上海商銀 (5876)-亞東券商分點個股進出

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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	0.2	46.45	0	0.00	46.05	0.2	8,494	0.00%
2024/05/28	1	46.30	0	0.00	46.50	1	7,364	0.01%
2024/05/27	0	46.50	0	0.00	46.00	0	7,305	0.00%
2024/05/22	0	0.00	0.3	47.25	47.80	-0.3	6,751	0.00%
2024/05/20	0.3	47.00	12	46.78	47.50	-11.8	6,319	-0.19%
2024/05/16	0	46.80	1.1	46.85	46.90	-1.1	5,821	-0.02%
2024/05/15	0	0.00	1.3	46.73	46.25	-1.3	5,672	-0.02%
2024/05/14	0.3	46.20	0	0.00	45.90	0.3	5,605	0.01%
2024/05/02	0	0.00	1	46.80	46.95	-1	5,247	-0.02%
2024/04/29	0	0.00	1	46.20	46.40	-1	5,088	-0.02%
2024/04/26	0	45.30	0	0.00	45.05	0	5,005	0.00%
2024/04/19	1	45.00	0	0.00	45.00	1	5,005	0.02%
2024/04/17	2	45.95	0	0.00	46.40	2	4,808	0.04%
2024/04/16	0.3	47.10	0	0.00	46.10	0.3	4,882	0.01%
2024/04/11	0	0.00	3	47.45	47.50	-3	4,686	-0.06%
2024/04/09	0	0.00	1	46.80	46.85	-1	4,656	-0.02%
2024/04/08	0.3	46.20	0	0.00	46.70	0.3	4,660	0.01%
2024/04/01	16	47.11	12	46.50	46.50	4	4,731	0.08%
2024/03/29	1	48.40	3	48.20	48.35	-2	4,637	-0.04%
2024/03/28	0	0.00	5.2	48.10	48.25	-5.2	4,280	-0.12%
2024/03/27	1	47.35	4	47.83	48.00	-3	4,031	-0.07%
2024/03/26	0.3	47.08	0	0.00	47.30	0.3	3,971	0.01%
2024/03/25	10	46.95	0	0.00	46.90	10	3,980	0.25%
2024/03/22	0	0.00	1	47.65	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	6	47.60	47.80	-6	3,893	-0.15%
2024/03/18	0	0.00	0.3	46.00	46.30	-0.3	3,617	-0.01%
2024/03/14	0.3	46.05	7	46.20	46.20	-6.8	3,455	-0.20%
2024/03/13	0	0.00	10	45.04	45.40	-10	3,384	-0.30%
2024/03/01	0	0.00	1	44.95	44.55	-1	3,979	-0.03%
2024/02/29	0	0.00	28	44.50	45.00	-28	4,205	-0.67%
2024/02/27	0	0.00	1	44.70	44.70	-1	4,284	-0.02%
2024/02/26	0.1	44.75	55	44.70	44.85	-54.9	4,361	-1.26%
2024/02/23	0	0.00	1	44.75	44.75	-1	4,406	-0.02%
2024/02/21	0	0.00	2	44.90	44.90	-2	4,528	-0.04%
2024/01/26	0.1	44.40	0	0.00	44.70	0.1	4,812	0.00%
2024/01/24	0	0.00	0.8	44.55	44.35	-0.8	4,902	-0.02%
2024/01/19	1	44.15	0	0.00	44.70	1	5,061	0.02%
2024/01/18	0	0.00	1	44.25	44.25	-1	5,077	-0.02%
2024/01/17	1	44.25	0	0.00	43.90	1	5,084	0.02%
2024/01/16	4	44.55	1	44.50	44.50	3	4,999	0.06%
2024/01/12	0	0.00	1	45.65	45.35	-1	5,002	-0.02%
2024/01/11	0	0.00	3	45.47	45.55	-3	5,053	-0.06%
2024/01/10	9	44.66	3	45.13	44.95	6	5,037	0.12%
2024/01/09	0	0.00	1	46.30	46.20	-1	4,926	-0.02%
2024/01/08	0	0.00	1	46.65	46.30	-1	4,923	-0.02%
2024/01/04	0	0.00	1	46.20	46.20	-1	4,962	-0.02%
2024/01/03	0	0.00	0.3	45.80	46.00	-0.3	5,048	-0.01%
2023/12/28	0.3	46.75	10	46.72	46.85	-9.7	5,099	-0.19%
2023/12/26	0.1	45.50	0	0.00	45.75	0.1	4,957	0.00%
2023/12/22	0	0.00	1	45.35	45.35	-1	4,954	-0.02%
2023/12/21	0	0.00	1	45.20	45.20	-1	4,940	-0.02%
2023/12/20	10	45.17	0	0.00	45.15	10	4,895	0.20%
2023/12/19	0	0.00	1	45.40	45.40	-1	4,875	-0.02%
2023/12/18	1	45.40	0	0.00	45.80	1	4,905	0.02%
2023/12/15	0	0.00	10	45.80	45.55	-10	4,900	-0.20%
2023/12/08	0	0.00	0.1	45.75	45.85	-0.1	4,860	0.00%
2023/12/06	0	46.05	6	46.42	46.35	-6	4,858	-0.12%
2023/12/04	0	0.00	0	45.80	46.10	0	4,744	0.00%
2023/11/28	1	45.70	0.5	45.70	45.45	0.5	4,347	0.01%
2023/11/27	0.6	46.37	0	0.00	45.75	0.6	4,290	0.01%
2023/11/21	0	0.00	4	46.38	46.30	-4	3,866	-0.10%
2023/11/16	6	45.25	0	0.00	45.55	6	3,728	0.16%
2023/11/14	0	0.00	0.3	44.65	44.80	-0.3	3,611	-0.01%
2023/11/07	0.3	44.80	21	44.81	44.90	-20.7	3,722	-0.56%
2023/11/06	0	0.00	2	44.70	44.65	-2	3,685	-0.05%
2023/11/02	0	0.00	4	44.05	44.00	-4	3,571	-0.11%
2023/11/01	0	0.00	3	43.60	43.55	-3	3,518	-0.09%
2023/10/30	3	42.80	0.3	43.20	42.70	2.7	3,504	0.08%
2023/10/27	0.3	43.90	3	43.73	43.95	-2.7	3,444	-0.08%
2023/10/26	5	42.90	0	0.00	42.85	5	3,433	0.15%
2023/10/24	8	42.75	0	0.00	42.95	8	3,391	0.24%
2023/10/23	2	42.80	0	0.00	42.65	2	3,378	0.06%
2023/10/20	1	42.70	0	0.00	43.00	1	3,355	0.03%
2023/10/19	2	43.00	0.4	43.20	43.40	1.7	3,321	0.05%
2023/10/16	10.4	44.04	0	0.00	44.05	10.4	3,334	0.31%
2023/10/13	21	43.98	0	0.00	43.50	21	3,381	0.62%
2023/10/12	0	0.00	58	44.27	44.40	-58	3,372	-1.72%
2023/10/11	0	0.00	40	43.97	44.35	-40	3,358	-1.19%
2023/10/06	0	0.00	92	43.03	43.40	-92	3,304	-2.78%
2023/10/05	0	0.00	40	42.65	42.40	-40	3,278	-1.22%
2023/09/28	0	0.00	109	43.16	43.25	-109	3,496	-3.12%	大賣/鉅額交易
2023/09/22	0	0.00	146	42.89	43.00	-146	3,593	-4.06%	大賣/鉅額交易
2023/09/21	1	42.90	0	0.00	42.65	1	3,592	0.03%
2023/09/20	12	43.47	1	43.55	43.55	11	3,540	0.31%
2023/09/14	120	43.50	0	0.00	43.70	120	3,695	3.25%	大買/鉅額交易
2023/09/13	5	42.50	1	42.70	42.65	4	3,680	0.11%
2023/09/12	21	42.70	0	0.00	42.80	21	3,828	0.55%
2023/09/11	27	42.39	0	0.00	42.55	27	3,848	0.70%
2023/09/08	50	42.66	0	0.00	42.65	50	3,842	1.30%
2023/09/06	2	42.20	0	0.00	42.20	2	3,886	0.05%
2023/09/05	2	43.00	0	0.00	42.70	2	3,837	0.05%
2023/08/25	1	42.25	0	0.00	42.40	1	5,038	0.02%
2023/08/24	0	0.00	199	42.25	42.80	-199	5,069	-3.93%	大賣/鉅額交易
2023/08/23	0	0.00	97	42.13	42.10	-97	5,143	-1.89%
2023/08/18	0	0.00	4	41.90	42.50	-4	5,340	-0.07%
2023/08/11	0	0.00	23	43.95	43.75	-23	5,402	-0.43%
2023/08/07	0	0.00	2	44.20	44.35	-2	5,432	-0.04%
2023/08/04	87	44.05	0	0.00	43.95	87	5,476	1.59%
2023/08/02	4	43.88	0	0.00	43.85	4	5,465	0.07%
2023/08/01	0	0.00	117	44.43	44.50	-117	5,460	-2.14%	大賣/鉅額交易
2023/07/31	0	0.00	91	44.49	44.05	-91	5,505	-1.65%
2023/07/28	175	44.24	0	0.00	44.25	175	5,510	3.18%	大買/鉅額交易
2023/07/27	0	0.00	115	44.51	44.50	-115	5,589	-2.06%	大賣/鉅額交易
2023/07/26	96	44.22	0	0.00	44.40	96	5,657	1.70%
2023/07/25	99	43.93	200	43.89	43.85	-101	5,673	-1.78%	大賣/鉅額交易
2023/07/24	120	43.69	0	0.00	43.50	120	5,727	2.10%	大買/鉅額交易
2023/07/21	152	44.25	0	0.00	43.90	152	5,730	2.65%	大買/鉅額交易
2023/07/19	2	44.30	0	0.00	44.30	2	5,683	0.04%
2023/07/18	0	0.00	215	44.78	45.05	-215	5,641	-3.81%	大賣/鉅額交易
2023/07/17	0	0.00	371	44.59	44.70	-371	5,588	-6.64%	大賣/鉅額交易
2023/07/14	0	0.00	350	44.37	44.40	-350	5,600	-6.25%	大賣/鉅額交易
2023/07/13	16	44.16	0	0.00	43.95	16	5,609	0.29%
2023/07/11	40	43.60	0	0.00	43.50	40	5,576	0.72%
2023/07/10	36	43.43	46	43.88	43.35	-10	5,570	-0.18%
2023/07/07	75	43.31	3	43.00	43.35	72	5,520	1.30%
2023/07/06	119	43.94	0	0.00	43.40	119	5,453	2.18%	大買/鉅額交易
2023/07/05	54	46.05	2	46.05	46.05	52	5,251	0.99%
