上海商銀 (5876)-群益金鼎-建成券商分點個股進出

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

上海商銀

(5876)

可現股當沖

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

立即追蹤
本地時間:14:30

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

上海商銀 (5876)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	3	46.57	46.05	-3	8,494	-0.04%
2024/05/29	5	45.87	0	0.00	45.55	5	7,523	0.07%
2024/05/27	1	46.05	0	0.00	46.00	1	7,305	0.01%
2024/05/24	4	46.71	0	0.00	46.40	4	7,154	0.06%
2024/05/23	3	46.95	1	47.45	47.45	2	7,010	0.03%
2024/05/16	0	0.00	10	46.80	46.90	-10	5,821	-0.17%
2024/05/14	4	45.96	0	0.00	45.90	4	5,605	0.07%
2024/05/13	1	46.60	0	0.00	46.85	1	5,540	0.02%
2024/05/06	1	46.70	0	0.00	46.90	1	5,398	0.02%
2024/05/03	0	0.00	0.2	47.20	47.00	-0.2	5,332	0.00%
2024/04/29	0	0.00	12	45.76	46.40	-12	5,088	-0.24%
2024/04/26	2	45.15	0	0.00	45.05	2	5,005	0.04%
2024/04/25	11	45.14	0	0.00	45.20	11	5,001	0.22%
2024/04/22	0	0.00	11	45.70	45.55	-11	5,059	-0.22%
2024/04/19	11	45.35	0	0.00	45.00	11	5,005	0.22%
2024/04/17	4	46.05	1	46.20	46.40	3	4,808	0.06%
2024/04/10	0	0.00	2	46.90	47.45	-2	4,670	-0.04%
2024/04/08	0	0.00	1	46.65	46.70	-1	4,660	-0.02%
2024/04/01	5	46.66	0	0.00	46.50	5	4,731	0.11%
2024/03/29	2	47.83	1	48.60	48.35	1	4,637	0.02%
2024/03/28	0	0.00	1	48.05	48.25	-1	4,280	-0.02%
2024/03/26	0	0.00	1	47.10	47.30	-1	3,971	-0.03%
2024/03/25	1.1	46.80	0	0.00	46.90	1.1	3,980	0.03%
2024/03/21	0	0.00	3	47.52	47.80	-3	3,893	-0.08%
2024/03/18	0	0.00	5	46.30	46.30	-5	3,617	-0.14%
2024/03/13	0	0.00	3	45.18	45.40	-3	3,384	-0.09%
2024/03/11	5	44.50	0	0.00	44.60	5	3,369	0.15%
2024/03/08	0	44.70	0	0.00	44.75	0	3,436	0.00%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/02/29	1	44.40	1	44.85	45.00	0	4,205	0.00%
2024/02/23	1	44.70	3	44.85	44.75	-2	4,406	-0.05%
2024/02/22	1	44.60	1	44.95	44.95	0	4,516	0.00%
2024/02/21	8	44.77	2	44.90	44.90	6	4,528	0.13%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/02/16	0.5	44.15	0	0.00	44.20	0.5	4,721	0.01%
2024/02/15	2.5	44.11	0	0.00	44.10	2.5	4,721	0.05%
2024/02/01	0	0.00	1	44.80	44.95	-1	4,698	-0.02%
2024/01/19	1	44.20	1	44.55	44.70	0	5,061	0.00%
2024/01/18	0	0.00	3	44.48	44.25	-3	5,077	-0.06%
2024/01/17	1	44.05	0	0.00	43.90	1	5,084	0.02%
2024/01/16	3	44.72	0	0.00	44.50	3	4,999	0.06%
2024/01/11	0	0.00	4	45.60	45.55	-4	5,053	-0.08%
2024/01/10	4	45.08	0	0.00	44.95	4	5,037	0.08%
2024/01/03	2	45.75	2	46.10	46.00	0	5,048	0.00%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/27	0	0.00	1	46.05	46.45	-1	5,039	-0.02%
2023/12/26	0	0.00	2	45.73	45.75	-2	4,957	-0.04%
2023/12/22	0	0.00	1	45.30	45.35	-1	4,954	-0.02%
2023/12/20	1	45.05	0	0.00	45.15	1	4,895	0.02%
2023/12/19	1	45.40	0	0.00	45.40	1	4,875	0.02%
2023/12/15	2	45.85	1	45.85	45.55	1	4,900	0.02%
2023/12/14	0	0.00	2	46.20	46.25	-2	4,807	-0.04%
2023/12/13	1	45.70	0	0.00	45.65	1	4,746	0.02%
2023/12/12	1	45.80	1	46.30	46.00	0	4,814	0.00%
2023/12/11	1	45.65	0	0.00	45.85	1	4,863	0.02%
2023/12/07	1	45.65	0	0.00	45.70	1	4,865	0.02%
2023/12/06	0	0.00	1	46.55	46.35	-1	4,858	-0.02%
2023/12/04	0	0.00	1	46.20	46.10	-1	4,744	-0.02%
2023/12/01	0	0.00	1	46.00	46.00	-1	4,742	-0.02%
2023/11/28	1	45.95	0	0.00	45.45	1	4,347	0.02%
2023/11/27	0	0.00	1	46.55	45.75	-1	4,290	-0.02%
2023/11/22	1	46.10	0	0.00	45.70	1	3,865	0.03%
2023/11/21	0	0.00	1	46.45	46.30	-1	3,866	-0.03%
2023/11/17	1	45.60	1	45.95	45.80	0	3,786	0.00%
2023/11/16	0	0.00	1	45.20	45.55	-1	3,728	-0.03%
2023/11/15	1	45.05	0	0.00	45.05	1	3,667	0.03%
2023/11/14	1	44.65	0	0.00	44.80	1	3,611	0.03%
2023/11/02	0	0.00	2	43.98	44.00	-2	3,571	-0.06%
2023/11/01	0	0.00	1	43.50	43.55	-1	3,518	-0.03%
2023/10/31	0	0.00	3	43.12	42.90	-3	3,496	-0.09%
2023/10/30	5	43.02	0	0.00	42.70	5	3,504	0.14%
2023/10/27	0	0.00	2	43.85	43.95	-2	3,444	-0.06%
2023/10/26	2	42.65	2	42.95	42.85	0	3,433	0.00%
2023/10/24	0	0.00	2	42.88	42.95	-2	3,391	-0.06%
2023/10/23	1	42.65	0	0.00	42.65	1	3,378	0.03%
2023/10/20	2	42.63	2	43.08	43.00	0	3,355	0.00%
2023/10/19	1	43.00	1	43.35	43.40	0	3,321	0.00%
2023/10/16	0	0.00	2	43.98	44.05	-2	3,334	-0.06%
