上海商銀 (5876)-第一金-嘉義券商分點個股進出

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
40.10
漲跌
▼0.25
漲幅
-0.62%
成交量
7,121張
產業
上市金融類股
489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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	1	40.35	40.35	-1	10,760	-0.01%
2024/12/06	0	0.00	3	39.53	39.90	-3	10,533	-0.03%
2024/12/04	1	39.35	1	39.25	39.60	0	10,438	0.00%
2024/12/03	0	0.00	3	39.38	39.55	-3	10,485	-0.03%
2024/11/29	0	0.00	4	39.60	39.25	-4	10,304	-0.04%
2024/11/28	0	0.00	1	39.50	39.60	-1	10,132	-0.01%
2024/11/27	58	38.68	68	38.67	38.60	-10	9,809	-0.10%
2024/11/26	117.1	37.38	117	37.47	37.40	0.1	9,496	0.00%	大買/大賣/
2024/11/25	10	37.53	2	37.63	37.20	8	9,338	0.09%
2024/11/22	1	37.85	0	0.00	37.85	1	9,006	0.01%
2024/11/21	2	38.50	0	0.00	38.35	2	8,722	0.02%
2024/11/20	6	39.24	5	39.25	38.95	1	8,480	0.01%
2024/11/18	3	40.05	0.1	40.06	39.60	2.9	8,072	0.04%
2024/11/15	1	40.00	0	0.00	39.60	1	7,859	0.01%
2024/10/29	0	0.00	6	39.65	39.90	-6	7,834	-0.08%
2024/10/23	51	39.09	51	39.16	39.00	0	8,045	0.00%
2024/10/18	0	0.00	13	39.43	39.65	-13	8,241	-0.16%
2024/10/08	1	39.30	0	0.00	39.10	1	9,392	0.01%
2024/10/07	0	0.00	1	39.95	40.25	-1	9,269	-0.01%
2024/10/04	0	0.00	5	39.30	39.00	-5	9,174	-0.05%
2024/10/01	73	38.41	73	38.53	38.35	0	8,972	0.00%
2024/09/30	1	38.60	0	0.00	38.60	1	8,905	0.01%
2024/09/27	7	39.36	0.1	39.55	39.20	6.9	8,820	0.08%
2024/09/24	0	0.00	1	38.75	38.90	-1	8,539	-0.01%
2024/09/16	2	38.20	0	0.00	38.35	2	8,265	0.02%
2024/09/12	2	37.90	0	0.00	38.30	2	8,237	0.02%
2024/09/11	2	38.10	0	0.00	38.00	2	8,167	0.02%
2024/09/05	2	38.40	0	0.00	38.25	2	7,972	0.03%
2024/09/04	35.2	38.34	33	38.39	38.20	2.2	7,933	0.03%
2024/09/03	1	39.60	0	0.00	39.60	1	7,771	0.01%
2024/08/29	1	40.00	0	0.00	40.00	1	7,870	0.01%
2024/08/28	0.1	40.50	0	0.00	40.35	0.1	8,162	0.00%
2024/08/26	0	0.00	1	41.45	41.45	-1	9,053	-0.01%
2024/08/19	1.1	41.17	0	0.00	41.15	1.1	9,677	0.01%
2024/08/16	0	0.00	1	41.90	41.80	-1	9,939	-0.01%
2024/08/14	0	0.00	1	41.55	41.55	-1	10,337	-0.01%
2024/08/09	0	0.00	30	39.40	40.00	-30	10,628	-0.28%
2024/08/08	30	39.17	30	39.27	39.30	0	10,607	0.00%
2024/08/05	74	38.57	72	38.77	38.60	2	10,289	0.02%
2024/08/02	0.2	40.40	0	0.00	40.60	0.2	10,108	0.00%
2024/08/01	1	41.10	0	0.00	41.20	1	9,972	0.01%
2024/07/29	1	41.20	1	41.45	41.55	0	9,840	0.00%
2024/07/26	3	41.60	0	0.00	41.70	3	9,765	0.03%
2024/07/22	1.5	41.57	0	0.00	41.60	1.5	9,662	0.02%
2024/07/19	20.2	42.05	0	0.00	42.20	20.2	9,459	0.21%
2024/07/18	15	42.80	5	43.30	43.00	10	9,265	0.11%
2024/07/17	238	43.23	235	43.35	42.65	3	9,136	0.03%	大買/大賣/
2024/07/12	1	45.00	0	0.00	45.15	1	8,593	0.01%
2024/07/11	22	44.56	15	44.75	44.55	7	8,403	0.08%
2024/07/10	39	44.57	37	44.65	44.50	2	8,251	0.02%
2024/07/03	0	0.00	1	46.15	46.15	-1	7,840	-0.01%
2024/05/24	15	46.87	15	46.50	46.40	0	7,154	0.00%
2024/05/23	30	47.05	30	47.15	47.45	0	7,010	0.00%
2024/05/03	0	0.00	1	47.30	47.00	-1	5,332	-0.02%
2024/04/30	2	46.40	2	46.45	46.45	0	5,131	0.00%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/08	0	0.00	1	46.60	46.70	-1	4,660	-0.02%
2024/04/01	7	46.82	6	46.70	46.50	1	4,731	0.02%
2024/03/27	0	0.00	1	47.95	48.00	-1	4,031	-0.02%
2024/03/25	12	46.98	12	46.83	46.90	0	3,980	0.00%
2024/03/19	40	46.50	40	46.56	46.35	0	3,718	0.00%
2024/03/05	0	0.00	0	44.80	44.45	0	3,730	0.00%
2024/02/15	0.1	44.20	0	0.00	44.10	0.1	4,721	0.00%
2024/02/05	15	44.10	15	44.30	44.20	0	4,695	0.00%
