神基 (3005)-元富-永和券商分點個股進出

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
105.0
漲跌
▼2.0
漲幅
-1.87%
成交量
5,443張
產業
上市電腦週邊類股▼0.12%
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－元富-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和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
2024/04/30	2	107.25	2.1	105.98	105.00	-0.1	16,892	0.00%
2024/04/29	1	107.00	0	0.00	107.00	1	16,902	0.01%
2024/04/26	2	107.25	1	107.50	106.50	1	16,917	0.01%
2024/04/25	2	108.00	2	108.50	107.00	0	16,898	0.00%
2024/04/24	4	107.88	0	0.00	107.50	4	16,856	0.02%
2024/04/23	2.3	105.13	3	104.83	104.50	-0.7	16,782	0.00%
2024/04/22	3	106.17	4	106.50	105.00	-1	16,749	-0.01%
2024/04/19	23	108.63	23	106.83	107.00	0	16,686	0.00%
2024/04/18	2	109.50	10	108.90	108.50	-8	16,566	-0.05%
2024/04/17	17	113.68	5	111.50	111.00	12	16,499	0.07%
2024/04/16	4	111.63	2	110.25	110.00	2	16,399	0.01%
2024/04/15	4	116.13	2	115.50	115.00	2	16,239	0.01%
2024/04/12	4	118.63	1	120.00	119.00	3	16,132	0.02%
2024/04/11	4.1	119.89	4	119.38	119.50	0.1	16,059	0.00%
2024/04/10	6	121.17	6	120.58	120.00	0	15,977	0.00%
2024/04/09	4	123.88	2	123.25	122.00	2	15,915	0.01%
2024/04/08	3	124.50	3	124.17	124.00	0	15,937	0.00%
2024/04/03	5	126.20	14	126.57	126.00	-9	15,986	-0.06%
2024/04/02	24	129.54	27	128.69	128.50	-3	15,932	-0.02%
2024/04/01	22	128.89	22	128.57	128.50	0	15,905	0.00%
2024/03/29	11	129.36	12	128.42	127.50	-1	15,772	-0.01%
2024/03/28	28	137.18	21	135.33	133.00	7	15,617	0.04%
2024/03/27	25	150.36	29	149.62	149.50	-4	15,297	-0.03%
2024/03/26	37	146.47	30	145.90	146.00	7	15,052	0.05%
2024/03/25	17.1	146.94	14	146.39	144.00	3.1	14,951	0.02%
2024/03/22	21	144.71	27.1	145.39	145.50	-6.1	14,884	-0.04%
2024/03/21	84	152.68	78.6	152.81	150.00	5.4	14,746	0.04%
2024/03/20	54.5	148.88	81	150.62	155.50	-26.5	14,312	-0.18%
2024/03/19	50.1	137.64	35	137.27	141.50	15.1	13,880	0.11%
2024/03/18	22	130.23	18	130.36	130.50	4	13,395	0.03%
2024/03/15	12	131.92	3	130.67	130.00	9	13,279	0.07%
2024/03/14	27	133.37	15.1	132.11	132.00	11.9	13,051	0.09%
2024/03/13	26.1	135.04	42	135.33	134.00	-15.9	12,566	-0.13%
2024/03/12	1	127.99	5.2	126.38	128.00	-4.2	11,999	-0.03%
2024/03/11	2	120.50	0	120.50	120.00	2	11,833	0.02%
2024/03/08	1.2	122.83	2.1	123.89	120.00	-0.9	11,906	-0.01%
2024/03/07	56	131.23	50.2	125.00	124.50	5.8	11,870	0.05%
2024/03/06	1	129.00	5	128.50	128.50	-4	11,531	-0.03%
2024/03/05	19	123.22	20	121.25	125.50	-1	11,348	-0.01%
2024/03/04	19.1	123.34	0	0.00	122.00	19.1	11,238	0.17%
2024/03/01	11	128.64	26	128.21	131.00	-15	10,833	-0.14%
2024/02/29	3	119.49	1	122.00	119.50	2	10,466	0.02%
2024/02/27	44	123.56	42	126.49	122.00	2	10,325	0.02%
2024/02/26	16	120.88	17	121.91	121.50	-1	10,042	-0.01%
2024/02/23	1	117.00	6	114.67	114.00	-5	10,125	-0.05%
2024/02/22	9.1	122.17	4	124.13	119.00	5.1	10,401	0.05%
2024/02/21	18	121.11	7	119.86	118.50	11	10,311	0.11%
2024/02/20	0	0.00	1.5	117.00	117.00	-1.5	10,033	-0.01%
2024/02/19	1	106.50	1	106.50	106.50	0	9,819	0.00%
2024/02/15	1	103.50	0	0.00	103.50	1	9,784	0.01%
2024/02/01	1	103.50	0	0.00	103.50	1	9,791	0.01%
2024/01/30	0.1	104.50	0	0.00	104.00	0.1	9,786	0.00%
2024/01/26	1	105.00	0	0.00	105.00	1	9,693	0.01%
2024/01/25	1	110.50	2.1	110.74	113.00	-1.1	9,469	-0.01%
2024/01/24	1	107.00	3.3	106.54	107.00	-2.3	9,248	-0.02%
2024/01/22	0	0.00	0	106.00	109.00	0	9,047	0.00%
2024/01/19	1	105.50	0	0.00	105.00	1	8,987	0.01%
2024/01/17	1	105.00	0	0.00	105.00	1	8,979	0.01%
2024/01/15	0	0.00	5	106.50	106.50	-5	8,975	-0.06%
2024/01/12	0	0.00	1	102.50	102.50	-1	8,993	-0.01%
2024/01/08	0.2	103.50	2	103.75	103.50	-1.8	8,952	-0.02%
2024/01/05	0	0.00	0.1	104.50	103.50	-0.1	8,965	0.00%
2024/01/04	0	105.50	0	0.00	105.00	0	8,991	0.00%
