04%
2023/09/15	0	0.00	5	75.02	75.50	-5	4,358	-0.11%
2023/09/14	4	76.18	11	75.89	75.00	-7	4,396	-0.16%
2023/09/13	4	76.75	15	75.57	77.90	-11	4,267	-0.26%
2023/09/12	1	72.00	8	72.19	72.30	-7	4,096	-0.17%
2023/09/11	3	70.17	0	0.00	70.00	3	4,151	0.07%
2023/09/07	13	72.31	0	0.00	71.80	13	4,217	0.31%
2023/09/04	1	70.30	0.2	70.10	70.00	0.9	4,279	0.02%
2023/09/01	0	0.00	1	70.70	70.80	-1	4,381	-0.02%
2023/08/31	0	0.00	2	68.90	70.40	-2	4,419	-0.05%
2023/08/25	11	70.17	0	0.00	70.30	11	4,743	0.23%
2023/08/23	3	70.16	3	69.97	69.70	0	4,860	0.00%
2023/08/18	14	70.23	1	70.00	70.20	13	5,043	0.26%
2023/08/17	16	69.45	1	69.50	69.80	15	5,070	0.30%
2023/08/16	1	66.60	13	67.33	68.40	-12	5,179	-0.23%
2023/08/15	0	0.00	27	65.97	66.40	-27	5,228	-0.52%
2023/08/14	17	65.66	0	0.00	65.30	17	5,378	0.32%
2023/08/09	0	0.00	10	65.60	65.90	-10	5,571	-0.18%
2023/08/08	11	65.28	0	0.00	65.90	11	5,619	0.20%
2023/08/07	0	0.00	12	65.83	66.00	-12	5,665	-0.21%
2023/08/04	40	63.36	41	64.11	64.20	-1	5,735	-0.02%
2023/08/02	31	65.49	20	66.80	65.60	11	5,875	0.19%
2023/08/01	11	66.10	0	0.00	66.20	11	6,035	0.18%
2023/07/31	0	0.00	10	67.90	67.70	-10	6,239	-0.16%
2023/07/26	1	67.90	0	0.00	68.00	1	6,442	0.02%
2023/07/20	2	68.80	1	68.40	68.40	1	6,591	0.02%
2023/07/19	1.2	70.21	0	0.00	69.40	1.2	6,608	0.02%
2023/07/18	1	69.50	1	69.30	70.30	0	6,643	0.00%
2023/07/17	110	71.78	102	72.04	72.50	8	6,601	0.12%	大買/大賣/
2023/07/14	0	0.00	1	67.40	68.00	-1	6,624	-0.02%
2023/07/13	1	68.50	1.3	67.43	67.20	-0.3	6,684	0.00%
2023/07/12	2	66.25	2.2	66.51	66.10	-0.2	6,748	0.00%
2023/07/10	3	65.50	0	0.00	65.10	3	6,785	0.04%
2023/07/07	1	66.10	2	67.60	66.10	-1	6,849	-0.01%
2023/07/06	3	68.33	0	0.00	68.00	3	6,900	0.04%
2023/06/30	1	66.50	15	67.03	66.90	-14	6,965	-0.20%
2023/06/29	17.3	65.37	2.2	66.34	66.30	15.1	6,907	0.22%
2023/06/27	0	0.00	1	71.30	71.10	-1	6,723	-0.01%
2023/06/26	0.2	71.20	0	0.00	71.00	0.2	6,769	0.00%
2023/06/19	0	0.00	5	71.00	70.30	-5	6,905	-0.07%
2023/06/16	1	71.50	0	0.00	71.50	1	6,935	0.01%
2023/06/15	1	73.40	1.2	74.38	73.20	-0.2	6,930	0.00%
2023/06/14	0	0.00	1	72.80	72.80	-1	6,841	-0.01%
2023/06/13	5	71.50	5	72.40	71.90	0	6,851	0.00%
2023/06/12	2	70.25	1	70.70	70.40	1	6,825	0.01%
2023/06/09	1	71.10	0	0.00	71.20	1	6,808	0.01%
2023/06/08	1	71.10	3	70.93	70.80	-2	6,819	-0.03%
2023/06/07	3	70.20	0.2	70.40	70.50	2.9	6,845	0.04%
2023/06/06	15	71.90	15	71.60	72.00	0	6,872	0.00%
2023/06/05	1	71.80	6	71.27	71.00	-5	6,907	-0.07%
2023/06/02	11	71.75	11	73.05	72.40	0	6,955	0.00%
2023/06/01	4	70.65	14	69.99	70.80	-10	6,924	-0.14%
2023/05/31	0	0.00	1	68.60	69.20	-1	6,913	-0.01%
2023/05/30	7.2	67.88	0	0.00	67.40	7.2	6,874	0.10%
2023/05/29	3	69.00	3	69.60	69.40	0	6,903	0.00%
2023/05/26	1	67.90	0	0.00	67.40	1	6,829	0.01%