2023/10/11	0	0.00	3	44.10	44.35	-3	3,358	-0.09%
2023/10/06	0	0.00	4	43.30	43.40	-4	3,304	-0.12%
2023/10/04	2	42.35	0	0.00	42.45	2	3,233	0.06%
2023/09/28	0	0.00	4	43.24	43.25	-4	3,496	-0.11%
2023/09/26	1	42.60	0	0.00	42.60	1	3,530	0.03%
2023/09/21	1	42.65	0	0.00	42.65	1	3,592	0.03%
2023/09/07	0	0.00	4	42.60	42.60	-4	3,885	-0.10%
2023/09/06	2	42.40	0	0.00	42.20	2	3,886	0.05%
2023/09/05	4	42.65	0	0.00	42.70	4	3,837	0.10%
2023/09/04	2	42.85	0	0.00	43.00	2	3,832	0.05%
2023/09/01	0	0.00	6	43.26	43.30	-6	3,882	-0.15%
2023/08/31	2	42.45	0	0.00	42.60	2	3,892	0.05%
2023/08/30	6	42.73	0	0.00	42.80	6	3,829	0.16%
2023/08/25	0	42.45	0	0.00	42.40	0	5,038	0.00%
2023/08/17	0	0.00	1	42.00	42.00	-1	5,352	-0.02%
2023/08/16	1	42.40	0	0.00	42.35	1	5,309	0.02%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/07/14	0	0.00	1	44.35	44.40	-1	5,600	-0.02%
2023/07/13	2	44.05	3	44.30	43.95	-1	5,609	-0.02%
2023/07/12	0.3	43.60	0	0.00	43.75	0.3	5,571	0.00%
2023/07/10	3	43.43	0	0.00	43.35	3	5,570	0.05%
2023/07/06	3	43.80	0	0.00	43.40	3	5,453	0.06%
2023/07/04	0	0.00	1	45.95	46.15	-1	5,194	-0.02%
2023/07/03	0	0.00	1	45.90	45.90	-1	5,182	-0.02%
2023/06/30	1	45.65	0	0.00	45.40	1	5,212	0.02%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/27	0.2	45.65	0	0.00	45.45	0.2	5,187	0.00%
2023/06/21	2	45.63	1	45.90	45.70	1	5,195	0.02%
2023/06/20	2	45.73	0	0.00	45.70	2	5,185	0.04%
2023/06/16	2	45.48	2	45.93	45.70	0	5,043	0.00%
2023/06/12	0	0.00	1	46.35	46.25	-1	5,126	-0.02%
2023/06/08	0	0.00	1	46.25	46.20	-1	5,296	-0.02%
2023/06/07	0	0.00	3	46.53	46.55	-3	5,374	-0.06%
2023/06/06	0	0.00	1	46.30	46.25	-1	5,337	-0.02%
2023/06/02	1	45.30	1	45.50	45.40	0	5,328	0.00%
2023/06/01	2	45.45	0	0.00	45.45	2	5,281	0.04%
2023/05/31	2	45.73	2	46.03	45.15	0	5,230	0.00%
2023/05/26	1	45.55	2	45.90	45.80	-1	4,062	-0.02%
2023/05/25	4	46.01	0	0.00	45.95	4	3,994	0.10%
2023/05/24	4	46.55	0	0.00	46.85	4	3,914	0.10%
2023/05/23	3	46.77	2	47.05	47.05	1	3,877	0.03%
2023/05/18	1	46.85	1	47.10	47.15	0	3,813	0.00%
2023/05/17	1	46.40	3	46.92	47.00	-2	3,785	-0.05%
2023/05/05	0	0.00	6	46.04	46.20	-6	3,617	-0.17%
2023/05/04	1	45.20	1	45.55	45.55	0	3,600	0.00%
2023/05/03	5	45.44	0	0.00	45.50	5	3,585	0.14%
2023/05/02	2	46.13	0	0.00	46.00	2	3,576	0.06%
2023/04/27	2	46.35	0	0.00	46.00	2	3,683	0.05%
2023/04/26	1	46.45	2	46.98	46.80	-1	3,651	-0.03%
2023/04/25	0	0.00	1	46.95	46.50	-1	3,620	-0.03%
2023/04/21	1	46.20	0	0.00	46.35	1	3,652	0.03%
2023/04/18	2	46.75	0	0.00	46.65	2	3,717	0.05%
2023/04/14	0	0.00	1	47.15	47.50	-1	3,787	-0.03%
2023/04/11	0	0.00	1	46.90	46.95	-1	3,834	-0.03%
2023/04/10	0	0.00	1	46.75	46.90	-1	3,831	-0.03%
2023/04/06	2	46.43	0	0.00	46.45	2	3,885	0.05%
2023/03/31	0	0.00	8	46.78	46.95	-8	3,880	-0.21%
2023/03/30	5	46.27	0	0.00	46.30	5	3,871	0.13%
2023/03/29	0	0.00	1	46.65	46.65	-1	4,016	-0.02%
2023/03/23	0	0.00	2	46.75	47.00	-2	4,333	-0.05%
2023/03/22	0	0.00	1	46.20	46.30	-1	4,334	-0.02%
2023/03/21	0	0.00	1	45.75	45.50	-1	4,374	-0.02%
2023/03/17	1	44.70	0	0.00	44.70	1	4,439	0.02%
2023/03/16	3	44.40	3	44.75	44.75	0	4,275	0.00%
2023/03/13	3	45.37	1	45.70	45.45	2	4,310	0.05%
2023/03/10	8	46.21	0	0.00	45.85	8	4,257	0.19%
2023/02/10	0	0.00	1	47.15	47.05	-1	5,250	-0.02%
2023/02/07	0	0.00	1	46.95	46.80	-1	5,422	-0.02%
2023/02/06	1	46.60	0	0.00	46.60	1	5,497	0.02%
2023/02/03	0	0.00	3	47.08	47.20	-3	5,540	-0.05%
2023/02/02	2	46.78	0	0.00	46.75	2	5,620	0.04%
2023/02/01	1	46.65	0	0.00	47.10	1	5,626	0.02%
2023/01/31	3	47.30	0	0.00	46.60	3	5,647	0.05%
2023/01/30	2	47.40	2	47.93	47.95	0	5,602	0.00%
2023/01/16	0	0.00	1	46.75	46.80	-1	5,560	-0.02%
2023/01/13	1	46.30	0	0.00	46.35	1	5,631	0.02%
2023/01/11	0	0.00	5	46.19	46.25	-5	5,846	-0.09%
2023/01/10	2	45.98	1	45.95	46.15	1	5,860	0.02%
2023/01/09	0	0.00	1	46.20	46.25	-1	5,910	-0.02%
2023/01/05	0	0.00	8	45.29	45.50	-8	6,021	-0.13%
2023/01/04	0	0.00	5	44.80	44.95	-5	6,008	-0.08%
2023/01/03	0	0.00	1	44.25	44.25	-1	6,037	-0.02%
2022/12/23	0	0.00	1	44.10	44.25	-1	6,076	-0.02%
2022/12/22	1	44.15	3	44.40	44.45	-2	6,119	-0.03%
