上海商銀 (5876)-國票-安和券商分點個股進出

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
47.50
漲跌
▲1.40
漲幅
+3.04%
成交量
21,693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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/07	0	0.00	34.1	46.50	46.70	-34.1	5,457	-0.62%
2024/04/30	0.2	46.50	5	46.50	46.45	-4.8	5,131	-0.09%
2024/04/29	70	46.00	6	46.17	46.40	64	5,088	1.26%
2024/04/25	1	45.15	0	0.00	45.20	1	5,001	0.02%
2024/04/24	0	0.00	1	46.10	45.75	-1	4,969	-0.02%
2024/04/23	0	0.00	1	45.95	45.85	-1	5,048	-0.02%
2024/04/19	1.8	45.32	0	0.00	45.00	1.8	5,005	0.04%
2024/04/17	66	46.05	1	46.15	46.40	65	4,808	1.35%
2024/04/16	10	46.78	0	0.00	46.10	10	4,882	0.20%
2024/04/15	0	0.00	2	47.50	47.40	-2	4,807	-0.04%
2024/04/12	65	47.15	39	47.50	47.50	26	4,759	0.55%
2024/04/10	0	0.00	1	47.05	47.45	-1	4,670	-0.02%
2024/04/03	0	0.00	2	45.85	45.95	-2	4,637	-0.04%
2024/04/01	3	46.97	0	0.00	46.50	3	4,731	0.06%
2024/03/29	1	47.60	0	0.00	48.35	1	4,637	0.02%
2024/03/27	1	47.80	0	0.00	48.00	1	4,031	0.02%
2024/03/21	0	0.00	9.1	47.72	47.80	-9.1	3,893	-0.23%
2024/03/20	0	0.00	6	46.70	46.70	-6	3,810	-0.16%
2024/03/19	0	0.00	13	46.39	46.35	-13	3,718	-0.35%
2024/03/18	0	0.00	3	46.30	46.30	-3	3,617	-0.08%
2024/03/15	0	0.00	1	46.40	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	10	45.98	46.20	-10	3,455	-0.29%
2024/03/12	1	45.05	2	44.95	45.05	-1	3,351	-0.03%
2024/03/11	0.7	44.70	100	44.65	44.60	-99.4	3,369	-2.95%
2024/03/06	0	0.00	2	44.35	44.30	-2	3,533	-0.06%
2024/02/27	1	44.65	0	0.00	44.70	1	4,284	0.02%
2024/02/23	0.5	44.80	0	0.00	44.75	0.5	4,406	0.01%
2024/02/22	0	0.00	0.1	44.80	44.95	-0.1	4,516	0.00%
2024/02/15	0	0.00	0.5	44.20	44.10	-0.5	4,721	-0.01%
2024/02/05	2	44.40	1	44.30	44.20	1	4,695	0.02%
2024/02/02	0	0.00	0.3	44.80	44.80	-0.3	4,686	-0.01%
2024/01/31	5	44.50	0	0.00	44.30	5	4,674	0.11%
2024/01/30	0.5	44.40	0	0.00	44.30	0.5	4,700	0.01%
2024/01/17	1.9	44.34	0	0.00	43.90	1.9	5,084	0.04%
2024/01/12	0.3	45.40	0	0.00	45.35	0.3	5,002	0.01%
2024/01/11	0	0.00	41	45.60	45.55	-41	5,053	-0.81%
2024/01/10	9	45.02	0	0.00	44.95	9	5,037	0.18%
2024/01/03	0.2	46.10	0	0.00	46.00	0.2	5,048	0.00%
2023/12/28	0	0.00	2	46.75	46.85	-2	5,099	-0.04%
2023/12/27	0	0.00	0.3	46.30	46.45	-0.3	5,039	-0.01%
2023/12/13	0	0.00	1	45.80	45.65	-1	4,746	-0.02%
2023/12/06	0.8	46.35	1	46.20	46.35	-0.3	4,858	-0.01%
2023/12/05	0.2	46.10	0	0.00	45.90	0.2	4,794	0.00%
2023/12/04	0	0.00	1	46.45	46.10	-1	4,744	-0.02%
2023/11/27	2	45.95	1	47.05	45.75	1	4,290	0.02%
2023/11/15	0	0.00	5	45.00	45.05	-5	3,667	-0.14%
2023/11/13	0	0.00	2	44.75	44.80	-2	3,676	-0.05%
2023/11/09	0	0.00	40	44.65	44.75	-40	3,709	-1.08%
2023/11/07	0	0.00	1	44.65	44.90	-1	3,722	-0.03%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/10/31	0	0.00	2	42.85	42.90	-2	3,496	-0.06%
2023/10/30	1	42.95	0	0.00	42.70	1	3,504	0.03%
2023/10/16	0	0.00	26	43.96	44.05	-26	3,334	-0.78%
2023/10/11	0	0.00	4	44.00	44.35	-4	3,358	-0.12%
2023/10/06	0	0.00	1	43.15	43.40	-1	3,304	-0.03%
2023/10/05	3	42.45	40	42.53	42.40	-37	3,278	-1.13%
2023/10/04	2	42.50	0	0.00	42.45	2	3,233	0.06%
2023/09/28	0	0.00	1	43.20	43.25	-1	3,496	-0.03%
2023/09/14	0	0.00	3	43.40	43.70	-3	3,695	-0.08%
2023/09/11	5	42.35	0	0.00	42.55	5	3,848	0.13%
2023/09/05	2	42.68	0	0.00	42.70	2	3,837	0.05%
2023/08/30	5	42.65	0	0.00	42.80	5	3,829	0.13%
2023/08/25	1	42.35	0	0.00	42.40	1	5,038	0.02%
2023/08/17	7	42.09	0	0.00	42.00	7	5,352	0.13%
2023/08/02	1	43.90	1	44.25	43.85	0	5,465	0.00%
2023/07/28	1	44.50	0	0.00	44.25	1	5,510	0.02%
2023/07/24	3	43.55	0	0.00	43.50	3	5,727	0.05%
2023/07/20	0	0.00	10	44.60	44.40	-10	5,713	-0.18%
2023/07/19	1	44.65	0	0.00	44.30	1	5,683	0.02%
2023/07/17	5	44.65	0	0.00	44.70	5	5,588	0.09%
2023/07/10	1	43.65	0	0.00	43.35	1	5,570	0.02%
2023/07/04	5	45.85	1	46.15	46.15	4	5,194	0.08%
2023/07/03	1	45.65	1	45.70	45.90	0	5,182	0.00%
2023/06/26	1	45.70	43.2	45.55	45.45	-42.2	5,194	-0.81%
2023/06/20	21	45.75	0	0.00	45.70	21	5,185	0.40%
2023/06/19	1	45.80	0	0.00	46.45	1	5,079	0.02%
2023/06/16	2	45.68	1	45.80	45.70	1	5,043	0.02%
2023/06/12	1	46.25	0	0.00	46.25	1	5,126	0.02%
2023/06/05	1	45.45	1	45.95	45.80	0	5,346	0.00%
2023/06/02	1	45.50	0	0.00	45.40	1	5,328	0.02%
2023/06/01	0	45.50	0	0.00	45.45	0	5,281	0.00%
2023/05/30	0.8	46.10	0	0.00	46.00	0.8	4,133	0.02%
2023/05/29	3	45.98	0	0.00	45.85	3	4,106	0.07%
2023/05/25	2	46.13	0	0.00	45.95	2	3,994	0.05%
2023/05/23	1	46.75	0	0.00	47.05	1	3,877	0.03%
2023/05/22	1	47.30	0	0.00	47.50	1	3,863	0.03%
2023/05/19	0	0.00	1	47.30	47.30	-1	3,841	-0.03%
2023/05/17	0	0.00	1	47.10	47.00	-1	3,785	-0.03%
2023/05/11	0	0.00	1	46.60	46.50	-1	3,696	-0.03%