2023/05/25	5	67.82	0	0.00	67.40	5	6,777	0.07%
2023/05/24	4	68.20	0	0.00	68.50	4	6,676	0.06%
2023/05/23	1	66.10	6	67.52	67.50	-5	6,520	-0.08%
2023/05/22	1	67.50	0	67.00	66.60	1	6,418	0.02%
2023/05/18	0	0.00	12.1	64.45	64.50	-12.1	6,154	-0.20%
2023/05/17	3	62.53	1	63.00	62.80	2	5,962	0.03%
2023/05/15	0	0.00	5	61.08	60.80	-5	5,731	-0.09%
2023/05/12	0	0.00	4	61.55	61.60	-4	5,693	-0.07%
2023/05/11	0	0.00	2.3	61.41	60.60	-2.3	5,642	-0.04%
2023/05/10	1	60.60	1	61.30	61.20	0	5,586	0.00%
2023/05/09	4	60.95	11.3	61.66	60.60	-7.3	5,493	-0.13%
2023/05/08	2	61.95	2	61.40	61.60	0	5,269	0.00%
2023/05/05	13	62.44	1	62.80	62.90	12	5,077	0.24%
2023/05/04	24.1	61.87	13	61.40	61.20	11.1	4,812	0.23%
2023/05/03	16	59.89	20	60.29	59.80	-4	4,645	-0.09%
2023/05/02	3	59.50	1	59.50	59.50	2	4,548	0.04%
2023/04/28	0	0.00	0.2	57.80	58.80	-0.2	4,488	0.00%
2023/04/26	1	56.60	0	0.00	56.60	1	4,369	0.02%
2023/04/25	2	57.55	2	57.50	57.10	0	4,315	0.00%
2023/04/24	9	58.43	1	58.50	59.40	8	4,199	0.19%
2023/04/21	2	57.95	4	58.00	57.90	-2	4,125	-0.05%
2023/04/20	5	59.86	1	59.20	59.20	4	4,020	0.10%
2023/04/19	5	61.12	21	60.40	61.50	-16	3,911	-0.41%
2023/04/18	0	0.00	5	58.96	58.90	-5	3,651	-0.14%
2023/04/17	3	58.07	7	58.67	58.50	-4	3,550	-0.11%
2023/04/14	1	57.20	0	0.00	57.10	1	3,370	0.03%
2023/04/13	5.3	57.12	2	57.10	57.00	3.3	3,296	0.10%
2023/04/12	10	57.77	2	57.80	57.60	8	3,216	0.25%
2023/04/11	2	56.75	32	56.56	57.00	-30	3,100	-0.97%
2023/04/10	0	0.00	1	55.70	55.70	-1	2,978	-0.03%
2023/04/07	1	55.80	2	55.60	55.60	-1	2,921	-0.03%
2023/04/06	1	53.50	0	0.00	54.70	1	2,830	0.04%
2023/03/31	0	0.00	1	53.50	53.50	-1	2,787	-0.04%
2023/03/30	20	53.40	19	54.27	54.70	1	2,699	0.04%
2023/03/29	1	52.90	0	0.00	53.20	1	2,593	0.04%
2023/03/27	1	56.00	10	56.00	56.00	-9	2,421	-0.37%
2023/03/24	7	56.86	2	56.90	56.80	5	2,335	0.21%
2023/03/23	0	0.00	2	55.80	56.40	-2	2,203	-0.09%
2023/03/22	1	55.70	0	0.00	55.50	1	2,139	0.05%
2023/03/21	3	55.27	0	0.00	55.30	3	2,067	0.15%
2023/03/17	4	56.53	0	0.00	56.10	4	1,931	0.21%
2023/03/16	1	56.50	0	0.00	56.60	1	1,906	0.05%
2023/03/15	1	57.00	1	56.50	56.50	0	1,866	0.00%
2023/03/13	2.1	56.90	2	56.75	56.80	0.1	1,792	0.01%
2023/03/09	13	57.03	12	58.27	57.20	1	1,676	0.06%
2023/03/08	2	57.60	1	57.80	58.00	1	1,543	0.06%
2023/03/07	1	56.70	10	56.20	56.60	-9	1,438	-0.63%
2023/03/06	1	54.70	0	0.00	55.10	1	1,314	0.08%
2023/03/03	2	54.50	20	53.87	54.40	-18	1,235	-1.46%
2023/03/01	1	51.50	8	51.26	51.70	-7	1,095	-0.64%
2023/02/24	3	49.10	0.2	49.00	49.20	2.8	988	0.29%
2023/02/23	4	48.53	1	48.60	48.55	3	970	0.31%
2023/02/21	0	0.00	1	47.65	47.70	-1	979	-0.10%
2023/02/20	0	0.00	1	47.50	47.95	-1	991	-0.10%
2023/02/16	2	47.15	0	0.00	47.20	2	983	0.20%
2023/02/15	0	0.00	2	47.45	47.50	-2	992	-0.20%
2023/02/10	3	47.15	0	0.00	46.90	3	997	0.30%
