上海商銀 (5876)-兆豐-新竹券商分點個股進出

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
45.35
漲跌
▼0.20
漲幅
-0.44%
成交量
4,353張
產業
上市金融類股
481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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/03	1	45.35	1	45.90	45.95	0	8,821	0.00%
2024/05/29	1	46.00	0	0.00	45.55	1	7,523	0.01%
2024/05/28	0	0.00	1	46.60	46.50	-1	7,364	-0.01%
2024/05/27	7	46.17	0	0.00	46.00	7	7,305	0.10%
2024/05/24	6	46.48	0	0.00	46.40	6	7,154	0.08%
2024/05/22	0	0.00	10	47.65	47.80	-10	6,751	-0.15%
2024/05/20	0	0.00	1	47.15	47.50	-1	6,319	-0.02%
2024/05/17	1	46.35	1	46.60	46.10	0	5,982	0.00%
2024/05/16	0	0.00	2	46.75	46.90	-2	5,821	-0.03%
2024/05/15	2	46.30	2	46.65	46.25	0	5,672	0.00%
2024/05/13	0	0.00	11	46.66	46.85	-11	5,540	-0.20%
2024/05/07	0	0.00	1	46.80	46.70	-1	5,457	-0.02%
2024/05/03	0	0.00	5	47.20	47.00	-5	5,332	-0.09%
2024/04/30	0	0.00	5	46.45	46.45	-5	5,131	-0.10%
2024/04/29	0	0.00	1	45.80	46.40	-1	5,088	-0.02%
2024/04/25	6	45.12	0	0.00	45.20	6	5,001	0.12%
2024/04/19	1	44.75	1	45.20	45.00	0	5,005	0.00%
2024/04/17	1	45.70	0	0.00	46.40	1	4,808	0.02%
2024/04/11	1	47.15	0	0.00	47.50	1	4,686	0.02%
2024/04/01	1.6	47.23	0	0.00	46.50	1.6	4,731	0.03%
2024/03/27	0	0.00	1	47.55	48.00	-1	4,031	-0.02%
2024/03/25	1	46.85	0	0.00	46.90	1	3,980	0.03%
2024/03/18	2	46.30	0	0.00	46.30	2	3,617	0.06%
2024/03/14	0	0.00	11	46.18	46.20	-11	3,455	-0.32%
2024/03/12	5.2	44.61	1	45.15	45.05	4.2	3,351	0.12%
2024/03/01	1	44.55	1	45.05	44.55	0	3,979	0.00%
2024/02/27	1	44.65	0	0.00	44.70	1	4,284	0.02%
2024/02/22	0	0.00	1	44.70	44.95	-1	4,516	-0.02%
2024/02/15	6	43.99	0	0.00	44.10	6	4,721	0.13%
2024/02/01	1	44.60	0	0.00	44.95	1	4,698	0.02%
2024/01/30	0.1	44.50	0	0.00	44.30	0.1	4,700	0.00%
2024/01/23	5	44.30	0	0.00	44.25	5	4,944	0.10%
2024/01/10	2	44.83	1	45.00	44.95	1	5,037	0.02%
2024/01/04	0	0.00	5	46.25	46.20	-5	4,962	-0.10%
2023/12/27	0	0.00	1	46.20	46.45	-1	5,039	-0.02%
2023/12/20	1	45.00	1.1	45.15	45.15	-0.1	4,895	0.00%
2023/12/19	1	45.40	0	0.00	45.40	1	4,875	0.02%
2023/12/18	1	45.25	0	0.00	45.80	1	4,905	0.02%
2023/12/15	0	0.00	2	45.80	45.55	-2	4,900	-0.04%
2023/12/14	0	0.00	1	46.25	46.25	-1	4,807	-0.02%
2023/12/07	0	0.00	1	46.10	45.70	-1	4,865	-0.02%
2023/12/01	0	0.00	2	45.85	46.00	-2	4,742	-0.04%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	0	0.00	1	45.90	45.30	-1	4,473	-0.02%
2023/11/28	1	45.45	0	0.00	45.45	1	4,347	0.02%
2023/11/27	0	0.00	6	46.63	45.75	-6	4,290	-0.14%
2023/11/22	0	0.00	1	46.00	45.70	-1	3,865	-0.03%
2023/11/21	0	0.00	5	45.90	46.30	-5	3,866	-0.13%
2023/11/20	0	0.00	7	45.82	45.95	-7	3,794	-0.18%
2023/11/17	0	0.00	4	45.75	45.80	-4	3,786	-0.11%
2023/11/15	0	0.00	1	45.00	45.05	-1	3,667	-0.03%
2023/11/13	0	0.00	1	44.75	44.80	-1	3,676	-0.03%
2023/11/08	0	0.00	3	44.90	44.85	-3	3,726	-0.08%
2023/11/03	0	0.00	6	44.42	44.60	-6	3,628	-0.17%
2023/11/02	0	0.00	1	43.85	44.00	-1	3,571	-0.03%
2023/10/31	1	42.90	0	0.00	42.90	1	3,496	0.03%
2023/10/27	0	0.00	1	43.75	43.95	-1	3,444	-0.03%
2023/10/11	0	0.00	5	43.76	44.35	-5	3,358	-0.15%
2023/10/06	0	0.00	1	43.00	43.40	-1	3,304	-0.03%
2023/09/28	0	0.00	5	43.20	43.25	-5	3,496	-0.14%
2023/09/25	1	42.80	0.3	43.05	42.95	0.7	3,537	0.02%
2023/09/21	0.1	42.65	0	0.00	42.65	0.1	3,592	0.00%
2023/09/20	0	0.00	3	43.45	43.55	-3	3,540	-0.08%
2023/09/14	0	0.00	1	43.50	43.70	-1	3,695	-0.03%
2023/09/06	0.2	42.51	0	0.00	42.20	0.2	3,886	0.00%
2023/09/05	0.2	42.91	0	0.00	42.70	0.2	3,837	0.00%
2023/09/04	3.3	42.86	0	0.00	43.00	3.3	3,832	0.08%
2023/09/01	0.2	42.95	0	0.00	43.30	0.2	3,882	0.00%
2023/08/31	0.3	42.62	0	0.00	42.60	0.3	3,892	0.01%
2023/08/30	3.2	42.72	0	0.00	42.80	3.2	3,829	0.08%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	5,038	0.00%
2023/08/23	0.2	42.20	0	0.00	42.10	0.2	5,143	0.00%
2023/08/22	1	42.25	0	0.00	42.20	1	5,221	0.02%
2023/08/18	2	42.50	0	0.00	42.50	2	5,340	0.04%
2023/08/17	3.2	41.97	0	0.00	42.00	3.2	5,352	0.06%
2023/08/15	2	43.10	0	0.00	42.95	2	5,328	0.04%
2023/08/09	0	0.00	2	44.20	44.20	-2	5,425	-0.04%
