上海商銀 (5876)-統一-敦南券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
45.85
漲跌
▲0.30
漲幅
+0.66%
成交量
5,455張
產業
上市金融類股
484人加入追蹤

立即追蹤
本地時間:13:30

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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	5	45.91	45.85	-5	5,048	-0.10%
2024/04/22	0	0.00	1	45.70	45.55	-1	5,059	-0.02%
2024/04/19	12	45.13	0	0.00	45.00	12	5,005	0.24%
2024/04/18	0	0.00	1	46.35	46.05	-1	4,828	-0.02%
2024/04/17	1	45.75	0	0.00	46.40	1	4,808	0.02%
2024/04/16	2	46.40	0	0.00	46.10	2	4,882	0.04%
2024/04/10	0	0.00	2	47.40	47.45	-2	4,670	-0.04%
2024/04/09	5	46.75	0	0.00	46.85	5	4,656	0.11%
2024/04/08	1	46.35	2	46.20	46.70	-1	4,660	-0.02%
2024/04/03	1	46.00	0	0.00	45.95	1	4,637	0.02%
2024/04/02	15	46.54	0	0.00	46.35	15	4,661	0.32%
2024/04/01	3	46.98	0	0.00	46.50	3	4,731	0.06%
2024/03/29	0	0.00	8	48.38	48.35	-8	4,637	-0.17%
2024/03/28	0	0.00	57	48.31	48.25	-57	4,280	-1.33%
2024/03/26	0	0.00	2	47.10	47.30	-2	3,971	-0.05%
2024/03/25	57	47.28	0	0.00	46.90	57	3,980	1.43%
2024/03/21	0	0.00	7.1	47.50	47.80	-7.1	3,893	-0.18%
2024/03/20	15	46.53	0	0.00	46.70	15	3,810	0.39%
2024/03/19	0	0.00	2	46.40	46.35	-2	3,718	-0.05%
2024/03/18	0	0.00	15	46.30	46.30	-15	3,617	-0.41%
2024/03/14	20	45.94	4	45.80	46.20	16	3,455	0.46%
2024/03/13	0	0.00	2	45.20	45.40	-2	3,384	-0.06%
2024/03/12	0	0.00	2	45.10	45.05	-2	3,351	-0.06%
2024/03/06	1	44.35	0	0.00	44.30	1	3,533	0.03%
2024/03/01	0	44.80	0	0.00	44.55	0	3,979	0.00%
2024/02/29	1	44.35	0	0.00	45.00	1	4,205	0.02%
2024/02/26	2	44.55	0	0.00	44.85	2	4,361	0.05%
2024/02/23	2	44.73	0	0.00	44.75	2	4,406	0.05%
2024/02/22	1	44.75	0	0.00	44.95	1	4,516	0.02%
2024/02/21	1	44.75	0	0.00	44.90	1	4,528	0.02%
2024/01/11	0	0.00	33	45.20	45.55	-33	5,053	-0.65%
2024/01/10	5	44.71	0	0.00	44.95	5	5,037	0.10%
2024/01/08	0	0.00	20	46.80	46.30	-20	4,923	-0.41%
2024/01/05	0	0.00	40	46.50	46.35	-40	4,930	-0.81%
2023/12/28	0	0.00	1	46.70	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	2	46.25	46.45	-2	5,039	-0.04%
2023/12/15	2	45.70	0	0.00	45.55	2	4,900	0.04%
2023/12/14	0	0.00	2	46.30	46.25	-2	4,807	-0.04%
2023/12/12	2	45.70	2	46.30	46.00	0	4,814	0.00%
2023/12/07	2	45.65	0	0.00	45.70	2	4,865	0.04%
2023/12/04	0	0.00	2	46.30	46.10	-2	4,744	-0.04%
2023/11/28	2	45.70	0	0.00	45.45	2	4,347	0.05%
2023/11/27	0	0.00	2	46.65	45.75	-2	4,290	-0.05%
2023/11/24	0	0.00	1	46.30	45.55	-1	4,100	-0.02%
2023/11/21	0	0.00	3	46.28	46.30	-3	3,866	-0.08%
2023/11/17	0	0.00	1	45.90	45.80	-1	3,786	-0.03%
2023/11/07	0	0.00	1	44.85	44.90	-1	3,722	-0.03%
2023/11/03	0	0.00	1	44.10	44.60	-1	3,628	-0.03%
2023/10/31	0	0.00	1	43.10	42.90	-1	3,496	-0.03%
2023/10/30	2	42.90	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	1	43.80	43.95	-1	3,444	-0.03%
2023/10/26	1	42.60	1	42.95	42.85	0	3,433	0.00%
2023/10/20	1	42.75	1	43.25	43.00	0	3,355	0.00%
2023/10/16	0	0.00	2	44.00	44.05	-2	3,334	-0.06%
2023/10/13	1	43.50	0	0.00	43.50	1	3,381	0.03%
2023/10/11	0	0.00	3	44.00	44.35	-3	3,358	-0.09%
2023/09/14	0	0.00	2	43.50	43.70	-2	3,695	-0.05%
2023/09/13	0	0.00	10	42.75	42.65	-10	3,680	-0.27%
2023/09/06	10	42.40	0	0.00	42.20	10	3,886	0.26%
2023/09/01	1	43.15	1	42.75	43.30	0	3,882	0.00%
2023/08/17	2	41.55	0	0.00	42.00	2	5,352	0.04%
2023/08/16	5	42.50	0	0.00	42.35	5	5,309	0.09%
2023/08/14	3	43.48	0	0.00	43.10	3	5,348	0.06%
2023/08/07	0	0.00	1	44.30	44.35	-1	5,432	-0.02%
2023/08/02	3	43.93	1	44.35	43.85	2	5,465	0.04%
2023/07/26	0.3	44.40	0	0.00	44.40	0.3	5,657	0.01%
2023/07/25	0.5	44.00	0	0.00	43.85	0.5	5,673	0.01%
2023/07/21	2	44.25	0	0.00	43.90	2	5,730	0.03%
2023/07/19	1	44.10	0	0.00	44.30	1	5,683	0.02%
2023/07/18	0	0.00	2	44.75	45.05	-2	5,641	-0.04%
2023/07/14	0	0.00	1	44.45	44.40	-1	5,600	-0.02%
2023/07/12	0	0.00	2	43.55	43.75	-2	5,571	-0.04%
2023/07/06	4	43.83	0	0.00	43.40	4	5,453	0.07%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/21	0	0.00	0.2	45.95	45.70	-0.2	5,195	0.00%
2023/06/20	2	45.85	0	0.00	45.70	2	5,185	0.04%
2023/06/15	0	0.00	2	46.45	46.40	-2	4,907	-0.04%
2023/06/14	0	46.35	0	0.00	46.40	0	5,088	0.00%
2023/06/12	3	46.37	0	0.00	46.25	3	5,126	0.06%
2023/06/09	1	46.25	0	0.00	46.25	1	5,222	0.02%
2023/06/07	0	0.00	1	46.50	46.55	-1	5,374	-0.02%
2023/06/06	0	0.00	7	46.22	46.25	-7	5,337	-0.13%
2023/06/02	2	45.30	2	45.65	45.40	0	5,328	0.00%
2023/05/31	11	45.38	2	46.25	45.15	9	5,230	0.17%
2023/05/29	3	45.87	0	0.00	45.85	3	4,106	0.07%
2023/05/26	2	45.70	0	0.00	45.80	2	4,062	0.05%
2023/05/23	2	46.70	0	0.00	47.05	2	3,877	0.05%
2023/05/22	0	0.00	0.3	47.35	47.50	-0.3	3,863	-0.01%
2023/05/17	0	0.00	2	47.15	47.00	-2	3,785	-0.05%
2023/05/15	0	46.18	0	0.00	46.40	0	3,714	0.00%