2024/01/30	0.1	44.60	0	0.00	44.30	0.1	4,700	0.00%
2024/01/09	0	0.00	40	46.25	46.20	-40	4,926	-0.81%
2024/01/05	0	0.00	10	46.35	46.35	-10	4,930	-0.20%
2024/01/03	3	46.05	3	46.20	46.00	0	5,048	0.00%
2023/12/27	0	0.00	1	46.30	46.45	-1	5,039	-0.02%
2023/12/06	0	0.00	10	46.55	46.35	-10	4,858	-0.21%
2023/12/01	15	46.00	16	45.95	46.00	-1	4,742	-0.02%
2023/11/21	0	0.00	3	46.40	46.30	-3	3,866	-0.08%
2023/11/17	0	0.00	56	45.85	45.80	-56	3,786	-1.48%
2023/11/15	0	0.00	1	45.00	45.05	-1	3,667	-0.03%
2023/11/08	0	44.75	3	44.70	44.85	-3	3,726	-0.08%
2023/11/07	0	0.00	0	44.60	44.90	0	3,722	0.00%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/10/30	1.1	42.86	0	0.00	42.70	1.1	3,504	0.03%
2023/10/12	3	44.25	0	0.00	44.40	3	3,372	0.09%
2023/10/05	0	0.00	8	42.55	42.40	-8	3,278	-0.24%
2023/10/04	1	42.25	0	0.00	42.45	1	3,233	0.03%
2023/09/22	0.1	42.80	0	0.00	43.00	0.1	3,593	0.00%
2023/09/15	0	0.00	5	43.50	43.65	-5	3,639	-0.14%
2023/09/05	5	42.55	5	42.83	42.70	0	3,837	0.00%
2023/08/31	2	42.55	2	42.75	42.60	0	3,892	0.00%
2023/08/30	7	42.65	2	42.75	42.80	5	3,829	0.13%
2023/08/25	0.1	42.50	0	0.00	42.40	0.1	5,038	0.00%
2023/08/17	2	41.55	5	42.18	42.00	-3	5,352	-0.06%
2023/08/16	2.1	42.50	0	0.00	42.35	2.1	5,309	0.04%
2023/08/15	2	42.95	0	0.00	42.95	2	5,328	0.04%
2023/08/14	3	43.15	0	0.00	43.10	3	5,348	0.06%
2023/07/26	0	0.00	1	44.20	44.40	-1	5,657	-0.02%
2023/07/19	8	44.23	3	44.30	44.30	5	5,683	0.09%
2023/07/18	74	44.66	79	44.83	45.05	-5	5,641	-0.09%
2023/07/07	1	43.00	0	0.00	43.35	1	5,520	0.02%
2023/07/06	9.2	43.70	5	44.00	43.40	4.2	5,453	0.08%
2023/07/05	0.1	46.15	0	0.00	46.05	0.1	5,251	0.00%
2023/06/30	0.1	45.65	0	0.00	45.40	0.1	5,212	0.00%
2023/06/27	0.1	45.60	0	0.00	45.45	0.1	5,187	0.00%
2023/06/19	0	0.00	4	46.34	46.45	-4	5,079	-0.08%
2023/06/16	37	45.40	26	45.56	45.70	11	5,043	0.22%
2023/06/15	0	0.00	5	46.40	46.40	-5	4,907	-0.10%
2023/06/02	3	45.45	0	0.00	45.40	3	5,328	0.06%
2023/06/01	6	45.49	80	45.50	45.45	-74	5,281	-1.40%
2023/05/31	90	45.22	0	0.00	45.15	90	5,230	1.72%
2023/05/26	50	45.50	0	0.00	45.80	50	4,062	1.23%
2023/05/25	13	45.99	8	46.09	45.95	5	3,994	0.13%
2023/05/23	50	46.85	0	0.00	47.05	50	3,877	1.29%
2023/05/18	0	0.00	50	47.10	47.15	-50	3,813	-1.31%
2023/05/17	50	46.65	0	0.00	47.00	50	3,785	1.32%
2023/05/16	0	0.00	50	46.59	46.55	-50	3,707	-1.35%
2023/05/08	50	46.15	0	0.00	46.35	50	3,655	1.37%
2023/04/24	0	0.00	7	46.75	46.80	-7	3,618	-0.19%
2023/04/21	0	0.00	0.3	46.25	46.35	-0.3	3,652	-0.01%
2023/04/19	7	46.43	0	0.00	46.20	7	3,727	0.19%
2023/04/18	1	46.60	0	0.00	46.65	1	3,717	0.03%
2023/04/14	0	0.00	8	47.45	47.50	-8	3,787	-0.21%
2023/04/13	0	0.00	2	46.90	47.05	-2	3,780	-0.05%
2023/04/06	2	46.50	0	0.00	46.45	2	3,885	0.05%
2023/03/23	0	0.00	11	46.68	47.00	-11	4,333	-0.25%
2023/03/22	0	0.00	3	46.10	46.30	-3	4,334	-0.07%
2023/03/21	0	0.00	0	45.75	45.50	0	4,374	0.00%
2023/03/17	0	0.00	2	45.80	44.70	-2	4,439	-0.05%
2023/03/16	1	44.85	0	0.00	44.75	1	4,275	0.02%
2023/03/14	3	44.50	0	0.00	44.55	3	4,320	0.07%
2023/03/13	2	45.50	0	0.00	45.45	2	4,310	0.05%
2023/03/10	18	46.41	0	0.00	45.85	18	4,257	0.42%
2023/03/09	2	47.25	0	0.00	47.30	2	4,265	0.05%
2023/03/06	0	0.00	4	47.70	47.80	-4	4,598	-0.09%
2023/03/02	4	47.08	0	0.00	47.15	4	4,687	0.09%
2023/02/14	0	0.00	6	47.35	47.30	-6	5,144	-0.12%
2023/02/08	3	46.75	0	0.00	46.85	3	5,363	0.06%
2023/02/07	0	0.00	0.4	46.75	46.80	-0.4	5,422	-0.01%
