上海商銀 (5876)-美好-富順券商分點個股進出

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
46.50
漲跌
▲0.50
漲幅
+1.09%
成交量
9,126張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/28	2	46.20	6	46.49	46.50	-4	7,364	-0.05%
2024/05/27	13.2	46.26	6	46.16	46.00	7.2	7,305	0.10%
2024/05/24	79.5	46.69	1	46.50	46.40	78.5	7,154	1.10%
2024/05/22	0	0.00	62	47.54	47.80	-62	6,751	-0.92%
2024/05/20	0	0.00	32.8	47.27	47.50	-32.8	6,319	-0.52%
2024/05/17	7	46.23	0	0.00	46.10	7	5,982	0.12%
2024/05/16	0	0.00	1	46.75	46.90	-1	5,821	-0.02%
2024/05/15	1.2	46.33	62	46.65	46.25	-60.8	5,672	-1.07%
2024/05/14	64.5	45.96	1	46.00	45.90	63.5	5,605	1.13%
2024/05/09	1	46.35	0	0.00	46.35	1	5,493	0.02%
2024/05/08	1	46.35	0	0.00	46.70	1	5,490	0.02%
2024/05/07	1	46.75	0	0.00	46.70	1	5,457	0.02%
2024/05/06	7	46.91	0	0.00	46.90	7	5,398	0.13%
2024/05/03	10	46.95	16	47.29	47.00	-6	5,332	-0.11%
2024/05/02	0	0.00	1.3	46.78	46.95	-1.3	5,247	-0.02%
2024/04/29	0	0.00	0.5	46.00	46.40	-0.5	5,088	-0.01%
2024/04/26	2	45.13	2	45.33	45.05	0	5,005	0.00%
2024/04/25	2	45.08	1	45.25	45.20	1	5,001	0.02%
2024/04/19	1.8	45.12	0	0.00	45.00	1.8	5,005	0.04%
2024/04/18	1.1	46.01	0	0.00	46.05	1.1	4,828	0.02%
2024/04/16	9	46.74	1	46.30	46.10	8	4,882	0.16%
2024/04/15	0	0.00	2	47.58	47.40	-2	4,807	-0.04%
2024/04/12	66	47.42	5	47.50	47.50	61	4,759	1.28%
2024/04/10	0	0.00	3	47.00	47.45	-3	4,670	-0.06%
2024/04/08	0	0.00	1	46.65	46.70	-1	4,660	-0.02%
2024/04/03	1	46.20	0	0.00	45.95	1	4,637	0.02%
2024/04/02	0	0.00	1	46.70	46.35	-1	4,661	-0.02%
2024/04/01	75	46.99	1	46.50	46.50	74	4,731	1.56%
2024/03/27	0	0.00	1	47.85	48.00	-1	4,031	-0.02%
2024/03/26	0	0.00	1	47.10	47.30	-1	3,971	-0.03%
2024/03/25	13	46.94	0	0.00	46.90	13	3,980	0.33%
2024/03/21	0	0.00	2.3	47.63	47.80	-2.3	3,893	-0.06%
2024/03/20	0	0.00	5	46.68	46.70	-5	3,810	-0.13%
2024/03/19	0	0.00	7.2	46.43	46.35	-7.2	3,718	-0.19%
2024/03/18	10	46.10	2	46.35	46.30	8	3,617	0.22%
2024/03/15	0	0.00	3	45.97	46.40	-3	3,598	-0.08%
2024/03/14	0	0.00	11.5	45.97	46.20	-11.5	3,455	-0.33%
2024/03/13	3	44.77	16.4	45.41	45.40	-13.4	3,384	-0.40%
2024/03/12	1	44.60	1	45.05	45.05	0	3,351	0.00%
2024/03/11	0.2	44.60	0	0.00	44.60	0.2	3,369	0.00%
2024/03/08	1	44.35	16	44.65	44.75	-15	3,436	-0.44%
2024/03/07	4	44.13	4	44.59	44.70	0	3,473	0.00%
2024/03/06	13	44.40	0	0.00	44.30	13	3,533	0.37%
2024/03/05	1	44.65	0	0.00	44.45	1	3,730	0.03%
2024/03/01	1	44.55	0	0.00	44.55	1	3,979	0.03%
2024/02/29	2	44.50	0	0.00	45.00	2	4,205	0.05%
2024/02/26	0	0.00	2	44.55	44.85	-2	4,361	-0.05%
2024/02/22	2	44.60	5	44.65	44.95	-3	4,516	-0.07%
2024/02/21	0	0.00	2	44.90	44.90	-2	4,528	-0.04%
2024/02/20	0	0.00	2	44.88	44.90	-2	4,571	-0.04%
2024/02/19	0	0.00	7	44.66	44.85	-7	4,645	-0.15%
2024/02/16	5	44.01	0	0.00	44.20	5	4,721	0.11%
2024/02/05	1	44.20	0	0.00	44.20	1	4,695	0.02%
2024/02/02	2	44.58	0	0.00	44.80	2	4,686	0.04%
2024/02/01	0	0.00	3	44.75	44.95	-3	4,698	-0.06%
2024/01/31	1	44.35	19	44.37	44.30	-18	4,674	-0.39%
2024/01/30	1	44.70	0	0.00	44.30	1	4,700	0.02%
2024/01/29	0	0.00	5	45.00	45.00	-5	4,739	-0.11%
2024/01/26	0	0.00	12	44.60	44.70	-12	4,812	-0.25%
2024/01/24	0	0.00	9	44.44	44.35	-9	4,902	-0.18%
2024/01/23	0	0.00	13	44.38	44.25	-13	4,944	-0.26%
2024/01/22	3	44.38	1	44.40	44.30	2	5,007	0.04%
2024/01/18	1	44.10	0	0.00	44.25	1	5,077	0.02%
2024/01/17	2.4	44.18	25	44.10	43.90	-22.6	5,084	-0.44%
2024/01/16	8	44.79	0	0.00	44.50	8	4,999	0.16%
2024/01/15	6	45.33	20	45.35	45.20	-14	4,947	-0.28%
2024/01/11	0	0.00	2	45.58	45.55	-2	5,053	-0.04%
2024/01/10	12	44.93	2	45.20	44.95	10	5,037	0.20%
2024/01/04	0	0.00	11	46.40	46.20	-11	4,962	-0.22%
2024/01/03	6	45.88	0	0.00	46.00	6	5,048	0.12%
2024/01/02	1	46.35	1	46.70	46.60	0	5,052	0.00%
2023/12/28	0	0.00	23	46.80	46.85	-23	5,099	-0.45%
2023/12/27	1	46.45	67	46.27	46.45	-66	5,039	-1.31%
2023/12/26	0	0.00	15.1	45.62	45.75	-15.1	4,957	-0.30%
2023/12/25	2	45.40	1	45.45	45.45	1	4,958	0.02%
2023/12/22	0	0.00	0.4	45.30	45.35	-0.4	4,954	-0.01%
2023/12/21	1	44.80	8	45.12	45.20	-7	4,940	-0.14%
2023/12/20	4	45.14	1.5	45.04	45.15	2.5	4,895	0.05%
2023/12/19	5	45.31	1	45.40	45.40	4	4,875	0.08%
2023/12/18	1	45.25	0	0.00	45.80	1	4,905	0.02%
2023/12/15	5	45.75	19	45.79	45.55	-14	4,900	-0.29%
2023/12/14	0	0.00	6.3	46.20	46.25	-6.3	4,807	-0.13%
2023/12/07	7	45.85	0	0.00	45.70	7	4,865	0.14%
2023/12/06	1	46.60	0	0.00	46.35	1	4,858	0.02%
2023/12/05	0	0.00	1	46.10	45.90	-1	4,794	-0.02%
2023/12/04	0	0.00	9	46.40	46.10	-9	4,744	-0.19%
2023/12/01	0	0.00	11	45.95	46.00	-11	4,742	-0.23%
2023/11/29	2	45.45	0.2	45.75	45.30	1.8	4,473	0.04%
2023/11/28	2	45.70	0	0.00	45.45	2	4,347	0.05%
2023/11/27	2	46.38	6	46.50	45.75	-4	4,290	-0.09%
2023/11/24	0	0.00	2	46.35	45.55	-2	4,100	-0.05%
2023/11/22	5	45.50	3	45.90	45.70	2	3,865	0.05%
2023/11/21	0	0.00	1	46.10	46.30	-1	3,866	-0.03%
2023/11/20	0	0.00	0.3	45.55	45.95	-0.3	3,794	-0.01%
2023/11/17	0	0.00	3	45.68	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	1	45.15	45.55	-1	3,728	-0.03%
2023/11/15	0	0.00	1	45.05	45.05	-1	3,667	-0.03%
2023/11/14	0	0.00	1	44.70	44.80	-1	3,611	-0.03%
2023/11/13	5	44.50	0	0.00	44.80	5	3,676	0.14%
2023/11/06	0	0.00	3	44.62	44.65	-3	3,685	-0.08%
2023/11/03	0	0.00	62	44.35	44.60	-62	3,628	-1.71%
2023/11/01	0	0.00	12	43.60	43.55	-12	3,518	-0.34%
2023/10/31	1	42.90	0	0.00	42.90	1	3,496	0.03%
2023/10/30	3	42.88	7	42.90	42.70	-4	3,504	-0.11%
2023/10/27	0	0.00	56	43.83	43.95	-56	3,444	-1.63%
2023/10/25	5	43.10	0	0.00	43.00	5	3,408	0.15%
2023/10/20	6	42.69	1	43.15	43.00	5	3,355	0.15%
2023/10/19	7	43.27	0	0.00	43.40	7	3,321	0.21%
2023/10/18	0	0.00	1	43.65	43.70	-1	3,299	-0.03%
2023/10/16	1	44.00	2	43.98	44.05	-1	3,334	-0.03%
2023/10/13	4	43.65	2	43.85	43.50	2	3,381	0.06%
2023/10/12	0	0.00	2	44.28	44.40	-2	3,372	-0.06%
2023/10/11	0	0.00	2	43.85	44.35	-2	3,358	-0.06%
2023/10/06	49	43.15	11	43.28	43.40	38	3,304	1.15%
2023/10/05	3	42.47	2	42.68	42.40	1	3,278	0.03%
2023/10/04	3	42.33	0	0.00	42.45	3	3,233	0.09%
2023/10/03	2	42.68	1	43.00	42.85	1	3,236	0.03%
2023/10/02	1	42.95	0	0.00	43.00	1	3,313	0.03%
2023/09/28	0	0.00	1	43.15	43.25	-1	3,496	-0.03%