2023/05/11	0	0.00	2	46.40	46.50	-2	3,696	-0.05%
2023/05/03	2.3	45.42	0	0.00	45.50	2.3	3,585	0.06%
2023/04/18	2	46.70	0	0.00	46.65	2	3,717	0.05%
2023/04/14	0	0.00	2	47.35	47.50	-2	3,787	-0.05%
2023/03/27	0	0.00	1	46.35	46.25	-1	4,302	-0.02%
2023/03/22	1	46.25	3	46.05	46.30	-2	4,334	-0.05%
2023/03/21	0	0.00	2	45.55	45.50	-2	4,374	-0.05%
2023/03/20	2	44.90	0	0.00	45.15	2	4,414	0.05%
2023/03/17	0	0.00	1	45.60	44.70	-1	4,439	-0.02%
2023/03/15	1	45.20	0	0.00	44.60	1	4,311	0.02%
2023/03/10	2	46.65	0	0.00	45.85	2	4,257	0.05%
2023/02/14	0	0.00	1	47.50	47.30	-1	5,144	-0.02%
2023/02/10	1	46.70	0	0.00	47.05	1	5,250	0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/09	0	0.00	3.2	46.01	46.25	-3.2	5,910	-0.05%
2023/01/06	0	0.00	1	45.25	45.25	-1	5,947	-0.02%
2023/01/04	0	0.00	1	44.75	44.95	-1	6,008	-0.02%
2023/01/03	2	43.70	1	44.05	44.25	1	6,037	0.02%
2022/12/29	0.1	44.10	0	0.00	43.90	0.1	6,044	0.00%
2022/12/26	0	0.00	1	44.05	44.05	-1	6,042	-0.02%
2022/12/22	1	43.80	1.1	44.30	44.45	-0.1	6,119	0.00%
2022/12/21	7	43.55	3	43.70	43.75	4	6,124	0.07%
2022/12/20	8	44.61	4	45.33	44.50	4	6,004	0.07%
2022/12/19	1.4	47.24	1	47.00	47.00	0.4	5,745	0.01%
2022/12/12	1	47.25	1	47.55	47.60	0	5,774	0.00%
2022/12/07	12	47.40	24	47.84	47.90	-12	5,824	-0.21%
2022/12/06	0	0.00	1	47.00	46.80	-1	5,774	-0.02%
2022/12/02	1	48.30	0	0.00	48.20	1	5,675	0.02%
2022/11/30	0	0.00	7	48.27	50.80	-7	5,631	-0.12%
2022/11/23	0	0.00	1	45.30	45.80	-1	5,521	-0.02%
2022/11/18	1	44.90	0	0.00	44.85	1	5,443	0.02%
2022/11/16	0	0.00	10	45.80	45.80	-10	5,377	-0.19%
2022/11/15	0	0.00	2	45.80	46.40	-2	5,319	-0.04%
2022/11/14	0	0.00	10	46.00	46.00	-10	5,269	-0.19%
2022/11/11	1	46.25	11	45.75	46.00	-10	5,220	-0.19%
2022/11/10	0	0.00	5	45.20	45.20	-5	5,196	-0.10%
2022/11/09	1	45.00	1	45.10	45.30	0	5,191	0.00%
2022/11/04	1	44.50	1	44.80	45.10	0	5,043	0.00%
2022/11/03	2	44.90	2	45.10	45.00	0	4,989	0.00%
2022/10/25	1	45.15	20	44.95	45.20	-19	4,749	-0.40%
2022/10/24	2	46.30	2	46.20	46.00	0	4,684	0.00%
2022/10/19	2	47.00	2	47.05	46.70	0	4,417	0.00%
2022/10/18	2	47.58	1	47.25	47.45	1	4,355	0.02%
2022/10/12	1	47.55	1	47.85	48.05	0	4,134	0.00%
2022/10/11	1	48.00	1	48.00	47.75	0	4,126	0.00%
2022/09/30	0	0.00	1	49.40	49.20	-1	4,186	-0.02%
2022/09/29	1	49.10	0	0.00	49.40	1	4,210	0.02%
2022/09/27	10	49.35	0	0.00	49.25	10	4,251	0.24%
2022/09/19	0	0.00	1	48.85	48.75	-1	4,335	-0.02%
2022/09/16	1	48.80	1	49.05	48.75	0	4,394	0.00%
2022/09/15	2	48.43	4	49.03	49.25	-2	4,391	-0.05%
2022/09/14	3	48.60	0	0.00	48.55	3	4,391	0.07%
2022/09/08	1	48.70	1	49.00	49.25	0	4,519	0.00%
2022/09/07	10	48.98	0	0.00	48.55	10	4,555	0.22%
2022/09/06	8	49.44	1	49.15	49.55	7	4,591	0.15%
2022/09/05	25	49.00	0	0.00	49.00	25	4,604	0.54%
2022/09/02	11	48.84	1	48.80	48.65	10	4,689	0.21%
2022/09/01	1	48.75	11	48.80	48.65	-10	4,709	-0.21%
2022/08/31	3	49.80	0	0.00	49.80	3	4,669	0.06%
2022/08/29	1	49.45	0	0.00	49.60	1	4,565	0.02%
2022/08/26	5	50.30	0	0.00	50.40	5	4,612	0.11%
2022/08/25	10	50.30	15	51.13	50.60	-5	4,707	-0.11%
2022/08/24	5	50.50	0	0.00	50.60	5	4,835	0.10%
2022/08/19	0	0.00	68	50.20	51.00	-68	5,456	-1.25%
2022/08/18	10	50.95	0	0.00	50.60	10	5,492	0.18%
2022/08/16	5	51.30	5	52.00	51.90	0	5,638	0.00%
2022/08/10	0	0.00	16	52.36	52.80	-16	5,853	-0.27%
2022/08/03	0	0.00	2	49.88	50.10	-2	5,867	-0.03%
2022/08/02	2	49.60	10	49.60	49.90	-8	5,874	-0.14%
2022/08/01	11	50.50	1	50.10	50.50	10	5,872	0.17%
2022/07/29	1	49.90	0	0.00	50.10	1	5,896	0.02%
2022/07/28	0	0.00	21	49.66	49.95	-21	5,884	-0.36%
2022/07/26	88	49.83	0	0.00	49.80	88	5,840	1.51%
2022/07/18	0	0.00	5	47.50	48.00	-5	5,918	-0.08%
2022/07/15	4	47.93	1	47.55	47.45	3	5,905	0.05%
2022/07/14	4	48.08	1	48.35	48.60	3	5,921	0.05%
2022/07/13	2	48.40	1	48.45	48.85	1	5,886	0.02%
2022/07/11	3	49.50	0	0.00	49.75	3	5,806	0.05%
2022/07/06	2	51.00	110	51.10	51.10	-108	5,763	-1.87%	大賣/鉅額交易
2022/07/05	0	0.00	50	52.50	52.50	-50	5,743	-0.87%
2022/07/04	5	52.40	5	53.80	52.40	0	5,690	0.00%
2022/07/01	5	51.80	4	51.80	52.00	1	5,695	0.02%
2022/06/30	4	53.20	30	53.30	53.10	-26	5,711	-0.46%
2022/06/29	10	54.10	0	0.00	54.50	10	5,651	0.18%
2022/06/28	25	54.44	0	0.00	54.40	25	5,611	0.45%
2022/06/27	10	54.60	0	0.00	54.30	10	5,655	0.18%
2022/06/24	3	54.50	3	53.80	53.90	0	5,613	0.00%
2022/06/23	0	0.00	1	54.00	54.00	-1	5,552	-0.02%
2022/06/22	0	0.00	5	53.10	52.90	-5	5,471	-0.09%
2022/06/21	10	52.90	0	0.00	53.10	10	5,509	0.18%
2022/06/20	1	52.40	1	52.70	51.80	0	5,533	0.00%
2022/06/17	0	0.00	6	52.10	52.20	-6	5,488	-0.11%
2022/06/16	18	52.86	0	0.00	52.50	18	5,422	0.33%
2022/06/15	2	52.30	10	52.40	52.30	-8	5,447	-0.15%
