上海商銀 (5876)-群益金鼎-桃園券商分點個股進出

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
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587張
產業
上市金融類股
485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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8.1	38.71	0	0.00	38.35	8.1	8,722	0.09%
2024/11/18	0	0.00	10.1	39.80	39.60	-10.1	8,072	-0.12%
2024/11/15	11	39.88	0	0.00	39.60	11	7,859	0.14%
2024/11/14	2	39.13	2	39.55	39.70	0	7,793	0.00%
2024/11/13	1	38.90	1	39.45	39.30	0	7,671	0.00%
2024/11/12	1	38.75	0	0.00	39.20	1	7,616	0.01%
2024/11/11	5	38.71	0	0.00	39.30	5	7,493	0.07%
2024/11/07	0	0.00	1	39.50	39.35	-1	7,416	-0.01%
2024/11/06	1	39.00	0	0.00	38.95	1	7,397	0.01%
2024/11/05	2	39.25	0	0.00	39.10	2	7,482	0.03%
2024/10/29	0	0.00	3	39.35	39.90	-3	7,834	-0.04%
2024/10/22	0	0.00	1	39.70	39.60	-1	8,019	-0.01%
2024/10/18	0	0.00	12	39.51	39.65	-12	8,241	-0.15%
2024/10/16	5	38.55	0	0.00	38.75	5	8,648	0.06%
2024/10/11	0	0.00	3	39.20	38.75	-3	9,053	-0.03%
2024/10/09	3.1	38.82	0	0.00	38.70	3.1	9,219	0.03%
2024/10/08	4.1	39.21	1	39.25	39.10	3.1	9,392	0.03%
2024/10/07	2	39.43	2.1	40.13	40.25	-0.1	9,269	0.00%
2024/10/04	2.1	38.96	0	0.00	39.00	2.1	9,174	0.02%
2024/10/01	5	38.40	0	0.00	38.35	5	8,972	0.06%
2024/09/30	7.1	38.93	0	0.00	38.60	7.1	8,905	0.08%
2024/09/27	0	0.00	3	39.75	39.20	-3	8,820	-0.03%
2024/09/25	0	0.00	0.1	39.30	39.55	-0.1	8,632	0.00%
2024/09/19	4	38.35	0	0.00	39.45	4	8,330	0.05%
2024/09/09	3	38.35	0	0.00	38.70	3	8,050	0.04%
2024/09/04	8.1	38.19	0	0.00	38.20	8.1	7,933	0.10%
2024/09/02	0	0.00	2	40.45	40.00	-2	7,796	-0.03%
2024/08/30	1	40.05	0	0.00	40.25	1	7,851	0.01%
2024/08/28	5	40.45	0	0.00	40.35	5	8,162	0.06%
2024/08/27	4	40.40	0	0.00	40.30	4	9,002	0.04%
2024/08/26	0	0.00	2	41.50	41.45	-2	9,053	-0.02%
2024/08/21	2.1	40.36	0	0.00	40.60	2.1	9,347	0.02%
2024/08/16	0	0.00	2	41.85	41.80	-2	9,939	-0.02%
2024/08/15	0	0.00	0.1	41.70	41.05	-0.1	10,051	0.00%
2024/08/13	0	0.00	1	40.50	40.60	-1	10,428	-0.01%
2024/08/09	0	0.00	9.1	39.87	40.00	-9.1	10,628	-0.09%
2024/08/08	5	39.35	2	39.30	39.30	3	10,607	0.03%
2024/08/07	0.1	39.85	0	0.00	40.05	0.1	10,553	0.00%
2024/08/05	12.1	38.50	0	0.00	38.60	12.1	10,289	0.12%
2024/08/02	5.1	40.55	0	0.00	40.60	5.1	10,108	0.05%
2024/07/30	2	41.15	11	41.10	41.40	-9	9,799	-0.09%
2024/07/23	0.1	41.85	0.1	42.00	42.15	0	9,714	0.00%
2024/07/22	0	41.95	0	0.00	41.60	0	9,662	0.00%
2024/07/19	0.4	42.21	0	0.00	42.20	0.4	9,459	0.00%
2024/07/18	0.1	42.85	0	0.00	43.00	0.1	9,265	0.00%
2024/07/17	0.3	43.20	0	0.00	42.65	0.3	9,136	0.00%
2024/07/16	11	45.07	0	0.00	45.10	11	8,815	0.12%
2024/07/11	0.1	44.55	0	0.00	44.55	0.1	8,403	0.00%
2024/07/10	2.2	44.50	0	0.00	44.50	2.2	8,251	0.03%
2024/07/05	0	0.00	4	46.00	46.15	-4	7,920	-0.05%
2024/07/04	0	0.00	4	46.15	46.30	-4	7,932	-0.05%
2024/07/03	0	46.15	0	0.00	46.15	0	7,840	0.00%
2024/07/01	0.1	45.90	0	0.00	45.75	0.1	7,830	0.00%
2024/06/28	0	45.95	0	0.00	46.05	0	7,849	0.00%
2024/06/12	0	45.58	0	0.00	45.50	0	9,032	0.00%
2024/06/11	0	45.90	0	0.00	45.50	0	9,062	0.00%
2024/06/05	0.1	46.08	0	0.00	45.70	0.1	8,986	0.00%
2024/06/04	3	45.68	2	46.00	45.80	1	8,915	0.01%
2024/06/03	4	45.55	4	46.15	45.95	0	8,821	0.00%
2024/05/31	0	0.00	1	46.60	46.05	-1	8,494	-0.01%
2024/05/30	0	0.00	1	45.75	45.60	-1	7,656	-0.01%
2024/05/29	0.1	45.95	1	45.95	45.55	-0.9	7,523	-0.01%
2024/05/27	10.1	46.25	0	0.00	46.00	10.1	7,305	0.14%
2024/05/24	1	46.40	0	0.00	46.40	1	7,154	0.01%
2024/05/22	0	0.00	2	47.73	47.80	-2	6,751	-0.03%
2024/05/21	0	0.00	10	47.25	47.25	-10	6,474	-0.15%
2024/05/10	1	46.40	0	0.00	46.90	1	5,515	0.02%
2024/04/29	0	0.00	1	46.05	46.40	-1	5,088	-0.02%
2024/04/19	1	45.10	0	0.00	45.00	1	5,005	0.02%
2024/04/08	1	46.55	3	46.70	46.70	-2	4,660	-0.04%
2024/04/03	0	0.00	1	46.20	45.95	-1	4,637	-0.02%
2024/04/01	3	46.78	0	0.00	46.50	3	4,731	0.06%
2024/03/29	0	0.00	1	48.95	48.35	-1	4,637	-0.02%
2024/03/28	0	0.00	3	47.85	48.25	-3	4,280	-0.07%
2024/03/27	0	0.00	16.8	47.46	48.00	-16.8	4,031	-0.42%
2024/03/26	0	0.00	3	47.08	47.30	-3	3,971	-0.08%
2024/03/22	0	0.00	2	47.90	47.90	-2	3,981	-0.05%
2024/03/21	0	0.00	2.1	47.12	47.80	-2.1	3,893	-0.05%
2024/03/19	0	0.00	4	46.33	46.35	-4	3,718	-0.11%
2024/03/14	3	45.85	1	45.90	46.20	2	3,455	0.06%
2024/03/13	1	44.70	3	45.10	45.40	-2	3,384	-0.06%