2023/05/03	2	45.43	0	0.00	45.50	2	3,585	0.06%
2023/05/02	1	46.05	0	0.00	46.00	1	3,576	0.03%
2023/04/28	0	0.00	8	46.45	46.45	-8	3,650	-0.22%
2023/04/26	0	0.00	1	46.95	46.80	-1	3,651	-0.03%
2023/04/20	12	46.54	0	0.00	46.35	12	3,662	0.33%
2023/04/19	2	46.70	0	0.00	46.20	2	3,727	0.05%
2023/04/18	2	46.65	0	0.00	46.65	2	3,717	0.05%
2023/04/14	0	0.00	1	47.30	47.50	-1	3,787	-0.03%
2023/04/11	0	0.00	1	46.85	46.95	-1	3,834	-0.03%
2023/03/31	0	0.00	0.2	46.75	46.95	-0.2	3,880	-0.01%
2023/03/23	0	0.00	6	46.98	47.00	-6	4,333	-0.14%
2023/03/14	2.2	44.94	0	0.00	44.55	2.2	4,320	0.05%
2023/03/10	5	46.45	0	0.00	45.85	5	4,257	0.12%
2023/03/09	0	0.00	10	47.40	47.30	-10	4,265	-0.23%
2023/03/07	2	47.85	0	0.00	47.85	2	4,519	0.04%
2023/02/21	0	0.00	1	47.75	47.80	-1	4,739	-0.02%
2023/02/13	0	0.00	1	47.15	47.15	-1	5,237	-0.02%
2023/02/03	1	46.55	1	47.15	47.20	0	5,540	0.00%
2023/01/30	1	47.50	5	48.00	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	1	46.95	47.10	-1	5,554	-0.02%
2023/01/12	0	0.00	0.1	46.30	46.40	-0.1	5,790	0.00%
2023/01/11	0	0.00	6	46.27	46.25	-6	5,846	-0.10%
2023/01/10	0.1	46.15	0	0.00	46.15	0.1	5,860	0.00%
2023/01/09	0	0.00	1	46.05	46.25	-1	5,910	-0.02%
2023/01/05	0	0.00	1	45.30	45.50	-1	6,021	-0.02%
2022/12/30	0	0.00	2	44.28	44.05	-2	6,024	-0.03%
2022/12/26	1	44.15	0	0.00	44.05	1	6,042	0.02%
2022/12/22	0	0.00	2	44.35	44.45	-2	6,119	-0.03%
2022/12/21	2	44.40	0	0.00	43.75	2	6,124	0.03%
2022/12/20	23	44.78	7	44.99	44.50	16	6,004	0.27%
2022/12/13	0	0.00	1	47.35	47.10	-1	5,819	-0.02%
2022/12/12	0	0.00	1	47.35	47.60	-1	5,774	-0.02%
2022/12/09	1	47.70	0	0.00	47.80	1	5,835	0.02%
2022/12/08	2	47.75	0	0.00	48.05	2	5,842	0.03%
2022/12/07	0	0.00	7	48.15	47.90	-7	5,824	-0.12%
2022/12/05	1	47.40	0	0.00	47.05	1	5,756	0.02%
2022/12/02	1	48.10	0	0.00	48.20	1	5,675	0.02%
2022/12/01	1	48.65	0	0.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	5	48.10	50.80	-5	5,631	-0.09%
2022/11/28	1	46.30	0	0.00	46.40	1	5,412	0.02%
2022/11/23	0	0.00	5	45.65	45.80	-5	5,521	-0.09%
2022/11/18	4	44.75	0	0.00	44.85	4	5,443	0.07%
2022/11/17	1	45.35	0	0.00	45.35	1	5,402	0.02%
2022/11/16	1	45.90	0	0.00	45.80	1	5,377	0.02%
2022/11/15	0	0.00	1	46.30	46.40	-1	5,319	-0.02%
2022/11/14	1	45.80	1	46.30	46.00	0	5,269	0.00%
2022/11/11	0	0.00	6	45.85	46.00	-6	5,220	-0.11%
2022/11/09	1	44.80	1	45.10	45.30	0	5,191	0.00%
2022/11/08	1	45.10	2	44.95	45.30	-1	5,139	-0.02%
2022/11/07	1	44.85	0	0.00	45.45	1	5,097	0.02%
2022/11/04	1	44.30	1	44.85	45.10	0	5,043	0.00%
2022/11/03	0	0.00	5	45.00	45.00	-5	4,989	-0.10%
2022/11/02	1	45.05	0	0.00	45.60	1	4,947	0.02%
2022/11/01	5	46.00	0	0.00	46.15	5	4,888	0.10%
2022/10/31	1	45.20	2	46.00	46.40	-1	4,854	-0.02%
2022/10/25	1	45.60	0	0.00	45.20	1	4,749	0.02%
2022/10/21	1	45.60	1	46.35	46.50	0	4,634	0.00%
2022/10/17	1	47.55	0	0.00	47.35	1	4,324	0.02%
2022/10/13	25	47.80	0	0.00	48.05	25	4,207	0.59%
2022/10/12	2	47.75	0	0.00	48.05	2	4,134	0.05%
2022/10/04	1	48.75	0	0.00	48.70	1	4,175	0.02%
2022/09/30	0	0.00	1	49.40	49.20	-1	4,186	-0.02%
2022/09/23	172	49.59	4	49.45	49.70	168	4,288	3.92%	大買/鉅額交易
2022/09/20	1	48.65	0	0.00	48.70	1	4,298	0.02%
2022/09/15	1	48.35	2	49.03	49.25	-1	4,391	-0.02%
2022/09/14	2	48.70	0	0.00	48.55	2	4,391	0.05%
2022/09/12	0	0.00	1	50.00	49.55	-1	4,472	-0.02%
2022/09/07	1	48.55	0	0.00	48.55	1	4,555	0.02%
2022/09/06	0	0.00	1	49.25	49.55	-1	4,591	-0.02%
2022/09/02	3	48.50	0	0.00	48.65	3	4,689	0.06%
2022/09/01	2	48.70	0	0.00	48.65	2	4,709	0.04%
2022/08/30	2	49.25	1	49.65	49.45	1	4,508	0.02%
2022/08/26	1	50.40	0	0.00	50.40	1	4,612	0.02%
2022/08/25	1	50.30	0	0.00	50.60	1	4,707	0.02%
2022/08/23	1	50.50	0	0.00	50.60	1	5,118	0.02%
2022/08/22	0	0.00	1	51.30	51.30	-1	5,292	-0.02%
2022/08/18	4	50.88	0	0.00	50.60	4	5,492	0.07%
2022/08/15	0	0.00	25	51.85	52.00	-25	5,750	-0.43%
2022/08/11	0	0.00	0.1	52.90	53.00	-0.1	5,837	0.00%
2022/08/05	0	0.00	1	51.00	51.10	-1	5,863	-0.02%
2022/08/01	0	0.00	2	50.55	50.50	-2	5,872	-0.03%
2022/07/29	0	0.00	3	50.23	50.10	-3	5,896	-0.05%
2022/07/27	1	49.50	0	0.00	49.90	1	5,873	0.02%
2022/07/26	0	0.00	16	49.88	49.80	-16	5,840	-0.27%
2022/07/22	0	0.00	1	48.85	48.90	-1	5,900	-0.02%
2022/07/20	3	47.67	1	48.30	47.90	2	5,905	0.03%
2022/07/19	0	0.00	1	48.30	48.05	-1	5,911	-0.02%
2022/07/18	1	47.45	0	0.00	48.00	1	5,918	0.02%
2022/07/15	1	47.65	0	0.00	47.45	1	5,905	0.02%
2022/07/14	0	0.00	20	48.33	48.60	-20	5,921	-0.34%
2022/07/07	30	49.20	1.1	49.86	49.70	28.9	5,819	0.50%
2022/07/06	3	51.20	0	0.00	51.10	3	5,763	0.05%
2022/06/30	0	0.00	1	53.10	53.10	-1	5,711	-0.02%
2022/06/29	0	0.00	25	54.58	54.50	-25	5,651	-0.44%
