上海商銀 (5876)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479人加入追蹤

立即追蹤
本地時間:14:30

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

上海商銀 (5876)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/30	10	45.45	10	45.60	45.60	0	7,656	0.00%
2024/05/29	3	46.05	2	45.55	45.55	1	7,523	0.01%
2024/05/28	0	0.00	6.2	46.35	46.50	-6.2	7,364	-0.08%
2024/05/27	1	46.10	0	0.00	46.00	1	7,305	0.01%
2024/05/24	1	46.65	0	0.00	46.40	1	7,154	0.01%
2024/05/21	0	0.00	1	47.30	47.25	-1	6,474	-0.02%
2024/05/20	0	0.00	8	47.19	47.50	-8	6,319	-0.13%
2024/05/17	9	46.85	9	46.10	46.10	0	5,982	0.00%
2024/05/16	0	0.00	9	46.86	46.90	-9	5,821	-0.15%
2024/05/13	0.1	46.65	0	0.00	46.85	0.1	5,540	0.00%
2024/05/10	0.1	46.55	0	0.00	46.90	0.1	5,515	0.00%
2024/05/08	0	0.00	1	46.60	46.70	-1	5,490	-0.02%
2024/04/19	16	45.75	16	45.00	45.00	0	5,005	0.00%
2024/04/18	0	0.00	1.1	46.30	46.05	-1.1	4,828	-0.02%
2024/04/10	0	0.00	0.1	47.00	47.45	-0.1	4,670	0.00%
2024/04/02	0.1	46.50	0.2	46.55	46.35	-0.1	4,661	0.00%
2024/03/29	2	47.60	0	0.00	48.35	2	4,637	0.04%
2024/03/19	5	46.25	5	46.35	46.35	0	3,718	0.00%
2024/03/15	0	0.00	1	46.00	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	9	45.90	46.20	-9	3,455	-0.26%
2024/03/13	13	44.70	22	45.35	45.40	-9	3,384	-0.27%
2024/03/07	0	0.00	2	44.38	44.70	-2	3,473	-0.06%
2024/03/06	0	0.00	1.1	44.50	44.30	-1.1	3,533	-0.03%
2024/03/04	0	0.00	0	44.70	44.70	0	3,840	0.00%
2024/03/01	0	0.00	2	45.20	44.55	-2	3,979	-0.05%
2024/02/19	0	0.00	8.5	44.39	44.85	-8.5	4,645	-0.18%
2024/02/15	5	44.00	5	44.10	44.10	0	4,721	0.00%
2024/02/02	0	44.80	0	0.00	44.80	0	4,686	0.00%
2024/01/29	5	44.60	5	45.00	45.00	0	4,739	0.00%
2024/01/26	15	44.30	15	44.70	44.70	0	4,812	0.00%
2024/01/22	2	44.30	1	44.40	44.30	1	5,007	0.02%
2024/01/19	33	43.90	33	44.70	44.70	0	5,061	0.00%
2024/01/18	1	44.25	0	0.00	44.25	1	5,077	0.02%
2024/01/17	33	44.31	28	43.90	43.90	5	5,084	0.10%
2024/01/16	7	44.59	0	0.00	44.50	7	4,999	0.14%
2024/01/10	21	45.50	15.1	44.95	44.95	5.9	5,037	0.12%
2024/01/04	0	0.00	0.8	46.30	46.20	-0.8	4,962	-0.02%
2024/01/03	0.2	45.90	0	0.00	46.00	0.2	5,048	0.00%
2024/01/02	0	0.00	1	46.65	46.60	-1	5,052	-0.02%
2023/12/28	0	0.00	1	46.85	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	7	46.28	46.45	-7	5,039	-0.14%
2023/12/25	0	0.00	0	45.45	45.45	0	4,958	0.00%
2023/12/20	1	45.00	0	0.00	45.15	1	4,895	0.02%
2023/12/19	5	45.30	0	0.00	45.40	5	4,875	0.10%
2023/12/18	13	45.40	13.3	45.79	45.80	-0.3	4,905	-0.01%
2023/12/13	0.2	45.81	0	0.00	45.65	0.2	4,746	0.00%
2023/12/07	0.2	46.00	0	0.00	45.70	0.2	4,865	0.00%
2023/12/05	9	45.80	9	45.90	45.90	0	4,794	0.00%
2023/11/27	0	0.00	10	46.47	45.75	-10	4,290	-0.23%
2023/11/24	2	45.55	0	0.00	45.55	2	4,100	0.05%
2023/11/22	2	45.65	3.3	46.10	45.70	-1.3	3,865	-0.03%
2023/11/17	0	0.00	9.2	45.63	45.80	-9.2	3,786	-0.24%
2023/11/16	0	0.00	4	45.50	45.55	-4	3,728	-0.11%
2023/11/15	0	0.00	3	45.00	45.05	-3	3,667	-0.08%
2023/11/14	0.1	44.75	0	0.00	44.80	0.1	3,611	0.00%
2023/11/10	0.1	44.65	0	0.00	44.75	0.1	3,692	0.00%
2023/11/08	0.1	44.70	1	44.65	44.85	-1	3,726	-0.03%
2023/11/07	0	0.00	5	44.95	44.90	-5	3,722	-0.13%
2023/11/03	0	0.00	1	44.10	44.60	-1	3,628	-0.03%
2023/10/30	1	42.75	0	0.00	42.70	1	3,504	0.03%
2023/10/23	4	42.70	0	0.00	42.65	4	3,378	0.12%
2023/10/18	0	0.00	1	43.80	43.70	-1	3,299	-0.03%
2023/10/17	1	43.60	0	0.00	43.50	1	3,293	0.03%
2023/10/13	2	43.70	0	0.00	43.50	2	3,381	0.06%
2023/10/12	0	0.00	1	44.05	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	7	44.17	44.35	-7	3,358	-0.21%
2023/10/05	0	0.00	51	42.55	42.40	-51	3,278	-1.56%
2023/09/21	3	42.80	0	0.00	42.65	3	3,592	0.08%
2023/09/19	0	0.00	5	43.45	43.40	-5	3,530	-0.14%
2023/09/14	0	0.00	4	43.50	43.70	-4	3,695	-0.11%
2023/09/06	3	42.30	0	0.00	42.20	3	3,886	0.08%
2023/09/05	0	0.00	0.1	43.00	42.70	-0.1	3,837	0.00%
2023/09/04	4	42.85	0	0.00	43.00	4	3,832	0.10%
2023/08/30	1	42.70	0	0.00	42.80	1	3,829	0.03%
2023/08/29	1	42.90	0	0.00	43.20	1	3,868	0.03%
2023/08/28	0	0.00	3.1	42.65	43.00	-3.1	3,919	-0.08%
2023/08/25	1	42.30	0	0.00	42.40	1	5,038	0.02%
2023/08/24	2	42.05	0	0.00	42.80	2	5,069	0.04%
2023/08/21	0.1	42.60	0	0.00	42.65	0.1	5,308	0.00%
2023/08/17	0.3	42.13	0	0.00	42.00	0.3	5,352	0.00%
2023/08/16	9.1	42.52	0	0.00	42.35	9.1	5,309	0.17%
2023/08/10	1	44.20	1	43.95	43.85	0	5,421	0.00%
2023/08/09	13	44.33	12	44.20	44.20	1	5,425	0.02%
2023/08/07	17	44.00	17	44.35	44.35	0	5,432	0.00%
2023/08/02	1	43.85	0	0.00	43.85	1	5,465	0.02%
2023/07/26	8	44.25	9	44.39	44.40	-1	5,657	-0.02%
2023/07/24	2.2	43.60	0	0.00	43.50	2.2	5,727	0.04%
2023/07/18	1	44.50	0	0.00	45.05	1	5,641	0.02%
2023/07/17	0	0.00	1	44.60	44.70	-1	5,588	-0.02%
