神基 (3005)-群益金鼎-台南券商分點個股進出

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－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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	28	103.00	0	0.00	103.00	28	2,425	1.15%
2024/11/19	1	105.50	28	106.00	105.50	-27	2,438	-1.11%
2024/11/18	28	105.50	0	0.00	105.50	28	2,387	1.17%
2024/11/14	1	114.00	0	0.00	113.50	1	2,314	0.04%
2024/11/11	2	116.75	2	118.75	117.50	0	2,401	0.00%
2024/11/07	1	118.00	1	117.50	117.50	0	2,347	0.00%
2024/11/06	1	115.00	0	0.00	117.50	1	2,326	0.04%
2024/10/22	0.1	111.50	0	0.00	112.00	0.1	2,698	0.00%
2024/10/21	0	0.00	24	111.50	112.00	-24	2,788	-0.86%
2024/10/18	24	110.00	0	0.00	110.00	24	2,822	0.85%
2024/10/15	0	0.00	1	112.50	113.00	-1	2,877	-0.03%
2024/10/09	1	114.50	0	0.00	111.00	1	2,961	0.03%
2024/09/30	1	112.50	1	111.50	111.50	0	3,544	0.00%
2024/09/27	1	112.00	1	113.00	112.00	0	3,991	0.00%
2024/09/23	0	0.00	25	108.00	109.00	-25	4,708	-0.53%
2024/09/20	26	107.52	0	0.00	107.50	26	4,722	0.55%
2024/09/06	0	0.00	2	109.50	109.50	-2	5,633	-0.04%
2024/08/29	0	0.00	0	113.50	113.50	0	6,464	0.00%
2024/08/22	0	0.00	1	113.00	112.50	-1	7,146	-0.01%
2024/08/15	0	0.00	1	110.00	111.50	-1	8,390	-0.01%
2024/08/14	0	0.00	4	106.88	107.50	-4	8,635	-0.05%
2024/07/31	0	0.00	20	100.50	102.50	-20	9,062	-0.22%
2024/07/30	20	102.00	0	0.00	102.00	20	9,056	0.22%
2024/07/29	0	0.00	0.1	103.50	102.50	-0.1	9,060	0.00%
2024/07/26	0.1	106.00	0	0.00	105.50	0.1	9,087	0.00%
2024/07/22	0	0.00	0	106.00	108.50	0	9,068	0.00%
2024/07/19	1	109.50	0	0.00	108.50	1	9,035	0.01%
2024/07/18	0	0.00	0.1	111.50	111.00	-0.1	9,087	0.00%
2024/07/15	1	110.50	4	111.63	111.50	-3	9,306	-0.03%
2024/07/12	0	0.00	2	111.00	111.00	-2	9,380	-0.02%
2024/07/11	0	0.00	2	111.00	111.00	-2	9,485	-0.02%
2024/07/10	0.1	111.33	0	0.00	111.00	0.1	9,652	0.00%
2024/07/08	4	115.25	1	114.00	114.00	3	9,710	0.03%
2024/07/05	6	118.67	0	0.00	117.00	6	9,700	0.06%
2024/07/04	0	0.00	7	120.43	121.00	-7	9,712	-0.07%
2024/07/03	9	121.06	3	125.15	115.50	6	9,554	0.06%
2024/07/02	0	0.00	8	120.07	125.50	-8	9,193	-0.09%
2024/06/28	3	114.83	0	116.00	114.00	3	8,650	0.03%
2024/06/27	1	115.00	0	0.00	115.00	1	8,680	0.01%
2024/06/26	1	116.50	0	116.50	117.50	1	8,986	0.01%
2024/06/25	4	114.88	4	116.50	117.00	0	9,453	0.00%
2024/06/24	4	119.75	2	121.25	118.00	2	9,843	0.02%
2024/06/21	4	118.38	5	118.60	120.50	-1	10,070	-0.01%
2024/06/20	3	117.00	1	118.50	118.00	2	10,208	0.02%
2024/06/18	1	116.50	0.1	117.50	117.50	0.9	11,408	0.01%
2024/06/17	0	0.00	1	115.00	117.50	-1	12,371	-0.01%
2024/06/14	0	0.00	2	114.00	114.00	-2	12,934	-0.02%
2024/06/13	1	109.50	3.4	112.35	113.00	-2.4	13,140	-0.02%
2024/06/12	0	0.00	1	110.50	110.00	-1	13,348	-0.01%
2024/06/11	2	108.50	1	109.50	109.00	1	13,832	0.01%
2024/06/07	2	110.26	2.1	111.00	112.50	0	14,322	0.00%
2024/06/06	3.1	111.50	0	0.00	111.00	3.1	14,444	0.02%
2024/06/04	0	116.00	1	116.50	115.50	-1	14,511	-0.01%
2024/06/03	3	113.50	2	114.50	115.00	1	14,877	0.01%
2024/05/31	0	0.00	4.3	113.98	114.00	-4.3	15,084	-0.03%
2024/05/30	2	112.75	1	113.00	112.50	1	15,248	0.01%
2024/05/29	3	114.17	3	115.17	114.00	0	15,642	0.00%
2024/05/28	5	113.60	2	113.75	113.50	3	15,975	0.02%
2024/05/24	1	113.50	1	115.00	113.00	0	16,446	0.00%
2024/05/23	1	115.50	1	117.00	114.50	0	16,604	0.00%
2024/05/22	4.3	116.24	0	0.00	116.50	4.3	16,616	0.03%
2024/05/21	2.1	116.17	6	112.25	116.50	-3.9	16,733	-0.02%
2024/05/20	0	0.00	7	108.14	107.50	-7	16,742	-0.04%
2024/05/17	0	0.00	3	105.00	104.00	-3	16,681	-0.02%
2024/05/16	1	105.50	0	0.00	105.50	1	16,656	0.01%
2024/05/15	1	108.00	0	0.00	106.50	1	16,649	0.01%
2024/05/14	5	107.50	2	109.00	107.50	3	16,665	0.02%
2024/05/13	3	105.83	3	106.83	106.50	0	16,533	0.00%
2024/05/09	1	104.50	1	106.50	104.00	0	16,407	0.00%
2024/05/08	1	103.50	1	105.00	104.50	0	16,431	0.00%
2024/05/06	1	105.00	32	105.55	104.50	-31	16,440	-0.19%
2024/05/03	31	105.50	0	0.00	105.50	31	16,619	0.19%
2024/05/02	0	0.00	2	108.50	107.50	-2	16,796	-0.01%
2024/04/30	1	105.50	0	0.00	105.00	1	16,892	0.01%
2024/04/26	2	106.75	1	108.00	106.50	1	16,917	0.01%
2024/04/25	6	107.58	6	107.92	107.00	0	16,898	0.00%
2024/04/24	1	106.00	16	106.94	107.50	-15	16,856	-0.09%
2024/04/23	12	104.58	0	0.00	104.50	12	16,782	0.07%
2024/04/22	1	106.50	1.8	106.82	105.00	-0.8	16,749	0.00%
2024/04/19	1	108.00	0	0.00	107.00	1	16,686	0.01%
2024/04/18	4	108.88	0.2	109.00	108.50	3.8	16,566	0.02%
2024/04/17	2	111.50	0	0.00	111.00	2	16,499	0.01%
2024/04/16	2	109.50	3	110.49	110.00	-1	16,399	-0.01%
2024/04/15	3	116.33	3	115.33	115.00	0	16,239	0.00%
2024/04/12	3	118.84	0	0.00	119.00	3	16,132	0.02%
2024/04/11	4	120.13	1	120.00	119.50	3	16,059	0.02%
2024/04/10	1.1	121.45	0	0.00	120.00	1.1	15,977	0.01%
2024/04/09	1	123.50	1	121.50	122.00	0	15,915	0.00%
2024/04/08	0	124.00	0	0.00	124.00	0	15,937	0.00%
2024/04/03	3	126.33	1	126.00	126.00	2	15,986	0.01%
2024/04/02	1	129.97	1	128.01	128.50	0	15,932	0.00%
2024/04/01	7	129.57	7	128.79	128.50	0	15,905	0.00%
2024/03/29	2.1	128.00	6	128.75	127.50	-3.9	15,772	-0.02%
2024/03/28	10.2	137.33	2	136.98	133.00	8.2	15,617	0.05%
2024/03/27	9	149.22	12	150.29	149.50	-3	15,297	-0.02%
