上海商銀 (5876)-玉山-板橋券商分點個股進出

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
39.55
漲跌
▲0.85
漲幅
+2.20%
成交量
8,922張
產業
上市金融類股
488人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/12/03	0	0.00	1	39.05	39.55	-1	10,485	-0.01%
2024/12/02	5	39.45	5	39.20	38.70	0	10,405	0.00%
2024/11/29	6	39.15	6	39.45	39.25	0	10,304	0.00%
2024/11/28	6.3	39.11	8	39.06	39.60	-1.8	10,132	-0.02%
2024/11/27	0	0.00	14	38.60	38.60	-14	9,809	-0.14%
2024/11/26	3	37.03	0	0.00	37.40	3	9,496	0.03%
2024/11/25	18	37.37	0.4	37.70	37.20	17.6	9,338	0.19%
2024/11/22	12.1	38.19	0.3	38.45	37.85	11.8	9,006	0.13%
2024/11/21	4	38.83	0	0.00	38.35	4	8,722	0.05%
2024/11/20	1	39.20	3	39.70	38.95	-2	8,480	-0.02%
2024/11/19	2.1	39.53	0.4	39.75	39.25	1.7	8,295	0.02%
2024/11/15	1	39.70	0	0.00	39.60	1	7,859	0.01%
2024/11/14	1.1	39.10	8	39.30	39.70	-6.9	7,793	-0.09%
2024/11/13	0	0.00	2	39.43	39.30	-2	7,671	-0.03%
2024/11/12	2	38.78	9	39.27	39.20	-7	7,616	-0.09%
2024/11/11	4	38.71	3	39.20	39.30	1	7,493	0.01%
2024/11/08	9	39.09	0	0.00	38.90	9	7,426	0.12%
2024/11/07	0	0.00	7	39.61	39.35	-7	7,416	-0.09%
2024/11/06	3.1	39.02	0	0.00	38.95	3.1	7,397	0.04%
2024/11/05	5.1	39.09	0	0.00	39.10	5.1	7,482	0.07%
2024/11/04	2.3	39.15	1	39.50	39.35	1.3	7,559	0.02%
2024/11/01	2	39.18	2	39.63	39.60	0	7,723	0.00%
2024/10/30	0	39.75	5	39.93	40.05	-5	7,759	-0.06%
2024/10/29	0	0.00	14	39.54	39.90	-14	7,834	-0.18%
2024/10/28	1	39.05	1	39.30	39.30	0	7,887	0.00%
2024/10/25	2	39.03	9	39.40	39.45	-7	7,901	-0.09%
2024/10/24	4	38.98	1	39.30	39.10	3	7,972	0.04%
2024/10/23	13.1	39.15	4.4	38.96	39.00	8.7	8,045	0.11%
2024/10/22	1.2	39.09	7	39.44	39.60	-5.8	8,019	-0.07%
2024/10/21	6.3	39.07	0	0.00	39.25	6.3	8,117	0.08%
2024/10/18	1.2	39.32	9	39.41	39.65	-7.8	8,241	-0.09%
2024/10/17	0.3	38.87	0	0.00	39.00	0.3	8,329	0.00%
2024/10/16	1.8	38.64	1	38.75	38.75	0.8	8,648	0.01%
2024/10/15	0	0.00	2	38.98	39.10	-2	8,801	-0.02%
2024/10/14	1.3	38.58	0	0.00	38.70	1.3	8,880	0.01%
2024/10/11	0.4	39.10	0	0.00	38.75	0.4	9,053	0.00%
2024/10/09	2.4	38.71	0	0.00	38.70	2.4	9,219	0.03%
2024/10/08	10.3	39.22	2	39.20	39.10	8.3	9,392	0.09%
2024/10/07	0.5	39.68	20	39.62	40.25	-19.5	9,269	-0.21%
2024/10/04	4	38.85	5	38.86	39.00	-1	9,174	-0.01%
2024/10/01	6.1	38.43	0	0.00	38.35	6.1	8,972	0.07%
2024/09/30	4	39.01	0	0.00	38.60	4	8,905	0.04%
2024/09/27	6	39.33	2	39.80	39.20	4	8,820	0.05%
2024/09/26	6	39.35	0	0.00	39.45	6	8,751	0.07%
2024/09/25	1	39.00	2	39.45	39.55	-1	8,632	-0.01%
2024/09/24	1.3	38.62	1	38.55	38.90	0.3	8,539	0.00%
2024/09/23	0	0.00	3	38.87	38.85	-3	8,493	-0.04%
2024/09/20	5.1	38.75	0	0.00	38.60	5.1	8,409	0.06%
2024/09/19	1	38.35	2	39.13	39.45	-1	8,330	-0.01%
2024/09/18	1	38.35	0	0.00	38.50	1	8,246	0.01%
2024/09/16	0	0.00	2	38.35	38.35	-2	8,265	-0.02%
2024/09/13	4.1	38.06	0	0.00	38.20	4.1	8,241	0.05%
2024/09/12	2	37.85	0	0.00	38.30	2	8,237	0.02%
2024/09/11	6.4	38.14	0	0.00	38.00	6.4	8,167	0.08%
2024/09/10	5.3	38.34	0	0.00	38.50	5.3	8,059	0.07%
2024/09/09	15.4	38.24	0	0.00	38.70	15.4	8,050	0.19%
2024/09/06	0.1	38.45	1	38.95	39.20	-0.9	7,964	-0.01%
2024/09/05	1	38.55	0	0.00	38.25	1	7,972	0.01%
2024/09/04	4.2	38.20	0	0.00	38.20	4.2	7,933	0.05%