2022/12/21	9	43.76	1	43.90	43.75	8	6,124	0.13%
2022/12/20	10	44.84	6	45.03	44.50	4	6,004	0.07%
2022/12/16	2	47.40	1	47.80	47.40	1	5,811	0.02%
2022/12/14	0	0.00	1	47.95	48.20	-1	5,840	-0.02%
2022/12/13	2	47.50	0	0.00	47.10	2	5,819	0.03%
2022/12/12	1	47.60	0	0.00	47.60	1	5,774	0.02%
2022/12/09	2	47.70	2	48.03	47.80	0	5,835	0.00%
2022/12/08	1	47.50	1	48.05	48.05	0	5,842	0.00%
2022/12/07	0	0.00	1	48.10	47.90	-1	5,824	-0.02%
2022/12/06	1	46.90	1	47.30	46.80	0	5,774	0.00%
2022/12/02	1	48.50	0	0.00	48.20	1	5,675	0.02%
2022/12/01	3	49.00	0	0.00	48.95	3	5,692	0.05%
2022/11/23	0	0.00	2	45.70	45.80	-2	5,521	-0.04%
2022/11/22	2	44.60	0	0.00	45.05	2	5,497	0.04%
2022/11/15	1	46.15	0	0.00	46.40	1	5,319	0.02%
2022/11/14	1	45.85	0	0.00	46.00	1	5,269	0.02%
2022/11/11	0	0.00	1	46.00	46.00	-1	5,220	-0.02%
2022/11/08	0	0.00	1	45.10	45.30	-1	5,139	-0.02%
2022/11/02	1	45.65	0	0.00	45.60	1	4,947	0.02%
2022/10/27	1	45.80	1	46.15	45.50	0	4,769	0.00%
2022/10/26	0	0.00	1	45.70	45.70	-1	4,759	-0.02%
2022/10/25	2	45.25	0	0.00	45.20	2	4,749	0.04%
2022/10/21	1	45.60	2	46.28	46.50	-1	4,634	-0.02%
2022/10/20	1	45.40	1	45.80	46.50	0	4,563	0.00%
2022/10/19	1	46.80	0	0.00	46.70	1	4,417	0.02%
2022/10/18	1	46.85	1	47.20	47.45	0	4,355	0.00%
2022/10/12	1	47.50	1	47.90	48.05	0	4,134	0.00%
2022/10/07	1	48.85	0	0.00	48.85	1	4,071	0.02%
2022/10/06	0	0.00	1	49.20	49.35	-1	4,117	-0.02%
2022/10/04	1	48.70	0	0.00	48.70	1	4,175	0.02%
2022/09/29	0	0.00	1	49.35	49.40	-1	4,210	-0.02%
2022/09/28	1	49.05	1	49.55	48.70	0	4,233	0.00%
2022/09/27	1	48.85	3	49.53	49.25	-2	4,251	-0.05%
2022/09/26	3	48.95	0	0.00	48.70	3	4,247	0.07%
2022/09/23	0	0.00	1	49.75	49.70	-1	4,288	-0.02%
2022/09/22	4	47.86	4	48.61	48.60	0	4,298	0.00%
2022/09/16	1	48.65	1	49.10	48.75	0	4,394	0.00%
2022/09/15	0	0.00	1	49.00	49.25	-1	4,391	-0.02%
2022/09/14	1	48.55	0	0.00	48.55	1	4,391	0.02%
2022/09/08	0	0.00	1	48.95	49.25	-1	4,519	-0.02%
2022/09/07	2	48.63	1	48.95	48.55	1	4,555	0.02%
2022/09/06	0	0.00	1	49.15	49.55	-1	4,591	-0.02%
2022/09/05	0	0.00	2	48.85	49.00	-2	4,604	-0.04%
2022/09/01	1	48.90	0	0.00	48.65	1	4,709	0.02%
2022/08/31	0	0.00	1	50.10	49.80	-1	4,669	-0.02%
2022/08/30	4	49.28	3	49.67	49.45	1	4,508	0.02%
2022/08/29	1	49.40	1	49.85	49.60	0	4,565	0.00%
2022/08/26	1	50.50	0	0.00	50.40	1	4,612	0.02%
2022/08/23	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/22	0	0.00	1	51.30	51.30	-1	5,292	-0.02%
2022/08/19	1	50.00	1	51.20	51.00	0	5,456	0.00%
2022/08/18	3	51.33	0	0.00	50.60	3	5,492	0.05%
2022/08/17	0	0.00	1	52.60	52.70	-1	5,609	-0.02%
2022/08/16	1	51.80	0	0.00	51.90	1	5,638	0.02%
2022/06/27	0	0.00	2	54.55	54.30	-2	5,655	-0.04%
2022/06/23	0	0.00	2	53.95	54.00	-2	5,552	-0.04%
2022/06/22	0	0.00	50	53.07	52.90	-50	5,471	-0.91%
2022/06/15	50	52.60	0	0.00	52.30	50	5,447	0.92%
2022/06/02	0	0.00	10	52.03	51.90	-10	5,096	-0.20%
2022/06/01	0	0.00	5	51.60	51.70	-5	5,073	-0.10%
2022/05/30	0	0.00	7	51.50	50.70	-7	4,642	-0.15%
2022/05/27	0	0.00	3	50.90	50.90	-3	4,473	-0.07%
2022/05/25	0	0.00	3	50.47	49.30	-3	4,375	-0.07%
2022/05/24	0	0.00	1	50.40	50.00	-1	4,233	-0.02%
2022/05/23	1	49.30	0	0.00	49.65	1	4,095	0.02%
2022/05/20	0	0.00	2	48.00	48.20	-2	3,976	-0.05%
2022/05/19	1	46.10	0	0.00	46.50	1	3,878	0.03%
2022/05/18	1	46.35	0	0.00	47.30	1	3,844	0.03%
2022/05/13	0	0.00	3	46.68	46.80	-3	3,830	-0.08%
2022/05/12	1	46.15	0	0.00	45.95	1	3,823	0.03%
2022/05/11	2	46.50	0	0.00	46.85	2	3,821	0.05%
2022/05/06	1	47.90	0	0.00	48.35	1	3,827	0.03%
2022/05/05	0	0.00	1	49.35	48.60	-1	3,877	-0.03%
2022/04/06	0	0.00	3	50.60	51.00	-3	4,643	-0.06%
2022/04/01	0	0.00	1	50.00	49.95	-1	4,553	-0.02%
2022/03/31	0	0.00	1	50.40	50.20	-1	4,504	-0.02%
2022/03/29	0	0.00	1	49.85	49.90	-1	4,385	-0.02%
2022/03/22	0	0.00	1	48.80	49.05	-1	4,223	-0.02%
2022/03/17	0	0.00	1.1	47.41	48.15	-1.1	4,142	-0.03%
2022/03/16	0	0.00	2	46.30	46.80	-2	4,049	-0.05%
2022/03/11	1	46.40	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	5	46.56	46.80	-5	4,069	-0.12%
2022/03/09	0	0.00	1	45.50	45.20	-1	4,022	-0.02%
2022/03/08	3	44.97	0	0.00	44.80	3	4,030	0.07%