2023/07/04	50	45.95	1	45.95	46.15	49	5,194	0.94%
2023/06/30	80	45.62	100	45.45	45.40	-20	5,212	-0.38%
2023/06/28	2	45.45	0	0.00	45.45	2	5,186	0.04%
2023/06/20	11	45.98	0	0.00	45.70	11	5,185	0.21%
2023/06/16	0	0.00	2	46.40	45.70	-2	5,043	-0.04%
2023/06/15	1	46.35	0	0.00	46.40	1	4,907	0.02%
2023/06/07	0	0.00	0.3	46.51	46.55	-0.3	5,374	-0.01%
2023/06/06	0.3	46.15	0	0.00	46.25	0.3	5,337	0.01%
2023/06/02	0	0.00	138	45.24	45.40	-138	5,328	-2.59%	大賣/鉅額交易
2023/05/31	0	0.00	60	45.69	45.15	-60	5,230	-1.15%
2023/05/26	1	45.50	0	0.00	45.80	1	4,062	0.02%
2023/05/23	28	47.08	1.1	46.82	47.05	26.9	3,877	0.69%
2023/05/22	0	0.00	13	47.44	47.50	-13	3,863	-0.34%
2023/05/19	0	0.00	24	47.27	47.30	-24	3,841	-0.62%
2023/05/18	0	0.00	24	47.11	47.15	-24	3,813	-0.63%
2023/05/17	0	0.00	84	46.91	47.00	-84	3,785	-2.22%
2023/05/16	0	0.00	66	46.59	46.55	-66	3,707	-1.78%
2023/05/15	12	45.99	0	0.00	46.40	12	3,714	0.32%
2023/05/12	75	46.17	0	0.00	46.20	75	3,720	2.02%
2023/05/11	12	46.27	12	46.60	46.50	0	3,696	0.00%
2023/05/10	59	46.31	0	0.00	46.50	59	3,679	1.60%
2023/05/09	65	46.23	0	0.00	46.50	65	3,644	1.78%
2023/05/03	11	45.45	0	0.00	45.50	11	3,585	0.31%
2023/04/26	0	0.00	2	46.98	46.80	-2	3,651	-0.05%
2023/04/25	10	46.70	0	0.00	46.50	10	3,620	0.28%
2023/04/21	60	46.55	0	0.00	46.35	60	3,652	1.64%
2023/04/20	0	0.00	100	46.30	46.35	-100	3,662	-2.73%
2023/04/19	40	46.55	0	0.00	46.20	40	3,727	1.07%
2023/04/18	40	46.61	0	0.00	46.65	40	3,717	1.08%
2023/04/17	0	0.00	1	47.05	47.15	-1	3,734	-0.03%
2023/04/11	0	0.00	0.1	46.90	46.95	-0.1	3,834	0.00%
2023/04/10	1	46.65	0	0.00	46.90	1	3,831	0.03%
2023/04/07	2	46.40	0	0.00	46.40	2	3,843	0.05%
2023/03/31	0	0.00	10	47.00	46.95	-10	3,880	-0.26%
2023/03/30	0	0.00	0.4	46.40	46.30	-0.4	3,871	-0.01%
2023/03/29	0	0.00	102	46.42	46.65	-102	4,016	-2.54%	大賣/鉅額交易
2023/03/28	2.4	46.43	0	0.00	46.25	2.4	4,298	0.06%
2023/03/27	0.1	46.70	0	0.00	46.25	0.1	4,302	0.00%
2023/03/22	100	46.20	0	0.00	46.30	100	4,334	2.31%
2023/03/21	48	45.41	0	0.00	45.50	48	4,374	1.10%
2023/03/20	80	45.08	0.6	45.25	45.15	79.4	4,414	1.80%
2023/03/17	0	0.00	158	45.26	44.70	-158	4,439	-3.56%	大賣/鉅額交易
2023/03/16	100	44.72	1	44.85	44.75	99	4,275	2.32%
2023/03/15	0	0.00	180	44.83	44.60	-180	4,311	-4.17%	大賣/鉅額交易
2023/03/14	132	44.77	0	0.00	44.55	132	4,320	3.06%	大買/鉅額交易
2023/03/13	0	0.00	126	45.26	45.45	-126	4,310	-2.92%	大賣/鉅額交易
2023/03/10	14	46.15	87	46.01	45.85	-73	4,257	-1.71%
2023/03/03	0	0.00	1	47.15	47.30	-1	4,629	-0.02%
2023/03/02	25	47.13	0	0.00	47.15	25	4,687	0.53%
2023/03/01	0	0.00	0.4	47.25	47.45	-0.4	4,730	-0.01%
2023/02/24	0	0.00	1	47.65	47.65	-1	4,715	-0.02%
2023/02/23	0	0.00	10	47.85	47.85	-10	4,686	-0.21%
2023/02/20	60.4	47.52	1	47.70	47.80	59.4	4,818	1.23%
2023/02/16	0	0.00	123	47.16	47.10	-123	4,995	-2.46%	大賣/鉅額交易
2023/02/15	40	46.77	0	0.00	46.80	40	5,097	0.78%
2023/02/14	0	0.00	119	47.32	47.30	-119	5,144	-2.31%	大賣/鉅額交易
2023/02/10	0	0.00	27	47.14	47.05	-27	5,250	-0.51%
2023/02/09	0	0.00	24	46.99	46.95	-24	5,290	-0.45%
2023/02/08	0	0.00	2	46.90	46.85	-2	5,363	-0.04%
2023/02/07	0	0.00	25	46.93	46.80	-25	5,422	-0.46%
2023/02/06	35	46.83	1.4	46.94	46.60	33.6	5,497	0.61%
2023/02/03	30.4	46.86	0	0.00	47.20	30.4	5,540	0.55%
2023/02/02	80	46.65	0	0.00	46.75	80	5,620	1.42%
2023/02/01	0	0.00	1	47.10	47.10	-1	5,626	-0.02%
2023/01/31	10	47.40	0	0.00	46.60	10	5,647	0.18%
2023/01/30	80	47.90	2.2	47.47	47.95	77.8	5,602	1.39%
2023/01/17	24	46.77	4	47.05	47.10	20	5,554	0.36%
2023/01/16	52	46.90	38	46.80	46.80	14	5,560	0.25%
2023/01/13	3	46.62	61	46.56	46.35	-58	5,631	-1.03%
2023/01/12	0	0.00	51	46.42	46.40	-51	5,790	-0.88%
2023/01/11	120	46.30	0	0.00	46.25	120	5,846	2.05%	大買/鉅額交易
2023/01/10	0	45.80	0	0.00	46.15	0	5,860	0.00%
2023/01/09	15	45.92	80.5	45.91	46.25	-65.5	5,910	-1.11%
2023/01/06	1	45.30	1.1	45.53	45.25	-0.1	5,947	0.00%
2023/01/05	0.3	45.40	145.4	45.23	45.50	-145.1	6,021	-2.41%	大賣/鉅額交易
2023/01/04	2	44.75	127	44.81	44.95	-125	6,008	-2.08%	大賣/鉅額交易
2023/01/03	4	43.65	0	0.00	44.25	4	6,037	0.07%
2022/12/30	4	44.13	4	44.05	44.05	0	6,024	0.00%
2022/12/29	32	43.85	0	0.00	43.90	32	6,044	0.53%
2022/12/28	15	44.24	3	44.27	44.15	12	6,016	0.20%
2022/12/27	1	44.25	0	0.00	44.25	1	6,015	0.02%
2022/12/26	5	44.12	1	44.00	44.05	4	6,042	0.07%
2022/12/23	0	0.00	4	44.19	44.25	-4	6,076	-0.07%
2022/12/22	0	0.00	2.1	44.23	44.45	-2.1	6,119	-0.03%
2022/12/21	6	43.97	14	43.79	43.75	-8	6,124	-0.13%
2022/12/20	12	44.63	11	44.97	44.50	1	6,004	0.02%
2022/12/19	1	46.85	1	46.90	47.00	0	5,745	0.00%
2022/12/16	150	47.68	0	0.00	47.40	150	5,811	2.58%	大買/鉅額交易
2022/12/15	102	48.12	0	0.00	48.00	102	5,816	1.75%	大買/鉅額交易
2022/12/14	0.5	48.00	182	47.84	48.20	-181.5	5,840	-3.11%	大賣/鉅額交易
2022/12/13	222	47.36	40	47.90	47.10	182	5,819	3.13%	大買/鉅額交易
2022/12/09	11	47.76	10.7	47.79	47.80	0.3	5,835	0.01%
2022/12/08	0	0.00	3.4	48.11	48.05	-3.4	5,842	-0.06%
2022/12/07	1.2	47.81	170	47.87	47.90	-168.8	5,824	-2.90%	大賣/鉅額交易
2022/12/06	100	47.04	0	0.00	46.80	100	5,774	1.73%
2022/12/05	28.1	47.27	0	0.00	47.05	28.1	5,756	0.49%
2022/12/02	10	48.30	2	48.60	48.20	8	5,675	0.14%
2022/12/01	15	48.83	0.6	49.00	48.95	14.4	5,692	0.25%
2022/11/30	0	0.00	71	48.19	50.80	-71	5,631	-1.26%
2022/11/29	0.6	46.90	39	47.65	47.80	-38.4	5,482	-0.70%
2022/11/28	1	46.50	0	0.00	46.40	1	5,412	0.02%
2022/11/25	0	0.00	6	46.30	46.50	-6	5,397	-0.11%
2022/11/24	2	45.85	2.6	45.97	46.05	-0.6	5,539	-0.01%
2022/11/23	0	0.00	0	45.75	45.80	0	5,521	0.00%
2022/11/18	28	44.88	0	0.00	44.85	28	5,443	0.51%
2022/11/17	60	45.18	0	0.00	45.35	60	5,402	1.11%
2022/11/16	0	0.00	1	46.40	45.80	-1	5,377	-0.02%
2022/11/15	0	0.00	99	46.24	46.40	-99	5,319	-1.86%
2022/11/14	41	45.91	118	46.36	46.00	-77	5,269	-1.46%	大賣/
2022/11/11	65	45.72	5	46.00	46.00	60	5,220	1.15%
2022/11/03	10	44.95	0	0.00	45.00	10	4,989	0.20%
2022/11/02	20.2	45.30	0	0.00	45.60	20.2	4,947	0.41%
2022/11/01	0	0.00	1	46.25	46.15	-1	4,888	-0.02%
2022/10/31	0	0.00	1	45.45	46.40	-1	4,854	-0.02%
2022/10/28	21	45.51	15	45.74	45.55	6	4,780	0.13%
2022/10/27	49.3	45.57	72	46.03	45.50	-22.7	4,769	-0.48%
2022/10/26	1	45.15	135	45.48	45.70	-134	4,759	-2.82%	大賣/鉅額交易
2022/10/25	26	44.90	0	0.00	45.20	26	4,749	0.55%