2024/03/26	1	145.50	3	144.50	146.00	-2	15,052	-0.01%
2024/03/25	6.1	146.72	2	146.00	144.00	4.1	14,951	0.03%
2024/03/22	7.1	144.93	4	144.00	145.50	3.1	14,884	0.02%
2024/03/21	17.2	152.18	4.2	151.59	150.00	13	14,746	0.09%
2024/03/20	15.2	149.97	15.2	148.43	155.50	-0.1	14,312	0.00%
2024/03/19	9.2	136.82	3.1	134.71	141.50	6.1	13,880	0.04%
2024/03/18	7.1	129.43	1	131.00	130.50	6.1	13,395	0.05%
2024/03/15	2.2	131.31	2	132.00	130.00	0.2	13,279	0.00%
2024/03/14	11.2	134.86	8	132.81	132.00	3.2	13,051	0.02%
2024/03/13	1	133.00	1.7	135.42	134.00	-0.7	12,566	-0.01%
2024/03/12	1	127.50	1.2	127.92	128.00	-0.2	11,999	0.00%
2024/03/11	0	120.50	0	0.00	120.00	0	11,833	0.00%
2024/03/08	2	125.72	2	122.25	120.00	0	11,906	0.00%
2024/03/07	2.2	129.50	2	128.75	124.50	0.2	11,870	0.00%
2024/03/06	2.2	128.59	2	126.51	128.50	0.2	11,531	0.00%
2024/03/05	1	123.50	1	124.50	125.50	0	11,348	0.00%
2024/03/04	2.5	120.00	5.2	121.81	122.00	-2.7	11,238	-0.02%
2024/03/01	13	123.42	16	124.94	131.00	-3	10,833	-0.03%
2024/02/29	3	117.33	3	119.67	119.50	0	10,466	0.00%
2024/02/27	37.1	123.36	35	122.46	122.00	2.1	10,325	0.02%
2024/02/26	7	121.86	9	121.06	121.50	-2	10,042	-0.02%
2024/02/23	4.2	116.30	34	116.07	114.00	-29.8	10,125	-0.29%
2024/02/22	3	121.83	2	121.75	119.00	1	10,401	0.01%
2024/02/21	5	115.20	11	115.55	118.50	-6	10,311	-0.06%
2024/02/20	2	113.25	6	111.75	117.00	-4	10,033	-0.04%
2024/02/19	5	107.10	4	107.50	106.50	1	9,819	0.01%
2024/02/16	1	103.50	8	104.50	104.50	-7	9,769	-0.07%
2024/02/15	12	103.75	33	106.02	103.50	-21	9,784	-0.21%
2024/02/02	1	103.00	1	104.50	104.00	0	9,743	0.00%
2024/01/30	36	104.96	2	106.00	104.00	34	9,786	0.35%
2024/01/29	0	0.00	31	106.00	107.50	-31	9,711	-0.32%
2024/01/26	46	105.75	9	107.83	105.00	37	9,693	0.38%
2024/01/25	12	112.04	3	109.67	113.00	9	9,469	0.10%
2024/01/24	0	0.00	4	107.88	107.00	-4	9,248	-0.04%
2024/01/23	18	104.50	0	0.00	104.00	18	9,088	0.20%
2024/01/18	0	0.00	1	104.50	104.50	-1	8,981	-0.01%
2024/01/15	0	0.00	4	105.75	106.50	-4	8,975	-0.04%
2024/01/12	2	103.00	0	0.00	102.50	2	8,993	0.02%
2024/01/11	1	105.50	1	105.00	105.00	0	9,000	0.00%
2024/01/10	0	0.00	5	104.10	104.50	-5	8,993	-0.06%
2024/01/09	2	103.00	5	104.10	103.50	-3	8,963	-0.03%
2024/01/04	0	0.00	0.1	105.00	105.00	-0.1	8,991	0.00%
2024/01/03	5	105.70	0	0.00	104.00	5	9,035	0.06%
2024/01/02	4	107.25	4	108.25	108.00	0	8,990	0.00%
2023/12/29	5	109.70	5	109.70	111.00	0	8,885	0.00%
2023/12/28	4	104.88	2	106.00	106.00	2	8,803	0.02%
2023/12/27	2	106.00	0	0.00	105.50	2	8,817	0.02%
2023/12/26	3	106.00	2	108.00	107.00	1	8,821	0.01%
2023/12/25	1	110.00	1	113.00	106.00	0	8,792	0.00%
2023/12/21	1	103.00	0	0.00	102.50	1	8,443	0.01%
2023/12/20	7	106.86	0	0.00	106.00	7	8,182	0.09%
2023/12/18	1	109.00	0	0.00	107.00	1	7,753	0.01%
2023/12/15	2	107.50	1	108.00	108.50	1	7,719	0.01%
2023/12/14	1	115.50	1	115.00	112.50	0	7,523	0.00%
2023/12/13	1	109.00	2	106.25	106.00	-1	7,045	-0.01%
2023/12/12	3	102.17	3	102.83	104.50	0	6,845	0.00%
2023/12/11	0	0.00	1	103.50	103.00	-1	6,866	-0.01%
2023/12/08	3	103.50	3	103.83	103.00	0	7,036	0.00%
2023/12/07	1	103.50	2	105.00	103.50	-1	6,992	-0.01%
2023/12/06	1	103.00	2	102.25	102.00	-1	6,897	-0.01%
2023/12/04	4	104.00	1	104.00	103.50	3	6,741	0.04%
2023/12/01	2	106.00	1	105.50	105.00	1	6,483	0.02%
2023/11/27	0	0.00	0.1	98.70	97.60	-0.1	5,875	0.00%
2023/11/22	2.1	107.55	9.3	107.84	109.00	-7.2	5,452	-0.13%
2023/11/21	0.3	102.67	0	0.00	109.00	0.3	5,076	0.01%
2023/11/20	4	95.20	3	94.67	99.50	1	4,586	0.02%
2023/11/17	2	87.85	5	88.12	90.50	-3	4,285	-0.07%
2023/11/16	0	0.00	1	82.00	82.30	-1	4,031	-0.02%
2023/11/15	2	80.75	0	0.00	80.70	2	4,037	0.05%
2023/11/14	1	81.00	1	81.80	80.80	0	4,088	0.00%
2023/11/10	1	79.20	0	0.00	79.50	1	4,111	0.02%
2023/11/08	0	0.00	1	80.50	80.80	-1	4,094	-0.02%
2023/11/06	2	76.30	0	0.00	76.60	2	4,014	0.05%
2023/11/03	0	0.00	4	75.55	75.70	-4	3,997	-0.10%
2023/11/02	1	73.80	0	0.00	73.50	1	3,977	0.03%
2023/10/27	0	0.00	1	73.70	73.60	-1	4,095	-0.02%
2023/10/26	1	73.40	0	0.00	73.00	1	4,181	0.02%
2023/10/25	0	0.00	1	75.20	74.20	-1	4,188	-0.02%
2023/10/24	0	0.00	1	74.30	75.10	-1	4,197	-0.02%
2023/10/23	2	73.00	0	0.00	73.00	2	4,188	0.05%
2023/10/20	2	73.65	0	0.00	73.80	2	4,202	0.05%
2023/10/12	0	0.00	2	79.85	80.40	-2	4,536	-0.04%
2023/10/11	1	77.50	1	76.60	77.60	0	4,504	0.00%
2023/10/05	0	0.00	1	78.50	78.60	-1	4,558	-0.02%
2023/10/03	1	79.50	1	79.90	80.30	0	4,565	0.00%
2023/10/02	4	80.00	5	79.68	79.60	-1	4,556	-0.02%
2023/09/28	1	77.60	0	0.00	77.60	1	4,541	0.02%
2023/09/26	2	77.45	2	77.05	76.10	0	4,556	0.00%
2023/09/21	1	77.00	1	77.10	76.70	0	4,949	0.00%
2023/09/20	0	0.00	1	79.40	79.80	-1	4,966	-0.02%
2023/09/19	1.3	79.92	1	80.80	80.80	0.3	4,781	0.01%
2023/09/18	1	78.40	4	78.13	77.20	-3	4,470	-0.07%
2023/09/15	0	0.00	2	75.20	75.50	-2	4,358	-0.05%
2023/09/14	3	75.27	0	0.00	75.00	3	4,396	0.07%
2023/09/13	4	77.33	3	74.47	77.90	1	4,267	0.02%
2023/09/12	0	0.00	1	72.60	72.30	-1	4,096	-0.02%
2023/09/11	1.1	70.73	0	0.00	70.00	1.1	4,151	0.03%
2023/09/07	3	72.07	2	72.45	71.80	1	4,217	0.02%
2023/09/05	1	70.50	1	70.80	71.00	0	4,236	0.00%
2023/09/04	1	70.00	0	0.00	70.00	1	4,279	0.02%