2023/07/12	0.4	43.70	0	0.00	43.75	0.4	5,571	0.01%
2023/07/07	1	43.35	0	0.00	43.35	1	5,520	0.02%
2023/07/06	8.7	43.64	0	0.00	43.40	8.7	5,453	0.16%
2023/07/05	0.5	46.10	0	0.00	46.05	0.5	5,251	0.01%
2023/06/30	2	45.45	0	0.00	45.40	2	5,212	0.04%
2023/06/29	2.1	45.55	0	0.00	45.65	2.1	5,183	0.04%
2023/06/28	2	45.43	0	0.00	45.45	2	5,186	0.04%
2023/06/16	2	45.85	0	0.00	45.70	2	5,043	0.04%
2023/06/15	0	46.40	0	0.00	46.40	0	4,907	0.00%
2023/06/12	0	0.00	0	46.25	46.25	0	5,126	0.00%
2023/06/09	0	0.00	0.1	46.25	46.25	-0.1	5,222	0.00%
2023/06/05	0	0.00	7	45.74	45.80	-7	5,346	-0.13%
2023/06/02	0	0.00	2	45.68	45.40	-2	5,328	-0.04%
2023/06/01	3.1	45.35	3	45.45	45.45	0.1	5,281	0.00%
2023/05/31	5	45.15	0	0.00	45.15	5	5,230	0.10%
2023/05/30	3.1	45.85	3	46.00	46.00	0.1	4,133	0.00%
2023/05/29	1	45.95	0	0.00	45.85	1	4,106	0.02%
2023/05/26	0.1	46.00	0	0.00	45.80	0.1	4,062	0.00%
2023/05/25	0.2	46.17	0	0.00	45.95	0.2	3,994	0.00%
2023/05/23	2	47.10	2	46.80	47.05	0	3,877	0.00%
2023/05/22	0	0.00	11	47.31	47.50	-11	3,863	-0.28%
2023/05/19	0	0.00	1	47.30	47.30	-1	3,841	-0.03%
2023/05/18	6	47.00	8	47.14	47.15	-2	3,813	-0.05%
2023/05/17	0	0.00	1.2	47.03	47.00	-1.2	3,785	-0.03%
2023/05/16	4	46.60	4	46.55	46.55	0	3,707	0.00%
2023/05/15	0	0.00	3	46.40	46.40	-3	3,714	-0.08%
2023/05/12	3	45.95	0	0.00	46.20	3	3,720	0.08%
2023/05/10	0	0.00	0.1	46.40	46.50	-0.1	3,679	0.00%
2023/05/09	0	0.00	0.4	46.40	46.50	-0.4	3,644	-0.01%
2023/05/04	1	45.25	0	46.00	45.55	1	3,600	0.03%
2023/05/03	0	45.55	0	0.00	45.50	0	3,585	0.00%
2023/05/02	4	46.50	4	46.00	46.00	0	3,576	0.00%
2023/04/27	0	46.10	0	0.00	46.00	0	3,683	0.00%
2023/04/25	0	46.60	0	0.00	46.50	0	3,620	0.00%
2023/04/24	0	0.00	1	46.70	46.80	-1	3,618	-0.03%
2023/04/18	1	46.70	1	46.65	46.65	0	3,717	0.00%
2023/04/06	1	46.45	1	46.45	46.45	0	3,885	0.00%
2023/03/30	0	46.35	0	0.00	46.30	0	3,871	0.00%
2023/03/27	2	46.45	7	46.38	46.25	-5	4,302	-0.12%
2023/03/24	2	46.50	3	46.57	46.70	-1	4,362	-0.02%
2023/03/21	3	45.40	3	45.50	45.50	0	4,374	0.00%
2023/03/20	6	45.25	6	45.15	45.15	0	4,414	0.00%
2023/03/17	4	44.90	3	45.10	44.70	1	4,439	0.02%
2023/03/16	7	44.45	8	44.73	44.75	-1	4,275	-0.02%
2023/03/15	13	45.01	7	44.60	44.60	6	4,311	0.14%
2023/03/14	0.1	44.65	0	0.00	44.55	0.1	4,320	0.00%
2023/03/13	0.1	45.75	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	4	46.85	4	45.85	45.85	0	4,257	0.00%
2023/03/09	0	0.00	3	47.70	47.30	-3	4,265	-0.07%
2023/03/08	4	47.70	4	47.80	47.80	0	4,446	0.00%
2023/03/06	0	0.00	2	47.65	47.80	-2	4,598	-0.04%
2023/03/03	8	47.25	9	47.28	47.30	-1	4,629	-0.02%
2023/03/02	4	47.40	4	47.15	47.15	0	4,687	0.00%
2023/03/01	4	47.35	4	47.45	47.45	0	4,730	0.00%
2023/02/21	3	47.80	3	47.80	47.80	0	4,739	0.00%
2023/02/20	3	47.10	3	47.80	47.80	0	4,818	0.00%
2023/02/17	3	46.90	3	47.15	47.15	0	4,885	0.00%
2023/02/16	5	46.60	5	47.12	47.10	0	4,995	0.00%
2023/02/10	0	0.00	1	47.20	47.05	-1	5,250	-0.02%
2023/02/07	4	46.90	4	46.80	46.80	0	5,422	0.00%
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/02	0	0.00	1	46.60	46.75	-1	5,620	-0.02%
2023/02/01	4	47.00	4	47.10	47.10	0	5,626	0.00%
2023/01/31	0.4	47.20	0	0.00	46.60	0.4	5,647	0.01%
2023/01/30	0	0.00	1	47.95	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2	47.03	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	2	46.80	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	1	46.65	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2	46.28	46.25	-2	5,846	-0.03%
2023/01/10	0	0.00	2	46.00	46.15	-2	5,860	-0.03%
2023/01/06	0	0.00	1	45.45	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	2	45.30	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	2	44.55	44.95	-2	6,008	-0.03%
2023/01/03	0	0.00	1	44.10	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/29	0.1	43.85	1	43.65	43.90	-1	6,044	-0.02%
2022/12/28	0	0.00	1	44.10	44.15	-1	6,016	-0.02%
2022/12/27	0.1	44.30	1	44.25	44.25	-0.9	6,015	-0.01%
2022/12/26	0	0.00	0	44.15	44.05	0	6,042	0.00%
2022/12/23	0.1	44.15	1	44.10	44.25	-0.9	6,076	-0.01%
2022/12/22	1	43.75	2	44.15	44.45	-1	6,119	-0.02%
2022/12/21	5	43.59	6	43.77	43.75	-1	6,124	-0.02%
2022/12/20	16.1	44.88	13	44.67	44.50	3.1	6,004	0.05%
2022/12/19	4	47.05	4	47.00	47.00	0	5,745	0.00%
2022/12/16	2	47.30	2	47.40	47.40	0	5,811	0.00%
2022/12/14	9	47.80	9	48.20	48.20	0	5,840	0.00%
2022/12/09	4	47.85	4	47.80	47.80	0	5,835	0.00%
2022/12/08	4	48.15	4	48.05	48.05	0	5,842	0.00%
2022/12/06	0	0.00	2	47.03	46.80	-2	5,774	-0.03%
2022/12/02	1	48.20	0	0.00	48.20	1	5,675	0.02%
2022/12/01	6	48.95	2	48.95	48.95	4	5,692	0.07%
2022/11/30	1	47.70	0	0.00	50.80	1	5,631	0.02%
2022/11/25	0	0.00	2	46.40	46.50	-2	5,397	-0.04%
2022/11/23	2	45.70	0	0.00	45.80	2	5,521	0.04%