2022/06/27	5	54.50	5	54.70	54.30	0	5,655	0.00%
2022/06/24	15	54.50	5	54.30	53.90	10	5,613	0.18%
2022/06/23	0	0.00	12.3	53.97	54.00	-12.3	5,552	-0.22%
2022/06/22	0	0.00	5	53.20	52.90	-5	5,471	-0.09%
2022/06/15	25	52.46	6	52.60	52.30	19	5,447	0.35%
2022/06/14	0	0.00	1	51.70	51.40	-1	5,455	-0.02%
2022/06/13	1	50.60	0	0.00	50.70	1	5,434	0.02%
2022/06/10	0	0.00	1	51.30	52.10	-1	5,306	-0.02%
2022/06/07	0	0.00	11	52.75	52.60	-11	5,235	-0.21%
2022/05/27	0	0.00	11	51.00	50.90	-11	4,473	-0.25%
2022/05/25	0	0.00	5	50.20	49.30	-5	4,375	-0.11%
2022/05/24	0	0.00	7	50.36	50.00	-7	4,233	-0.17%
2022/05/23	0	0.00	1.2	49.47	49.65	-1.2	4,095	-0.03%
2022/05/20	0	0.00	1	48.30	48.20	-1	3,976	-0.03%
2022/05/19	0	0.00	10	46.65	46.50	-10	3,878	-0.26%
2022/05/18	10	46.50	0	0.00	47.30	10	3,844	0.26%
2022/05/13	0	0.00	1	46.70	46.80	-1	3,830	-0.03%
2022/05/09	3	47.35	10	47.45	47.00	-7	3,835	-0.18%
2022/04/27	6	48.52	0	0.00	48.15	6	4,143	0.14%
2022/04/26	0	0.00	3	49.65	49.40	-3	4,157	-0.07%
2022/04/25	3	48.65	0	0.00	48.55	3	4,170	0.07%
2022/04/22	10	49.41	3	49.65	49.70	7	4,187	0.17%
2022/04/20	2	48.80	2	49.60	49.55	0	4,476	0.00%
2022/04/18	0	0.00	1	49.50	49.10	-1	4,745	-0.02%
2022/04/15	2	49.55	0	0.00	49.55	2	4,739	0.04%
2022/04/14	4	50.03	0	0.00	49.75	4	4,786	0.08%
2022/04/13	0	0.00	2.2	50.75	51.00	-2.2	4,790	-0.05%
2022/04/12	0	0.00	0.7	50.30	50.30	-0.7	4,761	-0.01%
2022/04/11	4	50.20	16	50.38	50.50	-12	4,731	-0.25%
2022/04/08	0	0.00	1	49.70	50.10	-1	4,670	-0.02%
2022/04/07	7	49.60	0	0.00	49.05	7	4,671	0.15%
2022/04/06	1	50.80	2	50.50	51.00	-1	4,643	-0.02%
2022/04/01	6	49.20	7	49.89	49.95	-1	4,553	-0.02%
2022/03/31	0	0.00	7	50.34	50.20	-7	4,504	-0.16%
2022/03/28	0	0.00	40	49.53	49.70	-40	4,369	-0.92%
2022/03/25	1	49.00	35	49.34	49.55	-34	4,366	-0.78%
2022/03/24	0	0.00	3	49.87	50.00	-3	4,353	-0.07%
2022/03/23	0	0.00	145.3	49.67	49.85	-145.3	4,291	-3.38%	大賣/鉅額交易
2022/03/21	0	0.00	40	48.88	48.80	-40	4,216	-0.95%
2022/03/18	0	0.00	40	48.28	48.80	-40	4,216	-0.95%
2022/03/17	0	0.00	31	47.90	48.15	-31	4,142	-0.75%
2022/03/16	2	45.90	0	0.00	46.80	2	4,049	0.05%
2022/03/14	1	46.00	0	0.00	46.25	1	4,039	0.02%
2022/03/10	0	0.00	1	46.75	46.80	-1	4,069	-0.02%
2022/03/08	0	0.00	71	44.80	44.80	-71	4,030	-1.76%
2022/02/24	1	46.15	10	46.08	46.25	-9	3,985	-0.23%
2022/02/22	2	47.30	0	0.00	47.15	2	3,970	0.05%
2022/02/21	0.1	48.10	0	0.00	48.25	0.1	4,022	0.00%
2022/02/18	3.5	48.29	0	0.00	48.00	3.5	4,030	0.09%
2022/02/17	0	0.00	2	49.00	48.75	-2	4,037	-0.05%
2022/02/15	3	48.37	0	0.00	48.30	3	4,022	0.07%
2022/02/14	1	48.95	0	0.00	49.15	1	4,008	0.02%
2022/02/11	0	0.00	3	49.07	49.30	-3	3,981	-0.08%
2022/02/10	1	48.10	0	0.00	48.95	1	3,969	0.03%
2022/02/09	0	0.00	1	48.95	48.90	-1	3,930	-0.03%
2022/02/08	0	0.00	3	48.78	48.80	-3	3,870	-0.08%
2022/02/07	0	0.00	1	47.90	47.95	-1	3,825	-0.03%
2022/01/26	2	46.55	0	0.00	46.25	2	3,723	0.05%
2022/01/25	2	46.90	0	0.00	47.15	2	3,575	0.06%
2022/01/21	2	47.25	40	47.31	47.55	-38	3,501	-1.09%
2022/01/17	1	48.05	0	0.00	48.45	1	3,378	0.03%
2022/01/13	0	0.00	31	50.01	49.65	-31	3,235	-0.96%
2022/01/12	31	49.70	12	49.63	50.00	19	3,029	0.63%
2022/01/11	0	0.00	5	48.70	48.70	-5	2,791	-0.18%
2022/01/07	0.5	48.00	10	48.30	48.20	-9.5	2,692	-0.35%
2022/01/04	0	0.00	5	47.50	47.50	-5	2,641	-0.19%
2021/12/29	0	0.00	10	47.50	47.55	-10	2,698	-0.37%
2021/12/20	1	46.65	0	0.00	46.80	1	2,825	0.04%
2021/12/17	0	0.00	10	47.31	47.35	-10	2,811	-0.36%
2021/12/02	0	0.00	7	46.75	47.00	-7	3,029	-0.23%
2021/12/01	0	0.00	20	46.50	46.55	-20	3,054	-0.65%
2021/11/30	0	0.00	17	46.45	46.35	-17	3,065	-0.55%
2021/11/26	4	46.00	0	0.00	45.75	4	2,964	0.13%
2021/11/25	2	46.80	0	0.00	47.20	2	3,015	0.07%
2021/11/23	0	0.00	1	46.70	46.95	-1	3,347	-0.03%
2021/11/22	1	46.65	1.1	46.80	47.00	-0.1	3,390	0.00%
2021/11/18	0	0.00	29	46.34	46.70	-29	3,363	-0.86%
2021/11/17	11	45.75	0	0.00	45.60	11	3,278	0.34%
2021/11/15	0	0.00	2	45.58	45.60	-2	3,310	-0.06%
2021/11/04	0	0.00	0	44.10	44.15	0	3,384	0.00%
2021/11/03	2	43.95	0	0.00	44.00	2	3,409	0.06%
2021/10/28	1	44.40	0	0.00	44.40	1	3,439	0.03%
2021/10/21	0	0.00	1	45.00	44.80	-1	3,687	-0.03%
2021/10/20	0	0.00	1	44.55	44.95	-1	3,678	-0.03%
2021/10/15	0	0.00	1	44.20	44.45	-1	3,722	-0.03%
2021/10/13	0	0.00	1	43.60	43.90	-1	3,760	-0.03%
2021/10/12	1	43.50	0	0.00	43.80	1	3,783	0.03%
2021/10/08	1	43.60	0	0.00	43.50	1	3,732	0.03%
2021/10/07	1	44.00	3	44.33	44.20	-2	3,744	-0.05%
2021/10/06	1	43.00	0	0.00	43.30	1	3,760	0.03%
2021/10/01	9	43.34	0	0.00	43.30	9	3,798	0.24%
2021/09/28	3	43.95	0	0.00	44.45	3	3,690	0.08%
2021/09/27	0	0.00	1	45.00	44.80	-1	3,675	-0.03%