2023/09/01	0	0.00	2	71.00	70.80	-2	4,381	-0.05%
2023/08/31	2	68.85	0	0.00	70.40	2	4,419	0.05%
2023/08/25	1	69.80	0	0.00	70.30	1	4,743	0.02%
2023/08/24	1	69.60	2	70.10	70.50	-1	4,796	-0.02%
2023/08/23	1	69.60	0	0.00	69.70	1	4,860	0.02%
2023/08/22	0	0.00	1	71.10	71.10	-1	4,888	-0.02%
2023/08/21	1	70.80	0	0.00	70.80	1	4,942	0.02%
2023/08/18	1	70.50	1	70.20	70.20	0	5,043	0.00%
2023/08/17	0	0.00	2	69.15	69.80	-2	5,070	-0.04%
2023/08/08	0	0.00	0.3	66.00	65.90	-0.3	5,619	-0.01%
2023/08/04	0	63.00	0	0.00	64.20	0	5,735	0.00%
2023/08/02	0	65.40	0	0.00	65.60	0	5,875	0.00%
2023/08/01	1.1	66.21	0	0.00	66.20	1.1	6,035	0.02%
2023/07/31	3	69.00	0	0.00	67.70	3	6,239	0.05%
2023/07/28	0.1	67.80	3	67.67	67.60	-3	6,323	-0.05%
2023/07/27	0.1	68.00	1	68.10	67.80	-1	6,407	-0.01%
2023/07/26	2	68.45	0	0.00	68.00	2	6,442	0.03%
2023/07/25	0	0.00	4	69.05	69.10	-4	6,492	-0.06%
2023/07/24	1	68.00	1	68.70	67.60	0	6,487	0.00%
2023/07/20	1	68.20	3	68.80	68.40	-2	6,591	-0.03%
2023/07/19	2	69.80	4	70.65	69.40	-2	6,608	-0.03%
2023/07/18	1	69.00	2	70.50	70.30	-1	6,643	-0.02%
2023/07/17	4.1	69.71	3	70.90	72.50	1.1	6,601	0.02%
2023/07/13	2	68.40	2	68.55	67.20	0	6,684	0.00%
2023/07/12	1	66.70	2	66.20	66.10	-1	6,748	-0.01%
2023/07/11	2	65.10	0	0.00	65.10	2	6,764	0.03%
2023/07/10	1	65.10	0	0.00	65.10	1	6,785	0.01%
2023/07/07	1	66.10	0	0.00	66.10	1	6,849	0.01%
2023/07/06	1	68.00	1	68.70	68.00	0	6,900	0.00%
2023/07/05	1	68.00	0	0.00	67.70	1	6,894	0.01%
2023/07/04	2	68.80	1	68.70	68.80	1	6,937	0.01%
2023/07/03	3	67.50	0	0.00	68.60	3	6,940	0.04%
2023/06/30	0	0.00	1	66.50	66.90	-1	6,965	-0.01%
2023/06/29	1	65.50	2	67.30	66.30	-1	6,907	-0.01%
2023/06/19	2	70.80	1	70.40	70.30	1	6,905	0.01%
2023/06/16	1	73.40	0	0.00	71.50	1	6,935	0.01%
2023/06/14	0	0.00	2	73.30	72.80	-2	6,841	-0.03%
2023/06/12	0	0.00	1	70.70	70.40	-1	6,825	-0.01%
2023/06/07	1	70.80	4	70.30	70.50	-3	6,845	-0.04%
2023/06/05	2	70.80	1	70.90	71.00	1	6,907	0.01%
2023/06/01	1	69.80	0	0.00	70.80	1	6,924	0.01%
2023/05/29	0	0.00	0	69.50	69.40	0	6,903	0.00%
2023/05/26	0	0.00	61	67.62	67.40	-61	6,829	-0.89%
2023/05/24	10	68.80	0	68.90	68.50	10	6,676	0.15%
2023/05/23	0	0.00	0	67.57	67.50	0	6,520	0.00%
2023/05/22	1	65.70	2.1	67.00	66.60	-1.1	6,418	-0.02%
2023/05/19	0	0.00	1	63.80	64.70	-1	6,252	-0.02%
2023/05/18	3	64.04	4.1	64.85	64.50	-1.1	6,154	-0.02%
2023/05/17	0	0.00	0	62.77	62.80	0	5,962	0.00%
2023/05/16	0	0.00	2	62.24	61.80	-2	5,820	-0.03%
2023/05/15	1	60.80	0	0.00	60.80	1	5,731	0.02%
2023/05/12	0	0.00	5.4	61.11	61.60	-5.4	5,693	-0.10%
2023/05/11	0	0.00	0.4	60.95	60.60	-0.4	5,642	-0.01%
2023/05/10	0	0.00	0.2	61.43	61.20	-0.2	5,586	0.00%
2023/05/09	1	60.80	0	0.00	60.60	1	5,493	0.02%
2023/05/08	54	61.39	0	0.00	61.60	54	5,269	1.02%
2023/05/05	2	62.70	1.1	62.87	62.90	0.9	5,077	0.02%
2023/05/04	2	61.80	0	61.73	61.20	2	4,812	0.04%
2023/05/03	0	0.00	0	60.25	59.80	0	4,645	0.00%
2023/05/02	0	0.00	1	59.60	59.50	-1	4,548	-0.02%
2023/04/28	0	0.00	0	58.00	58.80	0	4,488	0.00%
2023/04/27	0	0.00	0	57.15	57.20	0	4,416	0.00%
2023/04/25	1	56.90	0	0.00	57.10	1	4,315	0.02%
2023/04/24	0	58.70	0	59.25	59.40	0	4,199	0.00%
2023/04/21	1	58.70	2	58.30	57.90	-1	4,125	-0.02%
2023/04/20	0	0.00	1	60.20	59.20	-1	4,020	-0.02%
2023/04/19	3	61.10	1	61.47	61.50	2	3,911	0.05%
2023/04/18	0	0.00	0	58.95	58.90	0	3,651	0.00%
2023/04/17	2	58.60	3	57.87	58.50	-1	3,550	-0.03%
2023/04/14	0	0.00	0	57.30	57.10	0	3,370	0.00%
2023/04/13	5	57.00	0	0.00	57.00	5	3,296	0.15%
2023/04/12	0	0.00	2	57.50	57.60	-2	3,216	-0.06%
2023/04/11	0	0.00	3	56.51	57.00	-3	3,100	-0.10%
2023/04/07	0	0.00	1	55.70	55.60	-1	2,921	-0.04%
2023/04/06	0	0.00	1	54.21	54.70	-1	2,830	-0.04%
2023/03/31	5	53.50	1	53.80	53.50	4	2,787	0.14%
2023/03/30	0	0.00	1	54.20	54.70	-1	2,699	-0.04%
2023/03/29	1	52.40	2	53.05	53.20	-1	2,593	-0.04%
2023/03/28	0	55.67	0	0.00	55.60	0	2,499	0.00%
2023/03/27	3	56.30	8	56.30	56.00	-5	2,421	-0.20%
2023/03/24	9	56.91	0	57.30	56.80	9	2,335	0.39%
2023/03/23	0	0.00	0	56.70	56.40	0	2,203	0.00%
2023/03/22	1	56.28	0	56.10	55.50	1	2,139	0.05%
2023/03/20	1.1	55.43	15	55.80	55.30	-14	2,003	-0.70%
2023/03/17	0	56.40	0	0.00	56.10	0	1,931	0.00%
2023/03/16	0	56.40	0	0.00	56.60	0	1,906	0.00%
2023/03/14	3	56.41	0	0.00	57.00	3	1,822	0.17%
2023/03/13	1.1	56.86	1	57.00	56.80	0.1	1,792	0.01%
2023/03/10	7.1	57.21	3	57.60	57.40	4.1	1,744	0.23%
2023/03/09	0.3	57.72	0	0.00	57.20	0.3	1,676	0.01%
2023/03/08	0	0.00	204	57.84	58.00	-204	1,543	-13.22%	大賣/鉅額交易
2023/03/06	2	54.60	0	0.00	55.10	2	1,314	0.15%
2023/03/02	0.1	52.30	0	0.00	52.30	0.1	1,131	0.01%
2023/03/01	13	51.87	5	52.04	51.70	8	1,095	0.73%
2023/02/24	0	0.00	1	48.95	49.20	-1	988	-0.10%
2023/02/23	0	0.00	11	48.73	48.55	-11	970	-1.13%
2023/02/17	3	47.07	0	0.00	47.30	3	989	0.30%
2023/02/02	0	0.00	1	46.55	46.55	-1	990	-0.10%
2023/02/01	0	45.90	0	0.00	45.95	0	984	0.00%
2023/01/31	0	45.90	0	0.00	45.50	0	983	0.00%
2023/01/17	0	0.00	0	45.08	45.15	0	987	0.00%
2023/01/16	0	0.00	0	44.55	44.45	0	985	0.00%
2023/01/06	1	44.40	0	0.00	44.45	1	1,055	0.09%
2023/01/04	0	0.00	10	44.25	44.35	-10	1,071	-0.94%
2022/12/29	0	0.00	0	43.65	43.60	0	1,080	0.00%
2022/12/20	10	43.50	0	0.00	43.30	10	1,133	0.88%