2022/11/21	0	0.00	7	45.10	45.10	-7	5,451	-0.13%
2022/11/18	7	44.76	0	0.00	44.85	7	5,443	0.13%
2022/11/14	0	0.00	0.5	46.00	46.00	-0.5	5,269	-0.01%
2022/11/11	4	45.55	4	46.00	46.00	0	5,220	0.00%
2022/11/04	0	0.00	5	44.35	45.10	-5	5,043	-0.10%
2022/11/02	5	45.50	0	0.00	45.60	5	4,947	0.10%
2022/10/13	0	48.05	0	0.00	48.05	0	4,207	0.00%
2022/10/04	2	48.80	0	0.00	48.70	2	4,175	0.05%
2022/09/30	0	0.00	29	49.44	49.20	-29	4,186	-0.69%
2022/09/28	13	48.73	0	0.00	48.70	13	4,233	0.31%
2022/09/26	13	48.90	1	49.05	48.70	12	4,247	0.28%
2022/09/23	0	0.00	8	49.85	49.70	-8	4,288	-0.19%
2022/09/22	3	48.48	0	0.00	48.60	3	4,298	0.07%
2022/09/20	8	48.68	0	0.00	48.70	8	4,298	0.19%
2022/09/14	3	48.57	0	0.00	48.55	3	4,391	0.07%
2022/09/07	1	48.60	0	0.00	48.55	1	4,555	0.02%
2022/09/05	4	49.10	0	0.00	49.00	4	4,604	0.09%
2022/09/02	3	48.65	0	0.00	48.65	3	4,689	0.06%
2022/09/01	9	48.48	0	0.00	48.65	9	4,709	0.19%
2022/08/30	4	49.20	0	0.00	49.45	4	4,508	0.09%
2022/08/29	0.1	49.93	0	0.00	49.60	0.1	4,565	0.00%
2022/08/17	4	51.90	4	52.70	52.70	0	5,609	0.00%
2022/08/16	4	51.90	4	51.90	51.90	0	5,638	0.00%
2022/08/10	6	52.00	6	52.80	52.80	0	5,853	0.00%
2022/08/08	6	51.30	6	51.60	51.60	0	5,858	0.00%
2022/08/05	0	0.00	8	50.70	51.10	-8	5,863	-0.14%
2022/07/26	1	49.95	1	49.80	49.80	0	5,840	0.00%
2022/07/25	1	49.00	1	49.30	49.30	0	5,842	0.00%
2022/07/21	1	48.10	1	48.55	48.55	0	5,914	0.00%
2022/07/20	6	48.25	6	47.90	47.90	0	5,905	0.00%
2022/07/18	0	0.00	2	47.75	48.00	-2	5,918	-0.03%
2022/07/14	14	48.34	6	48.60	48.60	8	5,921	0.14%
2022/07/13	6	49.00	6	48.85	48.85	0	5,886	0.00%
2022/07/12	6	49.20	6	48.80	48.80	0	5,845	0.00%
2022/07/06	0	0.00	4	51.10	51.10	-4	5,763	-0.07%
2022/07/05	0	0.00	2	52.50	52.50	-2	5,743	-0.03%
2022/07/04	0	0.00	26	53.15	52.40	-26	5,690	-0.46%
2022/07/01	2	52.90	8	52.00	52.00	-6	5,695	-0.11%
2022/06/29	0	0.00	2	54.50	54.50	-2	5,651	-0.04%
2022/06/28	5	54.70	6	54.30	54.40	-1	5,611	-0.02%
2022/06/27	2	54.70	0	0.00	54.30	2	5,655	0.04%
2022/06/24	2	54.30	1	53.90	53.90	1	5,613	0.02%
2022/06/23	7	53.57	9	53.92	54.00	-2	5,552	-0.04%
2022/06/22	4	53.03	2	52.90	52.90	2	5,471	0.04%
2022/06/21	2	52.60	2	53.10	53.10	0	5,509	0.00%
2022/06/20	3	52.13	3	52.67	51.80	0	5,533	0.00%
2022/06/16	7	52.73	6	52.57	52.50	1	5,422	0.02%
2022/06/15	1	52.30	24	52.05	52.30	-23	5,447	-0.42%
2022/06/14	7	51.31	7	51.46	51.40	0	5,455	0.00%
2022/06/13	12	51.10	12	50.70	50.70	0	5,434	0.00%
2022/06/07	0	0.00	2	52.80	52.60	-2	5,235	-0.04%
2022/06/06	0	0.00	2	52.00	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	3.4	51.99	51.90	-3.4	5,096	-0.07%
2022/06/01	0.4	51.00	1.1	51.14	51.70	-0.7	5,073	-0.01%
2022/05/31	7	50.70	6.3	50.63	50.60	0.7	4,930	0.01%
2022/05/30	6	50.90	8	50.78	50.70	-2	4,642	-0.04%
2022/05/27	0	0.00	1	50.90	50.90	-1	4,473	-0.02%
2022/05/26	6	49.70	33	50.03	50.10	-27	4,352	-0.62%
2022/05/25	3	50.00	3	49.30	49.30	0	4,375	0.00%
2022/05/24	0	0.00	3	49.97	50.00	-3	4,233	-0.07%
2022/05/23	0	0.00	0.9	49.50	49.65	-0.9	4,095	-0.02%
2022/05/19	0	0.00	1	46.10	46.50	-1	3,878	-0.03%
2022/05/13	0	0.00	2	46.80	46.80	-2	3,830	-0.05%
2022/05/10	0	0.00	6	47.50	47.30	-6	3,818	-0.16%
2022/05/04	2	48.70	2	48.10	48.10	0	4,008	0.00%
2022/04/29	0	0.00	0	49.30	49.00	0	4,131	0.00%
2022/04/28	3	48.10	6	48.68	48.75	-3	4,160	-0.07%
2022/04/27	0	0.00	1	48.35	48.15	-1	4,143	-0.02%
2022/04/26	2	48.45	17	49.46	49.40	-15	4,157	-0.36%
2022/04/25	10	48.55	0	0.00	48.55	10	4,170	0.24%
2022/04/21	0	0.00	1	49.20	49.25	-1	4,278	-0.02%
2022/04/19	0	0.00	10	50.00	48.90	-10	4,671	-0.21%
2022/04/18	0	0.00	1	49.10	49.10	-1	4,745	-0.02%
2022/04/15	1	49.55	0	49.65	49.55	1	4,739	0.02%
2022/04/14	1	50.20	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	0.00	6	50.93	51.00	-6	4,790	-0.13%
2022/04/06	7	50.00	7	51.00	51.00	0	4,643	0.00%
2022/03/28	0	0.00	0.2	49.55	49.70	-0.2	4,369	0.00%
2022/03/21	0	0.00	3	48.92	48.80	-3	4,216	-0.07%
2022/03/18	0	48.35	0	0.00	48.80	0	4,216	0.00%
2022/03/10	0	0.00	2	46.75	46.80	-2	4,069	-0.05%
2022/03/08	2	45.10	0	0.00	44.80	2	4,030	0.05%
2022/03/07	0.3	45.60	0	0.00	45.45	0.3	3,996	0.01%
2022/03/01	0	47.45	0	0.00	47.55	0	4,115	0.00%
2022/02/14	0.3	48.80	0	0.00	49.15	0.3	4,008	0.01%
2022/02/09	0	0.00	2	48.90	48.90	-2	3,930	-0.05%
2022/02/07	0	0.00	0.1	48.00	47.95	-0.1	3,825	0.00%
2022/01/24	0.2	47.25	0	47.04	47.65	0.2	3,491	0.00%
2022/01/14	0.2	49.70	2	48.65	48.60	-1.8	3,305	-0.05%
2022/01/13	1	49.65	1	50.20	49.65	0	3,235	0.00%
2022/01/12	0	0.00	5	49.45	50.00	-5	3,029	-0.17%
2022/01/11	10	48.25	11	48.68	48.70	-1	2,791	-0.04%
2022/01/07	2	48.05	1	48.10	48.20	1	2,692	0.04%
2022/01/04	5	47.15	5.2	47.50	47.50	-0.2	2,641	-0.01%
