上海商銀 (5876)-華南永昌-內壢券商分點個股進出

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
45.05
漲跌
▼0.15
漲幅
-0.33%
成交量
3,454張
產業
上市金融類股
484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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	45.30	45.05	-5	5,005	-0.10%
2024/04/25	0	0.00	0.1	45.30	45.20	-0.1	5,001	0.00%
2024/04/23	0.1	46.00	0.2	46.00	45.85	-0.1	5,048	0.00%
2024/04/19	1.1	45.01	0.1	45.15	45.00	0.9	5,005	0.02%
2024/04/18	0.1	46.30	0	0.00	46.05	0.1	4,828	0.00%
2024/04/17	0.1	46.10	0	0.00	46.40	0.1	4,808	0.00%
2024/04/12	0.1	47.00	5	47.20	47.50	-4.9	4,759	-0.10%
2024/04/10	0	0.00	0.2	47.42	47.45	-0.2	4,670	0.00%
2024/04/03	0	0.00	3	46.40	45.95	-3	4,637	-0.06%
2024/04/02	0	0.00	3	46.60	46.35	-3	4,661	-0.06%
2024/04/01	0.2	46.70	0	0.00	46.50	0.2	4,731	0.00%
2024/03/29	0	0.00	9	48.20	48.35	-9	4,637	-0.19%
2024/03/28	0	0.00	15	48.10	48.25	-15	4,280	-0.35%
2024/03/27	0	0.00	11	47.39	48.00	-11	4,031	-0.27%
2024/03/26	0	0.00	7	46.99	47.30	-7	3,971	-0.18%
2024/03/25	0.4	47.05	0	0.00	46.90	0.4	3,980	0.01%
2024/03/22	0	0.00	1	47.60	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	16	47.73	47.80	-16	3,893	-0.41%
2024/03/20	0	0.00	1.1	46.44	46.70	-1.1	3,810	-0.03%
2024/03/18	0	46.15	0	0.00	46.30	0	3,617	0.00%
2024/03/14	1	46.05	10.1	46.20	46.20	-9.1	3,455	-0.26%
2024/03/13	0	0.00	3	45.35	45.40	-3	3,384	-0.09%
2024/03/11	0	0.00	5	44.60	44.60	-5	3,369	-0.15%
2024/03/07	0	44.25	0	0.00	44.70	0	3,473	0.00%
2024/03/06	0.1	44.50	0	0.00	44.30	0.1	3,533	0.00%
2024/03/05	0	0.00	10	44.50	44.45	-10	3,730	-0.27%
2024/03/04	0	0.00	5	44.60	44.70	-5	3,840	-0.13%
2024/02/27	0.1	44.70	10.1	44.75	44.70	-10	4,284	-0.23%
2024/02/26	0	0.00	5	44.70	44.85	-5	4,361	-0.11%
2024/02/22	0	0.00	0	44.75	44.95	0	4,516	0.00%
2024/02/20	0	0.00	6	44.89	44.90	-6	4,571	-0.13%
2024/02/16	0.1	44.00	8	43.90	44.20	-7.9	4,721	-0.17%
2024/02/15	0.1	44.40	0	0.00	44.10	0.1	4,721	0.00%
2024/02/01	0	0.00	9	44.89	44.95	-9	4,698	-0.19%
2024/01/31	0	0.00	20.6	44.49	44.30	-20.6	4,674	-0.44%
2024/01/30	0.6	44.66	0	0.00	44.30	0.6	4,700	0.01%
2024/01/29	5.3	44.94	9	44.95	45.00	-3.7	4,739	-0.08%
2024/01/26	0.1	44.60	5.1	44.36	44.70	-5	4,812	-0.10%
2024/01/23	0	0.00	5	44.40	44.25	-5	4,944	-0.10%
2024/01/22	0.2	44.45	0	0.00	44.30	0.2	5,007	0.00%
2024/01/19	5	44.40	10	44.38	44.70	-5	5,061	-0.10%
2024/01/18	0	0.00	0.1	44.45	44.25	-0.1	5,077	0.00%
2024/01/17	0.2	44.15	5	44.05	43.90	-4.8	5,084	-0.09%
2024/01/12	0	0.00	5	45.70	45.35	-5	5,002	-0.10%
2024/01/11	0.1	45.15	5.2	45.74	45.55	-5.1	5,053	-0.10%
2024/01/10	0.3	45.02	15.7	45.54	44.95	-15.4	5,037	-0.31%
2024/01/08	0.1	46.35	0	0.00	46.30	0.1	4,923	0.00%
2024/01/05	0.2	46.50	4	46.45	46.35	-3.8	4,930	-0.08%
2024/01/04	0.1	46.20	1	46.40	46.20	-0.9	4,962	-0.02%
2024/01/03	0.2	46.16	10	45.88	46.00	-9.8	5,048	-0.19%
2024/01/02	0	0.00	15	46.55	46.60	-15	5,052	-0.30%
2023/12/29	0.1	46.80	0	0.00	46.80	0.1	5,093	0.00%
2023/12/28	0.3	46.52	20.2	46.75	46.85	-19.9	5,099	-0.39%
2023/12/27	0	0.00	14.1	46.50	46.45	-14.1	5,039	-0.28%
2023/12/22	0.1	45.30	0	0.00	45.35	0.1	4,954	0.00%
2023/12/20	0	0.00	14	45.14	45.15	-14	4,895	-0.29%
2023/12/19	0.1	45.35	0	0.00	45.40	0.1	4,875	0.00%
2023/12/18	0	0.00	20	45.40	45.80	-20	4,905	-0.41%
2023/12/15	0	0.00	2	45.65	45.55	-2	4,900	-0.04%
2023/12/11	0.1	45.70	0	0.00	45.85	0.1	4,863	0.00%
2023/12/07	0.2	45.78	0	0.00	45.70	0.2	4,865	0.00%
2023/12/06	0	0.00	3	46.45	46.35	-3	4,858	-0.06%
2023/12/01	0	0.00	10	45.90	46.00	-10	4,742	-0.21%
2023/11/30	0.6	45.34	0	0.00	45.10	0.6	4,675	0.01%
2023/11/27	0.5	46.06	3	46.69	45.75	-2.5	4,290	-0.06%
2023/11/22	0.1	45.85	0	0.00	45.70	0.1	3,865	0.00%
2023/11/21	0	0.00	9	46.45	46.30	-9	3,866	-0.23%
2023/11/20	0	0.00	1	45.85	45.95	-1	3,794	-0.03%
2023/11/17	0	0.00	4	45.80	45.80	-4	3,786	-0.11%
2023/11/15	0	0.00	0.2	45.00	45.05	-0.2	3,667	-0.01%
2023/11/07	0	0.00	0.6	44.80	44.90	-0.6	3,722	-0.02%
2023/11/06	0.1	44.60	0	0.00	44.65	0.1	3,685	0.00%
2023/11/03	1	44.40	3.6	44.41	44.60	-2.6	3,628	-0.07%
2023/11/02	0.1	43.85	10.1	44.00	44.00	-10	3,571	-0.28%
2023/11/01	0.1	43.40	0.3	43.65	43.55	-0.2	3,518	-0.01%
2023/10/31	0.1	43.00	0	0.00	42.90	0.1	3,496	0.00%
2023/10/30	1.2	43.22	0.2	43.60	42.70	1	3,504	0.03%
2023/10/27	0	0.00	3.4	43.57	43.95	-3.4	3,444	-0.10%
2023/10/26	0	0.00	6	42.85	42.85	-6	3,433	-0.17%
2023/10/25	0.1	43.15	0	0.00	43.00	0.1	3,408	0.00%
2023/10/24	0	0.00	12	42.60	42.95	-12	3,391	-0.35%
2023/10/23	0.1	43.05	0	0.00	42.65	0.1	3,378	0.00%
2023/10/20	0.1	42.80	0	0.00	43.00	0.1	3,355	0.00%
2023/10/19	0.1	43.25	0	0.00	43.40	0.1	3,321	0.00%
2023/10/18	0	0.00	1	43.80	43.70	-1	3,299	-0.03%
2023/10/16	0	0.00	0	43.95	44.05	0	3,334	0.00%
2023/10/13	0.6	43.74	0	0.00	43.50	0.6	3,381	0.02%
2023/10/12	0.1	44.20	5	44.10	44.40	-4.9	3,372	-0.14%
2023/10/11	0	0.00	10	44.09	44.35	-10	3,358	-0.30%
2023/10/06	0	0.00	40.1	43.18	43.40	-40.1	3,304	-1.21%