2023/02/09	0	0.00	1	47.75	47.85	-1	994	-0.10%
2023/02/07	1	46.95	0	0.00	47.15	1	983	0.10%
2023/02/06	0	0.00	0.2	46.70	46.80	-0.2	982	-0.02%
2023/02/02	2	46.38	0	0.00	46.55	2	990	0.20%
2023/01/31	0	0.00	1	45.95	45.50	-1	983	-0.10%
2023/01/17	0	0.00	20	45.03	45.15	-20	987	-2.02%
2023/01/13	0	0.00	5	44.50	44.40	-5	988	-0.51%
2023/01/12	2	44.30	2	44.75	44.35	0	1,046	0.00%
2022/12/26	1	43.65	0	0.00	43.60	1	1,090	0.09%
2022/12/23	0	0.00	1	42.65	43.55	-1	1,096	-0.09%
2022/12/16	1	43.80	0	0.00	43.85	1	1,154	0.09%
2022/12/09	0.3	42.65	0	0.00	42.30	0.3	1,138	0.02%
2022/12/08	0	0.00	1	42.35	42.65	-1	1,136	-0.09%
2022/12/06	1	42.55	1	42.85	42.45	0	1,172	0.00%
2022/12/05	0.3	43.45	0	0.00	42.90	0.3	1,176	0.02%
2022/12/02	0	0.00	25	42.93	43.35	-25	1,182	-2.11%
2022/12/01	0	0.00	3	42.80	42.90	-3	1,180	-0.25%
2022/11/29	25	42.66	0	0.00	42.70	25	1,185	2.11%
2022/11/25	0.2	41.85	0	0.00	41.50	0.2	1,197	0.02%
2022/11/16	0.3	41.20	0	0.00	41.05	0.3	1,388	0.02%
2022/11/14	0	0.00	2	40.73	41.20	-2	1,723	-0.12%
2022/11/11	0	0.00	2	40.50	40.50	-2	1,777	-0.11%
2022/11/07	2	39.80	0	0.00	39.65	2	1,865	0.11%
2022/11/03	2	39.60	0	0.00	39.20	2	1,907	0.10%
2022/11/01	1	38.70	0	0.00	38.70	1	1,990	0.05%
2022/10/25	1	39.10	0	0.00	38.95	1	2,069	0.05%
2022/10/12	0	0.00	4	41.25	41.15	-4	2,105	-0.19%
2022/10/04	0	0.00	2	41.88	42.10	-2	2,087	-0.10%
2022/10/03	6	41.53	0	0.00	41.45	6	2,082	0.29%
2022/09/30	1	42.25	0	0.00	42.25	1	2,096	0.05%
2022/09/29	0	0.00	8	42.00	42.30	-8	2,108	-0.38%
2022/09/28	0	0.00	3	41.75	41.00	-3	2,094	-0.14%
2022/09/26	2	41.75	0	0.00	41.65	2	2,090	0.10%
2022/09/23	21	43.77	0	0.00	43.40	21	2,070	1.01%
2022/09/22	1	43.60	1	44.00	44.35	0	2,071	0.00%
2022/09/21	2.2	44.98	0	0.00	44.55	2.2	2,067	0.11%
2022/09/20	1	44.95	0	0.00	45.10	1	2,066	0.05%
2022/09/19	1	45.00	0	0.00	45.15	1	2,065	0.05%
2022/09/16	2	46.20	0	0.00	45.15	2	2,068	0.10%
2022/09/13	0	0.00	10	47.15	47.00	-10	2,037	-0.49%
2022/09/12	1	46.60	1	46.60	46.10	0	2,012	0.00%
2022/09/06	0	0.00	2	44.95	44.90	-2	2,008	-0.10%
2022/09/05	10	45.75	0	0.00	45.55	10	2,027	0.49%
2022/09/01	0.2	46.85	0	0.00	46.60	0.2	2,045	0.01%
2022/08/30	1	47.00	0	0.00	46.80	1	2,028	0.05%
2022/08/25	0	0.00	1	47.40	47.30	-1	1,937	-0.05%
2022/08/22	17	46.78	0	0.00	46.70	17	1,820	0.93%
2022/08/19	12	47.20	10	48.16	48.70	2	1,685	0.12%
2022/08/15	2	46.30	0	0.00	46.45	2	1,341	0.15%
2022/08/12	5	47.67	4	47.23	47.20	1	1,315	0.08%
2022/08/08	1	45.30	0	0.00	45.40	1	1,267	0.08%
2022/08/01	0	0.00	4	46.80	46.45	-4	1,170	-0.34%
2022/07/29	0	0.00	7	47.10	47.10	-7	1,161	-0.60%
2022/07/28	7	45.95	7	46.80	46.20	0	1,151	0.00%
2022/07/26	7	44.60	0	0.00	45.20	7	1,141	0.61%
2022/07/22	0	0.00	20	45.98	46.25	-20	1,128	-1.77%
2022/07/20	0	0.00	1	43.90	43.80	-1	1,108	-0.09%