2023/02/03	2	46.65	0	0.00	47.20	2	5,540	0.04%
2023/01/17	0	0.00	2	47.05	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	4	46.63	46.80	-4	5,560	-0.07%
2023/01/13	0	0.00	1	46.40	46.35	-1	5,631	-0.02%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/10	9	45.97	6	46.15	46.15	3	5,860	0.05%
2023/01/09	0	0.00	2	46.00	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	5.2	45.11	45.50	-5.2	6,021	-0.09%
2023/01/04	0	0.00	7	44.64	44.95	-7	6,008	-0.12%
2023/01/03	3	44.00	0	0.00	44.25	3	6,037	0.05%
2022/12/30	0	0.00	2	44.08	44.05	-2	6,024	-0.03%
2022/12/27	0	0.00	2	44.25	44.25	-2	6,015	-0.03%
2022/12/23	3	43.90	0	0.00	44.25	3	6,076	0.05%
2022/12/22	0	0.00	3	44.20	44.45	-3	6,119	-0.05%
2022/12/21	4	43.66	2	43.60	43.75	2	6,124	0.03%
2022/12/20	9	44.67	8	44.71	44.50	1	6,004	0.02%
2022/12/16	3	47.80	0	0.00	47.40	3	5,811	0.05%
2022/12/14	0	0.00	3	48.15	48.20	-3	5,840	-0.05%
2022/12/12	3	47.60	0	0.00	47.60	3	5,774	0.05%
2022/12/09	1	47.60	1	47.90	47.80	0	5,835	0.00%
2022/12/08	1	47.50	4	48.09	48.05	-3	5,842	-0.05%
2022/12/07	0	0.00	4	47.83	47.90	-4	5,824	-0.07%
2022/12/05	6	47.43	3	47.55	47.05	3	5,756	0.05%
2022/12/02	4	48.54	0	0.00	48.20	4	5,675	0.07%
2022/12/01	12	49.11	6	49.24	48.95	6	5,692	0.11%
2022/11/30	0	0.00	6	49.88	50.80	-6	5,631	-0.11%
2022/11/29	0	0.00	10	47.36	47.80	-10	5,482	-0.18%
2022/11/28	8	45.88	0	0.00	46.40	8	5,412	0.15%
2022/11/24	0.1	45.80	0	0.00	46.05	0.1	5,539	0.00%
2022/11/23	0	0.00	6	45.70	45.80	-6	5,521	-0.11%
2022/11/18	3.1	44.90	0	0.00	44.85	3.1	5,443	0.06%
2022/11/17	3	45.20	0	0.00	45.35	3	5,402	0.06%
2022/11/16	0	0.00	2	45.90	45.80	-2	5,377	-0.04%
2022/11/15	4	46.35	0	0.00	46.40	4	5,319	0.08%
2022/11/14	3	45.80	0	0.00	46.00	3	5,269	0.06%
2022/11/11	0	0.00	6	45.85	46.00	-6	5,220	-0.11%
2022/11/10	3	45.10	0	0.00	45.20	3	5,196	0.06%
2022/11/09	3	45.15	0	0.00	45.30	3	5,191	0.06%
2022/11/08	3	45.05	0	0.00	45.30	3	5,139	0.06%
2022/11/02	3	45.10	3	45.35	45.60	0	4,947	0.00%
2022/10/25	3	44.75	8	45.00	45.20	-5	4,749	-0.11%
2022/10/17	2	47.85	0	0.00	47.35	2	4,324	0.05%
2022/10/13	2	47.85	2	48.15	48.05	0	4,207	0.00%
2022/10/12	3	48.25	0	0.00	48.05	3	4,134	0.07%
2022/09/30	0.2	49.50	0	0.00	49.20	0.2	4,186	0.00%
2022/09/22	11	48.14	11	48.40	48.60	0	4,298	0.00%
2022/09/12	5	49.00	5	50.00	49.55	0	4,472	0.00%
2022/09/08	0	0.00	16	48.81	49.25	-16	4,519	-0.35%
2022/09/07	16	48.66	0	0.00	48.55	16	4,555	0.35%
2022/09/01	5	48.85	0	0.00	48.65	5	4,709	0.11%
2022/08/29	20	49.40	20	50.00	49.60	0	4,565	0.00%
2022/08/22	20	50.20	20	50.73	51.30	0	5,292	0.00%
2022/08/19	0	0.00	14	50.10	51.00	-14	5,456	-0.26%
2022/08/18	14	51.10	0	0.00	50.60	14	5,492	0.25%
2022/08/04	0	0.00	2	50.20	49.90	-2	5,845	-0.03%
2022/08/02	32	49.94	30	49.77	49.90	2	5,874	0.03%
2022/07/29	0	0.00	2	50.10	50.10	-2	5,896	-0.03%
2022/07/27	2	49.35	0	0.00	49.90	2	5,873	0.03%
2022/07/15	3	47.60	3	47.85	47.45	0	5,905	0.00%
2022/07/14	3	48.05	3	48.30	48.60	0	5,921	0.00%
2022/07/12	8	48.37	8	48.42	48.80	0	5,845	0.00%
2022/07/06	3	51.50	3	51.30	51.10	0	5,763	0.00%
2022/07/01	3	52.00	3	51.90	52.00	0	5,695	0.00%
2022/06/30	10	53.25	10	53.35	53.10	0	5,711	0.00%
2022/06/23	6	54.05	6.1	53.65	54.00	-0.1	5,552	0.00%
2022/06/22	0	0.00	6	52.90	52.90	-6	5,471	-0.11%
2022/06/21	3	53.10	3	52.80	53.10	0	5,509	0.00%
2022/06/20	6	51.40	6	51.80	51.80	0	5,533	0.00%
2022/06/14	6	51.08	0	0.00	51.40	6	5,455	0.11%
2022/06/13	9	50.77	9	50.73	50.70	0	5,434	0.00%