2023/10/04	0.1	42.50	0	0.00	42.45	0.1	3,233	0.00%
2023/09/28	2.5	42.99	0.1	43.15	43.25	2.4	3,496	0.07%
2023/09/27	0	0.00	5	42.80	42.85	-5	3,506	-0.14%
2023/09/25	0.1	42.95	0	0.00	42.95	0.1	3,537	0.00%
2023/09/22	0	0.00	5.1	43.00	43.00	-5.1	3,593	-0.14%
2023/09/21	1.2	42.80	0	0.00	42.65	1.2	3,592	0.03%
2023/09/20	0.1	43.40	0	0.00	43.55	0.1	3,540	0.00%
2023/09/18	4	43.30	0	0.00	43.35	4	3,574	0.11%
2023/09/15	6	43.70	0	0.00	43.65	6	3,639	0.16%
2023/09/14	0.2	43.25	5	43.20	43.70	-4.8	3,695	-0.13%
2023/09/13	2	42.60	0	0.00	42.65	2	3,680	0.05%
2023/09/12	0	0.00	5	42.75	42.80	-5	3,828	-0.13%
2023/09/07	0.1	42.60	0	0.00	42.60	0.1	3,885	0.00%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/04	0.1	42.95	0	0.00	43.00	0.1	3,832	0.00%
2023/09/01	0	0.00	2	43.20	43.30	-2	3,882	-0.05%
2023/08/31	1.6	42.59	0	42.75	42.60	1.6	3,892	0.04%
2023/08/22	3	42.42	2	42.35	42.20	1	5,221	0.02%
2023/08/18	0.1	42.40	10	42.30	42.50	-10	5,340	-0.19%
2023/08/17	1	41.95	0	0.00	42.00	1	5,352	0.02%
2023/08/16	2.1	42.45	0	0.00	42.35	2.1	5,309	0.04%
2023/08/15	1	43.05	0	0.00	42.95	1	5,328	0.02%
2023/08/14	0.1	43.75	0	0.00	43.10	0.1	5,348	0.00%
2023/08/11	0.1	43.90	0	0.00	43.75	0.1	5,402	0.00%
2023/08/10	2.3	43.92	0	0.00	43.85	2.3	5,421	0.04%
2023/08/08	0.4	44.30	0	0.00	44.10	0.4	5,448	0.01%
2023/08/07	1	44.20	0	0.00	44.35	1	5,432	0.02%
2023/08/04	0.1	44.20	0	0.00	43.95	0.1	5,476	0.00%
2023/08/02	0.7	44.13	0	0.00	43.85	0.7	5,465	0.01%
2023/07/31	0.6	44.33	5	44.15	44.05	-4.4	5,505	-0.08%
2023/07/28	6	44.19	0	0.00	44.25	6	5,510	0.11%
2023/07/27	1	44.40	2	44.50	44.50	-1	5,589	-0.02%
2023/07/26	0.3	44.30	0	0.00	44.40	0.3	5,657	0.01%
2023/07/24	1	43.60	0.2	43.80	43.50	0.8	5,727	0.01%
2023/07/21	1.2	44.00	0	0.00	43.90	1.2	5,730	0.02%
2023/07/19	1.1	44.46	0	0.00	44.30	1.1	5,683	0.02%
2023/07/18	1.3	44.65	1	44.85	45.05	0.3	5,641	0.01%
2023/07/14	0.1	44.35	1	44.45	44.40	-0.9	5,600	-0.02%
2023/07/10	1	43.85	0	0.00	43.35	1	5,570	0.02%
2023/07/07	2	43.45	0	0.00	43.35	2	5,520	0.04%
2023/07/06	7.3	43.90	0	0.00	43.40	7.3	5,453	0.13%
2023/06/30	0.2	45.65	0	0.00	45.40	0.2	5,212	0.00%
2023/06/20	0.2	46.00	0	0.00	45.70	0.2	5,185	0.00%
2023/06/16	0.2	45.75	0	0.00	45.70	0.2	5,043	0.00%
2023/06/15	0	0.00	56	46.46	46.40	-56	4,907	-1.14%
2023/06/14	0.2	46.35	0	0.00	46.40	0.2	5,088	0.00%
2023/06/08	1	46.40	0	0.00	46.20	1	5,296	0.02%
2023/06/06	0	0.00	0	46.10	46.25	0	5,337	0.00%
2023/06/05	0.1	45.85	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	1.1	45.32	10	45.50	45.40	-8.9	5,328	-0.17%
2023/05/31	5	45.30	0	0.00	45.15	5	5,230	0.10%
2023/05/26	0.3	45.87	0	0.00	45.80	0.3	4,062	0.01%
2023/05/25	0.5	46.20	0	0.00	45.95	0.5	3,994	0.01%
2023/05/22	0	0.00	1	47.25	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	10	47.33	47.30	-10	3,841	-0.26%
2023/05/17	0	0.00	16	47.13	47.00	-16	3,785	-0.42%
2023/05/15	0	0.00	0.2	46.05	46.40	-0.2	3,714	0.00%
2023/05/11	0.2	46.55	0	0.00	46.50	0.2	3,696	0.00%
2023/05/09	0.1	46.20	0	0.00	46.50	0.1	3,644	0.00%
2023/05/05	0	0.00	1	46.10	46.20	-1	3,617	-0.03%
2023/05/03	3	45.40	0	0.00	45.50	3	3,585	0.08%
2023/05/02	1	45.95	0	0.00	46.00	1	3,576	0.03%
2023/04/26	0	0.00	1	47.00	46.80	-1	3,651	-0.03%
2023/04/21	24	46.37	0	0.00	46.35	24	3,652	0.66%
2023/04/19	0	0.00	0.5	46.25	46.20	-0.5	3,727	-0.01%
2023/04/17	1	47.05	0	0.00	47.15	1	3,734	0.03%
2023/04/14	0.2	47.20	6	47.48	47.50	-5.8	3,787	-0.15%
2023/04/13	0.1	46.95	0	0.00	47.05	0.1	3,780	0.00%
2023/03/29	0	0.00	0.1	46.70	46.65	-0.1	4,016	0.00%
2023/03/23	0	0.00	0.2	46.90	47.00	-0.2	4,333	-0.01%
2023/03/22	0	0.00	1.5	46.17	46.30	-1.5	4,334	-0.03%
2023/03/21	0.2	45.75	1	45.40	45.50	-0.8	4,374	-0.02%
2023/03/20	1.1	44.93	0	0.00	45.15	1.1	4,414	0.02%
2023/03/14	0.1	44.60	0	0.00	44.55	0.1	4,320	0.00%
2023/03/13	0.1	45.40	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	2.2	45.95	2.7	46.01	45.85	-0.5	4,257	-0.01%
2023/03/02	0.2	47.22	0	0.00	47.15	0.2	4,687	0.01%
2023/03/01	0.1	47.25	0	0.00	47.45	0.1	4,730	0.00%
2023/02/20	0	0.00	1	47.70	47.80	-1	4,818	-0.02%
2023/02/17	0	47.00	0	0.00	47.15	0	4,885	0.00%
2023/02/16	0	0.00	1	47.20	47.10	-1	4,995	-0.02%
2023/02/14	0.1	47.25	0	0.00	47.30	0.1	5,144	0.00%
2023/02/13	0.4	47.00	0	0.00	47.15	0.4	5,237	0.01%
2023/02/10	0.1	47.05	0	0.00	47.05	0.1	5,250	0.00%
2023/02/08	0	46.85	0	0.00	46.85	0	5,363	0.00%
2023/02/02	0	47.00	0.5	46.81	46.75	-0.5	5,620	-0.01%
2023/01/31	0.3	47.50	0	0.00	46.60	0.3	5,647	0.01%
2023/01/17	0	0.00	1	47.05	47.10	-1	5,554	-0.02%
2023/01/13	0.2	46.30	1	46.35	46.35	-0.8	5,631	-0.01%
2023/01/12	0.1	46.35	0	0.00	46.40	0.1	5,790	0.00%
2023/01/09	0	0.00	1	46.15	46.25	-1	5,910	-0.02%
2023/01/06	1	45.30	1	45.50	45.25	0	5,947	0.00%
2023/01/05	0.1	45.15	2	45.35	45.50	-1.9	6,021	-0.03%
2023/01/04	0	0.00	1	45.00	44.95	-1	6,008	-0.02%
2023/01/03	0.1	43.90	0	0.00	44.25	0.1	6,037	0.00%
2022/12/30	0.1	44.40	0	0.00	44.05	0.1	6,024	0.00%