2024/03/08	0	0.00	1	44.75	44.75	-1	3,436	-0.03%
2024/03/07	0	44.30	0	0.00	44.70	0	3,473	0.00%
2024/03/04	2	44.48	1	44.70	44.70	1	3,840	0.03%
2024/03/01	1	44.65	0	0.00	44.55	1	3,979	0.03%
2024/02/26	0	0.00	2	44.55	44.85	-2	4,361	-0.05%
2024/02/22	0	44.80	0	0.00	44.95	0	4,516	0.00%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	1	44.55	44.85	-1	4,645	-0.02%
2024/01/25	0	0.00	15	44.38	44.30	-15	4,861	-0.31%
2024/01/17	1	43.90	0	0.00	43.90	1	5,084	0.02%
2024/01/15	0	0.00	1	45.40	45.20	-1	4,947	-0.02%
2024/01/11	1	44.95	0	0.00	45.55	1	5,053	0.02%
2024/01/09	0	0.00	20	46.30	46.20	-20	4,926	-0.41%
2024/01/08	0	0.00	1	46.50	46.30	-1	4,923	-0.02%
2023/12/28	0	0.00	4	46.74	46.85	-4	5,099	-0.08%
2023/12/27	0	0.00	10.2	46.21	46.45	-10.2	5,039	-0.20%
2023/12/26	0	0.00	3	45.75	45.75	-3	4,957	-0.06%
2023/12/21	1	44.85	0	0.00	45.20	1	4,940	0.02%
2023/12/20	0.1	45.15	0	0.00	45.15	0.1	4,895	0.00%
2023/12/18	1	45.25	0	0.00	45.80	1	4,905	0.02%
2023/12/12	0	0.00	0.1	45.80	46.00	-0.1	4,814	0.00%
2023/12/06	0	0.00	1	46.45	46.35	-1	4,858	-0.02%
2023/12/05	0.1	46.00	0	0.00	45.90	0.1	4,794	0.00%
2023/12/04	0	0.00	0.1	46.20	46.10	-0.1	4,744	0.00%
2023/11/30	0.2	45.05	0	0.00	45.10	0.2	4,675	0.00%
2023/11/27	0	0.00	1	46.55	45.75	-1	4,290	-0.02%
2023/11/24	0	0.00	1	46.30	45.55	-1	4,100	-0.02%
2023/11/21	0	0.00	0.1	46.10	46.30	-0.1	3,866	0.00%
2023/11/17	0	0.00	2	45.90	45.80	-2	3,786	-0.05%
2023/11/16	0	0.00	1.7	45.18	45.55	-1.7	3,728	-0.05%
2023/11/15	0	0.00	0.5	45.00	45.05	-0.5	3,667	-0.01%
2023/11/14	0	0.00	3	45.00	44.80	-3	3,611	-0.08%
2023/11/07	0	0.00	1	44.70	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	1	44.60	44.65	-1	3,685	-0.03%
2023/11/03	0	0.00	1.1	44.26	44.60	-1.1	3,628	-0.03%
2023/11/01	0	0.00	1.5	43.40	43.55	-1.5	3,518	-0.04%
2023/10/31	0	0.00	3	43.05	42.90	-3	3,496	-0.09%
2023/10/30	3	42.75	0	0.00	42.70	3	3,504	0.09%
2023/10/27	0	0.00	3.8	43.73	43.95	-3.8	3,444	-0.11%
2023/10/26	1	42.65	1	42.85	42.85	0	3,433	0.00%
2023/10/24	1	42.60	4	42.93	42.95	-3	3,391	-0.09%
2023/10/23	3	42.75	0	0.00	42.65	3	3,378	0.09%
2023/10/20	1	42.75	1	42.95	43.00	0	3,355	0.00%
2023/10/19	3	43.10	0	0.00	43.40	3	3,321	0.09%
2023/10/17	1	43.50	0	0.00	43.50	1	3,293	0.03%
2023/10/16	0	0.00	0.2	43.80	44.05	-0.2	3,334	-0.01%
2023/10/13	2	43.55	0	0.00	43.50	2	3,381	0.06%
2023/10/12	0	0.00	1	44.15	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	3	43.85	44.35	-3	3,358	-0.09%
2023/10/06	0	0.00	1	43.00	43.40	-1	3,304	-0.03%
2023/10/04	2	42.40	0	0.00	42.45	2	3,233	0.06%
2023/10/03	1	42.70	1	43.00	42.85	0	3,236	0.00%
2023/09/28	0	0.00	2	43.20	43.25	-2	3,496	-0.06%
2023/09/26	3	42.72	1	42.55	42.60	2	3,530	0.06%
2023/09/14	0	0.00	6	43.33	43.70	-6	3,695	-0.16%
2023/09/13	0	0.00	2	42.95	42.65	-2	3,680	-0.05%
2023/09/11	0	0.00	1.9	42.47	42.55	-1.9	3,848	-0.05%
2023/09/07	0	0.00	0	42.45	42.60	0	3,885	0.00%
2023/09/06	5	42.40	0	0.00	42.20	5	3,886	0.13%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/01	0	0.00	5	43.00	43.30	-5	3,882	-0.13%
2023/08/31	5	42.45	0	0.00	42.60	5	3,892	0.13%
2023/08/30	1	42.80	0	0.00	42.80	1	3,829	0.03%
2023/08/29	1	42.95	1	43.10	43.20	0	3,868	0.00%
2023/08/28	0	0.00	5	43.00	43.00	-5	3,919	-0.13%
2023/08/25	10	42.30	0	0.00	42.40	10	5,038	0.20%
2023/08/21	0	0.00	2	42.65	42.65	-2	5,308	-0.04%
2023/08/17	3	41.75	0	0.00	42.00	3	5,352	0.06%
2023/08/16	8	42.49	0	0.00	42.35	8	5,309	0.15%
2023/08/14	5	43.25	0	0.00	43.10	5	5,348	0.09%
2023/08/10	2	43.90	0	0.00	43.85	2	5,421	0.04%
2023/08/08	0.2	44.30	0	0.00	44.10	0.2	5,448	0.00%
2023/08/04	0	0.00	1	44.00	43.95	-1	5,476	-0.02%
2023/08/01	0	0.00	1	44.50	44.50	-1	5,460	-0.02%
2023/07/31	1	44.60	0	0.00	44.05	1	5,505	0.02%
2023/07/26	0	0.00	2.3	44.21	44.40	-2.3	5,657	-0.04%
2023/07/24	1	43.65	0	0.00	43.50	1	5,727	0.02%
2023/07/19	2	44.70	0	0.00	44.30	2	5,683	0.04%
2023/07/14	0	0.00	4	44.40	44.40	-4	5,600	-0.07%
2023/07/11	4	43.53	0.2	43.80	43.50	3.8	5,576	0.07%
2023/07/10	0	0.00	0.2	43.75	43.35	-0.2	5,570	0.00%
2023/07/07	0.8	43.22	0	0.00	43.35	0.8	5,520	0.02%
2023/07/06	0.2	44.30	0	0.00	43.40	0.2	5,453	0.00%
2023/07/05	11	46.05	0	0.00	46.05	11	5,251	0.21%
2023/07/04	0.2	46.10	11	45.95	46.15	-10.8	5,194	-0.21%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/27	1	45.35	0	0.00	45.45	1	5,187	0.02%