2022/01/03	5	47.55	5	47.15	47.15	0	2,645	0.00%
2021/12/30	5	47.50	5	47.25	47.25	0	2,679	0.00%
2021/12/29	5	47.40	5	47.55	47.55	0	2,698	0.00%
2021/12/28	5	47.40	5	47.30	47.30	0	2,670	0.00%
2021/12/27	10	47.40	10	47.40	47.40	0	2,661	0.00%
2021/12/23	0	0.00	1.1	47.25	47.40	-1.1	2,755	-0.04%
2021/12/22	10	47.30	10	47.00	47.00	0	2,782	0.00%
2021/12/20	0	46.75	0	0.00	46.80	0	2,825	0.00%
2021/11/29	8	45.20	8	45.75	45.75	0	2,943	0.00%
2021/11/24	10	47.30	11	47.53	47.55	-1	3,150	-0.03%
2021/11/23	10	46.90	10	46.95	46.95	0	3,347	0.00%
2021/11/19	0	0.00	1.1	46.69	46.75	-1.1	3,371	-0.03%
2021/11/18	0	0.00	2	46.58	46.70	-2	3,363	-0.06%
2021/11/17	0	0.00	1	45.80	45.60	-1	3,278	-0.03%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/11/10	0	0.00	0	44.80	44.70	0	3,339	0.00%
2021/11/09	6	44.70	6.5	44.93	44.95	-0.5	3,354	-0.01%
2021/11/08	0	0.00	2.1	44.51	44.55	-2.1	3,366	-0.06%
2021/10/28	5	45.00	5	44.40	44.40	0	3,439	0.00%
2021/10/27	5	44.45	5	44.90	44.90	0	3,475	0.00%
2021/10/26	5	44.55	5	44.90	44.90	0	3,505	0.00%
2021/10/14	0	0.00	2	44.05	43.70	-2	3,714	-0.05%
2021/10/13	0	0.00	2	44.00	43.90	-2	3,760	-0.05%
2021/10/12	2	43.35	2	43.95	43.80	0	3,783	0.00%
2021/10/08	4	43.55	0	0.00	43.50	4	3,732	0.11%
2021/09/23	0	0.00	20	43.75	44.55	-20	3,664	-0.55%
2021/09/22	1	43.65	48	43.79	43.60	-47	3,673	-1.28%
2021/09/17	5	45.90	5	45.35	45.35	0	3,597	0.00%
2021/09/16	5	45.70	6	46.00	46.00	-1	3,548	-0.03%
2021/09/06	0	0.00	3	45.00	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	2	44.70	44.70	-2	3,495	-0.06%
2021/09/01	0	0.00	11	44.82	44.65	-11	3,480	-0.32%
2021/08/31	0	0.00	2.5	44.36	45.00	-2.5	3,425	-0.07%
2021/08/27	0	0.00	7	43.86	43.90	-7	3,196	-0.22%
2021/08/26	4	41.60	2	40.90	41.60	2	2,980	0.07%
2021/08/25	7	40.96	0	0.00	41.25	7	2,934	0.24%
2021/08/19	0	0.00	13	40.50	40.55	-13	3,611	-0.36%
2021/08/16	2	41.20	0	0.00	41.15	2	3,708	0.05%
2021/08/09	0	0.00	0	41.58	42.05	0	4,066	0.00%
2021/07/30	0	0.00	2	41.70	41.75	-2	4,537	-0.04%
2021/07/28	6	41.34	0	0.00	41.30	6	4,553	0.13%
2021/07/26	5	44.80	0	0.00	45.00	5	4,526	0.11%
2021/07/23	5.5	45.09	0	0.00	45.10	5.5	4,560	0.12%
2021/07/21	5	44.65	0	0.00	44.75	5	4,629	0.11%
2021/07/15	0	0.00	11	45.35	45.45	-11	4,750	-0.23%
2021/06/29	0	0.00	0.6	44.80	45.20	-0.6	5,149	-0.01%
2021/06/21	2	44.00	0	0.00	43.50	2	5,292	0.04%
2021/06/04	5	45.00	0	0.00	45.15	5	5,725	0.09%
2021/06/03	5	45.29	0	0.00	45.70	5	5,844	0.09%
2021/05/27	1	43.90	1	44.45	45.60	0	6,010	0.00%
2021/05/21	0	44.25	1	44.40	44.35	-1	5,571	-0.02%
2021/05/19	0	0.00	18	43.50	42.90	-18	5,482	-0.33%
2021/05/14	10	41.25	10	41.90	42.65	0	5,399	0.00%
2021/05/10	0	0.00	1	44.55	44.50	-1	5,059	-0.02%
2021/05/06	1	43.45	5	43.73	43.90	-4	5,165	-0.08%
2021/05/04	0	0.00	1	43.25	42.45	-1	5,168	-0.02%
2021/04/29	1	43.50	1	44.20	43.45	0	5,159	0.00%
2021/04/28	0	0.00	2	43.93	43.95	-2	5,160	-0.04%
2021/04/27	1	43.45	1	43.50	43.50	0	5,269	0.00%
2021/04/23	0	0.00	1	43.00	43.00	-1	5,228	-0.02%
2021/04/20	0	0.00	1	43.25	43.00	-1	5,189	-0.02%
2021/04/19	0.1	42.41	0	0.00	43.00	0.1	5,194	0.00%
2021/04/16	0.3	42.25	3	42.30	42.45	-2.7	5,165	-0.05%
2021/04/15	0.1	42.10	0	0.00	42.15	0.1	5,255	0.00%
2021/04/14	1	42.40	15	42.37	42.40	-14	5,288	-0.26%
2021/04/13	0	0.00	115	42.25	42.10	-115	5,275	-2.18%	大賣/鉅額交易
2021/04/12	8	41.25	16	41.85	41.90	-8	5,238	-0.15%
2021/04/09	8	41.15	0	0.00	41.25	8	5,252	0.15%
2021/04/08	1	41.25	0	0.00	41.20	1	5,284	0.02%
2021/04/07	0	0.00	8	41.45	41.60	-8	5,366	-0.15%
2021/04/06	8	41.20	0	0.00	41.20	8	5,352	0.15%
2021/03/31	0	0.00	2	41.95	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	2	41.58	41.80	-2	5,197	-0.04%
2021/03/25	0.4	40.90	2	41.08	41.15	-1.6	5,066	-0.03%
2021/03/24	0	40.75	0	0.00	40.70	0	5,106	0.00%
2021/03/23	7	40.47	0	0.00	40.40	7	5,091	0.14%
2021/03/15	0	0.00	6	41.28	41.25	-6	5,112	-0.12%
2021/03/11	4	41.11	6	41.23	40.65	-2	5,153	-0.04%
2021/03/10	0	0.00	1	40.30	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	1	39.90	40.45	-1	5,044	-0.02%
2021/03/08	1	39.70	17	39.73	39.60	-16	4,938	-0.32%
2021/03/05	2	39.40	0	0.00	39.40	2	4,910	0.04%
2021/03/04	16	39.35	0	0.00	39.65	16	5,061	0.32%
2021/03/02	1	39.80	16	39.88	39.35	-15	4,947	-0.30%
2021/02/26	16	39.43	1	40.60	39.90	15	4,912	0.31%
2021/02/25	0	0.00	5	40.35	40.80	-5	4,739	-0.11%
2021/02/23	0	39.55	0	0.00	39.85	0	4,696	0.00%
2021/02/19	0.1	39.20	0	0.00	39.20	0.1	4,714	0.00%
2021/02/18	0	0.00	2	39.88	39.65	-2	4,731	-0.04%
2021/02/05	0	0.00	5	38.95	38.75	-5	4,674	-0.11%
2021/02/04	0	38.80	0	0.00	38.70	0	4,665	0.00%
2021/02/03	1	38.00	0	0.00	38.70	1	4,755	0.02%
2021/01/29	15.1	37.78	1	37.80	37.40	14.1	4,785	0.29%
2021/01/28	1	38.30	0	0.00	38.25	1	4,680	0.02%