2023/09/27	1	42.60	1	42.70	42.85	0	3,506	0.00%
2023/09/26	2	42.68	0	0.00	42.60	2	3,530	0.06%
2023/09/25	1	42.80	2	42.85	42.95	-1	3,537	-0.03%
2023/09/21	7.1	42.89	0	0.00	42.65	7.1	3,592	0.20%
2023/09/15	1	43.25	0	0.00	43.65	1	3,639	0.03%
2023/09/14	25	43.36	4	43.11	43.70	21	3,695	0.57%
2023/09/13	3	42.58	2	42.85	42.65	1	3,680	0.03%
2023/09/11	1	42.35	0	0.00	42.55	1	3,848	0.03%
2023/09/06	8.1	42.28	2	42.48	42.20	6.1	3,886	0.16%
2023/09/05	6	42.63	0	0.00	42.70	6	3,837	0.16%
2023/09/04	4	42.86	1	43.00	43.00	3	3,832	0.08%
2023/09/01	1	43.30	12	43.13	43.30	-11	3,882	-0.28%
2023/08/31	6	42.43	1	42.60	42.60	5	3,892	0.13%
2023/08/30	3.1	42.77	0	0.00	42.80	3.1	3,829	0.08%
2023/08/29	30	43.05	0	0.00	43.20	30	3,868	0.78%
2023/08/28	0.4	42.70	0.1	43.05	43.00	0.4	3,919	0.01%
2023/08/25	1	42.65	0	0.00	42.40	1	5,038	0.02%
2023/08/24	0.1	42.30	1	42.76	42.80	-0.9	5,069	-0.02%
2023/08/22	5	42.15	0	0.00	42.20	5	5,221	0.10%
2023/08/18	1	42.20	1.2	42.56	42.50	-0.2	5,340	0.00%
2023/08/17	2.3	41.79	0	0.00	42.00	2.3	5,352	0.04%
2023/08/10	60	43.95	0	0.00	43.85	60	5,421	1.11%
2023/08/09	11	44.15	0	0.00	44.20	11	5,425	0.20%
2023/08/08	1	44.30	0	0.00	44.10	1	5,448	0.02%
2023/08/07	25	44.25	0	0.00	44.35	25	5,432	0.46%
2023/08/04	0	0.00	79	43.95	43.95	-79	5,476	-1.44%
2023/08/02	0.3	44.20	0	0.00	43.85	0.3	5,465	0.01%
2023/07/31	1	44.60	0	0.00	44.05	1	5,505	0.02%
2023/07/28	1	44.20	0	0.00	44.25	1	5,510	0.02%
2023/07/27	0	0.00	3	44.35	44.50	-3	5,589	-0.05%
2023/07/25	0	0.00	126	43.92	43.85	-126	5,673	-2.22%	大賣/鉅額交易
2023/07/19	2	44.55	0	0.00	44.30	2	5,683	0.04%
2023/07/18	0	0.00	1	44.55	45.05	-1	5,641	-0.02%
2023/07/14	0	0.00	1	44.35	44.40	-1	5,600	-0.02%
2023/07/13	200	43.96	0	0.00	43.95	200	5,609	3.57%	大買/鉅額交易
2023/07/10	0	0.00	1	43.85	43.35	-1	5,570	-0.02%
2023/07/07	1	42.90	1	43.15	43.35	0	5,520	0.00%
2023/07/06	16	43.54	0	0.00	43.40	16	5,453	0.29%
2023/07/05	2	46.05	0	0.00	46.05	2	5,251	0.04%
2023/07/03	1	45.65	0	0.00	45.90	1	5,182	0.02%
2023/06/27	1	45.65	4	45.40	45.45	-3	5,187	-0.06%
2023/06/21	2	45.58	0	0.00	45.70	2	5,195	0.04%
2023/06/20	17	45.90	0	0.00	45.70	17	5,185	0.33%
2023/06/14	1	46.45	0	0.00	46.40	1	5,088	0.02%
2023/06/07	0	0.00	6	46.50	46.55	-6	5,374	-0.11%
2023/06/06	2	46.20	0	0.00	46.25	2	5,337	0.04%
2023/06/05	2	45.80	2	45.95	45.80	0	5,346	0.00%
2023/06/02	2	45.45	0	0.00	45.40	2	5,328	0.04%
2023/06/01	3	45.45	1	45.55	45.45	2	5,281	0.04%
2023/05/31	2	45.45	0	0.00	45.15	2	5,230	0.04%
2023/05/29	1	45.95	0	0.00	45.85	1	4,106	0.02%
2023/05/26	3.3	45.65	1	45.85	45.80	2.3	4,062	0.06%
2023/05/25	5	46.15	0	0.00	45.95	5	3,994	0.13%
2023/05/23	7	46.87	0	0.00	47.05	7	3,877	0.18%
2023/05/22	0	0.00	2.2	47.49	47.50	-2.2	3,863	-0.06%
2023/05/19	5	46.90	14	47.30	47.30	-9	3,841	-0.23%
2023/05/18	0	0.00	2	47.10	47.15	-2	3,813	-0.05%
2023/05/08	1	46.25	0	0.00	46.35	1	3,655	0.03%
2023/05/05	0	0.00	1	46.00	46.20	-1	3,617	-0.03%
2023/05/04	4	45.38	0	0.00	45.55	4	3,600	0.11%
2023/05/03	3	45.42	0	0.00	45.50	3	3,585	0.08%
2023/05/02	3	46.00	0	0.00	46.00	3	3,576	0.08%
2023/04/28	0	0.00	1	46.40	46.45	-1	3,650	-0.03%
2023/04/27	5	46.18	1	46.00	46.00	4	3,683	0.11%
2023/04/26	0	0.00	1	46.90	46.80	-1	3,651	-0.03%
2023/04/25	1	46.40	0	0.00	46.50	1	3,620	0.03%
2023/04/24	0	0.00	1	46.70	46.80	-1	3,618	-0.03%
2023/04/21	1	46.20	0	0.00	46.35	1	3,652	0.03%
2023/04/19	2	46.18	0	0.00	46.20	2	3,727	0.05%
2023/04/18	18	46.65	0	0.00	46.65	18	3,717	0.48%
2023/04/14	0	0.00	12	47.43	47.50	-12	3,787	-0.32%
2023/03/31	0	0.00	1	47.00	46.95	-1	3,880	-0.03%
2023/03/30	1	46.25	0	0.00	46.30	1	3,871	0.03%
2023/03/29	0	0.00	2	46.65	46.65	-2	4,016	-0.05%
2023/03/27	1	46.35	0	0.00	46.25	1	4,302	0.02%
2023/03/24	1	46.50	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	2.5	46.82	47.00	-2.5	4,333	-0.06%
2023/03/22	0	0.00	1	46.25	46.30	-1	4,334	-0.02%
2023/03/17	1	45.15	1.3	45.50	44.70	-0.3	4,439	-0.01%
2023/03/16	0.3	44.60	1	44.85	44.75	-0.7	4,275	-0.02%
2023/03/15	6	44.60	0	0.00	44.60	6	4,311	0.14%
2023/03/14	3	44.83	0	0.00	44.55	3	4,320	0.07%
2023/03/13	3	45.52	0	0.00	45.45	3	4,310	0.07%
2023/03/10	9	46.46	1	46.10	45.85	8	4,257	0.19%
2023/03/09	5	47.30	0	0.00	47.30	5	4,265	0.12%
2023/03/07	0	0.00	1	47.85	47.85	-1	4,519	-0.02%
2023/03/06	0	0.00	3	47.80	47.80	-3	4,598	-0.07%
2023/03/02	1	46.95	1	47.30	47.15	0	4,687	0.00%
2023/03/01	3	47.10	0	0.00	47.45	3	4,730	0.06%
2023/02/23	0	0.00	1	47.90	47.85	-1	4,686	-0.02%
2023/02/22	1	47.15	2.1	47.44	47.65	-1.1	4,721	-0.02%
2023/02/21	0	0.00	0.2	47.50	47.80	-0.2	4,739	0.00%
2023/02/20	0	0.00	5.1	47.80	47.80	-5.1	4,818	-0.11%
2023/02/17	0	0.00	0.5	47.00	47.15	-0.5	4,885	-0.01%
2023/02/13	1.2	46.68	1	47.00	47.15	0.2	5,237	0.00%
2023/02/09	1	46.70	1	46.95	46.95	0	5,290	0.00%
2023/02/08	1	46.65	1	46.90	46.85	0	5,363	0.00%
2023/02/07	1	46.70	1	46.95	46.80	0	5,422	0.00%
2023/02/06	1	46.75	1	47.10	46.60	0	5,497	0.00%
2023/02/03	0	0.00	3.2	47.11	47.20	-3.2	5,540	-0.06%
2023/02/02	3	46.65	0	0.00	46.75	3	5,620	0.05%
2023/02/01	3	46.70	1	46.95	47.10	2	5,626	0.04%
2023/01/31	6	46.93	0	0.00	46.60	6	5,647	0.11%
2023/01/30	0	0.00	2	47.88	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	1	47.05	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	6	46.79	46.80	-6	5,560	-0.11%
2023/01/12	0	0.00	4	46.44	46.40	-4	5,790	-0.07%
2023/01/11	0	0.00	3.2	46.33	46.25	-3.2	5,846	-0.06%
2023/01/09	1	46.10	19	45.91	46.25	-18	5,910	-0.30%
2023/01/05	1	45.15	2.2	45.15	45.50	-1.2	6,021	-0.02%
2023/01/04	0	0.00	1	44.55	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	1	44.00	44.25	-1	6,037	-0.02%
2022/12/29	0	0.00	1	43.70	43.90	-1	6,044	-0.02%
2022/12/28	0	0.00	2	44.15	44.15	-2	6,016	-0.03%
2022/12/27	0	0.00	1.1	44.21	44.25	-1.1	6,015	-0.02%
2022/12/23	0.1	44.35	0	0.00	44.25	0.1	6,076	0.00%
2022/12/22	0	0.00	5	44.23	44.45	-5	6,119	-0.08%
2022/12/21	8	43.60	1	43.95	43.75	7	6,124	0.12%
2022/12/20	27.3	44.76	11.1	45.09	44.50	16.2	6,004	0.27%
2022/12/15	0	0.00	1	48.30	48.00	-1	5,816	-0.02%
2022/12/08	0	0.00	1	48.10	48.05	-1	5,842	-0.02%
2022/12/06	0	0.00	1	47.30	46.80	-1	5,774	-0.02%