2023/06/26	6	45.48	0	0.00	45.45	6	5,194	0.12%
2023/06/21	2	45.60	0	0.00	45.70	2	5,195	0.04%
2023/06/20	4	45.75	0	0.00	45.70	4	5,185	0.08%
2023/06/16	0.2	46.00	1	46.35	45.70	-0.8	5,043	-0.02%
2023/06/15	0	0.00	0.2	46.50	46.40	-0.2	4,907	0.00%
2023/06/08	0	0.00	1	46.45	46.20	-1	5,296	-0.02%
2023/06/06	0	0.00	3	46.23	46.25	-3	5,337	-0.06%
2023/06/05	1	45.85	0.2	45.90	45.80	0.8	5,346	0.01%
2023/06/02	2	45.45	0	0.00	45.40	2	5,328	0.04%
2023/05/31	2.3	45.41	2	45.58	45.15	0.3	5,230	0.01%
2023/05/29	1.2	45.86	1	46.00	45.85	0.2	4,106	0.00%
2023/05/26	1	45.80	0	0.00	45.80	1	4,062	0.02%
2023/05/25	1.2	46.13	0	0.00	45.95	1.2	3,994	0.03%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/17	0	0.00	1.2	47.05	47.00	-1.2	3,785	-0.03%
2023/05/16	1	46.50	2	46.60	46.55	-1	3,707	-0.03%
2023/05/12	0	0.00	1	46.20	46.20	-1	3,720	-0.03%
2023/05/10	2	46.25	1	46.50	46.50	1	3,679	0.03%
2023/05/09	1	46.10	2	46.48	46.50	-1	3,644	-0.03%
2023/05/08	1	46.05	0	0.00	46.35	1	3,655	0.03%
2023/05/05	0	0.00	0.2	46.00	46.20	-0.2	3,617	-0.01%
2023/05/03	1	45.55	0	0.00	45.50	1	3,585	0.03%
2023/05/02	0.2	46.10	0	0.00	46.00	0.2	3,576	0.01%
2023/04/25	0	0.00	0.1	46.80	46.50	-0.1	3,620	0.00%
2023/04/24	0	0.00	0.1	46.80	46.80	-0.1	3,618	0.00%
2023/04/21	0	0.00	1	46.25	46.35	-1	3,652	-0.03%
2023/04/20	2	46.28	0	0.00	46.35	2	3,662	0.05%
2023/04/19	0.2	46.35	0	0.00	46.20	0.2	3,727	0.01%
2023/04/06	0	0.00	0.2	46.80	46.45	-0.2	3,885	-0.01%
2023/03/30	0.2	46.35	0	0.00	46.30	0.2	3,871	0.01%
2023/03/29	0	0.00	0.2	46.80	46.65	-0.2	4,016	0.00%
2023/03/27	0.4	46.25	1	46.25	46.25	-0.6	4,302	-0.01%
2023/03/24	1	46.55	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	1.2	46.97	47.00	-1.2	4,333	-0.03%
2023/03/22	0	0.00	0.2	45.95	46.30	-0.2	4,334	0.00%
2023/03/20	0.2	45.15	0.2	45.90	45.15	0	4,414	0.00%
2023/03/16	0	0.00	0.6	44.87	44.75	-0.6	4,275	-0.01%
2023/03/14	0.2	44.85	0	0.00	44.55	0.2	4,320	0.00%
2023/03/13	0.3	45.80	0	0.00	45.45	0.3	4,310	0.01%
2023/03/10	1.2	46.42	0	0.00	45.85	1.2	4,257	0.03%
2023/02/20	0	0.00	2.2	47.79	47.80	-2.2	4,818	-0.05%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/06	1	46.70	0	0.00	46.60	1	5,497	0.02%
2023/02/03	0	0.00	1	46.50	47.20	-1	5,540	-0.02%
2023/01/30	0	0.00	2	47.50	47.95	-2	5,602	-0.04%
2023/01/13	1	46.35	0	0.00	46.35	1	5,631	0.02%
2023/01/09	0	0.00	1	46.20	46.25	-1	5,910	-0.02%
2023/01/05	0	0.00	2	45.33	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	2	44.98	44.95	-2	6,008	-0.03%
2023/01/03	1	43.55	1	44.00	44.25	0	6,037	0.00%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	2	43.68	2	44.05	43.90	0	6,044	0.00%
2022/12/22	0	0.00	1	44.25	44.45	-1	6,119	-0.02%
2022/12/21	2	44.18	4	43.64	43.75	-2	6,124	-0.03%
2022/12/20	2	44.65	15	44.79	44.50	-13	6,004	-0.22%
2022/12/16	1	48.05	0	0.00	47.40	1	5,811	0.02%
2022/12/01	3	48.85	0	0.00	48.95	3	5,692	0.05%
2022/11/25	0	0.00	1	46.35	46.50	-1	5,397	-0.02%
2022/11/23	0	0.00	4	45.35	45.80	-4	5,521	-0.07%
2022/11/22	1	44.65	1	44.85	45.05	0	5,497	0.00%
2022/11/21	1	44.70	0	0.00	45.10	1	5,451	0.02%
2022/11/18	2	44.80	0	0.00	44.85	2	5,443	0.04%
2022/11/17	1	45.30	1	45.40	45.35	0	5,402	0.00%
2022/11/16	1	45.80	0	0.00	45.80	1	5,377	0.02%
2022/11/11	6	45.65	6	46.00	46.00	0	5,220	0.00%
2022/11/10	4	44.84	4	45.20	45.20	0	5,196	0.00%
2022/11/09	1	44.80	1	45.10	45.30	0	5,191	0.00%
2022/11/08	1	44.85	1	45.10	45.30	0	5,139	0.00%
2022/08/18	1	50.90	0	0.00	50.60	1	5,492	0.02%
2022/07/21	0	0.00	1	48.55	48.55	-1	5,914	-0.02%
2022/07/20	1	47.85	0	0.00	47.90	1	5,905	0.02%
2022/07/13	10	48.80	0	0.00	48.85	10	5,886	0.17%
2022/07/01	0	0.00	1	52.30	52.00	-1	5,695	-0.02%
2022/06/27	0	0.00	0.3	54.50	54.30	-0.3	5,655	-0.01%
2022/06/24	1	54.50	0	0.00	53.90	1	5,613	0.02%
2022/06/23	0	0.00	1.5	53.70	54.00	-1.5	5,552	-0.03%
2022/06/10	1	52.20	1	51.50	52.10	0	5,306	0.00%
2022/06/08	1	52.90	0	0.00	52.80	1	5,229	0.02%
2022/06/02	0	0.00	10	52.00	51.90	-10	5,096	-0.20%
2022/05/31	0	0.00	3	51.60	50.60	-3	4,930	-0.06%
2022/05/30	3	51.30	0	0.00	50.70	3	4,642	0.06%
2022/05/27	0	0.00	20	51.00	50.90	-20	4,473	-0.45%
2022/05/26	0	0.00	60	49.93	50.10	-60	4,352	-1.38%
2022/05/19	2	46.25	0	0.00	46.50	2	3,878	0.05%
2022/05/17	0	0.00	1	46.45	46.40	-1	3,852	-0.03%
2022/05/16	1	46.10	0	0.00	46.25	1	3,847	0.03%