2021/01/27	1	38.80	0	0.00	38.60	1	4,609	0.02%
2021/01/26	7	38.68	0	0.00	38.60	7	4,602	0.15%
2021/01/25	13	39.01	0	0.00	38.90	13	4,572	0.28%
2021/01/22	1	38.95	0	0.00	39.00	1	4,609	0.02%
2021/01/20	1	40.50	0	0.00	39.00	1	4,531	0.02%
2021/01/19	1	41.00	0	0.00	41.10	1	4,362	0.02%
2021/01/14	0	0.00	11	42.09	42.20	-11	4,380	-0.25%
2021/01/13	1	42.20	2	42.30	42.20	-1	4,386	-0.02%
2021/01/11	15	42.08	0	0.00	42.45	15	4,384	0.34%
2021/01/08	0	0.00	2	41.63	42.50	-2	4,359	-0.05%
2021/01/07	0	0.00	2	41.43	41.45	-2	4,240	-0.05%
2021/01/06	0	0.00	1	41.00	41.00	-1	4,254	-0.02%
2021/01/04	0	0.00	0.1	41.30	41.35	-0.1	4,215	0.00%
2020/12/31	0	0.00	6	41.28	41.10	-6	4,149	-0.14%
2020/12/30	0	0.00	14	40.73	41.05	-14	4,085	-0.34%
2020/12/28	0	0.00	5	40.00	40.00	-5	4,016	-0.12%
2020/12/23	1	39.55	0	0.00	39.60	1	4,117	0.02%
2020/12/22	4	39.75	0	0.00	39.75	4	4,181	0.10%
2020/12/16	1	40.05	2.1	40.20	40.25	-1.1	4,380	-0.02%
2020/12/15	0	39.65	0	0.00	39.70	0	4,375	0.00%
2020/12/11	0	0.00	5	39.73	40.00	-5	4,364	-0.11%
2020/12/10	0	0.00	2	38.95	39.05	-2	4,261	-0.05%
2020/12/09	8	38.52	0	0.00	39.15	8	4,238	0.19%
2020/12/08	7	39.05	0	0.00	38.95	7	4,158	0.17%
2020/12/04	0.1	39.90	22	40.25	40.20	-22	4,095	-0.54%
2020/11/30	2	39.15	0	0.00	39.00	2	4,131	0.05%
2020/11/27	2	39.90	0	0.00	39.90	2	3,938	0.05%
2020/11/19	10	40.60	0	0.00	40.50	10	4,125	0.24%
2020/11/18	0	0.00	30	40.70	40.95	-30	4,134	-0.73%
2020/11/17	0	0.00	12	40.38	40.60	-12	4,144	-0.29%
2020/11/13	0	0.00	11	39.67	39.90	-11	4,178	-0.26%
2020/11/11	0	0.00	3	39.83	40.20	-3	4,196	-0.07%
2020/11/10	0	0.00	6	39.76	39.55	-6	4,093	-0.15%
2020/11/06	0	0.00	4	38.50	38.60	-4	3,958	-0.10%
2020/11/04	0.1	38.50	0	0.00	38.20	0.1	4,007	0.00%
2020/11/03	0	0.00	1.1	38.03	38.35	-1.1	4,027	-0.03%
2020/11/02	0	0.00	1	37.75	37.95	-1	4,040	-0.02%
2020/10/30	6	37.19	0	0.00	37.05	6	4,024	0.15%
2020/10/29	6	37.60	0	0.00	37.55	6	3,929	0.15%
2020/10/28	2	37.95	0	0.00	38.10	2	3,951	0.05%
2020/10/23	2	38.20	0	0.00	38.20	2	4,040	0.05%
2020/10/20	2	37.93	0	0.00	38.15	2	4,063	0.05%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/16	3	38.20	0	0.00	38.00	3	4,012	0.07%
2020/10/15	4	38.14	0	0.00	38.05	4	4,022	0.10%
2020/10/13	6	38.48	0	0.00	38.60	6	3,935	0.15%
2020/10/08	2	38.93	0	0.00	39.00	2	4,119	0.05%
2020/10/06	0	0.00	6	39.37	39.30	-6	4,228	-0.14%
2020/09/30	1	38.85	1	39.65	38.85	0	4,255	0.00%
2020/09/28	0	0.00	1	39.40	39.40	-1	4,249	-0.02%
2020/09/24	14	37.81	0	0.00	37.35	14	4,235	0.33%
2020/09/23	8	38.87	0	0.00	38.90	8	4,120	0.19%
2020/09/22	3	39.85	0	0.00	39.50	3	4,105	0.07%
2020/09/17	15	40.40	0	0.00	40.30	15	4,079	0.37%
2020/09/16	1	40.50	0	0.00	41.00	1	4,079	0.02%
2020/09/14	1	40.20	8	40.20	40.90	-7	4,204	-0.17%
2020/09/11	17	40.29	0	0.00	40.45	17	4,229	0.40%
2020/09/09	20	40.30	0	0.00	40.55	20	4,314	0.46%
2020/09/08	1	40.95	0	0.00	40.80	1	4,341	0.02%
2020/09/07	2	40.90	0	0.00	40.90	2	4,374	0.05%
2020/08/27	0.3	42.20	0	0.00	42.00	0.3	4,585	0.01%
2020/08/25	1	42.50	0	0.00	42.35	1	4,657	0.02%
2020/08/20	3	41.85	0	0.00	41.55	3	4,726	0.06%
2020/08/19	5	43.17	1	43.35	43.00	4	4,719	0.08%
2020/08/18	1	43.50	0	0.00	43.40	1	4,748	0.02%
2020/08/17	1	43.90	0	0.00	44.35	1	4,774	0.02%
2020/08/14	0	0.00	4	44.00	44.00	-4	4,773	-0.08%
2020/08/12	0	0.00	0.1	43.55	43.40	-0.1	4,815	0.00%
2020/08/11	1	44.15	0	0.00	43.40	1	4,824	0.02%
2020/08/10	0	0.00	5	43.48	43.70	-5	4,804	-0.10%
2020/08/06	1	43.15	9	42.83	43.00	-8	4,802	-0.17%
2020/08/03	2	41.63	1	41.90	41.45	1	4,872	0.02%
2020/07/30	2	42.30	100	42.27	42.85	-98	4,830	-2.03%
2020/07/29	52	42.44	0	0.00	42.30	52	4,854	1.07%
2020/07/28	108	42.29	50	42.74	42.55	58	4,915	1.18%	大買/
2020/07/27	4	42.85	80	42.55	42.50	-76	4,935	-1.54%
2020/07/23	8	44.63	0	0.00	44.60	8	4,972	0.16%
2020/07/22	71	45.10	0	0.00	45.00	71	5,046	1.41%
2020/07/21	0.1	45.50	69	45.00	45.50	-68.9	5,053	-1.36%
2020/07/17	13	44.84	0	0.00	44.75	13	5,087	0.26%
2020/07/16	33	45.40	0	0.00	44.80	33	5,154	0.64%
2020/07/15	62	47.60	23	47.70	47.75	39	5,083	0.77%
2020/07/14	1	47.40	0	0.00	47.45	1	5,051	0.02%
2020/07/13	0	0.00	40	47.66	47.00	-40	5,064	-0.79%
2020/07/09	0	0.00	2	48.38	48.20	-2	5,125	-0.04%
2020/07/08	0	0.00	2	47.75	48.00	-2	5,105	-0.04%
2020/07/06	0	0.00	1	47.50	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	5	47.03	47.00	-5	5,150	-0.10%
2020/07/02	19	46.76	2	46.78	46.80	17	5,184	0.33%
2020/06/30	0	0.00	4	45.58	45.55	-4	5,274	-0.08%
2020/06/29	2	44.95	0	0.00	44.95	2	5,335	0.04%
2020/06/24	0	0.00	10	45.55	45.10	-10	5,375	-0.19%
2020/06/23	1	45.10	10	45.60	45.20	-9	5,452	-0.17%
2020/06/18	1	44.85	0	0.00	45.10	1	5,688	0.02%
2020/06/17	1	45.05	10	45.43	45.40	-9	5,694	-0.16%