2024/01/03	11	104.77	6.1	105.17	104.00	4.9	9,035	0.05%
2024/01/02	30	108.50	30	107.00	108.00	0	8,990	0.00%
2023/12/29	2	110.50	1	110.00	111.00	1	8,885	0.01%
2023/12/28	0	0.00	1	105.50	106.00	-1	8,803	-0.01%
2023/12/27	0	106.00	0	0.00	105.50	0	8,817	0.00%
2023/12/26	1	105.05	1	107.00	107.00	0	8,821	0.00%
2023/12/25	60.1	111.29	42	107.06	106.00	18.1	8,792	0.21%
2023/12/22	30.1	108.00	30	109.17	109.00	0.1	8,610	0.00%
2023/12/21	0.2	103.17	0	0.00	102.50	0.2	8,443	0.00%
2023/12/20	0	0.00	0.1	106.00	106.00	-0.1	8,182	0.00%
2023/12/19	4	104.75	2	105.25	106.00	2	7,969	0.03%
2023/12/18	3	108.33	2	108.25	107.00	1	7,753	0.01%
2023/12/15	3.1	112.92	0	0.00	108.50	3.1	7,719	0.04%
2023/12/14	15	111.70	13	112.62	112.50	2	7,523	0.03%
2023/12/13	1	106.50	2	108.00	106.00	-1	7,045	-0.01%
2023/12/12	0	0.00	0.2	104.00	104.50	-0.2	6,845	0.00%
2023/12/08	0	0.00	1	104.50	103.00	-1	7,036	-0.01%
2023/12/07	1	103.00	1	104.00	103.50	0	6,992	0.00%
2023/12/06	1	103.00	1.1	103.46	102.00	-0.1	6,897	0.00%
2023/12/05	0	0.00	1	101.00	100.50	-1	6,825	-0.01%
2023/12/04	3	104.17	0	0.00	103.50	3	6,741	0.04%
2023/12/01	0.2	105.00	3	104.50	105.00	-2.9	6,483	-0.04%
2023/11/30	0	0.00	2	102.75	101.50	-2	6,301	-0.03%
2023/11/29	10	102.34	2.3	103.50	103.00	7.7	6,129	0.13%
2023/11/28	0.1	101.00	0	0.00	99.20	0.1	5,969	0.00%
2023/11/27	0	0.00	2.1	99.02	97.60	-2.1	5,875	-0.04%
2023/11/24	6	102.50	7	103.21	102.00	-1	5,748	-0.02%
2023/11/22	25.1	106.36	25.3	105.37	109.00	-0.2	5,452	0.00%
2023/11/21	40.7	100.70	43	103.57	109.00	-2.3	5,076	-0.05%
2023/11/20	4	96.85	4.1	97.43	99.50	-0.1	4,586	0.00%
2023/11/17	1.2	85.59	5	85.34	90.50	-3.9	4,285	-0.09%
2023/11/16	0	0.00	1	82.00	82.30	-1	4,031	-0.02%
2023/11/09	0.1	80.70	0	0.00	79.90	0.1	4,125	0.00%
2023/11/08	0	0.00	1	78.80	80.80	-1	4,094	-0.02%
2023/11/06	0.1	75.30	0	0.00	76.60	0.1	4,014	0.00%
2023/11/03	0	0.00	5	74.20	75.70	-5	3,997	-0.13%
2023/10/25	0	0.00	5	74.80	74.20	-5	4,188	-0.12%
2023/10/20	8	74.44	3	75.20	73.80	5	4,202	0.12%
2023/10/19	0	0.00	1	77.00	77.50	-1	4,170	-0.02%
2023/10/16	1	76.80	0.1	77.30	76.60	0.9	4,223	0.02%
2023/10/13	0	79.60	0	0.00	79.00	0	4,341	0.00%
2023/10/12	5.1	80.40	1	80.20	80.40	4.1	4,536	0.09%
2023/10/11	2	75.80	26	76.11	77.60	-24	4,504	-0.53%
2023/10/06	4	78.30	0	0.00	77.80	4	4,541	0.09%
2023/10/05	0	0.00	20.1	79.32	78.60	-20.1	4,558	-0.44%
2023/10/04	43	80.28	1	81.00	79.50	42	4,587	0.92%
2023/10/03	2	80.99	2	80.35	80.30	0	4,565	0.00%
2023/10/02	1.1	78.51	2	79.30	79.60	-0.9	4,556	-0.02%
2023/09/26	0	0.00	2.1	77.58	76.10	-2.1	4,556	-0.05%
2023/09/25	1	78.00	2	77.75	77.60	-1	4,574	-0.02%
2023/09/21	0	0.00	0.3	76.99	76.70	-0.3	4,949	-0.01%
2023/09/20	3	80.96	2	80.60	79.80	1	4,966	0.02%
2023/09/19	1.3	80.46	6.1	80.53	80.80	-4.8	4,781	-0.10%
2023/09/18	0	77.70	49	78.52	77.20	-49	4,470	-1.10%
2023/09/15	2	75.05	2	75.60	75.50	0	4,358	0.00%
2023/09/14	21.1	76.28	52	75.72	75.00	-30.9	4,396	-0.70%
2023/09/13	76.1	76.28	1	76.00	77.90	75.1	4,267	1.76%
2023/09/12	2	72.20	0	0.00	72.30	2	4,096	0.05%
2023/09/07	5	71.88	2	71.85	71.80	3	4,217	0.07%
2023/09/01	0	0.00	1	71.00	70.80	-1	4,381	-0.02%
2023/08/29	1	68.50	0	0.00	69.20	1	4,567	0.02%
2023/08/22	0	0.00	1	71.60	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	0	0.00	4	70.58	70.20	-4	5,043	-0.08%
2023/08/17	0	0.00	1	68.60	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	4	66.75	68.40	-4	5,179	-0.08%
2023/08/14	0	0.00	0.3	66.00	65.30	-0.3	5,378	-0.01%
2023/08/07	0	0.00	1	65.00	66.00	-1	5,665	-0.02%
2023/08/04	2	62.90	1	64.00	64.20	1	5,735	0.02%
2023/08/02	0	0.00	1	66.80	65.60	-1	5,875	-0.02%
2023/08/01	1	66.90	3	66.20	66.20	-2	6,035	-0.03%
2023/07/31	1	69.00	11	67.99	67.70	-10	6,239	-0.16%
2023/07/28	0	0.00	2	68.00	67.60	-2	6,323	-0.03%