2022/12/05	1	47.25	0	0.00	47.05	1	5,756	0.02%
2022/12/02	10	48.50	0	0.00	48.20	10	5,675	0.18%
2022/12/01	20	49.30	0	0.00	48.95	20	5,692	0.35%
2022/11/30	0	0.00	21	50.67	50.80	-21	5,631	-0.37%
2022/11/29	0	0.00	1.2	46.97	47.80	-1.2	5,482	-0.02%
2022/11/28	1	45.65	1	46.31	46.40	0	5,412	0.00%
2022/11/24	0.1	45.81	0	0.00	46.05	0.1	5,539	0.00%
2022/11/23	1	45.79	0	0.00	45.80	1	5,521	0.02%
2022/11/21	0	0.00	10	44.45	45.10	-10	5,451	-0.18%
2022/11/18	1	44.90	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.15	1	45.35	45.35	0	5,402	0.00%
2022/11/16	10	45.75	1	46.00	45.80	9	5,377	0.17%
2022/11/15	0	0.00	1	46.35	46.40	-1	5,319	-0.02%
2022/11/11	0	0.00	1	45.85	46.00	-1	5,220	-0.02%
2022/11/10	0	0.00	1	45.15	45.20	-1	5,196	-0.02%
2022/11/09	0	0.00	1	44.85	45.30	-1	5,191	-0.02%
2022/11/08	2	45.00	1	45.05	45.30	1	5,139	0.02%
2022/11/07	1	44.70	1	45.10	45.45	0	5,097	0.00%
2022/11/04	2	44.38	1	44.65	45.10	1	5,043	0.02%
2022/11/02	1.2	45.66	1	45.15	45.60	0.2	4,947	0.00%
2022/10/26	0	0.00	7	45.60	45.70	-7	4,759	-0.15%
2022/10/25	8	45.22	1	44.90	45.20	7	4,749	0.15%
2022/10/24	1	45.85	0	0.00	46.00	1	4,684	0.02%
2022/10/21	5	45.70	5	46.10	46.50	0	4,634	0.00%
2022/10/20	6	45.66	6	46.04	46.50	0	4,563	0.00%
2022/10/19	0.2	47.15	0	0.00	46.70	0.2	4,417	0.00%
2022/10/17	6	47.47	0	0.00	47.35	6	4,324	0.14%
2022/10/14	2	48.00	0	0.00	48.20	2	4,280	0.05%
2022/10/13	0	0.00	5	48.31	48.05	-5	4,207	-0.12%
2022/10/11	3	48.02	0	0.00	47.75	3	4,126	0.07%
2022/09/26	1	48.95	0	0.00	48.70	1	4,247	0.02%
2022/09/23	0	0.00	12	49.38	49.70	-12	4,288	-0.28%
2022/09/22	6	47.75	5	48.20	48.60	1	4,298	0.02%
2022/09/19	0	0.00	2	49.05	48.75	-2	4,335	-0.05%
2022/09/15	1	48.55	0	0.00	49.25	1	4,391	0.02%
2022/09/14	7	48.71	0	0.00	48.55	7	4,391	0.16%
2022/09/08	0	0.00	6	49.13	49.25	-6	4,519	-0.13%
2022/09/07	6	48.62	0	0.00	48.55	6	4,555	0.13%
2022/09/05	1	48.90	1	49.10	49.00	0	4,604	0.00%
2022/09/01	7.1	48.90	0	0.00	48.65	7.1	4,709	0.15%
2022/08/31	0	0.00	0.1	50.80	49.80	-0.1	4,669	0.00%
2022/08/30	1.1	49.11	0	0.00	49.45	1.1	4,508	0.02%
2022/08/26	1	50.40	0	0.00	50.40	1	4,612	0.02%
2022/08/23	1	50.50	0	51.80	50.60	1	5,118	0.02%
2022/08/19	0.1	50.20	0	0.00	51.00	0.1	5,456	0.00%
2022/08/18	19	51.36	1	50.60	50.60	18	5,492	0.33%
2022/08/17	0	0.00	10	52.80	52.70	-10	5,609	-0.18%
2022/08/15	5	51.70	5	52.00	52.00	0	5,750	0.00%
2022/08/12	5	52.30	0	0.00	52.70	5	5,799	0.09%
2022/08/11	0	0.00	1	53.00	53.00	-1	5,837	-0.02%
2022/08/10	0	0.00	43.1	52.00	52.80	-43.1	5,853	-0.74%
2022/08/09	0	0.00	0.1	51.80	52.10	-0.1	5,848	0.00%
2022/08/08	0	0.00	1	51.40	51.60	-1	5,858	-0.02%
2022/08/05	0	0.00	5	50.70	51.10	-5	5,863	-0.09%
2022/08/04	5	49.90	5	50.50	49.90	0	5,845	0.00%
2022/08/02	6	49.53	0	0.00	49.90	6	5,874	0.10%
2022/07/29	0	0.00	5	50.10	50.10	-5	5,896	-0.08%
2022/07/27	0	0.00	57.1	49.60	49.90	-57.1	5,873	-0.97%
2022/07/26	0	0.00	50	49.54	49.80	-50	5,840	-0.86%
2022/07/15	5	47.70	0	0.00	47.45	5	5,905	0.08%
2022/07/13	0.1	48.50	0	0.00	48.85	0.1	5,886	0.00%
2022/07/11	1	49.30	0	0.00	49.75	1	5,806	0.02%
2022/07/07	1	49.35	0	0.00	49.70	1	5,819	0.02%
2022/07/04	0	0.00	2	53.70	52.40	-2	5,690	-0.04%
2022/07/01	1	51.80	0	0.00	52.00	1	5,695	0.02%
2022/06/30	3	53.33	0	0.00	53.10	3	5,711	0.05%
2022/06/23	0	0.00	3	53.80	54.00	-3	5,552	-0.05%
2022/06/22	1	52.90	0	0.00	52.90	1	5,471	0.02%
2022/06/21	0	0.00	3	53.00	53.10	-3	5,509	-0.05%
2022/06/20	1	51.20	0	0.00	51.80	1	5,533	0.02%
2022/06/17	1	51.80	3.4	52.12	52.20	-2.4	5,488	-0.04%
2022/06/16	0	0.00	61	52.73	52.50	-61	5,422	-1.12%
2022/06/15	0	0.00	30	52.12	52.30	-30	5,447	-0.55%
2022/06/14	0	0.00	20	51.35	51.40	-20	5,455	-0.37%
2022/06/13	37	50.66	15	50.97	50.70	22	5,434	0.40%
2022/06/10	0	0.00	7	52.39	52.10	-7	5,306	-0.13%
2022/06/09	0	0.00	3	52.30	52.20	-3	5,271	-0.06%
2022/06/08	0	0.00	8	52.81	52.80	-8	5,229	-0.15%
2022/06/07	0	0.00	20.1	52.61	52.60	-20.1	5,235	-0.38%
2022/06/06	0	0.00	14	52.32	52.50	-14	5,137	-0.27%
2022/06/02	0	0.00	15	52.00	51.90	-15	5,096	-0.29%
2022/06/01	0	0.00	12	51.83	51.70	-12	5,073	-0.24%
2022/05/31	0	0.00	11	51.62	50.60	-11	4,930	-0.22%
2022/05/30	0	0.00	35	51.45	50.70	-35	4,642	-0.75%
2022/05/27	0	0.00	95.1	50.91	50.90	-95.1	4,473	-2.13%
2022/05/26	0	0.00	8	50.13	50.10	-8	4,352	-0.18%
2022/05/25	0	0.00	2	50.30	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	13	50.09	50.00	-13	4,233	-0.31%
2022/05/23	0	0.00	0.1	48.97	49.65	-0.1	4,095	0.00%
2022/05/20	0	0.00	15.3	48.13	48.20	-15.3	3,976	-0.38%
2022/05/17	0	0.00	10	46.45	46.40	-10	3,852	-0.26%
2022/05/12	0	0.00	5	46.05	45.95	-5	3,823	-0.13%
2022/05/11	5	46.85	0	0.00	46.85	5	3,821	0.13%
2022/05/09	6.1	47.26	0	0.00	47.00	6.1	3,835	0.16%
2022/05/04	5	48.20	0	0.00	48.10	5	4,008	0.12%
2022/04/27	10	48.50	0	0.00	48.15	10	4,143	0.24%
2022/04/26	0	0.00	16	49.31	49.40	-16	4,157	-0.38%
2022/04/25	52	48.29	33	48.70	48.55	19	4,170	0.46%
2022/04/22	50	48.68	60	49.35	49.70	-10	4,187	-0.24%
2022/04/21	10	48.90	0	0.00	49.25	10	4,278	0.23%
2022/04/19	1	48.90	0	0.00	48.90	1	4,671	0.02%
2022/04/18	10.1	49.00	1	48.60	49.10	9.1	4,745	0.19%
2022/04/15	2	49.63	0	0.00	49.55	2	4,739	0.04%
2022/04/14	20	50.20	0	0.00	49.75	20	4,786	0.42%
2022/04/13	0	0.00	10	51.00	51.00	-10	4,790	-0.21%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/04/07	30	49.90	17.2	49.65	49.05	12.8	4,671	0.27%
2022/04/06	0	0.00	6	50.83	51.00	-6	4,643	-0.13%
2022/04/01	10	49.00	10	49.95	49.95	0	4,553	0.00%
2022/03/31	0	0.00	1.1	50.49	50.20	-1.1	4,504	-0.02%
2022/03/28	10	48.50	20	49.45	49.70	-10	4,369	-0.23%
2022/03/25	20	49.00	0	0.00	49.55	20	4,366	0.46%
2022/03/24	0	0.00	10	50.00	50.00	-10	4,353	-0.23%
2022/03/23	5	49.20	12	49.73	49.85	-7	4,291	-0.16%
2022/03/21	0	0.00	0.1	48.85	48.80	-0.1	4,216	0.00%
2022/03/18	10	48.10	30	48.56	48.80	-20	4,216	-0.47%
2022/03/17	5	47.35	37	47.96	48.15	-32	4,142	-0.77%
2022/03/16	10	45.50	58	46.31	46.80	-48	4,049	-1.19%
2022/03/15	0	0.00	7	46.07	46.20	-7	4,022	-0.17%
2022/03/14	0	0.00	8	46.17	46.25	-8	4,039	-0.20%
2022/03/11	40	46.01	3	46.33	45.70	37	4,063	0.91%