2022/05/27	0	0.00	2	51.00	50.90	-2	4,473	-0.04%
2022/05/24	0	0.00	1	50.10	50.00	-1	4,233	-0.02%
2022/05/23	15	49.53	16	49.20	49.65	-1	4,095	-0.02%
2022/05/20	21	47.91	21.4	47.79	48.20	-0.4	3,976	-0.01%
2022/05/19	3	46.05	3	46.50	46.50	0	3,878	0.00%
2022/05/13	6	46.20	6	46.73	46.80	0	3,830	0.00%
2022/05/12	3	46.05	3	46.05	45.95	0	3,823	0.00%
2022/05/11	3	46.55	3	46.50	46.85	0	3,821	0.00%
2022/05/09	15	47.15	15	47.10	47.00	0	3,835	0.00%
2022/05/05	1	48.50	0	0.00	48.60	1	3,877	0.03%
2022/04/27	3	48.35	3	48.15	48.15	0	4,143	0.00%
2022/04/22	0	0.00	1.5	49.56	49.70	-1.5	4,187	-0.04%
2022/04/20	2	48.98	0	0.00	49.55	2	4,476	0.04%
2022/04/18	1	49.35	0.1	50.00	49.10	0.9	4,745	0.02%
2022/04/11	3	50.50	3	50.60	50.50	0	4,731	0.00%
2022/04/07	20	50.20	21	50.01	49.05	-1	4,671	-0.02%
2022/04/01	9	49.51	8	49.71	49.95	1	4,553	0.02%
2022/03/29	0	0.00	1	49.85	49.90	-1	4,385	-0.02%
2022/03/28	4	49.33	3	49.40	49.70	1	4,369	0.02%
2022/03/25	5	49.00	6	49.43	49.55	-1	4,366	-0.02%
2022/03/24	0	0.00	3	49.85	50.00	-3	4,353	-0.07%
2022/03/17	43	47.85	44	48.19	48.15	-1	4,142	-0.02%
2022/03/10	21	45.70	21	45.90	46.80	0	4,069	0.00%
2022/03/07	16	45.44	16	45.52	45.45	0	3,996	0.00%
2022/03/04	29	46.43	29	46.90	46.90	0	4,060	0.00%
2022/02/24	3	46.20	3	46.05	46.25	0	3,985	0.00%
2022/02/17	10	48.60	11	48.84	48.75	-1	4,037	-0.02%
2022/02/14	1	48.60	0	0.00	49.15	1	4,008	0.02%
2022/02/10	9	48.39	7	48.31	48.95	2	3,969	0.05%
2022/02/09	1	48.65	0	0.00	48.90	1	3,930	0.03%
2022/01/26	320.5	45.57	320	46.27	46.25	0.5	3,723	0.01%	大買/大賣/
2022/01/25	35	46.53	35	46.78	47.15	0	3,575	0.00%
2022/01/21	27	47.81	27	47.44	47.55	0	3,501	0.00%
2022/01/17	0.5	48.35	0	0.00	48.45	0.5	3,378	0.01%
2022/01/14	2	48.95	2	49.00	48.60	0	3,305	0.00%
2022/01/13	298	48.60	298	49.19	49.65	0	3,235	0.00%	大買/大賣/
2022/01/12	15	49.00	17	49.34	50.00	-2	3,029	-0.07%
2021/12/20	25	46.56	25	46.77	46.80	0	2,825	0.00%
2021/12/01	0	0.00	1	46.80	46.55	-1	3,054	-0.03%
2021/11/26	10	46.00	10	46.00	45.75	0	2,964	0.00%
2021/11/22	1	46.65	0	0.00	47.00	1	3,390	0.03%
2021/11/19	0	0.00	3	46.60	46.75	-3	3,371	-0.09%
2021/11/18	0	0.00	1	46.50	46.70	-1	3,363	-0.03%
2021/11/17	9	45.55	9	45.70	45.60	0	3,278	0.00%
2021/11/15	3	45.65	3	45.60	45.60	0	3,310	0.00%
2021/11/09	0	0.00	2	44.80	44.95	-2	3,354	-0.06%
2021/11/08	2	44.60	0	44.30	44.55	2	3,366	0.06%
2021/11/05	0	0.00	2	44.60	44.60	-2	3,389	-0.06%
2021/11/03	8	43.94	8	44.04	44.00	0	3,409	0.00%
2021/11/02	3	44.30	3	44.80	44.40	0	3,445	0.00%
2021/10/29	28	44.01	26	44.18	44.00	2	3,463	0.06%
2021/10/25	15	44.10	15	44.65	44.60	0	3,503	0.00%
2021/10/22	1	44.80	0	0.00	44.40	1	3,636	0.03%
2021/10/20	20	44.48	20	44.74	44.95	0	3,678	0.00%
2021/10/18	2	44.35	0	0.00	44.45	2	3,694	0.05%
2021/10/12	5	42.60	5	43.00	43.80	0	3,783	0.00%
2021/10/01	22	43.40	22	43.39	43.30	0	3,798	0.00%
2021/09/29	16	43.68	16	43.78	44.05	0	3,719	0.00%
2021/09/28	27	43.97	27	44.08	44.45	0	3,690	0.00%
2021/09/22	18	43.98	18	44.04	43.60	0	3,673	0.00%
2021/09/10	0	0.00	30	45.85	45.75	-30	3,529	-0.85%
2021/09/07	0	0.00	5	45.05	45.20	-5	3,569	-0.14%
2021/09/03	5	44.10	5	44.45	44.70	0	3,495	0.00%
2021/09/02	11	43.92	12	43.93	43.75	-1	3,482	-0.03%
2021/09/01	45	43.94	45	44.54	44.65	0	3,480	0.00%
2021/08/31	2	44.50	6	44.83	45.00	-4	3,425	-0.12%
2021/08/30	6	43.05	6	43.55	44.30	0	3,336	0.00%
2021/08/27	3	43.80	9	41.70	43.90	-6	3,196	-0.19%
2021/08/20	3	40.28	0	0.00	40.25	3	3,041	0.10%