2022/06/14	27	51.44	0	0.00	51.40	27	5,455	0.49%
2022/06/13	17	50.71	2	50.90	50.70	15	5,434	0.28%
2022/06/07	1	52.60	1	52.70	52.60	0	5,235	0.00%
2022/06/02	5	51.80	0	0.00	51.90	5	5,096	0.10%
2022/06/01	0	0.00	10	51.80	51.70	-10	5,073	-0.20%
2022/05/30	0	0.00	1.4	51.53	50.70	-1.4	4,642	-0.03%
2022/05/27	15	50.87	14	50.94	50.90	1	4,473	0.02%
2022/05/26	5	50.10	5	50.20	50.10	0	4,352	0.00%
2022/05/25	0	49.30	0	0.00	49.30	0	4,375	0.00%
2022/05/24	0	0.00	14	50.37	50.00	-14	4,233	-0.33%
2022/05/23	30	49.56	5	49.75	49.65	25	4,095	0.61%
2022/05/20	45	47.88	3	47.85	48.20	42	3,976	1.06%
2022/05/13	0	0.00	2	46.55	46.80	-2	3,830	-0.05%
2022/05/11	0	46.55	0	0.00	46.85	0	3,821	0.00%
2022/05/10	0	0.00	1	47.50	47.30	-1	3,818	-0.03%
2022/05/09	0	0.00	40	47.28	47.00	-40	3,835	-1.04%
2022/05/06	0	47.80	11	48.00	48.35	-11	3,827	-0.29%
2022/04/29	20	48.98	5	48.65	49.00	15	4,131	0.36%
2022/04/28	1	47.60	30	47.82	48.75	-29	4,160	-0.70%
2022/04/27	61	48.94	0	0.00	48.15	61	4,143	1.47%
2022/04/21	3	49.03	0	0.00	49.25	3	4,278	0.07%
2022/04/20	0	0.00	1	49.40	49.55	-1	4,476	-0.02%
2022/04/18	1	49.30	0	0.00	49.10	1	4,745	0.02%
2022/04/14	2	49.75	0	0.00	49.75	2	4,786	0.04%
2022/04/13	0	0.00	1	50.90	51.00	-1	4,790	-0.02%
2022/04/08	0	0.00	14	49.70	50.10	-14	4,670	-0.30%
2022/04/07	2	49.58	0	0.00	49.05	2	4,671	0.04%
2022/04/06	0	0.00	1	50.50	51.00	-1	4,643	-0.02%
2022/04/01	1	49.95	0	0.00	49.95	1	4,553	0.02%
2022/03/28	1	49.00	6	49.53	49.70	-5	4,369	-0.11%
2022/03/25	1	49.55	1	49.30	49.55	0	4,366	0.00%
2022/03/23	0	0.00	3.2	49.65	49.85	-3.2	4,291	-0.08%
2022/03/21	2	48.65	1.3	48.87	48.80	0.7	4,216	0.02%
2022/03/18	0	0.00	0.6	48.26	48.80	-0.6	4,216	-0.01%
2022/03/17	0	0.00	4	48.10	48.15	-4	4,142	-0.10%
2022/03/16	0	0.00	4	46.39	46.80	-4	4,049	-0.10%
2022/03/15	0.1	45.95	0	0.00	46.20	0.1	4,022	0.00%
2022/03/14	0	0.00	2	46.28	46.25	-2	4,039	-0.05%
2022/03/11	4	46.09	0	0.00	45.70	4	4,063	0.10%
2022/03/10	0	0.00	2	46.50	46.80	-2	4,069	-0.05%
2022/03/09	0.1	45.30	2	45.58	45.20	-1.9	4,022	-0.05%
2022/03/08	5	44.95	0	0.00	44.80	5	4,030	0.12%
2022/03/07	1.1	45.45	1	45.40	45.45	0.1	3,996	0.00%
2022/03/04	2	46.70	2	46.85	46.90	0	4,060	0.00%
2022/03/03	2	47.18	0	0.00	47.50	2	4,085	0.05%
2022/03/02	2	47.05	0	0.00	47.65	2	4,126	0.05%
2022/03/01	0	0.00	4	47.49	47.55	-4	4,115	-0.10%
2022/02/25	4	45.76	0	0.00	45.80	4	4,078	0.10%
2022/02/24	1.2	46.16	0	0.00	46.25	1.2	3,985	0.03%
2022/02/23	0	0.00	2	47.45	47.45	-2	3,960	-0.05%
2022/02/22	0.2	47.30	0	0.00	47.15	0.2	3,970	0.00%
2022/02/21	0.1	48.09	1	48.10	48.25	-0.9	4,022	-0.02%
2022/02/18	2	48.00	0	0.00	48.00	2	4,030	0.05%
2022/02/17	0	0.00	3	48.83	48.75	-3	4,037	-0.07%
2022/02/16	0	48.30	0	0.00	48.10	0	4,019	0.00%
2022/02/15	6	48.37	0	0.00	48.30	6	4,022	0.15%
2022/02/14	1.1	48.78	0	0.00	49.15	1.1	4,008	0.03%
2022/02/10	1	48.35	0	0.00	48.95	1	3,969	0.03%
2022/02/08	0	0.00	1	48.90	48.80	-1	3,870	-0.03%
2022/02/07	0	0.00	3	47.55	47.95	-3	3,825	-0.08%
2022/01/26	2	47.00	1	47.60	46.25	1	3,723	0.03%
2022/01/25	0	0.00	12	46.45	47.15	-12	3,575	-0.34%
2022/01/21	1	47.55	0	0.00	47.55	1	3,501	0.03%
2022/01/19	1	48.40	0	0.00	48.50	1	3,410	0.03%
2022/01/18	1	48.50	0	0.00	48.50	1	3,414	0.03%
2022/01/14	7	48.89	0	0.00	48.60	7	3,305	0.21%
2022/01/13	3	49.65	0	0.00	49.65	3	3,235	0.09%
2022/01/12	0	0.00	7	49.72	50.00	-7	3,029	-0.23%
2022/01/11	1	48.40	0	0.00	48.70	1	2,791	0.04%
2022/01/07	0	0.00	1	48.25	48.20	-1	2,692	-0.04%
2022/01/06	0	0.00	2	47.85	47.85	-2	2,628	-0.08%
2021/12/24	0	0.00	2	47.40	47.40	-2	2,716	-0.07%
2021/12/23	0	0.00	3.2	47.40	47.40	-3.2	2,755	-0.12%
2021/12/22	0	0.00	2	46.85	47.00	-2	2,782	-0.07%
2021/12/20	1	46.70	0	0.00	46.80	1	2,825	0.04%
2021/12/15	1	46.60	0	0.00	46.85	1	2,861	0.03%
2021/12/14	2	46.75	0	0.00	47.00	2	2,915	0.07%
2021/12/13	13	47.08	0	0.00	47.10	13	2,955	0.44%
2021/12/10	1	47.06	0	0.00	47.05	1	3,000	0.03%
2021/12/07	5	47.50	5	47.50	47.50	0	2,991	0.00%
2021/12/01	0	0.00	5	46.75	46.55	-5	3,054	-0.16%
2021/11/29	1	45.80	0	0.00	45.75	1	2,943	0.03%
2021/11/26	1	45.70	0	0.00	45.75	1	2,964	0.03%
2021/11/18	0	0.00	10	46.40	46.70	-10	3,363	-0.30%
2021/11/04	0	0.00	10	44.25	44.15	-10	3,384	-0.30%
2021/11/03	10	43.90	0	0.00	44.00	10	3,409	0.29%
2021/10/27	0	0.00	0.4	44.50	44.90	-0.4	3,475	-0.01%
2021/10/19	0	0.00	0.1	44.50	44.55	-0.1	3,676	0.00%
2021/10/14	0.1	43.80	0	0.00	43.70	0.1	3,714	0.00%
2021/10/13	5	43.90	5	43.55	43.90	0	3,760	0.00%
2021/10/04	0	0.00	10	43.35	43.50	-10	3,798	-0.26%
2021/09/29	0	0.00	1	44.25	44.05	-1	3,719	-0.03%
2021/09/24	0	0.00	1	44.90	44.60	-1	3,658	-0.03%