2022/03/10	0	0.00	72	46.56	46.80	-72	4,069	-1.77%
2022/03/09	0	0.00	11	45.38	45.20	-11	4,022	-0.27%
2022/03/08	2	44.93	2	45.20	44.80	0	4,030	0.00%
2022/03/07	50	45.90	0	0.00	45.45	50	3,996	1.25%
2022/03/04	0	0.00	4	46.89	46.90	-4	4,060	-0.10%
2022/03/03	0	0.00	32	47.33	47.50	-32	4,085	-0.78%
2022/03/02	0	0.00	93	47.58	47.65	-93	4,126	-2.25%
2022/03/01	0	0.00	60	46.95	47.55	-60	4,115	-1.46%
2022/02/24	4.1	46.37	0	0.00	46.25	4.1	3,985	0.10%
2022/02/22	103	47.24	285	47.47	47.15	-182	3,970	-4.58%	大買/大賣/鉅額交易
2022/02/21	10	47.93	0	0.00	48.25	10	4,022	0.25%
2022/02/18	20	48.00	0	0.00	48.00	20	4,030	0.50%
2022/02/17	0	0.00	20	49.00	48.75	-20	4,037	-0.50%
2022/02/15	23	48.42	0	0.00	48.30	23	4,022	0.57%
2022/02/09	0	0.00	10	49.00	48.90	-10	3,930	-0.25%
2022/02/08	0	0.00	50.1	48.52	48.80	-50.1	3,870	-1.29%
2022/01/26	20	46.70	0	0.00	46.25	20	3,723	0.54%
2022/01/25	40.1	46.70	40	47.15	47.15	0.1	3,575	0.00%
2022/01/24	20	46.90	20	47.20	47.65	0	3,491	0.00%
2022/01/21	40	47.45	0	0.00	47.55	40	3,501	1.14%
2022/01/14	0	49.00	1	50.10	48.60	-1	3,305	-0.03%
2022/01/13	0	0.00	4	50.08	49.65	-4	3,235	-0.12%
2022/01/12	0	0.00	21	49.00	50.00	-21	3,029	-0.69%
2022/01/11	0	0.00	0.2	48.45	48.70	-0.2	2,791	-0.01%
2022/01/10	0	0.00	10	48.25	48.25	-10	2,697	-0.37%
2022/01/07	0	0.00	9	48.12	48.20	-9	2,692	-0.33%
2022/01/06	20	47.55	31	47.79	47.85	-11	2,628	-0.42%
2022/01/05	0	0.00	13	47.50	47.55	-13	2,594	-0.50%
2021/12/29	0	0.00	1	47.65	47.55	-1	2,698	-0.04%
2021/12/23	13	47.10	32	47.47	47.40	-19	2,755	-0.69%
2021/12/22	10	46.70	10	47.00	47.00	0	2,782	0.00%
2021/12/21	2	46.90	0	0.00	46.85	2	2,808	0.07%
2021/12/20	20	46.60	0	0.00	46.80	20	2,825	0.71%
2021/12/16	0	0.00	20	46.98	47.00	-20	2,800	-0.71%
2021/12/15	10	46.55	0	0.00	46.85	10	2,861	0.35%
2021/12/14	20	46.60	2	46.95	47.00	18	2,915	0.62%
2021/12/13	10	46.90	0	0.00	47.10	10	2,955	0.34%
2021/12/10	2	47.30	0	0.00	47.05	2	3,000	0.07%
2021/12/08	0.2	47.55	25	47.53	47.80	-24.8	2,999	-0.83%
2021/12/07	10	46.50	50	46.97	47.50	-40	2,991	-1.34%
2021/12/03	0	0.00	0.1	47.00	46.95	-0.1	3,007	0.00%
2021/12/02	10	46.25	1	47.00	47.00	9	3,029	0.30%
2021/11/30	10	45.40	0	0.00	46.35	10	3,065	0.33%
2021/11/26	22	46.25	0	0.00	45.75	22	2,964	0.74%
2021/11/25	10	47.00	0	0.00	47.20	10	3,015	0.33%
2021/11/24	0	0.00	13	47.42	47.55	-13	3,150	-0.41%
2021/11/22	0	0.00	1	47.00	47.00	-1	3,390	-0.03%
2021/11/18	0	0.00	17	46.39	46.70	-17	3,363	-0.51%
2021/11/16	1	45.80	2	45.83	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	17	45.42	45.60	-17	3,310	-0.51%
2021/11/12	0	0.00	11	45.19	45.20	-11	3,297	-0.33%
2021/11/05	0	0.00	10	44.50	44.60	-10	3,389	-0.30%
2021/11/04	0	0.00	1	44.10	44.15	-1	3,384	-0.03%
2021/11/03	12	43.98	0	0.00	44.00	12	3,409	0.35%
2021/11/02	0	0.00	12	44.47	44.40	-12	3,445	-0.35%
2021/10/29	11	43.99	0	0.00	44.00	11	3,463	0.32%
2021/10/28	11	44.40	2	44.68	44.40	9	3,439	0.26%
2021/10/27	0	0.00	9	44.93	44.90	-9	3,475	-0.26%
2021/10/26	0	0.00	15	44.95	44.90	-15	3,505	-0.43%
2021/10/22	10	44.40	0	0.00	44.40	10	3,636	0.27%
2021/10/20	0	0.00	22	44.95	44.95	-22	3,678	-0.60%
2021/10/18	0	0.00	0.2	44.30	44.45	-0.2	3,694	-0.01%
2021/10/15	0	0.00	40	44.41	44.45	-40	3,722	-1.07%
2021/10/13	10	43.60	10	44.00	43.90	0	3,760	0.00%
2021/10/08	10	43.70	0	0.00	43.50	10	3,732	0.27%
2021/10/07	0	0.00	70	44.04	44.20	-70	3,744	-1.87%
2021/10/06	0	0.00	40	43.64	43.30	-40	3,760	-1.06%
2021/10/01	130	43.40	0	0.00	43.30	130	3,798	3.42%	大買/鉅額交易
2021/09/30	62	43.57	60	43.85	44.40	2	3,751	0.05%
2021/09/29	70	43.63	70	44.13	44.05	0	3,719	0.00%
2021/09/28	15	43.92	5	44.35	44.45	10	3,690	0.27%
2021/09/22	20.2	44.02	10	44.35	43.60	10.2	3,673	0.28%
2021/09/16	0	0.00	16	46.00	46.00	-16	3,548	-0.45%
2021/09/15	0	0.00	10	45.20	45.75	-10	3,481	-0.29%
2021/09/10	0	0.00	10	45.80	45.75	-10	3,529	-0.28%
2021/09/09	10	44.80	1	45.60	45.75	9	3,585	0.25%
2021/09/08	0	0.00	2.2	45.20	45.60	-2.2	3,560	-0.06%
2021/09/07	1	45.70	1	45.70	45.20	0	3,569	0.00%
2021/09/06	0	0.00	20	45.05	45.05	-20	3,537	-0.57%
2021/09/03	0	0.00	3	44.00	44.70	-3	3,495	-0.09%
2021/09/02	36	43.87	0.9	43.63	43.75	35.1	3,482	1.01%
2021/08/31	0	0.00	5	44.30	45.00	-5	3,425	-0.15%
2021/08/30	5	43.05	60	44.10	44.30	-55	3,336	-1.65%
2021/08/27	4	42.40	100.2	42.40	43.90	-96.2	3,196	-3.01%
2021/08/26	4	40.84	6	41.53	41.60	-2	2,980	-0.07%
2021/08/25	5	40.96	2	41.00	41.25	3	2,934	0.10%
2021/08/24	3	40.85	70	41.25	41.25	-67	2,923	-2.29%
2021/08/23	1.1	40.99	0	0.00	40.95	1.1	2,970	0.04%
2021/08/20	4	40.50	0	0.00	40.25	4	3,041	0.13%
2021/08/19	78	40.53	4	40.76	40.55	74	3,611	2.05%
2021/08/18	4	41.30	0	0.00	41.40	4	3,614	0.11%
2021/08/17	4	41.35	34	41.60	41.55	-30	3,720	-0.81%
2021/08/16	12	41.23	6	41.55	41.15	6	3,708	0.16%
2021/08/13	76	41.10	17	41.39	41.40	59	3,792	1.56%
2021/08/12	9	41.53	0	0.00	41.60	9	3,840	0.23%
2021/08/11	6	41.50	0	0.00	41.70	6	3,897	0.15%
2021/08/10	89	41.53	1	41.50	41.60	88	3,973	2.21%
2021/08/09	25	41.40	21	41.83	42.05	4	4,066	0.10%
2021/08/06	105	41.50	81	42.03	41.85	24	4,121	0.58%	大買/
2021/08/05	4	41.93	4	42.00	42.15	0	4,193	0.00%
2021/08/04	4	42.10	0	0.00	42.05	4	4,410	0.09%
2021/08/03	30	41.99	1	42.00	42.00	29	4,464	0.65%
2021/08/02	26	41.99	69	42.35	42.50	-43	4,517	-0.95%
2021/07/30	29.2	41.39	2	41.68	41.75	27.2	4,537	0.60%
2021/07/29	3	41.62	31	41.80	41.85	-28	4,574	-0.61%
2021/07/28	83	41.53	4	42.15	41.30	79	4,553	1.73%
2021/07/26	30	44.75	0	45.00	45.00	30	4,526	0.66%
2021/07/23	10	45.05	10	45.45	45.10	0	4,560	0.00%
2021/07/22	0	0.00	22	45.21	45.35	-22	4,613	-0.48%
2021/07/21	7	44.80	4	44.60	44.75	3	4,629	0.06%
2021/07/20	20	44.90	0	0.00	44.65	20	4,684	0.43%
2021/07/19	0	0.00	1	45.15	45.40	-1	4,736	-0.02%
2021/07/16	0	0.00	25	45.50	45.50	-25	4,734	-0.53%
2021/07/15	0	0.00	98	45.47	45.45	-98	4,750	-2.06%
2021/07/14	0	0.00	40	45.40	45.40	-40	4,782	-0.84%
2021/07/13	0	0.00	272	45.28	45.40	-272	4,843	-5.62%	大賣/鉅額交易
2021/07/12	0	0.00	50	45.25	44.90	-50	4,853	-1.03%
2021/07/09	1	44.70	0	0.00	44.95	1	4,863	0.02%
2021/07/08	3	45.00	40	45.25	45.10	-37	4,880	-0.76%
2021/07/07	0	0.00	1	45.00	45.10	-1	4,942	-0.02%