2022/03/07	6	45.60	0	0.00	45.45	6	3,996	0.15%
2022/03/04	1	46.55	1	46.95	46.90	0	4,060	0.00%
2022/03/01	0	0.00	4	47.04	47.55	-4	4,115	-0.10%
2022/02/25	1	45.70	0	0.00	45.80	1	4,078	0.02%
2022/02/24	2	46.43	0	0.00	46.25	2	3,985	0.05%
2022/02/23	0	0.00	2	47.38	47.45	-2	3,960	-0.05%
2022/02/16	0	0.00	5	48.45	48.10	-5	4,019	-0.12%
2022/02/07	0	0.00	1	47.95	47.95	-1	3,825	-0.03%
2022/01/26	0	0.00	3	47.55	46.25	-3	3,723	-0.08%
2022/01/21	1	47.85	0	0.00	47.55	1	3,501	0.03%
2022/01/13	0	0.00	1	50.20	49.65	-1	3,235	-0.03%
2022/01/12	1	49.45	1	50.10	50.00	0	3,029	0.00%
2022/01/04	0.7	47.35	0	0.00	47.50	0.7	2,641	0.03%
2021/12/21	0	0.00	1	47.15	46.85	-1	2,808	-0.04%
2021/12/20	1	46.65	0	0.00	46.80	1	2,825	0.04%
2021/12/07	0	0.00	1	47.25	47.50	-1	2,991	-0.03%
2021/12/06	1	46.50	0	0.00	46.80	1	2,988	0.03%
2021/12/03	1	46.55	1	46.95	46.95	0	3,007	0.00%
2021/12/02	0	0.00	1	46.75	47.00	-1	3,029	-0.03%
2021/11/30	1	45.60	2	46.33	46.35	-1	3,065	-0.03%
2021/11/26	1	46.55	0	0.00	45.75	1	2,964	0.03%
2021/11/25	1	47.05	0	0.00	47.20	1	3,015	0.03%
2021/11/24	0	0.00	5	47.66	47.55	-5	3,150	-0.16%
2021/11/23	1	46.55	2	46.88	46.95	-1	3,347	-0.03%
2021/11/22	1	46.30	0	0.00	47.00	1	3,390	0.03%
2021/11/19	0	0.00	1	46.70	46.75	-1	3,371	-0.03%
2021/11/18	0	0.00	0.2	46.40	46.70	-0.2	3,363	-0.01%
2021/11/15	0	0.00	2	45.50	45.60	-2	3,310	-0.06%
2021/11/05	0	0.00	1	44.30	44.60	-1	3,389	-0.03%
2021/11/03	1	43.90	0	0.00	44.00	1	3,409	0.03%
2021/11/02	1	44.40	1	44.75	44.40	0	3,445	0.00%
2021/10/29	1	43.90	0	0.00	44.00	1	3,463	0.03%
2021/10/12	1	42.70	1	43.50	43.80	0	3,783	0.00%
2021/10/07	0	0.00	3	44.08	44.20	-3	3,744	-0.08%
2021/10/01	3	43.47	0	0.00	43.30	3	3,798	0.08%
2021/09/30	1	43.55	1	44.10	44.40	0	3,751	0.00%
2021/09/29	0	0.00	1	44.20	44.05	-1	3,719	-0.03%
2021/09/28	2	44.05	1	44.45	44.45	1	3,690	0.03%
2021/09/24	0	0.00	1	44.95	44.60	-1	3,658	-0.03%
2021/09/23	0	0.00	3	44.18	44.55	-3	3,664	-0.08%
2021/09/22	5	44.01	1	44.50	43.60	4	3,673	0.11%
2021/09/17	0	0.00	3	46.00	45.35	-3	3,597	-0.08%
2021/09/03	0	0.00	1	44.10	44.70	-1	3,495	-0.03%
2021/09/02	1	43.75	0	0.00	43.75	1	3,482	0.03%
2021/09/01	1	43.85	2	44.73	44.65	-1	3,480	-0.03%
2021/08/31	1	43.75	2	44.68	45.00	-1	3,425	-0.03%
2021/08/30	1	43.00	1	44.00	44.30	0	3,336	0.00%
2021/08/27	1	41.35	1	41.70	43.90	0	3,196	0.00%
2021/08/24	0.2	40.90	0	0.00	41.25	0.2	2,923	0.01%
2021/08/18	2	41.23	1	41.45	41.40	1	3,614	0.03%
2021/08/13	2	41.08	2	41.38	41.40	0	3,792	0.00%
2021/08/06	1	41.30	1	41.70	41.85	0	4,121	0.00%
2021/08/04	0	0.00	1	42.05	42.05	-1	4,410	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	0.2	42.15	7	42.25	42.50	-6.8	4,517	-0.15%
2021/07/30	1	41.45	1	41.95	41.75	0	4,537	0.00%
2021/07/29	0	0.00	5	41.83	41.85	-5	4,574	-0.11%
2021/07/28	13	41.58	0	0.00	41.30	13	4,553	0.29%
2021/07/26	0	0.00	1	44.90	45.00	-1	4,526	-0.02%
2021/07/22	1	45.30	0	0.00	45.35	1	4,613	0.02%
2021/07/21	0	0.00	1	44.95	44.75	-1	4,629	-0.02%
2021/07/20	1	44.65	0	0.00	44.65	1	4,684	0.02%
2021/07/13	3	45.10	0	0.00	45.40	3	4,843	0.06%
2021/07/01	1	44.75	1	44.95	45.05	0	5,066	0.00%
2021/06/23	0	0.00	1	44.75	45.25	-1	5,318	-0.02%
2021/06/22	0	0.00	1	43.95	44.30	-1	5,296	-0.02%
2021/06/21	4	43.43	0	0.00	43.50	4	5,292	0.08%
2021/06/18	1	44.35	4	44.51	44.25	-3	5,313	-0.06%
2021/06/10	1	44.55	109	44.74	45.00	-108	5,513	-1.96%	大賣/鉅額交易
2021/06/09	0	0.00	1	45.00	45.00	-1	5,553	-0.02%
2021/06/08	0	0.00	1	45.15	45.05	-1	5,562	-0.02%
2021/06/04	2	44.80	0	0.00	45.15	2	5,725	0.03%
2021/06/03	1	45.50	0	0.00	45.70	1	5,844	0.02%
2021/06/01	10	45.20	0	0.00	45.35	10	5,934	0.17%
2021/05/28	12	44.96	0	0.00	45.25	12	6,048	0.20%
2021/05/27	60	44.15	2	44.68	45.60	58	6,010	0.97%
2021/05/26	0	0.00	12	45.20	45.35	-12	5,613	-0.21%
2021/05/25	0	0.00	8	45.20	45.20	-8	5,631	-0.14%
2021/05/24	11	44.18	5	44.40	44.40	6	5,561	0.11%
2021/05/21	0	0.00	0.8	44.30	44.35	-0.8	5,571	-0.01%
2021/05/19	1	42.70	1	43.40	42.90	0	5,482	0.00%
2021/05/18	0	0.00	2	42.85	43.60	-2	5,446	-0.04%
2021/05/17	3	41.72	1	42.25	41.30	2	5,458	0.04%