2021/09/16	0	0.00	1	46.00	46.00	-1	3,548	-0.03%
2021/09/07	0	0.00	3	45.50	45.20	-3	3,569	-0.08%
2021/09/06	0	0.00	4	45.10	45.05	-4	3,537	-0.11%
2021/09/03	0	0.00	3	44.70	44.70	-3	3,495	-0.09%
2021/08/30	0	0.00	2	44.05	44.30	-2	3,336	-0.06%
2021/08/26	1	40.70	0	0.00	41.60	1	2,980	0.03%
2021/08/25	8	41.02	0	0.00	41.25	8	2,934	0.27%
2021/08/24	3	40.90	0	0.00	41.25	3	2,923	0.10%
2021/07/29	0	0.00	1	41.70	41.85	-1	4,574	-0.02%
2021/07/28	1	41.00	0	0.00	41.30	1	4,553	0.02%
2021/07/23	1	45.05	0	0.00	45.10	1	4,560	0.02%
2021/07/21	10	44.75	0	0.00	44.75	10	4,629	0.22%
2021/07/13	0	0.00	1	45.30	45.40	-1	4,843	-0.02%
2021/07/07	0	0.00	0.1	44.60	45.10	-0.1	4,942	0.00%
2021/06/30	10	45.05	0	0.00	45.25	10	5,110	0.20%
2021/06/29	0	0.00	1	45.00	45.20	-1	5,149	-0.02%
2021/06/25	0	0.00	6	45.30	45.20	-6	5,245	-0.11%
2021/06/23	0	0.00	14	44.83	45.25	-14	5,318	-0.26%
2021/06/22	0	0.00	5	44.15	44.30	-5	5,296	-0.09%
2021/06/21	10	43.80	0	0.00	43.50	10	5,292	0.19%
2021/06/18	10	44.35	1	44.70	44.25	9	5,313	0.17%
2021/06/17	5	44.25	5	44.90	44.80	0	5,256	0.00%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/11	0	0.00	5	45.15	45.05	-5	5,464	-0.09%
2021/06/09	10	44.73	0	0.00	45.00	10	5,553	0.18%
2021/06/03	0	0.00	5	45.30	45.70	-5	5,844	-0.09%
2021/06/02	0	0.00	1	45.20	45.50	-1	5,888	-0.02%
2021/05/28	7	44.61	6	45.19	45.25	1	6,048	0.02%
2021/05/26	0	0.00	5	45.30	45.35	-5	5,613	-0.09%
2021/05/25	0	0.00	2	45.05	45.20	-2	5,631	-0.04%
2021/05/24	0	0.00	7	44.36	44.40	-7	5,561	-0.13%
2021/05/21	0	0.00	22	44.38	44.35	-22	5,571	-0.39%
2021/05/19	0	0.00	1	43.40	42.90	-1	5,482	-0.02%
2021/05/18	1	41.45	1	43.65	43.60	0	5,446	0.00%
2021/05/17	0	0.00	5	42.15	41.30	-5	5,458	-0.09%
2021/05/14	20	42.33	29	42.66	42.65	-9	5,399	-0.17%
2021/05/13	0	0.00	2	41.25	41.20	-2	5,342	-0.04%
2021/05/12	10	42.37	10	44.25	41.50	0	5,268	0.00%
2021/05/11	0	0.00	5	44.00	43.40	-5	5,080	-0.10%
2021/05/10	0	0.00	24	44.60	44.50	-24	5,059	-0.47%
2021/05/06	0	0.00	10	43.65	43.90	-10	5,165	-0.19%
2021/05/04	1	42.90	5	43.28	42.45	-4	5,168	-0.08%
2021/05/03	3	43.00	1	43.15	42.80	2	5,148	0.04%
2021/04/29	1	43.60	0	0.00	43.45	1	5,159	0.02%
2021/04/26	2	43.10	31.6	43.06	43.30	-29.6	5,269	-0.56%
2021/04/23	0	0.00	1	42.85	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	0.2	42.50	42.60	-0.2	5,200	0.00%
2021/04/20	0	0.00	12	43.04	43.00	-12	5,189	-0.23%
2021/04/15	8	42.04	0	0.00	42.15	8	5,255	0.15%
2021/04/14	0	0.00	1	42.30	42.40	-1	5,288	-0.02%
2021/04/13	2	42.20	5	42.10	42.10	-3	5,275	-0.06%
2021/04/12	0	0.00	4	41.91	41.90	-4	5,238	-0.08%
2021/04/09	2	41.13	0	0.00	41.25	2	5,252	0.04%
2021/04/08	10	41.25	0	0.00	41.20	10	5,284	0.19%
2021/04/07	0	0.00	5	41.30	41.60	-5	5,366	-0.09%
2021/04/06	1	41.30	0	0.00	41.20	1	5,352	0.02%
2021/04/01	9	41.62	0	0.00	41.55	9	5,306	0.17%
2021/03/31	0	0.00	2	41.95	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	1	41.40	41.80	-1	5,197	-0.02%
2021/03/29	12	41.11	0	0.00	41.40	12	5,142	0.23%
2021/03/26	10	41.40	2	41.50	41.40	8	5,104	0.16%
2021/03/25	10	41.00	0	0.00	41.15	10	5,066	0.20%
2021/03/23	1	40.35	0	0.00	40.40	1	5,091	0.02%
2021/03/22	10	40.10	0	0.00	40.50	10	5,113	0.20%
2021/03/19	1	40.10	0	0.00	40.40	1	5,137	0.02%
2021/03/17	2	40.80	0	0.00	41.05	2	5,060	0.04%
2021/03/16	0	0.00	4	41.55	41.35	-4	5,070	-0.08%
2021/03/15	2	41.20	0	0.00	41.25	2	5,112	0.04%
2021/03/11	1	40.85	3	41.17	40.65	-2	5,153	-0.04%
2021/03/10	0	0.00	2.2	40.60	40.70	-2.2	5,100	-0.04%
2021/03/09	0	0.00	21	40.22	40.45	-21	5,044	-0.42%
2021/03/04	12	39.28	0	0.00	39.65	12	5,061	0.24%
2021/03/03	0	0.00	6	39.95	40.05	-6	5,026	-0.12%
2021/03/02	13	39.69	0.2	40.00	39.35	12.9	4,947	0.26%
2021/02/26	15	39.59	0	0.00	39.90	15	4,912	0.31%
2021/02/25	0	0.00	3	40.38	40.80	-3	4,739	-0.06%
2021/02/24	0	0.00	2	40.13	39.85	-2	4,709	-0.04%
2021/02/23	0	0.00	6	39.65	39.85	-6	4,696	-0.13%
2021/02/19	5	39.12	0	0.00	39.20	5	4,714	0.11%
2021/02/18	0	0.00	5	39.75	39.65	-5	4,731	-0.11%
2021/02/17	1	39.65	2	39.35	39.70	-1	4,769	-0.02%
2021/02/05	2	38.58	1	39.10	38.75	1	4,674	0.02%
2021/02/04	0	0.00	5	38.70	38.70	-5	4,665	-0.11%
2021/02/03	3	38.02	1	38.45	38.70	2	4,755	0.04%
2021/02/01	13	38.18	4	38.25	38.20	9	4,825	0.19%
2021/01/29	1	37.95	0	0.00	37.40	1	4,785	0.02%
2021/01/26	17.2	38.74	0	0.00	38.60	17.2	4,602	0.37%
2021/01/25	23	38.99	1	39.00	38.90	22	4,572	0.48%
2021/01/22	2	39.05	0	0.00	39.00	2	4,609	0.04%
2021/01/21	8	39.54	12	40.09	39.10	-4	4,588	-0.09%
2021/01/20	20.2	39.45	0	0.00	39.00	20.2	4,531	0.44%
2021/01/13	2	42.33	0.6	42.00	42.20	1.4	4,386	0.03%
2021/01/12	2	41.93	25	41.96	42.00	-23	4,377	-0.53%