2022/05/12	5	46.01	0	0.00	45.95	5	3,823	0.13%
2022/05/11	5	46.51	0	0.00	46.85	5	3,821	0.13%
2022/05/10	1	47.05	0	0.00	47.30	1	3,818	0.03%
2022/03/17	0	0.00	3	48.05	48.15	-3	4,142	-0.07%
2022/03/10	0	0.00	3	46.38	46.80	-3	4,069	-0.07%
2022/03/09	0	0.00	2	45.45	45.20	-2	4,022	-0.05%
2022/03/07	0	0.00	2	45.43	45.45	-2	3,996	-0.05%
2022/03/01	2	46.35	0	0.00	47.55	2	4,115	0.05%
2022/02/22	0	0.00	9	46.85	47.15	-9	3,970	-0.23%
2022/01/12	0	0.00	1	49.85	50.00	-1	3,029	-0.03%
2022/01/10	0	0.00	1.3	47.89	48.25	-1.3	2,697	-0.05%
2022/01/06	0	0.00	2	47.60	47.85	-2	2,628	-0.08%
2022/01/05	0	0.00	1	47.50	47.55	-1	2,594	-0.04%
2021/12/29	0	0.00	1	47.50	47.55	-1	2,698	-0.04%
2021/12/21	0	0.00	0.1	46.75	46.85	-0.1	2,808	0.00%
2021/12/16	0	0.00	5.1	46.90	47.00	-5.1	2,800	-0.18%
2021/12/08	0	0.00	1	47.50	47.80	-1	2,999	-0.03%
2021/12/06	0	0.00	0	46.70	46.80	0	2,988	0.00%
2021/11/30	0	0.00	0.1	46.10	46.35	-0.1	3,065	0.00%
2021/11/16	0	0.00	2	45.85	45.90	-2	3,280	-0.06%
2021/10/19	0	0.00	1	44.70	44.55	-1	3,676	-0.03%
2021/10/18	0	0.00	2	44.45	44.45	-2	3,694	-0.05%
2021/10/15	0	0.00	1	44.40	44.45	-1	3,722	-0.03%
2021/09/29	0	0.00	1	44.20	44.05	-1	3,719	-0.03%
2021/09/27	0	0.00	2	45.03	44.80	-2	3,675	-0.05%
2021/09/24	0	0.00	1	44.75	44.60	-1	3,658	-0.03%
2021/09/23	0	0.00	1	44.55	44.55	-1	3,664	-0.03%
2021/09/22	0	0.00	2	44.13	43.60	-2	3,673	-0.05%
2021/09/17	0	0.00	1	46.10	45.35	-1	3,597	-0.03%
2021/09/16	1	46.30	2	46.05	46.00	-1	3,548	-0.03%
2021/09/15	0	0.00	2	45.75	45.75	-2	3,481	-0.06%
2021/09/14	0	0.00	2	45.65	45.65	-2	3,480	-0.06%
2021/09/08	0	0.00	3	45.52	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	5	45.27	45.20	-5	3,569	-0.14%
2021/09/06	0	0.00	3	45.02	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	2	44.28	44.70	-2	3,495	-0.06%
2021/09/02	0	0.00	1	44.75	43.75	-1	3,482	-0.03%
2021/09/01	1	44.10	0	0.00	44.65	1	3,480	0.03%
2021/08/30	1	43.30	3	43.90	44.30	-2	3,336	-0.06%
2021/08/27	1	43.95	1	42.30	43.90	0	3,196	0.00%
2021/08/26	4	41.00	0	0.00	41.60	4	2,980	0.13%
2021/08/20	5	40.70	0	0.00	40.25	5	3,041	0.16%
2021/08/06	1	41.90	0	0.00	41.85	1	4,121	0.02%
2021/07/29	1	41.60	0	0.00	41.85	1	4,574	0.02%
2021/07/28	13	41.64	0	0.00	41.30	13	4,553	0.29%
2021/07/21	10	44.60	0	0.00	44.75	10	4,629	0.22%
2021/07/19	0	0.00	1	45.15	45.40	-1	4,736	-0.02%
2021/07/14	0	0.00	2	45.15	45.40	-2	4,782	-0.04%
2021/06/22	0	0.00	4	44.18	44.30	-4	5,296	-0.08%
2021/06/21	1	43.50	0	0.00	43.50	1	5,292	0.02%
2021/06/18	0	0.00	1	44.45	44.25	-1	5,313	-0.02%
2021/06/16	0	0.00	6	45.00	44.85	-6	5,378	-0.11%
2021/06/03	0	0.00	3	45.57	45.70	-3	5,844	-0.05%
2021/06/01	0	0.00	2	45.28	45.35	-2	5,934	-0.03%
2021/05/31	0	0.00	15	45.00	45.40	-15	6,012	-0.25%
2021/05/28	1	45.00	1	45.00	45.25	0	6,048	0.00%
2021/05/26	0	0.00	3	45.22	45.35	-3	5,613	-0.05%
2021/05/25	0	0.00	9	45.08	45.20	-9	5,631	-0.16%
2021/05/24	0	0.00	1	44.45	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	1	44.35	44.35	-1	5,571	-0.02%
2021/05/20	0	0.00	1	43.40	43.35	-1	5,513	-0.02%
2021/05/18	0.2	43.55	0	0.00	43.60	0.2	5,446	0.00%
2021/05/12	1	41.10	2	42.78	41.50	-1	5,268	-0.02%
2021/05/11	0	0.00	3	44.02	43.40	-3	5,080	-0.06%
2021/05/10	0	0.00	10	44.15	44.50	-10	5,059	-0.20%
2021/05/07	10	43.80	0	0.00	44.05	10	5,133	0.19%
2021/05/06	0	0.00	1	42.60	43.90	-1	5,165	-0.02%
2021/05/03	0	0.00	5	43.30	42.80	-5	5,148	-0.10%
2021/04/29	0	0.00	2	43.90	43.45	-2	5,159	-0.04%
2021/04/28	0	0.00	5	43.90	43.95	-5	5,160	-0.10%
2021/04/27	0	0.00	3	43.50	43.50	-3	5,269	-0.06%
2021/04/26	0	0.00	4	43.11	43.30	-4	5,269	-0.08%
2021/04/20	5	42.90	0	0.00	43.00	5	5,189	0.10%
2021/04/19	1	43.00	0	0.00	43.00	1	5,194	0.02%
2021/04/14	0	0.00	2	42.40	42.40	-2	5,288	-0.04%
2021/04/13	1	42.30	0	0.00	42.10	1	5,275	0.02%
2021/04/12	0	0.00	3	41.90	41.90	-3	5,238	-0.06%
2021/04/09	1	41.20	0	0.00	41.25	1	5,252	0.02%
2021/04/08	2	41.20	0	0.00	41.20	2	5,284	0.04%
2021/04/06	0	0.00	6	41.35	41.20	-6	5,352	-0.11%
2021/03/31	0	0.00	1	41.80	41.95	-1	5,250	-0.02%
2021/03/29	0	0.00	3	41.22	41.40	-3	5,142	-0.06%
2021/03/25	2	41.00	0	0.00	41.15	2	5,066	0.04%
2021/03/22	0	0.00	3	40.65	40.50	-3	5,113	-0.06%
2021/03/18	3	41.00	1	41.35	40.80	2	5,025	0.04%
2021/03/17	0	0.00	2	41.25	41.05	-2	5,060	-0.04%
2021/03/12	0	0.00	1	40.45	41.00	-1	5,124	-0.02%