2021/05/14	0.2	42.50	1	42.20	42.65	-0.8	5,399	-0.01%
2021/05/13	1	40.70	1	41.25	41.20	0	5,342	0.00%
2021/05/12	3	41.37	143	42.78	41.50	-140	5,268	-2.66%	大賣/鉅額交易
2021/05/11	1	44.00	0	0.00	43.40	1	5,080	0.02%
2021/05/06	0	0.00	3	43.42	43.90	-3	5,165	-0.06%
2021/05/05	50	42.53	1	42.80	42.45	49	5,123	0.96%
2021/05/04	1	42.45	2	43.15	42.45	-1	5,168	-0.02%
2021/05/03	1	43.05	1	43.45	42.80	0	5,148	0.00%
2021/04/29	4	43.43	1	43.85	43.45	3	5,159	0.06%
2021/04/28	40	43.90	1	43.95	43.95	39	5,160	0.76%
2021/04/27	1	42.95	3	43.25	43.50	-2	5,269	-0.04%
2021/04/26	0	0.00	0.3	43.00	43.30	-0.3	5,269	-0.01%
2021/04/23	0	0.00	1	42.85	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	1	42.65	42.60	-1	5,200	-0.02%
2021/04/21	22	42.68	0	0.00	42.45	22	5,186	0.42%
2021/04/19	0	0.00	1	42.85	43.00	-1	5,194	-0.02%
2021/04/16	30	42.25	0	0.00	42.45	30	5,165	0.58%
2021/04/15	1	42.05	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%
2021/04/13	0	0.00	3	42.20	42.10	-3	5,275	-0.06%
2021/03/30	0	0.00	2	41.55	41.80	-2	5,197	-0.04%
2021/03/29	1	41.15	0	0.00	41.40	1	5,142	0.02%
2021/03/25	0	0.00	2	40.88	41.15	-2	5,066	-0.04%
2021/03/24	10	40.75	1	40.80	40.70	9	5,106	0.18%
2021/03/22	0	0.00	2	40.50	40.50	-2	5,113	-0.04%
2021/03/19	2	40.23	0	0.00	40.40	2	5,137	0.04%
2021/03/18	10	41.25	2	40.93	40.80	8	5,025	0.16%
2021/03/17	1	41.15	0	0.00	41.05	1	5,060	0.02%
2021/03/16	1	41.40	0	0.00	41.35	1	5,070	0.02%
2021/03/15	0	0.00	3	41.40	41.25	-3	5,112	-0.06%
2021/03/11	3	41.00	0	0.00	40.65	3	5,153	0.06%
2021/03/10	1	40.65	0	0.00	40.70	1	5,100	0.02%
2021/03/05	0.3	39.60	0	0.00	39.40	0.3	4,910	0.01%
2021/03/03	1	40.05	4	39.89	40.05	-3	5,026	-0.06%
2021/03/02	4	39.39	0	0.00	39.35	4	4,947	0.08%
2021/02/26	4	39.78	0	0.00	39.90	4	4,912	0.08%
2021/02/25	0	0.00	1	40.80	40.80	-1	4,739	-0.02%
2021/02/24	0.3	39.90	0	0.00	39.85	0.3	4,709	0.01%
2021/02/17	0	0.00	20	39.50	39.70	-20	4,769	-0.42%
2021/02/01	0	0.00	2	38.25	38.20	-2	4,825	-0.04%
2021/01/29	22	37.92	0	0.00	37.40	22	4,785	0.46%
2021/01/28	2	38.58	0	0.00	38.25	2	4,680	0.04%
2021/01/26	1	38.65	0	0.00	38.60	1	4,602	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/21	0	0.00	1	39.95	39.10	-1	4,588	-0.02%
2021/01/20	2	39.55	0	0.00	39.00	2	4,531	0.04%
2021/01/13	0	0.00	6	42.30	42.20	-6	4,386	-0.14%
2021/01/12	2	41.95	0	0.00	42.00	2	4,377	0.05%
2021/01/11	2	42.25	0	0.00	42.45	2	4,384	0.05%
2021/01/08	5	41.70	8	41.98	42.50	-3	4,359	-0.07%
2021/01/07	12	41.55	27	41.42	41.45	-15	4,240	-0.35%
2021/01/06	5	40.65	5	41.15	41.00	0	4,254	0.00%
2020/12/31	0	0.00	11	41.13	41.10	-11	4,149	-0.27%
2020/12/30	0	0.00	50	40.59	41.05	-50	4,085	-1.22%
2020/12/24	4	39.55	0	0.00	39.55	4	4,090	0.10%
2020/12/23	2	39.30	0	0.00	39.60	2	4,117	0.05%
2020/12/22	5	39.72	0	0.00	39.75	5	4,181	0.12%
2020/12/21	1	39.80	1	40.15	40.15	0	4,328	0.00%
2020/12/18	0	0.00	4	40.20	40.20	-4	4,376	-0.09%
2020/12/17	0	0.00	4	40.05	40.25	-4	4,375	-0.09%
2020/12/16	0	0.00	4	40.20	40.25	-4	4,380	-0.09%
2020/12/15	0	0.00	3	39.57	39.70	-3	4,375	-0.07%
2020/12/14	0	0.00	4	39.90	39.95	-4	4,362	-0.09%
2020/12/11	0	0.00	3	39.83	40.00	-3	4,364	-0.07%
2020/12/09	1	38.60	1	38.50	39.15	0	4,238	0.00%
2020/12/08	11	39.06	0	0.00	38.95	11	4,158	0.26%
2020/12/07	10	39.60	0	0.00	39.80	10	4,116	0.24%
2020/12/01	2	39.18	0	0.00	39.90	2	4,135	0.05%
2020/11/30	9	39.32	1	39.85	39.00	8	4,131	0.19%
2020/11/27	5	39.89	0	0.00	39.90	5	3,938	0.13%
2020/11/26	5	40.04	0	0.00	40.20	5	3,937	0.13%
2020/11/20	4	40.05	0	0.00	40.30	4	4,045	0.10%
2020/11/19	4	40.55	0	0.00	40.50	4	4,125	0.10%
2020/11/18	0	0.00	4	40.90	40.95	-4	4,134	-0.10%
2020/11/17	0	0.00	1	40.35	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	9	40.39	40.50	-9	4,208	-0.21%
2020/11/13	5	39.54	2	39.70	39.90	3	4,178	0.07%
2020/11/12	14	39.66	0	0.00	39.80	14	4,197	0.33%
2020/11/11	0	0.00	24	40.08	40.20	-24	4,196	-0.57%
2020/11/10	2	39.45	1	39.45	39.55	1	4,093	0.02%
2020/11/09	10	39.05	5	39.15	38.85	5	4,027	0.12%
2020/11/02	1	37.45	0	0.00	37.95	1	4,040	0.02%