2022/12/29	0.1	43.85	0.8	43.83	43.90	-0.7	6,044	-0.01%
2022/12/28	0.2	44.40	0	0.00	44.15	0.2	6,016	0.00%
2022/12/27	0.2	44.25	0	0.00	44.25	0.2	6,015	0.00%
2022/12/26	0.1	44.25	1	44.00	44.05	-0.9	6,042	-0.02%
2022/12/23	0.3	44.20	1	44.10	44.25	-0.7	6,076	-0.01%
2022/12/22	2.7	44.25	3	44.28	44.45	-0.3	6,119	0.00%
2022/12/21	3	43.62	5.4	43.66	43.75	-2.4	6,124	-0.04%
2022/12/20	9.1	44.82	4.5	44.69	44.50	4.5	6,004	0.08%
2022/12/15	1	48.10	1	48.10	48.00	0	5,816	0.00%
2022/12/14	1	47.80	12	48.16	48.20	-11	5,840	-0.19%
2022/12/13	1	47.30	1	47.30	47.10	0	5,819	0.00%
2022/12/12	0.1	47.65	9	47.50	47.60	-8.9	5,774	-0.15%
2022/12/09	2	47.75	11	47.85	47.80	-9	5,835	-0.15%
2022/12/08	1	48.10	9	48.13	48.05	-8	5,842	-0.14%
2022/12/07	0	0.00	9	47.94	47.90	-9	5,824	-0.15%
2022/12/05	1	47.35	3	47.27	47.05	-2	5,756	-0.03%
2022/12/02	2	48.30	2	48.22	48.20	0	5,675	0.00%
2022/12/01	1	49.15	2	48.78	48.95	-1	5,692	-0.02%
2022/11/30	1	48.05	11	47.84	50.80	-10	5,631	-0.18%
2022/11/29	1	47.25	2	47.13	47.80	-1	5,482	-0.02%
2022/11/28	0	0.00	1	46.50	46.40	-1	5,412	-0.02%
2022/11/25	1.2	46.27	1	46.45	46.50	0.2	5,397	0.00%
2022/11/23	0.1	45.15	2	45.80	45.80	-1.9	5,521	-0.03%
2022/11/21	0	0.00	1	44.90	45.10	-1	5,451	-0.02%
2022/11/09	0	0.00	0.6	45.21	45.30	-0.6	5,191	-0.01%
2022/11/08	0	0.00	2	44.98	45.30	-2	5,139	-0.04%
2022/10/28	0.6	45.65	0	0.00	45.55	0.6	4,780	0.01%
2022/10/13	0	0.00	0	48.20	48.05	0	4,207	0.00%
2022/10/12	0	0.00	0	47.90	48.05	0	4,134	0.00%
2022/10/11	0	0.00	0.1	48.10	47.75	-0.1	4,126	0.00%
2022/10/04	0.1	48.85	0	0.00	48.70	0.1	4,175	0.00%
2022/09/22	0	0.00	0.3	48.37	48.60	-0.3	4,298	-0.01%
2022/09/21	0	0.00	0.2	48.70	48.75	-0.2	4,291	0.00%
2022/09/19	0.1	48.95	0.6	48.95	48.75	-0.5	4,335	-0.01%
2022/09/14	0	0.00	0.5	48.85	48.55	-0.5	4,391	-0.01%
2022/09/13	0.6	49.80	0	0.00	49.60	0.6	4,417	0.01%
2022/09/12	0.2	49.30	0	0.00	49.55	0.2	4,472	0.00%
2022/09/08	0.1	48.90	0	0.00	49.25	0.1	4,519	0.00%
2022/09/07	0	0.00	2.6	48.63	48.55	-2.6	4,555	-0.06%
2022/09/06	3	49.36	0	0.00	49.55	3	4,591	0.06%
2022/09/05	0.6	48.90	0	0.00	49.00	0.6	4,604	0.01%
2022/09/02	0.1	48.85	0	0.00	48.65	0.1	4,689	0.00%
2022/09/01	0.1	48.90	0.2	48.80	48.65	-0.1	4,709	0.00%
2022/08/31	0.2	49.75	0	0.00	49.80	0.2	4,669	0.00%
2022/08/30	0.1	49.20	0.2	49.30	49.45	-0.1	4,508	0.00%
2022/08/29	0	0.00	2.9	49.60	49.60	-2.9	4,565	-0.06%
2022/08/26	0.4	50.67	0	0.00	50.40	0.4	4,612	0.01%
2022/08/25	0.6	50.58	0	0.00	50.60	0.6	4,707	0.01%
2022/08/24	0.1	50.60	0	0.00	50.60	0.1	4,835	0.00%
2022/08/23	0.3	50.90	0	0.00	50.60	0.3	5,118	0.01%
2022/08/22	0.2	51.10	1	51.35	51.30	-0.8	5,292	-0.02%
2022/08/19	0.1	50.20	0	0.00	51.00	0.1	5,456	0.00%
2022/08/18	0.3	51.25	0	0.00	50.60	0.3	5,492	0.00%
2022/08/17	0	0.00	6	52.40	52.70	-6	5,609	-0.11%
2022/08/16	0.2	51.60	5	51.80	51.90	-4.8	5,638	-0.09%
2022/08/15	0.1	52.00	4	52.10	52.00	-3.9	5,750	-0.07%
2022/08/12	0.2	52.36	0	0.00	52.70	0.2	5,799	0.00%
2022/08/11	0.1	52.67	0	0.00	53.00	0.1	5,837	0.00%
2022/08/08	0.5	51.30	0	0.00	51.60	0.5	5,858	0.01%
2022/08/05	0.1	50.70	0	0.00	51.10	0.1	5,863	0.00%
2022/08/03	0.2	49.81	0	0.00	50.10	0.2	5,867	0.00%
2022/07/29	0.6	49.89	0	0.00	50.10	0.6	5,896	0.01%
2022/07/28	0.1	49.65	0	0.00	49.95	0.1	5,884	0.00%
2022/07/27	0.1	49.55	0	0.00	49.90	0.1	5,873	0.00%
2022/07/26	0.1	49.70	0	0.00	49.80	0.1	5,840	0.00%
2022/07/25	0.2	49.10	0	0.00	49.30	0.2	5,842	0.00%
2022/07/22	0.1	48.95	0	0.00	48.90	0.1	5,900	0.00%
2022/07/21	0.1	47.80	0	0.00	48.55	0.1	5,914	0.00%
2022/07/19	0.1	48.30	0	0.00	48.05	0.1	5,911	0.00%
2022/07/18	0.1	47.60	0.8	47.80	48.00	-0.7	5,918	-0.01%
2022/07/15	0.1	47.54	0	0.00	47.45	0.1	5,905	0.00%
2022/07/12	0.1	48.50	0	0.00	48.80	0.1	5,845	0.00%
2022/07/08	0.1	49.75	0	0.00	49.80	0.1	5,820	0.00%
2022/07/07	0.1	49.25	3	49.70	49.70	-2.9	5,819	-0.05%
2022/07/06	2	51.10	0	0.00	51.10	2	5,763	0.03%
2022/07/05	0.1	52.10	0	0.00	52.50	0.1	5,743	0.00%
2022/07/01	0	0.00	0.5	51.80	52.00	-0.5	5,695	-0.01%
2022/06/30	0.1	52.83	45	53.10	53.10	-44.9	5,711	-0.79%
2022/06/29	0	0.00	5	54.66	54.50	-5	5,651	-0.09%
2022/06/27	0	0.00	4	54.60	54.30	-4	5,655	-0.07%
2022/06/24	0.2	53.84	0	0.00	53.90	0.2	5,613	0.00%
2022/06/23	0	0.00	11	53.98	54.00	-11	5,552	-0.20%
2022/06/22	0.1	52.80	9	53.20	52.90	-8.9	5,471	-0.16%
2022/06/21	0.1	52.18	9	53.00	53.10	-8.9	5,509	-0.16%
2022/06/20	0.1	52.00	0	0.00	51.80	0.1	5,533	0.00%
2022/06/17	0.2	51.60	0	0.00	52.20	0.2	5,488	0.00%
2022/06/16	0	0.00	5	53.00	52.50	-5	5,422	-0.09%
2022/06/15	0	0.00	1	52.50	52.30	-1	5,447	-0.02%
2022/06/14	1	50.80	0	0.00	51.40	1	5,455	0.02%
2022/06/13	0	0.00	0.4	50.50	50.70	-0.4	5,434	-0.01%
2022/06/10	0	0.00	1	52.00	52.10	-1	5,306	-0.02%
2022/06/07	0	0.00	7	52.81	52.60	-7	5,235	-0.13%
2022/06/06	0	0.00	9	52.27	52.50	-9	5,137	-0.18%
2022/06/02	0	0.00	7	52.06	51.90	-7	5,096	-0.14%
2022/06/01	0	0.00	9	51.78	51.70	-9	5,073	-0.18%