2021/03/09	1	40.05	2	40.35	40.45	-1	5,044	-0.02%
2021/03/05	4	39.20	4	39.65	39.40	0	4,910	0.00%
2021/03/04	1	39.20	0	0.00	39.65	1	5,061	0.02%
2021/02/26	2	39.93	0	0.00	39.90	2	4,912	0.04%
2021/02/25	0	0.00	1	40.35	40.80	-1	4,739	-0.02%
2021/02/24	1	40.00	1	39.80	39.85	0	4,709	0.00%
2021/02/23	0	0.00	9	39.75	39.85	-9	4,696	-0.19%
2021/02/19	2	39.05	4	39.15	39.20	-2	4,714	-0.04%
2021/02/18	4	39.83	0	0.00	39.65	4	4,731	0.08%
2021/02/04	1	38.55	0	0.00	38.70	1	4,665	0.02%
2021/02/03	0.7	38.50	1	38.55	38.70	-0.3	4,755	-0.01%
2021/02/02	0	0.00	1	38.90	38.55	-1	4,790	-0.02%
2021/01/29	4	37.75	0	0.00	37.40	4	4,785	0.08%
2021/01/28	6	38.35	0	0.00	38.25	6	4,680	0.13%
2021/01/27	3	38.60	4	39.00	38.60	-1	4,609	-0.02%
2021/01/26	4	38.69	9	38.62	38.60	-5	4,602	-0.11%
2021/01/25	11	39.00	0	0.00	38.90	11	4,572	0.24%
2021/01/11	2	42.08	0	0.00	42.45	2	4,384	0.05%
2021/01/08	7	42.34	0	0.00	42.50	7	4,359	0.16%
2021/01/07	0	0.00	1	41.60	41.45	-1	4,240	-0.02%
2021/01/05	0	0.00	1	41.20	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	1	41.40	41.35	-1	4,215	-0.02%
2020/12/31	1	41.30	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	1	40.10	41.05	-1	4,085	-0.02%
2020/12/29	0	0.00	7	40.10	40.05	-7	4,007	-0.17%
2020/12/28	1	39.45	0	0.00	40.00	1	4,016	0.02%
2020/12/25	0	0.00	2	39.60	39.60	-2	4,065	-0.05%
2020/12/24	2	39.53	0	0.00	39.55	2	4,090	0.05%
2020/12/23	4	39.58	0	0.00	39.60	4	4,117	0.10%
2020/12/18	0	0.00	1	39.70	40.20	-1	4,376	-0.02%
2020/12/16	0	0.00	5	39.95	40.25	-5	4,380	-0.11%
2020/12/15	5	39.32	0	0.00	39.70	5	4,375	0.11%
2020/12/11	1	39.85	0	0.00	40.00	1	4,364	0.02%
2020/12/09	0	0.00	1	38.85	39.15	-1	4,238	-0.02%
2020/12/08	2	39.00	0	0.00	38.95	2	4,158	0.05%
2020/12/04	0	0.00	1	40.30	40.20	-1	4,095	-0.02%
2020/11/19	0	0.00	1	40.60	40.50	-1	4,125	-0.02%
2020/11/16	0	0.00	1	40.40	40.50	-1	4,208	-0.02%
2020/11/10	0	0.00	14	39.55	39.55	-14	4,093	-0.34%
2020/11/09	0	0.00	1	39.00	38.85	-1	4,027	-0.02%
2020/11/06	1	38.50	1	38.55	38.60	0	3,958	0.00%
2020/11/05	0	0.00	2	38.60	38.60	-2	4,000	-0.05%
2020/11/04	0.2	38.30	0	0.00	38.20	0.2	4,007	0.01%
2020/11/03	0	0.00	4	38.25	38.35	-4	4,027	-0.10%
2020/10/30	3	37.18	0	0.00	37.05	3	4,024	0.07%
2020/10/29	4	37.63	0	0.00	37.55	4	3,929	0.10%
2020/10/28	0	0.00	3	38.10	38.10	-3	3,951	-0.08%
2020/10/27	1	38.05	0	0.00	38.05	1	3,992	0.03%
2020/10/26	1	38.30	0	0.00	38.30	1	4,014	0.02%
2020/10/22	0	0.00	3	38.40	38.50	-3	4,100	-0.07%
2020/10/21	1	38.15	0	0.00	38.05	1	4,055	0.02%
2020/10/19	0	0.00	2	38.20	38.20	-2	4,045	-0.05%
2020/10/16	2	38.08	1	38.30	38.00	1	4,012	0.02%
2020/10/15	5	38.11	3	38.07	38.05	2	4,022	0.05%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/07	1	39.05	0	0.00	39.00	1	4,156	0.02%
2020/09/29	0	0.00	1	39.00	39.10	-1	4,224	-0.02%
2020/09/28	2	39.08	0	0.00	39.40	2	4,249	0.05%
2020/09/24	1	37.50	1	37.55	37.35	0	4,235	0.00%
2020/09/23	0	0.00	1	38.90	38.90	-1	4,120	-0.02%
2020/09/22	1	39.50	1	39.50	39.50	0	4,105	0.00%
2020/09/18	2	40.35	0	0.00	40.75	2	4,094	0.05%
2020/09/17	4	40.41	0	0.00	40.30	4	4,079	0.10%
2020/09/16	0	0.00	5	40.90	41.00	-5	4,079	-0.12%
2020/09/15	2	40.75	0	0.00	40.80	2	4,079	0.05%
2020/09/11	1	40.25	0	0.00	40.45	1	4,229	0.02%
2020/09/10	2	40.30	0	0.00	40.35	2	4,270	0.05%
2020/09/09	3	40.30	1	40.50	40.55	2	4,314	0.05%
2020/09/08	6	40.76	0	0.00	40.80	6	4,341	0.14%
2020/09/07	2	40.93	0	0.00	40.90	2	4,374	0.05%
2020/09/02	2	41.20	6	41.50	41.50	-4	4,416	-0.09%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/31	1	41.80	0	0.00	41.80	1	4,454	0.02%
2020/08/26	4	41.90	0	0.00	42.15	4	4,615	0.09%
2020/08/25	3	42.80	0	0.00	42.35	3	4,657	0.06%
2020/08/24	1	41.50	0	0.00	41.35	1	4,690	0.02%
2020/08/20	2	41.63	0	0.00	41.55	2	4,726	0.04%
2020/08/11	0	0.00	20	44.10	43.40	-20	4,824	-0.41%
2020/08/10	1	43.10	1	43.60	43.70	0	4,804	0.00%
2020/08/06	2	42.85	0	0.00	43.00	2	4,802	0.04%
2020/08/03	12	41.50	0	0.00	41.45	12	4,872	0.25%
2020/07/31	10	42.70	0	0.00	42.35	10	4,847	0.21%
2020/07/28	2	42.70	0	0.00	42.55	2	4,915	0.04%
2020/07/27	1	42.50	1	42.55	42.50	0	4,935	0.00%
2020/07/23	1	44.60	0	0.00	44.60	1	4,972	0.02%
2020/07/16	2	45.00	0	0.00	44.80	2	5,154	0.04%
2020/07/06	1	47.50	3	47.60	47.45	-2	5,132	-0.04%
2020/06/22	0	0.00	1	45.20	45.15	-1	5,502	-0.02%