2024/09/03	13.1	39.77	0	0.00	39.60	13.1	7,771	0.17%
2024/09/02	13.1	39.90	3	40.45	40.00	10.1	7,796	0.13%
2024/08/30	0.1	40.18	1	40.05	40.25	-0.9	7,851	-0.01%
2024/08/29	2.2	40.10	0	0.00	40.00	2.2	7,870	0.03%
2024/08/28	2.1	40.23	0	40.40	40.35	2.1	8,162	0.03%
2024/08/27	2.2	40.43	0	0.00	40.30	2.2	9,002	0.02%
2024/08/23	0	0.00	2	40.80	40.80	-2	9,137	-0.02%
2024/08/22	0.1	40.65	0	0.00	40.30	0.1	9,221	0.00%
2024/08/21	13	40.50	0	0.00	40.60	13	9,347	0.14%
2024/08/20	0.1	41.25	0	0.00	41.00	0.1	9,450	0.00%
2024/08/19	0	41.60	0	0.00	41.15	0	9,677	0.00%
2024/08/16	0	0.00	2	41.70	41.80	-2	9,939	-0.02%
2024/08/15	1	41.45	0	0.00	41.05	1	10,051	0.01%
2024/08/14	0	41.00	20	41.35	41.55	-20	10,337	-0.19%
2024/08/13	0	0.00	10.4	40.50	40.60	-10.4	10,428	-0.10%
2024/08/12	0	40.10	0	0.00	40.35	0	10,558	0.00%
2024/08/09	2.1	39.99	0	0.00	40.00	2.1	10,628	0.02%
2024/08/08	0.3	39.37	0	0.00	39.30	0.3	10,607	0.00%
2024/08/07	0.3	39.23	0	0.00	40.05	0.3	10,553	0.00%
2024/08/06	3.1	38.84	1	39.30	39.20	2.1	10,429	0.02%
2024/08/05	17	38.82	0	0.00	38.60	17	10,289	0.17%
2024/08/02	28.5	40.27	0	0.00	40.60	28.5	10,108	0.28%
2024/08/01	3.4	41.14	0	0.00	41.20	3.4	9,972	0.03%
2024/07/31	1	41.41	0	0.00	41.70	1	9,889	0.01%
2024/07/30	1	41.20	0	0.00	41.40	1	9,799	0.01%
2024/07/29	1.1	41.50	0.4	41.45	41.55	0.7	9,840	0.01%
2024/07/26	1	41.70	0	41.65	41.70	1	9,765	0.01%
2024/07/23	1	41.95	0	42.05	42.15	1	9,714	0.01%
2024/07/22	6.4	41.66	0	0.00	41.60	6.4	9,662	0.07%
2024/07/19	19.1	42.09	94	41.94	42.20	-74.9	9,459	-0.79%
2024/07/18	4	42.90	1	43.35	43.00	3	9,265	0.03%
2024/07/17	21	42.95	12.6	43.33	42.65	8.5	9,136	0.09%
2024/07/16	7	44.84	1	45.10	45.10	6	8,815	0.07%
2024/07/15	105	45.17	10	45.30	45.00	95	8,719	1.09%	大買/
2024/07/12	2	44.40	1	45.15	45.15	1	8,593	0.01%
2024/07/11	6.2	44.47	0	0.00	44.55	6.2	8,403	0.07%
2024/07/10	54.6	44.92	1	44.65	44.50	53.6	8,251	0.65%
2024/07/09	1	45.60	0	0.00	45.95	1	8,019	0.01%
2024/07/05	1	45.95	0	0.00	46.15	1	7,920	0.01%
2024/07/04	0	0.00	10.1	46.40	46.30	-10.1	7,932	-0.13%
2024/07/03	0	0.00	2	46.15	46.15	-2	7,840	-0.03%
2024/07/02	0.5	45.90	0	0.00	45.65	0.5	7,832	0.01%
2024/06/28	0	0.00	1	46.05	46.05	-1	7,849	-0.01%
2024/06/27	12	45.42	1	45.50	45.65	11	7,933	0.14%
2024/06/26	2	45.60	0	0.00	45.70	2	8,263	0.02%
2024/06/25	0.1	46.10	10	46.25	46.15	-9.9	8,512	-0.12%
2024/06/20	0	0.00	2	46.18	46.05	-2	8,532	-0.02%
2024/06/19	0	0.00	11.1	46.00	46.00	-11.1	8,624	-0.13%
2024/06/18	0	0.00	17	45.70	45.75	-17	8,740	-0.19%
2024/06/14	3	45.37	0	0.00	45.35	3	8,940	0.03%
2024/06/13	0	45.85	0	0.00	45.55	0	8,931	0.00%
2024/06/12	9	45.40	0	0.00	45.50	9	9,032	0.10%
2024/06/11	9	45.78	0	0.00	45.50	9	9,062	0.10%
2024/06/07	3	45.93	5	46.20	46.20	-2	9,047	-0.02%
2024/06/06	0	0.00	1	46.15	45.95	-1	9,049	-0.01%
2024/06/04	5	45.45	0	0.00	45.80	5	8,915	0.06%
2024/06/03	24	45.87	1	46.00	45.95	23	8,821	0.26%
2024/05/31	1	46.05	22	46.60	46.05	-21	8,494	-0.25%
2024/05/30	0	0.00	1	46.00	45.60	-1	7,656	-0.01%
2024/05/29	3	45.72	0	0.00	45.55	3	7,523	0.04%
2024/05/28	0	0.00	1	46.65	46.50	-1	7,364	-0.01%
2024/05/27	27	46.16	4	46.45	46.00	23	7,305	0.31%