2020/06/16	0	0.00	12	45.37	45.15	-12	5,842	-0.21%
2020/06/15	10	44.08	0	0.00	44.05	10	6,057	0.17%
2020/06/12	36	44.62	0	0.00	44.50	36	6,159	0.58%
2020/06/11	5	45.72	4	46.05	45.40	1	6,330	0.02%
2020/06/10	0	0.00	7	46.51	46.75	-7	6,467	-0.11%
2020/06/09	4	45.53	1	46.00	46.10	3	6,656	0.05%
2020/06/08	1	45.80	2	45.73	46.00	-1	6,759	-0.01%
2020/06/05	8	44.92	0	0.00	45.20	8	6,826	0.12%
2020/06/04	2	45.05	5	45.39	45.10	-3	6,977	-0.04%
2020/06/03	0	0.00	1	44.15	44.75	-1	7,157	-0.01%
2020/06/01	0	0.00	41	43.46	43.50	-41	7,206	-0.57%
2020/05/29	0	0.00	2	42.60	42.80	-2	7,149	-0.03%
2020/05/28	17	42.18	0	0.00	42.20	17	7,047	0.24%
2020/05/27	24	42.46	0	0.00	42.50	24	7,052	0.34%
2020/05/26	0	0.00	5	43.03	42.90	-5	7,077	-0.07%
2020/05/25	9	41.76	0	0.00	41.75	9	7,038	0.13%
2020/05/22	1	42.70	0	0.00	42.55	1	6,994	0.01%
2020/05/20	0	0.00	1	43.75	43.40	-1	7,017	-0.01%
2020/05/19	0	0.00	6	43.27	43.35	-6	7,027	-0.09%
2020/05/15	6	42.43	0	0.00	42.25	6	7,038	0.09%
2020/05/14	6	42.55	0	0.00	42.55	6	7,001	0.09%
2020/05/11	0	0.00	1	44.05	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	1	43.60	43.60	-1	6,918	-0.01%
2020/05/07	0	0.00	1	43.50	43.10	-1	6,909	-0.01%
2020/05/05	0	0.00	2	42.95	43.00	-2	6,930	-0.03%
2020/05/04	3	41.95	0	0.00	42.40	3	6,921	0.04%
2020/04/30	0	0.00	15	44.37	44.15	-15	6,891	-0.22%
2020/04/29	1	43.30	1	43.15	43.70	0	6,907	0.00%
2020/04/27	0	0.00	1	41.75	42.10	-1	7,119	-0.01%
2020/04/23	1	40.75	0	0.00	40.90	1	7,178	0.01%
2020/04/21	2	41.00	0	0.00	40.95	2	7,139	0.03%
2020/04/20	1	42.30	0	0.00	42.50	1	7,137	0.01%
2020/04/17	0	0.00	2	44.13	42.70	-2	7,175	-0.03%
2020/04/16	1	42.50	1	42.45	42.35	0	7,079	0.00%
2020/04/15	0	0.00	2	42.53	43.20	-2	7,024	-0.03%
2020/04/14	0	0.00	1	41.25	41.95	-1	6,942	-0.01%
2020/04/13	2	40.78	0	0.00	40.70	2	6,880	0.03%
2020/04/10	6	40.95	1	40.95	41.10	5	6,883	0.07%
2020/04/09	1	40.75	3	40.60	40.35	-2	6,840	-0.03%
2020/04/08	0	0.00	12	40.06	40.40	-12	6,811	-0.18%
2020/04/07	0	0.00	1	39.35	39.90	-1	6,741	-0.01%
2020/04/06	2	38.33	1	38.60	38.65	1	6,706	0.01%
2020/03/31	1	39.30	31	39.97	39.35	-30	6,542	-0.46%
2020/03/30	1	39.35	1	39.90	39.55	0	6,435	0.00%
2020/03/26	0	0.00	1	40.50	40.10	-1	6,246	-0.02%
2020/03/25	6	40.06	0	0.00	40.60	6	6,339	0.09%
2020/03/24	6	39.08	7	38.30	38.70	-1	6,220	-0.02%
2020/03/23	11	35.55	10	36.05	35.65	1	6,044	0.02%
2020/03/20	8	36.69	0	0.00	37.45	8	6,058	0.13%
2020/03/19	22.3	35.36	10	35.75	35.00	12.3	5,875	0.21%
2020/03/18	0	0.00	1	37.75	38.00	-1	5,671	-0.02%
2020/03/17	1	38.00	1	38.25	38.25	0	5,582	0.00%
2020/03/16	10	40.31	1	40.90	39.60	9	5,376	0.17%
2020/03/13	4	40.64	14	40.25	42.20	-10	5,213	-0.19%
2020/03/12	3	45.17	1	45.05	44.30	2	4,979	0.04%
2020/03/11	2	47.03	0	0.00	47.00	2	4,818	0.04%
2020/03/10	1	47.10	6	47.33	47.40	-5	4,691	-0.11%
2020/03/09	17	46.95	0	0.00	46.10	17	4,548	0.37%
2020/03/06	5	49.62	0	0.00	49.60	5	4,262	0.12%
2020/03/05	0	0.00	8	50.99	51.00	-8	4,155	-0.19%
2020/03/02	1	49.60	4	49.50	49.40	-3	4,249	-0.07%
2020/02/27	4	50.45	0	0.00	50.30	4	4,411	0.09%
2020/02/26	4	50.63	0	0.00	50.70	4	4,339	0.09%
2020/02/25	10	51.00	0	0.00	50.90	10	4,304	0.23%
2020/02/24	3	50.90	0	0.00	50.90	3	4,293	0.07%
2020/02/21	0	0.00	1	52.40	52.00	-1	4,260	-0.02%
2020/02/20	0	0.00	1	52.20	51.90	-1	4,238	-0.02%
2020/02/18	2	51.00	0	0.00	51.70	2	4,199	0.05%
2020/02/14	4	51.50	0	0.00	51.70	4	4,303	0.09%
2020/02/13	0	0.00	1	51.80	51.60	-1	4,320	-0.02%
2020/02/12	10	50.90	0	0.00	51.00	10	4,302	0.23%
2020/02/03	5	49.64	1	49.45	49.60	4	4,482	0.09%
2020/01/31	1	50.00	0	0.00	50.00	1	4,445	0.02%
2020/01/30	2	50.60	0	0.00	50.10	2	4,312	0.05%
2020/01/20	2	53.00	11	53.10	53.10	-9	4,140	-0.22%
2020/01/17	0	0.00	10	52.60	52.80	-10	4,099	-0.24%
2020/01/14	0	0.00	4	52.63	52.70	-4	4,215	-0.09%
2020/01/08	0	0.00	25	50.50	50.60	-25	4,509	-0.55%
2020/01/07	0	0.00	1	51.80	50.90	-1	4,518	-0.02%
2020/01/03	1	52.30	2	52.15	52.30	-1	4,623	-0.02%
2020/01/02	0	0.00	16	52.12	52.00	-16	4,659	-0.34%
2019/12/31	0	0.00	16	52.19	52.00	-16	4,671	-0.34%
2019/12/24	1	52.60	0	0.00	52.70	1	4,921	0.02%
2019/12/23	2	52.50	0	0.00	52.70	2	5,081	0.04%
2019/12/20	0	52.20	1	52.00	52.50	-1	5,206	-0.02%
2019/12/18	0	0.00	1	51.20	51.40	-1	5,163	-0.02%
2019/12/17	0	0.00	1	51.00	51.60	-1	6,967	-0.01%
2019/12/13	0	0.00	9	51.20	50.90	-9	7,225	-0.12%
2019/12/12	0	0.00	10	50.40	50.60	-10	7,321	-0.14%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/09	0	0.00	5	50.30	50.30	-5	7,917	-0.06%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/05	12	49.94	10	50.30	50.30	2	8,419	0.02%
2019/12/03	2	49.30	0	0.00	49.60	2	8,824	0.02%
2019/12/02	7	49.58	1	49.50	49.55	6	8,996	0.07%