2021/09/23	0	0.00	2	44.63	44.55	-2	3,664	-0.05%
2021/09/22	3	43.72	10	44.35	43.60	-7	3,673	-0.19%
2021/09/16	0	0.00	1	46.00	46.00	-1	3,548	-0.03%
2021/09/14	0	0.00	1	45.70	45.65	-1	3,480	-0.03%
2021/09/13	1	45.15	0	0.00	45.55	1	3,495	0.03%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/08	0	0.00	11	45.28	45.60	-11	3,560	-0.31%
2021/09/07	0	0.00	3	45.50	45.20	-3	3,569	-0.08%
2021/09/06	10	45.10	24	45.00	45.05	-14	3,537	-0.40%
2021/09/03	0	0.00	2	44.70	44.70	-2	3,495	-0.06%
2021/09/02	2	43.90	2	44.70	43.75	0	3,482	0.00%
2021/09/01	0	0.00	3	45.00	44.65	-3	3,480	-0.09%
2021/08/31	0	0.00	12.1	44.71	45.00	-12.1	3,425	-0.35%
2021/08/30	2.6	43.28	6	43.65	44.30	-3.5	3,336	-0.10%
2021/08/27	0	0.00	3	42.65	43.90	-3	3,196	-0.09%
2021/08/26	0	0.00	1	40.90	41.60	-1	2,980	-0.03%
2021/08/23	0	0.00	1	41.05	40.95	-1	2,970	-0.03%
2021/08/19	4	40.58	0	0.00	40.55	4	3,611	0.11%
2021/08/13	1	41.05	0	0.00	41.40	1	3,792	0.03%
2021/08/09	3	41.25	1	41.70	42.05	2	4,066	0.05%
2021/08/06	1	41.30	0.8	41.90	41.85	0.2	4,121	0.00%
2021/08/03	3	41.78	0	0.00	42.00	3	4,464	0.07%
2021/07/30	0.9	41.80	0	0.00	41.75	0.9	4,537	0.02%
2021/07/29	22	41.70	0	0.00	41.85	22	4,574	0.48%
2021/07/28	6	41.40	0	0.00	41.30	6	4,553	0.13%
2021/07/26	59	44.95	0	0.00	45.00	59	4,526	1.30%
2021/07/23	0	0.00	10	45.40	45.10	-10	4,560	-0.22%
2021/07/22	0	0.00	52	45.35	45.35	-52	4,613	-1.13%
2021/07/20	3	44.95	0	0.00	44.65	3	4,684	0.06%
2021/07/19	0	0.00	5	45.40	45.40	-5	4,736	-0.11%
2021/07/12	0	0.00	1	45.05	44.90	-1	4,853	-0.02%
2021/07/02	0	0.00	8	45.00	44.90	-8	5,052	-0.16%
2021/07/01	1	45.05	5	45.15	45.05	-4	5,066	-0.08%
2021/06/23	0	0.00	101	44.95	45.25	-101	5,318	-1.90%	大賣/鉅額交易
2021/06/22	0	0.00	2	44.15	44.30	-2	5,296	-0.04%
2021/06/21	2	43.30	0	0.00	43.50	2	5,292	0.04%
2021/06/17	0	0.00	1	44.75	44.80	-1	5,256	-0.02%
2021/06/11	0	0.00	14	45.07	45.05	-14	5,464	-0.26%
2021/06/07	2	44.40	0	0.00	45.00	2	5,659	0.04%
2021/06/04	5	44.76	15	44.80	45.15	-10	5,725	-0.17%
2021/06/03	1	45.25	0	0.00	45.70	1	5,844	0.02%
2021/06/02	11	45.33	0	0.00	45.50	11	5,888	0.19%
2021/05/31	0	0.00	1	45.40	45.40	-1	6,012	-0.02%
2021/05/28	9	45.17	0	0.00	45.25	9	6,048	0.15%
2021/05/27	5	44.23	5	45.27	45.60	0	6,010	0.00%
2021/05/26	0	0.00	2	45.20	45.35	-2	5,613	-0.04%
2021/05/25	0	0.00	4	45.11	45.20	-4	5,631	-0.07%
2021/05/24	3	43.98	0	0.00	44.40	3	5,561	0.05%
2021/05/21	0	0.00	6	44.42	44.35	-6	5,571	-0.11%
2021/05/19	4	43.19	3	43.50	42.90	1	5,482	0.02%
2021/05/18	0	0.00	17	43.11	43.60	-17	5,446	-0.31%
2021/05/17	1	41.50	2	41.55	41.30	-1	5,458	-0.02%
2021/05/14	9	42.20	13	42.46	42.65	-4	5,399	-0.07%
2021/05/12	2	41.15	2	40.15	41.50	0	5,268	0.00%
2021/05/11	1	43.65	0	0.00	43.40	1	5,080	0.02%
2021/05/07	10	43.95	0	0.00	44.05	10	5,133	0.19%
2021/05/06	0	0.00	12	43.31	43.90	-12	5,165	-0.23%
2021/05/04	4	42.45	0	0.00	42.45	4	5,168	0.08%
2021/05/03	100	42.88	7	43.05	42.80	93	5,148	1.81%
2021/04/29	7	43.48	6.2	44.02	43.45	0.8	5,159	0.02%
2021/04/28	5	43.35	1	44.00	43.95	4	5,160	0.08%
2021/04/27	0	0.00	2	43.30	43.50	-2	5,269	-0.04%
2021/04/23	0	0.00	3	42.77	43.00	-3	5,228	-0.06%
2021/04/22	0	0.00	3	42.80	42.60	-3	5,200	-0.06%
2021/04/21	2	42.45	0	0.00	42.45	2	5,186	0.04%
2021/04/20	0	0.00	3	42.80	43.00	-3	5,189	-0.06%
2021/04/19	0	0.00	14	42.71	43.00	-14	5,194	-0.27%
2021/04/15	1	42.50	1	42.35	42.15	0	5,255	0.00%
2021/04/14	0	0.00	13	42.12	42.40	-13	5,288	-0.25%
2021/04/13	0	0.00	5	42.35	42.10	-5	5,275	-0.09%
2021/04/12	0	0.00	7	41.97	41.90	-7	5,238	-0.13%
2021/04/09	2	41.25	0	0.00	41.25	2	5,252	0.04%
2021/04/08	3	41.27	0	0.00	41.20	3	5,284	0.06%
2021/04/06	4	41.33	0	0.00	41.20	4	5,352	0.07%
2021/03/31	1	41.95	0	0.00	41.95	1	5,250	0.02%
2021/03/29	7	41.24	5	41.30	41.40	2	5,142	0.04%
2021/03/25	0	0.00	2	41.00	41.15	-2	5,066	-0.04%
2021/03/24	0	0.00	5	40.60	40.70	-5	5,106	-0.10%
2021/03/19	4	40.35	0	0.00	40.40	4	5,137	0.08%
2021/03/18	0	0.00	2	41.45	40.80	-2	5,025	-0.04%
2021/03/17	0	0.00	1.1	41.21	41.05	-1.1	5,060	-0.02%
2021/03/16	0	0.00	0.6	41.45	41.35	-0.6	5,070	-0.01%
2021/03/15	0	0.00	47	41.35	41.25	-47	5,112	-0.92%
2021/03/04	2	39.50	0	0.00	39.65	2	5,061	0.04%
2021/02/26	4	40.13	0	0.00	39.90	4	4,912	0.08%
2021/02/25	0	0.00	1	40.60	40.80	-1	4,739	-0.02%
2021/02/24	1	40.35	0	0.00	39.85	1	4,709	0.02%
2021/02/23	4	39.55	0	0.00	39.85	4	4,696	0.09%
2021/02/22	5	39.43	0	0.00	39.25	5	4,691	0.11%
2021/02/19	0	39.80	0	0.00	39.20	0	4,714	0.00%
2021/02/17	10	39.40	0	0.00	39.70	10	4,769	0.21%
2021/02/05	5	38.55	0	0.00	38.75	5	4,674	0.11%
2021/02/04	0	0.00	1	38.65	38.70	-1	4,665	-0.02%