2023/07/27	1	68.00	1	67.80	67.80	0	6,407	0.00%
2023/07/26	1	67.90	0	0.00	68.00	1	6,442	0.02%
2023/07/25	2	69.50	3	69.70	69.10	-1	6,492	-0.02%
2023/07/24	6	68.13	5	67.70	67.60	1	6,487	0.02%
2023/07/21	1	67.60	1	68.90	69.30	0	6,504	0.00%
2023/07/20	1	69.40	0	0.00	68.40	1	6,591	0.02%
2023/07/19	1	70.80	0	0.00	69.40	1	6,608	0.02%
2023/07/18	8	70.33	10	69.93	70.30	-2	6,643	-0.03%
2023/07/17	8	70.64	11.7	71.28	72.50	-3.7	6,601	-0.06%
2023/07/13	3	67.70	2	66.85	67.20	1	6,684	0.01%
2023/07/11	0.2	65.20	0	0.00	65.10	0.2	6,764	0.00%
2023/07/10	0	0.00	1	65.10	65.10	-1	6,785	-0.01%
2023/07/07	5	66.16	0	0.00	66.10	5	6,849	0.07%
2023/07/06	0	0.00	2	69.00	68.00	-2	6,900	-0.03%
2023/07/05	2	68.05	0	0.00	67.70	2	6,894	0.03%
2023/07/04	1	68.50	0	0.00	68.80	1	6,937	0.01%
2023/06/30	1	67.00	1	66.10	66.90	0	6,965	0.00%
2023/06/29	9.4	66.36	1	65.30	66.30	8.4	6,907	0.12%
2023/06/28	4	73.45	5	72.70	72.50	-1	6,727	-0.01%
2023/06/27	0	0.00	2	71.30	71.10	-2	6,723	-0.03%
2023/06/26	2.2	71.77	1	71.20	71.00	1.2	6,769	0.02%
2023/06/21	11	72.98	1	73.30	72.80	10	6,872	0.15%
2023/06/20	0	0.00	1	72.70	72.10	-1	6,909	-0.01%
2023/06/19	1.1	70.61	8	70.80	70.30	-7	6,905	-0.10%
2023/06/16	2	71.75	2	73.00	71.50	0	6,935	0.00%
2023/06/15	3	74.63	2	73.75	73.20	1	6,930	0.01%
2023/06/14	0	0.00	2	72.45	72.80	-2	6,841	-0.03%
2023/06/13	1	71.80	5	71.66	71.90	-4	6,851	-0.06%
2023/06/12	0.1	70.20	3	70.67	70.40	-2.9	6,825	-0.04%
2023/06/09	1	71.20	0	0.00	71.20	1	6,808	0.01%
2023/06/07	2	70.80	0	0.00	70.50	2	6,845	0.03%
2023/06/06	0.1	71.70	3	71.73	72.00	-3	6,872	-0.04%
2023/06/05	1.2	70.86	0	0.00	71.00	1.2	6,907	0.02%
2023/06/02	3.1	72.67	3	72.20	72.40	0.1	6,955	0.00%
2023/06/01	6.1	70.44	2	70.35	70.80	4.1	6,924	0.06%
2023/05/31	0	0.00	2	69.00	69.20	-2	6,913	-0.03%
2023/05/30	1.1	69.05	2	67.55	67.40	-0.9	6,874	-0.01%
2023/05/29	0	0.00	3	69.00	69.40	-3	6,903	-0.04%
2023/05/26	2.1	67.05	1	67.80	67.40	1.1	6,829	0.02%
2023/05/25	0.1	67.40	2.5	67.54	67.40	-2.4	6,777	-0.04%
2023/05/24	1.1	68.50	6	69.38	68.50	-4.9	6,676	-0.07%
2023/05/23	1	67.30	1	67.50	67.50	0	6,520	0.00%
2023/05/22	0	0.00	1	66.00	66.60	-1	6,418	-0.02%
2023/05/18	1	64.50	2	65.05	64.50	-1	6,154	-0.02%
2023/05/17	0	0.00	1	63.40	62.80	-1	5,962	-0.02%
2023/05/16	11	61.99	2	62.05	61.80	9	5,820	0.15%
2023/05/15	2	60.80	2	60.95	60.80	0	5,731	0.00%
2023/05/12	3	60.83	4	61.13	61.60	-1	5,693	-0.02%
2023/05/11	3.7	60.95	3	61.27	60.60	0.7	5,642	0.01%
2023/05/10	5	61.12	4	61.28	61.20	1	5,586	0.02%
2023/05/09	3	60.80	8	62.00	60.60	-5	5,493	-0.09%
2023/05/08	3	62.23	3	62.13	61.60	0	5,269	0.00%
2023/05/05	11.8	62.21	16	62.22	62.90	-4.2	5,077	-0.08%
2023/05/04	8	61.66	5	61.34	61.20	3	4,812	0.06%
2023/05/03	2	60.30	7	60.34	59.80	-5	4,645	-0.11%
2023/05/02	3	59.77	0	0.00	59.50	3	4,548	0.07%
2023/04/28	0	0.00	1.1	57.98	58.80	-1.1	4,488	-0.02%
2023/04/27	0	0.00	1	56.60	57.20	-1	4,416	-0.02%
2023/04/26	1	56.60	0	0.00	56.60	1	4,369	0.02%
2023/04/25	2	57.80	6	57.03	57.10	-4	4,315	-0.09%
2023/04/21	5	58.54	3	58.20	57.90	2	4,125	0.05%
2023/04/20	4	59.78	4	60.50	59.20	0	4,020	0.00%
2023/04/19	3	61.87	1.4	61.17	61.50	1.6	3,911	0.04%
2023/04/18	1	58.80	1	58.70	58.90	0	3,651	0.00%
2023/04/17	4	58.45	6	58.15	58.50	-2	3,550	-0.06%
2023/04/14	3	56.97	1	57.00	57.10	2	3,370	0.06%
2023/04/13	2	57.05	3	56.97	57.00	-1	3,296	-0.03%
2023/04/12	3	57.80	6	57.50	57.60	-3	3,216	-0.09%
2023/04/11	1	55.90	0	0.00	57.00	1	3,100	0.03%
2023/04/10	9	55.77	1	55.40	55.70	8	2,978	0.27%
2023/04/07	3	55.60	5	55.50	55.60	-2	2,921	-0.07%
2023/04/06	0.1	54.03	1	53.70	54.70	-0.9	2,830	-0.03%
2023/03/31	1	53.50	0	0.00	53.50	1	2,787	0.04%
2023/03/30	0	0.00	1	53.70	54.70	-1	2,699	-0.04%
2023/03/29	1	53.40	3	53.00	53.20	-2	2,593	-0.08%