2022/10/24	4	46.18	0	0.00	46.00	4	4,684	0.09%
2022/10/21	1	45.95	0	0.00	46.50	1	4,634	0.02%
2022/10/20	21	45.64	20	46.40	46.50	1	4,563	0.02%
2022/10/19	2	46.98	0	0.00	46.70	2	4,417	0.05%
2022/10/18	32	47.01	0	0.00	47.45	32	4,355	0.73%
2022/10/17	21	47.05	1	47.45	47.35	20	4,324	0.46%
2022/10/14	11	48.18	1	48.30	48.20	10	4,280	0.23%
2022/10/13	0	0.00	40	48.27	48.05	-40	4,207	-0.95%
2022/10/12	42	47.64	9	48.29	48.05	33	4,134	0.80%
2022/10/11	36	47.92	0	0.00	47.75	36	4,126	0.87%
2022/10/07	50	48.87	0	0.00	48.85	50	4,071	1.23%
2022/10/06	0	0.00	107	49.25	49.35	-107	4,117	-2.60%	大賣/鉅額交易
2022/10/04	1	48.80	1	48.90	48.70	0	4,175	0.00%
2022/10/03	64	49.04	0	0.00	48.70	64	4,173	1.53%
2022/09/30	30	49.16	0	0.00	49.20	30	4,186	0.72%
2022/09/29	0	0.00	72	49.19	49.40	-72	4,210	-1.71%
2022/09/28	69	48.79	9	49.48	48.70	60	4,233	1.42%
2022/09/27	4	49.01	39.1	49.42	49.25	-35.1	4,251	-0.83%
2022/09/26	43	48.89	0	0.00	48.70	43	4,247	1.01%
2022/09/23	1	49.53	361	49.41	49.70	-360	4,288	-8.40%	大賣/鉅額交易
2022/09/22	0	0.00	210	47.97	48.60	-210	4,298	-4.89%	大賣/鉅額交易
2022/09/21	38	48.80	0	0.00	48.75	38	4,291	0.89%
2022/09/20	32	48.72	0	0.00	48.70	32	4,298	0.74%
2022/09/19	0	0.00	9	49.15	48.75	-9	4,335	-0.21%
2022/09/16	35	48.86	1	49.05	48.75	34	4,394	0.77%
2022/09/15	24	49.27	0	0.00	49.25	24	4,391	0.55%
2022/09/14	133	48.89	0	0.00	48.55	133	4,391	3.03%	大買/鉅額交易
2022/09/13	9	49.48	37	49.90	49.60	-28	4,417	-0.63%
2022/09/12	30	49.65	0	0.00	49.55	30	4,472	0.67%
2022/09/08	51	48.85	0	0.00	49.25	51	4,519	1.13%
2022/09/07	70	48.73	0	0.00	48.55	70	4,555	1.54%
2022/09/06	10	49.05	115	49.38	49.55	-105	4,591	-2.29%	大賣/鉅額交易
2022/09/05	9	48.69	34	49.07	49.00	-25	4,604	-0.54%
2022/09/02	66	48.69	0	0.00	48.65	66	4,689	1.41%
2022/09/01	75	48.73	0	0.00	48.65	75	4,709	1.59%
2022/08/31	70	49.66	0	0.00	49.80	70	4,669	1.50%
2022/08/30	17	49.21	0	0.00	49.45	17	4,508	0.38%
2022/08/29	27	49.53	0	0.00	49.60	27	4,565	0.59%
2022/08/26	114	50.53	5	50.60	50.40	109	4,612	2.36%	大買/鉅額交易
2022/08/25	6	50.43	0	0.00	50.60	6	4,707	0.13%
2022/08/24	23	50.41	0	0.00	50.60	23	4,835	0.48%
2022/08/23	65	50.68	0	0.00	50.60	65	5,118	1.27%
2022/08/22	180	50.88	0	0.00	51.30	180	5,292	3.40%	大買/鉅額交易
2022/08/19	16	50.20	24	51.11	51.00	-8	5,456	-0.15%
2022/08/18	74	51.21	0	0.00	50.60	74	5,492	1.35%
2022/08/17	16	51.77	71	52.65	52.70	-55	5,609	-0.98%
2022/08/16	19	51.67	0	0.00	51.90	19	5,638	0.34%
2022/08/15	40	51.94	0	0.00	52.00	40	5,750	0.70%
2022/08/12	0	0.00	0.4	52.30	52.70	-0.4	5,799	-0.01%
2022/08/11	0	0.00	63	52.81	53.00	-63	5,837	-1.08%
2022/08/10	73	52.13	12	52.90	52.80	61	5,853	1.04%
2022/08/08	0	0.00	5	51.10	51.60	-5	5,858	-0.09%
2022/08/03	0.4	50.10	25	50.00	50.10	-24.6	5,867	-0.42%
2022/08/02	95	49.62	70	50.16	49.90	25	5,874	0.43%
2022/08/01	5	49.75	5	50.30	50.50	0	5,872	0.00%
2022/07/29	0	0.00	57	49.95	50.10	-57	5,896	-0.97%
2022/07/28	25	49.60	75	49.89	49.95	-50	5,884	-0.85%
2022/07/27	20	49.37	25.4	49.88	49.90	-5.4	5,873	-0.09%
2022/07/26	0.4	49.85	137	49.72	49.80	-136.6	5,840	-2.34%	大賣/鉅額交易
2022/07/25	26	49.22	0	0.00	49.30	26	5,842	0.44%
2022/07/22	142	48.88	0	0.00	48.90	142	5,900	2.41%	大買/鉅額交易
2022/07/19	81	48.27	0	0.00	48.05	81	5,911	1.37%
2022/07/07	0	0.00	75	49.55	49.70	-75	5,819	-1.29%
2022/07/06	75	51.67	1.1	51.20	51.10	73.9	5,763	1.28%
2022/07/01	1	51.90	100	52.60	52.00	-99	5,695	-1.74%
2022/06/30	0	0.00	70.3	53.10	53.10	-70.3	5,711	-1.23%
2022/06/29	0.3	54.50	0	0.00	54.50	0.3	5,651	0.01%
2022/06/24	0	0.00	0.6	53.65	53.90	-0.6	5,613	-0.01%
2022/06/23	0.3	53.80	2	53.95	54.00	-1.7	5,552	-0.03%
2022/06/22	0.3	53.10	0.2	52.90	52.90	0.1	5,471	0.00%
2022/06/20	0	0.00	5	52.60	51.80	-5	5,533	-0.09%
2022/06/17	0	0.00	3	51.70	52.20	-3	5,488	-0.05%
2022/06/16	13	52.95	6.3	52.40	52.50	6.7	5,422	0.12%
2022/06/15	30	51.82	4	52.35	52.30	26	5,447	0.48%
2022/06/14	38.3	51.55	0	0.00	51.40	38.3	5,455	0.70%
2022/06/13	10	50.75	0	0.00	50.70	10	5,434	0.18%
2022/06/09	11	52.18	3	52.20	52.20	8	5,271	0.15%
2022/06/08	0	0.00	1	53.00	52.80	-1	5,229	-0.02%
2022/06/07	0	0.00	0	52.50	52.60	0	5,235	0.00%
2022/06/02	3	51.90	0	0.00	51.90	3	5,096	0.06%
2022/06/01	4	51.68	0	0.00	51.70	4	5,073	0.08%
2022/05/31	0	0.00	2	51.50	50.60	-2	4,930	-0.04%
2022/05/30	2	50.70	3	51.10	50.70	-1	4,642	-0.02%
2022/05/27	3	50.77	3	50.77	50.90	0	4,473	0.00%
2022/05/26	2	49.90	1	50.10	50.10	1	4,352	0.02%
2022/05/25	0	0.00	3	49.90	49.30	-3	4,375	-0.07%
2022/05/24	3	50.10	0	0.00	50.00	3	4,233	0.07%
2022/05/20	0	0.00	1	47.25	48.20	-1	3,976	-0.03%
2022/05/18	0	46.15	0	0.00	47.30	0	3,844	0.00%
2022/05/12	0	0.00	57	46.10	45.95	-57	3,823	-1.49%
2022/05/10	0	0.00	11	47.50	47.30	-11	3,818	-0.29%
2022/05/09	0	0.00	0.4	47.05	47.00	-0.4	3,835	-0.01%
2022/05/05	1.4	48.76	1	49.10	48.60	0.4	3,877	0.01%
2022/05/04	2	48.23	0	0.00	48.10	2	4,008	0.05%
2022/05/03	1	48.50	0	0.00	48.60	1	4,096	0.02%
2022/04/29	0	0.00	1	48.80	49.00	-1	4,131	-0.02%
2022/04/27	1	48.20	0.5	48.30	48.15	0.5	4,143	0.01%
2022/04/26	0.5	49.45	34	49.19	49.40	-33.5	4,157	-0.81%
2022/04/25	1	48.35	0	0.00	48.55	1	4,170	0.02%
2022/04/22	0	0.00	1	49.60	49.70	-1	4,187	-0.02%
2022/04/19	1	48.90	0	0.00	48.90	1	4,671	0.02%
2022/04/15	5	49.90	5	49.40	49.55	0	4,739	0.00%
2022/04/14	0	0.00	30	50.20	49.75	-30	4,786	-0.63%
2022/04/13	0	0.00	1	50.50	51.00	-1	4,790	-0.02%
2022/04/11	6	50.42	1	50.60	50.50	5	4,731	0.11%
2022/03/31	0	0.00	0.2	50.40	50.20	-0.2	4,504	0.00%
2022/03/29	0	0.00	10	49.50	49.90	-10	4,385	-0.23%
2022/03/28	0	0.00	1	49.10	49.70	-1	4,369	-0.02%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/17	0	0.00	1	48.20	48.15	-1	4,142	-0.02%
2022/03/11	0	0.00	20	46.15	45.70	-20	4,063	-0.49%
2022/03/10	0	0.00	20	46.70	46.80	-20	4,069	-0.49%
2022/03/08	0	44.95	0	0.00	44.80	0	4,030	0.00%
2022/03/07	1	45.55	0	0.00	45.45	1	3,996	0.03%
2022/03/03	0	0.00	4	47.30	47.50	-4	4,085	-0.10%
2022/03/02	0	0.00	0.2	47.10	47.65	-0.2	4,126	0.00%
2022/02/25	1	45.90	0	0.00	45.80	1	4,078	0.03%
2022/02/18	2	48.25	0	0.00	48.00	2	4,030	0.05%
2022/02/14	0	0.00	1	48.90	49.15	-1	4,008	-0.02%
2022/02/11	1	48.60	0	0.00	49.30	1	3,981	0.03%