2023/08/02	2	43.88	0	0.00	43.85	2	5,465	0.04%
2023/07/27	0	0.00	6	44.40	44.50	-6	5,589	-0.11%
2023/07/24	5	43.62	0	0.00	43.50	5	5,727	0.09%
2023/07/20	2	44.20	0	0.00	44.40	2	5,713	0.04%
2023/07/19	2	44.53	0	0.00	44.30	2	5,683	0.04%
2023/07/17	0	0.00	0.1	44.70	44.70	-0.1	5,588	0.00%
2023/07/14	0	0.00	1.7	44.39	44.40	-1.7	5,600	-0.03%
2023/07/13	5	43.94	0	0.00	43.95	5	5,609	0.09%
2023/07/12	8	43.53	0	0.00	43.75	8	5,571	0.14%
2023/07/11	5	43.50	0	0.00	43.50	5	5,576	0.09%
2023/07/06	10.2	43.73	0	0.00	43.40	10.2	5,453	0.19%
2023/07/03	4	45.55	1	45.90	45.90	3	5,182	0.06%
2023/06/28	6	45.45	0	0.00	45.45	6	5,186	0.12%
2023/06/27	1	45.50	0	0.00	45.45	1	5,187	0.02%
2023/06/20	2	45.83	0	0.00	45.70	2	5,185	0.04%
2023/06/19	0	0.00	0.5	46.30	46.45	-0.5	5,079	-0.01%
2023/06/08	1	46.55	1	46.25	46.20	0	5,296	0.00%
2023/06/06	0	0.00	1	46.30	46.25	-1	5,337	-0.02%
2023/06/05	0	0.00	1	45.95	45.80	-1	5,346	-0.02%
2023/06/01	1.5	45.50	0	0.00	45.45	1.5	5,281	0.03%
2023/05/30	1	45.80	0	0.00	46.00	1	4,133	0.02%
2023/05/09	0	0.00	10	46.50	46.50	-10	3,644	-0.27%
2023/05/05	0	0.00	1	46.10	46.20	-1	3,617	-0.03%
2023/05/04	0	0.00	1	45.60	45.55	-1	3,600	-0.03%
2023/05/03	1	45.40	0	0.00	45.50	1	3,585	0.03%
2023/05/02	1	46.10	0	0.00	46.00	1	3,576	0.03%
2023/04/28	5	46.45	0	0.00	46.45	5	3,650	0.14%
2023/04/26	0	0.00	1	46.95	46.80	-1	3,651	-0.03%
2023/04/21	2	46.45	0	0.00	46.35	2	3,652	0.05%
2023/04/20	1	46.55	4	46.35	46.35	-3	3,662	-0.08%
2023/04/19	1	46.50	1	46.80	46.20	0	3,727	0.00%
2023/04/17	1	47.20	0	0.00	47.15	1	3,734	0.03%
2023/04/06	0	0.00	93	46.41	46.45	-93	3,885	-2.39%
2023/03/24	0	0.00	1	46.70	46.70	-1	4,362	-0.02%
2023/03/21	0	0.00	0.2	45.45	45.50	-0.2	4,374	-0.01%
2023/03/10	1	46.00	0	0.00	45.85	1	4,257	0.02%
2023/03/09	18	47.68	0	0.00	47.30	18	4,265	0.42%
2023/03/07	16	47.79	0	0.00	47.85	16	4,519	0.35%
2023/03/06	9	47.70	1	47.80	47.80	8	4,598	0.17%
2023/03/01	2	47.25	0	0.00	47.45	2	4,730	0.04%
2023/02/22	1	47.25	1	47.75	47.65	0	4,721	0.00%
2023/02/21	16	47.78	0	0.00	47.80	16	4,739	0.34%
2023/02/20	15	47.25	2	47.73	47.80	13	4,818	0.27%
2023/02/17	2	46.90	10	47.20	47.15	-8	4,885	-0.16%
2023/02/16	0	0.00	2	47.43	47.10	-2	4,995	-0.04%
2023/02/15	1	46.70	0	0.00	46.80	1	5,097	0.02%
2023/02/10	2	46.70	1	47.20	47.05	1	5,250	0.02%
2023/02/08	16	46.92	0	0.00	46.85	16	5,363	0.30%
2023/02/02	5	46.75	0	0.00	46.75	5	5,620	0.09%
2023/01/30	10	47.80	1	47.60	47.95	9	5,602	0.16%
2023/01/17	0	0.00	2	47.10	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	1	46.80	46.80	-1	5,560	-0.02%
2023/01/13	0	0.00	1	46.40	46.35	-1	5,631	-0.02%
2023/01/10	0	0.00	2	46.00	46.15	-2	5,860	-0.03%
2023/01/09	2	45.95	2	45.93	46.25	0	5,910	0.00%
2023/01/06	0	0.00	1	45.30	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	2	45.48	45.50	-2	6,021	-0.03%
2023/01/03	0	0.00	1	43.90	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.20	44.05	-1	6,024	-0.02%
2022/12/26	4	44.15	0	0.00	44.05	4	6,042	0.07%
2022/12/23	0	0.00	1	44.10	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	2	44.15	44.45	-2	6,119	-0.03%
2022/12/21	1.1	43.51	5	44.10	43.75	-3.9	6,124	-0.06%
2022/12/20	7.3	44.72	19	44.77	44.50	-11.7	6,004	-0.20%
2022/12/19	5	46.95	2	46.85	47.00	3	5,745	0.05%
2022/12/16	5	47.35	0	0.00	47.40	5	5,811	0.09%
2022/12/07	0	0.00	5	48.15	47.90	-5	5,824	-0.09%
2022/12/02	1	48.10	0	0.00	48.20	1	5,675	0.02%
2022/12/01	6	49.32	3	48.90	48.95	3	5,692	0.05%
2022/11/30	2	49.40	0	0.00	50.80	2	5,631	0.04%
2022/11/29	0	0.00	15	47.57	47.80	-15	5,482	-0.27%
2022/11/18	1	44.90	0	0.00	44.85	1	5,443	0.02%
2022/11/14	1	46.05	1	46.30	46.00	0	5,269	0.00%
2022/10/31	10	46.40	0	0.00	46.40	10	4,854	0.21%
2022/09/28	0	0.00	8	48.78	48.70	-8	4,233	-0.19%
2022/09/27	8	49.29	0	0.00	49.25	8	4,251	0.19%
2022/09/23	545	49.71	0	0.00	49.70	545	4,288	12.71%	大買/鉅額交易
2022/09/22	175	48.63	0	0.00	48.60	175	4,298	4.07%	大買/鉅額交易
2022/09/07	2	48.80	0	0.00	48.55	2	4,555	0.04%
2022/09/02	0	0.00	1	48.60	48.65	-1	4,689	-0.02%