2024/05/24	6	46.49	0	0.00	46.40	6	7,154	0.08%
2024/05/22	0	0.00	20	47.53	47.80	-20	6,751	-0.30%
2024/05/20	4	47.20	9.3	46.80	47.50	-5.3	6,319	-0.08%
2024/05/17	1	46.10	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	0.00	0.3	46.90	46.90	-0.3	5,821	-0.01%
2024/05/15	0	0.00	1	46.65	46.25	-1	5,672	-0.02%
2024/05/14	16	46.04	0	0.00	45.90	16	5,605	0.29%
2024/05/13	1	46.65	2	46.65	46.85	-1	5,540	-0.02%
2024/05/10	0	46.50	0	0.00	46.90	0	5,515	0.00%
2024/05/09	0	46.48	0	0.00	46.35	0	5,493	0.00%
2024/05/08	0	46.49	0	0.00	46.70	0	5,490	0.00%
2024/05/07	0	46.65	0	0.00	46.70	0	5,457	0.00%
2024/05/03	0	0.00	20	47.10	47.00	-20	5,332	-0.38%
2024/05/02	0	0.00	1	46.95	46.95	-1	5,247	-0.02%
2024/04/29	0.3	46.00	1	45.90	46.40	-0.7	5,088	-0.01%
2024/04/26	1	45.05	0	0.00	45.05	1	5,005	0.02%
2024/04/25	1.4	45.05	0	0.00	45.20	1.4	5,001	0.03%
2024/04/24	0	0.00	1	45.85	45.75	-1	4,969	-0.02%
2024/04/22	1	45.55	0	0.00	45.55	1	5,059	0.02%
2024/04/19	10	45.05	1.1	45.05	45.00	8.9	5,005	0.18%
2024/04/17	10	45.75	0	0.00	46.40	10	4,808	0.21%
2024/04/16	10	46.10	0	0.00	46.10	10	4,882	0.21%
2024/04/11	0	47.23	0	0.00	47.50	0	4,686	0.00%
2024/04/10	0	0.00	0	47.55	47.45	0	4,670	0.00%
2024/04/09	0	0.00	2	46.70	46.85	-2	4,656	-0.04%
2024/04/08	0	0.00	1	46.65	46.70	-1	4,660	-0.02%
2024/04/01	1	46.55	0	0.00	46.50	1	4,731	0.02%
2024/03/28	2	48.25	0	0.00	48.25	2	4,280	0.05%
2024/03/22	0	0.00	3	47.90	47.90	-3	3,981	-0.08%
2024/03/21	0	0.00	0	47.65	47.80	0	3,893	0.00%
2024/03/20	0	0.00	0	46.70	46.70	0	3,810	0.00%
2024/03/19	2	46.00	2	46.60	46.35	0	3,718	0.00%
2024/03/18	2	46.40	0	0.00	46.30	2	3,617	0.06%
2024/03/15	0	0.00	6	46.18	46.40	-6	3,598	-0.17%
2024/03/14	1.5	45.73	11	46.02	46.20	-9.5	3,455	-0.28%
2024/03/11	2	44.50	0	0.00	44.60	2	3,369	0.06%
2024/03/07	0.1	44.20	0	0.00	44.70	0.1	3,473	0.00%
2024/03/06	0	44.45	0.1	44.50	44.30	-0.1	3,533	0.00%
2024/03/05	0	44.63	0	0.00	44.45	0	3,730	0.00%
2024/02/16	0	44.10	0	0.00	44.20	0	4,721	0.00%
2024/02/05	1	44.20	0	0.00	44.20	1	4,695	0.02%
2024/01/25	0	44.42	29.2	44.37	44.30	-29.2	4,861	-0.60%
2024/01/24	10	44.30	2	44.60	44.35	8	4,902	0.16%
2024/01/23	0	44.40	0	0.00	44.25	0	4,944	0.00%
2024/01/22	0	44.45	0	0.00	44.30	0	5,007	0.00%
2024/01/18	0	44.35	0	0.00	44.25	0	5,077	0.00%
2024/01/17	1	43.95	10	44.10	43.90	-9	5,084	-0.18%
2024/01/16	0	44.73	0	0.00	44.50	0	4,999	0.00%
2024/01/10	3	44.95	3	45.80	44.95	0	5,037	0.00%
2024/01/08	0.1	46.10	0	0.00	46.30	0.1	4,923	0.00%
2024/01/05	0	0.00	1	46.45	46.35	-1	4,930	-0.02%
2024/01/03	0	45.75	0	0.00	46.00	0	5,048	0.00%
2024/01/02	0.1	46.40	0	0.00	46.60	0.1	5,052	0.00%
2023/12/27	0	0.00	20.2	46.23	46.45	-20.2	5,039	-0.40%
2023/12/21	0.1	45.05	0	0.00	45.20	0.1	4,940	0.00%
2023/12/20	0	45.14	0	0.00	45.15	0	4,895	0.00%
2023/12/19	7	45.24	0	0.00	45.40	7	4,875	0.14%
2023/12/15	11	45.60	1.1	45.75	45.55	10	4,900	0.20%
2023/12/13	1	45.60	0	0.00	45.65	1	4,746	0.02%
2023/12/06	0	0.00	1	46.45	46.35	-1	4,858	-0.02%
2023/12/05	0.1	46.18	0	0.00	45.90	0.1	4,794	0.00%
2023/12/04	0	0.00	1	46.20	46.10	-1	4,744	-0.02%
2023/12/01	0	0.00	8	45.92	46.00	-8	4,742	-0.17%
2023/11/30	8	45.19	0	0.00	45.10	8	4,675	0.17%