2022/05/30	0	0.00	7	51.73	50.70	-7	4,642	-0.15%
2022/05/27	0	0.00	7	50.56	50.90	-7	4,473	-0.16%
2022/05/26	0	0.00	2	50.20	50.10	-2	4,352	-0.05%
2022/05/25	0	0.00	11	50.44	49.30	-11	4,375	-0.25%
2022/05/19	0.1	46.45	0	0.00	46.50	0.1	3,878	0.00%
2022/05/18	0.3	46.65	0	0.00	47.30	0.3	3,844	0.01%
2022/05/17	0	46.45	0	0.00	46.40	0	3,852	0.00%
2022/05/09	1	47.00	0	0.00	47.00	1	3,835	0.03%
2022/05/03	0	0.00	5	48.75	48.60	-5	4,096	-0.12%
2022/04/27	2	48.30	0	0.00	48.15	2	4,143	0.05%
2022/04/25	0	0.00	0.7	48.15	48.55	-0.7	4,170	-0.02%
2022/04/14	0	0.00	0.8	49.70	49.75	-0.8	4,786	-0.02%
2022/04/11	0.1	50.40	0	0.00	50.50	0.1	4,731	0.00%
2022/04/08	1	49.60	1	49.95	50.10	0	4,670	0.00%
2022/04/07	2.3	50.15	2	49.05	49.05	0.3	4,671	0.01%
2022/04/01	1.1	49.07	0	0.00	49.95	1.1	4,553	0.02%
2022/03/30	0	0.00	3	50.10	50.30	-3	4,454	-0.07%
2022/03/29	0	0.00	2	49.90	49.90	-2	4,385	-0.05%
2022/03/21	0	0.00	2	49.00	48.80	-2	4,216	-0.05%
2022/03/18	0.6	48.32	4	48.51	48.80	-3.4	4,216	-0.08%
2022/03/16	0.3	46.35	0	0.00	46.80	0.3	4,049	0.01%
2022/03/10	0	0.00	1	46.70	46.80	-1	4,069	-0.02%
2022/03/09	0	0.00	1	45.40	45.20	-1	4,022	-0.02%
2022/03/03	0	0.00	1	47.20	47.50	-1	4,085	-0.02%
2022/02/24	0	0.00	0.4	46.30	46.25	-0.4	3,985	-0.01%
2022/02/22	2	46.85	0	0.00	47.15	2	3,970	0.05%
2022/02/17	0	0.00	1	49.00	48.75	-1	4,037	-0.02%
2022/02/16	3	48.65	0	0.00	48.10	3	4,019	0.07%
2022/02/14	0	48.80	0	0.00	49.15	0	4,008	0.00%
2022/02/09	0.1	49.00	0.4	48.80	48.90	-0.4	3,930	-0.01%
2022/01/26	0.3	47.80	0	0.00	46.25	0.3	3,723	0.01%
2022/01/25	0	0.00	0.4	46.55	47.15	-0.4	3,575	-0.01%
2022/01/24	0.3	47.55	0.9	47.00	47.65	-0.6	3,491	-0.02%
2022/01/21	0	0.00	1.9	47.71	47.55	-1.9	3,501	-0.05%
2022/01/20	0.3	48.55	0	0.00	48.45	0.3	3,446	0.01%
2022/01/19	1.1	48.51	0	0.00	48.50	1.1	3,410	0.03%
2022/01/14	0.5	49.08	0	0.00	48.60	0.5	3,305	0.02%
2022/01/07	0.5	48.10	5	47.94	48.20	-4.5	2,692	-0.17%
2022/01/04	0	0.00	5	47.45	47.50	-5	2,641	-0.19%
2021/12/23	0	0.00	5	47.45	47.40	-5	2,755	-0.18%
2021/12/17	0	0.00	5	47.20	47.35	-5	2,811	-0.18%
2021/12/16	0	0.00	1.1	46.91	47.00	-1.1	2,800	-0.04%
2021/12/09	0.2	47.55	0	0.00	47.70	0.2	3,015	0.01%
2021/12/08	0	0.00	6	47.68	47.80	-6	2,999	-0.20%
2021/12/06	0.1	46.90	0	0.00	46.80	0.1	2,988	0.00%
2021/12/03	0.1	46.90	0	0.00	46.95	0.1	3,007	0.00%
2021/12/02	0.2	46.80	5	46.65	47.00	-4.8	3,029	-0.16%
2021/11/30	0	0.00	5	46.35	46.35	-5	3,065	-0.16%
2021/11/29	0	0.00	5	45.85	45.75	-5	2,943	-0.17%
2021/11/25	0	0.00	5	47.10	47.20	-5	3,015	-0.17%
2021/11/24	0	0.00	6	47.37	47.55	-6	3,150	-0.19%
2021/11/23	0	0.00	5	46.50	46.95	-5	3,347	-0.15%
2021/11/22	0	0.00	5	46.90	47.00	-5	3,390	-0.15%
2021/11/04	0	0.00	5	44.20	44.15	-5	3,384	-0.15%
2021/10/29	0	0.00	0.9	43.96	44.00	-0.9	3,463	-0.03%
2021/10/28	0	0.00	0.1	44.40	44.40	-0.1	3,439	0.00%
2021/10/27	0	0.00	0.3	44.80	44.90	-0.3	3,475	-0.01%
2021/10/22	0.1	44.65	0	0.00	44.40	0.1	3,636	0.00%
2021/10/19	0.4	44.50	0	0.00	44.55	0.4	3,676	0.01%
2021/10/18	0.5	44.15	0	0.00	44.45	0.5	3,694	0.01%
2021/10/14	0.1	43.66	0	0.00	43.70	0.1	3,714	0.00%
2021/10/12	0.1	43.55	0	0.00	43.80	0.1	3,783	0.00%
2021/10/08	0.1	43.80	0	0.00	43.50	0.1	3,732	0.00%
2021/10/01	0	0.00	0.9	43.20	43.30	-0.9	3,798	-0.02%
2021/09/29	0.1	43.75	0	0.00	44.05	0.1	3,719	0.00%
2021/09/28	0.2	44.15	0	0.00	44.45	0.2	3,690	0.01%
2021/09/17	0.4	45.95	1	46.10	45.35	-0.7	3,597	-0.02%
2021/09/15	0	0.00	0.5	45.25	45.75	-0.5	3,481	-0.01%
2021/09/10	0.3	45.75	0	0.00	45.75	0.3	3,529	0.01%
2021/09/08	0.1	45.10	0	0.00	45.60	0.1	3,560	0.00%
2021/09/06	0.1	44.85	0	0.00	45.05	0.1	3,537	0.00%
2021/09/02	0	0.00	0.3	43.90	43.75	-0.3	3,482	-0.01%
2021/08/31	0.4	44.03	0	0.00	45.00	0.4	3,425	0.01%
2021/08/30	0.1	43.15	0	0.00	44.30	0.1	3,336	0.00%
2021/08/27	1	43.85	1	43.75	43.90	0	3,196	0.00%
2021/08/25	0.1	41.20	0	0.00	41.25	0.1	2,934	0.00%
2021/08/20	0	0.00	0.1	40.50	40.25	-0.1	3,041	0.00%
2021/08/18	0.1	41.30	0	0.00	41.40	0.1	3,614	0.00%
2021/08/13	0	0.00	0.3	41.30	41.40	-0.3	3,792	-0.01%
2021/08/11	0.1	41.65	0	0.00	41.70	0.1	3,897	0.00%
2021/08/09	0.1	41.70	0	0.00	42.05	0.1	4,066	0.00%
2021/08/04	0.1	42.20	0	0.00	42.05	0.1	4,410	0.00%
2021/07/29	0	0.00	0.1	41.80	41.85	-0.1	4,574	0.00%
2021/07/26	0	0.00	1	45.00	45.00	-1	4,526	-0.02%
2021/07/21	0	0.00	0.2	44.50	44.75	-0.2	4,629	0.00%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/07	0	0.00	1	44.70	45.00	-1	5,659	-0.02%
2021/05/31	0	0.00	1	45.35	45.40	-1	6,012	-0.02%
2021/05/28	0	0.00	1	45.25	45.25	-1	6,048	-0.02%
2021/05/25	0	0.00	2	45.13	45.20	-2	5,631	-0.04%
2021/05/24	0	0.00	1	44.25	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	7	44.43	44.35	-7	5,571	-0.13%
2021/05/17	0	0.00	3.9	41.86	41.30	-3.9	5,458	-0.07%
2021/05/14	0	0.00	5	42.94	42.65	-5	5,399	-0.09%
2021/05/13	0.3	41.60	5	41.39	41.20	-4.7	5,342	-0.09%
2021/05/11	5.1	44.04	5	43.90	43.40	0.1	5,080	0.00%