2021/08/19	8	40.62	0	0.00	40.55	8	3,611	0.22%
2021/08/13	1	41.00	0	0.00	41.40	1	3,792	0.03%
2021/08/06	44	42.03	44	42.13	41.85	0	4,121	0.00%
2021/07/28	1	40.95	0	0.00	41.30	1	4,553	0.02%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/21	0.2	44.70	0	0.00	44.75	0.2	4,629	0.00%
2021/07/09	0	0.00	0	44.70	44.95	0	4,863	0.00%
2021/07/08	1	45.05	0	0.00	45.10	1	4,880	0.02%
2021/06/21	11	43.48	12	43.49	43.50	-1	5,292	-0.02%
2021/06/18	1	44.20	1	44.50	44.25	0	5,313	0.00%
2021/06/17	12	44.02	12	44.78	44.80	0	5,256	0.00%
2021/06/10	0	0.00	7	44.40	45.00	-7	5,513	-0.13%
2021/06/07	5	44.20	5	44.75	45.00	0	5,659	0.00%
2021/06/04	6	44.68	6	44.85	45.15	0	5,725	0.00%
2021/06/02	16	45.06	16	45.30	45.50	0	5,888	0.00%
2021/06/01	0	0.00	1	45.05	45.35	-1	5,934	-0.02%
2021/05/31	7	44.40	7	45.03	45.40	0	6,012	0.00%
2021/05/28	1	44.45	1	44.90	45.25	0	6,048	0.00%
2021/05/27	67	44.39	67	44.08	45.60	0	6,010	0.00%
2021/05/26	1	45.25	0	0.00	45.35	1	5,613	0.02%
2021/05/25	0	0.00	1	45.00	45.20	-1	5,631	-0.02%
2021/05/24	0	0.00	49.9	43.95	44.40	-49.9	5,561	-0.90%
2021/05/21	6	43.93	8	44.41	44.35	-2	5,571	-0.04%
2021/05/19	5	42.70	5	43.50	42.90	0	5,482	0.00%
2021/05/18	9	43.56	9	43.44	43.60	0	5,446	0.00%
2021/05/17	1	42.30	0	0.00	41.30	1	5,458	0.02%
2021/05/13	1	41.10	0	0.00	41.20	1	5,342	0.02%
2021/05/12	0	0.00	29	43.60	41.50	-29	5,268	-0.55%
2021/05/10	1	44.20	0	0.00	44.50	1	5,059	0.02%
2021/05/07	1	43.90	0	0.00	44.05	1	5,133	0.02%
2021/04/28	0	0.00	2	43.88	43.95	-2	5,160	-0.04%
2021/04/22	2	42.55	0	0.00	42.60	2	5,200	0.04%
2021/04/20	0	0.00	2	42.98	43.00	-2	5,189	-0.04%
2021/04/15	1	42.35	0	0.00	42.15	1	5,255	0.02%
2021/04/14	0	0.00	2	42.40	42.40	-2	5,288	-0.04%
2021/04/09	0	0.00	1	41.40	41.25	-1	5,252	-0.02%
2021/04/01	2	41.75	0	0.00	41.55	2	5,306	0.04%
2021/03/30	0	0.00	1	41.80	41.80	-1	5,197	-0.02%
2021/03/19	1	40.35	0	0.00	40.40	1	5,137	0.02%
2021/03/18	1	41.20	0	0.00	40.80	1	5,025	0.02%
2021/03/12	0	0.00	2	40.60	41.00	-2	5,124	-0.04%
2021/03/09	0	0.00	5	40.42	40.45	-5	5,044	-0.10%
2021/03/05	30	39.52	30	39.80	39.40	0	4,910	0.00%
2021/03/03	0	0.00	2	40.05	40.05	-2	5,026	-0.04%
2021/03/02	0	0.00	4	39.95	39.35	-4	4,947	-0.08%
2021/02/26	5	39.55	1	40.15	39.90	4	4,912	0.08%
2021/02/25	0	0.00	1	40.20	40.80	-1	4,739	-0.02%
2021/02/23	0	0.00	1	39.85	39.85	-1	4,696	-0.02%
2021/02/22	30	39.05	30	39.40	39.25	0	4,691	0.00%
2021/02/18	0	0.00	6	39.73	39.65	-6	4,731	-0.13%
2021/02/17	0	0.00	2	39.70	39.70	-2	4,769	-0.04%
2021/02/05	1	38.65	1	38.65	38.75	0	4,674	0.00%
2021/02/04	1	38.20	0	0.00	38.70	1	4,665	0.02%
2021/01/29	1	38.05	0	0.00	37.40	1	4,785	0.02%
2021/01/26	4	38.69	0	0.00	38.60	4	4,602	0.09%
2021/01/25	4	38.99	0	0.00	38.90	4	4,572	0.09%
2021/01/22	1	39.15	1	39.10	39.00	0	4,609	0.00%
2021/01/21	0	0.00	80	39.68	39.10	-80	4,588	-1.74%
2021/01/20	82	39.01	0	0.00	39.00	82	4,531	1.81%
2021/01/14	1	42.00	0	0.00	42.20	1	4,380	0.02%
2021/01/08	0	0.00	2	42.03	42.50	-2	4,359	-0.05%
2021/01/04	1	40.95	6	41.08	41.35	-5	4,215	-0.12%
2020/12/31	0	0.00	6	41.32	41.10	-6	4,149	-0.14%
2020/12/30	0	0.00	4	40.76	41.05	-4	4,085	-0.10%
2020/12/28	0	0.00	0.2	40.00	40.00	-0.2	4,016	-0.01%
2020/12/25	0	0.00	0	39.65	39.60	0	4,065	0.00%
2020/12/22	4	39.78	0	0.00	39.75	4	4,181	0.10%
2020/12/21	1	39.75	1	39.90	40.15	0	4,328	0.00%
2020/12/18	2	39.75	2	40.00	40.20	0	4,376	0.00%
2020/12/16	1	40.05	2	39.85	40.25	-1	4,380	-0.02%