2022/07/06	20	40.25	0	0.00	39.20	20	1,135	1.76%
2022/07/01	1	40.35	1	39.75	39.75	0	1,201	0.00%
2022/06/08	3	45.80	2	46.23	45.85	1	1,654	0.06%
2022/05/30	0	0.00	1	45.15	45.60	-1	1,804	-0.06%
2022/05/17	1	44.65	0	0.00	45.20	1	2,124	0.05%
2022/05/12	1	44.05	1	44.00	43.85	0	2,100	0.00%
2022/05/03	1	46.20	0	0.00	47.00	1	2,056	0.05%
2022/04/25	0	0.00	2	46.05	46.10	-2	2,055	-0.10%
2022/04/21	2	47.33	0	0.00	47.25	2	2,063	0.10%
2022/04/20	0	0.00	10	46.25	46.15	-10	2,042	-0.49%
2022/04/19	10	46.05	0	0.00	46.05	10	2,052	0.49%
2022/04/15	0	0.00	1	46.15	46.20	-1	2,056	-0.05%
2022/04/14	1	46.80	0	0.00	46.85	1	2,066	0.05%
2022/04/12	2	46.48	0	0.00	46.50	2	2,065	0.10%
2022/04/07	3	49.30	0	0.00	48.80	3	2,050	0.15%
2022/03/28	4	50.20	0	0.00	50.30	4	1,946	0.21%
2022/03/25	16	52.46	7	51.00	51.00	9	1,918	0.47%
2022/03/24	1	57.10	1	56.80	56.60	0	1,753	0.00%
2022/03/22	0	0.00	1	56.00	56.30	-1	1,657	-0.06%
2022/03/10	1	57.40	0	0.00	58.00	1	1,462	0.07%
2022/03/09	4	57.03	1	57.20	57.30	3	1,442	0.21%
2022/03/07	2	56.80	0	0.00	57.20	2	1,410	0.14%
2022/03/02	1	55.90	0	0.00	56.00	1	1,317	0.08%
2022/03/01	1	55.00	1	56.00	55.90	0	1,295	0.00%
2022/02/25	1	58.90	0	0.00	58.70	1	1,179	0.08%
2022/02/24	11	58.15	26	58.48	58.10	-15	1,158	-1.29%
2022/02/23	25	59.70	10	59.20	59.80	15	1,122	1.34%
2022/02/22	10	58.40	0	0.00	58.60	10	1,095	0.91%
2022/02/21	0	0.00	10	59.40	59.50	-10	1,070	-0.93%
2022/02/18	0	0.00	10	58.60	58.60	-10	1,050	-0.95%
2022/02/17	1	58.50	10	58.80	58.20	-9	1,051	-0.86%
2022/01/18	0	0.00	1	54.90	54.70	-1	927	-0.11%
2022/01/12	10	55.00	10	55.50	54.80	0	914	0.00%
2022/01/03	1	56.50	1	56.50	56.30	0	848	0.00%
2021/12/01	0	0.00	1	54.30	54.50	-1	769	-0.13%
2021/11/30	1	53.50	0	0.00	53.90	1	757	0.13%
2021/11/26	0	0.00	1	53.90	52.80	-1	763	-0.13%
2021/11/25	10	53.20	0	0.00	53.40	10	761	1.31%
2021/11/23	10	53.90	0	0.00	54.00	10	750	1.33%
2021/11/18	0	0.00	1	54.40	54.50	-1	764	-0.13%
2021/11/17	0	0.00	2	54.20	54.20	-2	756	-0.26%
2021/11/16	12	54.20	0	0.00	54.20	12	759	1.58%
2021/11/15	2	54.45	1	54.40	54.70	1	765	0.13%
2021/11/12	1	54.40	0	0.00	54.40	1	775	0.13%
2021/11/09	0	0.00	30	54.80	55.00	-30	791	-3.79%
2021/11/02	0	0.00	1	53.40	53.40	-1	800	-0.12%
2021/10/28	1	52.50	0	0.00	53.00	1	810	0.12%
2021/09/30	1	50.70	0	0.00	51.70	1	1,335	0.07%
2021/09/01	0	0.00	1	52.90	53.80	-1	2,204	-0.05%
2021/08/16	10	52.50	0	0.00	53.00	10	2,258	0.44%
2021/08/11	10	53.30	0	0.00	53.20	10	2,282	0.44%
2021/08/06	30	54.73	1	54.70	54.70	29	2,350	1.23%
2021/07/28	0	0.00	6	58.40	58.50	-6	2,367	-0.25%
2021/07/21	4	56.85	0	0.00	57.00	4	2,304	0.17%
2021/07/20	2	56.60	6	55.98	56.00	-4	2,266	-0.18%
2021/07/16	0	0.00	3	55.90	55.90	-3	2,274	-0.13%
2021/07/15	0	0.00	10	55.00	55.50	-10	2,260	-0.44%