2022/09/01	1.1	48.53	0	0.00	48.65	1.1	4,709	0.02%
2022/08/29	1.1	49.55	0	0.00	49.60	1.1	4,565	0.02%
2022/08/19	0	0.00	80	50.09	51.00	-80	5,456	-1.47%
2022/08/12	0	0.00	10.5	52.11	52.70	-10.5	5,799	-0.18%
2022/08/05	10	51.00	0	0.00	51.10	10	5,863	0.17%
2022/07/27	20	49.90	196	49.35	49.90	-176	5,873	-3.00%	大賣/鉅額交易
2022/07/25	20	49.25	0	0.00	49.30	20	5,842	0.34%
2022/07/22	40	48.95	0	0.00	48.90	40	5,900	0.68%
2022/07/15	1	47.40	0	0.00	47.45	1	5,905	0.02%
2022/07/13	0	48.50	0	0.00	48.85	0	5,886	0.00%
2022/07/04	0	0.00	8	52.40	52.40	-8	5,690	-0.14%
2022/07/01	0	0.00	1	51.80	52.00	-1	5,695	-0.02%
2022/06/30	0	0.00	4	53.23	53.10	-4	5,711	-0.07%
2022/06/29	0	0.00	11	54.50	54.50	-11	5,651	-0.19%
2022/06/28	0	0.00	20	54.40	54.40	-20	5,611	-0.36%
2022/06/27	1	54.70	31	54.59	54.30	-30	5,655	-0.53%
2022/06/24	1	54.30	0	0.00	53.90	1	5,613	0.02%
2022/06/23	500	53.84	10	54.10	54.00	490	5,552	8.82%	大買/鉅額交易
2022/06/22	1	52.70	0	0.00	52.90	1	5,471	0.02%
2022/06/20	153	52.67	0	0.00	51.80	153	5,533	2.77%	大買/鉅額交易
2022/06/14	0	0.00	1	51.60	51.40	-1	5,455	-0.02%
2022/06/13	1	50.90	0	0.00	50.70	1	5,434	0.02%
2022/05/30	2	51.60	2	50.70	50.70	0	4,642	0.00%
2022/05/27	0	0.00	2	50.80	50.90	-2	4,473	-0.04%
2022/05/18	0	0.00	3	46.75	47.30	-3	3,844	-0.08%
2022/05/11	0	0.00	1	46.45	46.85	-1	3,821	-0.03%
2022/05/10	1	47.30	0	0.00	47.30	1	3,818	0.03%
2022/04/28	0	0.00	1	48.75	48.75	-1	4,160	-0.02%
2022/04/14	0	0.00	18	49.98	49.75	-18	4,786	-0.38%
2022/04/13	0	0.00	2.1	50.89	51.00	-2.1	4,790	-0.04%
2022/04/12	0	0.00	1	50.30	50.30	-1	4,761	-0.02%
2022/04/06	0	0.00	1	50.80	51.00	-1	4,643	-0.02%
2022/03/30	0	0.00	1	50.10	50.30	-1	4,454	-0.02%
2022/03/14	0.1	46.05	0	0.00	46.25	0.1	4,039	0.00%
2022/03/09	0.1	45.30	3	45.40	45.20	-2.9	4,022	-0.07%
2022/03/08	1	45.00	1	44.80	44.80	0	4,030	0.00%
2022/03/04	0.1	47.05	0	0.00	46.90	0.1	4,060	0.00%
2022/03/03	0	0.00	3	47.10	47.50	-3	4,085	-0.07%
2022/02/15	0.1	48.60	0	0.00	48.30	0.1	4,022	0.00%
2022/02/11	0	0.00	2	48.95	49.30	-2	3,981	-0.05%
2022/02/10	2	48.40	0	0.00	48.95	2	3,969	0.05%
2022/01/17	0	0.00	0.1	48.50	48.45	-0.1	3,378	0.00%
2022/01/11	6	48.38	0	0.00	48.70	6	2,791	0.21%
2022/01/07	5	48.10	0	0.00	48.20	5	2,692	0.19%
2022/01/06	0	0.00	0.3	47.50	47.85	-0.3	2,628	-0.01%
2022/01/04	11	47.39	0	0.00	47.50	11	2,641	0.42%
2021/12/20	0.1	46.45	0	0.00	46.80	0.1	2,825	0.00%
2021/12/16	0.1	46.80	0	0.00	47.00	0.1	2,800	0.00%
2021/12/10	0.1	47.40	0	0.00	47.05	0.1	3,000	0.00%
2021/11/17	2	45.50	0	0.00	45.60	2	3,278	0.06%
2021/11/16	0	0.00	1	45.65	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	2	45.58	45.60	-2	3,310	-0.06%
2021/10/18	0	0.00	1	44.45	44.45	-1	3,694	-0.03%
2021/09/29	0	0.00	0.1	44.95	44.05	-0.1	3,719	0.00%
2021/09/27	1	44.45	0	0.00	44.80	1	3,675	0.03%
2021/09/17	0	0.00	3	46.00	45.35	-3	3,597	-0.08%
2021/09/07	0	0.00	1.1	45.14	45.20	-1.1	3,569	-0.03%
2021/09/06	0	0.00	3	44.95	45.05	-3	3,537	-0.08%
2021/08/31	0	0.00	1	44.10	45.00	-1	3,425	-0.03%
2021/08/27	0	0.00	6	42.75	43.90	-6	3,196	-0.19%
2021/08/25	1	40.80	0	0.00	41.25	1	2,934	0.03%
2021/08/17	1	41.75	0	0.00	41.55	1	3,720	0.03%
2021/08/16	0	0.00	2	41.40	41.15	-2	3,708	-0.05%
2021/08/13	0	0.00	1	41.05	41.40	-1	3,792	-0.03%
2021/08/12	0	0.00	2	41.55	41.60	-2	3,840	-0.05%
2021/08/06	7	41.66	3	42.00	41.85	4	4,121	0.10%
2021/08/04	0	0.00	1	42.15	42.05	-1	4,410	-0.02%
2021/08/03	2	41.83	0	0.00	42.00	2	4,464	0.04%
2021/08/02	5	42.00	0	0.00	42.50	5	4,517	0.11%
2021/07/30	0	0.00	1	41.65	41.75	-1	4,537	-0.02%
2021/07/28	4	41.24	0	0.00	41.30	4	4,553	0.09%
2021/07/27	0	0.00	0.2	44.80	44.80	-0.2	4,514	0.00%
2021/07/26	1	44.85	6	44.92	45.00	-5	4,526	-0.11%
2021/07/22	0	0.00	10	45.30	45.35	-10	4,613	-0.22%
2021/07/15	0	0.00	2	45.30	45.45	-2	4,750	-0.04%
2021/07/09	0	0.00	1	44.80	44.95	-1	4,863	-0.02%
2021/07/07	0	0.00	15	45.01	45.10	-15	4,942	-0.30%
2021/07/05	0	0.00	1	45.15	45.25	-1	5,043	-0.02%
2021/06/23	0	0.00	1	45.20	45.25	-1	5,318	-0.02%
2021/06/22	3	44.30	1	44.10	44.30	2	5,296	0.04%