2021/07/06	0	0.00	83	45.26	45.25	-83	5,008	-1.66%
2021/07/05	2	45.20	30	45.25	45.25	-28	5,043	-0.56%
2021/07/02	1	44.95	0	0.00	44.90	1	5,052	0.02%
2021/07/01	0	0.00	1	45.05	45.05	-1	5,066	-0.02%
2021/06/29	1	44.98	0	0.00	45.20	1	5,149	0.02%
2021/06/28	2	45.15	0.1	45.50	45.20	1.9	5,181	0.04%
2021/06/25	0	0.00	2	45.30	45.20	-2	5,245	-0.04%
2021/06/23	0	0.00	103	44.71	45.25	-103	5,318	-1.94%	大賣/鉅額交易
2021/06/22	0	0.00	2	44.10	44.30	-2	5,296	-0.04%
2021/06/21	1	43.55	1	44.20	43.50	0	5,292	0.00%
2021/06/18	101	44.38	1	44.60	44.25	100	5,313	1.88%	大買/
2021/06/17	41	44.40	40	44.90	44.80	1	5,256	0.02%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/10	0	0.00	138	45.00	45.00	-138	5,513	-2.50%	大賣/鉅額交易
2021/06/07	138	44.36	0	0.00	45.00	138	5,659	2.44%	大買/鉅額交易
2021/06/04	0	0.00	1	45.00	45.15	-1	5,725	-0.02%
2021/06/02	0	0.00	100	45.50	45.50	-100	5,888	-1.70%
2021/06/01	1	45.10	0	0.00	45.35	1	5,934	0.02%
2021/05/31	0	0.00	102	45.45	45.40	-102	6,012	-1.70%	大賣/鉅額交易
2021/05/28	1	44.55	3.1	44.94	45.25	-2.1	6,048	-0.03%
2021/05/27	0.2	43.94	1	45.60	45.60	-0.8	6,010	-0.01%
2021/05/26	0	0.00	2.1	45.27	45.35	-2.1	5,613	-0.04%
2021/05/25	0	0.00	15	45.05	45.20	-15	5,631	-0.27%
2021/05/21	0	0.00	1	44.55	44.35	-1	5,571	-0.02%
2021/05/18	0	0.00	10.9	43.54	43.60	-10.9	5,446	-0.20%
2021/05/17	2	41.58	0	0.00	41.30	2	5,458	0.04%
2021/05/14	0	0.00	5	42.73	42.65	-5	5,399	-0.09%
2021/05/13	4	41.29	0	0.00	41.20	4	5,342	0.07%
2021/05/12	2	41.40	4	42.86	41.50	-2	5,268	-0.04%
2021/05/11	4	43.71	2	44.10	43.40	2	5,080	0.04%
2021/05/10	0	0.00	119	44.93	44.50	-119	5,059	-2.35%	大賣/鉅額交易
2021/05/07	0	0.00	5	44.05	44.05	-5	5,133	-0.10%
2021/05/06	0	0.00	3	43.45	43.90	-3	5,165	-0.06%
2021/05/04	3	42.75	1	43.20	42.45	2	5,168	0.04%
2021/04/29	5	44.15	126	44.15	43.45	-121	5,159	-2.35%	大賣/鉅額交易
2021/04/28	0	0.00	15.6	43.66	43.95	-15.6	5,160	-0.30%
2021/04/27	0	0.00	15	43.50	43.50	-15	5,269	-0.28%
2021/04/26	0	0.00	2	43.15	43.30	-2	5,269	-0.04%
2021/04/22	1	42.40	1	42.65	42.60	0	5,200	0.00%
2021/04/21	13	42.38	0	0.00	42.45	13	5,186	0.25%
2021/04/20	0	0.00	5	43.25	43.00	-5	5,189	-0.10%
2021/04/19	0	0.00	23	42.89	43.00	-23	5,194	-0.44%
2021/04/16	0	0.00	10	42.25	42.45	-10	5,165	-0.19%
2021/04/15	5	42.30	0	0.00	42.15	5	5,255	0.10%
2021/04/14	0	0.00	2	42.35	42.40	-2	5,288	-0.04%
2021/04/13	0	0.00	31	42.27	42.10	-31	5,275	-0.59%
2021/04/12	2	41.90	29	41.92	41.90	-27	5,238	-0.52%
2021/04/09	1	41.10	6	41.31	41.25	-5	5,252	-0.10%
2021/04/08	6	41.19	1	41.30	41.20	5	5,284	0.09%
2021/04/07	0	0.00	11	41.50	41.60	-11	5,366	-0.20%
2021/04/06	5	41.23	0	0.00	41.20	5	5,352	0.09%
2021/03/31	0	0.00	2	41.95	41.95	-2	5,250	-0.04%
2021/03/30	15	41.25	93	41.55	41.80	-78	5,197	-1.50%
2021/03/29	79	41.19	1.3	41.26	41.40	77.7	5,142	1.51%
2021/03/26	19	41.42	166	41.45	41.40	-147	5,104	-2.88%	大賣/鉅額交易
2021/03/25	0	40.85	5	41.05	41.15	-5	5,066	-0.10%
2021/03/24	5	40.15	0	0.00	40.70	5	5,106	0.10%
2021/03/23	1	40.35	0	0.00	40.40	1	5,091	0.02%
2021/03/22	1	40.15	6	40.69	40.50	-5	5,113	-0.10%
2021/03/19	43	40.25	0	0.00	40.40	43	5,137	0.84%
2021/03/18	114	41.25	0	0.00	40.80	114	5,025	2.27%	大買/鉅額交易
2021/03/17	17	40.87	9	41.10	41.05	8	5,060	0.16%
2021/03/15	22	40.92	33	41.34	41.25	-11	5,112	-0.22%
2021/03/12	0	0.00	10	41.00	41.00	-10	5,124	-0.20%
2021/03/11	11	41.31	61	40.88	40.65	-50	5,153	-0.97%
2021/03/10	0	0.00	1	40.50	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	14	40.29	40.45	-14	5,044	-0.28%
2021/03/08	1	39.50	1	39.60	39.60	0	4,938	0.00%
2021/03/05	2	39.28	1	39.65	39.40	1	4,910	0.02%
2021/03/04	7	39.48	0	0.00	39.65	7	5,061	0.14%
2021/03/03	0	0.00	12	39.98	40.05	-12	5,026	-0.24%
2021/03/02	15	39.30	0	0.00	39.35	15	4,947	0.30%
2021/02/26	9	39.65	0	0.00	39.90	9	4,912	0.18%
2021/02/25	0	0.00	11	40.40	40.80	-11	4,739	-0.23%
2021/02/24	0	0.00	2	40.35	39.85	-2	4,709	-0.04%
2021/02/23	0	0.00	11	39.78	39.85	-11	4,696	-0.23%
2021/02/22	6	39.30	5	39.75	39.25	1	4,691	0.02%
2021/02/19	9	39.04	0	0.00	39.20	9	4,714	0.19%
2021/02/18	0	0.00	0.6	39.70	39.65	-0.6	4,731	-0.01%
2021/02/17	1	39.20	7	39.49	39.70	-6	4,769	-0.13%
2021/02/05	50	38.64	0	0.00	38.75	50	4,674	1.07%
2021/02/03	1.4	38.43	0	0.00	38.70	1.4	4,755	0.03%
2021/02/02	2	37.85	0	0.00	38.55	2	4,790	0.04%
2021/02/01	1	38.20	10	38.18	38.20	-9	4,825	-0.19%
2021/01/29	21	37.85	1	38.10	37.40	20	4,785	0.42%
2021/01/28	2	38.45	0	0.00	38.25	2	4,680	0.04%
2021/01/27	1	38.80	0	0.00	38.60	1	4,609	0.02%
2021/01/26	3.2	38.68	1	38.70	38.60	2.2	4,602	0.05%
2021/01/25	25	38.93	0	0.00	38.90	25	4,572	0.55%
2021/01/22	2	39.00	0	0.00	39.00	2	4,609	0.04%
2021/01/20	22	39.98	2	40.20	39.00	20	4,531	0.44%
2021/01/19	0	0.00	1	41.35	41.10	-1	4,362	-0.02%
2021/01/18	8	41.32	0	0.00	41.20	8	4,329	0.18%
2021/01/15	8	41.78	0	0.00	41.75	8	4,295	0.19%
2021/01/13	0	0.00	1	42.20	42.20	-1	4,386	-0.02%
2021/01/12	7	41.89	0	0.00	42.00	7	4,377	0.16%
2021/01/11	3	42.10	5	42.05	42.45	-2	4,384	-0.05%
2021/01/08	0	0.00	43.6	42.13	42.50	-43.6	4,359	-1.00%
2021/01/07	0	0.00	0.4	41.35	41.45	-0.4	4,240	-0.01%
2021/01/06	10	40.73	5	41.00	41.00	5	4,254	0.12%
2021/01/04	5	40.60	3	41.45	41.35	2	4,215	0.05%
2020/12/31	0	0.00	15.5	41.30	41.10	-15.5	4,149	-0.37%
2020/12/30	0	0.00	14.1	40.48	41.05	-14.1	4,085	-0.35%
2020/12/29	0	0.00	11	40.05	40.05	-11	4,007	-0.27%
2020/12/28	0	0.00	2	40.00	40.00	-2	4,016	-0.05%
2020/12/24	1	39.55	0	0.00	39.55	1	4,090	0.02%
2020/12/22	1	39.70	0	0.00	39.75	1	4,181	0.02%
2020/12/18	6	39.71	0	0.00	40.20	6	4,376	0.14%
2020/12/16	0	0.00	4	40.09	40.25	-4	4,380	-0.09%
2020/12/14	0	0.00	12	39.89	39.95	-12	4,362	-0.28%
2020/12/11	8	39.80	4	39.86	40.00	4	4,364	0.09%
2020/12/10	3	39.10	0	0.00	39.05	3	4,261	0.07%
2020/12/09	2	38.58	0	0.00	39.15	2	4,238	0.05%
2020/12/08	21	39.12	0	0.00	38.95	21	4,158	0.50%
2020/12/07	5	39.72	0	0.00	39.80	5	4,116	0.12%
2020/12/04	0	0.00	1	40.30	40.20	-1	4,095	-0.02%
2020/12/03	0	0.00	1	39.80	40.00	-1	4,081	-0.02%
2020/12/02	0	0.00	2	39.90	39.90	-2	4,113	-0.05%
2020/12/01	11	39.20	4	39.40	39.90	7	4,135	0.17%
2020/11/30	6.5	39.52	0	0.00	39.00	6.5	4,131	0.16%