2022/12/19	0	0.00	10.1	44.95	44.70	-10.1	1,154	-0.87%
2022/12/15	0	0.00	11	44.27	44.40	-11	1,156	-0.95%
2022/12/14	5	44.00	5	44.10	43.90	0	1,151	0.00%
2022/12/13	1	43.00	10	43.35	43.50	-9	1,135	-0.79%
2022/12/12	0	0.00	10	42.30	42.85	-10	1,127	-0.89%
2022/12/08	0	0.00	0	42.75	42.65	0	1,136	0.00%
2022/12/07	0	0.00	0	42.80	42.15	0	1,156	0.00%
2022/12/02	0	0.00	0	43.45	43.35	0	1,182	0.00%
2022/11/30	0	0.00	20	42.60	42.70	-20	1,178	-1.70%
2022/11/29	0	0.00	0	42.80	42.70	0	1,185	0.00%
2022/11/28	0	0.00	0	42.30	42.25	0	1,182	0.00%
2022/11/24	0	0.00	0	41.60	41.70	0	1,206	0.00%
2022/11/23	0	0.00	2	41.20	41.10	-2	1,228	-0.16%
2022/11/14	0	0.00	0.1	41.23	41.20	-0.1	1,723	0.00%
2022/11/09	0	0.00	1.1	39.95	40.10	-1.1	1,818	-0.06%
2022/11/07	0	0.00	0.1	39.83	39.65	-0.1	1,865	0.00%
2022/11/04	2	39.10	0	0.00	39.15	2	1,892	0.11%
2022/11/03	0	39.50	0	0.00	39.20	0	1,907	0.00%
2022/11/02	0	0.00	0.1	39.82	39.85	-0.1	1,922	0.00%
2022/11/01	1	38.90	0	0.00	38.70	1	1,990	0.05%
2022/10/31	0	0.00	0.1	39.01	38.95	-0.1	2,046	0.00%
2022/10/28	0	38.35	0	0.00	38.35	0	2,054	0.00%
2022/10/25	0	39.10	0	0.00	38.95	0	2,069	0.00%
2022/10/21	11	40.10	10	40.00	39.95	1	2,113	0.05%
2022/10/20	0.1	40.08	0	40.35	40.35	0	2,119	0.00%
2022/10/19	0	0.00	0	42.50	40.75	0	2,069	0.00%
2022/10/14	0	0.00	0.1	41.40	41.25	-0.1	2,103	0.00%
2022/10/12	0	0.00	0	43.00	41.15	0	2,105	0.00%
2022/10/11	0.1	41.55	0	0.00	41.25	0.1	2,099	0.00%
2022/10/05	0	0.00	0.1	43.05	42.55	-0.1	2,093	0.00%
2022/10/04	0	0.00	0	41.95	42.10	0	2,087	0.00%
2022/10/03	0	41.55	0	0.00	41.45	0	2,082	0.00%
2022/09/29	1	41.80	1.1	42.86	42.30	-0.1	2,108	0.00%
2022/09/28	0	41.75	0	0.00	41.00	0	2,094	0.00%
2022/09/27	0	0.00	0.1	42.75	42.80	-0.1	2,088	0.00%
2022/09/26	5	41.80	5	41.50	41.65	0	2,090	0.00%
2022/09/23	0	43.55	0	0.00	43.40	0	2,070	0.00%
2022/09/22	15	43.52	0	0.00	44.35	15	2,071	0.72%
2022/09/21	1	45.00	0	0.00	44.55	1	2,067	0.05%
2022/09/16	0	46.05	0	0.00	45.15	0	2,068	0.00%
2022/09/15	0	46.85	1	46.85	46.45	-1	2,052	-0.05%
2022/09/13	0	0.00	15	47.15	47.00	-15	2,037	-0.74%
2022/09/08	0	0.00	0.1	46.35	46.60	-0.1	2,012	0.00%
2022/09/07	5	44.70	0	0.00	45.00	5	1,998	0.25%
2022/09/06	5	44.80	0	0.00	44.90	5	2,008	0.25%
2022/09/05	10	45.75	0	0.00	45.55	10	2,027	0.49%
2022/09/01	0	46.55	0	0.00	46.60	0	2,045	0.00%
2022/08/31	0	0.00	0	47.48	47.60	0	2,021	0.00%
2022/08/30	0	0.00	0.1	47.54	46.80	-0.1	2,028	0.00%
2022/08/29	5	46.10	1	46.10	46.10	4	1,999	0.20%
2022/08/25	1	47.30	0.1	47.20	47.30	0.9	1,937	0.05%
2022/08/22	46	47.33	2	47.78	46.70	44	1,820	2.42%
2022/08/19	0	0.00	10.1	48.70	48.70	-10.1	1,685	-0.60%
2022/08/17	2	45.90	0	0.00	45.70	2	1,395	0.14%
2022/08/11	0	0.00	0.1	47.45	47.30	-0.1	1,299	0.00%
2022/08/09	0	0.00	0	46.05	45.95	0	1,277	0.00%
2022/08/05	0	0.00	0.1	47.30	47.10	-0.1	1,210	0.00%
2022/08/04	0	0.00	0	45.45	45.45	0	1,190	0.00%
2022/07/27	0	0.00	0	46.00	45.90	0	1,127	0.00%
2022/07/22	0	0.00	1.1	45.33	46.25	-1.1	1,128	-0.09%
2022/07/21	0	0.00	0	44.70	44.50	0	1,107	0.00%
2022/07/20	0	0.00	0	44.25	43.80	0	1,108	0.00%
2022/07/19	0	0.00	0	43.15	43.05	0	1,103	0.00%
2022/07/18	0	0.00	3	42.37	42.60	-3	1,107	-0.27%
2022/07/15	0	0.00	0	42.50	42.20	0	1,128	0.00%
2022/07/14	0	0.00	0	43.00	42.00	0	1,129	0.00%
2022/07/13	0	0.00	0.1	41.67	41.60	-0.1	1,129	0.00%
2022/07/11	1	42.05	0	0.00	42.00	1	1,136	0.09%
2022/07/08	3	41.10	0.1	42.15	42.10	3	1,143	0.26%
2022/07/07	0	0.00	0	40.70	40.60	0	1,134	0.00%
2022/07/05	0	0.00	0.1	42.63	40.50	-0.1	1,159	-0.01%
2022/06/27	0	0.00	0	43.25	43.10	0	1,217	0.00%
2022/06/23	0	0.00	0	42.50	42.45	0	1,245	0.00%
2022/06/21	0	0.00	0	42.70	42.55	0	1,505	0.00%
2022/06/20	3	41.75	0	0.00	41.20	3	1,536	0.20%
2022/06/17	0	0.00	3	41.90	41.85	-3	1,569	-0.19%
2022/06/08	0	0.00	0	46.35	45.85	0	1,654	0.00%
2022/06/01	0	0.00	0	46.10	45.75	0	1,735	0.00%
2022/05/30	0	0.00	0	45.60	45.60	0	1,804	0.00%
2022/05/20	0	0.00	0	45.00	44.50	0	2,071	0.00%
2022/05/17	0	0.00	0.1	45.44	45.20	-0.1	2,124	0.00%
2022/05/16	0	0.00	1	43.60	43.25	-1	2,102	-0.05%
2022/05/12	0	0.00	1	44.25	43.85	-1	2,100	-0.05%
2022/05/11	0	0.00	1	45.65	45.50	-1	2,061	-0.05%
2022/05/10	0	45.90	0	0.00	46.00	0	2,054	0.00%
2022/05/09	0	46.20	2	46.15	46.00	-2	2,060	-0.10%
2022/05/04	2	46.95	0	0.00	46.65	2	2,060	0.10%
2022/05/03	2	46.95	0	47.30	47.00	2	2,056	0.10%
2022/04/21	0	0.00	0	47.50	47.25	0	2,063	0.00%
2022/04/18	0	46.30	0	0.00	46.05	0	2,054	0.00%
2022/04/15	1	46.40	0	0.00	46.20	1	2,056	0.05%
2022/04/11	10	47.00	0	0.00	46.70	10	2,065	0.48%
2022/04/08	1	48.10	0	0.00	48.10	1	2,062	0.05%
2022/04/06	0	0.00	1	49.35	49.70	-1	2,021	-0.05%
2022/03/31	0	49.95	4	49.98	49.75	-4	2,002	-0.20%
2022/03/30	0	50.10	0	0.00	49.95	0	1,989	0.00%
2022/03/29	2	50.40	0	0.00	50.40	2	1,962	0.10%
2022/03/28	5	50.28	0	0.00	50.30	5	1,946	0.26%
2022/03/25	0	51.80	0	0.00	51.00	0	1,918	0.00%
2022/03/24	0.1	57.00	0	0.00	56.60	0.1	1,753	0.00%
2022/03/21	0.1	56.00	0	0.00	56.30	0.1	1,615	0.00%
2022/03/18	1	56.60	0	0.00	56.00	1	1,592	0.06%
2022/03/16	20	56.10	0	0.00	56.00	20	1,535	1.30%
2022/03/15	0.1	56.50	0	0.00	56.10	0.1	1,512	0.00%
2022/03/14	55	56.79	0	0.00	56.70	55	1,484	3.70%