2023/03/27	5	56.06	0	0.00	56.00	5	2,421	0.21%
2023/03/24	1	57.20	0	0.00	56.80	1	2,335	0.04%
2023/03/23	0	0.00	1	56.50	56.40	-1	2,203	-0.05%
2023/03/21	1	54.90	0	0.00	55.30	1	2,067	0.05%
2023/03/20	1	56.00	14	55.31	55.30	-13	2,003	-0.65%
2023/03/16	15	56.53	11	56.27	56.60	4	1,906	0.21%
2023/03/15	28	57.08	23	56.81	56.50	5	1,866	0.27%
2023/03/14	3	56.87	23	56.53	57.00	-20	1,822	-1.10%
2023/03/13	7	56.37	6	56.82	56.80	1	1,792	0.06%
2023/03/10	26	57.36	4	57.25	57.40	22	1,744	1.26%
2023/03/09	6	57.18	6	57.20	57.20	0	1,676	0.00%
2023/03/08	2	56.90	7	57.69	58.00	-5	1,543	-0.32%
2023/03/07	18	56.49	14	56.72	56.60	4	1,438	0.28%
2023/03/06	8	55.14	2	54.95	55.10	6	1,314	0.46%
2023/03/03	1	53.50	2	53.75	54.40	-1	1,235	-0.08%
2023/02/24	0	0.00	1	49.10	49.20	-1	988	-0.10%
2023/02/23	0	0.00	2.3	48.48	48.55	-2.3	970	-0.24%
2023/02/20	0	0.00	1.8	47.56	47.95	-1.8	991	-0.18%
2023/02/16	1	47.20	0	0.00	47.20	1	983	0.10%
2023/02/15	1	47.55	1	47.45	47.50	0	992	0.00%
2023/02/09	0	0.00	5	48.00	47.85	-5	994	-0.50%
2023/02/02	0	0.00	6	46.52	46.55	-6	990	-0.61%
2023/01/30	0	0.00	1	45.45	45.45	-1	986	-0.10%
2023/01/17	1	45.20	0	0.00	45.15	1	987	0.10%
2023/01/13	0	0.00	0.3	44.60	44.40	-0.3	988	-0.03%
2023/01/12	0	0.00	1	44.45	44.35	-1	1,046	-0.10%
2023/01/11	0	0.00	1	44.60	44.45	-1	1,040	-0.10%
2023/01/09	0	0.00	1	44.45	44.55	-1	1,054	-0.09%
2022/12/30	0	0.00	1	44.15	44.15	-1	1,088	-0.09%
2022/12/28	0	0.00	5	43.31	43.15	-5	1,078	-0.46%
2022/12/20	0.1	43.50	0	0.00	43.30	0.1	1,133	0.01%
2022/12/16	1	44.05	0	0.00	43.85	1	1,154	0.09%
2022/12/12	0	0.00	1	42.50	42.85	-1	1,127	-0.09%
2022/12/07	0.1	42.00	0	0.00	42.15	0.1	1,156	0.01%
2022/12/05	1	43.00	0.7	43.45	42.90	0.3	1,176	0.03%
2022/12/02	0	0.00	1	42.90	43.35	-1	1,182	-0.08%
2022/11/28	1	42.25	0	0.00	42.25	1	1,182	0.08%
2022/11/10	1	40.15	1	39.90	40.15	0	1,792	0.00%
2022/10/31	10	39.10	0	0.00	38.95	10	2,046	0.49%
2022/10/20	1	39.45	0	0.00	40.35	1	2,119	0.05%
2022/09/15	0	46.55	0	0.00	46.45	0	2,052	0.00%
2022/09/14	0	0.00	1	47.30	47.00	-1	2,050	-0.05%
2022/09/13	0	0.00	1	47.00	47.00	-1	2,037	-0.05%
2022/09/07	1	45.00	0	0.00	45.00	1	1,998	0.05%
2022/08/26	1	47.25	0	0.00	47.45	1	1,969	0.05%
2022/08/23	1	47.00	0	0.00	46.00	1	1,885	0.05%
2022/08/22	12	47.57	0	0.00	46.70	12	1,820	0.66%
2022/08/19	3	48.07	0	0.00	48.70	3	1,685	0.18%
2022/08/15	0	46.45	0	0.00	46.45	0	1,341	0.00%
2022/08/11	0	0.00	1	47.35	47.30	-1	1,299	-0.08%
2022/07/15	0	42.40	0	0.00	42.20	0	1,128	0.00%
2022/07/08	0	0.00	1	42.30	42.10	-1	1,143	-0.09%
2022/07/05	0	0.00	1	40.50	40.50	-1	1,159	-0.09%
2022/07/04	0	0.00	1	39.40	39.40	-1	1,183	-0.08%
2022/07/01	2	39.78	2	39.65	39.75	0	1,201	0.00%
2022/06/29	0	0.00	2	41.90	41.80	-2	1,197	-0.17%
2022/06/20	0	41.30	1	41.55	41.20	-1	1,536	-0.06%
2022/06/14	0.3	43.20	0	0.00	42.60	0.3	1,634	0.02%
2022/06/13	1	43.85	0	0.00	43.70	1	1,628	0.06%
2022/06/01	2	45.85	0	0.00	45.75	2	1,735	0.12%
2022/05/25	0	0.00	0.1	43.95	44.05	-0.1	1,982	0.00%
2022/05/24	0	0.00	2.9	44.60	43.90	-2.9	2,017	-0.14%
2022/05/23	0	0.00	1	44.70	44.60	-1	2,041	-0.05%
2022/05/19	1	44.36	0	0.00	44.20	1	2,089	0.05%
2022/05/18	2	45.63	0	0.00	45.55	2	2,092	0.10%
2022/05/13	1	43.25	0	0.00	43.25	1	2,102	0.05%
2022/05/12	1	44.00	0	0.00	43.85	1	2,100	0.05%
2022/05/06	0	0.00	1	46.65	47.20	-1	2,056	-0.05%
2022/05/04	2	47.00	0	0.00	46.65	2	2,060	0.10%
2022/05/03	0	0.00	3	46.75	47.00	-3	2,056	-0.15%
2022/04/26	1	46.05	0	0.00	46.10	1	2,056	0.05%
2022/04/21	0	47.50	0	0.00	47.25	0	2,063	0.00%
2022/04/20	0	46.40	0	0.00	46.15	0	2,042	0.00%
2022/04/15	5	46.48	0	0.00	46.20	5	2,056	0.24%
2022/04/14	1	46.70	0	0.00	46.85	1	2,066	0.05%
2022/04/12	1	46.30	0	0.00	46.50	1	2,065	0.05%
2022/04/11	3	47.22	1	46.80	46.70	2	2,065	0.10%