2021/02/03	6	38.18	0	0.00	38.70	6	4,755	0.13%
2021/02/02	10	38.00	1	38.55	38.55	9	4,790	0.19%
2021/02/01	1	38.25	20	38.33	38.20	-19	4,825	-0.39%
2021/01/29	22	38.03	0	0.00	37.40	22	4,785	0.46%
2021/01/28	15.1	38.40	0	0.00	38.25	15.1	4,680	0.32%
2021/01/27	2	38.80	0	0.00	38.60	2	4,609	0.04%
2021/01/26	14	38.71	16	38.80	38.60	-2	4,602	-0.04%
2021/01/25	19	38.97	0	0.00	38.90	19	4,572	0.42%
2021/01/20	3	39.73	8	40.10	39.00	-5	4,531	-0.11%
2021/01/19	4	41.15	0	0.00	41.10	4	4,362	0.09%
2021/01/18	0	0.00	1	41.10	41.20	-1	4,329	-0.02%
2021/01/15	0	0.00	17	42.00	41.75	-17	4,295	-0.40%
2021/01/14	27	42.00	20	41.96	42.20	7	4,380	0.16%
2021/01/13	0	0.00	14	42.20	42.20	-14	4,386	-0.32%
2021/01/11	29	42.25	7	42.10	42.45	22	4,384	0.50%
2021/01/08	15	42.13	6	42.07	42.50	9	4,359	0.21%
2021/01/07	0	0.00	26	41.46	41.45	-26	4,240	-0.61%
2021/01/05	2	41.10	18	41.25	41.35	-16	4,220	-0.38%
2021/01/04	0	0.00	0.1	41.30	41.35	-0.1	4,215	0.00%
2020/12/31	38	41.10	2	41.15	41.10	36	4,149	0.87%
2020/12/30	1	41.00	5	40.43	41.05	-4	4,085	-0.10%
2020/12/22	0	0.00	50	39.81	39.75	-50	4,181	-1.20%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/17	0	0.00	1	40.25	40.25	-1	4,375	-0.02%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/11	0	0.00	7	39.64	40.00	-7	4,364	-0.16%
2020/12/10	0	0.00	5	38.95	39.05	-5	4,261	-0.12%
2020/12/09	7	38.48	10	39.15	39.15	-3	4,238	-0.07%
2020/12/08	7	39.11	0	0.00	38.95	7	4,158	0.17%
2020/12/07	2	39.73	0	0.00	39.80	2	4,116	0.05%
2020/12/04	0	0.00	3	40.25	40.20	-3	4,095	-0.07%
2020/12/02	3	39.47	0	0.00	39.90	3	4,113	0.07%
2020/11/30	10	39.41	0	0.00	39.00	10	4,131	0.24%
2020/11/27	1	39.95	0	0.00	39.90	1	3,938	0.03%
2020/11/24	0	0.00	2	40.30	40.30	-2	4,045	-0.05%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/18	0	0.00	5	40.80	40.95	-5	4,134	-0.12%
2020/11/16	5	40.45	5	40.41	40.50	0	4,208	0.00%
2020/11/13	0	0.00	3	39.55	39.90	-3	4,178	-0.07%
2020/11/12	1	39.80	1.7	39.86	39.80	-0.7	4,197	-0.02%
2020/11/11	1	40.00	2	40.00	40.20	-1	4,196	-0.02%
2020/11/10	0	0.00	2	39.50	39.55	-2	4,093	-0.05%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/28	4	37.98	0	0.00	38.10	4	3,951	0.10%
2020/10/23	3	38.25	0	0.00	38.20	3	4,040	0.07%
2020/10/22	4	38.38	2	38.55	38.50	2	4,100	0.05%
2020/10/20	2.1	38.02	0	0.00	38.15	2.1	4,063	0.05%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/12	0	0.00	31	38.63	38.95	-31	4,027	-0.77%
2020/10/08	1	38.95	0	0.00	39.00	1	4,119	0.02%
2020/10/07	2	39.15	0	0.00	39.00	2	4,156	0.05%
2020/10/06	0	0.00	4	39.25	39.30	-4	4,228	-0.09%
2020/09/30	0	0.00	50	39.45	38.85	-50	4,255	-1.17%
2020/09/29	0	0.00	0	39.45	39.10	0	4,224	0.00%
2020/09/25	0	0.00	50	38.30	38.40	-50	4,276	-1.17%
2020/09/24	106	37.79	0	0.00	37.35	106	4,235	2.50%	大買/鉅額交易
2020/09/22	5	39.80	0	0.00	39.50	5	4,105	0.12%
2020/09/21	0	0.00	58	40.50	40.20	-58	4,069	-1.43%
2020/09/17	1	40.35	0	0.00	40.30	1	4,079	0.02%
2020/09/14	0	0.00	1	40.65	40.90	-1	4,204	-0.02%
2020/09/11	6	40.22	0	0.00	40.45	6	4,229	0.14%
2020/09/10	4	40.33	0	0.00	40.35	4	4,270	0.09%
2020/09/09	3	40.27	0	0.00	40.55	3	4,314	0.07%
2020/09/08	22	40.85	0	0.00	40.80	22	4,341	0.51%
2020/09/07	3	40.95	0	0.00	40.90	3	4,374	0.07%
2020/09/04	4	41.05	0	0.00	41.50	4	4,374	0.09%
2020/09/03	0	0.00	3	41.67	41.80	-3	4,380	-0.07%
2020/09/01	4	41.50	0	0.00	41.75	4	4,454	0.09%
2020/08/31	2	42.08	2	41.90	41.80	0	4,454	0.00%
2020/08/26	10	42.06	0	0.00	42.15	10	4,615	0.22%
2020/08/25	15	41.75	5	42.50	42.35	10	4,657	0.21%
2020/08/24	39	41.70	5	41.65	41.35	34	4,690	0.72%
2020/08/21	1	42.15	0	0.00	41.80	1	4,710	0.02%
2020/08/20	11	42.07	0	0.00	41.55	11	4,726	0.23%
2020/08/19	5	43.19	1	43.15	43.00	4	4,719	0.08%
2020/08/18	31	43.59	0	0.00	43.40	31	4,748	0.65%
2020/08/13	0	0.00	8	43.70	43.85	-8	4,787	-0.17%
2020/08/11	6	43.40	0	0.00	43.40	6	4,824	0.12%
2020/08/10	0	0.00	2	43.63	43.70	-2	4,804	-0.04%
2020/08/07	7	42.66	0	0.00	42.90	7	4,813	0.15%
2020/08/06	5	42.65	0	0.00	43.00	5	4,802	0.10%
2020/08/05	0	0.00	8	42.00	41.85	-8	4,839	-0.17%
2020/08/04	0	0.00	17	41.86	41.65	-17	4,852	-0.35%
2020/08/03	18	41.63	2	41.60	41.45	16	4,872	0.33%
2020/07/31	3	42.35	0	0.00	42.35	3	4,847	0.06%
2020/07/27	32	43.06	0	0.00	42.50	32	4,935	0.65%
2020/07/24	3	43.70	0	0.00	43.55	3	4,958	0.06%
2020/07/17	1	45.05	0	0.00	44.75	1	5,087	0.02%
2020/07/16	4	44.95	0	0.00	44.80	4	5,154	0.08%
2020/07/15	0	0.00	8	47.70	47.75	-8	5,083	-0.16%
2020/07/13	12	47.03	1	47.10	47.00	11	5,064	0.22%
2020/07/09	0	0.00	3	48.30	48.20	-3	5,125	-0.06%
2020/07/08	0	0.00	5	47.55	48.00	-5	5,105	-0.10%
2020/07/03	0	0.00	0.6	47.00	47.00	-0.6	5,150	-0.01%