2022/02/10	0	0.00	0.5	48.30	48.95	-0.5	3,969	-0.01%
2022/02/08	0.5	48.85	0	0.00	48.80	0.5	3,870	0.01%
2022/01/25	0	0.00	10	46.40	47.15	-10	3,575	-0.28%
2022/01/21	0	0.00	1	47.55	47.55	-1	3,501	-0.03%
2022/01/14	0	0.00	1	48.85	48.60	-1	3,305	-0.03%
2022/01/13	20	50.00	0.5	50.00	49.65	19.5	3,235	0.60%
2022/01/12	0.5	49.70	12	49.36	50.00	-11.5	3,029	-0.38%
2022/01/11	1	48.30	3	48.60	48.70	-2	2,791	-0.07%
2022/01/10	0	0.00	13	47.95	48.25	-13	2,697	-0.48%
2022/01/07	0	0.00	5	48.20	48.20	-5	2,692	-0.19%
2022/01/05	0	0.00	1	47.55	47.55	-1	2,594	-0.04%
2022/01/04	0	0.00	1	47.50	47.50	-1	2,641	-0.04%
2021/12/30	1	47.30	0	0.00	47.25	1	2,679	0.04%
2021/12/20	6	46.55	0	0.00	46.80	6	2,825	0.21%
2021/12/17	0	0.00	1	47.15	47.35	-1	2,811	-0.04%
2021/12/15	1	46.70	0	0.00	46.85	1	2,861	0.03%
2021/12/14	0	0.00	1	46.90	47.00	-1	2,915	-0.03%
2021/12/08	5	47.50	1	47.40	47.80	4	2,999	0.13%
2021/12/07	1	46.55	0	0.00	47.50	1	2,991	0.03%
2021/12/01	1	45.85	0	0.00	46.55	1	3,054	0.03%
2021/11/29	0	0.00	1	45.60	45.75	-1	2,943	-0.03%
2021/11/26	9	45.82	1	45.75	45.75	8	2,964	0.27%
2021/11/22	0	0.00	1	46.95	47.00	-1	3,390	-0.03%
2021/11/19	2	46.68	0	0.00	46.75	2	3,371	0.06%
2021/11/04	0	0.00	1	44.25	44.15	-1	3,384	-0.03%
2021/10/21	0	0.00	1	45.10	44.80	-1	3,687	-0.03%
2021/10/20	0	0.00	1	44.90	44.95	-1	3,678	-0.03%
2021/10/15	0	0.00	1	44.45	44.45	-1	3,722	-0.03%
2021/10/14	0	0.00	5	43.75	43.70	-5	3,714	-0.13%
2021/10/13	0	0.00	2	43.80	43.90	-2	3,760	-0.05%
2021/10/07	0	0.00	0	44.00	44.20	0	3,744	0.00%
2021/10/06	0	0.00	2	43.50	43.30	-2	3,760	-0.05%
2021/10/04	0	0.00	2	43.33	43.50	-2	3,798	-0.05%
2021/10/01	0.1	43.55	0	0.00	43.30	0.1	3,798	0.00%
2021/09/27	0	0.00	10	44.89	44.80	-10	3,675	-0.27%
2021/09/22	4	44.05	0	0.00	43.60	4	3,673	0.11%
2021/09/16	0	0.00	4	45.89	46.00	-4	3,548	-0.11%
2021/09/13	1	45.75	0	0.00	45.55	1	3,495	0.03%
2021/09/10	0	0.00	2	45.75	45.75	-2	3,529	-0.06%
2021/09/09	0	0.00	5	45.75	45.75	-5	3,585	-0.14%
2021/09/08	0	0.00	11	45.22	45.60	-11	3,560	-0.31%
2021/09/07	0	45.00	3	45.07	45.20	-3	3,569	-0.08%
2021/09/06	0	0.00	10	45.02	45.05	-10	3,537	-0.28%
2021/09/03	0	0.00	3	44.70	44.70	-3	3,495	-0.09%
2021/09/02	1	43.70	0	0.00	43.75	1	3,482	0.03%
2021/08/31	0	0.00	0.4	44.30	45.00	-0.4	3,425	-0.01%
2021/08/30	1	43.00	2	44.05	44.30	-1	3,336	-0.03%
2021/08/27	0	0.00	14.2	43.03	43.90	-14.2	3,196	-0.44%
2021/08/26	2	41.00	1	41.15	41.60	1	2,980	0.03%
2021/08/23	0	0.00	0.2	40.90	40.95	-0.2	2,970	-0.01%
2021/08/20	0	0.00	2	40.58	40.25	-2	3,041	-0.07%
2021/08/19	2	40.50	3	40.67	40.55	-1	3,611	-0.03%
2021/08/18	0	0.00	3	41.27	41.40	-3	3,614	-0.08%
2021/08/17	0	0.00	6	41.40	41.55	-6	3,720	-0.16%
2021/08/10	3	41.48	0	0.00	41.60	3	3,973	0.08%
2021/08/09	3	41.70	0	0.00	42.05	3	4,066	0.07%
2021/08/06	2	41.90	0	0.00	41.85	2	4,121	0.05%
2021/07/30	0	0.00	2	41.65	41.75	-2	4,537	-0.04%
2021/07/29	7	41.72	1	41.65	41.85	6	4,574	0.13%
2021/07/28	13	41.22	0	0.00	41.30	13	4,553	0.29%
2021/07/26	3	44.87	0	0.00	45.00	3	4,526	0.07%
2021/07/22	0	0.00	30	45.25	45.35	-30	4,613	-0.65%
2021/07/21	0	0.00	1	44.75	44.75	-1	4,629	-0.02%
2021/07/20	3	44.65	20	45.20	44.65	-17	4,684	-0.36%
2021/07/14	0	45.30	0.1	45.25	45.40	-0.1	4,782	0.00%
2021/07/13	0	0.00	1	45.30	45.40	-1	4,843	-0.02%
2021/07/12	0	0.00	31	45.05	44.90	-31	4,853	-0.64%
2021/07/09	0	0.00	0	45.00	44.95	0	4,863	0.00%
2021/07/07	0	0.00	20	45.00	45.10	-20	4,942	-0.40%
2021/07/05	0	0.00	0.1	45.20	45.25	-0.1	5,043	0.00%
2021/07/01	1	44.95	0	0.00	45.05	1	5,066	0.02%
2021/06/25	0	0.00	10	45.18	45.20	-10	5,245	-0.19%
2021/06/22	0	0.00	1	44.15	44.30	-1	5,296	-0.02%
2021/06/21	1	43.45	0	0.00	43.50	1	5,292	0.02%
2021/06/16	3	44.82	0	0.00	44.85	3	5,378	0.06%
2021/05/28	3	45.20	0	0.00	45.25	3	6,048	0.05%
2021/05/27	3	44.25	1.5	45.02	45.60	1.5	6,010	0.03%
2021/05/26	0	0.00	5.6	45.21	45.35	-5.6	5,613	-0.10%
2021/05/25	0	0.00	7	45.04	45.20	-7	5,631	-0.12%
2021/05/24	0	0.00	0	43.90	44.40	0	5,561	0.00%
2021/05/21	0.5	44.35	4	44.31	44.35	-3.5	5,571	-0.06%
2021/05/20	0	0.00	2	43.40	43.35	-2	5,513	-0.04%
2021/05/19	0	0.00	0.5	43.40	42.90	-0.5	5,482	-0.01%
2021/05/18	0	0.00	11	42.56	43.60	-11	5,446	-0.20%
2021/05/17	0	0.00	90	41.66	41.30	-90	5,458	-1.65%
2021/05/14	0.5	42.80	6	42.48	42.65	-5.5	5,399	-0.10%
2021/05/13	0	0.00	2	40.80	41.20	-2	5,342	-0.04%
2021/05/12	1	40.65	2	41.88	41.50	-1	5,268	-0.02%
2021/05/11	0	0.00	2	43.50	43.40	-2	5,080	-0.04%
2021/05/10	30	44.98	14	44.61	44.50	16	5,059	0.32%
2021/05/07	0	0.00	4	44.04	44.05	-4	5,133	-0.08%
2021/05/06	2	43.20	15	43.67	43.90	-13	5,165	-0.25%
2021/05/05	0	0.00	1	42.65	42.45	-1	5,123	-0.02%
2021/05/04	0	0.00	16	42.93	42.45	-16	5,168	-0.31%
2021/05/03	0.1	43.35	2	43.00	42.80	-2	5,148	-0.04%
2021/04/29	7	43.86	14	43.99	43.45	-7	5,159	-0.14%
2021/04/28	0.1	43.45	2	43.70	43.95	-2	5,160	-0.04%
2021/04/27	0.1	43.30	1	43.40	43.50	-1	5,269	-0.02%
2021/04/26	0.1	43.00	0	0.00	43.30	0.1	5,269	0.00%
2021/04/23	0	0.00	2	42.70	43.00	-2	5,228	-0.04%
2021/04/22	0	0.00	51	42.56	42.60	-51	5,200	-0.98%
2021/04/21	0	0.00	0	42.70	42.45	0	5,186	0.00%
2021/04/20	1	42.90	0	0.00	43.00	1	5,189	0.02%
2021/04/19	0	0.00	7	42.89	43.00	-7	5,194	-0.13%
2021/04/16	0	0.00	4	42.28	42.45	-4	5,165	-0.08%
2021/04/15	5	41.98	3	42.20	42.15	2	5,255	0.04%
2021/04/14	0	0.00	2	42.33	42.40	-2	5,288	-0.04%
2021/04/13	1	42.35	0	0.00	42.10	1	5,275	0.02%
2021/03/26	0	0.00	0.5	41.50	41.40	-0.5	5,104	-0.01%
2021/03/25	0.5	41.00	0.2	40.95	41.15	0.4	5,066	0.01%
2021/03/24	0	0.00	0.2	40.74	40.70	-0.2	5,106	0.00%
2021/03/23	0	0.00	0	40.60	40.40	0	5,091	0.00%
2021/03/19	0	40.25	0	0.00	40.40	0	5,137	0.00%
2021/03/18	0	40.80	0	0.00	40.80	0	5,025	0.00%
2021/03/17	0	0.00	5	41.30	41.05	-5	5,060	-0.10%
2021/03/16	0	0.00	50	41.60	41.35	-50	5,070	-0.99%
2021/03/15	30	41.45	21	41.30	41.25	9	5,112	0.18%
2021/03/12	0	0.00	11	40.88	41.00	-11	5,124	-0.21%
2021/03/11	51	41.29	20	41.00	40.65	31	5,153	0.60%
2021/03/10	57	40.56	11	40.70	40.70	46	5,100	0.90%
2021/03/09	0	0.00	1	40.35	40.45	-1	5,044	-0.02%
2021/03/05	0.1	39.55	0	0.00	39.40	0.1	4,910	0.00%
2021/03/04	10	39.65	0	0.00	39.65	10	5,061	0.20%
2021/03/02	7	39.61	0	0.00	39.35	7	4,947	0.14%