2021/01/11	2	42.05	0	0.00	42.45	2	4,384	0.05%
2021/01/08	0	0.00	20	42.23	42.50	-20	4,359	-0.46%
2021/01/07	2	41.18	10	41.00	41.45	-8	4,240	-0.19%
2021/01/05	0	0.00	2	41.18	41.35	-2	4,220	-0.05%
2021/01/04	0	0.00	1	41.30	41.35	-1	4,215	-0.02%
2020/12/30	2	40.83	1	41.00	41.05	1	4,085	0.02%
2020/12/29	0	0.00	11	40.05	40.05	-11	4,007	-0.27%
2020/12/28	0	0.00	10	39.93	40.00	-10	4,016	-0.25%
2020/12/25	4	39.64	0	0.00	39.60	4	4,065	0.10%
2020/12/24	6	39.55	0	0.00	39.55	6	4,090	0.15%
2020/12/23	4	39.53	0	0.00	39.60	4	4,117	0.10%
2020/12/22	12	39.79	0	0.00	39.75	12	4,181	0.29%
2020/12/21	2	39.93	1	39.95	40.15	1	4,328	0.02%
2020/12/18	2	39.68	0	0.00	40.20	2	4,376	0.05%
2020/12/17	0	0.00	83	40.05	40.25	-83	4,375	-1.90%
2020/12/16	0	0.00	10	40.20	40.25	-10	4,380	-0.23%
2020/12/15	16	39.40	2	39.70	39.70	14	4,375	0.32%
2020/12/14	0	0.00	3	39.88	39.95	-3	4,362	-0.07%
2020/12/11	0	0.00	27.2	39.78	40.00	-27.2	4,364	-0.62%
2020/12/10	0	0.00	10	39.05	39.05	-10	4,261	-0.23%
2020/12/09	23	38.54	0	0.00	39.15	23	4,238	0.54%
2020/12/08	15.2	39.19	0	0.00	38.95	15.2	4,158	0.36%
2020/12/07	2	39.63	0	0.00	39.80	2	4,116	0.05%
2020/12/04	1	40.30	0	0.00	40.20	1	4,095	0.02%
2020/12/02	1	39.30	0	0.00	39.90	1	4,113	0.02%
2020/12/01	6	39.27	0	0.00	39.90	6	4,135	0.15%
2020/11/30	0	0.00	20	39.85	39.00	-20	4,131	-0.48%
2020/11/27	1	39.95	0	0.00	39.90	1	3,938	0.03%
2020/11/26	1	39.95	0	0.00	40.20	1	3,937	0.03%
2020/11/25	0	0.00	1	40.55	40.15	-1	4,011	-0.02%
2020/11/23	1	40.30	0	0.00	40.60	1	4,042	0.02%
2020/11/20	0	0.00	1	40.60	40.30	-1	4,045	-0.02%
2020/11/12	0	0.00	1	39.70	39.80	-1	4,197	-0.02%
2020/11/11	0	0.00	13	39.95	40.20	-13	4,196	-0.31%
2020/11/10	0	0.00	1.2	39.46	39.55	-1.2	4,093	-0.03%
2020/11/09	2	39.00	10	39.20	38.85	-8	4,027	-0.20%
2020/11/06	0	0.00	2	38.40	38.60	-2	3,958	-0.05%
2020/11/05	0	0.00	4	38.70	38.60	-4	4,000	-0.10%
2020/11/03	0	0.00	18	38.37	38.35	-18	4,027	-0.45%
2020/11/02	1	37.45	7	37.52	37.95	-6	4,040	-0.15%
2020/10/30	7	36.95	0	0.00	37.05	7	4,024	0.17%
2020/10/29	14	37.60	0	0.00	37.55	14	3,929	0.36%
2020/10/28	8.2	37.90	10	37.98	38.10	-1.9	3,951	-0.05%
2020/10/27	6.9	38.09	0	0.00	38.05	6.9	3,992	0.17%
2020/10/23	8	38.23	0	0.00	38.20	8	4,040	0.20%
2020/10/22	12	38.45	8	38.60	38.50	4	4,100	0.10%
2020/10/20	4	38.20	0	0.00	38.15	4	4,063	0.10%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/16	18	38.14	0	0.00	38.00	18	4,012	0.45%
2020/10/15	4	38.15	0	0.00	38.05	4	4,022	0.10%
2020/10/14	12	38.50	0	0.00	38.55	12	3,997	0.30%
2020/10/12	2	38.53	1	38.95	38.95	1	4,027	0.02%
2020/09/29	0	0.00	2	39.23	39.10	-2	4,224	-0.05%
2020/09/25	0	0.00	4	38.16	38.40	-4	4,276	-0.09%
2020/09/24	12	37.55	0	0.00	37.35	12	4,235	0.28%
2020/09/23	16	39.10	0	0.00	38.90	16	4,120	0.39%
2020/09/22	0	0.00	1	39.85	39.50	-1	4,105	-0.02%
2020/09/21	11	40.30	0	0.00	40.20	11	4,069	0.27%
2020/09/18	3	40.35	0	0.00	40.75	3	4,094	0.07%
2020/09/17	3	40.40	0	0.00	40.30	3	4,079	0.07%
2020/09/14	0	0.00	8	40.74	40.90	-8	4,204	-0.19%
2020/09/11	2	40.45	0	0.00	40.45	2	4,229	0.05%
2020/09/10	10	40.20	0	0.00	40.35	10	4,270	0.23%
2020/09/09	4	40.38	0	0.00	40.55	4	4,314	0.09%
2020/09/08	10	40.90	0	0.00	40.80	10	4,341	0.23%
2020/09/07	3	40.95	1	40.80	40.90	2	4,374	0.05%
2020/09/04	4	41.18	1	41.35	41.50	3	4,374	0.07%
2020/09/03	4	41.70	1	41.55	41.80	3	4,380	0.07%
2020/09/02	3	41.37	1	41.35	41.50	2	4,416	0.05%
2020/09/01	4	41.55	1	41.55	41.75	3	4,454	0.07%
2020/08/31	0	0.00	0.1	42.00	41.80	-0.1	4,454	0.00%
2020/08/25	0	0.00	6	42.68	42.35	-6	4,657	-0.13%
2020/08/24	5	41.44	0	0.00	41.35	5	4,690	0.11%
2020/08/20	1	41.60	1	42.05	41.55	0	4,726	0.00%
2020/08/19	2	43.38	0	0.00	43.00	2	4,719	0.04%
2020/08/18	1	43.45	0	0.00	43.40	1	4,748	0.02%
2020/08/13	0	0.00	4	43.80	43.85	-4	4,787	-0.08%
2020/08/11	10	43.83	3	44.15	43.40	7	4,824	0.15%
2020/08/10	0	0.00	3	43.38	43.70	-3	4,804	-0.06%
2020/08/06	0	0.00	6	42.56	43.00	-6	4,802	-0.12%
2020/08/04	10	41.65	0	0.00	41.65	10	4,852	0.21%
2020/08/03	6	41.68	0	0.00	41.45	6	4,872	0.12%
2020/07/29	0	0.00	10	42.60	42.30	-10	4,854	-0.21%
2020/07/28	0	0.00	20	42.50	42.55	-20	4,915	-0.41%
2020/07/27	1	43.00	0	0.00	42.50	1	4,935	0.02%
2020/07/22	5	45.05	0	0.00	45.00	5	5,046	0.10%
2020/07/17	2	45.10	0	0.00	44.75	2	5,087	0.04%
2020/07/16	3	44.97	0	0.00	44.80	3	5,154	0.06%
2020/07/15	0	0.00	7	47.75	47.75	-7	5,083	-0.14%
2020/07/14	0	0.00	1	47.40	47.45	-1	5,051	-0.02%
2020/07/13	0	0.00	101	47.27	47.00	-101	5,064	-1.99%	大賣/鉅額交易
2020/07/10	0	0.00	10	47.55	47.50	-10	5,090	-0.20%
2020/07/09	0	0.00	0.1	48.20	48.20	-0.1	5,125	0.00%
2020/07/08	12	47.88	0	0.00	48.00	12	5,105	0.24%