2022/03/11	5	57.30	0	0.00	57.30	5	1,470	0.34%
2022/03/10	0	57.50	0	0.00	58.00	0	1,462	0.00%
2022/03/09	0.1	57.14	1	57.20	57.30	-0.9	1,442	-0.06%
2022/03/08	1.2	56.65	1	57.50	57.00	0.2	1,426	0.01%
2022/03/07	1	56.30	0	0.00	57.20	1	1,410	0.07%
2022/03/03	0	0.00	1	57.10	57.60	-1	1,349	-0.07%
2022/03/02	124	55.92	0	0.00	56.00	124	1,317	9.41%	大買/鉅額交易
2022/03/01	2	55.65	0	0.00	55.90	2	1,295	0.15%
2022/02/22	0.1	58.60	0	0.00	58.60	0.1	1,095	0.00%
2022/02/21	0	0.00	2	59.00	59.50	-2	1,070	-0.19%
2022/02/17	0	0.00	1	58.49	58.20	-1	1,051	-0.10%
2022/02/14	1	56.00	0	57.30	57.30	1	1,018	0.10%
2022/02/09	0	0.00	0	56.40	56.40	0	1,001	0.00%
2022/02/08	0	0.00	0	57.00	55.80	0	983	0.00%
2022/02/07	0	0.00	0	55.20	55.20	0	976	0.00%
2022/01/18	0	0.00	0	55.00	54.70	0	927	0.00%
2022/01/12	0	54.80	0	0.00	54.80	0	914	0.00%
2022/01/04	0	55.90	0	0.00	55.90	0	866	0.00%
2022/01/03	0	0.00	2	56.20	56.30	-2	848	-0.24%
2021/12/30	2	55.30	0	56.00	55.70	2	820	0.24%
2021/12/23	0	0.00	1	53.90	54.00	-1	818	-0.12%
2021/12/21	1	53.50	0	0.00	53.50	1	846	0.12%
2021/12/10	0	0.00	0	54.60	54.30	0	783	0.00%
2021/10/28	0	0.00	0.1	53.10	53.00	-0.1	810	-0.01%
2021/10/26	0	0.00	0	51.90	51.80	0	835	0.00%
2021/10/20	0	0.00	0	51.50	51.50	0	1,028	0.00%
2021/10/19	0	0.00	0.1	51.80	51.00	-0.1	1,047	0.00%
2021/10/05	0	0.00	0.1	50.90	50.80	-0.1	1,307	0.00%
2021/09/16	0	0.00	0.1	52.90	52.90	-0.1	1,457	0.00%
2021/09/10	0	0.00	0.1	53.00	52.90	-0.1	1,901	0.00%
2021/09/09	0	0.00	0.1	52.00	52.00	-0.1	2,043	0.00%
2021/08/02	0	0.00	5	55.80	56.30	-5	2,428	-0.21%
2021/07/29	7	58.30	1	56.90	57.10	6	2,421	0.25%
2021/07/28	0	0.00	1	58.50	58.50	-1	2,367	-0.04%
2021/07/22	0	0.00	3	56.80	56.80	-3	2,316	-0.13%
2021/07/21	0	0.00	1	57.00	57.00	-1	2,304	-0.04%
2021/07/15	3	55.30	2	55.11	55.50	1	2,260	0.04%
2021/07/12	0	0.00	2	54.40	54.50	-2	2,229	-0.09%
2021/06/28	0	0.00	4	54.80	55.20	-4	2,773	-0.14%
2021/06/23	2	52.60	0	0.00	53.60	2	2,930	0.07%
2021/06/15	0	0.00	1	52.10	52.10	-1	2,770	-0.04%
2021/06/01	0	0.00	0	52.40	52.40	0	3,235	0.00%
2021/05/19	0	0.00	0.1	50.30	50.20	-0.1	3,767	0.00%
2021/05/18	0	0.00	0.1	50.20	49.85	-0.1	3,770	0.00%
2021/05/17	1	47.00	0	0.00	48.10	1	3,754	0.03%
2021/05/14	2	50.20	0	0.00	49.50	2	3,722	0.05%
2021/05/13	0	0.00	0.1	50.80	50.00	-0.1	3,688	0.00%
2021/05/10	5	55.80	0	0.00	55.00	5	3,592	0.14%
2021/05/07	0	0.00	1	55.50	55.70	-1	3,601	-0.03%
2021/05/03	0.1	56.90	0	0.00	56.20	0.1	3,549	0.00%
2021/04/27	0	0.00	11	57.78	57.80	-11	3,521	-0.31%
2021/04/26	0	0.00	5	57.50	57.00	-5	3,512	-0.14%
2021/04/23	5	56.00	0	0.00	56.50	5	3,505	0.14%
2021/04/22	2	56.75	0	0.00	56.30	2	3,499	0.06%
2021/04/21	5	57.60	0	0.00	57.70	5	3,470	0.14%
2021/04/20	0	0.00	1	58.00	58.30	-1	3,471	-0.03%
2021/04/19	5	57.30	0	0.00	57.90	5	3,456	0.14%
2021/04/15	0	0.00	15	58.33	58.10	-15	3,447	-0.44%
2021/04/14	5	57.00	0	0.00	57.00	5	3,434	0.15%
2021/04/07	0	0.00	20	57.43	57.50	-20	3,195	-0.63%
2021/04/06	10.1	57.01	0	0.00	57.00	10.1	3,172	0.32%
2021/04/01	11	58.89	45	59.58	58.90	-34	3,119	-1.09%
2021/03/31	85	59.29	1	59.50	58.60	84	3,085	2.72%
2021/03/30	1	65.20	0	0.00	66.80	1	2,822	0.04%
2021/03/26	0.2	63.93	2	63.60	63.60	-1.9	2,681	-0.07%
2021/03/25	1.1	65.00	0	0.00	65.20	1.1	2,583	0.04%
2021/03/24	0	0.00	1	65.60	65.60	-1	2,517	-0.04%
2021/03/23	0	0.00	1	65.60	65.70	-1	2,446	-0.04%
2021/03/17	1	62.00	0	0.00	62.10	1	2,220	0.05%
2021/03/12	2	61.20	1	60.70	61.00	1	2,216	0.05%
2021/03/11	0.2	61.60	3	61.63	61.50	-2.8	2,203	-0.13%
2021/03/09	0	0.00	1	60.90	61.80	-1	2,141	-0.05%
2021/03/08	0	0.00	1	61.00	60.60	-1	2,060	-0.05%
2021/03/05	3	59.40	6	58.73	58.90	-3	1,955	-0.15%
2021/03/04	1.5	56.67	1	57.20	56.50	0.5	1,792	0.03%
2021/03/03	0	0.00	1	55.50	56.40	-1	1,702	-0.06%
2021/03/02	10	57.17	10	56.30	56.10	0	1,660	0.00%
2021/02/26	11	56.90	2	56.65	56.90	9	1,512	0.60%
2021/02/22	0	0.00	11	50.45	51.00	-11	1,243	-0.88%
2021/02/18	0	0.00	5	49.45	49.20	-5	1,193	-0.42%
2021/02/17	0	0.00	20	48.24	48.55	-20	1,172	-1.71%
2021/02/05	2	47.58	0	0.00	47.65	2	1,162	0.17%
2021/02/01	15	47.75	0	0.00	47.85	15	1,183	1.27%
2021/01/29	10	48.05	0	0.00	48.05	10	1,179	0.85%
2021/01/28	0	0.00	10	48.73	48.75	-10	1,168	-0.86%
2021/01/27	0	0.00	10	48.48	48.45	-10	1,144	-0.87%
2021/01/22	0	0.00	25	47.99	48.00	-25	1,163	-2.15%
2021/01/21	0	0.00	20	47.91	47.60	-20	1,181	-1.69%
2021/01/20	30	47.78	5	48.70	47.50	25	1,211	2.06%
2021/01/19	25	48.34	35	48.90	48.35	-10	1,202	-0.83%
2021/01/13	5	48.60	0	0.00	48.60	5	1,227	0.41%
2021/01/12	22	48.73	0	0.00	48.60	22	1,218	1.81%
2021/01/08	5	48.70	0	0.00	48.90	5	1,251	0.40%
2021/01/07	0	0.00	37	48.92	49.10	-37	1,260	-2.94%
2021/01/06	20	48.48	0	0.00	48.10	20	1,231	1.62%
2020/12/29	5	48.35	0	0.00	48.60	5	1,251	0.40%
2020/12/28	0	0.00	5	48.70	48.65	-5	1,257	-0.40%
2020/12/25	0	0.00	20	47.90	48.15	-20	1,251	-1.60%
2020/12/24	10	47.43	30	47.88	47.35	-20	1,249	-1.60%
2020/12/23	15	47.55	0	0.00	47.30	15	1,240	1.21%
2020/12/22	5	47.80	0	0.00	47.65	5	1,239	0.40%
2020/12/21	8	48.13	8	48.45	48.00	0	1,245	0.00%
2020/12/18	20	47.85	5	48.70	48.70	15	1,233	1.22%
2020/12/17	5	48.10	0	0.00	48.20	5	1,218	0.41%
2020/12/16	3	48.15	0	0.00	48.30	3	1,243	0.24%