2022/04/01	3.1	49.29	0	0.00	49.30	3.1	2,013	0.15%
2022/03/31	2	49.75	0	0.00	49.75	2	2,002	0.10%
2022/03/30	1	49.70	0	0.00	49.95	1	1,989	0.05%
2022/03/28	3	50.15	0	0.00	50.30	3	1,946	0.15%
2022/03/25	4	51.28	0	0.00	51.00	4	1,918	0.21%
2022/03/24	3	56.67	0	0.00	56.60	3	1,753	0.17%
2022/03/16	1	56.10	0	0.00	56.00	1	1,535	0.07%
2022/03/15	0	56.10	0	0.00	56.10	0	1,512	0.00%
2022/03/01	0.7	55.90	0	0.00	55.90	0.7	1,295	0.05%
2022/02/24	1	57.90	0	0.00	58.10	1	1,158	0.09%
2022/02/23	0	0.00	6	59.77	59.80	-6	1,122	-0.53%
2022/02/22	0	0.00	1	58.10	58.60	-1	1,095	-0.09%
2022/02/21	0	0.00	4	59.05	59.50	-4	1,070	-0.37%
2022/02/17	0	0.00	4	58.50	58.20	-4	1,051	-0.38%
2022/02/15	2	57.00	0	0.00	57.00	2	1,020	0.20%
2022/02/14	1	57.20	2	57.20	57.30	-1	1,018	-0.10%
2022/02/10	0	0.00	2	56.50	56.00	-2	1,005	-0.20%
2022/01/21	0.3	55.10	0	0.00	54.60	0.3	963	0.03%
2022/01/17	0	54.30	0	0.00	54.20	0	921	0.00%
2022/01/03	0	0.00	4	56.00	56.30	-4	848	-0.47%
2021/12/30	0	0.00	1	55.70	55.70	-1	820	-0.12%
2021/12/21	0	0.00	4	53.20	53.50	-4	846	-0.47%
2021/12/16	0	54.50	0	0.00	54.10	0	815	0.00%
2021/12/15	0	54.90	1	54.30	54.40	-1	804	-0.12%
2021/11/15	0	54.70	0	0.00	54.70	0	765	0.00%
2021/11/09	0	0.00	4	55.00	55.00	-4	791	-0.51%
2021/11/03	0	0.00	1	54.40	54.40	-1	803	-0.12%
2021/11/02	0	0.00	1	53.30	53.40	-1	800	-0.12%
2021/11/01	0	0.00	1	52.60	52.70	-1	795	-0.13%
2021/10/20	1	51.10	0	0.00	51.50	1	1,028	0.10%
2021/10/15	1	49.97	0	0.00	50.40	1	1,139	0.09%
2021/10/08	0	50.60	0	0.00	50.60	0	1,253	0.00%
2021/10/05	0.1	50.80	0	0.00	50.80	0.1	1,307	0.00%
2021/09/22	0	0.00	1	52.40	52.60	-1	1,417	-0.07%
2021/09/09	0	52.00	0	0.00	52.00	0	2,043	0.00%
2021/09/07	0.1	52.30	0	0.00	52.50	0.1	2,115	0.00%
2021/08/20	0	0.00	4	51.00	51.00	-4	2,275	-0.18%
2021/08/19	1	51.50	0	0.00	51.30	1	2,291	0.04%
2021/08/18	1	52.50	1	52.80	52.80	0	2,270	0.00%
2021/08/17	0	0.00	1	53.00	52.80	-1	2,261	-0.04%
2021/08/12	0	0.00	2	54.40	54.60	-2	2,262	-0.09%
2021/08/11	0	0.00	1	53.20	53.20	-1	2,282	-0.04%
2021/08/10	0	0.00	5	54.00	53.90	-5	2,294	-0.22%
2021/08/09	1	54.60	2	54.60	54.60	-1	2,319	-0.04%
2021/08/06	1	54.60	0	0.00	54.70	1	2,350	0.04%
2021/08/04	0	0.00	1	55.20	55.60	-1	2,409	-0.04%
2021/08/03	1	56.00	0	0.00	55.80	1	2,432	0.04%
2021/07/29	3	56.93	0	0.00	57.10	3	2,421	0.12%
2021/07/28	0	0.00	8	57.79	58.50	-8	2,367	-0.34%
2021/07/21	2	56.95	0	0.00	57.00	2	2,304	0.09%
2021/07/20	0	0.00	2	56.10	56.00	-2	2,266	-0.09%
2021/07/19	0	0.00	1	55.90	55.80	-1	2,254	-0.04%
2021/07/15	3	55.50	0	0.00	55.50	3	2,260	0.13%
2021/07/13	0	0.00	1	55.30	54.40	-1	2,237	-0.04%
2021/07/05	0	0.00	1	54.40	54.00	-1	2,387	-0.04%
2021/06/30	0	0.00	20	55.10	55.00	-20	2,509	-0.80%
2021/06/29	1	55.40	1	54.80	55.50	0	2,526	0.00%
2021/06/25	2	54.90	0	0.00	54.60	2	2,870	0.07%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/22	0	0.00	2	53.50	52.70	-2	2,906	-0.07%
2021/06/21	5	51.80	0	0.00	51.80	5	2,846	0.18%
2021/06/18	30	55.05	0	0.00	54.20	30	2,840	1.06%
2021/06/17	0	0.00	3	52.53	54.70	-3	2,758	-0.11%
2021/06/16	2	51.50	0	0.00	51.80	2	2,746	0.07%
2021/06/15	6	52.38	3	52.03	52.10	3	2,770	0.11%
2021/06/09	1	49.35	0	0.00	49.20	1	2,775	0.04%
2021/05/25	2	50.30	2	50.70	50.80	0	3,720	0.00%
2021/05/21	0	0.00	5	49.74	49.80	-5	3,747	-0.13%
2021/05/18	0	0.00	1	50.20	49.85	-1	3,770	-0.03%
2021/05/17	0	0.00	2	47.50	48.10	-2	3,754	-0.05%
2021/05/12	1	49.70	0	0.00	50.30	1	3,665	0.03%
2021/05/11	2	53.50	0	0.00	53.10	2	3,616	0.06%
2021/04/14	3	57.13	1	57.00	57.00	2	3,434	0.06%
2021/04/13	2	58.75	0	0.00	58.50	2	3,394	0.06%
2021/04/12	1	58.40	1	59.10	58.60	0	3,359	0.00%
2021/04/09	1	58.50	0	0.00	58.50	1	3,322	0.03%
2021/04/08	2	58.80	0	0.00	58.60	2	3,282	0.06%
2021/04/06	4	58.35	2	57.90	57.00	2	3,172	0.06%