2021/02/26	26	39.94	0	0.00	39.90	26	4,912	0.53%
2021/02/25	21	40.40	1	40.30	40.80	20	4,739	0.42%
2021/02/24	20	40.10	0	0.00	39.85	20	4,709	0.42%
2021/02/23	0	0.00	0.6	39.87	39.85	-0.6	4,696	-0.01%
2021/02/19	19	39.19	10	39.15	39.20	9	4,714	0.19%
2021/02/18	5	39.78	1	39.95	39.65	4	4,731	0.08%
2021/02/05	0	0.00	2	38.90	38.75	-2	4,674	-0.04%
2021/02/04	0	0.00	1	38.70	38.70	-1	4,665	-0.02%
2021/02/03	10	38.50	13	38.51	38.70	-3	4,755	-0.06%
2021/02/02	0.1	38.80	0	0.00	38.55	0.1	4,790	0.00%
2021/02/01	10	38.30	18	38.32	38.20	-8	4,825	-0.17%
2021/01/29	23	37.65	0	0.00	37.40	23	4,785	0.48%
2021/01/28	11	38.38	0	0.00	38.25	11	4,680	0.24%
2021/01/27	1	38.80	0	0.00	38.60	1	4,609	0.02%
2021/01/25	5	38.96	0	0.00	38.90	5	4,572	0.11%
2021/01/22	7	39.11	0	0.00	39.00	7	4,609	0.15%
2021/01/21	0	39.20	0	0.00	39.10	0	4,588	0.00%
2021/01/20	3.1	40.19	0	0.00	39.00	3.1	4,531	0.07%
2021/01/15	2	42.00	37	41.88	41.75	-35	4,295	-0.81%
2021/01/14	0	0.00	1	42.00	42.20	-1	4,380	-0.02%
2021/01/13	0	0.00	0.2	42.05	42.20	-0.2	4,386	0.00%
2021/01/12	3	41.82	1	41.80	42.00	2	4,377	0.05%
2021/01/11	43	42.10	0	0.00	42.45	43	4,384	0.98%
2021/01/08	0	0.00	18	42.44	42.50	-18	4,359	-0.41%
2021/01/07	5	41.56	3	41.45	41.45	2	4,240	0.05%
2021/01/06	0	0.00	200	40.95	41.00	-200	4,254	-4.70%	大賣/鉅額交易
2021/01/05	0	0.00	402	41.21	41.35	-402	4,220	-9.53%	大賣/鉅額交易
2021/01/04	0	0.00	284	41.32	41.35	-284	4,215	-6.74%	大賣/鉅額交易
2020/12/31	2	41.05	0	0.00	41.10	2	4,149	0.05%
2020/12/30	4	40.08	5	40.93	41.05	-1	4,085	-0.02%
2020/12/28	0	0.00	5	39.65	40.00	-5	4,016	-0.12%
2020/12/23	0	39.70	0	0.00	39.60	0	4,117	0.00%
2020/12/22	0	0.00	2	39.85	39.75	-2	4,181	-0.05%
2020/12/16	0	0.00	1	40.25	40.25	-1	4,380	-0.02%
2020/12/15	2	39.55	0	0.00	39.70	2	4,375	0.05%
2020/12/14	0	0.00	4	39.90	39.95	-4	4,362	-0.09%
2020/12/11	0	0.00	46	39.84	40.00	-46	4,364	-1.05%
2020/12/10	1	39.00	0	0.00	39.05	1	4,261	0.02%
2020/12/09	22	38.53	20	38.45	39.15	2	4,238	0.05%
2020/12/08	27	39.13	12	39.20	38.95	15	4,158	0.36%
2020/12/07	17	39.68	0	0.00	39.80	17	4,116	0.41%
2020/12/04	12	40.25	20	40.24	40.20	-8	4,095	-0.20%
2020/12/03	5	39.87	1	39.90	40.00	4	4,081	0.10%
2020/12/02	3	39.38	16	39.50	39.90	-13	4,113	-0.32%
2020/12/01	2	39.50	0	0.00	39.90	2	4,135	0.05%
2020/11/30	4	39.66	0	0.00	39.00	4	4,131	0.10%
2020/11/27	4	39.95	50	39.90	39.90	-46	3,938	-1.17%
2020/11/26	1	40.00	0	0.00	40.20	1	3,937	0.03%
2020/11/25	2	40.53	11	40.29	40.15	-9	4,011	-0.22%
2020/11/24	2	40.30	0	0.00	40.30	2	4,045	0.05%
2020/11/23	0	0.00	10	40.40	40.60	-10	4,042	-0.25%
2020/11/20	3	40.28	0	0.00	40.30	3	4,045	0.07%
2020/11/17	5	40.35	0	0.00	40.60	5	4,144	0.12%
2020/11/12	5	39.71	0	0.00	39.80	5	4,197	0.12%
2020/11/11	10	40.00	1	40.00	40.20	9	4,196	0.21%
2020/11/09	0	0.00	1.6	39.08	38.85	-1.6	4,027	-0.04%
2020/11/06	2	38.55	3	38.53	38.60	-1	3,958	-0.03%
2020/11/05	10	38.65	7	38.56	38.60	3	4,000	0.07%
2020/11/04	2	38.20	2	38.13	38.20	0	4,007	0.00%
2020/11/03	3	38.30	0	0.00	38.35	3	4,027	0.07%
2020/11/02	0	0.00	9	37.60	37.95	-9	4,040	-0.22%
2020/10/30	10	37.15	0	0.00	37.05	10	4,024	0.25%
2020/10/29	3	37.70	0	0.00	37.55	3	3,929	0.08%
2020/10/28	4	37.94	0	0.00	38.10	4	3,951	0.10%
2020/10/23	21	38.25	1	38.25	38.20	20	4,040	0.49%
2020/10/22	1	38.50	1	38.45	38.50	0	4,100	0.00%
2020/10/21	1	38.20	0	0.00	38.05	1	4,055	0.02%
2020/10/14	1	38.35	0	0.00	38.55	1	3,997	0.03%
2020/10/13	2	38.53	0	0.00	38.60	2	3,935	0.05%
2020/10/12	7	38.61	0	0.00	38.95	7	4,027	0.17%
2020/10/07	2	39.10	0	0.00	39.00	2	4,156	0.05%
2020/10/05	0	0.00	3	39.17	38.85	-3	4,239	-0.07%
2020/09/30	1	38.95	1	39.10	38.85	0	4,255	0.00%
2020/09/29	20	39.15	1	39.10	39.10	19	4,224	0.45%
2020/09/28	1	39.40	4	39.14	39.40	-3	4,249	-0.07%
2020/09/25	4	38.28	8	38.22	38.40	-4	4,276	-0.09%
2020/09/24	8	37.62	0	0.00	37.35	8	4,235	0.19%
2020/09/23	5	38.87	1	39.00	38.90	4	4,120	0.10%
2020/09/22	3	39.83	11	39.82	39.50	-8	4,105	-0.19%
2020/09/17	1	40.35	0	0.00	40.30	1	4,079	0.02%
2020/09/15	5	40.63	2.1	40.67	40.80	2.9	4,079	0.07%
2020/09/10	3	40.35	0	0.00	40.35	3	4,270	0.07%
2020/09/09	4	40.21	0	0.00	40.55	4	4,314	0.09%
2020/09/07	7	40.93	13	40.92	40.90	-6	4,374	-0.14%
2020/09/04	2	41.30	10	41.36	41.50	-8	4,374	-0.18%
2020/09/03	0	0.00	1	41.70	41.80	-1	4,380	-0.02%
2020/09/02	11	41.38	0	0.00	41.50	11	4,416	0.25%
2020/08/31	0	0.00	1	42.45	41.80	-1	4,454	-0.02%
2020/08/28	0	0.00	1	42.05	42.20	-1	4,500	-0.02%
2020/08/27	3	42.10	6	41.93	42.00	-3	4,585	-0.07%
2020/08/26	2	41.90	6	41.98	42.15	-4	4,615	-0.09%
2020/08/25	17	42.21	7	42.21	42.35	10	4,657	0.21%
2020/08/24	1	41.35	0	0.00	41.35	1	4,690	0.02%
2020/08/21	0	0.00	1	42.25	41.80	-1	4,710	-0.02%
2020/08/20	2	41.78	0	0.00	41.55	2	4,726	0.04%
2020/08/19	1	43.00	0	0.00	43.00	1	4,719	0.02%
2020/08/18	4	43.45	0	0.00	43.40	4	4,748	0.08%
2020/08/13	0	0.00	0.2	43.85	43.85	-0.2	4,787	0.00%
2020/08/11	1	44.15	5	44.03	43.40	-4	4,824	-0.08%
2020/08/10	1	43.85	3	43.55	43.70	-2	4,804	-0.04%
2020/08/05	0	0.00	1	42.05	41.85	-1	4,839	-0.02%
2020/08/04	1	41.55	0	0.00	41.65	1	4,852	0.02%
2020/08/03	6	41.62	0	0.00	41.45	6	4,872	0.12%
2020/07/31	0	0.00	0.1	42.85	42.35	-0.1	4,847	0.00%
2020/07/30	1	42.25	0	0.00	42.85	1	4,830	0.02%
2020/07/27	3	42.73	0	0.00	42.50	3	4,935	0.06%
2020/07/24	7	43.69	0	0.00	43.55	7	4,958	0.14%
2020/07/23	2	44.55	0	0.00	44.60	2	4,972	0.04%
2020/07/22	3	45.05	0	0.00	45.00	3	5,046	0.06%
2020/07/21	0.1	45.50	3	45.30	45.50	-2.9	5,053	-0.06%
2020/07/17	2	44.90	1	44.85	44.75	1	5,087	0.02%
2020/07/16	5	44.92	11	44.96	44.80	-6	5,154	-0.12%
2020/07/15	7	47.68	0	0.00	47.75	7	5,083	0.14%
2020/07/13	0	0.00	1	47.00	47.00	-1	5,064	-0.02%
2020/07/09	0	0.00	3	48.37	48.20	-3	5,125	-0.06%
2020/07/08	10	47.55	3	47.75	48.00	7	5,105	0.14%
2020/07/07	1	47.30	1	47.70	47.50	0	5,139	0.00%
2020/07/06	0	0.00	3	47.50	47.45	-3	5,132	-0.06%
2020/07/03	0	0.00	10	46.96	47.00	-10	5,150	-0.19%
2020/07/02	4	46.40	9	46.68	46.80	-5	5,184	-0.10%
2020/07/01	1	46.15	3	46.03	46.20	-2	5,234	-0.04%
2020/06/29	0	0.00	14	45.01	44.95	-14	5,335	-0.26%
2020/06/24	0	0.00	1	45.15	45.10	-1	5,375	-0.02%
2020/06/19	0	0.00	1	45.25	45.20	-1	5,620	-0.02%