2020/12/14	0	0.00	5	48.70	48.35	-5	1,262	-0.40%
2020/12/11	7	48.24	0	0.00	48.35	7	1,275	0.55%
2020/12/10	6	48.60	1	49.25	48.75	5	1,302	0.38%
2020/12/09	15	49.42	0	0.00	49.50	15	1,328	1.13%
2020/12/08	20	49.85	15	50.60	49.75	5	1,324	0.38%
2020/12/07	0	0.00	10	49.80	49.65	-10	1,289	-0.78%
2020/12/04	0	0.00	5	49.30	49.30	-5	1,288	-0.39%
2020/12/03	0	0.00	20	48.70	48.80	-20	1,268	-1.58%
2020/12/02	0	0.00	20	48.40	48.30	-20	1,269	-1.57%
2020/12/01	20	48.00	0	0.00	48.00	20	1,288	1.55%
2020/11/26	16	48.05	0	0.00	48.10	16	1,411	1.13%
2020/11/25	0	0.00	11	48.62	48.05	-11	1,497	-0.73%
2020/11/24	35	48.24	0	0.00	47.90	35	1,585	2.21%
2020/11/23	0	0.00	5	48.50	48.40	-5	1,774	-0.28%
2020/11/17	5	47.95	0	0.00	48.10	5	2,342	0.21%
2020/11/16	10	48.13	0	0.00	48.20	10	2,379	0.42%
2020/11/09	0	0.00	10	48.10	48.35	-10	2,531	-0.40%
2020/11/06	5	47.30	5	47.60	47.25	0	2,529	0.00%
2020/11/03	0	0.00	25	47.10	47.25	-25	2,556	-0.98%
2020/11/02	5	46.80	0	0.00	46.40	5	2,566	0.19%
2020/10/30	15	47.27	0	0.00	47.00	15	2,564	0.58%
2020/10/29	15	48.17	0	0.00	48.10	15	2,551	0.59%
2020/10/28	0	0.00	15	48.50	48.75	-15	2,538	-0.59%
2020/10/27	15	47.95	0	0.00	47.85	15	2,518	0.60%
2020/10/23	4	47.70	10	48.18	48.25	-6	2,500	-0.24%
2020/10/22	6	47.74	10	47.98	47.80	-4	2,497	-0.16%
2020/10/21	0	0.00	5	47.20	47.75	-5	2,496	-0.20%
2020/10/20	5	46.60	0	0.00	46.80	5	2,492	0.20%
2020/10/16	0	0.00	20	46.28	46.80	-20	2,485	-0.80%
2020/10/15	13	45.99	0	0.00	45.75	13	2,485	0.52%
2020/10/13	2	46.50	0	0.00	46.55	2	2,473	0.08%
2020/10/12	0	0.00	15	46.75	46.75	-15	2,478	-0.61%
2020/10/06	10	45.66	0	0.00	46.15	10	2,519	0.40%
2020/10/05	0	0.00	5	46.10	46.10	-5	2,530	-0.20%
2020/09/29	5	45.30	0	0.00	45.40	5	2,602	0.19%
2020/09/24	10	45.33	0	0.00	45.15	10	2,714	0.37%
2020/09/22	5	46.30	0	0.00	46.40	5	2,743	0.18%
2020/09/21	5	46.70	5	47.30	46.65	0	2,827	0.00%
2020/09/18	0	0.00	25	46.72	46.80	-25	2,899	-0.86%
2020/09/17	9	46.12	0	0.00	46.20	9	2,971	0.30%
2020/09/16	0	0.00	5	46.60	46.30	-5	3,066	-0.16%
2020/09/15	26	46.35	0	0.00	46.45	26	3,146	0.83%
2020/08/26	0	0.00	1	48.45	48.00	-1	2,756	-0.04%
2020/08/25	0	0.00	20	46.55	46.90	-20	2,570	-0.78%
2020/08/24	20	46.05	0	0.00	46.15	20	2,442	0.82%
2020/08/21	0	0.00	3	44.62	44.90	-3	2,317	-0.13%
2020/08/20	2	42.98	1	43.20	43.05	1	2,267	0.04%
2020/08/17	0	0.00	1	44.50	44.55	-1	2,211	-0.05%
2020/08/14	1	44.05	1	44.30	44.00	0	2,186	0.00%
2020/08/12	0	0.00	3	42.70	43.15	-3	2,126	-0.14%
2020/08/10	0	0.00	1	43.20	43.05	-1	2,137	-0.05%
2020/07/22	2	42.53	0	0.00	42.50	2	2,241	0.09%
2020/07/21	1	42.80	0	0.00	42.50	1	2,224	0.04%
2020/07/14	3	42.35	0	0.00	42.50	3	2,197	0.14%
2020/07/08	0	0.00	1	43.65	44.15	-1	2,157	-0.05%
2020/07/06	1	44.50	0	0.00	44.60	1	2,043	0.05%
2020/07/02	1	43.60	0.5	43.85	43.80	0.5	2,022	0.02%
2020/06/30	0	0.00	1	42.95	43.45	-1	1,970	-0.05%
2020/06/23	1	41.75	0	0.00	42.30	1	1,803	0.06%
2020/06/22	0	0.00	0.5	42.95	42.85	-0.5	1,731	-0.03%
2020/05/15	1	45.20	0	0.00	45.15	1	1,900	0.05%
2020/05/13	0	0.00	20	47.08	47.40	-20	1,933	-1.03%
2020/05/12	1	45.85	1	45.90	46.20	0	2,036	0.00%
2020/05/11	20	46.31	0	0.00	46.20	20	2,042	0.98%
2020/05/07	6	46.85	17	46.09	46.85	-11	2,040	-0.54%
2020/04/30	1	44.50	5	44.33	44.50	-4	2,044	-0.20%
2020/04/27	0	0.00	25	43.93	43.70	-25	2,141	-1.17%
2020/04/24	0	0.00	4	43.25	43.15	-4	2,144	-0.19%
2020/04/23	15	42.67	11	43.13	42.95	4	2,166	0.18%
2020/04/22	10	42.19	20	42.69	42.80	-10	2,198	-0.45%
2020/04/21	35	43.06	0	0.00	42.35	35	2,197	1.59%
2020/04/20	15	43.53	11	43.98	43.75	4	2,181	0.18%
2020/04/17	11	44.54	0	0.00	44.10	11	2,172	0.51%
2020/04/14	0	0.00	10	43.13	43.10	-10	2,116	-0.47%
2020/04/08	10	42.90	87	42.82	42.90	-77	2,107	-3.65%
2020/04/07	57	42.34	44	43.01	42.20	13	2,090	0.62%
2020/04/06	39	42.11	0	0.00	42.20	39	2,060	1.89%
2020/04/01	25	42.25	5	42.50	42.25	20	2,053	0.97%
2020/03/31	0	0.00	1	42.20	42.25	-1	2,047	-0.05%
2020/03/30	16	42.01	56	42.33	42.20	-40	2,033	-1.97%
2020/03/27	79	42.21	23	42.56	42.00	56	2,040	2.74%
2020/03/24	0	0.00	1	42.90	41.80	-1	1,887	-0.05%
2020/03/23	1	41.80	0	0.00	41.60	1	1,876	0.05%
2020/03/20	0	0.00	30	40.73	43.00	-30	1,861	-1.61%
2020/03/19	15	38.90	1	39.70	39.10	14	1,847	0.76%
2020/03/18	15	43.05	20	44.35	42.50	-5	1,804	-0.28%
2020/03/17	20	44.33	0	0.00	43.40	20	1,767	1.13%
2020/03/10	1	49.50	0	0.00	49.25	1	1,528	0.07%
2020/03/06	1	50.70	1	50.80	50.60	0	1,429	0.00%
2020/03/03	0	0.00	17	49.22	49.15	-17	1,388	-1.22%
2020/03/02	17	48.76	21	49.66	48.60	-4	1,376	-0.29%
2020/02/27	1	49.55	0	0.00	48.80	1	1,351	0.07%
2020/02/26	6	49.55	0	0.00	49.50	6	1,333	0.45%
2020/02/25	14	49.94	0	0.00	49.90	14	1,321	1.06%
2020/02/13	0	0.00	2	51.85	52.50	-2	1,287	-0.16%
2020/02/10	0	50.00	1	49.70	50.00	-1	1,162	-0.09%
2020/02/06	1	49.75	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	1	50.10	49.95	-1	1,110	-0.09%
2020/01/31	0	0.00	1	49.50	49.70	-1	1,049	-0.10%
2020/01/30	0	0.00	15	48.95	49.10	-15	1,025	-1.46%
2020/01/20	0	0.00	1	49.05	49.15	-1	970	-0.10%
2020/01/17	0	0.00	5	48.80	48.50	-5	960	-0.52%
2020/01/16	5	48.15	20	48.04	48.30	-15	985	-1.52%
2020/01/10	0	0.00	16	46.95	46.95	-16	1,096	-1.46%