2023/11/29	1	45.75	0	0.00	45.30	1	4,473	0.02%
2023/11/28	0.4	45.50	0	0.00	45.45	0.4	4,347	0.01%
2023/11/27	0	0.00	7	46.89	45.75	-7	4,290	-0.16%
2023/11/21	0	0.00	2	46.05	46.30	-2	3,866	-0.05%
2023/11/15	0	0.00	14	44.99	45.05	-14	3,667	-0.38%
2023/11/13	0.6	44.83	0	0.00	44.80	0.6	3,676	0.02%
2023/11/10	0	0.00	1	44.70	44.75	-1	3,692	-0.03%
2023/11/07	0	0.00	5	44.95	44.90	-5	3,722	-0.13%
2023/11/06	0	0.00	3	44.60	44.65	-3	3,685	-0.08%
2023/11/03	0	0.00	1	44.30	44.60	-1	3,628	-0.03%
2023/11/02	0.1	43.90	6	43.98	44.00	-5.9	3,571	-0.17%
2023/11/01	0	0.00	6	43.53	43.55	-6	3,518	-0.17%
2023/10/31	1	42.70	4	43.08	42.90	-3	3,496	-0.09%
2023/10/30	5	42.87	0	0.00	42.70	5	3,504	0.14%
2023/10/27	0	0.00	2	43.93	43.95	-2	3,444	-0.06%
2023/10/24	0	0.00	0.1	42.70	42.95	-0.1	3,391	0.00%
2023/10/20	0	42.80	0	0.00	43.00	0	3,355	0.00%
2023/10/18	0	0.00	3	43.70	43.70	-3	3,299	-0.09%
2023/10/13	1	43.65	0	0.00	43.50	1	3,381	0.03%
2023/10/11	0	0.00	3	44.02	44.35	-3	3,358	-0.09%
2023/10/06	0	0.00	6	43.02	43.40	-6	3,304	-0.18%
2023/10/05	9	42.47	2	42.70	42.40	7	3,278	0.21%
2023/10/03	1	42.75	0	0.00	42.85	1	3,236	0.03%
2023/09/26	0	42.80	0	0.00	42.60	0	3,530	0.00%
2023/09/22	0.1	42.80	1	42.65	43.00	-0.9	3,593	-0.02%
2023/09/21	3	42.82	0	43.15	42.65	3	3,592	0.08%
2023/09/18	0	43.53	0	0.00	43.35	0	3,574	0.00%
2023/09/15	0	43.30	0	0.00	43.65	0	3,639	0.00%
2023/09/14	0	0.00	1	43.55	43.70	-1	3,695	-0.03%
2023/09/13	1.1	42.52	0	0.00	42.65	1.1	3,680	0.03%
2023/09/12	0	0.00	1	42.85	42.80	-1	3,828	-0.03%
2023/09/11	1	42.30	0	0.00	42.55	1	3,848	0.03%
2023/09/07	5	42.55	0	0.00	42.60	5	3,885	0.13%
2023/09/06	5.4	42.36	0	0.00	42.20	5.4	3,886	0.14%
2023/09/05	2.1	42.73	0	0.00	42.70	2.1	3,837	0.06%
2023/09/04	2	42.88	30	42.85	43.00	-28	3,832	-0.73%
2023/09/01	0	0.00	3.1	43.02	43.30	-3.1	3,882	-0.08%
2023/08/31	1.1	42.43	1	42.60	42.60	0.1	3,892	0.00%
2023/08/30	4.3	42.65	0	42.89	42.80	4.3	3,829	0.11%
2023/08/29	0	43.00	1	43.00	43.20	-1	3,868	-0.03%
2023/08/25	1	42.31	1	42.25	42.40	0	5,038	0.00%
2023/08/24	0	42.30	2	42.70	42.80	-2	5,069	-0.04%
2023/08/23	2	42.10	0	0.00	42.10	2	5,143	0.04%
2023/08/21	2	42.50	0	0.00	42.65	2	5,308	0.04%
2023/08/18	0	0.00	49	42.08	42.50	-49	5,340	-0.92%
2023/08/17	13	41.73	5	41.80	42.00	8	5,352	0.15%
2023/08/16	4.1	42.37	0	0.00	42.35	4.1	5,309	0.08%
2023/08/15	7	42.99	30	42.95	42.95	-23	5,328	-0.43%
2023/08/14	1	43.20	0	0.00	43.10	1	5,348	0.02%
2023/08/11	1	43.75	0	0.00	43.75	1	5,402	0.02%
2023/08/10	0	44.03	0	0.00	43.85	0	5,421	0.00%
2023/08/09	0	44.25	0	0.00	44.20	0	5,425	0.00%
2023/08/08	0	44.40	0	0.00	44.10	0	5,448	0.00%
2023/08/02	2	44.12	0	0.00	43.85	2	5,465	0.04%
2023/08/01	0	0.00	11	44.39	44.50	-11	5,460	-0.20%
2023/07/31	1	44.05	0	0.00	44.05	1	5,505	0.02%
2023/07/27	0	0.00	1	44.55	44.50	-1	5,589	-0.02%
2023/07/25	0	0.00	2	43.90	43.85	-2	5,673	-0.04%
2023/07/24	0	44.00	0	0.00	43.50	0	5,727	0.00%
2023/07/21	0.3	44.16	0	0.00	43.90	0.3	5,730	0.01%
2023/07/19	1	44.05	0	0.00	44.30	1	5,683	0.02%
2023/07/18	2	44.50	1	44.60	45.05	1	5,641	0.02%
2023/07/14	0	0.00	1	44.45	44.40	-1	5,600	-0.02%
2023/07/13	0	0.00	3	44.05	43.95	-3	5,609	-0.05%
2023/07/12	3	43.50	0	0.00	43.75	3	5,571	0.05%