2021/05/10	0	0.00	13	44.56	44.50	-13	5,059	-0.26%
2021/05/07	0.9	44.00	0	0.00	44.05	0.9	5,133	0.02%
2021/05/06	0	0.00	1.6	43.72	43.90	-1.6	5,165	-0.03%
2021/05/04	0	0.00	4	42.68	42.45	-4	5,168	-0.08%
2021/05/03	1	43.00	0	0.00	42.80	1	5,148	0.02%
2021/04/27	0	0.00	1.3	43.27	43.50	-1.3	5,269	-0.02%
2021/04/26	0	0.00	3.7	43.23	43.30	-3.7	5,269	-0.07%
2021/04/23	2	42.65	1	43.00	43.00	1	5,228	0.02%
2021/04/20	0	0.00	1	43.10	43.00	-1	5,189	-0.02%
2021/04/19	0.6	42.78	0	0.00	43.00	0.6	5,194	0.01%
2021/04/16	0.7	42.27	3	42.42	42.45	-2.3	5,165	-0.04%
2021/04/14	0	0.00	5	42.31	42.40	-5	5,288	-0.09%
2021/04/12	0	0.00	0	41.75	41.90	0	5,238	0.00%
2021/04/07	0	0.00	2	41.60	41.60	-2	5,366	-0.04%
2021/04/06	0	0.00	0.9	41.45	41.20	-0.9	5,352	-0.02%
2021/03/31	0	0.00	5	41.85	41.95	-5	5,250	-0.10%
2021/03/29	2	41.30	0	0.00	41.40	2	5,142	0.04%
2021/03/26	0.8	41.44	5	41.50	41.40	-4.2	5,104	-0.08%
2021/03/25	0	0.00	3	40.97	41.15	-3	5,066	-0.06%
2021/03/23	2	40.50	0	0.00	40.40	2	5,091	0.04%
2021/03/22	0	0.00	7	40.70	40.50	-7	5,113	-0.14%
2021/03/18	0	0.00	2.3	41.49	40.80	-2.3	5,025	-0.05%
2021/03/17	0.3	41.15	1	41.15	41.05	-0.7	5,060	-0.01%
2021/03/16	0	0.00	12	41.57	41.35	-12	5,070	-0.24%
2021/03/15	0	0.00	4	41.36	41.25	-4	5,112	-0.08%
2021/03/11	0.3	41.20	5	41.30	40.65	-4.7	5,153	-0.09%
2021/03/10	7	40.60	0	0.00	40.70	7	5,100	0.14%
2021/03/09	0	0.00	2	40.38	40.45	-2	5,044	-0.04%
2021/03/04	1	39.15	0	0.00	39.65	1	5,061	0.02%
2021/03/02	0	0.00	2	39.70	39.35	-2	4,947	-0.04%
2021/02/26	1	39.60	0	0.00	39.90	1	4,912	0.02%
2021/02/25	0	0.00	4	40.50	40.80	-4	4,739	-0.08%
2021/02/23	1	39.65	1	39.90	39.85	0	4,696	0.00%
2021/02/22	0	0.00	1	39.40	39.25	-1	4,691	-0.02%
2021/02/17	1	38.80	3.5	39.52	39.70	-2.5	4,769	-0.05%
2021/02/05	0.1	38.90	0	0.00	38.75	0.1	4,674	0.00%
2021/02/04	0.2	38.85	0	0.00	38.70	0.2	4,665	0.00%
2021/02/02	0	0.00	5	38.50	38.55	-5	4,790	-0.10%
2021/02/01	7	38.26	0	38.60	38.20	7	4,825	0.14%
2021/01/29	0	0.00	0.5	38.40	37.40	-0.5	4,785	-0.01%
2021/01/28	3.5	38.46	1	38.62	38.25	2.5	4,680	0.05%
2021/01/27	2	38.73	0	0.00	38.60	2	4,609	0.04%
2021/01/26	2	38.73	0	0.00	38.60	2	4,602	0.04%
2021/01/25	2	39.00	0	0.00	38.90	2	4,572	0.04%
2021/01/19	1	41.10	0	0.00	41.10	1	4,362	0.02%
2021/01/18	0	0.00	1.2	41.53	41.20	-1.2	4,329	-0.03%
2021/01/15	0	0.00	0.1	41.75	41.75	-0.1	4,295	0.00%
2021/01/14	0.1	41.90	1	42.20	42.20	-0.9	4,380	-0.02%
2021/01/12	0	0.00	1	42.00	42.00	-1	4,377	-0.02%
2021/01/11	0	0.00	1	42.45	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	3	42.30	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	1	41.50	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	18	41.24	41.00	-18	4,254	-0.42%
2021/01/04	1	41.40	0	0.00	41.35	1	4,215	0.02%
2020/12/30	0.1	40.08	2	40.75	41.05	-1.9	4,085	-0.05%
2020/12/29	0	0.00	1	40.05	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/21	0	0.00	1	40.00	40.15	-1	4,328	-0.02%
2020/12/18	1	39.85	0	0.00	40.20	1	4,376	0.02%
2020/12/16	0	0.00	10	40.19	40.25	-10	4,380	-0.23%
2020/12/14	0	0.00	2	40.05	39.95	-2	4,362	-0.05%
2020/12/11	0	0.00	27	39.78	40.00	-27	4,364	-0.62%
2020/12/10	1	39.10	0	0.00	39.05	1	4,261	0.02%
2020/12/09	1	38.40	1	38.70	39.15	0	4,238	0.00%
2020/12/08	1	39.05	20	39.15	38.95	-19	4,158	-0.46%
2020/12/04	0	0.00	1	40.25	40.20	-1	4,095	-0.02%
2020/11/27	1	39.90	0	0.00	39.90	1	3,938	0.03%
2020/11/23	0	0.00	2	40.45	40.60	-2	4,042	-0.05%
2020/11/17	1	40.30	0	0.00	40.60	1	4,144	0.02%
2020/11/16	0	0.00	2	40.43	40.50	-2	4,208	-0.05%
2020/11/11	0	0.00	1	40.00	40.20	-1	4,196	-0.02%
2020/11/10	0	0.00	1	39.40	39.55	-1	4,093	-0.02%
2020/11/05	0	0.00	2	38.55	38.60	-2	4,000	-0.05%
2020/11/04	0	0.00	18	38.24	38.20	-18	4,007	-0.45%
2020/11/03	0.5	38.35	2	38.25	38.35	-1.5	4,027	-0.04%
2020/11/02	0	0.00	7	37.70	37.95	-7	4,040	-0.17%
2020/10/30	0	0.00	16	37.22	37.05	-16	4,024	-0.40%
2020/10/26	0	0.00	13	38.20	38.30	-13	4,014	-0.32%
2020/10/22	0	0.00	22	38.42	38.50	-22	4,100	-0.54%
2020/10/21	0	0.00	1	38.25	38.05	-1	4,055	-0.02%
2020/10/19	0	0.00	5	38.35	38.20	-5	4,045	-0.12%
2020/10/15	2	38.20	0	0.00	38.05	2	4,022	0.05%
2020/10/14	1	38.40	0	0.00	38.55	1	3,997	0.03%
2020/10/06	1	39.20	0	0.00	39.30	1	4,228	0.02%
2020/10/05	0	0.00	1	39.35	38.85	-1	4,239	-0.02%
2020/09/25	0	0.00	1	38.00	38.40	-1	4,276	-0.02%
2020/09/24	2	37.45	0	0.00	37.35	2	4,235	0.05%
2020/09/09	0	0.00	1	40.40	40.55	-1	4,314	-0.02%
2020/09/08	1	40.75	0	0.00	40.80	1	4,341	0.02%
2020/09/04	6	41.12	0	0.00	41.50	6	4,374	0.14%
2020/09/02	2	41.20	0	0.00	41.50	2	4,416	0.05%
2020/08/26	0	0.00	3	42.00	42.15	-3	4,615	-0.06%
2020/08/18	0	0.00	45	43.35	43.40	-45	4,748	-0.95%
2020/08/17	0	0.00	2	44.15	44.35	-2	4,774	-0.04%
2020/08/13	0	0.00	5	43.73	43.85	-5	4,787	-0.10%
2020/08/12	5	43.10	0	0.00	43.40	5	4,815	0.10%
2020/08/07	40	43.00	0	0.00	42.90	40	4,813	0.83%
2020/08/06	0	0.00	2	42.85	43.00	-2	4,802	-0.04%