2021/06/21	0	0.00	8	43.47	43.50	-8	5,292	-0.15%
2021/06/18	0	0.00	1	44.35	44.25	-1	5,313	-0.02%
2021/06/16	0	0.00	2	45.00	44.85	-2	5,378	-0.04%
2021/06/11	0	0.00	0.5	45.00	45.05	-0.5	5,464	-0.01%
2021/06/02	0	0.00	9	45.40	45.50	-9	5,888	-0.15%
2021/06/01	0	0.00	2	45.30	45.35	-2	5,934	-0.03%
2021/05/31	0	0.00	9	45.32	45.40	-9	6,012	-0.15%
2021/05/28	8	45.20	0	0.00	45.25	8	6,048	0.13%
2021/05/27	0	0.00	4	44.00	45.60	-4	6,010	-0.07%
2021/05/21	0	0.00	3	44.25	44.35	-3	5,571	-0.05%
2021/05/20	0	0.00	2	42.85	43.35	-2	5,513	-0.04%
2021/05/18	1	43.70	10	43.50	43.60	-9	5,446	-0.17%
2021/05/17	14	41.83	0	0.00	41.30	14	5,458	0.26%
2021/05/14	6	42.30	15	42.80	42.65	-9	5,399	-0.17%
2021/05/13	9	41.20	1	41.30	41.20	8	5,342	0.15%
2021/05/11	0	0.00	11	43.50	43.40	-11	5,080	-0.22%
2021/05/10	9	44.80	0	0.00	44.50	9	5,059	0.18%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/05	0	0.00	1	42.55	42.45	-1	5,123	-0.02%
2021/05/04	4	42.45	0	0.00	42.45	4	5,168	0.08%
2021/05/03	0	0.00	0.6	43.22	42.80	-0.6	5,148	-0.01%
2021/04/29	0	0.00	1	43.80	43.45	-1	5,159	-0.02%
2021/04/28	2	43.90	0	0.00	43.95	2	5,160	0.04%
2021/04/23	2	42.90	0	0.00	43.00	2	5,228	0.04%
2021/04/22	0	0.00	3	42.48	42.60	-3	5,200	-0.06%
2021/04/21	1	42.30	0	0.00	42.45	1	5,186	0.02%
2021/04/19	5	42.95	2	42.80	43.00	3	5,194	0.06%
2021/04/16	0	0.00	16	42.26	42.45	-16	5,165	-0.31%
2021/04/14	5	42.40	0	0.00	42.40	5	5,288	0.09%
2021/04/13	0	0.00	4	42.20	42.10	-4	5,275	-0.08%
2021/04/12	0	0.00	34	41.88	41.90	-34	5,238	-0.65%
2021/04/07	0	0.00	3	41.40	41.60	-3	5,366	-0.06%
2021/04/06	0	0.00	10	41.40	41.20	-10	5,352	-0.19%
2021/03/30	0	0.00	5	41.67	41.80	-5	5,197	-0.10%
2021/03/29	3	41.05	0	0.00	41.40	3	5,142	0.06%
2021/03/26	0	0.00	2	41.50	41.40	-2	5,104	-0.04%
2021/03/25	0	0.00	2	41.10	41.15	-2	5,066	-0.04%
2021/03/22	0	0.00	1	40.15	40.50	-1	5,113	-0.02%
2021/03/19	9	40.27	0	0.00	40.40	9	5,137	0.18%
2021/03/18	1	40.85	1	41.50	40.80	0	5,025	0.00%
2021/03/17	0	0.00	1	41.35	41.05	-1	5,060	-0.02%
2021/03/16	0	0.00	1	41.60	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	1	41.45	41.25	-1	5,112	-0.02%
2021/03/11	1	41.25	3	41.03	40.65	-2	5,153	-0.04%
2021/03/10	1	40.45	0	0.00	40.70	1	5,100	0.02%
2021/03/09	11	40.40	0	0.00	40.45	11	5,044	0.22%
2021/03/08	1	39.70	0	0.00	39.60	1	4,938	0.02%
2021/03/05	1	39.20	0	0.00	39.40	1	4,910	0.02%
2021/03/04	2	39.50	1	39.55	39.65	1	5,061	0.02%
2021/03/03	0	0.00	1	39.80	40.05	-1	5,026	-0.02%
2021/03/02	1	39.50	0	0.00	39.35	1	4,947	0.02%
2021/02/26	3	39.55	0	0.00	39.90	3	4,912	0.06%
2021/02/23	0	0.00	1	39.95	39.85	-1	4,696	-0.02%
2021/02/22	15	39.40	0	0.00	39.25	15	4,691	0.32%
2021/02/19	6	39.13	1	39.15	39.20	5	4,714	0.11%
2021/02/18	1	39.80	0	0.00	39.65	1	4,731	0.02%
2021/02/17	10	39.14	10	39.08	39.70	0	4,769	0.00%
2021/02/05	0	0.00	5	38.76	38.75	-5	4,674	-0.11%
2021/02/04	0	0.00	1	38.75	38.70	-1	4,665	-0.02%
2021/02/02	1	38.50	0	0.00	38.55	1	4,790	0.02%
2021/02/01	0.1	38.75	1	38.15	38.20	-0.9	4,825	-0.02%
2021/01/29	2	37.95	0	0.00	37.40	2	4,785	0.04%
2021/01/28	3	38.30	0	0.00	38.25	3	4,680	0.06%
2021/01/27	1	38.60	0	0.00	38.60	1	4,609	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/21	0	0.00	1	39.40	39.10	-1	4,588	-0.02%
2021/01/20	2	40.10	0	0.00	39.00	2	4,531	0.04%
2021/01/19	1	41.05	0	0.00	41.10	1	4,362	0.02%
2021/01/18	0	0.00	11	41.40	41.20	-11	4,329	-0.25%
2021/01/15	0	0.00	1	42.00	41.75	-1	4,295	-0.02%
2021/01/14	0	0.00	6	42.20	42.20	-6	4,380	-0.14%
2021/01/13	2	42.20	1	42.15	42.20	1	4,386	0.02%
2021/01/11	1.1	42.22	8	42.16	42.45	-6.9	4,384	-0.16%
2021/01/08	1	42.50	3	42.05	42.50	-2	4,359	-0.05%
2021/01/04	0	0.00	7	40.84	41.35	-7	4,215	-0.17%
2020/12/31	4	41.05	0	0.00	41.10	4	4,149	0.10%
2020/12/30	1	40.05	0	0.00	41.05	1	4,085	0.02%
2020/12/24	1	39.50	0	0.00	39.55	1	4,090	0.02%
2020/12/21	1	39.80	0	0.00	40.15	1	4,328	0.02%
2020/12/18	2	39.75	1	39.90	40.20	1	4,376	0.02%
2020/12/17	0	0.00	10	40.25	40.25	-10	4,375	-0.23%
2020/12/14	10	39.95	0	0.00	39.95	10	4,362	0.23%