2020/06/18	2	45.10	1	44.85	45.10	1	5,688	0.02%
2020/06/17	7	44.96	0	0.00	45.40	7	5,694	0.12%
2020/06/15	1	44.10	0	0.00	44.05	1	6,057	0.02%
2020/06/12	4	44.70	0	0.00	44.50	4	6,159	0.06%
2020/06/11	1	45.50	5	45.62	45.40	-4	6,330	-0.06%
2020/06/09	0	0.00	7	45.90	46.10	-7	6,656	-0.11%
2020/06/08	1	45.75	0	0.00	46.00	1	6,759	0.01%
2020/06/04	4.7	45.18	2	45.20	45.10	2.7	6,977	0.04%
2020/06/03	1	44.75	18	44.46	44.75	-17	7,157	-0.24%
2020/06/02	1	43.65	0	0.00	43.40	1	7,199	0.01%
2020/06/01	0	0.00	1	43.10	43.50	-1	7,206	-0.01%
2020/05/29	1	41.95	8	42.78	42.80	-7	7,149	-0.10%
2020/05/28	4	42.08	0	0.00	42.20	4	7,047	0.06%
2020/05/27	5	42.46	0	0.00	42.50	5	7,052	0.07%
2020/05/26	1	43.05	19	43.07	42.90	-18	7,077	-0.25%
2020/05/25	18	41.73	0	0.00	41.75	18	7,038	0.26%
2020/05/22	1	42.55	0	0.00	42.55	1	6,994	0.01%
2020/05/20	0	0.00	13	43.38	43.40	-13	7,017	-0.19%
2020/05/19	0.1	43.35	0	0.00	43.35	0.1	7,027	0.00%
2020/05/18	1	42.25	0	0.00	42.25	1	7,034	0.01%
2020/05/15	3	42.43	0	0.00	42.25	3	7,038	0.04%
2020/05/14	2	42.55	0	0.00	42.55	2	7,001	0.03%
2020/05/13	11	43.25	0	0.00	43.10	11	6,953	0.16%
2020/05/08	2	43.80	0	0.00	43.60	2	6,918	0.03%
2020/05/07	0	0.00	10	43.50	43.10	-10	6,909	-0.14%
2020/05/06	0	0.00	1	42.80	42.80	-1	6,911	-0.01%
2020/05/05	0	0.00	10	42.95	43.00	-10	6,930	-0.14%
2020/05/04	24	42.28	1	42.50	42.40	23	6,921	0.33%
2020/04/30	0	0.00	4	44.46	44.15	-4	6,891	-0.06%
2020/04/29	0.1	43.70	3	43.75	43.70	-2.9	6,907	-0.04%
2020/04/27	2	42.18	0	0.00	42.10	2	7,119	0.03%
2020/04/22	1	40.60	0	0.00	40.75	1	7,152	0.01%
2020/04/21	3	40.98	2	41.05	40.95	1	7,139	0.01%
2020/04/20	2	42.65	0	0.00	42.50	2	7,137	0.03%
2020/04/17	2	43.13	0	0.00	42.70	2	7,175	0.03%
2020/04/16	1	42.45	0	0.00	42.35	1	7,079	0.01%
2020/04/15	3	43.20	4	43.11	43.20	-1	7,024	-0.01%
2020/04/13	1	41.10	0	0.00	40.70	1	6,880	0.01%
2020/04/10	1	41.25	1	40.35	41.10	0	6,883	0.00%
2020/04/09	1	40.40	7	40.45	40.35	-6	6,840	-0.09%
2020/04/08	0	0.00	1	40.45	40.40	-1	6,811	-0.01%
2020/04/07	2	39.60	0	0.00	39.90	2	6,741	0.03%
2020/04/06	1	38.50	0	0.00	38.65	1	6,706	0.01%
2020/04/01	4	38.75	0	0.00	38.50	4	6,628	0.06%
2020/03/31	2	39.88	0	0.00	39.35	2	6,542	0.03%
2020/03/30	4	39.20	2	39.65	39.55	2	6,435	0.03%
2020/03/27	1	39.85	1	40.00	40.00	0	6,355	0.00%
2020/03/26	2	40.10	1	40.50	40.10	1	6,246	0.02%
2020/03/25	12	40.30	0	0.00	40.60	12	6,339	0.19%
2020/03/24	0	0.00	1	39.10	38.70	-1	6,220	-0.02%
2020/03/23	2	35.53	1	36.20	35.65	1	6,044	0.02%
2020/03/20	1	36.55	4	37.10	37.45	-3	6,058	-0.05%
2020/03/19	64	36.46	0	0.00	35.00	64	5,875	1.09%
2020/03/18	5	37.60	0	0.00	38.00	5	5,671	0.09%
2020/03/17	15	37.98	1	38.05	38.25	14	5,582	0.25%
2020/03/16	6	40.27	300	40.00	39.60	-294	5,376	-5.47%	大賣/鉅額交易
2020/03/13	0	0.00	4	40.84	42.20	-4	5,213	-0.08%
2020/03/12	2	44.78	3	45.98	44.30	-1	4,979	-0.02%
2020/03/11	3	47.07	3	47.43	47.00	0	4,818	0.00%
2020/03/10	1	46.55	1	47.00	47.40	0	4,691	0.00%
2020/03/09	8	46.88	0	0.00	46.10	8	4,548	0.18%
2020/03/06	3	49.62	0	0.00	49.60	3	4,262	0.07%
2020/03/05	0	0.00	4	51.00	51.00	-4	4,155	-0.10%
2020/03/03	10.1	49.75	1	49.80	50.00	9.1	4,275	0.21%
2020/03/02	3	49.35	1	49.65	49.40	2	4,249	0.05%
2020/02/27	1	50.50	0	0.00	50.30	1	4,411	0.02%
2020/02/26	2	50.10	0	0.00	50.70	2	4,339	0.05%
2020/02/21	0.1	52.00	0	0.00	52.00	0.1	4,260	0.00%
2020/02/19	0.1	51.90	0	0.00	52.10	0.1	4,226	0.00%
2020/02/18	0.1	51.50	0	0.00	51.70	0.1	4,199	0.00%
2020/02/14	0.1	51.70	1	51.70	51.70	-0.9	4,303	-0.02%
2020/02/13	0.1	51.60	0	0.00	51.60	0.1	4,320	0.00%
2020/02/12	0.1	51.00	1	51.00	51.00	-0.9	4,302	-0.02%
2020/02/10	0	0.00	1	50.50	50.40	-1	4,348	-0.02%
2020/02/06	1	51.20	0	0.00	50.60	1	4,507	0.02%
2020/02/03	11	49.65	1.8	49.65	49.60	9.2	4,482	0.21%
2020/01/30	0	0.00	1	50.30	50.10	-1	4,312	-0.02%
2020/01/20	0.1	53.00	1	53.10	53.10	-0.9	4,140	-0.02%
2020/01/15	0.1	52.50	0	0.00	52.50	0.1	4,188	0.00%
2020/01/14	0.1	52.50	2	52.55	52.70	-1.9	4,215	-0.05%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/08	0.4	50.70	0	0.00	50.60	0.4	4,509	0.01%
2020/01/03	0.1	52.10	0	0.00	52.30	0.1	4,623	0.00%
2020/01/02	0.1	52.00	0	0.00	52.00	0.1	4,659	0.00%
2019/12/30	0	0.00	1	52.50	52.20	-1	4,696	-0.02%
2019/12/26	1	52.10	0	0.00	52.40	1	4,776	0.02%
2019/12/24	0.1	52.40	0	0.00	52.70	0.1	4,921	0.00%