2020/06/30	1	45.50	1	45.35	45.55	0	5,274	0.00%
2020/06/24	12.1	45.10	0	0.00	45.10	12.1	5,375	0.22%
2020/06/23	1	45.15	0	0.00	45.20	1	5,452	0.02%
2020/06/22	0	0.00	2	45.05	45.15	-2	5,502	-0.04%
2020/06/18	0.1	45.50	20	45.40	45.10	-19.9	5,688	-0.35%
2020/06/16	5	45.30	0	0.00	45.15	5	5,842	0.09%
2020/06/12	1.1	44.53	0	0.00	44.50	1.1	6,159	0.02%
2020/06/10	0	0.00	2	46.20	46.75	-2	6,467	-0.03%
2020/06/08	0	0.00	5.6	45.51	46.00	-5.6	6,759	-0.08%
2020/06/05	0	0.00	3	45.03	45.20	-3	6,826	-0.04%
2020/06/04	1	45.30	0	0.00	45.10	1	6,977	0.01%
2020/06/03	0	0.00	14	44.35	44.75	-14	7,157	-0.20%
2020/06/01	3	43.25	4	43.30	43.50	-1	7,206	-0.01%
2020/05/27	1	42.50	0	0.00	42.50	1	7,052	0.01%
2020/05/25	0.2	42.00	65	42.22	41.75	-64.8	7,038	-0.92%
2020/05/22	5	42.88	0	0.00	42.55	5	6,994	0.07%
2020/05/21	0	0.00	3.2	43.48	43.40	-3.2	6,988	-0.05%
2020/05/20	0.1	43.45	0.7	43.45	43.40	-0.7	7,017	-0.01%
2020/05/19	0	0.00	1	43.20	43.35	-1	7,027	-0.01%
2020/05/14	5	42.55	0	0.00	42.55	5	7,001	0.07%
2020/05/12	4	43.15	0	0.00	43.45	4	6,996	0.06%
2020/05/11	0	0.00	3	44.23	44.05	-3	6,939	-0.04%
2020/05/05	0	0.00	2	43.00	43.00	-2	6,930	-0.03%
2020/05/04	0	0.00	2	42.40	42.40	-2	6,921	-0.03%
2020/04/29	0	0.00	10	43.70	43.70	-10	6,907	-0.14%
2020/04/27	0.9	42.20	8	42.22	42.10	-7.1	7,119	-0.10%
2020/04/23	1	40.80	0	0.00	40.90	1	7,178	0.01%
2020/04/22	2	40.50	0	0.00	40.75	2	7,152	0.03%
2020/04/21	5.1	40.89	0	0.00	40.95	5.1	7,139	0.07%
2020/04/15	0	0.00	2	43.65	43.20	-2	7,024	-0.03%
2020/04/14	1	40.60	3	41.00	41.95	-2	6,942	-0.03%
2020/04/13	1	40.50	0	0.00	40.70	1	6,880	0.01%
2020/04/10	2	40.55	12	40.97	41.10	-10	6,883	-0.15%
2020/04/09	10	40.38	10	40.50	40.35	0	6,840	0.00%
2020/04/08	25	40.22	90.2	40.06	40.40	-65.2	6,811	-0.96%
2020/04/07	4	39.20	11	39.46	39.90	-7	6,741	-0.10%
2020/04/06	10.1	38.90	0	0.00	38.65	10.1	6,706	0.15%
2020/04/01	55	38.77	0	0.00	38.50	55	6,628	0.83%
2020/03/31	11	39.85	0	0.00	39.35	11	6,542	0.17%
2020/03/27	16	40.00	10	40.00	40.00	6	6,355	0.09%
2020/03/24	0.5	38.85	1	38.70	38.70	-0.5	6,220	-0.01%
2020/03/20	3	36.47	0	0.00	37.45	3	6,058	0.05%
2020/03/19	8	35.77	0	0.00	35.00	8	5,875	0.14%
2020/03/18	3	37.65	1	38.85	38.00	2	5,671	0.04%
2020/03/17	1.1	38.09	21	38.14	38.25	-19.9	5,582	-0.36%
2020/03/16	2	39.93	3	41.40	39.60	-1	5,376	-0.02%
2020/03/13	3.5	40.70	0	0.00	42.20	3.5	5,213	0.07%
2020/03/12	8.1	44.75	0	0.00	44.30	8.1	4,979	0.16%
2020/03/10	0.1	47.70	2	45.60	47.40	-1.9	4,691	-0.04%
2020/03/09	30	46.53	80	46.20	46.10	-50	4,548	-1.10%
2020/03/06	12.1	49.63	1	49.55	49.60	11.1	4,262	0.26%
2020/03/05	0	0.00	2	50.90	51.00	-2	4,155	-0.05%
2020/03/03	5	50.17	0	0.00	50.00	5	4,275	0.12%
2020/03/02	5.1	49.46	1	49.85	49.40	4.1	4,249	0.10%
2020/02/27	0	0.00	8	50.38	50.30	-8	4,411	-0.18%
2020/02/26	0.1	50.90	0	0.00	50.70	0.1	4,339	0.00%
2020/02/25	10.1	50.60	0	0.00	50.90	10.1	4,304	0.23%
2020/02/24	80	51.13	0	51.30	50.90	80	4,293	1.86%
2020/02/21	0	0.00	1	52.00	52.00	-1	4,260	-0.02%
2020/02/20	0	0.00	31	52.23	51.90	-31	4,238	-0.73%
2020/02/13	2	51.40	1	51.00	51.60	1	4,320	0.02%
2020/02/11	0	0.00	2	50.70	50.70	-2	4,293	-0.05%
2020/02/10	1	50.40	0	0.00	50.40	1	4,348	0.02%
2020/02/04	3.1	49.72	0	0.00	50.10	3.1	4,485	0.07%
2020/02/03	5.1	49.62	0	0.00	49.60	5.1	4,482	0.11%
2020/01/31	0.1	50.80	38	50.00	50.00	-37.9	4,445	-0.85%
2020/01/30	1	50.30	2	51.40	50.10	-1	4,312	-0.02%
2020/01/20	2	53.10	2	53.10	53.10	0	4,140	0.00%
2020/01/17	0	0.00	0.6	52.60	52.80	-0.6	4,099	-0.01%
2020/01/15	0	0.00	20	52.30	52.50	-20	4,188	-0.48%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/10	0.1	51.10	0	0.00	51.00	0.1	4,427	0.00%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2019/12/27	0	0.00	1	52.60	52.70	-1	4,715	-0.02%
2019/12/26	1	52.10	1	52.00	52.40	0	4,776	0.00%
2019/12/24	0	0.00	1	52.60	52.70	-1	4,921	-0.02%
2019/12/19	0	0.00	2	51.20	51.60	-2	5,107	-0.04%
2019/12/17	0	0.00	1	51.30	51.60	-1	6,967	-0.01%
2019/12/13	0	0.00	4.1	50.85	50.90	-4.1	7,225	-0.06%
2019/12/12	0	0.00	3	50.30	50.60	-3	7,321	-0.04%
2019/12/09	0	0.00	11	50.29	50.30	-11	7,917	-0.14%
2019/12/06	11	50.40	30	50.30	50.30	-19	8,120	-0.23%
2019/12/04	4.1	49.61	1	50.00	50.00	3.1	8,757	0.04%
2019/12/03	0.2	50.10	1	49.35	49.60	-0.8	8,824	-0.01%
2019/12/02	1.6	50.20	0	0.00	49.55	1.6	8,996	0.02%
2019/11/29	12.1	50.28	6	50.10	49.90	6.1	8,988	0.07%
2019/11/28	0	0.00	1	51.70	51.60	-1	8,863	-0.01%
2019/11/26	0	0.00	2	51.70	51.80	-2	9,091	-0.02%
2019/11/21	0.1	51.80	0	0.00	51.60	0.1	9,345	0.00%
2019/11/14	1.1	51.04	0	0.00	51.50	1.1	10,009	0.01%
2019/11/11	0.1	52.50	0	0.00	52.50	0.1	10,108	0.00%
2019/11/07	5	53.50	2	53.90	53.40	3	10,253	0.03%