2021/03/31	5	59.48	0	0.00	58.60	5	3,085	0.16%
2021/03/30	2	65.70	3	65.60	66.80	-1	2,822	-0.04%
2021/03/29	0	0.00	4	63.30	64.10	-4	2,728	-0.15%
2021/03/26	1	64.60	0	0.00	63.60	1	2,681	0.04%
2021/03/24	0	65.60	30	64.95	65.60	-30	2,517	-1.19%
2021/03/18	2	62.35	0	0.00	62.80	2	2,254	0.09%
2021/03/17	0	0.00	3	62.00	62.10	-3	2,220	-0.14%
2021/03/16	0	61.00	3	61.50	61.70	-3	2,202	-0.14%
2021/03/15	5	60.40	4	60.60	60.90	1	2,193	0.05%
2021/03/12	4	60.90	5	60.94	61.00	-1	2,216	-0.05%
2021/03/11	1	61.30	1	61.80	61.50	0	2,203	0.00%
2021/03/10	5	61.46	0	0.00	61.90	5	2,187	0.23%
2021/03/09	9	61.08	0	0.00	61.80	9	2,141	0.42%
2021/03/08	1	59.70	7	60.66	60.60	-6	2,060	-0.29%
2021/03/05	16	58.80	14	58.96	58.90	2	1,955	0.10%
2021/03/04	1	56.70	0	0.00	56.50	1	1,792	0.06%
2021/03/03	1	55.50	1	56.40	56.40	0	1,702	0.00%
2021/03/02	1	56.00	0	0.00	56.10	1	1,660	0.06%
2021/02/26	22	54.62	1	55.80	56.90	21	1,512	1.39%
2021/02/24	0	0.00	1	51.10	51.10	-1	1,288	-0.08%
2021/02/22	0	0.00	6	51.02	51.00	-6	1,243	-0.48%
2021/01/28	0	0.00	6	48.75	48.75	-6	1,168	-0.51%
2021/01/07	0	0.00	1	48.95	49.10	-1	1,260	-0.08%
2021/01/06	0	0.00	1	48.70	48.10	-1	1,231	-0.08%
2020/12/22	6	47.85	0	0.00	47.65	6	1,239	0.48%
2020/12/17	1	48.10	0	0.00	48.20	1	1,218	0.08%
2020/12/15	1	48.05	0	0.00	48.10	1	1,247	0.08%
2020/12/10	0	0.00	8	49.18	48.75	-8	1,302	-0.61%
2020/12/09	3	49.70	2	49.80	49.50	1	1,328	0.08%
2020/12/08	4	50.15	2	50.55	49.75	2	1,324	0.15%
2020/12/07	3	49.57	0	0.00	49.65	3	1,289	0.23%
2020/11/20	1	47.90	0	0.00	47.95	1	1,975	0.05%
2020/11/06	1	47.60	0	0.00	47.25	1	2,529	0.04%
2020/11/05	1	46.80	0	0.00	47.00	1	2,534	0.04%
2020/11/02	0	0.00	1	46.40	46.40	-1	2,566	-0.04%
2020/10/30	0	0.00	7	47.20	47.00	-7	2,564	-0.27%
2020/10/21	1	47.75	0	0.00	47.75	1	2,496	0.04%
2020/10/13	0	0.00	1	46.60	46.55	-1	2,473	-0.04%
2020/10/05	0	0.00	2	46.05	46.10	-2	2,530	-0.08%
2020/09/30	0	0.00	2	45.65	45.65	-2	2,548	-0.08%
2020/09/25	2	44.70	0	0.00	45.00	2	2,706	0.07%
2020/09/14	0	0.00	1	47.90	47.35	-1	3,211	-0.03%
2020/09/11	1	46.10	0	0.00	46.10	1	3,178	0.03%
2020/09/08	0	0.00	1	47.95	48.05	-1	3,157	-0.03%
2020/09/02	1	48.90	1	50.00	49.00	0	3,159	0.00%
2020/08/31	2	51.50	1	51.00	48.80	1	3,100	0.03%
2020/08/27	6	49.71	4	49.39	49.80	2	2,950	0.07%
2020/08/26	4	48.08	8	47.86	48.00	-4	2,756	-0.15%
2020/08/25	1	46.50	4	46.55	46.90	-3	2,570	-0.12%
2020/08/24	0	0.00	5	46.20	46.15	-5	2,442	-0.20%
2020/08/21	0	0.00	11	44.72	44.90	-11	2,317	-0.47%
2020/08/19	2	44.00	0	0.00	44.00	2	2,249	0.09%
2020/08/17	0	0.00	2	44.80	44.55	-2	2,211	-0.09%
2020/08/14	0	0.00	4	44.13	44.00	-4	2,186	-0.18%
2020/08/12	0	0.00	23	43.20	43.15	-23	2,126	-1.08%
2020/08/10	0	0.00	11	43.15	43.05	-11	2,137	-0.51%
2020/08/04	0	0.00	1	42.40	42.40	-1	2,145	-0.05%
2020/08/03	1	42.15	0	0.00	42.10	1	2,171	0.05%
2020/07/31	0	0.00	3	42.30	42.15	-3	2,230	-0.13%
2020/07/27	1	41.90	0	0.00	41.60	1	2,246	0.04%
2020/07/22	2	42.45	0	0.00	42.50	2	2,241	0.09%
2020/07/20	1	42.20	0	0.00	42.70	1	2,201	0.05%
2020/07/13	2	42.73	0	0.00	42.60	2	2,184	0.09%
2020/07/10	4	42.98	0	0.00	42.90	4	2,183	0.18%
2020/07/09	7	43.77	0	0.00	43.80	7	2,172	0.32%
2020/07/07	0	0.00	2	45.30	45.05	-2	2,104	-0.10%
2020/07/03	1	43.70	0	0.00	43.85	1	2,017	0.05%
2020/07/01	2	43.85	0	0.00	43.60	2	2,003	0.10%
2020/06/29	6	41.70	0	0.00	41.95	6	1,890	0.32%
2020/06/19	1	42.40	0	0.00	41.95	1	1,681	0.06%
2020/06/17	1	42.85	2	42.85	43.40	-1	1,611	-0.06%
2020/06/15	1	42.65	0	0.00	42.30	1	1,663	0.06%
2020/06/12	2	42.50	0	0.00	42.70	2	1,681	0.12%
2020/06/11	2	44.00	0	0.00	43.35	2	1,715	0.12%
2020/06/10	2	44.50	0	0.00	44.55	2	1,713	0.12%
2020/06/08	0	0.00	1	45.40	45.15	-1	1,808	-0.06%
2020/06/05	1	44.80	0	0.00	44.90	1	1,797	0.06%