2020/10/30	7	37.16	0	0.00	37.05	7	4,024	0.17%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	3	37.92	0	0.00	38.10	3	3,951	0.08%
2020/10/23	2	38.20	0	0.00	38.20	2	4,040	0.05%
2020/10/22	1	38.60	0	0.00	38.50	1	4,100	0.02%
2020/10/15	3	38.08	0	0.00	38.05	3	4,022	0.07%
2020/10/14	1	38.45	0	0.00	38.55	1	3,997	0.03%
2020/10/07	1	39.05	0	0.00	39.00	1	4,156	0.02%
2020/10/06	0	0.00	2	39.40	39.30	-2	4,228	-0.05%
2020/10/05	2	38.88	2	39.45	38.85	0	4,239	0.00%
2020/09/30	2	39.05	18	39.51	38.85	-16	4,255	-0.38%
2020/09/28	0	0.00	5	39.36	39.40	-5	4,249	-0.12%
2020/09/25	0	0.00	3	38.30	38.40	-3	4,276	-0.07%
2020/09/24	24	37.95	0	0.00	37.35	24	4,235	0.57%
2020/09/23	6	38.88	0	0.00	38.90	6	4,120	0.15%
2020/09/22	3	39.75	0	0.00	39.50	3	4,105	0.07%
2020/09/17	1	40.40	0	0.00	40.30	1	4,079	0.02%
2020/09/14	1	40.15	2	40.80	40.90	-1	4,204	-0.02%
2020/09/09	2	40.25	0	0.00	40.55	2	4,314	0.05%
2020/09/07	2	41.03	0	0.00	40.90	2	4,374	0.05%
2020/09/03	0	0.00	1	42.15	41.80	-1	4,380	-0.02%
2020/09/02	1	41.55	0	0.00	41.50	1	4,416	0.02%
2020/08/21	0	0.00	2	42.30	41.80	-2	4,710	-0.04%
2020/08/20	4	42.15	0	0.00	41.55	4	4,726	0.08%
2020/08/19	6	43.18	0	0.00	43.00	6	4,719	0.13%
2020/08/18	2	43.43	0	0.00	43.40	2	4,748	0.04%
2020/08/17	0	0.00	2	44.35	44.35	-2	4,774	-0.04%
2020/08/13	0	0.00	1	43.80	43.85	-1	4,787	-0.02%
2020/08/12	1	43.40	0	0.00	43.40	1	4,815	0.02%
2020/08/11	2	43.40	0	0.00	43.40	2	4,824	0.04%
2020/08/10	0	0.00	2	43.90	43.70	-2	4,804	-0.04%
2020/08/07	2	42.60	0	0.00	42.90	2	4,813	0.04%
2020/08/06	0	0.00	1	42.70	43.00	-1	4,802	-0.02%
2020/08/04	0	0.00	8	41.90	41.65	-8	4,852	-0.16%
2020/07/31	6	42.35	0	0.00	42.35	6	4,847	0.12%
2020/07/28	0	0.00	1	42.65	42.55	-1	4,915	-0.02%
2020/07/27	6	42.58	0	0.00	42.50	6	4,935	0.12%
2020/07/24	5	43.82	0	0.00	43.55	5	4,958	0.10%
2020/07/23	2	44.60	0	0.00	44.60	2	4,972	0.04%
2020/07/22	2	45.05	0	0.00	45.00	2	5,046	0.04%
2020/07/21	5	45.50	7	45.34	45.50	-2	5,053	-0.04%
2020/07/17	3	45.00	0	0.00	44.75	3	5,087	0.06%
2020/07/16	6	44.93	0	0.00	44.80	6	5,154	0.12%
2020/07/14	1	47.00	0	0.00	47.45	1	5,051	0.02%
2020/07/13	8	47.00	0	0.00	47.00	8	5,064	0.16%
2020/07/10	1	47.70	0	0.00	47.50	1	5,090	0.02%
2020/07/09	0	0.00	2	48.30	48.20	-2	5,125	-0.04%
2020/07/07	0	0.00	10	47.35	47.50	-10	5,139	-0.19%
2020/07/03	0	0.00	2	46.95	47.00	-2	5,150	-0.04%
2020/07/01	2	46.20	0	0.00	46.20	2	5,234	0.04%
2020/06/23	5	45.10	0	0.00	45.20	5	5,452	0.09%
2020/06/19	0	0.00	4	45.00	45.20	-4	5,620	-0.07%
2020/06/18	5	44.80	0	0.00	45.10	5	5,688	0.09%
2020/06/16	1	45.80	6	45.17	45.15	-5	5,842	-0.09%
2020/06/15	6	44.10	0	0.00	44.05	6	6,057	0.10%
2020/06/11	0	0.00	3	46.05	45.40	-3	6,330	-0.05%
2020/06/10	1	46.10	1	46.55	46.75	0	6,467	0.00%
2020/06/09	1	45.85	2	46.10	46.10	-1	6,656	-0.02%
2020/06/08	0	0.00	1	45.80	46.00	-1	6,759	-0.01%
2020/06/04	4	45.26	2	45.35	45.10	2	6,977	0.03%
2020/06/03	3	44.58	5	44.35	44.75	-2	7,157	-0.03%
2020/06/02	0	0.00	1	43.65	43.40	-1	7,199	-0.01%
2020/06/01	5	43.40	0	0.00	43.50	5	7,206	0.07%
2020/05/27	2	42.60	0	0.00	42.50	2	7,052	0.03%
2020/05/26	0	0.00	5	42.90	42.90	-5	7,077	-0.07%
2020/05/25	4	41.68	0	0.00	41.75	4	7,038	0.06%
2020/05/22	4	42.78	2	42.68	42.55	2	6,994	0.03%
2020/05/20	1	43.30	1	43.50	43.40	0	7,017	0.00%
2020/05/15	3	42.40	3	42.70	42.25	0	7,038	0.00%
2020/05/14	1	42.65	0	0.00	42.55	1	7,001	0.01%
2020/05/13	1	43.20	0	0.00	43.10	1	6,953	0.01%
2020/05/12	7	43.29	5	43.42	43.45	2	6,996	0.03%
2020/05/11	0	0.00	3	44.35	44.05	-3	6,939	-0.04%
2020/05/08	3	43.60	2	43.95	43.60	1	6,918	0.01%
2020/05/07	0	0.00	3	43.40	43.10	-3	6,909	-0.04%
2020/05/06	3	42.75	2	42.95	42.80	1	6,911	0.01%
2020/05/04	8	42.27	1.2	42.38	42.40	6.8	6,921	0.10%
2020/04/30	0	0.00	6	44.30	44.15	-6	6,891	-0.09%
2020/04/29	1	43.25	10	43.12	43.70	-9	6,907	-0.13%
2020/04/27	0	0.00	5	42.22	42.10	-5	7,119	-0.07%
2020/04/24	1	40.75	0	0.00	40.60	1	7,109	0.01%
2020/04/23	1	40.60	4	41.20	40.90	-3	7,178	-0.04%
2020/04/22	5	40.76	0	0.00	40.75	5	7,152	0.07%
2020/04/21	12	41.62	0	0.00	40.95	12	7,139	0.17%
2020/04/17	6	43.05	7	43.75	42.70	-1	7,175	-0.01%
2020/04/16	2	42.43	0	0.00	42.35	2	7,079	0.03%