2023/07/11	8	43.50	0	0.00	43.50	8	5,576	0.14%
2023/07/10	3	43.45	10	43.90	43.35	-7	5,570	-0.13%
2023/07/07	7	43.04	0.4	43.55	43.35	6.6	5,520	0.12%
2023/07/06	17	43.88	0.1	43.75	43.40	16.9	5,453	0.31%
2023/07/05	13	46.04	0	0.00	46.05	13	5,251	0.25%
2023/07/04	0	45.90	0	0.00	46.15	0	5,194	0.00%
2023/07/03	5	45.60	0	0.00	45.90	5	5,182	0.10%
2023/06/30	2	45.50	0	0.00	45.40	2	5,212	0.04%
2023/06/26	3	45.50	0	0.00	45.45	3	5,194	0.06%
2023/06/20	9	45.78	0.2	46.18	45.70	8.8	5,185	0.17%
2023/06/19	3	46.20	1.4	46.31	46.45	1.6	5,079	0.03%
2023/06/16	8	45.55	4.4	46.23	45.70	3.6	5,043	0.07%
2023/06/15	0	0.00	5	46.35	46.40	-5	4,907	-0.10%
2023/06/09	0	0.00	2	46.45	46.25	-2	5,222	-0.04%
2023/06/07	0	0.00	1	46.55	46.55	-1	5,374	-0.02%
2023/06/06	0	0.00	3	46.18	46.25	-3	5,337	-0.06%
2023/06/05	6	45.87	0	0.00	45.80	6	5,346	0.11%
2023/06/02	7	45.41	0.1	45.55	45.40	6.9	5,328	0.13%
2023/06/01	0.1	45.50	5	45.50	45.45	-4.9	5,281	-0.09%
2023/05/31	28	45.77	0	0.00	45.15	28	5,230	0.54%
2023/05/30	5	46.05	0	0.00	46.00	5	4,133	0.12%
2023/05/29	62	45.95	0	0.00	45.85	62	4,106	1.51%
2023/05/26	28.2	45.55	0	0.00	45.80	28.2	4,062	0.69%
2023/05/25	2.1	46.01	0	0.00	45.95	2.1	3,994	0.05%
2023/05/24	1	46.45	0	0.00	46.85	1	3,914	0.03%
2023/05/23	1.2	46.82	0	0.00	47.05	1.2	3,877	0.03%
2023/05/22	0.5	47.25	1	47.40	47.50	-0.5	3,863	-0.01%
2023/05/17	1	46.90	3	47.03	47.00	-2	3,785	-0.05%
2023/05/15	0	0.00	1	46.45	46.40	-1	3,714	-0.03%
2023/05/12	1	45.85	0	0.00	46.20	1	3,720	0.03%
2023/05/09	0	0.00	1	46.50	46.50	-1	3,644	-0.03%
2023/05/08	0	0.00	2	46.15	46.35	-2	3,655	-0.05%
2023/05/05	0	0.00	1	46.15	46.20	-1	3,617	-0.03%
2023/05/04	2	45.55	0	0.00	45.55	2	3,600	0.06%
2023/05/03	4	45.61	0	0.00	45.50	4	3,585	0.11%
2023/05/02	2	46.03	0	0.00	46.00	2	3,576	0.06%
2023/04/28	0	0.00	2	46.48	46.45	-2	3,650	-0.05%
2023/04/27	2	46.10	0	0.00	46.00	2	3,683	0.05%
2023/04/25	0	0.00	5	46.61	46.50	-5	3,620	-0.14%
2023/04/24	1	46.70	0	0.00	46.80	1	3,618	0.03%
2023/04/17	0	47.10	0	0.00	47.15	0	3,734	0.00%
2023/04/14	0	0.00	3	47.40	47.50	-3	3,787	-0.08%
2023/04/11	0.1	46.75	1	46.75	46.95	-0.9	3,834	-0.02%
2023/03/30	1	46.15	0	0.00	46.30	1	3,871	0.03%
2023/03/24	1.1	46.70	0	0.00	46.70	1.1	4,362	0.02%
2023/03/23	1	46.75	0	0.00	47.00	1	4,333	0.02%
2023/03/22	1	46.20	0	0.00	46.30	1	4,334	0.02%
2023/03/21	1	45.65	1	45.40	45.50	0	4,374	0.00%
2023/03/17	2	44.93	0	0.00	44.70	2	4,439	0.05%
2023/03/15	1	45.25	0	0.00	44.60	1	4,311	0.02%
2023/03/14	3.1	44.50	0	0.00	44.55	3.1	4,320	0.07%
2023/03/13	1.1	45.41	0	0.00	45.45	1.1	4,310	0.03%
2023/03/09	0	0.00	2	47.60	47.30	-2	4,265	-0.05%
2023/03/03	1	47.25	3	47.18	47.30	-2	4,629	-0.04%
2023/03/02	0	47.35	0	0.00	47.15	0	4,687	0.00%
2023/02/22	0	0.00	10	47.27	47.65	-10	4,721	-0.21%
2023/02/20	0	0.00	1	47.64	47.80	-1	4,818	-0.02%
2023/02/17	0	0.00	2	46.98	47.15	-2	4,885	-0.04%
2023/02/16	0	0.00	4	47.40	47.10	-4	4,995	-0.08%
2023/02/14	1	47.25	0	0.00	47.30	1	5,144	0.02%
2023/02/13	0.1	47.10	0	0.00	47.15	0.1	5,237	0.00%
2023/02/10	3	46.93	1	47.15	47.05	2	5,250	0.04%
2023/02/09	3	46.85	0	0.00	46.95	3	5,290	0.06%
2023/02/08	2	46.85	0	0.00	46.85	2	5,363	0.04%