2020/12/08	0	0.00	5	39.10	38.95	-5	4,158	-0.12%
2020/12/07	1	39.65	0	0.00	39.80	1	4,116	0.02%
2020/11/30	3	39.00	2	39.63	39.00	1	4,131	0.02%
2020/11/26	3	40.20	0	0.00	40.20	3	3,937	0.08%
2020/11/17	0	0.00	3	40.53	40.60	-3	4,144	-0.07%
2020/11/16	0	0.00	0.1	40.20	40.50	-0.1	4,208	0.00%
2020/11/12	0	0.00	1	39.70	39.80	-1	4,197	-0.02%
2020/11/06	0	0.00	2	38.50	38.60	-2	3,958	-0.05%
2020/11/03	0	0.00	2	38.10	38.35	-2	4,027	-0.05%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/28	0	0.00	2	38.00	38.10	-2	3,951	-0.05%
2020/10/27	0	0.00	1	38.15	38.05	-1	3,992	-0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	2	38.60	38.50	-2	4,100	-0.05%
2020/10/16	5	38.35	0	0.00	38.00	5	4,012	0.12%
2020/10/14	1	38.35	0	0.00	38.55	1	3,997	0.03%
2020/10/12	1	38.55	0	0.00	38.95	1	4,027	0.02%
2020/10/05	0	0.00	1	39.40	38.85	-1	4,239	-0.02%
2020/09/28	1	39.35	0	0.00	39.40	1	4,249	0.02%
2020/09/25	0	0.00	12	38.24	38.40	-12	4,276	-0.28%
2020/09/24	12	38.00	3	37.85	37.35	9	4,235	0.21%
2020/09/23	1	39.00	0	0.00	38.90	1	4,120	0.02%
2020/09/22	2	39.78	0	0.00	39.50	2	4,105	0.05%
2020/09/21	3	40.30	0	0.00	40.20	3	4,069	0.07%
2020/09/17	3	40.47	0	0.00	40.30	3	4,079	0.07%
2020/09/15	3	40.58	0	0.00	40.80	3	4,079	0.07%
2020/09/10	2	40.20	0	0.00	40.35	2	4,270	0.05%
2020/09/09	3	40.48	0	0.00	40.55	3	4,314	0.07%
2020/09/08	2	40.90	0	0.00	40.80	2	4,341	0.05%
2020/09/07	6	40.95	0	0.00	40.90	6	4,374	0.14%
2020/09/04	1	41.25	0	0.00	41.50	1	4,374	0.02%
2020/09/02	1	41.35	0	0.00	41.50	1	4,416	0.02%
2020/09/01	0	0.00	12	41.67	41.75	-12	4,454	-0.27%
2020/08/31	0	0.00	19	42.23	41.80	-19	4,454	-0.43%
2020/08/21	10	42.07	0	0.00	41.80	10	4,710	0.21%
2020/08/19	3	43.27	7	43.30	43.00	-4	4,719	-0.08%
2020/08/12	1	43.20	0	0.00	43.40	1	4,815	0.02%
2020/08/11	1	43.45	0	0.00	43.40	1	4,824	0.02%
2020/08/10	9	43.59	3	43.32	43.70	6	4,804	0.12%
2020/08/07	0	0.00	1	42.80	42.90	-1	4,813	-0.02%
2020/08/06	3	42.88	7	42.86	43.00	-4	4,802	-0.08%
2020/08/04	6	42.00	0	0.00	41.65	6	4,852	0.12%
2020/08/03	1	41.80	0	0.00	41.45	1	4,872	0.02%
2020/07/31	3	42.65	0	0.00	42.35	3	4,847	0.06%
2020/07/30	2	42.35	0	0.00	42.85	2	4,830	0.04%
2020/07/27	6	42.93	15	43.02	42.50	-9	4,935	-0.18%
2020/07/24	4	43.94	12	43.92	43.55	-8	4,958	-0.16%
2020/07/23	1	44.80	0	0.00	44.60	1	4,972	0.02%
2020/07/22	0	0.00	1	45.10	45.00	-1	5,046	-0.02%
2020/07/21	7	44.99	7	45.41	45.50	0	5,053	0.00%
2020/07/20	0	0.00	2	44.35	44.55	-2	5,053	-0.04%
2020/07/17	1	44.75	0	0.00	44.75	1	5,087	0.02%
2020/07/16	3	45.23	0	0.00	44.80	3	5,154	0.06%
2020/07/15	1	47.65	0	0.00	47.75	1	5,083	0.02%
2020/07/13	2	47.25	4	47.38	47.00	-2	5,064	-0.04%
2020/07/08	0	0.00	2	47.75	48.00	-2	5,105	-0.04%
2020/07/07	1	47.30	0	0.00	47.50	1	5,139	0.02%
2020/07/06	0	0.00	1	47.55	47.45	-1	5,132	-0.02%
2020/07/02	2	46.78	0	0.00	46.80	2	5,184	0.04%
2020/07/01	0	0.00	3	45.80	46.20	-3	5,234	-0.06%
2020/06/24	0	0.00	7	45.50	45.10	-7	5,375	-0.13%
2020/06/18	4	44.93	0	0.00	45.10	4	5,688	0.07%
2020/06/12	1	44.50	0	0.00	44.50	1	6,159	0.02%
2020/06/11	1	45.45	15	45.60	45.40	-14	6,330	-0.22%
2020/06/10	1	46.55	0	0.00	46.75	1	6,467	0.02%
2020/06/09	10	46.00	0	0.00	46.10	10	6,656	0.15%
2020/06/08	0	0.00	3	45.65	46.00	-3	6,759	-0.04%
2020/06/05	0	0.00	6	45.16	45.20	-6	6,826	-0.09%
2020/06/02	0	0.00	1	43.65	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	2	43.28	43.50	-2	7,206	-0.03%
2020/05/28	1	42.20	0	0.00	42.20	1	7,047	0.01%
2020/05/27	2	42.45	0	0.00	42.50	2	7,052	0.03%
2020/05/25	3	41.73	0	0.00	41.75	3	7,038	0.04%
2020/05/21	1	43.45	0	0.00	43.40	1	6,988	0.01%
2020/05/20	4	43.41	1	43.60	43.40	3	7,017	0.04%
2020/05/18	1	42.20	0	0.00	42.25	1	7,034	0.01%
2020/05/15	1	42.15	0	0.00	42.25	1	7,038	0.01%
2020/05/14	1	42.65	0	0.00	42.55	1	7,001	0.01%
2020/05/13	0	0.00	1	43.05	43.10	-1	6,953	-0.01%
2020/05/12	2	43.33	4	43.20	43.45	-2	6,996	-0.03%
2020/05/07	5	43.33	0	0.00	43.10	5	6,909	0.07%
2020/05/04	4	42.24	0	0.00	42.40	4	6,921	0.06%
2020/04/30	2	44.10	2	44.05	44.15	0	6,891	0.00%