2020/12/15	1	39.20	0	0.00	39.70	1	4,375	0.02%
2020/12/14	1	39.95	0	0.00	39.95	1	4,362	0.02%
2020/12/11	2	39.95	2	39.75	40.00	0	4,364	0.00%
2020/12/09	2	38.83	2	38.40	39.15	0	4,238	0.00%
2020/12/08	2	38.98	0	0.00	38.95	2	4,158	0.05%
2020/12/07	2	39.68	0	0.00	39.80	2	4,116	0.05%
2020/12/04	0	0.00	2	40.20	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	7	39.79	40.00	-7	4,081	-0.17%
2020/12/02	1	39.35	0	0.00	39.90	1	4,113	0.02%
2020/12/01	5	39.55	0	0.00	39.90	5	4,135	0.12%
2020/11/30	1	39.95	0	0.00	39.00	1	4,131	0.02%
2020/11/26	1	40.10	0	0.00	40.20	1	3,937	0.03%
2020/11/25	5	40.40	0	0.00	40.15	5	4,011	0.12%
2020/11/19	1	40.35	0	0.00	40.50	1	4,125	0.02%
2020/11/18	3	40.92	5	40.89	40.95	-2	4,134	-0.05%
2020/11/16	0	0.00	1	40.35	40.50	-1	4,208	-0.02%
2020/11/12	2	39.60	8	39.75	39.80	-6	4,197	-0.14%
2020/11/11	1	39.90	2	40.10	40.20	-1	4,196	-0.02%
2020/11/10	0	0.00	1	39.70	39.55	-1	4,093	-0.02%
2020/11/02	0	0.00	5	37.50	37.95	-5	4,040	-0.12%
2020/10/30	141	37.05	130	37.17	37.05	11	4,024	0.27%	大買/大賣/
2020/10/29	1	37.55	0	0.00	37.55	1	3,929	0.03%
2020/10/28	2	37.90	0	0.00	38.10	2	3,951	0.05%
2020/10/20	8	37.85	8	38.15	38.15	0	4,063	0.00%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/14	10	38.60	10	38.50	38.55	0	3,997	0.00%
2020/10/12	3	38.50	0	0.00	38.95	3	4,027	0.07%
2020/09/30	0	0.00	1	39.70	38.85	-1	4,255	-0.02%
2020/09/25	0	0.00	2	38.20	38.40	-2	4,276	-0.05%
2020/09/24	3	37.97	0	0.00	37.35	3	4,235	0.07%
2020/09/23	1	38.85	0	0.00	38.90	1	4,120	0.02%
2020/09/22	3	39.88	0	0.00	39.50	3	4,105	0.07%
2020/09/17	3	40.52	0	0.00	40.30	3	4,079	0.07%
2020/09/16	0	0.00	10	40.90	41.00	-10	4,079	-0.25%
2020/09/15	1	40.60	0	0.00	40.80	1	4,079	0.02%
2020/09/14	44	40.66	44	40.75	40.90	0	4,204	0.00%
2020/09/09	10	40.30	0	0.00	40.55	10	4,314	0.23%
2020/09/07	1	40.90	0	0.00	40.90	1	4,374	0.02%
2020/09/01	1	41.85	0	0.00	41.75	1	4,454	0.02%
2020/08/26	7	41.75	7	42.10	42.15	0	4,615	0.00%
2020/08/20	3	41.57	0	0.00	41.55	3	4,726	0.06%
2020/08/12	10	43.15	10	43.15	43.40	0	4,815	0.00%
2020/08/03	3	41.68	0	0.00	41.45	3	4,872	0.06%
2020/07/29	5	42.05	5	42.20	42.30	0	4,854	0.00%
2020/07/28	60	41.75	60	42.15	42.55	0	4,915	0.00%
2020/07/27	1	42.80	0	0.00	42.50	1	4,935	0.02%
2020/07/24	5	43.85	5	44.05	43.55	0	4,958	0.00%
2020/07/16	0	0.00	5	45.70	44.80	-5	5,154	-0.10%
2020/07/15	5	47.66	101	47.65	47.75	-96	5,083	-1.89%	大賣/
2020/07/14	0	0.00	3	47.42	47.45	-3	5,051	-0.06%
2020/07/13	0	0.00	1	47.50	47.00	-1	5,064	-0.02%
2020/07/09	0	0.00	2	48.23	48.20	-2	5,125	-0.04%
2020/07/08	0	0.00	1	47.60	48.00	-1	5,105	-0.02%
2020/07/06	104	47.46	0	0.00	47.45	104	5,132	2.03%	大買/鉅額交易
2020/07/03	1	47.00	1	47.00	47.00	0	5,150	0.00%
2020/07/01	0	0.00	10	46.21	46.20	-10	5,234	-0.19%
2020/06/30	0	0.00	1	45.70	45.55	-1	5,274	-0.02%
2020/06/29	10	44.85	0	0.00	44.95	10	5,335	0.19%
2020/06/23	15	45.17	15	45.30	45.20	0	5,452	0.00%
2020/06/19	68	44.96	68	45.11	45.20	0	5,620	0.00%
2020/06/17	8	45.25	10	45.46	45.40	-2	5,694	-0.04%
2020/06/16	24	45.20	22	45.38	45.15	2	5,842	0.03%
2020/06/12	2	44.45	0	0.00	44.50	2	6,159	0.03%
2020/06/05	0	0.00	2	45.20	45.20	-2	6,826	-0.03%
2020/06/04	0	0.00	1	45.45	45.10	-1	6,977	-0.01%
2020/06/03	0	0.00	4	44.46	44.75	-4	7,157	-0.06%
2020/06/02	0	0.00	1	43.60	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	2	43.25	43.50	-2	7,206	-0.03%
2020/05/28	2	42.05	0	0.00	42.20	2	7,047	0.03%