2020/04/15	6	42.25	5	42.98	43.20	1	7,024	0.01%
2020/04/14	0	0.00	5	41.63	41.95	-5	6,942	-0.07%
2020/04/13	1	40.75	0	0.00	40.70	1	6,880	0.01%
2020/04/10	1	41.15	0	0.00	41.10	1	6,883	0.01%
2020/04/07	0	0.00	1	39.40	39.90	-1	6,741	-0.01%
2020/04/01	2	38.78	0	0.00	38.50	2	6,628	0.03%
2020/03/31	0	0.00	1	40.00	39.35	-1	6,542	-0.02%
2020/03/30	2	38.48	1	39.95	39.55	1	6,435	0.02%
2020/03/27	1	39.95	0	0.00	40.00	1	6,355	0.02%
2020/03/26	2	39.98	0	0.00	40.10	2	6,246	0.03%
2020/03/25	0	0.00	2	40.45	40.60	-2	6,339	-0.03%
2020/03/24	0	0.00	1	37.35	38.70	-1	6,220	-0.02%
2020/03/23	1	35.50	1	35.80	35.65	0	6,044	0.00%
2020/03/20	1	36.15	2	36.90	37.45	-1	6,058	-0.02%
2020/03/19	3	34.77	2	35.95	35.00	1	5,875	0.02%
2020/03/18	3	38.80	0	0.00	38.00	3	5,671	0.05%
2020/03/17	11	38.01	0	0.00	38.25	11	5,582	0.20%
2020/03/16	7	41.30	0	0.00	39.60	7	5,376	0.13%
2020/03/13	23	40.97	10	41.55	42.20	13	5,213	0.25%
2020/03/12	2	45.08	0	0.00	44.30	2	4,979	0.04%
2020/03/11	1	47.00	1	47.50	47.00	0	4,818	0.00%
2020/03/10	1	47.40	0	0.00	47.40	1	4,691	0.02%
2020/03/09	5	46.78	2	46.45	46.10	3	4,548	0.07%
2020/03/06	1	49.75	0	0.00	49.60	1	4,262	0.02%
2020/03/05	0	0.00	1	50.90	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	2	49.95	50.40	-2	4,292	-0.05%
2020/03/02	2	49.40	1	49.85	49.40	1	4,249	0.02%
2020/02/27	1.2	50.23	0	0.00	50.30	1.2	4,411	0.03%
2020/02/06	0	0.00	1	51.10	50.60	-1	4,507	-0.02%
2020/02/04	0	0.00	2	50.00	50.10	-2	4,485	-0.04%
2020/02/03	1	49.70	2	49.65	49.60	-1	4,482	-0.02%
2020/01/31	1	50.00	0	0.00	50.00	1	4,445	0.02%
2020/01/20	0	0.00	6	53.15	53.10	-6	4,140	-0.14%
2020/01/13	0	0.00	3	51.97	52.00	-3	4,186	-0.07%
2020/01/08	1	50.60	0	0.00	50.60	1	4,509	0.02%
2020/01/07	2	51.00	0	0.00	50.90	2	4,518	0.04%
2020/01/03	0	0.00	1	52.20	52.30	-1	4,623	-0.02%
2019/12/19	0	0.00	5	51.48	51.60	-5	5,107	-0.10%
2019/12/17	2	50.90	6	51.57	51.60	-4	6,967	-0.06%
2019/12/13	0	0.00	3	51.20	50.90	-3	7,225	-0.04%
2019/12/10	1	50.10	0	0.00	50.20	1	7,760	0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	4	50.18	0	0.00	49.90	4	8,988	0.04%
2019/11/28	1	51.60	0	0.00	51.60	1	8,863	0.01%
2019/11/25	1	51.40	0	0.00	51.40	1	8,950	0.01%
2019/11/18	0	0.00	0.1	51.90	51.80	-0.1	9,933	0.00%
2019/11/14	1	51.00	11	51.00	51.50	-10	10,009	-0.10%
2019/11/11	0	0.00	1	52.50	52.50	-1	10,108	-0.01%
2019/11/05	0	0.00	2	53.50	53.50	-2	10,193	-0.02%
2019/10/31	0	0.00	3	52.47	52.50	-3	10,413	-0.03%
2019/10/30	0	0.00	2	52.25	52.50	-2	10,440	-0.02%
2019/10/29	0	0.00	2	51.95	51.80	-2	10,581	-0.02%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/24	1	51.60	2	51.90	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	3	51.43	51.20	-3	10,763	-0.03%
2019/10/21	0	0.00	14	51.06	51.20	-14	10,832	-0.13%
2019/10/18	2	51.00	11	51.03	51.00	-9	10,784	-0.08%
2019/10/07	0	0.00	10	50.90	51.00	-10	10,302	-0.10%
2019/09/25	1	52.60	0	0.00	52.70	1	10,214	0.01%
2019/09/19	0	0.00	10	54.60	55.10	-10	8,339	-0.12%
2019/09/17	2	54.85	1	54.70	54.70	1	8,011	0.01%
2019/09/16	10	56.20	5	56.00	56.00	5	7,890	0.06%
2019/09/10	0	0.00	10	53.60	54.00	-10	7,398	-0.14%
2019/09/09	11	54.01	1	54.00	54.90	10	7,321	0.14%
2019/09/02	2	50.80	0	0.00	50.70	2	6,610	0.03%
2019/08/29	0	0.00	3	49.33	49.25	-3	6,430	-0.05%
2019/08/28	1	49.35	0	0.00	49.40	1	6,424	0.02%
2019/08/27	2	48.90	0	0.00	49.65	2	6,398	0.03%
2019/08/23	0	0.00	1	49.25	49.75	-1	6,204	-0.02%
2019/08/22	5	48.55	3	48.57	48.70	2	6,189	0.03%
2019/08/21	3	46.30	4	46.98	47.65	-1	6,519	-0.02%
2019/08/20	1	48.00	0	0.00	48.30	1	6,389	0.02%
2019/08/19	1	47.75	1	48.45	48.45	0	6,588	0.00%
2019/08/16	0	0.00	5	48.25	48.00	-5	6,638	-0.08%
2019/08/15	1	46.45	0.2	46.85	46.85	0.9	6,585	0.01%
2019/08/14	0	0.00	2.2	47.05	47.10	-2.2	6,618	-0.03%
2019/08/13	3.1	47.15	1	47.30	46.80	2.1	6,763	0.03%
2019/08/12	1	48.10	0	0.00	48.05	1	6,673	0.01%
2019/08/08	0	0.00	1	48.80	48.65	-1	6,678	-0.01%
2019/08/07	3	48.52	1	49.10	48.30	2	6,700	0.03%
2019/08/06	1	48.75	0	0.00	49.05	1	6,675	0.01%
2019/08/05	1	50.10	4	49.80	50.00	-3	6,615	-0.05%