2021/07/14	0	0.00	2	54.15	54.50	-2	2,237	-0.09%
2021/07/13	11	54.36	10	55.00	54.40	1	2,237	0.04%
2021/07/12	0	0.00	10	54.70	54.50	-10	2,229	-0.45%
2021/07/07	0	0.00	5	54.00	53.70	-5	2,339	-0.21%
2021/07/06	11	53.69	0	0.00	53.20	11	2,368	0.46%
2021/07/05	10	53.90	0	0.00	54.00	10	2,387	0.42%
2021/07/02	1	53.90	0	0.00	53.80	1	2,455	0.04%
2021/07/01	1	54.50	0	0.00	54.10	1	2,465	0.04%
2021/06/30	2	54.95	3	55.17	55.00	-1	2,509	-0.04%
2021/06/29	1	55.60	0	0.00	55.50	1	2,526	0.04%
2021/06/28	5	55.00	0	0.00	55.20	5	2,773	0.18%
2021/06/23	10	52.50	20	53.60	53.60	-10	2,930	-0.34%
2021/06/22	20	52.30	10	53.25	52.70	10	2,906	0.34%
2021/06/18	5	55.12	0	0.00	54.20	5	2,840	0.18%
2021/06/17	1	54.50	21	53.73	54.70	-20	2,758	-0.73%
2021/06/16	0	0.00	5	51.52	51.80	-5	2,746	-0.18%
2021/06/15	4	52.28	21	52.14	52.10	-17	2,770	-0.61%
2021/06/11	1	49.75	0	0.00	49.40	1	2,734	0.04%
2021/06/10	1	49.25	0	0.00	49.55	1	2,755	0.04%
2021/06/08	10	49.30	0	0.00	49.45	10	2,803	0.36%
2021/06/07	10	49.90	0	0.00	49.95	10	2,842	0.35%
2021/05/27	2	50.40	10	51.60	52.70	-8	3,499	-0.23%
2021/05/25	1	50.70	0	0.00	50.80	1	3,720	0.03%
2021/05/24	0	0.00	2	49.95	49.90	-2	3,722	-0.05%
2021/05/13	11	49.86	0	0.00	50.00	11	3,688	0.30%
2021/05/12	10	52.20	0	0.00	50.30	10	3,665	0.27%
2021/05/11	10	53.90	0	0.00	53.10	10	3,616	0.28%
2021/05/06	0	0.00	10	55.40	54.80	-10	3,625	-0.28%
2021/05/05	10	54.40	0	0.00	55.00	10	3,611	0.28%
2021/04/28	1	57.50	0	0.00	57.50	1	3,511	0.03%
2021/04/27	1	58.00	1	58.00	57.80	0	3,521	0.00%
2021/04/26	0	0.00	10	57.20	57.00	-10	3,512	-0.28%
2021/04/22	10	56.30	0	0.00	56.30	10	3,499	0.29%
2021/04/20	1	58.20	0	0.00	58.30	1	3,471	0.03%
2021/04/15	0	0.00	10	58.30	58.10	-10	3,447	-0.29%
2021/04/14	10	56.30	0	0.00	57.00	10	3,434	0.29%
2021/04/12	0	0.00	20	59.30	58.60	-20	3,359	-0.60%
2021/04/09	1	59.30	1	58.40	58.50	0	3,322	0.00%
2021/04/08	8	58.53	4	58.88	58.60	4	3,282	0.12%
2021/04/06	21	57.38	1	57.10	57.00	20	3,172	0.63%
2021/04/01	1	58.80	0	0.00	58.90	1	3,119	0.03%
2021/03/31	7	59.67	4	60.03	58.60	3	3,085	0.10%
2021/03/30	1	66.00	0	0.00	66.80	1	2,822	0.04%
2021/03/29	1	63.10	1	63.80	64.10	0	2,728	0.00%
2021/03/26	0	0.00	1	64.00	63.60	-1	2,681	-0.04%
2021/03/23	0	0.00	4	65.40	65.70	-4	2,446	-0.16%
2021/03/22	0	0.00	1	63.50	64.30	-1	2,356	-0.04%
2021/03/19	1	63.40	1	63.20	63.50	0	2,297	0.00%
2021/03/17	1	62.10	4	62.03	62.10	-3	2,220	-0.14%
2021/03/16	1	61.70	2	61.35	61.70	-1	2,202	-0.05%
2021/03/15	2	60.50	0	0.00	60.90	2	2,193	0.09%
2021/03/12	2	60.90	0	0.00	61.00	2	2,216	0.09%
2021/03/10	0	0.00	1	62.00	61.90	-1	2,187	-0.05%
2021/03/09	1	61.60	28	61.56	61.80	-27	2,141	-1.26%
2021/03/08	27	60.59	8	61.11	60.60	19	2,060	0.92%
2021/03/05	3	57.90	10	57.80	58.90	-7	1,955	-0.36%
2021/03/04	10	56.30	0	0.00	56.50	10	1,792	0.56%