2019/12/23	0.1	52.50	0	0.00	52.70	0.1	5,081	0.00%
2019/12/20	0.1	52.20	3	52.20	52.50	-2.9	5,206	-0.06%
2019/12/19	0.1	51.30	1	51.40	51.60	-0.9	5,107	-0.02%
2019/12/18	1.1	51.13	0	0.00	51.40	1.1	5,163	0.02%
2019/12/17	0.1	51.40	1	51.50	51.60	-0.9	6,967	-0.01%
2019/12/16	0.1	51.00	0	0.00	51.00	0.1	7,076	0.00%
2019/12/13	0.2	50.90	0	0.00	50.90	0.2	7,225	0.00%
2019/12/09	1	50.30	0	0.00	50.30	1	7,917	0.01%
2019/12/06	2	50.30	0	0.00	50.30	2	8,120	0.02%
2019/11/29	4	50.15	0	0.00	49.90	4	8,988	0.04%
2019/11/27	0.3	51.80	0	0.00	51.80	0.3	9,041	0.00%
2019/11/20	0.1	52.10	0	0.00	52.10	0.1	9,471	0.00%
2019/11/13	0	0.00	2	51.75	51.60	-2	10,077	-0.02%
2019/11/12	10.1	52.50	0	0.00	52.90	10.1	10,066	0.10%
2019/11/08	0	0.00	2	52.80	53.00	-2	10,224	-0.02%
2019/11/07	0.1	53.30	0	0.00	53.40	0.1	10,253	0.00%
2019/11/06	0.1	53.80	1	54.00	53.90	-0.9	10,213	-0.01%
2019/11/05	0.5	53.30	6	53.37	53.50	-5.5	10,193	-0.05%
2019/11/04	0.1	52.40	0	0.00	52.40	0.1	10,178	0.00%
2019/10/30	1	52.10	0	0.00	52.50	1	10,440	0.01%
2019/10/29	0	0.00	1.4	51.94	51.80	-1.4	10,581	-0.01%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	0	0.00	2	52.10	52.10	-2	10,630	-0.02%
2019/10/24	3	52.20	1	51.60	52.20	2	10,693	0.02%
2019/10/22	0	0.00	2.1	51.36	51.50	-2.1	10,847	-0.02%
2019/10/21	0	0.00	6	51.05	51.20	-6	10,832	-0.06%
2019/10/18	0	0.00	12	51.06	51.00	-12	10,784	-0.11%
2019/10/17	0	0.00	1	52.00	51.80	-1	10,492	-0.01%
2019/10/16	0	0.00	1	52.10	52.10	-1	10,450	-0.01%
2019/10/14	3	51.90	0	0.00	51.90	3	10,441	0.03%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/04	3	51.40	0	0.00	51.60	3	10,342	0.03%
2019/10/01	2	52.20	0	0.00	51.50	2	10,398	0.02%
2019/09/27	1	52.50	0	0.00	52.10	1	10,367	0.01%
2019/09/26	51	52.00	0	0.00	52.10	51	10,338	0.49%
2019/09/25	1	52.50	0	0.00	52.70	1	10,214	0.01%
2019/09/24	2	54.30	0	0.00	54.00	2	10,140	0.02%
2019/09/18	2	54.30	0	0.00	54.90	2	8,170	0.02%
2019/09/17	251	55.18	1	54.60	54.70	250	8,011	3.12%	大買/鉅額交易
2019/09/16	1	54.80	256	55.99	56.00	-255	7,890	-3.23%	大賣/鉅額交易
2019/09/12	100	54.75	0	0.00	54.60	100	7,586	1.32%
2019/09/11	156	54.80	3	54.53	54.80	153	7,505	2.04%	大買/鉅額交易
2019/09/10	2	53.90	1	54.10	54.00	1	7,398	0.01%
2019/09/09	1	54.00	10	54.55	54.90	-9	7,321	-0.12%
2019/09/06	7	53.01	5	52.26	53.30	2	7,064	0.03%
2019/09/05	1	51.10	1	51.20	51.30	0	6,784	0.00%
2019/09/04	1	49.95	1	50.70	51.10	0	6,777	0.00%
2019/08/30	1	49.95	2	50.00	50.80	-1	6,596	-0.02%
2019/08/29	1	49.05	1	49.35	49.25	0	6,430	0.00%
2019/08/27	0	0.00	0.1	49.65	49.65	-0.1	6,398	0.00%
2019/08/26	0	0.00	2	49.90	50.00	-2	6,280	-0.03%
2019/08/23	1	48.80	7	50.00	49.75	-6	6,204	-0.10%
2019/08/22	3	48.33	1	48.65	48.70	2	6,189	0.03%
2019/08/21	0	0.00	2	47.70	47.65	-2	6,519	-0.03%
2019/08/20	2	48.10	1	48.05	48.30	1	6,389	0.02%
2019/08/19	1	47.65	1	48.15	48.45	0	6,588	0.00%
2019/08/16	2	47.28	1	48.05	48.00	1	6,638	0.02%
2019/08/15	1	46.95	1	46.60	46.85	0	6,585	0.00%
2019/08/13	2	46.88	2	47.13	46.80	0	6,763	0.00%
2019/08/07	6	48.62	5.1	48.50	48.30	0.9	6,700	0.01%
2019/08/06	6	48.93	6	49.38	49.05	0	6,675	0.00%
2019/08/05	11	49.07	5	49.70	50.00	6	6,615	0.09%
2019/08/02	3	49.05	46	49.00	48.85	-43	6,542	-0.66%
2019/08/01	3	50.23	0	0.00	50.20	3	6,471	0.05%
2019/07/31	1	51.20	0	0.00	51.40	1	6,402	0.02%
2019/07/30	1	51.00	0	0.00	51.40	1	6,237	0.02%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	5	51.80	0	0.00	51.90	5	6,269	0.08%
2019/07/25	0	0.00	1	52.00	51.70	-1	6,292	-0.02%
2019/07/23	2	55.50	0	0.00	55.30	2	6,101	0.03%
2019/07/19	0	0.00	3	56.57	56.30	-3	6,123	-0.05%
2019/07/18	1	56.30	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	1	56.40	57.00	-1	6,151	-0.02%
2019/07/12	1	57.00	1	57.40	57.20	0	6,103	0.00%
2019/07/11	3	57.30	0	0.00	57.50	3	6,120	0.05%
2019/07/10	0	0.00	5	57.12	57.20	-5	6,112	-0.08%
2019/07/08	3	56.13	2	55.85	56.30	1	6,077	0.02%
2019/07/05	2	56.00	6	57.27	57.40	-4	6,039	-0.07%
2019/07/04	3	56.60	0	0.00	56.60	3	6,000	0.05%
2019/06/28	2	56.35	0	0.00	56.20	2	6,002	0.03%
2019/06/27	0	0.00	3	57.70	57.70	-3	5,974	-0.05%
2019/06/21	5	57.00	6	57.40	57.40	-1	6,265	-0.02%
2019/06/14	2	56.10	2.1	56.79	56.20	-0.1	6,151	0.00%
2019/06/13	0	0.00	6	56.05	56.50	-6	6,148	-0.10%
2019/06/12	2	56.65	7	56.50	56.10	-5	6,180	-0.08%
2019/06/11	0	0.00	2	57.75	58.10	-2	6,217	-0.03%