2020/06/18	1	44.85	0	0.00	45.10	1	5,688	0.02%
2020/06/17	0	0.00	10.4	45.12	45.40	-10.4	5,694	-0.18%
2020/06/16	1	45.10	4	44.95	45.15	-3	5,842	-0.05%
2020/06/15	1	44.00	0	0.00	44.05	1	6,057	0.02%
2020/06/12	2	44.45	6	44.61	44.50	-4	6,159	-0.06%
2020/06/11	1	45.70	0	0.00	45.40	1	6,330	0.02%
2020/06/10	0	46.65	0	0.00	46.75	0	6,467	0.00%
2020/06/09	0	0.00	2	46.00	46.10	-2	6,656	-0.03%
2020/06/08	2	45.88	6	45.74	46.00	-4	6,759	-0.06%
2020/06/05	1	45.10	1	45.10	45.20	0	6,826	0.00%
2020/06/04	0	0.00	2	45.13	45.10	-2	6,977	-0.03%
2020/06/03	1	44.30	20	44.56	44.75	-19	7,157	-0.27%
2020/06/02	1	43.55	0	0.00	43.40	1	7,199	0.01%
2020/05/28	14	42.57	1	42.10	42.20	13	7,047	0.18%
2020/05/27	2	42.48	1	42.85	42.50	1	7,052	0.01%
2020/05/26	1	43.20	2	43.03	42.90	-1	7,077	-0.01%
2020/05/25	6	41.68	1	41.65	41.75	5	7,038	0.07%
2020/05/22	5	42.73	3	42.55	42.55	2	6,994	0.03%
2020/05/21	2	43.53	1	43.55	43.40	1	6,988	0.01%
2020/05/20	6	43.33	1	43.45	43.40	5	7,017	0.07%
2020/05/19	4	43.19	4	43.10	43.35	0	7,027	0.00%
2020/05/18	1	42.00	0	0.00	42.25	1	7,034	0.01%
2020/05/15	3	42.55	5	42.45	42.25	-2	7,038	-0.03%
2020/05/14	0	0.00	2	42.55	42.55	-2	7,001	-0.03%
2020/05/12	6	43.23	0	0.00	43.45	6	6,996	0.09%
2020/05/11	0	0.00	1	44.35	44.05	-1	6,939	-0.01%
2020/05/08	1.9	43.60	2	43.60	43.60	-0.1	6,918	0.00%
2020/05/07	1	42.95	3	43.27	43.10	-2	6,909	-0.03%
2020/05/06	0	0.00	1	42.80	42.80	-1	6,911	-0.01%
2020/05/05	1	42.95	1	42.95	43.00	0	6,930	0.00%
2020/05/04	11	42.29	2	42.35	42.40	9	6,921	0.13%
2020/04/30	0	0.00	17	44.18	44.15	-17	6,891	-0.25%
2020/04/29	3	43.37	18	43.29	43.70	-15	6,907	-0.22%
2020/04/28	14	42.68	3	42.12	42.80	11	6,981	0.16%
2020/04/27	2	41.70	48	41.68	42.10	-46	7,119	-0.65%
2020/04/24	9	40.59	3	40.83	40.60	6	7,109	0.08%
2020/04/23	24	40.90	1	40.70	40.90	23	7,178	0.32%
2020/04/22	4	40.64	29	40.66	40.75	-25	7,152	-0.35%
2020/04/21	9	41.38	2	40.95	40.95	7	7,139	0.10%
2020/04/20	8	42.55	5	42.70	42.50	3	7,137	0.04%
2020/04/17	23	43.10	12	43.63	42.70	11	7,175	0.15%
2020/04/16	12	42.50	3	42.50	42.35	9	7,079	0.13%
2020/04/15	7	43.38	3	43.18	43.20	4	7,024	0.06%
2020/04/14	5	41.36	11	41.60	41.95	-6	6,942	-0.09%
2020/04/13	0	0.00	7	40.95	40.70	-7	6,880	-0.10%
2020/04/10	8	40.72	20	41.04	41.10	-12	6,883	-0.17%
2020/04/09	11	40.32	2	40.60	40.35	9	6,840	0.13%
2020/04/08	13	40.40	4	40.34	40.40	9	6,811	0.13%
2020/04/07	6	39.24	7	39.61	39.90	-1	6,741	-0.01%
2020/04/06	2	38.68	0	0.00	38.65	2	6,706	0.03%
2020/04/01	8	38.77	0	0.00	38.50	8	6,628	0.12%
2020/03/31	10	39.70	1	40.15	39.35	9	6,542	0.14%
2020/03/30	2	38.35	6	38.63	39.55	-4	6,435	-0.06%
2020/03/27	10	40.01	0	0.00	40.00	10	6,355	0.16%
2020/03/26	2	39.93	3	40.13	40.10	-1	6,246	-0.02%
2020/03/25	2	40.28	14	40.22	40.60	-12	6,339	-0.19%
2020/03/24	13	37.33	10	38.08	38.70	3	6,220	0.05%
2020/03/23	9	35.85	2	36.05	35.65	7	6,044	0.12%
2020/03/20	7	36.39	8	36.69	37.45	-1	6,058	-0.02%
2020/03/19	5	35.83	8	36.31	35.00	-3	5,875	-0.05%
2020/03/18	9	37.96	26	38.19	38.00	-17	5,671	-0.30%
2020/03/17	20	38.42	5	38.52	38.25	15	5,582	0.27%
2020/03/16	21	40.32	0	0.00	39.60	21	5,376	0.39%
2020/03/13	14	40.68	5	40.81	42.20	9	5,213	0.17%
2020/03/12	5	45.06	2	45.20	44.30	3	4,979	0.06%
2020/03/11	4	46.96	2	47.30	47.00	2	4,818	0.04%
2020/03/10	12	47.58	6	47.18	47.40	6	4,691	0.13%
2020/03/09	17	46.83	4	46.85	46.10	13	4,548	0.29%
2020/03/06	7	49.53	5	49.52	49.60	2	4,262	0.05%
2020/03/05	0	0.00	2	50.80	51.00	-2	4,155	-0.05%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/03	4	49.96	0	0.00	50.00	4	4,275	0.09%
2020/03/02	3	49.40	9	49.72	49.40	-6	4,249	-0.14%
2020/02/27	0	0.00	4	50.45	50.30	-4	4,411	-0.09%
2020/02/26	1	50.80	0	0.00	50.70	1	4,339	0.02%
2020/02/25	0	0.00	10.9	50.91	50.90	-10.9	4,304	-0.25%
2020/02/24	12	51.09	1	51.00	50.90	11	4,293	0.26%
2020/02/21	1	52.50	3	52.60	52.00	-2	4,260	-0.05%
2020/02/20	0	0.00	23	52.33	51.90	-23	4,238	-0.54%
2020/02/19	7	52.11	8	52.25	52.10	-1	4,226	-0.02%
2020/02/18	0	0.00	83	51.43	51.70	-83	4,199	-1.98%
2020/02/17	0	0.00	3	51.20	51.40	-3	4,238	-0.07%
2020/02/14	6	51.60	18	51.63	51.70	-12	4,303	-0.28%
2020/02/13	34	51.71	10	51.64	51.60	24	4,320	0.56%
2020/02/12	6	50.90	1	50.90	51.00	5	4,302	0.12%
2020/02/10	0	0.00	2	50.55	50.40	-2	4,348	-0.05%
2020/02/07	0	0.00	31	50.82	50.80	-31	4,449	-0.70%
2020/02/06	35	51.10	2	51.10	50.60	33	4,507	0.73%
2020/02/05	0	0.00	1	50.10	50.10	-1	4,500	-0.02%
2020/02/03	2.1	49.42	14	49.02	49.60	-11.9	4,482	-0.27%
2020/01/31	15	50.20	2	50.50	50.00	13	4,445	0.29%
2020/01/30	11	50.48	4	51.05	50.10	7	4,312	0.16%
2020/01/20	1	53.10	2	53.00	53.10	-1	4,140	-0.02%
2020/01/17	1	52.80	20	52.40	52.80	-19	4,099	-0.46%
2020/01/15	0	0.00	8	52.13	52.50	-8	4,188	-0.19%
2020/01/14	2	52.65	20	52.51	52.70	-18	4,215	-0.43%
2020/01/13	32	51.75	2	51.70	52.00	30	4,186	0.72%
2020/01/10	7	50.96	10	50.90	51.00	-3	4,427	-0.07%
2020/01/09	6	51.05	2	51.00	51.10	4	4,474	0.09%
2020/01/08	0	0.00	2	50.60	50.60	-2	4,509	-0.04%
2020/01/07	1	50.90	0	0.00	50.90	1	4,518	0.02%
2020/01/06	3	51.80	12	51.90	51.70	-9	4,590	-0.20%
2020/01/03	13.1	52.15	12	51.98	52.30	1.1	4,623	0.02%
2020/01/02	7	52.20	0	0.00	52.00	7	4,659	0.15%
2019/12/27	0	0.00	1	52.50	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	1	52.10	52.40	-1	4,776	-0.02%
2019/12/25	0	0.00	1	52.30	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	1	52.50	52.70	-1	4,921	-0.02%
2019/12/23	0	52.50	3	52.70	52.70	-3	5,081	-0.06%
2019/12/20	2	52.20	5	52.22	52.50	-3	5,206	-0.06%
2019/12/19	0	0.00	2	51.40	51.60	-2	5,107	-0.04%
2019/12/17	1	51.60	6	51.50	51.60	-5	6,967	-0.07%
2019/12/16	0	0.00	17	51.19	51.00	-17	7,076	-0.24%
2019/12/13	20.8	51.36	6	51.12	50.90	14.8	7,225	0.21%
2019/12/12	1	50.90	1	50.90	50.60	0	7,321	0.00%
2019/12/11	0	0.00	2	50.05	50.00	-2	7,606	-0.03%
2019/12/10	0	0.00	2	50.15	50.20	-2	7,760	-0.03%
2019/12/09	0	0.00	3	50.30	50.30	-3	7,917	-0.04%
2019/12/05	1	50.40	0	0.00	50.30	1	8,419	0.01%
2019/12/03	0	0.00	1	49.50	49.60	-1	8,824	-0.01%
2019/12/02	5	49.77	1	49.65	49.55	4	8,996	0.04%
2019/11/29	19	50.13	10	50.42	49.90	9	8,988	0.10%
2019/11/28	0	0.00	1	51.70	51.60	-1	8,863	-0.01%
2019/11/26	2	51.40	5	51.68	51.80	-3	9,091	-0.03%