2020/01/09	0	0.00	20	46.80	46.55	-20	1,098	-1.82%
2020/01/07	0	0.00	15	46.50	46.40	-15	1,113	-1.35%
2020/01/06	5	46.10	0	0.00	46.20	5	1,117	0.45%
2020/01/03	30	46.90	0	0.00	46.80	30	1,136	2.64%
2020/01/02	0	0.00	15	47.05	47.15	-15	1,148	-1.31%
2019/12/30	10	46.78	0	0.00	46.75	10	1,197	0.83%
2019/12/27	30	47.10	1	47.25	47.15	29	1,198	2.42%
2019/12/25	0	0.00	40	47.08	47.25	-40	1,210	-3.30%
2019/12/24	46	46.77	40	47.20	46.60	6	1,243	0.48%
2019/12/23	25	46.66	25	46.99	46.65	0	1,255	0.00%
2019/12/20	5	46.60	0	0.00	46.50	5	1,278	0.39%
2019/12/19	5	46.85	0	0.00	46.90	5	1,314	0.38%
2019/12/18	10	46.90	0	0.00	47.05	10	1,339	0.75%
2019/12/17	0	0.00	10	47.25	47.20	-10	1,358	-0.74%
2019/12/16	1	46.50	45	46.70	46.90	-44	1,352	-3.25%
2019/12/13	13	46.43	0	0.00	46.35	13	1,366	0.95%
2019/12/12	42	46.75	0	0.00	46.65	42	1,371	3.06%
2019/12/11	0	0.00	15	47.17	47.15	-15	1,373	-1.09%
2019/12/10	0	0.00	25	47.01	46.80	-25	1,383	-1.81%
2019/12/09	45	46.69	0	0.00	46.80	45	1,398	3.22%
2019/12/06	10	46.80	70	47.24	46.80	-60	1,401	-4.28%
2019/12/05	2	46.10	0	0.00	46.10	2	1,393	0.14%
2019/12/04	20	46.08	0	0.00	46.05	20	1,405	1.42%
2019/12/03	0	0.00	0.6	46.45	46.30	-0.6	1,415	-0.04%
2019/12/02	70	46.38	0	0.00	46.20	70	1,436	4.87%
2019/11/29	0	0.00	50	47.09	46.95	-50	1,438	-3.48%
2019/11/27	33	46.69	0	0.00	46.75	33	1,512	2.18%
2019/11/26	0	0.00	30	46.57	46.95	-30	1,520	-1.97%
2019/11/25	5	46.15	10	46.53	46.20	-5	1,531	-0.33%
2019/11/22	0	0.00	55	46.30	46.40	-55	1,568	-3.51%
2019/11/21	24	45.89	13	46.73	45.80	11	1,586	0.69%
2019/11/20	6	46.77	0	0.00	46.85	6	1,550	0.39%
2019/11/19	40	47.10	0	0.00	47.00	40	1,567	2.55%
2019/11/18	0	0.00	40	47.61	47.55	-40	1,573	-2.54%
2019/11/15	10	47.23	0	0.00	47.20	10	1,605	0.62%
2019/11/14	55	47.75	0	0.00	47.45	55	1,640	3.35%
2019/11/13	1	48.45	0	0.00	48.55	1	1,773	0.06%
2019/11/12	24	48.46	0	0.00	48.60	24	1,859	1.29%
2019/11/11	5	48.35	93	48.52	48.80	-88	1,884	-4.67%
2019/11/08	30	48.26	0	0.00	48.25	30	1,901	1.58%
2019/11/05	5	49.20	0	0.00	49.25	5	1,956	0.26%
2019/11/04	30	49.50	0	0.00	49.40	30	2,016	1.49%
2019/11/01	5	49.65	5	50.30	49.75	0	2,071	0.00%
2019/10/31	25	49.19	30	49.94	50.00	-5	2,108	-0.24%
2019/10/30	15	49.55	0	0.00	49.65	15	2,142	0.70%
2019/10/29	10	49.35	25	49.91	49.80	-15	2,177	-0.69%
2019/10/28	35	49.11	15	49.72	49.65	20	2,191	0.91%
2019/10/25	10	49.38	0	0.00	49.50	10	2,188	0.46%
2019/10/23	0	0.00	10	48.90	50.20	-10	2,147	-0.47%
2019/10/21	0	0.00	35	48.79	49.00	-35	2,052	-1.71%
2019/10/18	5	48.15	10	48.73	48.25	-5	2,031	-0.25%
2019/10/17	25	48.27	0	0.00	48.25	25	2,018	1.24%
2019/10/15	0	0.00	10	48.55	48.55	-10	2,024	-0.49%
2019/10/14	0	0.00	5	48.50	48.30	-5	2,030	-0.25%
2019/10/09	30	48.10	30	48.72	48.10	0	2,025	0.00%
2019/10/08	40	48.23	0	0.00	48.45	40	2,011	1.99%
2019/10/07	0	0.00	60	48.46	48.70	-60	2,003	-3.00%
2019/10/04	25	47.61	0	0.00	47.45	25	1,978	1.26%
2019/10/03	5	47.50	0	0.00	47.95	5	2,004	0.25%
2019/10/02	13	47.14	33	47.83	47.90	-20	2,025	-0.99%
2019/10/01	0	0.00	80	47.14	47.45	-80	2,030	-3.94%
2019/09/27	10	46.75	0	0.00	46.75	10	2,103	0.48%
2019/09/26	120	47.83	0	0.00	47.20	120	2,135	5.62%	大買/鉅額交易
2019/09/23	0	0.00	1	46.95	46.90	-1	2,075	-0.05%
2019/09/18	1	46.85	0	0.00	46.65	1	2,227	0.04%
2019/09/17	1	46.80	0	0.00	47.10	1	2,359	0.04%
2019/09/16	1	46.80	0	0.00	46.75	1	2,483	0.04%
2019/08/27	0	0.00	1	48.40	48.35	-1	2,514	-0.04%
2019/08/22	1	48.80	1	48.55	48.95	0	2,481	0.00%
2019/08/20	2	48.45	1	48.70	48.45	1	2,452	0.04%
2019/08/19	1	48.65	1	48.40	47.80	0	2,428	0.00%
2019/08/16	1	48.20	1	48.00	48.45	0	2,381	0.00%
2019/08/15	0	0.00	80	46.32	47.55	-80	2,228	-3.59%
2019/08/14	50	46.43	0	0.00	46.00	50	2,149	2.33%
2019/08/13	31	46.69	0	0.00	47.00	31	2,133	1.45%
2019/08/12	0	0.00	50	46.27	47.30	-50	2,110	-2.37%
2019/08/08	50	45.73	0	0.00	45.75	50	2,090	2.39%
2019/08/06	0	0.00	2	46.85	46.50	-2	2,088	-0.10%
2019/08/01	0	0.00	2	45.88	46.60	-2	1,975	-0.10%
2019/07/31	1	45.50	0	0.00	45.50	1	1,942	0.05%
2019/07/30	1	45.00	0	0.00	45.50	1	1,932	0.05%
2019/07/09	0	0.00	30	43.90	44.85	-30	2,219	-1.35%
2019/07/08	10	43.30	40	43.79	43.30	-30	2,214	-1.35%
2019/07/05	40	42.98	0	0.00	43.10	40	2,246	1.78%
2019/07/04	20	41.40	20	42.99	43.30	0	2,274	0.00%
2019/07/01	0	0.00	30	46.99	46.75	-30	2,179	-1.38%
2019/06/28	25	46.50	25	46.85	46.60	0	2,202	0.00%
2019/06/27	40	46.42	27	46.85	46.40	13	2,238	0.58%
2019/06/26	37	46.51	0	0.00	46.45	37	2,246	1.65%
2019/06/25	80	47.10	80	47.36	47.60	0	2,217	0.00%
2019/06/24	0	0.00	33	48.39	48.15	-33	2,100	-1.57%
2019/06/21	70	47.59	41	47.98	47.90	29	1,971	1.47%
2019/06/20	0	0.00	10	48.30	48.30	-10	1,847	-0.54%
2019/06/19	0	0.00	9	47.09	47.00	-9	1,792	-0.50%
2019/06/18	0	0.00	1	45.10	45.90	-1	1,744	-0.06%
2019/06/17	0	0.00	1	45.00	44.60	-1	1,739	-0.06%
2019/06/10	1	43.70	1	44.15	43.65	0	1,842	0.00%
2019/06/06	1	43.05	3	42.93	43.30	-2	1,839	-0.11%
2019/06/05	3	42.90	0	0.00	42.90	3	1,857	0.16%
2019/05/27	9	41.75	0	0.00	41.65	9	2,088	0.43%
2019/05/16	1	43.00	10	43.30	42.55	-9	2,149	-0.42%
2019/05/10	1	44.50	0	0.00	44.75	1	2,189	0.05%
2019/04/25	10	46.50	0	0.00	46.45	10	2,169	0.46%
2019/04/23	1	46.75	0	0.00	46.85	1	2,157	0.05%