2019/06/10	0	0.00	5	58.00	58.20	-5	6,415	-0.08%
2019/06/06	5	57.82	0	0.00	57.90	5	6,411	0.08%
2019/06/04	1	58.20	10	57.85	58.00	-9	6,549	-0.14%
2019/05/31	0	0.00	1	57.90	58.10	-1	6,590	-0.02%
2019/05/30	1	57.00	0	0.00	57.50	1	6,664	0.02%
2019/05/29	1	55.60	0	0.00	56.20	1	7,396	0.01%
2019/05/28	2	55.30	0	0.00	57.40	2	10,894	0.02%
2019/05/27	5	56.60	1	55.80	56.80	4	10,729	0.04%
2019/05/24	1	57.40	1	55.80	57.80	0	10,925	0.00%
2019/05/23	1	54.20	2.4	54.06	54.90	-1.4	10,937	-0.01%
2019/05/22	0.2	53.80	1	53.60	53.90	-0.8	11,227	-0.01%
2019/05/21	0	0.00	2	53.50	53.80	-2	11,442	-0.02%
2019/05/20	1	53.40	0	0.00	52.60	1	11,663	0.01%
2019/05/15	0	0.00	0	50.90	50.90	0	12,120	0.00%
2019/05/08	5	49.70	0	0.00	50.30	5	13,174	0.04%
2019/04/30	0	0.00	2	48.95	49.80	-2	13,245	-0.02%
2019/04/25	0	48.25	0	0.00	48.35	0	13,305	0.00%
2019/04/22	0	0.00	0.1	48.35	48.20	-0.1	13,736	0.00%
2019/04/18	0	0.00	10	48.15	48.55	-10	14,028	-0.07%
2019/04/15	0	0.00	2	48.85	48.90	-2	14,187	-0.01%
2019/04/11	0	0.00	1	48.30	48.70	-1	14,274	-0.01%
2019/04/08	0	0.00	0.1	48.10	48.10	-0.1	14,264	0.00%
2019/04/03	0	0.00	4	47.90	48.00	-4	14,232	-0.03%
2019/04/02	1	48.20	0	0.00	48.15	1	14,248	0.01%
2019/04/01	5	48.50	0	0.00	48.50	5	14,244	0.04%
2019/03/29	0	0.00	1	47.95	48.70	-1	14,204	-0.01%
2019/03/26	1	47.70	1	47.90	47.90	0	14,394	0.00%
2019/03/22	0	0.00	3	47.50	47.55	-3	14,324	-0.02%
2019/03/21	5	47.50	0	0.00	47.50	5	14,298	0.03%
2019/03/18	2	47.10	0	0.00	47.40	2	14,205	0.01%
2019/03/15	0	0.00	6	47.01	47.30	-6	14,202	-0.04%
2019/03/14	102	46.61	104	46.89	47.10	-2	14,105	-0.01%	大買/大賣/
2019/03/13	40	45.34	79	45.81	46.50	-39	14,027	-0.28%
2019/03/12	1	45.35	10	45.35	45.50	-9	13,839	-0.07%
2019/03/11	0	0.00	50	45.23	45.10	-50	13,800	-0.36%
2019/03/08	11	44.90	1	44.95	44.95	10	13,719	0.07%
2019/03/07	0	0.00	30	45.64	45.50	-30	13,759	-0.22%
2019/03/05	1	46.05	0	0.00	46.10	1	13,745	0.01%
2019/03/04	33	46.10	11	46.78	46.10	22	13,664	0.16%
2019/02/27	30	45.41	28	46.01	47.90	2	12,945	0.02%
2019/02/25	3	46.23	2	45.35	45.70	1	9,048	0.01%
2019/02/22	0	0.00	90	47.27	47.20	-90	8,648	-1.04%
2019/02/21	50	46.50	64	47.06	47.65	-14	8,393	-0.17%
2019/02/19	1	45.55	0	0.00	45.20	1	7,864	0.01%
2019/02/18	0	0.00	2	45.45	45.20	-2	7,592	-0.03%
2019/02/13	0.1	45.00	0	0.00	45.00	0.1	7,377	0.00%
2019/02/12	0	0.00	20	45.06	44.70	-20	7,076	-0.28%
2019/02/11	0	0.00	2	43.63	43.80	-2	6,348	-0.03%
2019/01/28	3.1	42.96	0	0.00	43.30	3.1	6,485	0.05%
2019/01/25	0	0.00	7	43.90	43.70	-7	6,421	-0.11%
2019/01/24	34	44.10	34	43.95	43.95	0	6,367	0.00%
2019/01/21	13	43.60	3	43.65	43.75	10	6,802	0.15%
2019/01/17	50	42.80	68	43.19	43.05	-18	6,836	-0.26%
2019/01/16	55	42.59	43	42.25	42.60	12	6,917	0.17%
2019/01/15	112	42.90	116	43.35	43.20	-4	6,867	-0.06%	大買/大賣/
2019/01/14	1	42.65	6	42.61	42.50	-5	6,947	-0.07%
2019/01/11	3	41.65	0	0.00	41.60	3	7,042	0.04%
2019/01/09	0	0.00	1	40.65	40.70	-1	6,758	-0.01%
2018/12/28	0	0.00	4	40.20	40.20	-4	6,414	-0.06%
2018/12/24	4	39.65	0	0.00	39.65	4	6,303	0.06%
2018/12/21	20	40.35	21	40.40	40.40	-1	6,249	-0.02%
2018/12/20	1	40.00	15.6	40.18	40.25	-14.6	6,011	-0.24%
2018/12/19	4	39.85	57	40.01	40.15	-53	5,909	-0.90%
2018/12/18	1	39.80	0	0.00	39.80	1	5,787	0.02%
2018/12/13	1	39.65	0	0.00	39.65	1	5,676	0.02%
2018/12/12	1	39.25	0	0.00	39.25	1	5,660	0.02%
2018/12/11	1	38.90	0	0.00	39.25	1	5,640	0.02%
2018/12/10	3	38.90	0	0.00	38.95	3	5,609	0.05%
2018/12/04	0.1	39.30	0	0.00	39.20	0.1	5,514	0.00%
2018/12/03	0	0.00	1	39.80	39.80	-1	5,553	-0.02%
2018/11/29	0	0.00	3	38.75	38.80	-3	5,433	-0.06%
2018/11/28	3	39.15	0	0.00	39.10	3	5,337	0.06%
2018/11/16	20	38.60	0	0.00	38.55	20	4,834	0.41%
2018/11/09	0	0.00	1	39.60	39.55	-1	4,141	-0.02%
2018/11/08	0	0.00	1	39.75	39.90	-1	4,128	-0.02%
2018/11/07	0	0.00	5	39.90	39.95	-5	4,057	-0.12%
2018/11/06	1	38.65	0	0.00	38.95	1	3,813	0.03%
2018/11/02	0	0.00	5	38.24	38.60	-5	3,639	-0.14%
2018/10/31	0	0.00	3	38.00	38.45	-3	3,506	-0.09%
2018/10/30	0	0.00	1	37.70	38.40	-1	3,406	-0.03%
2018/10/29	1	36.15	13	36.68	37.35	-12	3,056	-0.39%
2018/10/26	6	36.05	0	0.00	36.45	6	2,881	0.21%
2018/10/25	0	0.00	1	36.30	36.20	-1	2,746	-0.04%
2018/10/24	1	36.75	0	0.00	36.80	1	2,647	0.04%
2018/10/22	0	0.00	14	37.82	37.35	-14	2,391	-0.59%
2018/10/19	6	36.37	9	35.64	36.90	-3	2,126	-0.14%