2020/04/29	2	43.18	1	43.75	43.70	1	6,907	0.01%
2020/04/28	1	42.05	2	42.15	42.80	-1	6,981	-0.01%
2020/04/27	6	42.00	14	42.13	42.10	-8	7,119	-0.11%
2020/04/22	3	40.83	1	40.50	40.75	2	7,152	0.03%
2020/04/21	4	41.58	1	40.80	40.95	3	7,139	0.04%
2020/04/20	2	42.53	0.1	42.65	42.50	1.9	7,137	0.03%
2020/04/17	2	43.53	1	44.00	42.70	1	7,175	0.01%
2020/04/16	2	42.53	0	0.00	42.35	2	7,079	0.03%
2020/04/15	10	43.15	0	0.00	43.20	10	7,024	0.14%
2020/04/14	10	42.00	11	41.43	41.95	-1	6,942	-0.01%
2020/04/13	6	40.93	1	40.80	40.70	5	6,880	0.07%
2020/04/10	10	40.95	0	0.00	41.10	10	6,883	0.15%
2020/04/09	0	0.00	1	40.65	40.35	-1	6,840	-0.01%
2020/04/08	5	40.45	10	40.20	40.40	-5	6,811	-0.07%
2020/04/07	5	39.15	2	39.58	39.90	3	6,741	0.04%
2020/04/06	1	38.45	0	0.00	38.65	1	6,706	0.01%
2020/04/01	7	38.74	1	38.70	38.50	6	6,628	0.09%
2020/03/31	3	39.70	1	40.00	39.35	2	6,542	0.03%
2020/03/30	6	38.77	1	39.80	39.55	5	6,435	0.08%
2020/03/27	6	40.17	1	40.85	40.00	5	6,355	0.08%
2020/03/26	6	40.36	0	0.00	40.10	6	6,246	0.10%
2020/03/25	3	40.30	2	40.43	40.60	1	6,339	0.02%
2020/03/24	159	36.28	160	36.94	38.70	-1	6,220	-0.02%	大買/大賣/
2020/03/20	3	36.00	0	0.00	37.45	3	6,058	0.05%
2020/03/19	2	35.13	0	0.00	35.00	2	5,875	0.03%
2020/03/17	1	37.10	3	38.30	38.25	-2	5,582	-0.04%
2020/03/16	1	39.60	1	40.20	39.60	0	5,376	0.00%
2020/03/13	4	40.60	1	40.15	42.20	3	5,213	0.06%
2020/03/12	0	0.00	20	45.66	44.30	-20	4,979	-0.40%
2020/03/11	2	47.03	2	47.25	47.00	0	4,818	0.00%
2020/03/10	21	46.41	124	46.84	47.40	-103	4,691	-2.20%	大賣/鉅額交易
2020/03/09	124	46.36	10	46.25	46.10	114	4,548	2.51%	大買/鉅額交易
2020/03/06	11	49.49	13	49.53	49.60	-2	4,262	-0.05%
2020/03/05	1	50.90	0	0.00	51.00	1	4,155	0.02%
2020/03/03	7	49.70	0	0.00	50.00	7	4,275	0.16%
2020/03/02	1	49.65	0	0.00	49.40	1	4,249	0.02%
2020/02/26	0	0.00	1	50.40	50.70	-1	4,339	-0.02%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/18	0	0.00	1	51.60	51.70	-1	4,199	-0.02%
2020/02/17	0	0.00	4	51.25	51.40	-4	4,238	-0.09%
2020/02/14	0	0.00	2	51.60	51.70	-2	4,303	-0.05%
2020/02/13	6	51.62	0	0.00	51.60	6	4,320	0.14%
2020/02/07	2	51.05	7	50.89	50.80	-5	4,449	-0.11%
2020/02/06	1	50.70	0	0.00	50.60	1	4,507	0.02%
2020/02/05	1	50.20	0	0.00	50.10	1	4,500	0.02%
2020/02/03	0	0.00	1	49.70	49.60	-1	4,482	-0.02%
2020/01/31	4	50.28	1	50.30	50.00	3	4,445	0.07%
2020/01/30	2	50.10	2	51.15	50.10	0	4,312	0.00%
2020/01/20	1	53.10	1	53.10	53.10	0	4,140	0.00%
2020/01/15	1	52.80	1	52.40	52.50	0	4,188	0.00%
2020/01/14	1	52.00	0	0.00	52.70	1	4,215	0.02%
2020/01/09	10	50.90	1	51.00	51.10	9	4,474	0.20%
2020/01/08	1	50.40	0	0.00	50.60	1	4,509	0.02%
2020/01/03	0	0.00	2	52.10	52.30	-2	4,623	-0.04%
2019/12/26	0	0.00	3	51.97	52.40	-3	4,776	-0.06%
2019/12/20	3	52.50	3	52.50	52.50	0	5,206	0.00%
2019/12/19	0	0.00	1	51.40	51.60	-1	5,107	-0.02%
2019/12/18	0	0.00	5	51.20	51.40	-5	5,163	-0.10%
2019/12/17	0	0.00	2	51.50	51.60	-2	6,967	-0.03%
2019/12/12	2.9	50.46	0	0.00	50.60	2.9	7,321	0.04%
2019/12/09	0	0.00	3	50.17	50.30	-3	7,917	-0.04%
2019/12/05	6	50.33	2	50.30	50.30	4	8,419	0.05%
2019/11/29	3	50.17	1	50.40	49.90	2	8,988	0.02%
2019/11/28	0	0.00	2	51.70	51.60	-2	8,863	-0.02%
2019/11/27	0	0.00	7	51.90	51.80	-7	9,041	-0.08%
2019/11/20	2	51.65	0	0.00	52.10	2	9,471	0.02%
2019/11/19	0	0.00	1	51.60	52.10	-1	9,605	-0.01%
2019/11/13	0	0.00	5	52.20	51.60	-5	10,077	-0.05%
2019/11/11	0	0.00	13	52.59	52.50	-13	10,108	-0.13%
2019/11/08	0	0.00	1	53.10	53.00	-1	10,224	-0.01%
2019/11/07	5	53.68	0	0.00	53.40	5	10,253	0.05%
2019/11/06	1	53.50	1	54.00	53.90	0	10,213	0.00%
2019/11/05	1	53.20	10	53.24	53.50	-9	10,193	-0.09%
2019/11/01	1	52.20	1	52.20	52.10	0	10,285	0.00%
2019/10/30	0	0.00	21	52.10	52.50	-21	10,440	-0.20%
2019/10/29	0	0.00	5.4	51.98	51.80	-5.4	10,581	-0.05%
2019/10/28	0	0.00	2.4	52.00	51.90	-2.4	10,597	-0.02%
2019/10/25	0	0.00	2	52.25	52.10	-2	10,630	-0.02%
2019/10/24	2	52.00	2	51.85	52.20	0	10,693	0.00%
2019/10/23	0	0.00	1	51.20	51.20	-1	10,763	-0.01%
2019/10/22	1	51.40	3	51.37	51.50	-2	10,847	-0.02%