2019/04/22	1	46.65	0	0.00	46.40	1	2,139	0.05%
2019/04/19	1	46.80	1	47.15	46.80	0	2,109	0.00%
2019/04/12	0	0.00	1	48.25	48.25	-1	2,018	-0.05%
2019/04/11	4	47.56	0	0.00	47.55	4	1,991	0.20%
2019/04/10	0	0.00	1	48.35	49.50	-1	1,931	-0.05%
2019/04/08	1	48.60	7	48.78	48.55	-6	1,869	-0.32%
2019/04/03	1	49.50	1	49.00	49.00	0	1,841	0.00%
2019/04/01	3	49.45	4	49.13	49.05	-1	1,782	-0.06%
2019/03/29	3	51.37	1	51.40	51.40	2	1,719	0.12%
2019/03/28	1	51.40	0	0.00	51.40	1	1,693	0.06%
2019/03/27	1	52.20	0	0.00	51.90	1	1,689	0.06%
2019/03/26	5	51.42	0	0.00	52.20	5	1,675	0.30%
2019/03/25	1	51.50	0	0.00	51.70	1	1,663	0.06%
2019/03/15	10	50.70	0	0.00	50.70	10	1,641	0.61%
2019/03/13	1	50.30	0	0.00	50.40	1	1,557	0.06%
2019/03/12	1	50.50	1	50.80	50.80	0	1,538	0.00%
2019/03/06	0	0.00	2	49.48	49.65	-2	1,457	-0.14%
2019/03/05	0	0.00	1	49.40	49.00	-1	1,440	-0.07%
2019/03/04	1	48.25	1	48.80	48.40	0	1,388	0.00%
2019/02/15	0	0.00	1	45.80	46.00	-1	1,174	-0.09%
2019/02/12	0	0.00	2	45.90	45.95	-2	1,119	-0.18%
2019/01/25	0	0.00	20	44.68	44.60	-20	972	-2.06%
2019/01/24	20	44.20	0	0.00	44.60	20	949	2.11%
2019/01/14	1	42.40	0	0.00	42.30	1	924	0.11%
2019/01/08	0	0.00	4	43.35	42.30	-4	907	-0.44%
2019/01/07	1	42.25	0	0.00	42.50	1	882	0.11%
2018/12/19	2	39.60	0	0.00	39.90	2	931	0.21%
2018/12/17	1	40.40	1	40.50	40.25	0	925	0.00%
2018/12/14	0	0.00	1	40.60	41.00	-1	923	-0.11%
2018/12/13	1	41.35	4	41.24	41.35	-3	918	-0.33%
2018/12/12	0	0.00	4	40.50	40.50	-4	889	-0.45%
2018/12/10	1	39.25	1	39.50	38.80	0	865	0.00%
2018/11/27	1	36.50	0	0.00	36.75	1	874	0.11%
2018/11/21	1	37.45	0	0.00	37.45	1	906	0.11%
2018/10/25	2	34.60	0	0.00	34.90	2	1,098	0.18%
2018/10/18	1	37.65	1	38.25	37.85	0	1,089	0.00%
2018/10/16	0	0.00	1	38.25	38.05	-1	1,118	-0.09%
2018/10/09	1	39.25	0	0.00	39.10	1	1,072	0.09%
2018/09/13	0	0.00	60	38.74	39.80	-60	1,277	-4.70%
2018/09/12	50	38.41	0	0.00	38.20	50	1,350	3.70%
2018/09/11	1	39.00	20	39.61	39.60	-19	1,558	-1.22%
2018/09/10	20	39.18	10	39.93	39.25	10	1,564	0.64%
2018/09/07	20	39.85	0	0.00	39.95	20	1,558	1.28%
2018/09/05	1	40.80	0	0.00	40.75	1	1,539	0.06%
2018/08/15	2	41.10	1	41.20	41.20	1	1,560	0.06%
2018/08/14	1	41.05	0	0.00	41.10	1	1,567	0.06%
2018/08/13	2	41.10	1	40.75	40.95	1	1,560	0.06%
2018/08/07	1	42.85	0	0.00	42.70	1	1,532	0.07%
2018/08/02	1	43.50	0	0.00	43.15	1	1,549	0.06%
2018/07/27	1	46.35	0	0.00	46.35	1	1,470	0.07%
2018/07/23	0.3	46.15	5	46.90	46.15	-4.7	1,473	-0.32%
2018/06/25	0	0.00	4	44.50	44.05	-4	1,628	-0.25%
2018/06/22	2	46.60	0	0.00	45.80	2	1,590	0.13%
2018/06/21	0	0.00	66	47.05	46.50	-66	1,552	-4.25%
2018/06/20	68	47.64	0	0.00	47.25	68	1,475	4.61%
2018/06/19	0	0.00	1	44.50	44.50	-1	1,248	-0.08%
2018/05/25	0	0.00	0	42.40	42.35	0	1,357	0.00%
2018/05/14	0	0.00	2	43.60	43.50	-2	1,480	-0.14%
2018/05/10	0	0.00	26	42.84	43.60	-26	1,492	-1.74%
2018/05/08	0	0.00	54	42.04	41.90	-54	1,521	-3.55%
2018/05/04	9	41.68	0	0.00	41.80	9	1,532	0.59%
2018/05/02	50	42.31	0	0.00	42.15	50	1,534	3.26%
2018/04/30	0	0.00	40	42.59	42.80	-40	1,546	-2.59%
2018/04/27	0	0.00	5	42.35	42.20	-5	1,568	-0.32%
2018/04/26	34	42.25	4	43.20	42.00	30	1,587	1.89%
2018/04/25	1	42.25	19	42.79	42.75	-18	1,672	-1.08%
2018/04/24	24	42.63	0	0.00	42.55	24	1,702	1.41%
2018/04/23	24	43.57	0	0.00	43.50	24	1,712	1.40%
2018/04/20	9	44.00	19	44.40	44.20	-10	1,726	-0.58%
2018/04/18	0	0.00	11	44.37	44.05	-11	1,813	-0.61%
2018/04/17	31	44.06	0	0.00	44.00	31	1,834	1.69%
2018/04/12	0	0.00	8	44.77	45.30	-8	1,958	-0.41%
2018/04/02	1	42.55	0	0.00	43.40	1	2,371	0.04%
2018/03/31	1	42.55	0	0.00	42.25	1	2,378	0.04%
2018/03/29	0	0.00	1	41.85	41.85	-1	2,444	-0.04%
2018/03/26	4	43.46	0	0.00	43.20	4	2,570	0.16%
2018/03/20	0	0.00	25	44.00	44.00	-25	2,743	-0.91%
2018/03/19	15	43.62	40	44.10	44.00	-25	2,821	-0.89%
2018/03/16	0	0.00	50	43.75	43.35	-50	2,842	-1.76%
2018/03/15	65	43.75	1	43.55	43.45	64	2,841	2.25%
2018/03/14	38	44.15	0	0.00	44.10	38	2,908	1.31%
2018/03/13	1	44.65	0	0.00	44.70	1	2,989	0.03%
2018/03/12	1	43.60	4	44.24	44.55	-3	2,938	-0.10%
2018/03/09	3	42.35	0	0.00	42.50	3	2,898	0.10%
2018/03/07	0	0.00	27	42.71	42.40	-27	2,916	-0.93%
2018/03/06	0	0.00	35	42.33	42.40	-35	2,936	-1.19%
2018/03/05	31	42.20	0	0.00	42.00	31	2,944	1.05%
2018/03/02	33	42.66	0	0.00	42.80	33	2,955	1.12%
2018/03/01	0	0.00	28	43.17	43.10	-28	3,023	-0.93%
2018/02/27	29	42.99	0	0.00	43.00	29	3,036	0.95%
2018/02/23	0	0.00	20	42.95	42.90	-20	3,068	-0.65%
2018/02/22	20	42.53	0	0.00	42.50	20	3,094	0.65%
2018/02/21	0	0.00	20	42.53	42.80	-20	3,094	-0.65%
2018/02/12	20	41.90	0	0.00	41.90	20	3,099	0.65%
2018/02/09	0	0.00	6	42.08	42.50	-6	3,089	-0.19%
2018/02/06	5	40.83	0	0.00	40.90	5	3,052	0.16%
2018/02/02	1	42.70	0	0.00	42.85	1	3,016	0.03%
2018/01/26	1	43.15	0	0.00	43.05	1	2,959	0.03%
2018/01/25	1	43.60	0	0.00	43.30	1	2,965	0.03%
2018/01/18	2	43.50	2	43.80	43.80	0	2,837	0.00%
2018/01/15	1	43.10	0	0.00	43.00	1	2,796	0.04%
2018/01/12	0	0.00	1	44.15	43.75	-1	2,775	-0.04%
2018/01/11	1	42.80	0	0.00	42.95	1	2,756	0.04%
2018/01/10	2	43.78	0	0.00	43.15	2	2,738	0.07%
2018/01/03	10	46.00	11	47.97	48.60	-1	2,395	-0.04%
2018/01/02	0	0.00	2	45.33	45.00	-2	2,162	-0.09%