2020/11/27	3.5	39.91	3	39.95	39.90	0.5	3,938	0.01%
2020/11/25	1	40.20	0	0.00	40.15	1	4,011	0.02%
2020/11/17	0	0.00	1	40.50	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	1	40.20	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	3	39.80	39.90	-3	4,178	-0.07%
2020/11/12	0	0.00	2	39.90	39.80	-2	4,197	-0.05%
2020/11/11	5	40.10	3	40.03	40.20	2	4,196	0.05%
2020/11/03	0	0.00	4	38.19	38.35	-4	4,027	-0.10%
2020/11/02	0	0.00	8	37.64	37.95	-8	4,040	-0.20%
2020/10/30	3	37.25	7	37.26	37.05	-4	4,024	-0.10%
2020/10/29	5	37.64	0	0.00	37.55	5	3,929	0.13%
2020/10/28	2	37.93	1.1	38.10	38.10	0.9	3,951	0.02%
2020/10/27	2	38.00	0	0.00	38.05	2	3,992	0.05%
2020/10/26	1	38.20	1	38.35	38.30	0	4,014	0.00%
2020/10/23	5	38.21	1	38.30	38.20	4	4,040	0.10%
2020/10/22	0	0.00	6	38.42	38.50	-6	4,100	-0.15%
2020/10/21	1	38.05	0	0.00	38.05	1	4,055	0.02%
2020/10/20	2	38.05	0	0.00	38.15	2	4,063	0.05%
2020/10/16	14	38.22	6	38.25	38.00	8	4,012	0.20%
2020/10/15	5	38.14	2	38.08	38.05	3	4,022	0.07%
2020/10/14	2	38.73	1	38.40	38.55	1	3,997	0.03%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	2	38.63	0	0.00	38.95	2	4,027	0.05%
2020/10/07	7	39.09	0	0.00	39.00	7	4,156	0.17%
2020/10/06	1	39.00	6	39.35	39.30	-5	4,228	-0.12%
2020/10/05	1	39.05	0	0.00	38.85	1	4,239	0.02%
2020/09/30	1	39.40	7	39.70	38.85	-6	4,255	-0.14%
2020/09/29	1	39.15	0	0.00	39.10	1	4,224	0.02%
2020/09/28	2	39.03	0	0.00	39.40	2	4,249	0.05%
2020/09/25	0	0.00	9	38.04	38.40	-9	4,276	-0.21%
2020/09/24	21	37.79	13	37.55	37.35	8	4,235	0.19%
2020/09/23	6	38.91	5	39.09	38.90	1	4,120	0.02%
2020/09/22	10	39.78	0	0.00	39.50	10	4,105	0.24%
2020/09/21	46	40.35	0	0.00	40.20	46	4,069	1.13%
2020/09/18	3	40.40	1	40.35	40.75	2	4,094	0.05%
2020/09/17	15	40.52	0	0.00	40.30	15	4,079	0.37%
2020/09/16	1	40.55	5	40.84	41.00	-4	4,079	-0.10%
2020/09/15	2	40.68	0	0.00	40.80	2	4,079	0.05%
2020/09/14	2	40.20	0	0.00	40.90	2	4,204	0.05%
2020/09/11	3	40.23	1	40.25	40.45	2	4,229	0.05%
2020/09/10	5	40.22	3	40.38	40.35	2	4,270	0.05%
2020/09/09	61	40.25	4	40.34	40.55	57	4,314	1.32%
2020/09/08	32	40.80	1	40.95	40.80	31	4,341	0.71%
2020/09/07	11.4	40.83	2	40.93	40.90	9.4	4,374	0.21%
2020/09/04	6	41.12	0	0.00	41.50	6	4,374	0.14%
2020/09/03	1	41.55	1	41.60	41.80	0	4,380	0.00%
2020/09/02	2	41.28	1	41.45	41.50	1	4,416	0.02%
2020/09/01	2	41.48	1	41.50	41.75	1	4,454	0.02%
2020/08/31	1	41.85	0	0.00	41.80	1	4,454	0.02%
2020/08/27	3	41.95	0	0.00	42.00	3	4,585	0.07%
2020/08/25	1	41.40	5	42.02	42.35	-4	4,657	-0.09%
2020/08/24	2	41.50	3	41.68	41.35	-1	4,690	-0.02%
2020/08/21	2	42.10	1	41.80	41.80	1	4,710	0.02%
2020/08/20	4	41.71	0	0.00	41.55	4	4,726	0.08%
2020/08/19	3	43.08	2	43.15	43.00	1	4,719	0.02%
2020/08/18	2.4	43.42	0	0.00	43.40	2.4	4,748	0.05%
2020/08/13	0	0.00	3	43.65	43.85	-3	4,787	-0.06%
2020/08/12	1	43.10	0	0.00	43.40	1	4,815	0.02%
2020/08/11	0	0.00	20	43.45	43.40	-20	4,824	-0.41%
2020/08/10	0	0.00	4	43.50	43.70	-4	4,804	-0.08%
2020/08/06	0	0.00	17	42.57	43.00	-17	4,802	-0.35%
2020/08/05	3	41.95	17	41.96	41.85	-14	4,839	-0.29%
2020/08/04	1	41.65	1	41.80	41.65	0	4,852	0.00%
2020/08/03	7	41.66	0	0.00	41.45	7	4,872	0.14%
2020/07/30	3	42.33	1	42.45	42.85	2	4,830	0.04%
2020/07/29	3	42.48	3	42.67	42.30	0	4,854	0.00%
2020/07/28	7	42.34	1	42.25	42.55	6	4,915	0.12%
2020/07/27	3	42.50	0	0.00	42.50	3	4,935	0.06%
2020/07/24	15	43.92	0	0.00	43.55	15	4,958	0.30%
2020/07/23	3	44.65	0	0.00	44.60	3	4,972	0.06%
2020/07/22	1	45.15	1	45.10	45.00	0	5,046	0.00%
2020/07/20	1	44.50	34	44.46	44.55	-33	5,053	-0.65%
2020/07/17	0	0.00	18	45.02	44.75	-18	5,087	-0.35%
2020/07/16	215	44.91	0	0.00	44.80	215	5,154	4.17%	大買/鉅額交易
2020/07/15	78	47.68	1	47.70	47.75	77	5,083	1.51%
2020/07/14	10	47.41	0	0.00	47.45	10	5,051	0.20%
2020/07/13	0	0.00	10	47.10	47.00	-10	5,064	-0.20%
2020/07/08	0	0.00	4	47.60	48.00	-4	5,105	-0.08%
2020/07/03	0	0.00	5	46.97	47.00	-5	5,150	-0.10%
2020/07/02	0	0.00	91	46.80	46.80	-91	5,184	-1.76%
2020/07/01	0	0.00	10	46.25	46.20	-10	5,234	-0.19%
2020/06/30	0	0.00	4	45.58	45.55	-4	5,274	-0.08%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/24	1	45.05	0	0.00	45.10	1	5,375	0.02%
2020/06/19	1	44.85	2	45.13	45.20	-1	5,620	-0.02%
2020/06/18	6	44.79	2	44.85	45.10	4	5,688	0.07%
2020/06/17	4	45.00	3	45.55	45.40	1	5,694	0.02%
2020/06/16	0	0.00	8	45.71	45.15	-8	5,842	-0.14%
2020/06/15	4	44.09	2	44.30	44.05	2	6,057	0.03%
2020/06/12	11	44.59	0	0.00	44.50	11	6,159	0.18%
2020/06/11	4	45.56	2	46.60	45.40	2	6,330	0.03%
2020/06/10	0	0.00	7	46.61	46.75	-7	6,467	-0.11%
2020/06/08	0	0.00	4	46.00	46.00	-4	6,759	-0.06%
2020/06/05	0	0.00	1	45.10	45.20	-1	6,826	-0.01%
2020/06/04	6	45.10	4.4	45.46	45.10	1.6	6,977	0.02%
2020/06/03	0	0.00	11	44.37	44.75	-11	7,157	-0.15%
2020/06/01	0	0.00	6	43.48	43.50	-6	7,206	-0.08%
2020/05/28	16	42.23	3	42.03	42.20	13	7,047	0.18%
2020/05/27	6	42.48	2	43.35	42.50	4	7,052	0.06%
2020/05/26	0	0.00	4	42.76	42.90	-4	7,077	-0.06%
2020/05/25	3	41.48	0	0.00	41.75	3	7,038	0.04%
2020/05/22	3	42.68	0	0.00	42.55	3	6,994	0.04%
2020/05/21	1	43.15	4	43.53	43.40	-3	6,988	-0.04%
2020/05/20	0	0.00	4	43.60	43.40	-4	7,017	-0.06%
2020/05/19	0	0.00	2	43.25	43.35	-2	7,027	-0.03%
2020/05/18	4	42.34	0	0.00	42.25	4	7,034	0.06%
2020/05/15	12	42.32	9	42.33	42.25	3	7,038	0.04%
2020/05/14	4.4	42.67	5	42.55	42.55	-0.6	7,001	-0.01%
2020/05/13	10	43.10	0	0.00	43.10	10	6,953	0.14%
2020/05/11	0	0.00	1	44.50	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	9	43.86	43.60	-9	6,918	-0.13%
2020/05/06	1	42.80	6	42.83	42.80	-5	6,911	-0.07%
2020/05/05	0	0.00	10	42.84	43.00	-10	6,930	-0.14%
2020/05/04	13	42.32	0	0.00	42.40	13	6,921	0.19%
2020/04/30	0	44.20	29	44.49	44.15	-29	6,891	-0.42%
2020/04/29	0	43.70	8	43.50	43.70	-8	6,907	-0.12%
2020/04/28	5	42.80	0	0.00	42.80	5	6,981	0.07%
2020/04/27	7	41.86	13	41.83	42.10	-6	7,119	-0.08%
2020/04/24	4	40.65	10	40.90	40.60	-6	7,109	-0.08%
2020/04/23	12	40.86	0	0.00	40.90	12	7,178	0.17%
2020/04/21	8	41.15	0	0.00	40.95	8	7,139	0.11%
2020/04/20	1	42.75	10	42.50	42.50	-9	7,137	-0.13%
2020/04/17	6	43.07	7	43.67	42.70	-1	7,175	-0.01%