2023/02/06	2	46.78	0	0.00	46.60	2	5,497	0.04%
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/02	2	46.65	1	46.70	46.75	1	5,620	0.02%
2023/02/01	0	0.00	2	47.15	47.10	-2	5,626	-0.04%
2023/01/30	0	0.00	1	48.00	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2.1	47.07	47.10	-2.1	5,554	-0.04%
2023/01/16	0	0.00	2	46.68	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	1	46.60	46.35	-1	5,631	-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	2	46.30	46.25	-2	5,846	-0.03%
2023/01/09	0	0.00	3.2	45.97	46.25	-3.2	5,910	-0.05%
2023/01/06	0	0.00	1	45.25	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	2.1	45.24	45.50	-2.1	6,021	-0.03%
2023/01/04	0	0.00	3	44.70	44.95	-3	6,008	-0.05%
2022/12/30	0	0.00	20	44.30	44.05	-20	6,024	-0.33%
2022/12/29	2	43.65	0	0.00	43.90	2	6,044	0.03%
2022/12/28	0	0.00	0.1	44.35	44.15	-0.1	6,016	0.00%
2022/12/27	0	0.00	0.4	44.25	44.25	-0.4	6,015	-0.01%
2022/12/26	3	44.00	4	44.09	44.05	-1	6,042	-0.02%
2022/12/23	0.6	44.25	1	44.01	44.25	-0.4	6,076	-0.01%
2022/12/22	0.3	44.00	1.1	44.42	44.45	-0.9	6,119	-0.01%
2022/12/21	12.1	43.70	10	43.90	43.75	2.1	6,124	0.03%
2022/12/20	13.8	44.78	18	44.85	44.50	-4.2	6,004	-0.07%
2022/12/16	3	47.37	0	0.00	47.40	3	5,811	0.05%
2022/12/14	1	48.20	1	47.90	48.20	0	5,840	0.00%
2022/12/08	0	0.00	0.1	48.00	48.05	-0.1	5,842	0.00%
2022/12/07	0	0.00	6	47.99	47.90	-6	5,824	-0.10%
2022/12/05	1	47.35	0	0.00	47.05	1	5,756	0.02%
2022/12/01	5	48.60	0	0.00	48.95	5	5,692	0.09%
2022/11/29	0	0.00	25	47.57	47.80	-25	5,482	-0.46%
2022/11/22	0.1	44.94	0	0.00	45.05	0.1	5,497	0.00%
2022/11/21	2.1	44.60	0	0.00	45.10	2.1	5,451	0.04%
2022/11/18	0.1	44.99	0	0.00	44.85	0.1	5,443	0.00%
2022/11/11	0	0.00	1	45.95	46.00	-1	5,220	-0.02%
2022/11/10	0	45.05	0	0.00	45.20	0	5,196	0.00%
2022/11/07	4	44.63	0	0.00	45.45	4	5,097	0.08%
2022/11/04	1	44.50	1	44.80	45.10	0	5,043	0.00%
2022/10/31	3	45.28	0	0.00	46.40	3	4,854	0.06%
2022/10/27	0	0.00	1	45.95	45.50	-1	4,769	-0.02%
2022/10/25	1.1	45.26	0	0.00	45.20	1.1	4,749	0.02%
2022/10/24	1	46.75	0	0.00	46.00	1	4,684	0.02%
2022/10/21	0	0.00	1	46.15	46.50	-1	4,634	-0.02%
2022/10/20	1	45.70	0	0.00	46.50	1	4,563	0.02%
2022/10/19	3	46.93	0	0.00	46.70	3	4,417	0.07%
2022/10/17	2	47.23	0	0.00	47.35	2	4,324	0.05%
2022/10/14	9	47.76	2	48.20	48.20	7	4,280	0.16%
2022/10/13	2	47.80	5	48.30	48.05	-3	4,207	-0.07%
2022/10/12	3	47.63	0.4	47.75	48.05	2.6	4,134	0.06%
2022/10/11	2	47.93	3	48.00	47.75	-1	4,126	-0.02%
2022/10/05	0.2	48.90	0	0.00	48.80	0.2	4,141	0.00%
2022/09/26	2.2	48.83	0	0.00	48.70	2.2	4,247	0.05%
2022/09/23	0	0.00	2	49.80	49.70	-2	4,288	-0.05%
2022/09/22	1	47.80	0	0.00	48.60	1	4,298	0.02%
2022/09/21	0.1	48.90	0	0.00	48.75	0.1	4,291	0.00%
2022/09/16	1	48.70	0	0.00	48.75	1	4,394	0.02%
2022/09/15	1.2	48.44	0	0.00	49.25	1.2	4,391	0.03%
2022/09/08	2	48.55	0	0.00	49.25	2	4,519	0.04%
2022/09/05	0.4	48.97	0	0.00	49.00	0.4	4,604	0.01%
2022/09/02	2.1	48.51	0	0.00	48.65	2.1	4,689	0.04%
2022/09/01	1	48.85	0	0.00	48.65	1	4,709	0.02%
2022/08/30	1.3	49.17	0	0.00	49.45	1.3	4,508	0.03%
2022/08/29	0.3	49.65	0	0.00	49.60	0.3	4,565	0.01%
2022/08/26	2.2	50.48	0	0.00	50.40	2.2	4,612	0.05%