2019/11/29	28	50.28	0	0.00	49.90	28	8,988	0.31%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	4	52.00	0	0.00	51.40	4	8,950	0.04%
2019/11/21	1	51.80	0	0.00	51.60	1	9,345	0.01%
2019/11/20	0	0.00	1	51.80	52.10	-1	9,471	-0.01%
2019/11/19	2	51.10	1	51.80	52.10	1	9,605	0.01%
2019/11/18	3	51.40	0	0.00	51.80	3	9,933	0.03%
2019/11/15	1	51.50	0	0.00	51.70	1	9,970	0.01%
2019/11/14	3	51.00	61	51.00	51.50	-58	10,009	-0.58%
2019/11/13	1	52.00	1	51.80	51.60	0	10,077	0.00%
2019/11/11	1	52.60	0	0.00	52.50	1	10,108	0.01%
2019/11/08	1	53.00	0	0.00	53.00	1	10,224	0.01%
2019/11/07	8	53.80	2	53.35	53.40	6	10,253	0.06%
2019/11/06	1	53.80	3	53.53	53.90	-2	10,213	-0.02%
2019/11/05	1	53.20	2	53.30	53.50	-1	10,193	-0.01%
2019/11/04	0	0.00	9	52.41	52.40	-9	10,178	-0.09%
2019/10/30	0	0.00	4.2	52.26	52.50	-4.2	10,440	-0.04%
2019/10/29	1	52.00	1	52.00	51.80	0	10,581	0.00%
2019/10/28	0.6	52.00	3	51.90	51.90	-2.4	10,597	-0.02%
2019/10/25	0	0.00	1	52.30	52.10	-1	10,630	-0.01%
2019/10/24	3	51.97	3	52.13	52.20	0	10,693	0.00%
2019/10/23	3	51.30	1	51.30	51.20	2	10,763	0.02%
2019/10/22	0	0.00	4	51.38	51.50	-4	10,847	-0.04%
2019/10/21	1	51.00	5	50.98	51.20	-4	10,832	-0.04%
2019/10/18	12.4	50.96	14	51.01	51.00	-1.6	10,784	-0.02%
2019/10/17	0	0.00	5	51.86	51.80	-5	10,492	-0.05%
2019/10/15	1	51.50	0	0.00	51.90	1	10,440	0.01%
2019/10/14	3	51.90	0	0.00	51.90	3	10,441	0.03%
2019/10/07	1.9	51.28	0	0.00	51.00	1.9	10,302	0.02%
2019/10/03	4	50.95	0	0.00	51.30	4	10,339	0.04%
2019/10/02	2	51.05	0	0.00	51.10	2	10,375	0.02%
2019/10/01	4	51.98	1	52.20	51.50	3	10,398	0.03%
2019/09/26	1	51.90	0	0.00	52.10	1	10,338	0.01%
2019/09/25	1	52.70	0	0.00	52.70	1	10,214	0.01%
2019/09/24	1	54.30	0	0.00	54.00	1	10,140	0.01%
2019/09/18	0	0.00	13	54.92	54.90	-13	8,170	-0.16%
2019/09/16	0	0.00	1	55.80	56.00	-1	7,890	-0.01%
2019/09/11	0	0.00	1	54.70	54.80	-1	7,505	-0.01%
2019/09/10	1	53.70	1	54.00	54.00	0	7,398	0.00%
2019/09/09	2	54.15	7	53.63	54.90	-5	7,321	-0.07%
2019/09/06	0	0.00	10	52.96	53.30	-10	7,064	-0.14%
2019/09/04	0	0.00	2	51.05	51.10	-2	6,777	-0.03%
2019/09/03	1	51.00	0	0.00	50.40	1	6,601	0.02%
2019/09/02	0	0.00	13	50.88	50.70	-13	6,610	-0.20%
2019/08/30	3	49.93	1	50.00	50.80	2	6,596	0.03%
2019/08/29	0	0.00	1	49.40	49.25	-1	6,430	-0.02%
2019/08/28	1	48.90	0	0.00	49.40	1	6,424	0.02%
2019/08/27	11	49.05	0	0.00	49.65	11	6,398	0.17%
2019/08/23	2	49.93	3	49.43	49.75	-1	6,204	-0.02%
2019/08/22	2	48.70	28	48.58	48.70	-26	6,189	-0.42%
2019/08/21	15	46.42	58	46.32	47.65	-43	6,519	-0.66%
2019/08/20	10	48.00	0	0.00	48.30	10	6,389	0.16%
2019/08/19	2	47.80	2	48.45	48.45	0	6,588	0.00%
2019/08/16	1	47.65	1	48.30	48.00	0	6,638	0.00%
2019/08/15	51	46.65	0	0.00	46.85	51	6,585	0.77%
2019/08/14	0	0.00	51	47.25	47.10	-51	6,618	-0.77%
2019/08/13	37	47.01	10	47.45	46.80	27	6,763	0.40%
2019/08/12	6	48.10	0	0.00	48.05	6	6,673	0.09%
2019/08/07	6	48.80	0	0.00	48.30	6	6,700	0.09%
2019/08/06	18	49.01	0	0.00	49.05	18	6,675	0.27%
2019/08/05	9	48.43	52	48.61	50.00	-43	6,615	-0.65%
2019/08/02	2	48.98	6	48.80	48.85	-4	6,542	-0.06%
2019/08/01	7	50.54	0	0.00	50.20	7	6,471	0.11%
2019/07/31	2	50.38	0	0.00	51.40	2	6,402	0.03%
2019/07/30	6	51.50	0	0.00	51.40	6	6,237	0.10%
2019/07/29	0	0.00	1	51.70	52.10	-1	6,237	-0.02%
2019/07/26	4	51.73	0	0.00	51.90	4	6,269	0.06%
2019/07/25	6	52.33	1	51.90	51.70	5	6,292	0.08%
2019/07/24	1	54.70	0	0.00	53.50	1	6,174	0.02%
2019/07/23	1	55.40	0	0.00	55.30	1	6,101	0.02%
2019/07/22	1	56.20	0	0.00	56.00	1	6,103	0.02%
2019/07/19	3	56.27	3	56.77	56.30	0	6,123	0.00%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/17	1	56.80	1	57.00	57.00	0	6,151	0.00%
2019/07/16	4	56.00	0	0.00	56.20	4	6,119	0.07%
2019/07/15	3	56.33	0	0.00	56.20	3	6,102	0.05%
2019/07/12	2	57.35	0	0.00	57.20	2	6,103	0.03%
2019/07/11	0	0.00	3	57.30	57.50	-3	6,120	-0.05%
2019/07/10	0	0.00	4	57.40	57.20	-4	6,112	-0.07%
2019/07/08	0	0.00	3	56.20	56.30	-3	6,077	-0.05%
2019/07/05	0	0.00	2.8	56.98	57.40	-2.8	6,039	-0.05%
2019/07/04	1	56.40	9	56.33	56.60	-8	6,000	-0.13%
2019/07/02	5	55.14	0	0.00	55.30	5	6,044	0.08%
2019/07/01	4	55.48	2	55.30	55.30	2	6,028	0.03%
2019/06/28	10	56.58	2	57.00	56.20	8	6,002	0.13%
2019/06/27	0	0.00	9	57.40	57.70	-9	5,974	-0.15%
2019/06/26	2	56.90	0	0.00	57.00	2	6,055	0.03%
2019/06/25	3	56.90	0	0.00	57.10	3	6,160	0.05%
2019/06/20	0	0.00	62	57.50	56.80	-62	6,275	-0.99%
2019/06/18	0	0.00	2	55.70	56.00	-2	6,229	-0.03%
2019/06/17	1	54.90	0	0.00	54.50	1	6,235	0.02%
2019/06/12	2	56.60	0	0.00	56.10	2	6,180	0.03%
2019/06/11	0	0.00	2	58.10	58.10	-2	6,217	-0.03%
2019/06/06	0	0.00	1	57.90	57.90	-1	6,411	-0.02%
2019/06/04	1	57.50	7	58.06	58.00	-6	6,549	-0.09%