2021/03/03	0	56.20	0	0.00	56.40	0	1,702	0.00%
2021/02/26	4	56.35	1	55.10	56.90	3	1,512	0.20%
2021/02/22	0	0.00	20	51.00	51.00	-20	1,243	-1.61%
2021/02/19	0	0.00	1	49.40	49.50	-1	1,198	-0.08%
2021/02/18	0	0.00	1	49.55	49.20	-1	1,193	-0.08%
2021/01/28	2	48.75	0	0.00	48.75	2	1,168	0.17%
2021/01/15	1	48.40	0	0.00	48.20	1	1,206	0.08%
2020/12/11	0	0.00	2	48.60	48.35	-2	1,275	-0.16%
2020/12/04	0	0.00	1	49.15	49.30	-1	1,288	-0.08%
2020/12/02	1	48.35	0	0.00	48.30	1	1,269	0.08%
2020/11/30	2	48.15	0	0.00	48.15	2	1,309	0.15%
2020/10/23	0	0.00	1	48.15	48.25	-1	2,500	-0.04%
2020/10/16	2	46.30	2	46.30	46.80	0	2,485	0.00%
2020/10/08	1	46.40	0	0.00	46.20	1	2,471	0.04%
2020/09/21	18	46.81	18	46.91	46.65	0	2,827	0.00%
2020/09/09	0	0.00	1	48.10	47.60	-1	3,163	-0.03%
2020/09/07	1	48.75	2	47.40	47.55	-1	3,169	-0.03%
2020/09/04	1	48.20	2	48.20	48.10	-1	3,194	-0.03%
2020/09/01	0	0.00	2	48.53	48.35	-2	3,122	-0.06%
2020/08/28	2	49.95	0	0.00	50.00	2	3,021	0.07%
2020/08/27	1	49.85	0	0.00	49.80	1	2,950	0.03%
2020/08/26	0	0.00	1	48.05	48.00	-1	2,756	-0.04%
2020/08/25	1	46.65	10	46.80	46.90	-9	2,570	-0.35%
2020/08/24	0	0.00	6	46.15	46.15	-6	2,442	-0.25%
2020/08/17	0	0.00	3	44.70	44.55	-3	2,211	-0.14%
2020/08/10	2	42.95	0	0.00	43.05	2	2,137	0.09%
2020/08/06	0	0.00	1	42.10	42.10	-1	2,152	-0.05%
2020/08/04	1	42.40	0	0.00	42.40	1	2,145	0.05%
2020/07/14	0	0.00	1	42.25	42.50	-1	2,197	-0.05%
2020/07/09	11	43.71	0	0.00	43.80	11	2,172	0.51%
2020/07/08	2	44.00	1	43.75	44.15	1	2,157	0.05%
2020/07/07	2	45.10	1	45.05	45.05	1	2,104	0.05%
2020/07/06	0	0.00	1	44.35	44.60	-1	2,043	-0.05%
2020/07/03	1	43.60	0	0.00	43.85	1	2,017	0.05%
2020/06/24	0	0.00	1	42.00	42.60	-1	1,808	-0.06%
2020/06/23	0	0.00	1	42.60	42.30	-1	1,803	-0.06%
2020/06/22	3	41.65	2	41.90	42.85	1	1,731	0.06%
2020/06/16	1	42.70	0	0.00	42.95	1	1,619	0.06%
2020/06/04	1	44.00	0	0.00	44.05	1	1,808	0.06%
2020/05/28	4	44.95	5	44.27	44.05	-1	1,869	-0.05%
2020/05/26	7	44.04	0	0.00	44.05	7	1,878	0.37%
2020/05/13	1	47.45	1	47.20	47.40	0	1,933	0.00%
2020/05/08	21	47.14	24	46.60	46.45	-3	2,051	-0.15%
2020/05/07	13	45.82	10	46.60	46.85	3	2,040	0.15%
2020/04/17	0	0.00	2	44.73	44.10	-2	2,172	-0.09%
2020/04/16	2	44.40	0	0.00	44.35	2	2,153	0.09%
2020/04/15	0	0.00	2	43.95	43.95	-2	2,137	-0.09%
2020/04/09	2	43.25	1	43.35	42.80	1	2,111	0.05%
2020/03/31	0	0.00	1	42.70	42.25	-1	2,047	-0.05%
2020/03/30	3	42.23	1	42.40	42.20	2	2,033	0.10%
2020/03/09	0	0.00	3	49.00	49.00	-3	1,495	-0.20%
2020/02/17	0	0.00	2	52.00	52.00	-2	1,361	-0.15%
2020/02/14	2	52.55	1	52.50	52.60	1	1,337	0.07%
2020/02/13	2	51.30	11	52.05	52.50	-9	1,287	-0.70%
2020/02/12	0	0.00	1	50.40	50.40	-1	1,179	-0.08%
2020/02/06	0	0.00	1	50.50	49.40	-1	1,123	-0.09%
2020/02/05	1	50.10	0	0.00	49.95	1	1,110	0.09%