2019/10/21	21	51.10	13	51.12	51.20	8	10,832	0.07%
2019/10/18	5.7	50.95	19.3	51.04	51.00	-13.6	10,784	-0.13%
2019/10/17	1	51.90	1	52.00	51.80	0	10,492	0.00%
2019/10/16	2	51.85	1	52.30	52.10	1	10,450	0.01%
2019/10/14	6	51.90	1	51.70	51.90	5	10,441	0.05%
2019/10/08	5	51.50	0	0.00	50.80	5	10,333	0.05%
2019/10/04	1	51.40	1	51.40	51.60	0	10,342	0.00%
2019/10/03	0	0.00	2	51.20	51.30	-2	10,339	-0.02%
2019/10/02	8	51.45	0	0.00	51.10	8	10,375	0.08%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	11	52.50	6	52.28	52.10	5	10,367	0.05%
2019/09/26	3	52.17	0	0.00	52.10	3	10,338	0.03%
2019/09/25	1	52.30	13	53.27	52.70	-12	10,214	-0.12%
2019/09/24	1	54.10	0	0.00	54.00	1	10,140	0.01%
2019/09/23	0	0.00	10	55.25	54.80	-10	10,153	-0.10%
2019/09/20	8	54.65	6	55.70	55.70	2	10,165	0.02%
2019/09/19	1	55.10	4	54.78	55.10	-3	8,339	-0.04%
2019/09/18	0	0.00	5	54.96	54.90	-5	8,170	-0.06%
2019/09/16	2	55.35	23	55.79	56.00	-21	7,890	-0.27%
2019/09/12	0	0.00	1	54.70	54.60	-1	7,586	-0.01%
2019/09/10	2	54.00	1	53.70	54.00	1	7,398	0.01%
2019/09/09	9	53.96	4	54.15	54.90	5	7,321	0.07%
2019/09/06	1	52.90	15	52.57	53.30	-14	7,064	-0.20%
2019/09/03	3	50.57	0	0.00	50.40	3	6,601	0.05%
2019/09/02	1	51.40	0	0.00	50.70	1	6,610	0.02%
2019/08/30	7	50.00	1	50.00	50.80	6	6,596	0.09%
2019/08/28	1	49.15	5	49.17	49.40	-4	6,424	-0.06%
2019/08/27	0	0.00	3	49.40	49.65	-3	6,398	-0.05%
2019/08/26	1	49.95	0	0.00	50.00	1	6,280	0.02%
2019/08/23	12	49.55	4	49.80	49.75	8	6,204	0.13%
2019/08/22	10	48.55	2	48.48	48.70	8	6,189	0.13%
2019/08/21	16	47.43	2	47.10	47.65	14	6,519	0.21%
2019/08/20	0	0.00	1	48.20	48.30	-1	6,389	-0.02%
2019/08/16	2	48.00	3	46.50	48.00	-1	6,638	-0.02%
2019/08/14	4	47.41	0	0.00	47.10	4	6,618	0.06%
2019/08/12	2	48.23	0	0.00	48.05	2	6,673	0.03%
2019/08/07	1.5	48.81	0	0.00	48.30	1.5	6,700	0.02%
2019/08/06	1	48.95	2	48.95	49.05	-1	6,675	-0.01%
2019/08/05	3	49.45	0	0.00	50.00	3	6,615	0.05%
2019/08/02	2	49.00	2	49.05	48.85	0	6,542	0.00%
2019/08/01	2	50.05	0	0.00	50.20	2	6,471	0.03%
2019/07/31	3	51.10	1	51.00	51.40	2	6,402	0.03%
2019/07/30	2	52.00	0	0.00	51.40	2	6,237	0.03%
2019/07/29	1	52.00	0	0.00	52.10	1	6,237	0.02%
2019/07/25	1	52.60	8	53.30	51.70	-7	6,292	-0.11%
2019/07/24	2	53.95	20	55.10	53.50	-18	6,174	-0.29%
2019/07/11	0	0.00	5	57.40	57.50	-5	6,120	-0.08%
2019/07/10	0	0.00	10	56.85	57.20	-10	6,112	-0.16%
2019/07/09	0	0.00	10	56.35	56.20	-10	6,083	-0.16%
2019/07/08	1	56.30	9	56.26	56.30	-8	6,077	-0.13%
2019/07/04	0	0.00	2	56.70	56.60	-2	6,000	-0.03%
2019/07/01	0	0.00	2	55.40	55.30	-2	6,028	-0.03%
2019/06/28	5	56.70	5	56.50	56.20	0	6,002	0.00%
2019/06/27	0	0.00	5	57.50	57.70	-5	5,974	-0.08%
2019/06/24	0	0.00	11	57.45	57.50	-11	6,163	-0.18%
2019/06/21	2	56.70	0	0.00	57.40	2	6,265	0.03%
2019/06/20	0	0.00	2	57.50	56.80	-2	6,275	-0.03%
2019/06/19	0	0.00	5	57.00	57.40	-5	6,257	-0.08%
2019/06/17	5	54.70	5.5	54.70	54.50	-0.5	6,235	-0.01%
2019/06/14	0	0.00	4	55.80	56.20	-4	6,151	-0.07%
2019/06/13	0	0.00	12	56.23	56.50	-12	6,148	-0.20%
2019/06/12	16	56.10	26	56.79	56.10	-10	6,180	-0.16%
2019/06/10	0	0.00	6	57.98	58.20	-6	6,415	-0.09%
2019/06/04	0	0.00	5	58.00	58.00	-5	6,549	-0.08%
2019/06/03	0	0.00	1	57.30	57.70	-1	6,571	-0.02%
2019/05/31	1	57.80	0	0.00	58.10	1	6,590	0.02%
2019/05/30	0	0.00	1	56.90	57.50	-1	6,664	-0.02%
2019/05/29	1	55.90	0	0.00	56.20	1	7,396	0.01%
2019/05/28	10	55.30	31.3	56.85	57.40	-21.3	10,894	-0.20%
2019/05/27	30	56.57	12	56.26	56.80	18	10,729	0.17%
2019/05/24	210	55.99	6	56.42	57.80	204	10,925	1.87%	大買/鉅額交易
2019/05/23	0	0.00	1	54.10	54.90	-1	10,937	-0.01%
2019/05/22	30	53.23	30	52.70	53.90	0	11,227	0.00%
2019/05/20	4	52.95	6.5	53.04	52.60	-2.5	11,663	-0.02%
2019/05/15	0	0.00	8	50.90	50.90	-8	12,120	-0.07%
2019/05/14	0	0.00	2	50.80	50.90	-2	12,395	-0.02%
2019/05/13	0	0.00	5	50.40	50.50	-5	13,097	-0.04%
2019/05/10	3	50.50	2	50.50	50.70	1	13,197	0.01%
2019/05/08	1	49.70	5	49.95	50.30	-4	13,174	-0.03%
2019/05/06	6	50.10	0	0.00	50.00	6	13,337	0.04%