2019/11/25	1	52.20	7.6	51.73	51.40	-6.6	8,950	-0.07%
2019/11/22	5	51.74	0.6	51.80	51.70	4.4	9,172	0.05%
2019/11/21	2	51.65	0	0.00	51.60	2	9,345	0.02%
2019/11/20	0	0.00	1	51.70	52.10	-1	9,471	-0.01%
2019/11/18	3	51.33	0	0.00	51.80	3	9,933	0.03%
2019/11/15	0.9	51.70	0	0.00	51.70	0.9	9,970	0.01%
2019/11/14	0	0.00	3	51.30	51.50	-3	10,009	-0.03%
2019/11/13	3	52.10	111.4	51.88	51.60	-108.4	10,077	-1.08%	大賣/鉅額交易
2019/11/12	1	52.50	0	0.00	52.90	1	10,066	0.01%
2019/11/11	20	52.50	8	52.65	52.50	12	10,108	0.12%
2019/11/08	0.2	53.00	3	53.37	53.00	-2.8	10,224	-0.03%
2019/11/07	50	53.93	7	53.14	53.40	43	10,253	0.42%
2019/11/06	68	53.78	41	54.18	53.90	27	10,213	0.26%
2019/11/05	38	53.39	35	53.39	53.50	3	10,193	0.03%
2019/11/04	0.4	52.40	44	52.33	52.40	-43.6	10,178	-0.43%
2019/11/01	24	52.15	0	0.00	52.10	24	10,285	0.23%
2019/10/31	1	52.50	8.4	52.37	52.50	-7.4	10,413	-0.07%
2019/10/30	3	52.40	1	52.20	52.50	2	10,440	0.02%
2019/10/29	2	51.80	1	51.80	51.80	1	10,581	0.01%
2019/10/28	0	0.00	24	51.90	51.90	-24	10,597	-0.23%
2019/10/25	20	52.23	38	52.01	52.10	-18	10,630	-0.17%
2019/10/24	54	52.13	13	52.25	52.20	41	10,693	0.38%
2019/10/22	0	0.00	1	51.40	51.50	-1	10,847	-0.01%
2019/10/21	3	51.03	1	51.00	51.20	2	10,832	0.02%
2019/10/18	2	50.95	11.2	51.01	51.00	-9.2	10,784	-0.08%
2019/10/17	1	51.80	7	51.70	51.80	-6	10,492	-0.06%
2019/10/16	2	52.10	0	0.00	52.10	2	10,450	0.02%
2019/10/15	3	51.77	0	0.00	51.90	3	10,440	0.03%
2019/10/14	12	51.43	7	51.70	51.90	5	10,441	0.05%
2019/10/09	2	50.20	10	50.20	50.20	-8	10,390	-0.08%
2019/10/08	6	51.63	1	50.80	50.80	5	10,333	0.05%
2019/10/07	1	51.00	355.1	50.94	51.00	-354.1	10,302	-3.44%	大賣/鉅額交易
2019/10/04	4	51.50	2	51.35	51.60	2	10,342	0.02%
2019/10/03	11	51.01	3	51.23	51.30	8	10,339	0.08%
2019/10/02	10	51.15	1	51.40	51.10	9	10,375	0.09%
2019/10/01	1	51.70	25	51.83	51.50	-24	10,398	-0.23%
2019/09/27	3	52.40	8	52.41	52.10	-5	10,367	-0.05%
2019/09/26	11	52.05	9	51.97	52.10	2	10,338	0.02%
2019/09/25	4	52.80	19	52.84	52.70	-15	10,214	-0.15%
2019/09/24	6	54.22	0	0.00	54.00	6	10,140	0.06%
2019/09/23	2	55.00	44	54.90	54.80	-42	10,153	-0.41%
2019/09/20	43	54.87	101	55.70	55.70	-58	10,165	-0.57%	大賣/
2019/09/19	1	54.70	2	54.60	55.10	-1	8,339	-0.01%
2019/09/18	9	54.68	5	54.46	54.90	4	8,170	0.05%
2019/09/17	8	54.75	13	54.92	54.70	-5	8,011	-0.06%
2019/09/16	65.2	55.36	319	55.59	56.00	-253.8	7,890	-3.22%	大賣/鉅額交易
2019/09/12	4	54.90	310	54.94	54.60	-306	7,586	-4.03%	大賣/鉅額交易
2019/09/11	23	54.73	201	54.65	54.80	-178	7,505	-2.37%	大賣/鉅額交易
2019/09/10	94	54.05	6	54.20	54.00	88	7,398	1.19%
2019/09/09	183	54.27	149	54.03	54.90	34	7,321	0.46%	大買/大賣/
2019/09/06	56.1	52.71	142	52.94	53.30	-85.9	7,064	-1.22%	大賣/
2019/09/05	67	51.01	7	50.80	51.30	60	6,784	0.88%
2019/09/04	30	50.75	3	50.93	51.10	27	6,777	0.40%
2019/09/03	1	50.80	5	50.44	50.40	-4	6,601	-0.06%
2019/09/02	1	51.50	2	51.00	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	210	50.19	50.80	-210	6,596	-3.18%	大賣/鉅額交易
2019/08/29	0	0.00	58	49.39	49.25	-58	6,430	-0.90%
2019/08/28	3	48.93	11	49.30	49.40	-8	6,424	-0.12%
2019/08/27	25.3	49.12	43	49.39	49.65	-17.8	6,398	-0.28%
2019/08/26	24	49.95	8	49.87	50.00	16	6,280	0.25%
2019/08/23	122	48.78	31	49.89	49.75	91	6,204	1.47%	大買/
2019/08/22	198	48.54	53	48.55	48.70	145	6,189	2.34%	大買/鉅額交易
2019/08/21	88	46.80	14	47.00	47.65	74	6,519	1.13%
2019/08/20	4	47.99	3	48.12	48.30	1	6,389	0.02%
2019/08/19	4	47.95	1	48.20	48.45	3	6,588	0.05%
2019/08/16	8	47.57	3	47.57	48.00	5	6,638	0.08%
2019/08/15	5	46.67	1	46.85	46.85	4	6,585	0.06%
2019/08/14	2	47.10	2	47.75	47.10	0	6,618	0.00%
2019/08/13	10	46.97	2	46.90	46.80	8	6,763	0.12%
2019/08/12	5	48.26	6	48.29	48.05	-1	6,673	-0.01%
2019/08/08	3	48.58	5	48.58	48.65	-2	6,678	-0.03%
2019/08/07	8.1	48.55	0	0.00	48.30	8.1	6,700	0.12%
2019/08/06	11	49.14	14	49.15	49.05	-3	6,675	-0.04%
2019/08/05	21	49.50	8	49.64	50.00	13	6,615	0.20%
2019/08/02	19	49.17	17	48.94	48.85	2	6,542	0.03%
2019/08/01	17.1	50.49	26	50.12	50.20	-8.9	6,471	-0.14%
2019/07/31	24	50.41	98	50.49	51.40	-74	6,402	-1.16%
2019/07/30	35.1	51.35	27	51.48	51.40	8.1	6,237	0.13%
2019/07/29	8	51.94	35	51.73	52.10	-27	6,237	-0.43%
2019/07/26	33	52.05	0	0.00	51.90	33	6,269	0.53%
2019/07/25	4	52.43	6	53.30	51.70	-2	6,292	-0.03%
2019/07/24	2	54.04	1	54.00	53.50	1	6,174	0.02%
2019/07/23	3	55.50	0	0.00	55.30	3	6,101	0.05%
2019/07/22	1.1	56.00	0	0.00	56.00	1.1	6,103	0.02%
2019/07/19	0	0.00	1	56.30	56.30	-1	6,123	-0.02%
2019/07/18	1	56.40	2	56.30	56.30	-1	6,131	-0.02%
2019/07/17	1	56.90	0	0.00	57.00	1	6,151	0.02%
2019/07/16	1	56.40	0	0.00	56.20	1	6,119	0.02%
2019/07/15	3	56.47	0	0.00	56.20	3	6,102	0.05%
2019/07/12	1	57.30	0	0.00	57.20	1	6,103	0.02%
2019/07/11	20	57.40	10	57.02	57.50	10	6,120	0.16%
2019/07/10	6.4	57.12	17	56.84	57.20	-10.6	6,112	-0.17%
2019/07/09	1	56.00	7	56.23	56.20	-6	6,083	-0.10%
2019/07/08	37	55.85	35	56.19	56.30	2	6,077	0.03%
2019/07/05	12	56.90	1	56.90	57.40	11	6,039	0.18%
2019/07/04	18	56.38	0	0.00	56.60	18	6,000	0.30%
2019/07/03	2	55.40	3	55.60	55.60	-1	6,021	-0.02%
2019/07/02	2	55.00	0	0.00	55.30	2	6,044	0.03%
2019/07/01	1	56.20	3	55.80	55.30	-2	6,028	-0.03%
2019/06/28	9	56.57	5.5	56.89	56.20	3.5	6,002	0.06%
2019/06/27	4	57.35	0	0.00	57.70	4	5,974	0.07%
2019/06/25	1	57.10	0	0.00	57.10	1	6,160	0.02%
2019/06/21	1	57.40	1	57.40	57.40	0	6,265	0.00%
2019/06/20	0	0.00	6	56.97	56.80	-6	6,275	-0.10%
2019/06/19	3	57.30	11	57.10	57.40	-8	6,257	-0.13%
2019/06/18	1	55.80	12	54.60	56.00	-11	6,229	-0.18%
2019/06/17	3	54.53	4	54.58	54.50	-1	6,235	-0.02%
2019/06/14	0	0.00	7	56.40	56.20	-7	6,151	-0.11%
2019/06/13	1	56.50	3	56.03	56.50	-2	6,148	-0.03%
2019/06/12	2	56.40	0.5	56.10	56.10	1.5	6,180	0.02%
2019/06/11	1	58.10	1	57.90	58.10	0	6,217	0.00%
2019/06/10	0	0.00	41	58.02	58.20	-41	6,415	-0.64%
2019/06/06	2	57.80	41	57.75	57.90	-39	6,411	-0.61%
2019/06/05	1	57.90	1	58.20	57.40	0	6,509	0.00%
2019/06/04	3	58.00	1	58.20	58.00	2	6,549	0.03%
2019/06/03	3	57.30	1	57.60	57.70	2	6,571	0.03%
2019/05/31	1	57.40	9	57.66	58.10	-8	6,590	-0.12%
2019/05/30	7	57.17	5.1	56.81	57.50	1.9	6,664	0.03%