2020/06/04	1	44.00	0	0.00	44.05	1	1,808	0.06%
2020/06/01	1	43.80	0	0.00	43.70	1	1,879	0.05%
2020/05/28	3	44.87	2	45.10	44.05	1	1,869	0.05%
2020/05/27	0	0.00	1	44.20	44.65	-1	1,866	-0.05%
2020/05/15	1	44.95	2	45.13	45.15	-1	1,900	-0.05%
2020/05/13	1	47.25	0	0.00	47.40	1	1,933	0.05%
2020/05/07	4	46.69	1	46.05	46.85	3	2,040	0.15%
2020/04/28	1	43.70	0	0.00	43.65	1	2,082	0.05%
2020/04/21	0	0.00	1	43.10	42.35	-1	2,197	-0.05%
2020/04/15	0	0.00	1	43.60	43.95	-1	2,137	-0.05%
2020/04/14	1	43.00	0	0.00	43.10	1	2,116	0.05%
2020/04/10	0	0.00	3	42.80	42.85	-3	2,106	-0.14%
2020/04/08	1	43.30	0	0.00	42.90	1	2,107	0.05%
2020/04/07	3	42.75	0	0.00	42.20	3	2,090	0.14%
2020/04/06	2	42.20	0	0.00	42.20	2	2,060	0.10%
2020/03/20	0	0.00	1	41.15	43.00	-1	1,861	-0.05%
2020/03/19	1	40.00	0	0.00	39.10	1	1,847	0.05%
2020/03/16	0	0.00	2	47.80	47.20	-2	1,702	-0.12%
2020/02/25	0	0.00	1	50.10	49.90	-1	1,321	-0.08%
2020/02/19	0	0.00	39	51.15	51.30	-39	1,364	-2.86%
2020/02/18	0	0.00	57	51.89	52.00	-57	1,353	-4.21%
2020/02/17	0	0.00	113	52.04	52.00	-113	1,361	-8.30%	大賣/鉅額交易
2020/02/14	0	0.00	37	52.61	52.60	-37	1,337	-2.77%
2020/02/13	0	0.00	203	52.12	52.50	-203	1,287	-15.77%	大賣/鉅額交易
2020/02/12	0	0.00	40	50.35	50.40	-40	1,179	-3.39%
2020/02/11	0	0.00	26	50.03	49.95	-26	1,173	-2.22%
2020/02/10	0	0.00	27	49.89	50.00	-27	1,162	-2.32%
2020/02/07	1	50.10	48	50.04	49.80	-47	1,146	-4.10%
2020/02/06	5	49.40	12	49.78	49.40	-7	1,123	-0.62%
2020/02/05	0	0.00	1	50.00	49.95	-1	1,110	-0.09%
2020/01/30	1	47.45	5	48.18	49.10	-4	1,025	-0.39%
2020/01/20	0	0.00	2	48.60	49.15	-2	970	-0.21%
2020/01/17	1	48.70	0	0.00	48.50	1	960	0.10%
2020/01/16	0	0.00	1	48.25	48.30	-1	985	-0.10%
2020/01/15	0	0.00	1	47.30	47.45	-1	1,042	-0.10%
2020/01/09	0	0.00	1	46.75	46.55	-1	1,098	-0.09%
2020/01/07	1	46.25	0	0.00	46.40	1	1,113	0.09%
2019/12/12	3	47.15	0	0.00	46.65	3	1,371	0.22%
2019/12/06	2	47.20	0	0.00	46.80	2	1,401	0.14%
2019/12/05	1	46.20	0	0.00	46.10	1	1,393	0.07%
2019/11/29	3	46.93	0	0.00	46.95	3	1,438	0.21%
2019/11/18	1	47.50	0	0.00	47.55	1	1,573	0.06%
2019/11/04	0	0.00	2	49.58	49.40	-2	2,016	-0.10%
2019/11/01	0	0.00	1	50.00	49.75	-1	2,071	-0.05%
2019/10/31	0	0.00	3	49.75	50.00	-3	2,108	-0.14%
2019/10/30	0	0.00	2	49.95	49.65	-2	2,142	-0.09%
2019/10/29	0	0.00	1	49.50	49.80	-1	2,177	-0.05%
2019/10/24	0	0.00	1	50.50	49.75	-1	2,185	-0.05%
2019/10/23	0	0.00	1	50.00	50.20	-1	2,147	-0.05%
2019/10/22	0	0.00	1	49.50	48.50	-1	2,062	-0.05%
2019/10/21	0	0.00	1	49.00	49.00	-1	2,052	-0.05%
2019/10/17	0	0.00	1	48.60	48.25	-1	2,018	-0.05%
2019/09/25	0	0.00	2	48.30	49.00	-2	2,114	-0.09%
2019/09/04	2	48.30	0	0.00	48.30	2	2,597	0.08%
2019/08/26	1	48.00	0	0.00	47.35	1	2,482	0.04%
2019/08/23	1	49.25	0	0.00	48.80	1	2,478	0.04%
2019/08/19	8	48.38	8	47.80	47.80	0	2,428	0.00%
2019/08/16	1	49.05	3	48.83	48.45	-2	2,381	-0.08%
2019/08/15	0	0.00	2	47.00	47.55	-2	2,228	-0.09%
2019/08/13	0	0.00	1	46.70	47.00	-1	2,133	-0.05%
2019/08/08	0	0.00	16	45.87	45.75	-16	2,090	-0.77%
2019/08/06	15	46.90	0	0.00	46.50	15	2,088	0.72%
2019/08/05	1	47.25	2	47.25	47.35	-1	2,043	-0.05%
2019/08/02	2	46.55	0	0.00	46.70	2	2,001	0.10%
2019/08/01	0	0.00	2	45.60	46.60	-2	1,975	-0.10%
2019/07/31	2	46.00	0	0.00	45.50	2	1,942	0.10%
2019/07/30	1	45.50	0	0.00	45.50	1	1,932	0.05%
2019/07/25	0	0.00	1	44.55	44.65	-1	1,943	-0.05%
2019/07/16	1	45.00	0	0.00	45.00	1	2,053	0.05%
2019/07/15	0	0.00	2	44.70	44.65	-2	2,138	-0.09%
2019/07/10	1	44.90	0	0.00	44.85	1	2,220	0.05%
2019/07/09	1	44.80	0	0.00	44.85	1	2,219	0.05%
2019/07/05	0	0.00	2	42.90	43.10	-2	2,246	-0.09%
2019/06/25	1	47.30	0	0.00	47.60	1	2,217	0.05%
2019/06/21	4	48.20	0	0.00	47.90	4	1,971	0.20%
2019/06/19	0	0.00	1	46.90	47.00	-1	1,792	-0.06%
2019/05/30	1	41.35	0	0.00	41.85	1	2,011	0.05%