2020/05/27	1	42.40	0	0.00	42.50	1	7,052	0.01%
2020/05/26	0	0.00	3	43.05	42.90	-3	7,077	-0.04%
2020/05/25	1	41.65	0	0.00	41.75	1	7,038	0.01%
2020/05/22	3	42.67	0	0.00	42.55	3	6,994	0.04%
2020/05/20	0	0.00	1	43.50	43.40	-1	7,017	-0.01%
2020/05/15	1	42.50	0	0.00	42.25	1	7,038	0.01%
2020/05/14	1	42.50	0	0.00	42.55	1	7,001	0.01%
2020/05/12	1	43.30	0	0.00	43.45	1	6,996	0.01%
2020/04/29	0	0.00	4	43.69	43.70	-4	6,907	-0.06%
2020/04/22	2	40.63	0	0.00	40.75	2	7,152	0.03%
2020/04/20	0	0.00	1	42.80	42.50	-1	7,137	-0.01%
2020/04/17	0	0.00	1	43.80	42.70	-1	7,175	-0.01%
2020/04/13	0	0.00	1	41.00	40.70	-1	6,880	-0.01%
2020/04/08	0	0.00	1	40.10	40.40	-1	6,811	-0.01%
2020/04/07	1	39.90	0	0.00	39.90	1	6,741	0.01%
2020/04/01	3	38.67	0	0.00	38.50	3	6,628	0.05%
2020/03/27	2	40.15	0	0.00	40.00	2	6,355	0.03%
2020/03/25	1	40.60	0	0.00	40.60	1	6,339	0.02%
2020/03/19	1	35.60	0	0.00	35.00	1	5,875	0.02%
2020/03/12	33	45.09	0	0.00	44.30	33	4,979	0.66%
2020/03/10	0	0.00	98	47.43	47.40	-98	4,691	-2.09%
2020/03/09	84	46.64	0	0.00	46.10	84	4,548	1.85%
2020/03/06	31	49.57	0	0.00	49.60	31	4,262	0.73%
2020/03/03	0	0.00	41	50.28	50.00	-41	4,275	-0.96%
2020/03/02	40	49.35	40	49.73	49.40	0	4,249	0.00%
2020/02/27	28	50.37	8	50.33	50.30	20	4,411	0.45%
2020/02/24	21	50.60	0	0.00	50.90	21	4,293	0.49%
2020/02/21	1	52.60	1	52.20	52.00	0	4,260	0.00%
2020/02/19	0	0.00	4	51.95	52.10	-4	4,226	-0.09%
2020/02/18	1	51.00	1	51.60	51.70	0	4,199	0.00%
2020/02/14	0	0.00	2	51.70	51.70	-2	4,303	-0.05%
2020/02/13	2	51.50	0	0.00	51.60	2	4,320	0.05%
2020/02/12	0	0.00	1	51.00	51.00	-1	4,302	-0.02%
2020/02/07	0	0.00	1	51.00	50.80	-1	4,449	-0.02%
2020/02/05	0	0.00	1	50.00	50.10	-1	4,500	-0.02%
2020/01/30	0	0.00	2	50.80	50.10	-2	4,312	-0.05%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2019/12/31	1	51.90	0	0.00	52.00	1	4,671	0.02%
2019/12/27	0	0.00	1	52.60	52.70	-1	4,715	-0.02%
2019/12/19	0	0.00	7	51.40	51.60	-7	5,107	-0.14%
2019/12/06	0	0.00	1	50.40	50.30	-1	8,120	-0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/11/29	4	50.73	0	0.00	49.90	4	8,988	0.04%
2019/11/25	0	0.00	1	52.00	51.40	-1	8,950	-0.01%
2019/11/21	1	51.60	0	0.00	51.60	1	9,345	0.01%
2019/11/13	7	51.83	0	0.00	51.60	7	10,077	0.07%
2019/11/08	2	52.70	2	53.20	53.00	0	10,224	0.00%
2019/11/07	6	53.55	5	53.70	53.40	1	10,253	0.01%
2019/11/06	3	53.00	8	53.83	53.90	-5	10,213	-0.05%
2019/11/05	0	0.00	2	53.25	53.50	-2	10,193	-0.02%
2019/11/04	0	0.00	1	52.40	52.40	-1	10,178	-0.01%
2019/11/01	1	52.10	0	0.00	52.10	1	10,285	0.01%
2019/10/30	3	52.10	5	52.42	52.50	-2	10,440	-0.02%
2019/10/25	0	0.00	3	52.20	52.10	-3	10,630	-0.03%
2019/10/24	3	51.50	0	0.00	52.20	3	10,693	0.03%
2019/10/22	1	51.30	2	51.40	51.50	-1	10,847	-0.01%
2019/10/21	0	0.00	1	51.00	51.20	-1	10,832	-0.01%
2019/10/18	1	50.90	8.4	51.06	51.00	-7.4	10,784	-0.07%
2019/09/25	0	0.00	20	52.65	52.70	-20	10,214	-0.20%
2019/09/18	40	54.00	40	54.43	54.90	0	8,170	0.00%
2019/09/05	0	0.00	40	50.70	51.30	-40	6,784	-0.59%
2019/09/02	0	0.00	5	51.10	50.70	-5	6,610	-0.08%
2019/08/28	1	49.00	1	49.20	49.40	0	6,424	0.00%
2019/08/26	21	50.00	0	0.00	50.00	21	6,280	0.33%
2019/08/23	5	49.90	3	48.70	49.75	2	6,204	0.03%
2019/08/22	0	0.00	4	48.58	48.70	-4	6,189	-0.06%
2019/08/21	15	46.16	10	46.45	47.65	5	6,519	0.08%
2019/08/20	2	47.90	0	0.00	48.30	2	6,389	0.03%
2019/08/15	0	0.00	7	46.80	46.85	-7	6,585	-0.11%
2019/08/14	0	0.00	0.6	47.10	47.10	-0.6	6,618	-0.01%