2022/08/25	3.3	50.59	0	0.00	50.60	3.3	4,707	0.07%
2022/08/22	0	0.00	2	51.20	51.30	-2	5,292	-0.04%
2022/08/18	0.3	51.74	0	0.00	50.60	0.3	5,492	0.01%
2022/08/15	0.3	52.11	0	0.00	52.00	0.3	5,750	0.01%
2022/08/12	0.2	52.00	1	52.70	52.70	-0.8	5,799	-0.01%
2022/08/11	0.6	52.72	0.2	52.90	53.00	0.4	5,837	0.01%
2022/08/10	0.1	52.00	0	0.00	52.80	0.1	5,853	0.00%
2022/08/09	1	52.10	1	52.10	52.10	0	5,848	0.00%
2022/08/05	1	51.00	2	51.00	51.10	-1	5,863	-0.02%
2022/08/02	1.3	49.80	0	0.00	49.90	1.3	5,874	0.02%
2022/08/01	0.3	50.13	0.1	50.30	50.50	0.2	5,872	0.00%
2022/07/27	0.1	49.35	0	0.00	49.90	0.1	5,873	0.00%
2022/07/25	0.4	49.34	0	0.00	49.30	0.4	5,842	0.01%
2022/07/08	0.1	50.00	0	0.00	49.80	0.1	5,820	0.00%
2022/07/06	1	51.00	0	0.00	51.10	1	5,763	0.02%
2022/06/21	0	0.00	1	52.90	53.10	-1	5,509	-0.02%
2022/06/20	1	51.80	0	0.00	51.80	1	5,533	0.02%
2022/06/06	0	0.00	1	52.20	52.50	-1	5,137	-0.02%
2022/06/01	2	51.60	5.9	51.75	51.70	-3.9	5,073	-0.08%
2022/05/31	1	51.30	11	51.67	50.60	-10	4,930	-0.20%
2022/05/30	10	51.00	0	0.00	50.70	10	4,642	0.22%
2022/05/27	2	50.30	2	50.80	50.90	0	4,473	0.00%
2022/05/26	0.1	50.00	0	49.90	50.10	0.1	4,352	0.00%
2022/05/24	0	0.00	2	50.45	50.00	-2	4,233	-0.05%
2022/05/23	0	0.00	1	49.70	49.65	-1	4,095	-0.02%
2022/05/18	0	0.00	5	47.20	47.30	-5	3,844	-0.13%
2022/05/17	0	0.00	0.1	46.40	46.40	-0.1	3,852	0.00%
2022/05/05	0	0.00	4	48.60	48.60	-4	3,877	-0.10%
2022/04/28	0	0.00	0.1	48.00	48.75	-0.1	4,160	0.00%
2022/04/27	0	0.00	2	48.65	48.15	-2	4,143	-0.05%
2022/04/26	0	0.00	1	49.65	49.40	-1	4,157	-0.02%
2022/04/25	12	48.53	0	0.00	48.55	12	4,170	0.29%
2022/04/11	0	0.00	3	50.50	50.50	-3	4,731	-0.06%
2022/04/07	0	0.00	5	49.60	49.05	-5	4,671	-0.11%
2022/03/30	0	0.00	1	50.00	50.30	-1	4,454	-0.02%
2022/03/23	0	0.00	82	49.84	49.85	-82	4,291	-1.91%
2022/03/21	0	0.00	8	48.85	48.80	-8	4,216	-0.19%
2022/03/17	0	0.00	22	47.91	48.15	-22	4,142	-0.53%
2022/03/08	0	0.00	1	45.10	44.80	-1	4,030	-0.02%
2022/03/07	3	45.38	0	0.00	45.45	3	3,996	0.08%
2022/03/01	0	0.00	1	47.40	47.55	-1	4,115	-0.02%
2022/02/25	4	45.85	0	0.00	45.80	4	4,078	0.10%
2022/02/24	2	46.45	0	0.00	46.25	2	3,985	0.05%
2022/02/22	1	47.00	0.3	47.40	47.15	0.7	3,970	0.02%
2022/02/18	0	0.00	2	48.55	48.00	-2	4,030	-0.05%
2022/02/17	7	48.95	0	0.00	48.75	7	4,037	0.17%
2022/02/16	1	48.10	0	0.00	48.10	1	4,019	0.02%
2022/02/15	1	48.70	0	0.00	48.30	1	4,022	0.02%
2022/02/14	2	48.50	0	0.00	49.15	2	4,008	0.05%
2022/02/08	0	0.00	2	48.70	48.80	-2	3,870	-0.05%
2022/01/24	1	47.00	0	0.00	47.65	1	3,491	0.03%
2022/01/20	0	0.00	1.4	48.59	48.45	-1.4	3,446	-0.04%
2022/01/12	0	0.00	1	49.30	50.00	-1	3,029	-0.03%
2022/01/11	2	48.50	0	0.00	48.70	2	2,791	0.07%
2022/01/07	0	0.00	1	48.30	48.20	-1	2,692	-0.04%
2021/12/24	0	0.00	30	47.50	47.40	-30	2,716	-1.10%
2021/12/22	0	0.00	0.1	46.70	47.00	-0.1	2,782	0.00%
2021/12/21	0	0.00	0.1	46.90	46.85	-0.1	2,808	0.00%
2021/12/17	0	0.00	0.1	47.05	47.35	-0.1	2,811	0.00%
2021/12/09	0	0.00	40	47.70	47.70	-40	3,015	-1.33%
2021/12/02	0	0.00	50	47.00	47.00	-50	3,029	-1.65%
2021/11/30	1	45.50	0	0.00	46.35	1	3,065	0.03%
2021/11/29	0.1	45.80	0	0.00	45.75	0.1	2,943	0.00%