2019/05/02	0	0.00	1	50.40	50.40	-1	13,322	-0.01%
2019/04/30	0	0.00	20	49.80	49.80	-20	13,245	-0.15%
2019/04/23	1	48.10	0	0.00	47.95	1	13,569	0.01%
2019/04/18	0	0.00	10	48.30	48.55	-10	14,028	-0.07%
2019/04/17	10	48.45	0	0.00	48.60	10	14,152	0.07%
2019/04/16	0	0.00	1	48.80	48.85	-1	14,155	-0.01%
2019/04/15	0	0.00	1	48.80	48.90	-1	14,187	-0.01%
2019/04/12	13.5	48.22	0	0.00	48.70	13.5	14,208	0.10%
2019/04/11	2	48.40	0	0.00	48.70	2	14,274	0.01%
2019/04/08	2	48.45	0	0.00	48.10	2	14,264	0.01%
2019/04/01	1	48.50	0	0.00	48.50	1	14,244	0.01%
2019/03/27	1	47.50	0	0.00	47.55	1	14,304	0.01%
2019/03/26	0	0.00	15	47.25	47.90	-15	14,394	-0.10%
2019/03/18	0	0.00	1	46.85	47.40	-1	14,205	-0.01%
2019/03/13	1	46.20	17	45.39	46.50	-16	14,027	-0.11%
2019/03/12	0	0.00	10	45.30	45.50	-10	13,839	-0.07%
2019/03/08	2	44.90	0	0.00	44.95	2	13,719	0.01%
2019/03/05	2	45.88	0	0.00	46.10	2	13,745	0.01%
2019/03/04	0	0.00	1	45.95	46.10	-1	13,664	-0.01%
2019/02/27	0	0.00	6	46.70	47.90	-6	12,945	-0.05%
2019/02/26	1	44.80	3	45.03	44.90	-2	9,352	-0.02%
2019/02/25	5	46.19	4	45.68	45.70	1	9,048	0.01%
2019/02/21	1	47.60	5	47.00	47.65	-4	8,393	-0.05%
2019/02/20	0	0.00	10	45.90	46.30	-10	8,048	-0.12%
2019/02/19	0	0.00	10	45.60	45.20	-10	7,864	-0.13%
2019/02/18	0	0.00	1	45.35	45.20	-1	7,592	-0.01%
2019/02/13	0	0.00	12	44.82	45.00	-12	7,377	-0.16%
2019/02/12	0	0.00	4	45.00	44.70	-4	7,076	-0.06%
2019/02/11	0	0.00	3	43.60	43.80	-3	6,348	-0.05%
2019/01/30	0	0.00	5	43.80	43.90	-5	6,475	-0.08%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	6	43.07	2	43.30	43.30	4	6,485	0.06%
2019/01/25	12	43.60	0	0.00	43.70	12	6,421	0.19%
2019/01/24	1	43.80	0	0.00	43.95	1	6,367	0.02%
2019/01/23	2	43.90	501	43.51	43.95	-499	6,412	-7.78%	大賣/鉅額交易
2019/01/18	2	43.05	0	0.00	43.15	2	6,779	0.03%
2019/01/15	4	43.00	5	43.30	43.20	-1	6,867	-0.01%
2019/01/14	1	42.55	0	0.00	42.50	1	6,947	0.01%
2019/01/10	1	40.95	1	40.70	41.20	0	6,906	0.00%
2019/01/09	0	0.00	6	40.47	40.70	-6	6,758	-0.09%
2019/01/08	0	0.00	2	40.15	39.95	-2	6,606	-0.03%
2019/01/07	1	40.05	0	0.00	40.20	1	6,602	0.02%
2018/12/28	283	40.16	0	0.00	40.20	283	6,414	4.41%	大買/鉅額交易
2018/12/27	0	0.00	1	40.15	40.15	-1	6,359	-0.02%
2018/12/26	2	39.85	4	39.83	39.85	-2	6,350	-0.03%
2018/12/24	3	39.83	1	39.50	39.65	2	6,303	0.03%
2018/12/22	0	0.00	19	39.80	39.70	-19	6,262	-0.30%
2018/12/21	1	40.40	5	40.40	40.40	-4	6,249	-0.06%
2018/12/20	0	0.00	1	40.40	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	4	40.08	40.15	-4	5,909	-0.07%
2018/12/18	0	0.00	1	39.90	39.80	-1	5,787	-0.02%
2018/12/17	0	0.00	1	39.50	39.65	-1	5,695	-0.02%
2018/12/11	0	0.00	5	39.10	39.25	-5	5,640	-0.09%
2018/12/10	2	39.15	0	0.00	38.95	2	5,609	0.04%
2018/12/07	0	0.00	1	38.70	38.80	-1	5,571	-0.02%
2018/12/06	0	0.00	1	39.00	38.80	-1	5,589	-0.02%
2018/12/03	1	39.50	0	0.00	39.80	1	5,553	0.02%
2018/11/30	0	0.00	1	39.95	39.95	-1	5,516	-0.02%
2018/11/27	0	0.00	1	39.70	39.60	-1	5,276	-0.02%
2018/11/26	0	0.00	3	39.53	39.95	-3	5,137	-0.06%
2018/11/23	0	0.00	6	39.00	39.20	-6	5,006	-0.12%
2018/11/21	3	39.00	0	0.00	38.90	3	4,947	0.06%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/15	0	0.00	5	39.00	39.05	-5	4,719	-0.11%
2018/11/14	3	39.47	6	39.70	39.15	-3	4,687	-0.06%
2018/11/13	0	0.00	1	40.85	40.80	-1	4,481	-0.02%
2018/11/12	7	40.21	5	40.43	40.50	2	4,309	0.05%
2018/11/09	0	0.00	5	39.55	39.55	-5	4,141	-0.12%
2018/11/08	0	0.00	1	39.85	39.90	-1	4,128	-0.02%
2018/11/07	5	39.30	10	39.78	39.95	-5	4,057	-0.12%
2018/11/06	4	39.10	8	39.01	38.95	-4	3,813	-0.10%
2018/10/31	1	38.70	0	0.00	38.45	1	3,506	0.03%
2018/10/30	1	38.45	19	38.13	38.40	-18	3,406	-0.53%
2018/10/29	3	37.35	37	37.22	37.35	-34	3,056	-1.11%
2018/10/26	0	0.00	19	36.31	36.45	-19	2,881	-0.66%
2018/10/25	18	36.45	147	36.48	36.20	-129	2,746	-4.70%	大賣/鉅額交易
2018/10/24	0	0.00	2	36.65	36.80	-2	2,647	-0.08%
2018/10/23	0	0.00	3	36.67	36.55	-3	2,497	-0.12%
2018/10/22	3	37.60	1	37.50	37.35	2	2,391	0.08%
2018/10/19	0	0.00	2	35.68	36.90	-2	2,126	-0.09%