2020/08/03	1	41.65	0	0.00	41.45	1	4,872	0.02%
2020/07/28	1	42.60	0	0.00	42.55	1	4,915	0.02%
2020/07/27	2	42.55	0	0.00	42.50	2	4,935	0.04%
2020/07/24	1	43.70	0	0.00	43.55	1	4,958	0.02%
2020/07/17	1	44.95	0	0.00	44.75	1	5,087	0.02%
2020/07/16	1	44.85	0	0.00	44.80	1	5,154	0.02%
2020/07/14	0	0.00	0.4	47.45	47.45	-0.4	5,051	-0.01%
2020/07/09	0	0.00	10	48.30	48.20	-10	5,125	-0.20%
2020/07/08	0	0.00	5	47.55	48.00	-5	5,105	-0.10%
2020/07/06	0	0.00	4	47.53	47.45	-4	5,132	-0.08%
2020/07/03	0	0.00	2	46.95	47.00	-2	5,150	-0.04%
2020/07/02	0	0.00	4	46.75	46.80	-4	5,184	-0.08%
2020/06/24	2	45.05	0.2	45.35	45.10	1.8	5,375	0.03%
2020/06/23	1	45.15	1	45.45	45.20	0	5,452	0.00%
2020/06/22	2	45.00	0	0.00	45.15	2	5,502	0.04%
2020/06/19	4	45.11	8	45.21	45.20	-4	5,620	-0.07%
2020/06/18	4	44.76	0	0.00	45.10	4	5,688	0.07%
2020/06/16	1	45.20	7	45.57	45.15	-6	5,842	-0.10%
2020/06/15	1	43.90	0	0.00	44.05	1	6,057	0.02%
2020/06/12	1	44.60	4	44.58	44.50	-3	6,159	-0.05%
2020/06/10	5	46.54	0	0.00	46.75	5	6,467	0.08%
2020/06/09	0	0.00	5	46.10	46.10	-5	6,656	-0.08%
2020/06/04	0	0.00	5	45.40	45.10	-5	6,977	-0.07%
2020/06/03	0	0.00	3	44.50	44.75	-3	7,157	-0.04%
2020/06/02	0	0.00	6	43.56	43.40	-6	7,199	-0.08%
2020/06/01	0	0.00	13	43.23	43.50	-13	7,206	-0.18%
2020/05/28	11	42.32	1	42.10	42.20	10	7,047	0.14%
2020/05/27	1	42.90	0	0.00	42.50	1	7,052	0.01%
2020/05/25	3	41.60	0	0.00	41.75	3	7,038	0.04%
2020/05/21	0	0.00	5	43.50	43.40	-5	6,988	-0.07%
2020/05/20	0	0.00	3	43.50	43.40	-3	7,017	-0.04%
2020/05/19	0	0.00	2	43.08	43.35	-2	7,027	-0.03%
2020/05/18	0	0.00	1	42.20	42.25	-1	7,034	-0.01%
2020/05/14	6	42.64	0	0.00	42.55	6	7,001	0.09%
2020/05/12	3	43.20	0	0.00	43.45	3	6,996	0.04%
2020/05/11	2	44.30	4	44.34	44.05	-2	6,939	-0.03%
2020/05/08	0	0.00	1	43.70	43.60	-1	6,918	-0.01%
2020/05/04	6	42.23	0	0.00	42.40	6	6,921	0.09%
2020/04/30	1	44.40	0	0.00	44.15	1	6,891	0.01%
2020/04/29	0	0.00	3	43.80	43.70	-3	6,907	-0.04%
2020/04/21	3	41.00	0	0.00	40.95	3	7,139	0.04%
2020/04/20	1	42.65	0	0.00	42.50	1	7,137	0.01%
2020/04/16	2	42.50	1	42.35	42.35	1	7,079	0.01%
2020/04/15	4	43.08	1	43.60	43.20	3	7,024	0.04%
2020/04/14	0	0.00	1	41.95	41.95	-1	6,942	-0.01%
2020/04/09	1	40.35	10	40.50	40.35	-9	6,840	-0.13%
2020/04/08	0	0.00	2	40.30	40.40	-2	6,811	-0.03%
2020/04/06	2	38.35	0	0.00	38.65	2	6,706	0.03%
2020/04/01	5	38.60	0	0.00	38.50	5	6,628	0.08%
2020/03/31	6	39.36	0	0.00	39.35	6	6,542	0.09%
2020/03/27	0	0.00	1	40.20	40.00	-1	6,355	-0.02%
2020/03/25	1	40.40	0	0.00	40.60	1	6,339	0.02%
2020/03/24	0	0.00	3	38.95	38.70	-3	6,220	-0.05%
2020/03/20	1	36.75	0	0.00	37.45	1	6,058	0.02%
2020/03/19	3	35.83	24	36.49	35.00	-21	5,875	-0.36%
2020/03/18	3	38.53	0	0.00	38.00	3	5,671	0.05%
2020/03/17	0	0.00	101	37.11	38.25	-101	5,582	-1.81%	大賣/鉅額交易
2020/03/16	1	41.45	0	0.00	39.60	1	5,376	0.02%
2020/03/13	6	40.33	0	0.00	42.20	6	5,213	0.12%
2020/03/12	2	45.30	0	0.00	44.30	2	4,979	0.04%
2020/03/10	0	0.00	5	45.86	47.40	-5	4,691	-0.11%
2020/03/09	4	46.41	3	46.40	46.10	1	4,548	0.02%
2020/03/06	1	49.60	0	0.00	49.60	1	4,262	0.02%
2020/03/05	0	0.00	10	51.00	51.00	-10	4,155	-0.24%
2020/03/04	0	50.40	0	0.00	50.40	0	4,292	0.00%
2020/03/03	2	49.90	0	0.00	50.00	2	4,275	0.05%
2020/03/02	2	49.48	0	0.00	49.40	2	4,249	0.05%
2020/02/27	2	50.40	0	0.00	50.30	2	4,411	0.05%
2020/02/26	0	0.00	1	50.50	50.70	-1	4,339	-0.02%
2020/02/25	1	50.70	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	50.90	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0	0.00	12	52.33	52.00	-12	4,260	-0.28%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/17	0.2	51.40	0	0.00	51.40	0.2	4,238	0.01%
2020/02/03	0	0.00	1.6	49.90	49.60	-1.6	4,482	-0.04%
2020/01/31	1	50.10	0	0.00	50.00	1	4,445	0.02%
2020/01/30	7	50.56	1	51.10	50.10	6	4,312	0.14%
2020/01/20	0	0.00	11	53.10	53.10	-11	4,140	-0.27%
2020/01/15	0	0.00	1	52.50	52.50	-1	4,188	-0.02%
2020/01/14	0	0.00	10	52.50	52.70	-10	4,215	-0.24%
2020/01/10	1	50.90	0	0.00	51.00	1	4,427	0.02%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2020/01/03	0	0.00	5	52.00	52.30	-5	4,623	-0.11%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/31	0	0.00	10	52.10	52.00	-10	4,671	-0.21%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	3	52.23	52.50	-3	5,206	-0.06%
2019/12/19	0	0.00	3	51.33	51.60	-3	5,107	-0.06%
2019/12/18	0	0.00	0.9	51.40	51.40	-0.9	5,163	-0.02%
2019/12/13	2	51.35	2	51.25	50.90	0	7,225	0.00%
2019/12/12	0	0.00	1	50.80	50.60	-1	7,321	-0.01%
2019/12/11	0	0.00	0.2	50.20	50.00	-0.2	7,606	0.00%
2019/12/09	0.2	50.40	1	50.30	50.30	-0.8	7,917	-0.01%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/03	2	49.38	10	49.35	49.60	-8	8,824	-0.09%
2019/12/02	0	0.00	1	49.50	49.55	-1	8,996	-0.01%
2019/11/29	4	50.13	0	0.00	49.90	4	8,988	0.04%
2019/11/25	0	0.00	1	51.90	51.40	-1	8,950	-0.01%
2019/11/15	0.1	51.70	0	0.00	51.70	0.1	9,970	0.00%