2019/11/06	10	54.20	7	53.90	53.90	3	10,213	0.03%
2019/11/05	15	53.10	11	53.23	53.50	4	10,193	0.04%
2019/10/31	0.4	52.50	0	0.00	52.50	0.4	10,413	0.00%
2019/10/30	0	0.00	6	52.50	52.50	-6	10,440	-0.06%
2019/10/29	0.7	51.80	1	51.90	51.80	-0.3	10,581	0.00%
2019/10/25	0	0.00	0.3	52.10	52.10	-0.3	10,630	0.00%
2019/10/24	15.6	51.82	15	52.20	52.20	0.6	10,693	0.01%
2019/10/22	0	0.00	2	51.40	51.50	-2	10,847	-0.02%
2019/10/21	0	0.00	1	50.80	51.20	-1	10,832	-0.01%
2019/10/18	2.2	50.82	25.8	51.06	51.00	-23.6	10,784	-0.22%
2019/10/14	0	0.00	1	51.30	51.90	-1	10,441	-0.01%
2019/10/09	0.1	50.60	0	0.00	50.20	0.1	10,390	0.00%
2019/10/03	1.1	51.22	0	0.00	51.30	1.1	10,339	0.01%
2019/10/02	2	51.05	0	0.00	51.10	2	10,375	0.02%
2019/10/01	0.1	52.00	0	0.00	51.50	0.1	10,398	0.00%
2019/09/27	1	52.20	0	0.00	52.10	1	10,367	0.01%
2019/09/26	0.1	52.50	3	52.10	52.10	-2.9	10,338	-0.03%
2019/09/25	2	53.20	4	52.75	52.70	-2	10,214	-0.02%
2019/09/20	0.1	55.90	0	0.00	55.70	0.1	10,165	0.00%
2019/09/12	0	0.00	2	55.00	54.60	-2	7,586	-0.03%
2019/09/11	0	0.00	2	54.20	54.80	-2	7,505	-0.03%
2019/09/10	0	0.00	2	53.90	54.00	-2	7,398	-0.03%
2019/09/09	2	54.00	10	54.58	54.90	-8	7,321	-0.11%
2019/09/06	0	0.00	186	52.22	53.30	-186	7,064	-2.63%	大賣/鉅額交易
2019/09/05	0	0.00	1	51.30	51.30	-1	6,784	-0.01%
2019/09/04	0	0.00	1	51.00	51.10	-1	6,777	-0.01%
2019/09/02	2	50.55	0	0.00	50.70	2	6,610	0.03%
2019/08/30	0	0.00	3	50.27	50.80	-3	6,596	-0.05%
2019/08/27	6	49.08	18	49.18	49.65	-12	6,398	-0.19%
2019/08/26	10	49.58	15	49.89	50.00	-5	6,280	-0.08%
2019/08/23	9	49.90	11	49.70	49.75	-2	6,204	-0.03%
2019/08/22	2	48.70	0	0.00	48.70	2	6,189	0.03%
2019/08/21	14	46.54	20	47.63	47.65	-6	6,519	-0.09%
2019/08/20	4	48.00	0	0.00	48.30	4	6,389	0.06%
2019/08/19	0	0.00	1	48.25	48.45	-1	6,588	-0.02%
2019/08/16	2	48.00	0	0.00	48.00	2	6,638	0.03%
2019/08/15	10	46.80	0.7	46.85	46.85	9.3	6,585	0.14%
2019/08/14	2	47.20	0	0.00	47.10	2	6,618	0.03%
2019/08/13	21	46.81	12	47.06	46.80	9	6,763	0.13%
2019/08/12	51	48.10	36.2	48.45	48.05	14.8	6,673	0.22%
2019/08/08	6	48.65	5	48.65	48.65	1	6,678	0.01%
2019/08/07	61	48.64	0	0.00	48.30	61	6,700	0.91%
2019/08/06	52	48.96	8	49.00	49.05	44	6,675	0.66%
2019/08/05	40	49.76	0	0.00	50.00	40	6,615	0.60%
2019/08/02	103.1	49.21	0	0.00	48.85	103.1	6,542	1.58%	大買/鉅額交易
2019/08/01	13	50.01	0	0.00	50.20	13	6,471	0.20%
2019/07/31	12	50.85	0	0.00	51.40	12	6,402	0.19%
2019/07/30	10	51.40	15	50.91	51.40	-5	6,237	-0.08%
2019/07/29	12	51.95	51	51.90	52.10	-39	6,237	-0.63%
2019/07/26	13	52.05	58	51.94	51.90	-45	6,269	-0.72%
2019/07/25	3	52.20	0	0.00	51.70	3	6,292	0.05%
2019/07/24	3	53.83	0	0.00	53.50	3	6,174	0.05%
2019/07/23	0	0.00	1	55.30	55.30	-1	6,101	-0.02%
2019/07/22	1	56.00	50	56.30	56.00	-49	6,103	-0.80%
2019/07/18	5	56.26	0	0.00	56.30	5	6,131	0.08%
2019/07/17	0	0.00	1	56.30	57.00	-1	6,151	-0.02%
2019/07/15	2	56.30	1	56.10	56.20	1	6,102	0.02%
2019/07/12	0	0.00	6	57.33	57.20	-6	6,103	-0.10%
2019/07/11	0	0.00	5	57.30	57.50	-5	6,120	-0.08%
2019/07/08	13	55.77	1	56.20	56.30	12	6,077	0.20%
2019/07/05	0	0.00	6	56.72	57.40	-6	6,039	-0.10%
2019/07/04	0	0.00	3	55.97	56.60	-3	6,000	-0.05%
2019/07/03	1.1	55.32	2	55.75	55.60	-0.9	6,021	-0.02%
2019/07/02	1	55.00	1	55.00	55.30	0	6,044	0.00%
2019/07/01	3	55.50	0	0.00	55.30	3	6,028	0.05%
2019/06/28	41	56.58	0	0.00	56.20	41	6,002	0.68%
2019/06/27	0	0.00	1	57.50	57.70	-1	5,974	-0.02%
2019/06/24	0	0.00	50	56.84	57.50	-50	6,163	-0.81%
2019/06/20	5	57.00	5	57.60	56.80	0	6,275	0.00%
2019/06/19	10	56.60	21	56.92	57.40	-11	6,257	-0.18%
2019/06/18	3	55.37	10	55.50	56.00	-7	6,229	-0.11%
2019/06/17	2	54.80	0	0.00	54.50	2	6,235	0.03%
2019/06/14	7	55.87	0	0.00	56.20	7	6,151	0.11%
2019/06/13	1	55.80	12	56.31	56.50	-11	6,148	-0.18%
2019/06/12	3	56.27	22	57.07	56.10	-19	6,180	-0.31%
2019/06/06	0	0.00	10	57.63	57.90	-10	6,411	-0.16%
2019/06/05	0	0.00	20	57.60	57.40	-20	6,509	-0.31%
2019/06/03	1	57.60	50	57.50	57.70	-49	6,571	-0.75%
2019/05/31	2	57.55	0	0.00	58.10	2	6,590	0.03%
2019/05/30	0	0.00	24	57.11	57.50	-24	6,664	-0.36%
2019/05/29	1	55.50	10	56.50	56.20	-9	7,396	-0.12%
2019/05/28	14	55.07	15	55.57	57.40	-1	10,894	-0.01%
2019/05/27	5.1	57.45	28	56.60	56.80	-22.9	10,729	-0.21%
2019/05/24	6	56.78	9	56.47	57.80	-3	10,925	-0.03%
2019/05/23	20	54.70	1	54.00	54.90	19	10,937	0.17%
2019/05/22	16	53.41	0	0.00	53.90	16	11,227	0.14%
2019/05/21	70	53.66	1	53.10	53.80	69	11,442	0.60%
2019/05/16	0	0.00	10	50.90	51.00	-10	11,892	-0.08%
2019/05/15	1	50.90	0	0.00	50.90	1	12,120	0.01%
2019/05/14	0	0.00	354	50.90	50.90	-354	12,395	-2.86%	大賣/鉅額交易