2020/07/06	10	47.60	0	0.00	47.45	10	5,132	0.19%
2020/07/02	80	46.70	4	46.30	46.80	76	5,184	1.47%
2020/07/01	0	0.00	1	46.20	46.20	-1	5,234	-0.02%
2020/06/30	0	0.00	8	45.48	45.55	-8	5,274	-0.15%
2020/06/29	0	0.00	4	45.00	44.95	-4	5,335	-0.07%
2020/06/19	1	44.85	10	45.20	45.20	-9	5,620	-0.16%
2020/06/18	4	44.85	11	44.89	45.10	-7	5,688	-0.12%
2020/06/17	10	45.55	32	44.98	45.40	-22	5,694	-0.39%
2020/06/16	0	0.00	31	44.73	45.15	-31	5,842	-0.53%
2020/06/15	4	44.19	0	0.00	44.05	4	6,057	0.07%
2020/06/12	0	0.00	3	44.73	44.50	-3	6,159	-0.05%
2020/06/11	2	46.28	0	0.00	45.40	2	6,330	0.03%
2020/06/10	10	46.60	0	0.00	46.75	10	6,467	0.15%
2020/06/09	11	45.85	2	45.93	46.10	9	6,656	0.14%
2020/06/08	50	45.87	0	0.00	46.00	50	6,759	0.74%
2020/06/05	0	0.00	2	45.03	45.20	-2	6,826	-0.03%
2020/06/03	0	0.00	9	44.30	44.75	-9	7,157	-0.13%
2020/06/02	10	43.45	1	43.65	43.40	9	7,199	0.13%
2020/06/01	3	43.40	8	43.13	43.50	-5	7,206	-0.07%
2020/05/28	7	42.28	0	0.00	42.20	7	7,047	0.10%
2020/05/27	2	42.50	0	0.00	42.50	2	7,052	0.03%
2020/05/26	5	42.20	11	43.20	42.90	-6	7,077	-0.08%
2020/05/25	1	41.70	0	0.00	41.75	1	7,038	0.01%
2020/05/22	6	42.53	2	42.55	42.55	4	6,994	0.06%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/20	0	0.00	3	43.25	43.40	-3	7,017	-0.04%
2020/05/19	0	0.00	3	43.25	43.35	-3	7,027	-0.04%
2020/05/14	2	42.73	18	42.64	42.55	-16	7,001	-0.23%
2020/05/12	3	43.10	4	43.45	43.45	-1	6,996	-0.01%
2020/05/11	0	44.15	5	44.50	44.05	-5	6,939	-0.07%
2020/05/08	0	0.00	2	43.83	43.60	-2	6,918	-0.03%
2020/05/06	0	0.00	10	42.35	42.80	-10	6,911	-0.14%
2020/05/05	10	43.00	2	42.90	43.00	8	6,930	0.12%
2020/05/04	24	42.19	21	42.40	42.40	3	6,921	0.04%
2020/04/30	20	44.48	13	44.11	44.15	7	6,891	0.10%
2020/04/29	15	43.57	6	43.50	43.70	9	6,907	0.13%
2020/04/27	0	0.00	6	41.65	42.10	-6	7,119	-0.08%
2020/04/24	1	40.60	0	0.00	40.60	1	7,109	0.01%
2020/04/23	1	40.80	0	0.00	40.90	1	7,178	0.01%
2020/04/22	5	40.70	0	0.00	40.75	5	7,152	0.07%
2020/04/21	3	40.95	2	41.10	40.95	1	7,139	0.01%
2020/04/17	4	43.64	10	43.78	42.70	-6	7,175	-0.08%
2020/04/16	1	42.45	0	0.00	42.35	1	7,079	0.01%
2020/04/15	1	42.50	4	43.29	43.20	-3	7,024	-0.04%
2020/04/14	0	0.00	3	41.67	41.95	-3	6,942	-0.04%
2020/04/13	3	40.55	2.2	41.02	40.70	0.9	6,880	0.01%
2020/04/10	5	40.86	2	41.03	41.10	3	6,883	0.04%
2020/04/08	1	40.05	0	0.00	40.40	1	6,811	0.01%
2020/04/06	0	0.00	5	38.70	38.65	-5	6,706	-0.07%
2020/04/01	14	39.07	0	0.00	38.50	14	6,628	0.21%
2020/03/31	1	39.50	1	39.45	39.35	0	6,542	0.00%
2020/03/30	11	39.11	0	0.00	39.55	11	6,435	0.17%
2020/03/27	11	39.98	0	0.00	40.00	11	6,355	0.17%
2020/03/26	6	40.11	0.2	40.50	40.10	5.9	6,246	0.09%
2020/03/25	1	40.75	3	40.50	40.60	-2	6,339	-0.03%
2020/03/23	0	0.00	10	36.00	35.65	-10	6,044	-0.17%
2020/03/20	6.2	36.34	0	0.00	37.45	6.2	6,058	0.10%
2020/03/19	0	0.00	5	36.95	35.00	-5	5,875	-0.09%
2020/03/18	6	37.76	0	0.00	38.00	6	5,671	0.11%
2020/03/17	0	0.00	3	37.65	38.25	-3	5,582	-0.05%
2020/03/16	2	40.13	71	39.80	39.60	-69	5,376	-1.28%
2020/03/13	5	40.23	2	41.00	42.20	3	5,213	0.06%
2020/03/12	18	45.02	0	0.00	44.30	18	4,979	0.36%
2020/03/10	0	0.00	5	47.12	47.40	-5	4,691	-0.11%
2020/03/09	6	47.07	0	0.00	46.10	6	4,548	0.13%
2020/03/06	8	49.56	0	0.00	49.60	8	4,262	0.19%
2020/03/03	0.1	50.00	10	50.10	50.00	-9.9	4,275	-0.23%
2020/03/02	1	49.75	43	49.30	49.40	-42	4,249	-0.99%
2020/02/25	4	50.78	0	0.00	50.90	4	4,304	0.09%
2020/02/24	7	51.23	0	0.00	50.90	7	4,293	0.16%
2020/02/21	0	0.00	2	52.30	52.00	-2	4,260	-0.05%
2020/02/20	2	52.40	1	52.30	51.90	1	4,238	0.02%
2020/02/19	0	0.00	2	52.40	52.10	-2	4,226	-0.05%
2020/02/18	0	0.00	1	51.70	51.70	-1	4,199	-0.02%
2020/02/17	4	51.33	0	0.00	51.40	4	4,238	0.09%
2020/02/14	4	51.63	0	0.00	51.70	4	4,303	0.09%
2020/02/13	2.2	52.24	6	52.00	51.60	-3.8	4,320	-0.09%
2020/02/10	1	50.20	0	0.00	50.40	1	4,348	0.02%
2020/02/07	0	0.00	1	50.90	50.80	-1	4,449	-0.02%
2020/02/06	0	0.00	10	51.10	50.60	-10	4,507	-0.22%
2020/02/05	2	49.80	0	0.00	50.10	2	4,500	0.04%
2020/02/04	10	50.00	0	0.00	50.10	10	4,485	0.22%
2020/02/03	10.1	49.64	2.8	49.58	49.60	7.3	4,482	0.16%
2020/01/31	0	0.00	35	50.03	50.00	-35	4,445	-0.79%
2020/01/30	2	50.20	0	0.00	50.10	2	4,312	0.05%
2020/01/16	2.1	52.20	0	0.00	52.20	2.1	4,159	0.05%
2020/01/15	1	52.10	0	0.00	52.50	1	4,188	0.02%
2020/01/14	0	0.00	5	52.50	52.70	-5	4,215	-0.12%
2020/01/13	0	0.00	10	51.90	52.00	-10	4,186	-0.24%
2020/01/10	3	50.87	0	0.00	51.00	3	4,427	0.07%
2020/01/09	0.1	51.10	0	0.00	51.10	0.1	4,474	0.00%
2020/01/08	2	50.40	1	50.50	50.60	1	4,509	0.02%
2020/01/07	1	51.20	0	0.00	50.90	1	4,518	0.02%
2020/01/06	0	0.00	1	51.70	51.70	-1	4,590	-0.02%