2019/11/14	4.2	50.95	0	0.00	51.50	4.2	10,009	0.04%
2019/11/13	2	51.75	2	51.90	51.60	0	10,077	0.00%
2019/11/12	0.1	52.90	0	0.00	52.90	0.1	10,066	0.00%
2019/11/06	1	53.70	2	53.30	53.90	-1	10,213	-0.01%
2019/11/05	2	53.20	5	53.10	53.50	-3	10,193	-0.03%
2019/11/01	2	51.80	0	0.00	52.10	2	10,285	0.02%
2019/10/31	0	0.00	6	52.30	52.50	-6	10,413	-0.06%
2019/10/30	2	52.10	0	0.00	52.50	2	10,440	0.02%
2019/10/29	0	0.00	1	51.90	51.80	-1	10,581	-0.01%
2019/10/28	0.1	52.00	0	0.00	51.90	0.1	10,597	0.00%
2019/10/24	0	0.00	2	52.40	52.20	-2	10,693	-0.02%
2019/10/22	0	0.00	1	51.40	51.50	-1	10,847	-0.01%
2019/10/21	0	0.00	1	51.20	51.20	-1	10,832	-0.01%
2019/10/18	7	51.01	12.2	51.06	51.00	-5.2	10,784	-0.05%
2019/10/16	1	52.00	1	52.20	52.10	0	10,450	0.00%
2019/10/15	1.1	51.34	1	51.80	51.90	0.1	10,440	0.00%
2019/10/14	0	0.00	5	51.72	51.90	-5	10,441	-0.05%
2019/10/09	2	50.25	0	0.00	50.20	2	10,390	0.02%
2019/10/08	0	0.00	6	51.30	50.80	-6	10,333	-0.06%
2019/10/07	15	51.02	0	0.00	51.00	15	10,302	0.15%
2019/10/04	0	51.80	0	0.00	51.60	0	10,342	0.00%
2019/10/03	0	51.50	0	0.00	51.30	0	10,339	0.00%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/09/27	0	0.00	1	52.60	52.10	-1	10,367	-0.01%
2019/09/26	1	52.00	4	52.00	52.10	-3	10,338	-0.03%
2019/09/25	3.1	52.97	3	52.80	52.70	0.1	10,214	0.00%
2019/09/24	1	54.20	0	0.00	54.00	1	10,140	0.01%
2019/09/23	0	0.00	1	54.70	54.80	-1	10,153	-0.01%
2019/09/20	0	0.00	12	55.70	55.70	-12	10,165	-0.12%
2019/09/19	0	0.00	9	55.10	55.10	-9	8,339	-0.11%
2019/09/18	0	0.00	1	55.00	54.90	-1	8,170	-0.01%
2019/09/17	1	54.80	0	0.00	54.70	1	8,011	0.01%
2019/09/16	0	0.00	20	55.48	56.00	-20	7,890	-0.25%
2019/09/12	0	0.00	16	54.92	54.60	-16	7,586	-0.21%
2019/09/11	1	54.60	10	54.81	54.80	-9	7,505	-0.12%
2019/09/10	1.1	53.63	18	54.37	54.00	-16.9	7,398	-0.23%
2019/09/09	0	0.00	19	54.04	54.90	-19	7,321	-0.26%
2019/09/06	0	0.00	30	53.08	53.30	-30	7,064	-0.42%
2019/09/05	0.6	51.30	3	50.80	51.30	-2.4	6,784	-0.04%
2019/09/04	1.1	50.17	18	50.79	51.10	-16.9	6,777	-0.25%
2019/09/03	1	50.30	7	50.31	50.40	-6	6,601	-0.09%
2019/09/02	0	0.00	2	51.00	50.70	-2	6,610	-0.03%
2019/08/30	0	0.00	4	50.13	50.80	-4	6,596	-0.06%
2019/08/29	0.2	49.40	0	0.00	49.25	0.2	6,430	0.00%
2019/08/28	2.2	49.10	0	0.00	49.40	2.2	6,424	0.03%
2019/08/27	2.1	49.27	1	49.65	49.65	1.1	6,398	0.02%
2019/08/26	1	49.80	0	0.00	50.00	1	6,280	0.02%
2019/08/23	0	0.00	3	50.03	49.75	-3	6,204	-0.05%
2019/08/22	1	48.20	8	48.65	48.70	-7	6,189	-0.11%
2019/08/21	8	46.61	5	47.21	47.65	3	6,519	0.05%
2019/08/20	2	47.95	6	48.30	48.30	-4	6,389	-0.06%
2019/08/19	1	48.15	0	0.00	48.45	1	6,588	0.02%
2019/08/16	4.2	47.68	0	0.00	48.00	4.2	6,638	0.06%
2019/08/15	0.1	46.85	0	0.00	46.85	0.1	6,585	0.00%
2019/08/14	0	47.10	0	0.00	47.10	0	6,618	0.00%
2019/08/13	2.1	47.23	15	47.15	46.80	-12.9	6,763	-0.19%
2019/08/12	1.1	48.23	0	0.00	48.05	1.1	6,673	0.02%
2019/08/08	0.2	48.65	0	0.00	48.65	0.2	6,678	0.00%
2019/08/07	1	48.80	0	0.00	48.30	1	6,700	0.01%
2019/08/05	2	49.05	0	0.00	50.00	2	6,615	0.03%
2019/08/02	2	48.90	1.4	48.95	48.85	0.6	6,542	0.01%
2019/08/01	4.1	50.25	0	0.00	50.20	4.1	6,471	0.06%
2019/07/31	4.1	50.42	0	0.00	51.40	4.1	6,402	0.06%
2019/07/30	2.1	51.55	1	50.90	51.40	1.1	6,237	0.02%
2019/07/29	1.1	51.91	0.1	52.20	52.10	1	6,237	0.02%
2019/07/26	2	51.80	0	0.00	51.90	2	6,269	0.03%
2019/07/25	3	52.20	9	52.62	51.70	-6	6,292	-0.10%
2019/07/24	4	54.47	20	53.60	53.50	-16	6,174	-0.26%
2019/07/23	1	55.30	0	0.00	55.30	1	6,101	0.02%
2019/07/22	1	56.10	0	0.00	56.00	1	6,103	0.02%
2019/07/17	0	0.00	10	57.00	57.00	-10	6,151	-0.16%
2019/07/08	5	55.84	1	55.70	56.30	4	6,077	0.07%
2019/07/04	0	0.00	1	56.40	56.60	-1	6,000	-0.02%
2019/07/02	0	0.00	1	55.20	55.30	-1	6,044	-0.02%
2019/07/01	1	55.60	4	55.48	55.30	-3	6,028	-0.05%
2019/06/28	1	56.50	0	0.00	56.20	1	6,002	0.02%
2019/06/27	0	0.00	1	57.40	57.70	-1	5,974	-0.02%
2019/06/20	0	56.80	0	0.00	56.80	0	6,275	0.00%
2019/06/19	0	0.00	1	56.60	57.40	-1	6,257	-0.02%
2019/06/18	0	55.90	1	55.30	56.00	-1	6,229	-0.02%
2019/06/17	1	54.79	0	0.00	54.50	1	6,235	0.02%
2019/06/13	2	55.80	2	55.90	56.50	0	6,148	0.00%
2019/06/12	1	57.00	0	56.10	56.10	1	6,180	0.02%
2019/06/10	0	0.00	2	58.00	58.20	-2	6,415	-0.03%
2019/05/31	0	0.00	15.8	57.71	58.10	-15.8	6,590	-0.24%
2019/05/30	0	0.00	10	57.40	57.50	-10	6,664	-0.15%
2019/05/29	0.1	56.20	11.2	56.45	56.20	-11.1	7,396	-0.15%
2019/05/28	0	0.00	9	55.22	57.40	-9	10,894	-0.08%
2019/05/27	0	0.00	1	55.80	56.80	-1	10,729	-0.01%
2019/05/24	5	56.00	4	56.90	57.80	1	10,925	0.01%
2019/05/23	1	54.50	1	54.20	54.90	0	10,937	0.00%
2019/05/22	0	0.00	1	53.50	53.90	-1	11,227	-0.01%
2019/05/21	0	0.00	5.6	53.43	53.80	-5.6	11,442	-0.05%
2019/05/20	0	0.00	4	52.33	52.60	-4	11,663	-0.03%
2019/05/17	0	0.00	2	51.20	51.10	-2	11,748	-0.02%
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/09	0	0.00	3	49.97	50.30	-3	13,241	-0.02%
2019/05/08	2	48.98	1	49.60	50.30	1	13,174	0.01%