2019/05/09	0	0.00	10	49.50	50.30	-10	13,241	-0.08%
2019/05/08	20	49.17	130	49.66	50.30	-110	13,174	-0.83%	大賣/鉅額交易
2019/05/06	0	0.00	5	49.80	50.00	-5	13,337	-0.04%
2019/05/03	0	0.00	100	50.70	50.90	-100	13,339	-0.75%
2019/05/02	5	50.30	100	50.40	50.40	-95	13,322	-0.71%
2019/04/29	11	48.75	3	48.97	49.00	8	13,283	0.06%
2019/04/26	0	0.00	3	48.40	48.90	-3	13,278	-0.02%
2019/04/23	50	48.00	4	47.85	47.95	46	13,569	0.34%
2019/04/17	150	48.37	0	0.00	48.60	150	14,152	1.06%	大買/鉅額交易
2019/04/16	0	0.00	2	48.75	48.85	-2	14,155	-0.01%
2019/04/15	5	48.75	3	48.85	48.90	2	14,187	0.01%
2019/04/10	0	0.00	3	48.90	48.90	-3	14,271	-0.02%
2019/04/09	6.3	47.97	0	0.00	48.15	6.3	14,281	0.04%
2019/04/08	0.4	48.10	0	0.00	48.10	0.4	14,264	0.00%
2019/04/03	5	47.90	108	47.90	48.00	-103	14,232	-0.72%	大賣/鉅額交易
2019/03/29	130	48.70	8	48.75	48.70	122	14,204	0.86%	大買/鉅額交易
2019/03/28	2	47.80	11	47.89	48.00	-9	14,310	-0.06%
2019/03/26	0	0.00	15	47.85	47.90	-15	14,394	-0.10%
2019/03/25	2	46.80	2	46.70	46.95	0	14,359	0.00%
2019/03/21	10	47.45	3	47.55	47.50	7	14,298	0.05%
2019/03/20	2	47.65	2	47.90	47.90	0	14,275	0.00%
2019/03/19	18	47.38	2	47.30	47.50	16	14,212	0.11%
2019/03/18	0	0.00	1	46.95	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	10	46.80	47.30	-10	14,202	-0.07%
2019/03/14	2	46.70	7	46.81	47.10	-5	14,105	-0.04%
2019/03/13	15	46.27	6	46.22	46.50	9	14,027	0.06%
2019/03/11	2	45.15	0	0.00	45.10	2	13,800	0.01%
2019/03/08	2	44.95	1	44.95	44.95	1	13,719	0.01%
2019/03/07	0	0.00	1	45.50	45.50	-1	13,759	-0.01%
2019/03/06	0.1	46.00	1	46.00	46.00	-0.9	13,770	-0.01%
2019/03/05	2	45.50	0	0.00	46.10	2	13,745	0.01%
2019/03/04	6	45.76	8	45.83	46.10	-2	13,664	-0.01%
2019/02/27	58	45.70	160	45.81	47.90	-102	12,945	-0.79%	大賣/鉅額交易
2019/02/26	10	45.06	10	44.91	44.90	0	9,352	0.00%
2019/02/25	17	45.92	10	45.91	45.70	7	9,048	0.08%
2019/02/22	10	47.16	8	47.26	47.20	2	8,648	0.02%
2019/02/21	8	46.60	14	47.30	47.65	-6	8,393	-0.07%
2019/02/20	0	0.00	23	45.92	46.30	-23	8,048	-0.29%
2019/02/18	2	45.18	30	45.20	45.20	-28	7,592	-0.37%
2019/02/15	1	44.90	4	44.96	45.00	-3	7,540	-0.04%
2019/02/14	0	0.00	5	45.35	45.05	-5	7,493	-0.07%
2019/02/13	9.1	44.95	5	44.95	45.00	4.1	7,377	0.06%
2019/02/12	59	45.12	200	45.38	44.70	-141	7,076	-1.99%	大賣/鉅額交易
2019/02/11	4	43.75	186	43.53	43.80	-182	6,348	-2.87%	大賣/鉅額交易
2019/01/30	10.1	43.80	0	0.00	43.90	10.1	6,475	0.16%
2019/01/28	13	43.00	0	0.00	43.30	13	6,485	0.20%
2019/01/25	4	43.78	4	43.45	43.70	0	6,421	0.00%
2019/01/24	3	44.00	14	44.26	43.95	-11	6,367	-0.17%
2019/01/23	0	0.00	44	43.65	43.95	-44	6,412	-0.69%
2019/01/22	0	0.00	4	43.70	43.85	-4	6,682	-0.06%
2019/01/21	0	0.00	3	43.75	43.75	-3	6,802	-0.04%
2019/01/17	7	43.15	2	43.25	43.05	5	6,836	0.07%
2019/01/16	30	42.37	0	0.00	42.60	30	6,917	0.43%
2019/01/14	1.1	42.59	5	42.40	42.50	-3.9	6,947	-0.06%
2019/01/11	5	41.60	0	0.00	41.60	5	7,042	0.07%
2019/01/03	0	0.00	3	40.00	40.10	-3	6,564	-0.05%
2018/12/28	0	0.00	5	40.20	40.20	-5	6,414	-0.08%
2018/12/27	0	0.00	39	40.10	40.15	-39	6,359	-0.61%
2018/12/26	0	0.00	33	39.93	39.85	-33	6,350	-0.52%
2018/12/25	0	0.00	10	39.75	39.75	-10	6,330	-0.16%
2018/12/22	0	0.00	1	39.65	39.70	-1	6,262	-0.02%
2018/12/21	0	0.00	15	40.35	40.40	-15	6,249	-0.24%
2018/12/19	15	40.05	3	40.13	40.15	12	5,909	0.20%
2018/12/18	8	39.80	16	39.76	39.80	-8	5,787	-0.14%
2018/12/17	0	0.00	1	39.60	39.65	-1	5,695	-0.02%
2018/12/14	0	0.00	5	39.55	39.50	-5	5,670	-0.09%
2018/12/06	1	38.50	0	0.00	38.80	1	5,589	0.02%
2018/12/05	0.2	39.05	0	0.00	39.05	0.2	5,529	0.00%
2018/12/04	6	39.35	0	0.00	39.20	6	5,514	0.11%
2018/12/03	3	39.65	0	0.00	39.80	3	5,553	0.05%
2018/11/29	3	38.70	61	38.70	38.80	-58	5,433	-1.07%
2018/11/27	20	39.50	10	39.10	39.60	10	5,276	0.19%
2018/11/26	9	39.50	0	0.00	39.95	9	5,137	0.18%
2018/11/23	0	0.00	3	39.25	39.20	-3	5,006	-0.06%
2018/11/16	5	38.77	0	0.00	38.55	5	4,834	0.10%
2018/11/15	0	0.00	1	38.80	39.05	-1	4,719	-0.02%
2018/11/14	43	38.99	8	39.21	39.15	35	4,687	0.75%
2018/11/12	1	40.25	0	0.00	40.50	1	4,309	0.02%
2018/11/09	1	39.60	0	0.00	39.55	1	4,141	0.02%
2018/11/08	5	39.86	0	0.00	39.90	5	4,128	0.12%
2018/11/07	1	39.75	22	39.90	39.95	-21	4,057	-0.52%
2018/11/06	1	39.05	40	38.98	38.95	-39	3,813	-1.02%
2018/11/01	0	0.00	1	38.45	38.50	-1	3,550	-0.03%
2018/10/30	1	38.45	5	38.50	38.40	-4	3,406	-0.12%
2018/10/29	0	0.00	24	37.40	37.35	-24	3,056	-0.79%
2018/10/26	15	36.15	1	36.20	36.45	14	2,881	0.49%
2018/10/25	2	36.35	5	35.95	36.20	-3	2,746	-0.11%
2018/10/24	3	36.62	15	36.91	36.80	-12	2,647	-0.45%
2018/10/22	5	37.87	0	0.00	37.35	5	2,391	0.21%
2018/10/19	43	35.57	0	0.00	36.90	43	2,126	2.02%