2019/05/29	1	40.90	0	0.00	40.80	1	2,069	0.05%
2019/05/24	1	42.10	0	0.00	41.90	1	2,106	0.05%
2019/05/20	0	0.00	3	41.85	41.85	-3	2,136	-0.14%
2019/05/07	0	0.00	2	46.00	46.25	-2	2,215	-0.09%
2019/04/19	2	46.95	2	46.75	46.80	0	2,109	0.00%
2019/04/11	2	48.20	0	0.00	47.55	2	1,991	0.10%
2019/04/01	3	49.80	0	0.00	49.05	3	1,782	0.17%
2019/03/13	0	0.00	2	50.30	50.40	-2	1,557	-0.13%
2019/03/07	0	0.00	1	50.10	49.90	-1	1,494	-0.07%
2019/03/05	1	48.95	2	48.80	49.00	-1	1,440	-0.07%
2019/02/22	0	0.00	1	45.00	45.00	-1	1,243	-0.08%
2019/02/20	0	0.00	3	45.55	45.55	-3	1,202	-0.25%
2019/02/19	0	0.00	1	45.40	45.30	-1	1,186	-0.08%
2019/02/12	2	46.45	0	0.00	45.95	2	1,119	0.18%
2019/01/22	0	0.00	2	41.98	41.85	-2	888	-0.23%
2019/01/09	0	0.00	1	43.20	43.50	-1	936	-0.11%
2018/12/05	0	0.00	2	38.85	38.90	-2	897	-0.22%
2018/11/16	0	0.00	1	37.85	38.00	-1	933	-0.11%
2018/11/15	2	37.50	0	0.00	37.60	2	942	0.21%
2018/11/12	1	38.25	0	0.00	38.20	1	954	0.10%
2018/11/08	1	37.95	0	0.00	38.05	1	957	0.10%
2018/10/19	20	37.00	0	0.00	37.30	20	1,092	1.83%
2018/10/17	20	37.53	0	0.00	37.30	20	1,086	1.84%
2018/10/16	20	37.60	0	0.00	38.05	20	1,118	1.79%
2018/10/15	30	37.97	0	0.00	38.25	30	1,113	2.69%
2018/10/12	1	35.60	0	0.00	36.30	1	1,098	0.09%
2018/10/11	40	35.73	0	0.00	35.55	40	1,093	3.66%
2018/10/05	30	39.78	0	0.00	39.95	30	1,091	2.75%
2018/10/03	0	0.00	1	41.50	41.40	-1	1,095	-0.09%
2018/09/27	0	0.00	3	40.00	40.05	-3	1,110	-0.27%
2018/09/21	1	39.80	0	0.00	40.35	1	1,149	0.09%
2018/09/19	1	40.95	0	0.00	40.95	1	1,177	0.08%
2018/09/18	0	0.00	2	40.45	40.50	-2	1,178	-0.17%
2018/09/17	0	0.00	1	40.00	40.00	-1	1,195	-0.08%
2018/09/12	38	38.05	0	0.00	38.20	38	1,350	2.81%
2018/09/11	1	39.20	0	0.00	39.60	1	1,558	0.06%
2018/09/10	0	0.00	1	39.10	39.25	-1	1,564	-0.06%
2018/09/07	52	40.02	0	0.00	39.95	52	1,558	3.34%
2018/09/05	32	40.82	0	0.00	40.75	32	1,539	2.08%
2018/09/04	100	40.98	0	0.00	41.00	100	1,554	6.43%
2018/08/16	2	41.40	0	0.00	41.35	2	1,564	0.13%
2018/08/14	0	0.00	1	41.05	41.10	-1	1,567	-0.06%
2018/08/13	101	40.80	0	0.00	40.95	101	1,560	6.47%	大買/鉅額交易
2018/08/10	1	42.40	0	0.00	42.35	1	1,529	0.07%
2018/08/09	3	42.35	0	0.00	42.35	3	1,535	0.20%
2018/08/03	1	43.20	1	43.20	43.20	0	1,535	0.00%
2018/08/02	1	43.25	0	0.00	43.15	1	1,549	0.06%
2018/07/18	0	0.00	2	46.20	46.50	-2	1,447	-0.14%
2018/07/02	0	0.00	19	44.24	45.00	-19	1,616	-1.18%
2018/06/22	2	45.95	0	0.00	45.80	2	1,590	0.13%
2018/06/21	2	46.83	0	0.00	46.50	2	1,552	0.13%
2018/06/20	18	47.22	2	47.33	47.25	16	1,475	1.08%
2018/06/06	0	0.00	1	44.60	44.45	-1	1,399	-0.07%
2018/06/05	0	0.00	2	44.65	43.85	-2	1,382	-0.14%
2018/06/04	1	44.80	0	0.00	44.25	1	1,383	0.07%
2018/06/01	2	44.08	0	0.00	43.90	2	1,369	0.15%
2018/05/25	1	42.30	0	0.00	42.35	1	1,357	0.07%
2018/05/24	30	42.35	0	0.00	42.40	30	1,366	2.19%
2018/05/22	0	0.00	1	43.00	42.90	-1	1,380	-0.07%
2018/05/18	0	0.00	1	42.20	42.55	-1	1,387	-0.07%
2018/05/11	1	43.50	0	0.00	43.50	1	1,493	0.07%
2018/05/10	2	42.85	0	0.00	43.60	2	1,492	0.13%
2018/05/04	2	41.85	0	0.00	41.80	2	1,532	0.13%
2018/05/03	105	41.92	4	41.85	41.90	101	1,535	6.58%	大買/鉅額交易
2018/04/18	1	43.90	0	0.00	44.05	1	1,813	0.06%
2018/04/03	0	0.00	4	43.73	43.80	-4	2,382	-0.17%
2018/03/22	0	0.00	1	44.10	44.00	-1	2,674	-0.04%
2018/03/15	1	44.20	0	0.00	43.45	1	2,841	0.04%
2018/02/07	1	42.40	0	0.00	42.30	1	3,068	0.03%
2018/02/02	0	0.00	5	43.10	42.85	-5	3,016	-0.17%
2018/01/31	5	43.60	0	0.00	43.45	5	3,021	0.17%
2018/01/19	2	44.38	0	0.00	44.10	2	2,918	0.07%
2018/01/10	1	43.25	3	43.07	43.15	-2	2,738	-0.07%
2018/01/09	0	0.00	2	44.28	44.00	-2	2,712	-0.07%
2018/01/08	0	0.00	7	44.63	44.65	-7	2,675	-0.26%
2018/01/05	4	47.43	1	47.60	47.15	3	2,575	0.12%
2018/01/04	7	47.79	6	47.98	48.50	1	2,501	0.04%