2019/05/31	1	57.40	3	58.10	58.10	-2	6,590	-0.03%
2019/05/30	0	0.00	1	57.30	57.50	-1	6,664	-0.02%
2019/05/29	8	55.64	4	56.23	56.20	4	7,396	0.05%
2019/05/28	0	0.00	19	55.93	57.40	-19	10,894	-0.17%
2019/05/27	0	0.00	6	56.30	56.80	-6	10,729	-0.06%
2019/05/24	3	56.63	1	57.20	57.80	2	10,925	0.02%
2019/05/21	1	53.70	11	53.45	53.80	-10	11,442	-0.09%
2019/05/13	7	50.30	0	0.00	50.50	7	13,097	0.05%
2019/05/03	0	0.00	4	50.35	50.90	-4	13,339	-0.03%
2019/05/02	0	0.00	6	49.87	50.40	-6	13,322	-0.05%
2019/04/26	0	0.00	1	48.20	48.90	-1	13,278	-0.01%
2019/04/23	1	48.00	0	0.00	47.95	1	13,569	0.01%
2019/04/18	3	48.30	0	0.00	48.55	3	14,028	0.02%
2019/04/17	0.1	48.45	0	0.00	48.60	0.1	14,152	0.00%
2019/04/11	0	0.00	15	48.40	48.70	-15	14,274	-0.11%
2019/04/10	0	0.00	3	48.70	48.90	-3	14,271	-0.02%
2019/04/08	1	48.00	0	0.00	48.10	1	14,264	0.01%
2019/04/03	1	48.00	0	0.00	48.00	1	14,232	0.01%
2019/04/02	1	48.10	0	0.00	48.15	1	14,248	0.01%
2019/03/27	5	47.55	0	0.00	47.55	5	14,304	0.03%
2019/03/26	10	47.90	2	47.75	47.90	8	14,394	0.06%
2019/03/21	0	0.00	11	47.39	47.50	-11	14,298	-0.08%
2019/03/15	1	46.50	1	47.00	47.30	0	14,202	0.00%
2019/03/14	1	46.50	2	47.05	47.10	-1	14,105	-0.01%
2019/03/13	2	46.20	104	45.31	46.50	-102	14,027	-0.73%	大賣/鉅額交易
2019/03/11	5	45.17	0.2	45.30	45.10	4.8	13,800	0.03%
2019/03/08	1	45.05	0	0.00	44.95	1	13,719	0.01%
2019/03/07	3	45.25	0	0.00	45.50	3	13,759	0.02%
2019/03/06	0	0.00	2	45.88	46.00	-2	13,770	-0.01%
2019/03/05	3	46.10	0	0.00	46.10	3	13,745	0.02%
2019/03/04	7	46.02	8	46.48	46.10	-1	13,664	-0.01%
2019/02/27	0	0.00	26	47.33	47.90	-26	12,945	-0.20%
2019/02/26	7	44.81	1	44.75	44.90	6	9,352	0.06%
2019/02/25	8	45.81	9	45.99	45.70	-1	9,048	-0.01%
2019/02/22	0	0.00	5	47.75	47.20	-5	8,648	-0.06%
2019/02/21	0	0.00	2	46.95	47.65	-2	8,393	-0.02%
2019/02/20	2	45.90	5	45.35	46.30	-3	8,048	-0.04%
2019/02/18	5	45.18	5	45.20	45.20	0	7,592	0.00%
2019/02/14	1	44.95	10	45.30	45.05	-9	7,493	-0.12%
2019/02/13	3	44.88	0	0.00	45.00	3	7,377	0.04%
2019/02/12	1	45.60	20	45.45	44.70	-19	7,076	-0.27%
2019/02/11	0	0.00	1	43.75	43.80	-1	6,348	-0.02%
2019/01/30	0	0.00	4	43.86	43.90	-4	6,475	-0.06%
2019/01/28	1	43.00	5	43.00	43.30	-4	6,485	-0.06%
2019/01/25	0	0.00	16	43.62	43.70	-16	6,421	-0.25%
2019/01/24	0	0.00	27	44.19	43.95	-27	6,367	-0.42%
2019/01/22	0	0.00	1	43.75	43.85	-1	6,682	-0.01%
2019/01/21	1	43.75	4	43.49	43.75	-3	6,802	-0.04%
2019/01/18	0	0.00	6	43.02	43.15	-6	6,779	-0.09%
2019/01/17	6	43.18	3	43.15	43.05	3	6,836	0.04%
2019/01/16	2	42.28	1	43.05	42.60	1	6,917	0.01%
2019/01/14	2	41.85	3	42.58	42.50	-1	6,947	-0.01%
2019/01/11	1	41.25	1	41.65	41.60	0	7,042	0.00%
2019/01/09	1	40.30	0	0.00	40.70	1	6,758	0.01%
2019/01/08	1	40.00	0	0.00	39.95	1	6,606	0.02%
2019/01/03	0	0.00	2	40.00	40.10	-2	6,564	-0.03%
2019/01/02	1	40.00	16	40.10	40.10	-15	6,464	-0.23%
2018/12/28	0	0.00	2	40.15	40.20	-2	6,414	-0.03%
2018/12/27	0	0.00	10	40.05	40.15	-10	6,359	-0.16%
2018/12/26	0	0.00	4	39.79	39.85	-4	6,350	-0.06%
2018/12/25	1	39.40	8	39.76	39.75	-7	6,330	-0.11%
2018/12/24	2	39.55	1	39.85	39.65	1	6,303	0.02%
2018/12/22	9	39.74	0	0.00	39.70	9	6,262	0.14%
2018/12/21	5	40.05	5	40.40	40.40	0	6,249	0.00%
2018/12/20	6	40.13	3	40.40	40.25	3	6,011	0.05%
2018/12/19	1	39.90	4	39.91	40.15	-3	5,909	-0.05%
2018/12/14	2	39.55	3	39.48	39.50	-1	5,670	-0.02%
2018/12/12	3	39.32	0	0.00	39.25	3	5,660	0.05%
2018/12/11	4	39.05	0	0.00	39.25	4	5,640	0.07%
2018/12/10	1	38.90	0	0.00	38.95	1	5,609	0.02%
2018/12/06	6	38.65	4	39.00	38.80	2	5,589	0.04%
2018/12/04	1	39.20	0	0.00	39.20	1	5,514	0.02%
2018/12/03	0	0.00	7	39.46	39.80	-7	5,553	-0.13%
2018/11/30	6	38.65	0	0.00	39.95	6	5,516	0.11%
2018/11/29	1	38.65	0	0.00	38.80	1	5,433	0.02%
2018/11/28	2	39.20	1	38.95	39.10	1	5,337	0.02%
2018/11/27	0	0.00	1	39.50	39.60	-1	5,276	-0.02%
2018/11/21	0	0.00	2	38.90	38.90	-2	4,947	-0.04%
2018/11/19	3	38.60	0	0.00	39.20	3	4,897	0.06%
2018/11/14	9	39.24	1	38.90	39.15	8	4,687	0.17%
2018/11/13	8	40.44	9	40.21	40.80	-1	4,481	-0.02%
2018/11/12	5	40.21	1	40.30	40.50	4	4,309	0.09%
2018/11/09	4	39.65	6	39.60	39.55	-2	4,141	-0.05%
2018/11/08	6	39.90	6	39.65	39.90	0	4,128	0.00%
2018/11/07	6	39.67	1	39.95	39.95	5	4,057	0.12%
2018/11/06	1	39.05	0	0.00	38.95	1	3,813	0.03%
2018/11/05	2	38.65	1	38.55	38.70	1	3,685	0.03%
2018/11/02	1	38.10	1	38.40	38.60	0	3,639	0.00%
2018/10/31	1	38.35	0	0.00	38.45	1	3,506	0.03%
2018/10/30	5	38.00	14	37.96	38.40	-9	3,406	-0.26%
2018/10/29	0	0.00	10	37.26	37.35	-10	3,056	-0.33%
2018/10/25	1	36.05	0	0.00	36.20	1	2,746	0.04%
2018/10/24	0	0.00	1	36.50	36.80	-1	2,647	-0.04%
2018/10/22	1.1	37.85	10	37.60	37.35	-8.9	2,391	-0.37%
2018/10/19	28	35.11	1	35.50	36.90	27	2,126	1.27%