2020/04/15	0	0.00	47	42.96	43.20	-47	7,024	-0.67%
2020/04/14	22	41.62	15	41.55	41.95	7	6,942	0.10%
2020/04/13	0	0.00	7	40.71	40.70	-7	6,880	-0.10%
2020/04/10	6	40.80	21	40.78	41.10	-15	6,883	-0.22%
2020/04/09	3	40.40	2	40.60	40.35	1	6,840	0.01%
2020/04/08	11	40.32	2	40.33	40.40	9	6,811	0.13%
2020/04/07	0	0.00	7	39.83	39.90	-7	6,741	-0.10%
2020/04/06	1	38.55	1	39.20	38.65	0	6,706	0.00%
2020/04/01	7	38.56	5	39.04	38.50	2	6,628	0.03%
2020/03/31	6	39.89	0	0.00	39.35	6	6,542	0.09%
2020/03/30	0	0.00	1	38.95	39.55	-1	6,435	-0.02%
2020/03/27	3	40.13	37	39.91	40.00	-34	6,355	-0.54%
2020/03/26	30	40.20	3	40.00	40.10	27	6,246	0.43%
2020/03/25	7	40.14	21	40.37	40.60	-14	6,339	-0.22%
2020/03/24	0	0.00	11	38.64	38.70	-11	6,220	-0.18%
2020/03/23	1	35.55	1	35.90	35.65	0	6,044	0.00%
2020/03/20	1	36.75	28	37.38	37.45	-27	6,058	-0.45%
2020/03/19	47	35.74	1	35.30	35.00	46	5,875	0.78%
2020/03/18	4	37.89	0	0.00	38.00	4	5,671	0.07%
2020/03/17	5	37.00	2	38.30	38.25	3	5,582	0.05%
2020/03/16	32	40.73	20	40.95	39.60	12	5,376	0.22%
2020/03/13	48	40.65	6	40.34	42.20	42	5,213	0.81%
2020/03/12	35	45.10	1	44.30	44.30	34	4,979	0.68%
2020/03/11	2	46.85	10	47.40	47.00	-8	4,818	-0.17%
2020/03/10	12	46.93	3	46.97	47.40	9	4,691	0.19%
2020/03/09	95	46.09	18	47.09	46.10	77	4,548	1.69%
2020/03/06	105	49.51	12	49.54	49.60	93	4,262	2.18%	大買/
2020/03/05	1	51.00	0	0.00	51.00	1	4,155	0.02%
2020/03/03	10	49.75	6	49.89	50.00	4	4,275	0.09%
2020/03/02	6	49.38	0	0.00	49.40	6	4,249	0.14%
2020/02/27	5	50.30	0	0.00	50.30	5	4,411	0.11%
2020/02/26	1	50.50	1	50.80	50.70	0	4,339	0.00%
2020/02/24	4	50.80	0	0.00	50.90	4	4,293	0.09%
2020/02/21	0	0.00	8	52.49	52.00	-8	4,260	-0.19%
2020/02/19	2	52.20	5	52.20	52.10	-3	4,226	-0.07%
2020/02/13	1	51.70	5	51.70	51.60	-4	4,320	-0.09%
2020/02/11	0	0.00	1	50.90	50.70	-1	4,293	-0.02%
2020/02/06	10	51.10	34	51.24	50.60	-24	4,507	-0.53%
2020/02/05	1	50.10	50	50.20	50.10	-49	4,500	-1.09%
2020/02/04	12	49.41	10	50.10	50.10	2	4,485	0.04%
2020/02/03	10	49.65	0	0.00	49.60	10	4,482	0.22%
2020/01/31	9	50.09	0	0.00	50.00	9	4,445	0.20%
2020/01/30	80	50.64	17	50.19	50.10	63	4,312	1.46%
2020/01/20	0	0.00	5	53.10	53.10	-5	4,140	-0.12%
2020/01/17	0	0.00	6	52.33	52.80	-6	4,099	-0.15%
2020/01/16	1	52.20	1	52.70	52.20	0	4,159	0.00%
2020/01/15	1	52.10	0	0.00	52.50	1	4,188	0.02%
2020/01/13	0	0.00	4	52.00	52.00	-4	4,186	-0.10%
2020/01/09	5	50.90	0	0.00	51.10	5	4,474	0.11%
2020/01/08	0	0.00	1	50.40	50.60	-1	4,509	-0.02%
2020/01/07	5	51.22	2	51.20	50.90	3	4,518	0.07%
2019/12/30	2	51.90	0	0.00	52.20	2	4,696	0.04%
2019/12/26	0	0.00	1	51.90	52.40	-1	4,776	-0.02%
2019/12/25	1	51.80	0	0.00	51.90	1	4,858	0.02%
2019/12/23	0	0.00	9	52.50	52.70	-9	5,081	-0.18%
2019/12/20	1	52.30	14	51.92	52.50	-13	5,206	-0.25%
2019/12/17	0	0.00	10	51.25	51.60	-10	6,967	-0.14%
2019/12/16	0	0.00	1	51.30	51.00	-1	7,076	-0.01%
2019/12/13	0	0.00	5	51.20	50.90	-5	7,225	-0.07%
2019/12/05	0	0.00	1	50.40	50.30	-1	8,419	-0.01%
2019/12/04	2	49.60	0	0.00	50.00	2	8,757	0.02%
2019/12/03	0	0.00	2	49.48	49.60	-2	8,824	-0.02%
2019/12/02	1	49.55	1	49.95	49.55	0	8,996	0.00%
2019/11/29	6	50.23	0	0.00	49.90	6	8,988	0.07%
2019/11/27	1.2	51.72	1	51.80	51.80	0.2	9,041	0.00%
2019/11/20	5	51.60	0	0.00	52.10	5	9,471	0.05%
2019/11/14	5	51.00	1	50.90	51.50	4	10,009	0.04%
2019/11/13	12	52.15	0	0.00	51.60	12	10,077	0.12%
2019/11/11	1	52.20	1	52.60	52.50	0	10,108	0.00%
2019/11/07	0	0.00	2	53.45	53.40	-2	10,253	-0.02%
2019/11/06	1	54.20	1	53.00	53.90	0	10,213	0.00%
2019/11/05	1	52.90	6.1	52.94	53.50	-5.1	10,193	-0.05%
2019/10/31	0	0.00	1	52.40	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.00	52.50	-1	10,440	-0.01%
2019/10/25	5	52.10	1	51.80	52.10	4	10,630	0.04%
2019/10/24	0.8	52.20	6	51.85	52.20	-5.2	10,693	-0.05%
2019/10/23	25	51.22	0.1	51.40	51.20	24.9	10,763	0.23%
2019/10/22	0.7	51.50	3	51.37	51.50	-2.3	10,847	-0.02%
2019/10/21	21	51.00	4	51.00	51.20	17	10,832	0.16%
2019/10/18	25	51.05	23	51.15	51.00	2	10,784	0.02%
2019/10/17	1	51.90	0	0.00	51.80	1	10,492	0.01%
2019/10/16	0	0.00	50	51.96	52.10	-50	10,450	-0.48%
2019/10/14	0	0.00	15	51.57	51.90	-15	10,441	-0.14%
2019/10/09	0	0.00	3	50.43	50.20	-3	10,390	-0.03%
2019/10/08	1	51.50	6	51.00	50.80	-5	10,333	-0.05%
2019/10/04	0	0.00	20	51.40	51.60	-20	10,342	-0.19%
2019/10/03	6	51.15	40	51.15	51.30	-34	10,339	-0.33%
2019/10/02	0	0.00	1	51.10	51.10	-1	10,375	-0.01%
2019/10/01	1	52.60	20	52.10	51.50	-19	10,398	-0.18%
2019/09/27	1	52.30	0	0.00	52.10	1	10,367	0.01%
2019/09/26	4	52.05	0	0.00	52.10	4	10,338	0.04%
2019/09/25	0	0.00	6	52.87	52.70	-6	10,214	-0.06%
2019/09/24	3	54.40	0	0.00	54.00	3	10,140	0.03%
2019/09/20	0	0.00	30	55.70	55.70	-30	10,165	-0.30%
2019/09/19	0	0.00	3	54.70	55.10	-3	8,339	-0.04%
2019/09/18	0	0.00	10	54.90	54.90	-10	8,170	-0.12%
2019/09/17	12	54.54	8	54.20	54.70	4	8,011	0.05%
2019/09/16	0	0.00	40	55.80	56.00	-40	7,890	-0.51%
2019/09/10	0	0.00	18	54.22	54.00	-18	7,398	-0.24%
2019/09/09	18	54.58	7	54.49	54.90	11	7,321	0.15%
2019/09/06	0	0.00	3	52.33	53.30	-3	7,064	-0.04%
2019/09/05	2	50.80	0	0.00	51.30	2	6,784	0.03%
2019/09/04	0	0.00	4	50.98	51.10	-4	6,777	-0.06%
2019/09/03	1	50.40	0	0.00	50.40	1	6,601	0.02%
2019/09/02	0	0.00	10	50.50	50.70	-10	6,610	-0.15%
2019/08/30	1	50.30	52	49.95	50.80	-51	6,596	-0.77%
2019/08/28	2	48.90	1	49.40	49.40	1	6,424	0.02%
2019/08/27	2	49.23	1	48.70	49.65	1	6,398	0.02%
2019/08/22	60	48.73	7	48.08	48.70	53	6,189	0.86%
2019/08/21	13	46.48	16	47.16	47.65	-3	6,519	-0.05%
2019/08/16	0	0.00	2.2	47.89	48.00	-2.2	6,638	-0.03%
2019/08/14	2	47.38	1	47.60	47.10	1	6,618	0.02%
2019/08/13	5	47.02	2	47.60	46.80	3	6,763	0.04%
2019/08/12	2	48.13	0	0.00	48.05	2	6,673	0.03%
2019/08/07	5	48.60	1.1	48.35	48.30	3.9	6,700	0.06%
2019/08/06	1	49.05	0	0.00	49.05	1	6,675	0.01%
2019/08/05	1	49.15	1	48.80	50.00	0	6,615	0.00%
2019/08/02	7	48.99	0	0.00	48.85	7	6,542	0.11%
2019/08/01	1	50.50	0	0.00	50.20	1	6,471	0.02%
2019/07/31	0	0.00	4	50.58	51.40	-4	6,402	-0.06%
2019/07/29	2	52.00	0.3	52.20	52.10	1.7	6,237	0.03%
2019/07/26	1	51.40	2	51.95	51.90	-1	6,269	-0.02%