2019/05/29	8	55.93	6	56.32	56.20	2	7,396	0.03%
2019/05/28	3	55.17	15	56.09	57.40	-12	10,894	-0.11%
2019/05/27	12	56.63	8	56.88	56.80	4	10,729	0.04%
2019/05/24	7	57.40	7	56.16	57.80	0	10,925	0.00%
2019/05/23	7	54.57	3	54.17	54.90	4	10,937	0.04%
2019/05/22	1	53.30	5	53.26	53.90	-4	11,227	-0.04%
2019/05/21	5	53.60	13	53.18	53.80	-8	11,442	-0.07%
2019/05/20	18	52.56	0	0.00	52.60	18	11,663	0.15%
2019/05/17	1	51.10	2	50.85	51.10	-1	11,748	-0.01%
2019/05/16	1	51.00	1	50.90	51.00	0	11,892	0.00%
2019/05/15	12.1	50.97	2	50.90	50.90	10.1	12,120	0.08%
2019/05/14	1	50.80	0	0.00	50.90	1	12,395	0.01%
2019/05/13	1	50.40	1	50.50	50.50	0	13,097	0.00%
2019/05/10	0	0.00	4	50.30	50.70	-4	13,197	-0.03%
2019/05/09	3	49.53	6	50.00	50.30	-3	13,241	-0.02%
2019/05/08	3	49.65	0	0.00	50.30	3	13,174	0.02%
2019/05/07	21	50.07	1	50.00	49.80	20	13,292	0.15%
2019/05/06	25	50.01	2	50.30	50.00	23	13,337	0.17%
2019/05/03	0	0.00	5	50.32	50.90	-5	13,339	-0.04%
2019/05/02	4	50.21	9.1	50.30	50.40	-5.1	13,322	-0.04%
2019/04/29	0	0.00	2	49.00	49.00	-2	13,283	-0.02%
2019/04/26	1	48.35	0	0.00	48.90	1	13,278	0.01%
2019/04/25	1	48.15	0	0.00	48.35	1	13,305	0.01%
2019/04/24	10	48.10	1	48.35	48.35	9	13,426	0.07%
2019/04/23	1	47.75	0	0.00	47.95	1	13,569	0.01%
2019/04/18	4	48.30	0	0.00	48.55	4	14,028	0.03%
2019/04/17	0	0.00	1	48.45	48.60	-1	14,152	-0.01%
2019/04/10	1	48.90	0	0.00	48.90	1	14,271	0.01%
2019/04/09	6	47.99	0	0.00	48.15	6	14,281	0.04%
2019/04/08	2	48.18	0	0.00	48.10	2	14,264	0.01%
2019/04/01	1	48.35	1	48.55	48.50	0	14,244	0.00%
2019/03/29	1.1	48.88	0	0.00	48.70	1.1	14,204	0.01%
2019/03/28	0	0.00	2	47.68	48.00	-2	14,310	-0.01%
2019/03/26	1	47.90	8	47.86	47.90	-7	14,394	-0.05%
2019/03/21	0.1	47.50	1	47.75	47.50	-0.9	14,298	-0.01%
2019/03/20	1	47.80	1	47.80	47.90	0	14,275	0.00%
2019/03/19	0	47.35	4	47.50	47.50	-4	14,212	-0.03%
2019/03/18	0	47.40	7	47.10	47.40	-7	14,205	-0.05%
2019/03/15	0	0.00	7	47.05	47.30	-7	14,202	-0.05%
2019/03/14	1	46.55	37	46.70	47.10	-36	14,105	-0.26%
2019/03/13	1	46.45	15	45.72	46.50	-14	14,027	-0.10%
2019/03/12	0	0.00	5	45.45	45.50	-5	13,839	-0.04%
2019/03/11	1	45.10	81	45.00	45.10	-80	13,800	-0.58%
2019/03/07	3	45.30	1	45.50	45.50	2	13,759	0.01%
2019/03/06	0	0.00	10	46.00	46.00	-10	13,770	-0.07%
2019/03/05	7	45.70	1	46.10	46.10	6	13,745	0.04%
2019/03/04	49	46.27	2	46.40	46.10	47	13,664	0.34%
2019/02/27	3	45.50	7	46.44	47.90	-4	12,945	-0.03%
2019/02/26	6	44.92	21	45.32	44.90	-15	9,352	-0.16%
2019/02/25	16	46.00	2.1	46.31	45.70	13.9	9,048	0.15%
2019/02/22	9	46.98	3	47.27	47.20	6	8,648	0.07%
2019/02/21	32	46.57	26	46.60	47.65	6	8,393	0.07%
2019/02/20	2	46.03	0	0.00	46.30	2	8,048	0.02%
2019/02/19	1	45.25	11	45.43	45.20	-10	7,864	-0.13%
2019/02/18	3	45.40	0	0.00	45.20	3	7,592	0.04%
2019/02/15	1	45.00	0	0.00	45.00	1	7,540	0.01%
2019/02/14	12	45.30	0	0.00	45.05	12	7,493	0.16%
2019/02/13	17.2	44.97	19	44.85	45.00	-1.8	7,377	-0.02%
2019/02/12	19	45.39	0	0.00	44.70	19	7,076	0.27%
2019/02/11	5	43.84	2	43.80	43.80	3	6,348	0.05%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,475	-0.02%
2019/01/29	1	43.30	10	43.25	43.30	-9	6,470	-0.14%
2019/01/28	2	42.95	1	43.35	43.30	1	6,485	0.02%
2019/01/25	6	44.05	0	0.00	43.70	6	6,421	0.09%
2019/01/24	0	0.00	4	43.89	43.95	-4	6,367	-0.06%
2019/01/23	0	0.00	0.1	43.95	43.95	-0.1	6,412	0.00%
2019/01/22	0	43.80	0	0.00	43.85	0	6,682	0.00%
2019/01/21	4	43.60	10	43.60	43.75	-6	6,802	-0.09%
2019/01/18	3	43.00	2	43.00	43.15	1	6,779	0.01%
2019/01/17	3	43.10	0	0.00	43.05	3	6,836	0.04%
2019/01/16	1	42.50	3	42.95	42.60	-2	6,917	-0.03%
2019/01/15	1	43.40	1	43.30	43.20	0	6,867	0.00%
2019/01/14	20	42.56	0	0.00	42.50	20	6,947	0.29%
2019/01/11	33	41.42	82	41.70	41.60	-49	7,042	-0.70%
2019/01/10	1	41.15	0	0.00	41.20	1	6,906	0.01%
2019/01/07	50	40.15	1	39.95	40.20	49	6,602	0.74%
2019/01/04	2	40.05	0	0.00	40.05	2	6,568	0.03%
2018/12/28	20	40.20	0	0.00	40.20	20	6,414	0.31%
2018/12/27	0	0.00	2	40.10	40.15	-2	6,359	-0.03%
2018/12/26	1	39.85	0	0.00	39.85	1	6,350	0.02%
2018/12/25	1	39.45	0	0.00	39.75	1	6,330	0.02%
2018/12/22	1	39.65	1	39.60	39.70	0	6,262	0.00%
2018/12/20	0	0.00	19	40.33	40.25	-19	6,011	-0.32%
2018/12/19	0	0.00	22	40.00	40.15	-22	5,909	-0.37%
2018/12/18	1	39.75	2	39.88	39.80	-1	5,787	-0.02%
2018/12/17	3	39.37	1	39.50	39.65	2	5,695	0.04%
2018/12/14	0	0.00	20	39.55	39.50	-20	5,670	-0.35%
2018/12/13	0	0.00	5	39.55	39.65	-5	5,676	-0.09%
2018/12/12	0	0.00	1	39.25	39.25	-1	5,660	-0.02%
2018/12/11	10	39.05	2	39.20	39.25	8	5,640	0.14%
2018/12/10	1	39.10	2	39.05	38.95	-1	5,609	-0.02%
2018/12/07	0	0.00	1	38.70	38.80	-1	5,571	-0.02%
2018/12/06	3	38.63	0	0.00	38.80	3	5,589	0.05%
2018/12/05	1	39.00	0	0.00	39.05	1	5,529	0.02%
2018/12/03	10	39.56	6	39.59	39.80	4	5,553	0.07%
2018/11/29	4	38.75	0	0.00	38.80	4	5,433	0.07%
2018/11/28	3	38.98	0	0.00	39.10	3	5,337	0.06%
2018/11/27	2	39.13	0	0.00	39.60	2	5,276	0.04%
2018/11/26	8	39.69	89	39.89	39.95	-81	5,137	-1.58%
2018/11/23	2	39.40	2	38.83	39.20	0	5,006	0.00%
2018/11/21	7	39.01	0	0.00	38.90	7	4,947	0.14%
2018/11/20	1	38.90	10	38.89	38.90	-9	4,922	-0.18%
2018/11/19	4	39.11	23	38.97	39.20	-19	4,897	-0.39%
2018/11/16	53	38.57	2	38.60	38.55	51	4,834	1.05%
2018/11/15	2	38.93	11	38.77	39.05	-9	4,719	-0.19%
2018/11/14	70	39.31	307	39.01	39.15	-237	4,687	-5.06%	大賣/鉅額交易
2018/11/13	15	40.48	63	40.36	40.80	-48	4,481	-1.07%
2018/11/12	9	40.21	0	0.00	40.50	9	4,309	0.21%
2018/11/09	51	39.55	1	39.55	39.55	50	4,141	1.21%
2018/11/08	0	0.00	5	39.81	39.90	-5	4,128	-0.12%
2018/11/07	308	39.57	2	40.00	39.95	306	4,057	7.54%	大買/鉅額交易
2018/11/06	6	39.07	6	39.15	38.95	0	3,813	0.00%
2018/11/05	1	38.65	0	0.00	38.70	1	3,685	0.03%
2018/11/02	11	38.10	1	38.40	38.60	10	3,639	0.27%
2018/10/31	0	0.00	6	38.26	38.45	-6	3,506	-0.17%
2018/10/30	5	38.40	7	37.83	38.40	-2	3,406	-0.06%
2018/10/29	1	37.40	14	36.82	37.35	-13	3,056	-0.43%
2018/10/26	2	36.38	8	36.18	36.45	-6	2,881	-0.21%
2018/10/25	4	36.19	0	0.00	36.20	4	2,746	0.15%
2018/10/24	3	36.25	3	35.95	36.80	0	2,647	0.00%
2018/10/23	12	36.75	1	37.25	36.55	11	2,497	0.44%
2018/10/22	3	37.78	1	37.75	37.35	2	2,391	0.08%
2018/10/19	1.3	35.44	35	36.56	36.90	-33.8	2,126	-1.59%