2019/12/24	0	0.00	4	52.70	52.70	-4	4,921	-0.08%
2019/12/23	0	0.00	1	52.40	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	5	52.02	52.50	-5	5,206	-0.10%
2019/12/18	0.3	51.40	0	0.00	51.40	0.3	5,163	0.00%
2019/12/17	0	0.00	27	51.17	51.60	-27	6,967	-0.39%
2019/12/16	0.3	51.00	0	0.00	51.00	0.3	7,076	0.00%
2019/12/13	0.2	50.90	0	0.00	50.90	0.2	7,225	0.00%
2019/12/12	0.1	50.60	1	50.80	50.60	-0.9	7,321	-0.01%
2019/12/09	0	0.00	12	50.31	50.30	-12	7,917	-0.15%
2019/12/02	2	49.50	0	0.00	49.55	2	8,996	0.02%
2019/11/29	3	50.43	0	0.00	49.90	3	8,988	0.03%
2019/11/26	2	51.50	0	0.00	51.80	2	9,091	0.02%
2019/11/25	1	51.60	0	0.00	51.40	1	8,950	0.01%
2019/11/21	20	51.60	1	51.60	51.60	19	9,345	0.20%
2019/11/19	10	51.90	1	51.70	52.10	9	9,605	0.09%
2019/11/18	1	51.30	0	0.00	51.80	1	9,933	0.01%
2019/11/15	3	51.63	0	0.00	51.70	3	9,970	0.03%
2019/11/14	4	50.98	21	51.11	51.50	-17	10,009	-0.17%
2019/11/13	5	51.60	0	0.00	51.60	5	10,077	0.05%
2019/11/08	7	53.17	0	0.00	53.00	7	10,224	0.07%
2019/11/07	0	0.00	1	53.40	53.40	-1	10,253	-0.01%
2019/11/06	0	0.00	4	53.75	53.90	-4	10,213	-0.04%
2019/11/05	20	53.50	1.1	53.49	53.50	18.9	10,193	0.19%
2019/11/04	0	0.00	2	52.40	52.40	-2	10,178	-0.02%
2019/10/29	0	0.00	10	51.80	51.80	-10	10,581	-0.09%
2019/10/28	0	0.00	10	51.90	51.90	-10	10,597	-0.09%
2019/10/24	0	0.00	2	52.50	52.20	-2	10,693	-0.02%
2019/10/23	0	0.00	1	51.50	51.20	-1	10,763	-0.01%
2019/10/22	0.3	51.50	2	51.40	51.50	-1.7	10,847	-0.02%
2019/10/21	2	51.20	2	51.00	51.20	0	10,832	0.00%
2019/10/18	0	0.00	6	51.08	51.00	-6	10,784	-0.06%
2019/10/16	0	0.00	1	52.20	52.10	-1	10,450	-0.01%
2019/10/14	1	51.00	9	51.90	51.90	-8	10,441	-0.08%
2019/10/09	2	50.30	22	50.35	50.20	-20	10,390	-0.19%
2019/10/08	0	0.00	25	51.30	50.80	-25	10,333	-0.24%
2019/10/07	0	0.00	10	51.00	51.00	-10	10,302	-0.10%
2019/10/03	2	51.10	3	50.20	51.30	-1	10,339	-0.01%
2019/10/02	3	51.47	0	0.00	51.10	3	10,375	0.03%
2019/09/26	8	52.10	37	52.19	52.10	-29	10,338	-0.28%
2019/09/25	2	53.10	20	52.90	52.70	-18	10,214	-0.18%
2019/09/24	5	54.10	0	0.00	54.00	5	10,140	0.05%
2019/09/18	2	54.70	0	0.00	54.90	2	8,170	0.02%
2019/09/17	5	54.80	0	0.00	54.70	5	8,011	0.06%
2019/09/16	1	55.60	5	55.96	56.00	-4	7,890	-0.05%
2019/09/12	5	54.88	6	54.98	54.60	-1	7,586	-0.01%
2019/09/11	1	54.40	8	54.55	54.80	-7	7,505	-0.09%
2019/09/10	2	54.10	0	0.00	54.00	2	7,398	0.03%
2019/09/09	15	54.39	2	54.25	54.90	13	7,321	0.18%
2019/09/06	12.8	52.92	1	52.30	53.30	11.8	7,064	0.17%
2019/09/05	0	0.00	1	51.20	51.30	-1	6,784	-0.01%
2019/09/04	1	50.10	2	50.75	51.10	-1	6,777	-0.01%
2019/09/02	60	50.93	0	0.00	50.70	60	6,610	0.91%
2019/08/30	0	0.00	21	49.80	50.80	-21	6,596	-0.32%
2019/08/27	5	49.01	3	49.50	49.65	2	6,398	0.03%
2019/08/26	1	49.75	3	49.57	50.00	-2	6,280	-0.03%
2019/08/23	0	0.00	11	49.50	49.75	-11	6,204	-0.18%
2019/08/22	43	48.56	12	48.53	48.70	31	6,189	0.50%
2019/08/21	1	46.40	141	47.35	47.65	-140	6,519	-2.15%	大賣/鉅額交易
2019/08/19	0	0.00	1	48.45	48.45	-1	6,588	-0.02%
2019/08/16	0	0.00	20	47.83	48.00	-20	6,638	-0.30%
2019/08/15	0	0.00	1	46.80	46.85	-1	6,585	-0.02%
2019/08/14	0	0.00	45	47.34	47.10	-45	6,618	-0.68%
2019/08/13	3	46.92	2	47.15	46.80	1	6,763	0.01%
2019/08/12	11	48.21	21	48.25	48.05	-10	6,673	-0.15%
2019/08/07	4	48.64	0	0.00	48.30	4	6,700	0.06%
2019/08/06	2	49.03	0	0.00	49.05	2	6,675	0.03%
2019/08/05	0	0.00	55	48.55	50.00	-55	6,615	-0.83%
2019/08/02	1	48.95	10	48.85	48.85	-9	6,542	-0.14%
2019/08/01	5	50.38	1	50.40	50.20	4	6,471	0.06%
2019/07/31	4	50.45	2	50.80	51.40	2	6,402	0.03%
2019/07/30	2	51.35	3	51.60	51.40	-1	6,237	-0.02%
2019/07/26	3	51.97	0	0.00	51.90	3	6,269	0.05%
2019/07/25	4	52.03	0	0.00	51.70	4	6,292	0.06%
2019/07/24	0	0.00	92	54.41	53.50	-92	6,174	-1.49%
2019/07/17	1	56.00	0	0.00	57.00	1	6,151	0.02%
2019/07/16	0	0.00	20	56.50	56.20	-20	6,119	-0.33%
2019/07/10	10	56.80	1	57.40	57.20	9	6,112	0.15%
2019/07/08	10	56.00	1	55.90	56.30	9	6,077	0.15%
2019/07/05	0	0.00	1	57.20	57.40	-1	6,039	-0.02%
2019/07/04	10	56.70	1	56.60	56.60	9	6,000	0.15%
2019/07/02	0	0.00	1	55.00	55.30	-1	6,044	-0.02%
2019/07/01	0	0.00	4	55.48	55.30	-4	6,028	-0.07%
2019/06/27	10	57.60	0	0.00	57.70	10	5,974	0.17%
2019/06/26	1	57.00	0	0.00	57.00	1	6,055	0.02%
2019/06/20	1	57.00	0	0.00	56.80	1	6,275	0.02%
2019/06/19	18	57.14	101	57.39	57.40	-83	6,257	-1.33%	大賣/
2019/06/18	4	55.38	0	0.00	56.00	4	6,229	0.06%
2019/06/17	1	54.80	1	54.50	54.50	0	6,235	0.00%
2019/06/13	1	56.10	0	0.00	56.50	1	6,148	0.02%
2019/06/12	1	57.70	0	0.00	56.10	1	6,180	0.02%
2019/06/11	0	0.00	3	57.80	58.10	-3	6,217	-0.05%
2019/06/10	0	0.00	3	58.20	58.20	-3	6,415	-0.05%