2019/07/25	3	52.07	1	53.00	51.70	2	6,292	0.03%
2019/07/24	4	54.20	0	0.00	53.50	4	6,174	0.06%
2019/07/23	1	55.80	0	0.00	55.30	1	6,101	0.02%
2019/07/22	1	56.00	0	0.00	56.00	1	6,103	0.02%
2019/07/08	0	0.00	28	56.06	56.30	-28	6,077	-0.46%
2019/07/05	6	57.40	0	0.00	57.40	6	6,039	0.10%
2019/07/04	0	0.00	1	56.30	56.60	-1	6,000	-0.02%
2019/07/03	0	0.00	1	55.70	55.60	-1	6,021	-0.02%
2019/07/01	2	55.65	1	55.50	55.30	1	6,028	0.02%
2019/06/28	2	56.50	0	0.00	56.20	2	6,002	0.03%
2019/06/27	0	0.00	1	57.70	57.70	-1	5,974	-0.02%
2019/06/20	1	56.90	1	57.70	56.80	0	6,275	0.00%
2019/06/19	0	0.00	1	57.00	57.40	-1	6,257	-0.02%
2019/06/18	0	0.00	3	55.03	56.00	-3	6,229	-0.05%
2019/06/17	3	54.67	0	0.00	54.50	3	6,235	0.05%
2019/06/14	1	55.80	1	56.10	56.20	0	6,151	0.00%
2019/06/13	0	0.00	2	56.30	56.50	-2	6,148	-0.03%
2019/06/12	15	56.39	12	56.16	56.10	3	6,180	0.05%
2019/06/11	0	0.00	1	58.00	58.10	-1	6,217	-0.02%
2019/05/31	0	0.00	4	58.00	58.10	-4	6,590	-0.06%
2019/05/30	0	0.00	2	56.90	57.50	-2	6,664	-0.03%
2019/05/29	3	55.73	2	56.20	56.20	1	7,396	0.01%
2019/05/28	7	55.26	8	55.90	57.40	-1	10,894	-0.01%
2019/05/27	109	57.94	110	56.79	56.80	-1	10,729	-0.01%	大買/大賣/
2019/05/24	5	57.40	10	55.90	57.80	-5	10,925	-0.05%
2019/05/23	1	54.60	1	54.90	54.90	0	10,937	0.00%
2019/05/22	0	0.00	21	53.31	53.90	-21	11,227	-0.19%
2019/05/21	0	0.00	10	53.80	53.80	-10	11,442	-0.09%
2019/05/20	21	52.41	198.9	52.37	52.60	-177.9	11,663	-1.53%	大賣/鉅額交易
2019/05/17	10	50.80	0	0.00	51.10	10	11,748	0.09%
2019/05/16	0	0.00	5	51.00	51.00	-5	11,892	-0.04%
2019/05/14	0	0.00	30	50.87	50.90	-30	12,395	-0.24%
2019/05/10	0	0.00	11	50.50	50.70	-11	13,197	-0.08%
2019/05/09	2	49.55	5	49.80	50.30	-3	13,241	-0.02%
2019/05/08	21	49.94	0	0.00	50.30	21	13,174	0.16%
2019/05/03	0	0.00	12.7	50.44	50.90	-12.7	13,339	-0.10%
2019/05/02	1	50.20	6	50.03	50.40	-5	13,322	-0.04%
2019/04/30	0	0.00	5	49.50	49.80	-5	13,245	-0.04%
2019/04/29	0	0.00	5	49.00	49.00	-5	13,283	-0.04%
2019/04/25	5	48.10	1	48.40	48.35	4	13,305	0.03%
2019/04/23	1	48.10	0	0.00	47.95	1	13,569	0.01%
2019/04/19	0	0.00	5	48.45	48.60	-5	13,889	-0.04%
2019/04/12	0	0.00	33	48.34	48.70	-33	14,208	-0.23%
2019/04/08	0	0.00	50	48.18	48.10	-50	14,264	-0.35%
2019/03/29	0	0.00	5	48.50	48.70	-5	14,204	-0.04%
2019/03/28	0	0.00	457	47.98	48.00	-457	14,310	-3.19%	大賣/鉅額交易
2019/03/26	0	0.00	8.4	47.84	47.90	-8.4	14,394	-0.06%
2019/03/20	0	0.00	9.2	47.64	47.90	-9.2	14,275	-0.06%
2019/03/19	0	0.00	12	47.40	47.50	-12	14,212	-0.08%
2019/03/18	0	0.00	7	47.19	47.40	-7	14,205	-0.05%
2019/03/15	0	0.00	18	47.17	47.30	-18	14,202	-0.13%
2019/03/14	0	0.00	22	46.92	47.10	-22	14,105	-0.16%
2019/03/13	3	45.85	45	46.05	46.50	-42	14,027	-0.30%
2019/03/12	0	0.00	6	45.34	45.50	-6	13,839	-0.04%
2019/03/11	3	45.27	6	45.22	45.10	-3	13,800	-0.02%
2019/03/08	3	45.15	6	45.08	44.95	-3	13,719	-0.02%
2019/03/07	3	45.60	12	45.46	45.50	-9	13,759	-0.07%
2019/03/06	0	0.00	5	45.92	46.00	-5	13,770	-0.04%
2019/03/05	13	45.75	10	45.75	46.10	3	13,745	0.02%
2019/03/04	11.4	45.82	6	46.08	46.10	5.4	13,664	0.04%
2019/02/27	13	45.52	52	46.21	47.90	-39	12,945	-0.30%
2019/02/26	0	0.00	5	45.21	44.90	-5	9,352	-0.05%
2019/02/25	9	45.58	7	46.16	45.70	2	9,048	0.02%
2019/02/22	0	0.00	18	47.29	47.20	-18	8,648	-0.21%
2019/02/21	57	47.37	42	46.95	47.65	15	8,393	0.18%
2019/02/20	18	46.14	77	46.13	46.30	-59	8,048	-0.73%
2019/02/19	0	0.00	8	45.49	45.20	-8	7,864	-0.10%
2019/02/18	10	45.55	15	45.39	45.20	-5	7,592	-0.07%
2019/02/15	12	45.00	11	45.00	45.00	1	7,540	0.01%
2019/02/14	46	45.00	4.3	45.15	45.05	41.7	7,493	0.56%
2019/02/13	0	0.00	10	44.96	45.00	-10	7,377	-0.14%
2019/02/12	1	45.80	97	44.68	44.70	-96	7,076	-1.36%
2019/02/11	21	43.52	20	43.60	43.80	1	6,348	0.02%
2019/01/30	6	43.55	2	43.80	43.90	4	6,475	0.06%
2019/01/29	0	0.00	46	43.13	43.30	-46	6,470	-0.71%
2019/01/28	2	43.20	51	43.50	43.30	-49	6,485	-0.76%
2019/01/25	46	43.25	0	0.00	43.70	46	6,421	0.72%
2019/01/24	6	44.05	51	43.89	43.95	-45	6,367	-0.71%
2019/01/23	46	43.68	0	0.00	43.95	46	6,412	0.72%
2019/01/22	10	43.75	8	43.74	43.85	2	6,682	0.03%
2019/01/17	0	0.00	46	43.00	43.05	-46	6,836	-0.67%
2019/01/16	17	42.47	12	43.50	42.60	5	6,917	0.07%
2019/01/11	1	41.50	0	0.00	41.60	1	7,042	0.01%
2018/12/25	5	39.40	0	0.00	39.75	5	6,330	0.08%
2018/12/24	0	0.00	1	39.60	39.65	-1	6,303	-0.02%
2018/12/22	10	39.85	1	39.70	39.70	9	6,262	0.14%
2018/12/21	0	0.00	128	40.38	40.40	-128	6,249	-2.05%	大賣/鉅額交易
2018/12/20	0	0.00	209	40.38	40.25	-209	6,011	-3.48%	大賣/鉅額交易
2018/12/19	0	0.00	110	39.97	40.15	-110	5,909	-1.86%	大賣/鉅額交易
2018/12/17	0	0.00	1	39.75	39.65	-1	5,695	-0.02%
2018/12/14	5	39.50	1	39.60	39.50	4	5,670	0.07%
2018/12/13	0	0.00	6	39.20	39.65	-6	5,676	-0.11%
2018/12/10	46	39.10	0	0.00	38.95	46	5,609	0.82%
2018/12/06	6	38.53	20	38.55	38.80	-14	5,589	-0.25%
2018/12/05	0	0.00	5	38.95	39.05	-5	5,529	-0.09%
2018/12/04	5	39.30	1	39.55	39.20	4	5,514	0.07%
2018/12/03	1	39.30	10	39.80	39.80	-9	5,553	-0.16%
2018/11/30	0	0.00	63	38.80	39.95	-63	5,516	-1.14%
2018/11/29	10	38.73	6	38.81	38.80	4	5,433	0.07%
2018/11/28	5	38.90	3	39.15	39.10	2	5,337	0.04%
2018/11/26	0	0.00	20	39.90	39.95	-20	5,137	-0.39%
2018/11/21	3	38.90	0	0.00	38.90	3	4,947	0.06%
2018/11/20	0	0.00	4	38.85	38.90	-4	4,922	-0.08%
2018/11/19	3	38.67	0	0.00	39.20	3	4,897	0.06%
2018/11/15	0	0.00	27	38.84	39.05	-27	4,719	-0.57%
2018/11/14	41	39.22	0	0.00	39.15	41	4,687	0.87%
2018/11/13	1	40.90	2	40.43	40.80	-1	4,481	-0.02%
2018/11/09	6	39.50	1	39.70	39.55	5	4,141	0.12%
2018/11/08	9	39.53	0	0.00	39.90	9	4,128	0.22%
2018/11/07	0	0.00	8	39.86	39.95	-8	4,057	-0.20%
2018/11/06	2	39.08	17	38.90	38.95	-15	3,813	-0.39%
2018/11/02	68	38.12	0	0.00	38.60	68	3,639	1.87%
2018/11/01	2	38.40	5	38.40	38.50	-3	3,550	-0.08%
2018/10/31	15	38.33	71	38.48	38.45	-56	3,506	-1.60%
2018/10/30	11	38.42	10	38.42	38.40	1	3,406	0.03%
2018/10/29	58	36.43	5	37.30	37.35	53	3,056	1.73%
2018/10/24	6	36.55	7	36.60	36.80	-1	2,647	-0.04%
2018/10/23	5	36.74	81	36.76	36.55	-76	2,497	-3.04%
2018/10/22	24	37.64	2	37.95	37.35	22	2,391	0.92%
2018/10/19	21	35.59	10	35.82	36.90	11	2,126	0.52%