2019/08/08	20	48.80	0	0.00	48.65	20	6,678	0.30%
2019/08/06	3	49.20	3	49.45	49.05	0	6,675	0.00%
2019/08/01	20	50.20	0	0.00	50.20	20	6,471	0.31%
2019/07/26	2	52.10	2	51.70	51.90	0	6,269	0.00%
2019/07/08	0	0.00	3	55.60	56.30	-3	6,077	-0.05%
2019/07/05	5	56.44	5	57.00	57.40	0	6,039	0.00%
2019/06/27	0	0.00	1	57.50	57.70	-1	5,974	-0.02%
2019/06/19	0	0.00	2	56.90	57.40	-2	6,257	-0.03%
2019/06/14	1	56.00	1	56.20	56.20	0	6,151	0.00%
2019/05/29	1	55.70	1	56.00	56.20	0	7,396	0.00%
2019/05/27	13	56.30	0	0.00	56.80	13	10,729	0.12%
2019/05/20	0	0.00	4	52.75	52.60	-4	11,663	-0.03%
2019/05/14	0	0.00	6	50.97	50.90	-6	12,395	-0.05%
2019/05/10	0	0.00	2	50.65	50.70	-2	13,197	-0.02%
2019/05/08	3	49.00	5	49.67	50.30	-2	13,174	-0.02%
2019/05/07	4	49.85	0	0.00	49.80	4	13,292	0.03%
2019/05/02	0	0.00	6	50.00	50.40	-6	13,322	-0.05%
2019/04/30	0	0.00	6	49.55	49.80	-6	13,245	-0.05%
2019/04/10	0	0.00	1	48.90	48.90	-1	14,271	-0.01%
2019/04/03	3	48.00	0	0.00	48.00	3	14,232	0.02%
2019/04/02	3	48.10	0	0.00	48.15	3	14,248	0.02%
2019/04/01	3	48.30	0	0.00	48.50	3	14,244	0.02%
2019/03/29	0	0.00	9	48.50	48.70	-9	14,204	-0.06%
2019/03/28	0	0.00	3	48.00	48.00	-3	14,310	-0.02%
2019/03/25	6	46.75	0	0.00	46.95	6	14,359	0.04%
2019/03/20	0	0.00	6	47.82	47.90	-6	14,275	-0.04%
2019/03/14	0	0.00	5	46.80	47.10	-5	14,105	-0.04%
2019/03/12	0	0.00	1	45.30	45.50	-1	13,839	-0.01%
2019/03/08	4	44.96	3	44.95	44.95	1	13,719	0.01%
2019/03/07	1	45.45	1	45.50	45.50	0	13,759	0.00%
2019/03/05	2	45.88	2	45.83	46.10	0	13,745	0.00%
2019/03/04	0	0.00	1	45.85	46.10	-1	13,664	-0.01%
2019/02/27	6	45.18	12	45.90	47.90	-6	12,945	-0.05%
2019/02/26	5	45.11	0	0.00	44.90	5	9,352	0.05%
2019/02/25	2	46.05	1	46.25	45.70	1	9,048	0.01%
2019/02/22	1	46.90	0	0.00	47.20	1	8,648	0.01%
2019/02/20	1	46.05	3	46.30	46.30	-2	8,048	-0.02%
2019/02/18	1	45.50	1	45.50	45.20	0	7,592	0.00%
2019/02/12	40	45.20	49	45.05	44.70	-9	7,076	-0.13%
2019/01/29	0	0.00	1	43.20	43.30	-1	6,470	-0.02%
2019/01/28	2	43.00	0	0.00	43.30	2	6,485	0.03%
2019/01/25	10	43.50	0	0.00	43.70	10	6,421	0.16%
2019/01/22	5	43.50	0	0.00	43.85	5	6,682	0.07%
2019/01/21	0	0.00	4	43.60	43.75	-4	6,802	-0.06%
2019/01/15	1	43.45	0	0.00	43.20	1	6,867	0.01%
2019/01/14	0	0.00	1	42.00	42.50	-1	6,947	-0.01%
2019/01/11	8	42.05	0	0.00	41.60	8	7,042	0.11%
2019/01/09	0	0.00	18	40.54	40.70	-18	6,758	-0.27%
2019/01/04	0	0.00	1	40.10	40.05	-1	6,568	-0.02%
2019/01/02	1	40.20	0	0.00	40.10	1	6,464	0.02%
2018/12/24	10	39.50	0	0.00	39.65	10	6,303	0.16%
2018/12/22	0	0.00	1	39.70	39.70	-1	6,262	-0.02%
2018/12/21	5	40.15	8	40.40	40.40	-3	6,249	-0.05%
2018/12/20	0	0.00	3	40.23	40.25	-3	6,011	-0.05%
2018/12/19	6	39.95	0	0.00	40.15	6	5,909	0.10%
2018/12/18	1	39.95	2	39.88	39.80	-1	5,787	-0.02%
2018/12/17	1	39.60	0	0.00	39.65	1	5,695	0.02%
2018/12/13	2	39.25	15	39.50	39.65	-13	5,676	-0.23%
2018/12/12	1	39.25	0	0.00	39.25	1	5,660	0.02%
2018/12/10	0	0.00	1	39.05	38.95	-1	5,609	-0.02%
2018/12/06	0	0.00	2	38.90	38.80	-2	5,589	-0.04%
2018/12/05	1	39.05	1	38.80	39.05	0	5,529	0.00%
2018/11/30	0	0.00	1	39.95	39.95	-1	5,516	-0.02%
2018/11/15	0	0.00	2	38.95	39.05	-2	4,719	-0.04%
2018/11/14	6	39.95	0	0.00	39.15	6	4,687	0.13%
2018/11/13	0	0.00	2	40.55	40.80	-2	4,481	-0.04%
2018/11/12	2	39.65	2	40.40	40.50	0	4,309	0.00%
2018/11/09	0	0.00	2	39.60	39.55	-2	4,141	-0.05%
2018/11/07	0	0.00	2	39.50	39.95	-2	4,057	-0.05%
2018/10/19	0	0.00	6	35.00	36.90	-6	2,126	-0.28%