2019/06/06	3	57.70	101	57.70	57.90	-98	6,411	-1.53%	大賣/
2019/06/04	0	0.00	1	58.20	58.00	-1	6,549	-0.02%
2019/05/31	0	0.00	1	58.10	58.10	-1	6,590	-0.02%
2019/05/30	1	57.40	202	57.40	57.50	-201	6,664	-3.02%	大賣/鉅額交易
2019/05/29	2	56.60	0	0.00	56.20	2	7,396	0.03%
2019/05/28	2	55.45	203	57.37	57.40	-201	10,894	-1.84%	大賣/鉅額交易
2019/05/27	623	57.02	10	56.80	56.80	613	10,729	5.71%	大買/鉅額交易
2019/05/24	22	56.05	2	56.70	57.80	20	10,925	0.18%
2019/05/23	21	54.40	1	54.20	54.90	20	10,937	0.18%
2019/05/22	1	53.20	1	53.60	53.90	0	11,227	0.00%
2019/05/21	3	53.07	1	53.40	53.80	2	11,442	0.02%
2019/05/20	0	0.00	32.9	52.89	52.60	-32.9	11,663	-0.28%
2019/05/14	0	0.00	3	50.47	50.90	-3	12,395	-0.02%
2019/05/09	0	0.00	1	50.10	50.30	-1	13,241	-0.01%
2019/05/07	1	50.00	0	0.00	49.80	1	13,292	0.01%
2019/05/06	1	49.90	0	0.00	50.00	1	13,337	0.01%
2019/05/03	1	50.90	2	50.20	50.90	-1	13,339	-0.01%
2019/05/02	0	0.00	1	50.20	50.40	-1	13,322	-0.01%
2019/04/30	1	48.95	0	0.00	49.80	1	13,245	0.01%
2019/04/26	1	48.30	1	48.40	48.90	0	13,278	0.00%
2019/04/23	1	48.05	0	0.00	47.95	1	13,569	0.01%
2019/04/19	0	0.00	1	48.70	48.60	-1	13,889	-0.01%
2019/04/18	1	48.15	1	48.55	48.55	0	14,028	0.00%
2019/04/17	1	48.25	31	48.26	48.60	-30	14,152	-0.21%
2019/04/16	0	0.00	1	48.75	48.85	-1	14,155	-0.01%
2019/04/12	0	0.00	2	48.20	48.70	-2	14,208	-0.01%
2019/04/11	1	48.15	0	0.00	48.70	1	14,274	0.01%
2019/04/01	0	0.00	1	48.50	48.50	-1	14,244	-0.01%
2019/03/29	2	48.38	1	48.65	48.70	1	14,204	0.01%
2019/03/26	2	47.90	1	47.70	47.90	1	14,394	0.01%
2019/03/21	0	0.00	5	47.65	47.50	-5	14,298	-0.03%
2019/03/20	0.1	47.55	30	47.65	47.90	-29.9	14,275	-0.21%
2019/03/19	0	0.00	3	47.30	47.50	-3	14,212	-0.02%
2019/03/18	0	0.00	1	47.40	47.40	-1	14,205	-0.01%
2019/03/13	0	0.00	3	46.35	46.50	-3	14,027	-0.02%
2019/03/12	0	0.00	2	45.40	45.50	-2	13,839	-0.01%
2019/03/11	1	45.25	25	45.11	45.10	-24	13,800	-0.17%
2019/03/08	0	0.00	1	44.90	44.95	-1	13,719	-0.01%
2019/03/07	4	45.49	1	45.50	45.50	3	13,759	0.02%
2019/03/06	0	0.00	12	45.73	46.00	-12	13,770	-0.09%
2019/03/05	1	46.00	0	0.00	46.10	1	13,745	0.01%
2019/03/04	5	46.29	3	46.77	46.10	2	13,664	0.01%
2019/02/27	8	45.51	19	46.29	47.90	-11	12,945	-0.08%
2019/02/26	14	44.94	0	0.00	44.90	14	9,352	0.15%
2019/02/25	27	45.71	5	45.55	45.70	22	9,048	0.24%
2019/02/22	1	46.95	4	47.21	47.20	-3	8,648	-0.03%
2019/02/21	13	46.58	3	46.48	47.65	10	8,393	0.12%
2019/02/20	3	46.10	0	0.00	46.30	3	8,048	0.04%
2019/02/19	0	0.00	5	45.50	45.20	-5	7,864	-0.06%
2019/02/18	0	0.00	156	45.20	45.20	-156	7,592	-2.05%	大賣/鉅額交易
2019/02/15	0	0.00	1	45.00	45.00	-1	7,540	-0.01%
2019/02/14	16	45.14	5	45.10	45.05	11	7,493	0.15%
2019/02/13	2	45.00	51	44.95	45.00	-49	7,377	-0.66%
2019/02/12	52	45.25	6	45.60	44.70	46	7,076	0.65%
2019/01/30	1	43.70	7	43.94	43.90	-6	6,475	-0.09%
2019/01/25	6	43.43	0	0.00	43.70	6	6,421	0.09%
2019/01/24	10	44.30	5	44.25	43.95	5	6,367	0.08%
2019/01/23	2	43.95	0	0.00	43.95	2	6,412	0.03%
2019/01/22	3	43.85	10	43.70	43.85	-7	6,682	-0.10%
2019/01/17	1	43.20	10	43.05	43.05	-9	6,836	-0.13%
2019/01/14	80	42.59	10	42.58	42.50	70	6,947	1.01%
2019/01/10	0	0.00	20	41.05	41.20	-20	6,906	-0.29%
2018/12/25	0	0.00	100	39.75	39.75	-100	6,330	-1.58%
2018/12/22	5	39.70	0	0.00	39.70	5	6,262	0.08%
2018/12/20	50	40.20	0	0.00	40.25	50	6,011	0.83%
2018/12/19	0	0.00	1	40.05	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	1	39.80	39.80	-1	5,787	-0.02%
2018/12/14	0	0.00	5	39.60	39.50	-5	5,670	-0.09%
2018/12/13	50	39.60	0	0.00	39.65	50	5,676	0.88%
2018/12/10	0	0.00	7	39.10	38.95	-7	5,609	-0.12%
2018/12/06	4	38.70	0	0.00	38.80	4	5,589	0.07%
2018/12/05	53	39.00	0	0.00	39.05	53	5,529	0.96%
2018/12/04	0	0.00	5	39.40	39.20	-5	5,514	-0.09%
2018/12/03	3	39.30	0	0.00	39.80	3	5,553	0.05%
2018/11/30	0	0.00	1	38.80	39.95	-1	5,516	-0.02%
2018/11/29	10	38.73	0	0.00	38.80	10	5,433	0.18%
2018/11/28	5	39.10	0	0.00	39.10	5	5,337	0.09%
2018/11/27	1	39.20	0	0.00	39.60	1	5,276	0.02%
2018/11/16	0	0.00	5	39.00	38.55	-5	4,834	-0.10%
2018/11/15	5	38.70	2	38.80	39.05	3	4,719	0.06%
2018/11/14	3	39.00	0	0.00	39.15	3	4,687	0.06%
2018/11/13	0	0.00	1	40.60	40.80	-1	4,481	-0.02%
2018/11/12	0	0.00	10	40.35	40.50	-10	4,309	-0.23%
2018/11/08	0	0.00	5	39.90	39.90	-5	4,128	-0.12%
2018/11/01	0	0.00	5	38.45	38.50	-5	3,550	-0.14%
2018/10/30	2	38.45	1	38.40	38.40	1	3,406	0.03%
2018/10/26	0	0.00	1	36.20	36.45	-1	2,881	-0.03%
2018/10/25	0	0.00	23	36.30	36.20	-23	2,746	-0.84%
2018/10/24	2	36.48	0	0.00	36.80	2	2,647	0.08%
2018/10/23	1	37.15	0	0.00	36.55	1	2,497	0.04%
2018/10/22	2	37.83	0	0.00	37.35	2	2,391	0.08%
2018/10/19	3	35.25	1	34.50	36.90	2	2,126	0.09%