2020/01/20	1	48.90	0	0.00	49.15	1	970	0.10%
2020/01/16	3	47.85	3	48.00	48.30	0	985	0.00%
2019/12/11	0	0.00	10	47.20	47.15	-10	1,373	-0.73%
2019/11/29	1	46.95	0	0.00	46.95	1	1,438	0.07%
2019/11/21	10	46.05	0	0.00	45.80	10	1,586	0.63%
2019/11/04	0	0.00	1	49.50	49.40	-1	2,016	-0.05%
2019/11/01	1	49.90	0	0.00	49.75	1	2,071	0.05%
2019/10/25	1	49.50	0	0.00	49.50	1	2,188	0.05%
2019/10/21	0	0.00	3	48.95	49.00	-3	2,052	-0.15%
2019/10/16	1	48.45	0	0.00	48.60	1	2,030	0.05%
2019/09/20	1	47.50	11	47.52	47.50	-10	2,075	-0.48%
2019/09/16	10	46.82	0	0.00	46.75	10	2,483	0.40%
2019/09/04	0	0.00	1	48.40	48.30	-1	2,597	-0.04%
2019/09/03	0	0.00	1	47.70	47.50	-1	2,595	-0.04%
2019/09/02	2	46.73	1	46.80	47.20	1	2,601	0.04%
2019/08/23	1	49.45	1	48.80	48.80	0	2,478	0.00%
2019/08/22	1	48.60	0	0.00	48.95	1	2,481	0.04%
2019/08/16	7	49.39	7	49.00	48.45	0	2,381	0.00%
2019/08/12	0	0.00	3	46.65	47.30	-3	2,110	-0.14%
2019/08/02	1	46.10	1	46.40	46.70	0	2,001	0.00%
2019/07/30	3	45.50	1	45.50	45.50	2	1,932	0.10%
2019/07/19	0	0.00	1	44.60	44.60	-1	2,004	-0.05%
2019/07/11	0	0.00	2	44.60	44.80	-2	2,207	-0.09%
2019/07/09	5	44.60	5	44.85	44.85	0	2,219	0.00%
2019/07/08	2	43.58	0	0.00	43.30	2	2,214	0.09%
2019/07/03	1	45.80	0	0.00	45.85	1	2,220	0.05%
2019/06/26	1	46.45	0	0.00	46.45	1	2,246	0.04%
2019/06/21	0	0.00	20	47.80	47.90	-20	1,971	-1.01%
2019/06/20	20	48.30	0	0.00	48.30	20	1,847	1.08%
2019/06/18	0	0.00	1	46.05	45.90	-1	1,744	-0.06%
2019/06/13	0	0.00	10	44.55	44.50	-10	1,764	-0.57%
2019/05/24	10	41.90	0	0.00	41.90	10	2,106	0.47%
2019/05/06	1	45.20	0	0.00	45.20	1	2,212	0.05%
2019/04/23	20	46.82	20	46.84	46.85	0	2,157	0.00%
2019/04/22	0	0.00	1	46.20	46.40	-1	2,139	-0.05%
2019/04/19	16	48.35	15	47.11	46.80	1	2,109	0.05%
2019/04/03	2	49.00	0	0.00	49.00	2	1,841	0.11%
2019/04/01	1	49.40	0	0.00	49.05	1	1,782	0.06%
2019/03/27	0	0.00	10	52.30	51.90	-10	1,689	-0.59%
2019/03/26	10	52.20	0	0.00	52.20	10	1,675	0.60%
2019/03/14	0	0.00	19	50.70	51.50	-19	1,591	-1.19%
2019/03/12	19	50.80	0	0.00	50.80	19	1,538	1.23%
2019/02/11	0	0.00	1	46.35	46.15	-1	1,093	-0.09%
2019/01/18	0	0.00	1	42.95	43.00	-1	901	-0.11%
2019/01/10	1	43.65	0	0.00	43.50	1	933	0.11%
2019/01/09	0	0.00	10	43.30	43.50	-10	936	-1.07%
2019/01/08	10	42.30	10	43.00	42.30	0	907	0.00%
2019/01/07	0	0.00	1	42.30	42.50	-1	882	-0.11%
2018/12/20	0	0.00	1	39.80	40.10	-1	937	-0.11%
2018/12/14	1	41.60	0	0.00	41.00	1	923	0.11%
2018/12/13	0	0.00	10	41.45	41.35	-10	918	-1.09%
2018/12/12	0	0.00	10	40.15	40.50	-10	889	-1.12%
2018/12/06	2	38.13	2	37.88	37.95	0	900	0.00%
2018/11/27	2	36.78	2	36.68	36.75	0	874	0.00%
2018/11/26	2	36.93	2	36.60	36.60	0	889	0.00%
2018/11/22	1	37.50	1	37.05	37.05	0	899	0.00%
2018/11/05	0	0.00	2	37.88	37.60	-2	1,003	-0.20%