2019/05/07	2	49.98	0	0.00	49.80	2	13,292	0.02%
2019/05/06	1.1	49.86	4	50.40	50.00	-2.9	13,337	-0.02%
2019/05/03	0	0.00	2	50.50	50.90	-2	13,339	-0.01%
2019/05/02	0	0.00	22	50.22	50.40	-22	13,322	-0.17%
2019/04/29	0	0.00	5	48.65	49.00	-5	13,283	-0.04%
2019/04/26	0	0.00	2	48.65	48.90	-2	13,278	-0.02%
2019/04/18	1.1	48.23	0	0.00	48.55	1.1	14,028	0.01%
2019/04/17	0.1	48.45	0	0.00	48.60	0.1	14,152	0.00%
2019/04/16	0.1	48.80	0	0.00	48.85	0.1	14,155	0.00%
2019/04/12	1	48.30	0	0.00	48.70	1	14,208	0.01%
2019/04/11	1.2	48.40	1	48.90	48.70	0.2	14,274	0.00%
2019/04/08	0	48.10	0	0.00	48.10	0	14,264	0.00%
2019/04/03	1.1	48.18	5	48.00	48.00	-3.9	14,232	-0.03%
2019/04/02	2.1	48.20	0	0.00	48.15	2.1	14,248	0.01%
2019/04/01	0.1	48.50	292	48.55	48.50	-291.9	14,244	-2.05%	大賣/鉅額交易
2019/03/29	1	47.80	4	48.50	48.70	-3	14,204	-0.02%
2019/03/28	0	0.00	13	47.92	48.00	-13	14,310	-0.09%
2019/03/27	1.3	47.50	0	0.00	47.55	1.3	14,304	0.01%
2019/03/26	0	0.00	2	47.55	47.90	-2	14,394	-0.01%
2019/03/25	3	46.70	1	46.80	46.95	2	14,359	0.01%
2019/03/22	0.1	47.55	0	0.00	47.55	0.1	14,324	0.00%
2019/03/21	0.2	47.50	1	47.80	47.50	-0.8	14,298	-0.01%
2019/03/20	2.5	47.55	14	47.69	47.90	-11.5	14,275	-0.08%
2019/03/19	0.3	47.35	0	0.00	47.50	0.3	14,212	0.00%
2019/03/18	2.3	47.10	10	47.05	47.40	-7.7	14,205	-0.05%
2019/03/15	0.2	47.30	2	47.10	47.30	-1.8	14,202	-0.01%
2019/03/14	0	0.00	4	46.89	47.10	-4	14,105	-0.03%
2019/03/13	0	0.00	12	46.32	46.50	-12	14,027	-0.09%
2019/03/12	0.1	45.65	0	0.00	45.50	0.1	13,839	0.00%
2019/03/08	0	0.00	24.6	45.01	44.95	-24.6	13,719	-0.18%
2019/03/07	0.1	45.50	1	45.15	45.50	-0.9	13,759	-0.01%
2019/03/05	1.3	45.71	1	46.05	46.10	0.3	13,745	0.00%
2019/03/04	8	45.93	3	46.33	46.10	5	13,664	0.04%
2019/02/27	44	45.38	48	45.54	47.90	-4	12,945	-0.03%
2019/02/26	5.1	45.11	0	0.00	44.90	5.1	9,352	0.05%
2019/02/25	3	46.02	1	46.75	45.70	2	9,048	0.02%
2019/02/22	0.2	47.40	2	47.25	47.20	-1.8	8,648	-0.02%
2019/02/21	3.2	47.15	29	46.92	47.65	-25.8	8,393	-0.31%
2019/02/20	1	45.40	8	46.04	46.30	-7	8,048	-0.09%
2019/02/15	1	45.00	0	0.00	45.00	1	7,540	0.01%
2019/02/14	5	44.95	0	0.00	45.05	5	7,493	0.07%
2019/02/13	0	0.00	1	45.00	45.00	-1	7,377	-0.01%
2019/02/12	1	45.80	59	45.34	44.70	-58	7,076	-0.82%
2019/02/11	0.1	43.90	0	0.00	43.80	0.1	6,348	0.00%
2019/01/30	0	0.00	10	43.80	43.90	-10	6,475	-0.15%
2019/01/29	0	0.00	1	43.00	43.30	-1	6,470	-0.02%
2019/01/23	0	0.00	3	43.75	43.95	-3	6,412	-0.05%
2019/01/22	0	0.00	10	43.80	43.85	-10	6,682	-0.15%
2019/01/21	0	0.00	20	43.65	43.75	-20	6,802	-0.29%
2019/01/15	4	43.35	18	43.29	43.20	-14	6,867	-0.20%
2019/01/14	5	42.52	15	42.57	42.50	-10	6,947	-0.14%
2019/01/11	2	41.60	6	41.56	41.60	-4	7,042	-0.06%
2019/01/10	1	41.15	20	41.13	41.20	-19	6,906	-0.28%
2019/01/09	1	40.55	32	40.87	40.70	-31	6,758	-0.46%
2019/01/07	0	0.00	20	40.20	40.20	-20	6,602	-0.30%
2019/01/03	0	0.00	20	40.05	40.10	-20	6,564	-0.30%
2019/01/02	0	0.00	40	40.11	40.10	-40	6,464	-0.62%
2018/12/27	0	0.00	1	40.10	40.15	-1	6,359	-0.02%
2018/12/25	1	39.30	0	0.00	39.75	1	6,330	0.02%
2018/12/21	0	0.00	4	40.38	40.40	-4	6,249	-0.06%
2018/12/20	0	0.00	12	40.33	40.25	-12	6,011	-0.20%
2018/12/19	1	40.10	3	40.07	40.15	-2	5,909	-0.03%
2018/12/18	0	0.00	2	39.78	39.80	-2	5,787	-0.03%
2018/12/14	0.1	39.50	2	39.60	39.50	-1.9	5,670	-0.03%
2018/12/13	4	39.26	1	39.65	39.65	3	5,676	0.05%
2018/12/12	0	0.00	4	39.25	39.25	-4	5,660	-0.07%
2018/12/10	0	0.00	1	38.95	38.95	-1	5,609	-0.02%
2018/12/03	2	39.43	0	0.00	39.80	2	5,553	0.04%
2018/11/30	0	0.00	2	39.63	39.95	-2	5,516	-0.04%
2018/11/29	1	39.10	0	0.00	38.80	1	5,433	0.02%
2018/11/28	0	0.00	1	39.00	39.10	-1	5,337	-0.02%
2018/11/27	2	39.38	0	0.00	39.60	2	5,276	0.04%
2018/11/26	1	39.95	1	39.55	39.95	0	5,137	0.00%
2018/11/23	0	0.00	1.1	39.18	39.20	-1.1	5,006	-0.02%
2018/11/21	0	0.00	2	39.00	38.90	-2	4,947	-0.04%
2018/11/20	9	39.00	1	38.90	38.90	8	4,922	0.16%
2018/11/19	0.1	39.25	0	0.00	39.20	0.1	4,897	0.00%
2018/11/15	0	0.00	1	39.05	39.05	-1	4,719	-0.02%
2018/11/14	3	38.95	0	0.00	39.15	3	4,687	0.06%
2018/11/13	0	0.00	21	40.79	40.80	-21	4,481	-0.47%
2018/11/12	0	0.00	23	40.13	40.50	-23	4,309	-0.53%
2018/11/08	0	0.00	6	39.72	39.90	-6	4,128	-0.15%
2018/11/07	1	39.25	17	39.78	39.95	-16	4,057	-0.39%
2018/11/06	0	0.00	10	38.89	38.95	-10	3,813	-0.26%
2018/11/05	0	0.00	4	38.63	38.70	-4	3,685	-0.11%
2018/11/02	1	38.10	3	38.50	38.60	-2	3,639	-0.05%
2018/11/01	0	0.00	9	38.45	38.50	-9	3,550	-0.25%
2018/10/31	0	0.00	12	38.59	38.45	-12	3,506	-0.34%
2018/10/30	0	0.00	56	38.21	38.40	-56	3,406	-1.64%
2018/10/29	1	36.55	20	37.36	37.35	-19	3,056	-0.62%
2018/10/25	0	0.00	22	36.39	36.20	-22	2,746	-0.80%
2018/10/24	0	0.00	48	36.89	36.80	-48	2,647	-1.81%
2018/10/23	0	0.00	80	36.77	36.55	-80	2,497	-3.20%
2018/10/22	1.1	37.49	19	37.57	37.35	-17.9	2,391	-0.75%
2018/10/19	1	36.30	40.3	36.46	36.90	-39.3	2,126	-1.85%