2019/08/02	3.2	48.82	0	0.00	48.85	3.2	6,542	0.05%
2019/08/01	2	50.20	0	0.00	50.20	2	6,471	0.03%
2019/07/31	2	50.30	2	50.80	51.40	0	6,402	0.00%
2019/07/30	11	51.05	1	51.10	51.40	10	6,237	0.16%
2019/07/29	1	52.00	0	0.00	52.10	1	6,237	0.02%
2019/07/26	1	51.90	0	0.00	51.90	1	6,269	0.02%
2019/07/24	1	54.80	0	0.00	53.50	1	6,174	0.02%
2019/07/05	0	0.00	1	57.10	57.40	-1	6,039	-0.02%
2019/07/04	2	56.40	0	0.00	56.60	2	6,000	0.03%
2019/07/02	0	0.00	0	55.30	55.30	0	6,044	0.00%
2019/06/28	1	56.50	0	0.00	56.20	1	6,002	0.02%
2019/06/12	0	0.00	1	56.90	56.10	-1	6,180	-0.02%
2019/06/03	0	0.00	10	57.60	57.70	-10	6,571	-0.15%
2019/05/20	0	0.00	10	52.70	52.60	-10	11,663	-0.09%
2019/05/07	0	0.00	1	50.00	49.80	-1	13,292	-0.01%
2019/04/18	0	0.00	1	48.35	48.55	-1	14,028	-0.01%
2019/04/12	0	0.00	1	48.45	48.70	-1	14,208	-0.01%
2019/04/09	0	0.00	10	47.95	48.15	-10	14,281	-0.07%
2019/03/26	0	0.00	115	47.88	47.90	-115	14,394	-0.80%	大賣/鉅額交易
2019/03/25	75	46.79	0	0.00	46.95	75	14,359	0.52%
2019/03/22	0	0.00	11	47.35	47.55	-11	14,324	-0.08%
2019/03/21	30	47.70	0	0.00	47.50	30	14,298	0.21%
2019/03/20	1	47.80	0	0.00	47.90	1	14,275	0.01%
2019/03/18	0	0.00	10	47.10	47.40	-10	14,205	-0.07%
2019/03/14	0	0.00	2	47.00	47.10	-2	14,105	-0.01%
2019/03/13	0	0.00	4	46.38	46.50	-4	14,027	-0.03%
2019/03/12	1	45.50	0	0.00	45.50	1	13,839	0.01%
2019/03/11	2	45.03	1	45.25	45.10	1	13,800	0.01%
2019/03/07	3	45.35	3	45.50	45.50	0	13,759	0.00%
2019/03/04	12	46.73	0	0.00	46.10	12	13,664	0.09%
2019/02/27	0	0.00	1	47.90	47.90	-1	12,945	-0.01%
2019/02/26	7	45.06	51	44.85	44.90	-44	9,352	-0.47%
2019/02/25	59	46.19	20	45.95	45.70	39	9,048	0.43%
2019/02/21	10	46.95	0	0.00	47.65	10	8,393	0.12%
2019/02/19	1	45.20	0	0.00	45.20	1	7,864	0.01%
2019/02/15	0	0.00	1	45.00	45.00	-1	7,540	-0.01%
2019/02/12	0	0.00	2	45.15	44.70	-2	7,076	-0.03%
2019/02/11	2	43.38	0	0.00	43.80	2	6,348	0.03%
2019/01/28	0	0.00	2	43.00	43.30	-2	6,485	-0.03%
2019/01/24	0	0.00	2	43.90	43.95	-2	6,367	-0.03%
2019/01/21	0	0.00	2	43.65	43.75	-2	6,802	-0.03%
2019/01/16	2	42.30	0	0.00	42.60	2	6,917	0.03%
2019/01/15	2	43.25	0	0.00	43.20	2	6,867	0.03%
2019/01/14	1	42.50	6	42.37	42.50	-5	6,947	-0.07%
2019/01/11	0	0.00	21	41.70	41.60	-21	7,042	-0.30%
2019/01/07	0	0.00	10	40.05	40.20	-10	6,602	-0.15%
2018/12/27	0	0.00	100	40.05	40.15	-100	6,359	-1.57%
2018/12/26	0	0.00	1	40.00	39.85	-1	6,350	-0.02%
2018/12/25	0	0.00	6	39.50	39.75	-6	6,330	-0.09%
2018/12/22	51	39.66	0	0.00	39.70	51	6,262	0.81%
2018/12/21	6	40.32	0	0.00	40.40	6	6,249	0.10%
2018/12/19	0	0.00	1	39.90	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	9	39.86	39.80	-9	5,787	-0.16%
2018/12/17	50	39.50	0	0.00	39.65	50	5,695	0.88%
2018/12/12	0	0.00	6	39.37	39.25	-6	5,660	-0.11%
2018/12/10	5	38.95	0	0.00	38.95	5	5,609	0.09%
2018/12/07	2	38.73	0	0.00	38.80	2	5,571	0.04%
2018/12/03	4	39.30	0	0.00	39.80	4	5,553	0.07%
2018/11/30	0	0.00	61	38.62	39.95	-61	5,516	-1.11%
2018/11/27	60	39.15	0	0.00	39.60	60	5,276	1.14%
2018/11/26	0	0.00	100	39.95	39.95	-100	5,137	-1.95%
2018/11/23	6	39.33	0	0.00	39.20	6	5,006	0.12%
2018/11/20	0	0.00	20.1	38.90	38.90	-20.1	4,922	-0.41%
2018/11/15	20	38.90	6	38.75	39.05	14	4,719	0.30%
2018/11/14	82.3	38.86	1	38.90	39.15	81.3	4,687	1.73%
2018/11/13	23	40.81	0	0.00	40.80	23	4,481	0.51%
2018/11/12	2	39.70	1	40.35	40.50	1	4,309	0.02%
2018/11/08	2	39.90	0	0.00	39.90	2	4,128	0.05%
2018/11/07	4	39.56	3	39.65	39.95	1	4,057	0.02%
2018/11/06	0	0.00	3	39.15	38.95	-3	3,813	-0.08%
2018/11/05	0	0.00	1	38.65	38.70	-1	3,685	-0.03%
2018/11/02	4	38.39	0	0.00	38.60	4	3,639	0.11%
2018/11/01	0	38.40	2	38.50	38.50	-2	3,550	-0.06%
2018/10/31	0	0.00	8	38.30	38.45	-8	3,506	-0.23%
2018/10/30	0	0.00	100	38.40	38.40	-100	3,406	-2.94%
2018/10/29	3	37.33	2	36.83	37.35	1	3,056	0.03%
2018/10/26	94	36.00	3	36.25	36.45	91	2,881	3.16%
2018/10/25	8	36.00	1	36.55	36.20	7	2,746	0.25%
2018/10/24	0	0.00	197	36.87	36.80	-197	2,647	-7.44%	大賣/鉅額交易
2018/10/23	2	36.60	1	36.80	36.55	1	2,497	0.04%
2018/10/22	2	37.58	1	37.55	37.35	1	2,391	0.04%
2018/10/19	1	35.10	5	36.08	36.90	-4	2,126	-0.19%