2018/10/24	1	35.00	0	0.00	35.50	1	1,118	0.09%
2018/10/23	1	36.35	0	0.00	36.35	1	1,093	0.09%
2018/10/11	10	36.10	0	0.00	35.55	10	1,093	0.91%
2018/09/27	0	0.00	5	39.90	40.05	-5	1,110	-0.45%
2018/09/19	3	40.95	1	41.20	40.95	2	1,177	0.17%
2018/09/13	2	39.85	0	0.00	39.80	2	1,277	0.16%
2018/09/07	11	39.91	0	0.00	39.95	11	1,558	0.71%
2018/09/06	1	40.90	0	0.00	40.95	1	1,537	0.07%
2018/08/29	0	0.00	1	42.10	41.90	-1	1,580	-0.06%
2018/08/28	0	0.00	1	41.75	41.75	-1	1,578	-0.06%
2018/08/24	1	40.75	0	0.00	40.90	1	1,601	0.06%
2018/08/22	0	0.00	1	40.85	41.40	-1	1,600	-0.06%
2018/08/17	1	41.00	0	0.00	41.00	1	1,575	0.06%
2018/08/13	10	41.10	0	0.00	40.95	10	1,560	0.64%
2018/08/07	2	43.08	2	42.70	42.70	0	1,532	0.00%
2018/08/06	2	43.03	0	0.00	43.00	2	1,522	0.13%
2018/07/27	0	0.00	6	46.43	46.35	-6	1,470	-0.41%
2018/07/24	6	46.45	2	46.30	46.60	4	1,474	0.27%
2018/07/23	0	0.00	2	47.15	46.15	-2	1,473	-0.14%
2018/07/19	1	46.40	0	0.00	45.80	1	1,437	0.07%
2018/07/18	1	46.20	1	45.75	46.50	0	1,447	0.00%
2018/07/16	2	45.55	0	0.00	45.70	2	1,429	0.14%
2018/07/13	0	0.00	1	46.00	46.00	-1	1,419	-0.07%
2018/06/29	0	0.00	1	44.10	44.00	-1	1,617	-0.06%
2018/06/28	1	43.60	0	0.00	43.00	1	1,599	0.06%
2018/06/25	1	45.30	1	44.05	44.05	0	1,628	0.00%
2018/06/21	1	48.20	1	47.65	46.50	0	1,552	0.00%
2018/06/20	0	0.00	4	48.00	47.25	-4	1,475	-0.27%
2018/05/30	0	0.00	1	42.70	42.60	-1	1,348	-0.07%
2018/05/23	1	42.40	0	0.00	42.40	1	1,376	0.07%
2018/05/15	1	43.45	1	42.80	42.80	0	1,423	0.00%
2018/05/14	1	43.70	2	43.60	43.50	-1	1,480	-0.07%
2018/05/04	0	0.00	1	41.80	41.80	-1	1,532	-0.07%
2018/04/24	1	43.30	1	42.55	42.55	0	1,702	0.00%
2018/04/23	1	43.75	1	43.50	43.50	0	1,712	0.00%
2018/04/18	1	44.05	1	44.05	44.05	0	1,813	0.00%
2018/04/17	1	44.30	105	44.35	44.00	-104	1,834	-5.67%	大賣/鉅額交易
2018/04/16	107	45.07	3	45.02	45.10	104	1,849	5.62%	大買/鉅額交易
2018/04/13	1	44.75	0	0.00	44.50	1	1,865	0.05%
2018/04/10	0	0.00	3	44.60	44.25	-3	2,091	-0.14%
2018/03/29	1	41.75	0	0.00	41.85	1	2,444	0.04%
2018/03/27	1	43.55	1	43.20	43.20	0	2,511	0.00%
2018/03/22	1	44.10	0	0.00	44.00	1	2,674	0.04%
2018/03/16	3	43.80	0	0.00	43.35	3	2,842	0.11%
2018/03/05	0	0.00	10	42.80	42.00	-10	2,944	-0.34%
2018/03/01	1	43.00	1	43.30	43.10	0	3,023	0.00%
2018/02/23	1	42.70	1	43.00	42.90	0	3,068	0.00%
2018/02/21	10	42.55	0	0.00	42.80	10	3,094	0.32%
2018/01/26	1	43.10	1	43.05	43.05	0	2,959	0.00%
2018/01/22	2	43.73	2	43.78	43.70	0	2,924	0.00%
2018/01/18	1	43.20	4	43.78	43.80	-3	2,837	-0.11%
2018/01/15	1	43.10	0	0.00	43.00	1	2,796	0.04%
2018/01/09	1	43.95	0	0.00	44.00	1	2,712	0.04%
2018/01/08	1	44.85	0	0.00	44.65	1	2,675	0.04%
2018/01/04	0	0.00	30	48.70	48.50	-30	2,501	-1.20%
2018/01/03	30	48.60	0	0.00	48.60	30	2,395	1.25%
2018/01/02	0	0.00	2	45.10	45.00	-2	2,162	-0.09%