2021/11/26	0.1	45.70	0	0.00	45.75	0.1	2,964	0.00%
2021/11/25	0	47.00	0	0.00	47.20	0	3,015	0.00%
2021/11/18	0	0.00	5	46.18	46.70	-5	3,363	-0.15%
2021/11/17	0.1	45.85	0	0.00	45.60	0.1	3,278	0.00%
2021/11/15	0	0.00	1	45.60	45.60	-1	3,310	-0.03%
2021/11/03	1.1	43.85	0	0.00	44.00	1.1	3,409	0.03%
2021/09/30	2	43.55	0	0.00	44.40	2	3,751	0.05%
2021/09/24	2	44.60	0	0.00	44.60	2	3,658	0.05%
2021/09/14	0	0.00	4	45.60	45.65	-4	3,480	-0.11%
2021/09/09	0.2	45.30	0	0.00	45.75	0.2	3,585	0.01%
2021/09/08	0	0.00	3	45.30	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	121	45.50	45.20	-121	3,569	-3.39%	大賣/鉅額交易
2021/09/06	0	0.00	1	45.20	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	1	44.55	44.70	-1	3,495	-0.03%
2021/09/02	0	0.00	0.3	44.45	43.75	-0.3	3,482	-0.01%
2021/08/31	0	0.00	2	43.90	45.00	-2	3,425	-0.06%
2021/08/30	2	43.05	2.2	44.08	44.30	-0.2	3,336	-0.01%
2021/08/27	0	0.00	42.3	42.73	43.90	-42.3	3,196	-1.32%
2021/08/23	1	40.95	0	0.00	40.95	1	2,970	0.03%
2021/08/20	0	40.35	0	0.00	40.25	0	3,041	0.00%
2021/08/19	6	40.68	0	0.00	40.55	6	3,611	0.17%
2021/08/18	2	41.15	0	0.00	41.40	2	3,614	0.06%
2021/08/13	1	41.05	0	0.00	41.40	1	3,792	0.03%
2021/08/12	2	41.50	0	0.00	41.60	2	3,840	0.05%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/06	4	41.55	0	0.00	41.85	4	4,121	0.10%
2021/08/05	0	0.00	1	42.10	42.15	-1	4,193	-0.02%
2021/08/03	0.1	42.00	0	0.00	42.00	0.1	4,464	0.00%
2021/08/02	0	0.00	5	42.50	42.50	-5	4,517	-0.11%
2021/07/28	17.1	41.89	0.2	42.63	41.30	16.9	4,553	0.37%
2021/07/27	0.2	44.80	0	0.00	44.80	0.2	4,514	0.00%
2021/07/26	0.3	44.87	0	0.00	45.00	0.3	4,526	0.01%
2021/07/23	15.1	45.07	15	45.45	45.10	0.1	4,560	0.00%
2021/07/22	0	0.00	4	45.30	45.35	-4	4,613	-0.09%
2021/07/21	1	44.55	0	0.00	44.75	1	4,629	0.02%
2021/07/20	2	44.85	2	44.93	44.65	0	4,684	0.00%
2021/07/19	11.2	45.15	10	45.45	45.40	1.2	4,736	0.03%
2021/07/16	0.2	45.20	20	45.43	45.50	-19.8	4,734	-0.42%
2021/07/15	0.8	45.31	1	45.45	45.45	-0.2	4,750	0.00%
2021/07/09	12	44.77	7	45.05	44.95	5	4,863	0.10%
2021/07/05	0	0.00	1	45.25	45.25	-1	5,043	-0.02%
2021/06/30	5.1	45.05	0	0.00	45.25	5.1	5,110	0.10%
2021/06/29	0.3	44.87	0	0.00	45.20	0.3	5,149	0.01%
2021/06/28	5.4	45.07	0	0.00	45.20	5.4	5,181	0.11%
2021/06/24	0	0.00	5	45.05	45.00	-5	5,266	-0.09%
2021/06/23	0	0.00	3	44.80	45.25	-3	5,318	-0.06%
2021/06/22	0	0.00	2.4	44.50	44.30	-2.4	5,296	-0.05%
2021/06/21	6	43.46	0	0.00	43.50	6	5,292	0.11%
2021/06/11	0	0.00	6	45.05	45.05	-6	5,464	-0.11%
2021/06/08	0	0.00	5	45.00	45.05	-5	5,562	-0.09%
2021/06/07	3	44.35	0	0.00	45.00	3	5,659	0.05%
2021/06/04	3	44.78	0	0.00	45.15	3	5,725	0.05%
2021/06/03	18	45.65	0	0.00	45.70	18	5,844	0.31%
2021/06/02	0	0.00	2	45.35	45.50	-2	5,888	-0.03%
2021/05/31	0	0.00	0	45.30	45.40	0	6,012	0.00%
2021/05/28	2	45.25	5	45.23	45.25	-3	6,048	-0.05%
2021/05/27	2	43.98	0	0.00	45.60	2	6,010	0.03%
2021/05/26	3	45.25	0	0.00	45.35	3	5,613	0.05%
2021/05/25	1	45.10	16	45.02	45.20	-15	5,631	-0.27%
2021/05/24	1	43.95	0.1	44.15	44.40	0.9	5,561	0.02%
2021/05/21	0	0.00	2	44.55	44.35	-2	5,571	-0.04%
2021/05/20	0	43.30	0	0.00	43.35	0	5,513	0.00%
2021/05/18	2	43.48	1	43.70	43.60	1	5,446	0.02%
2021/05/14	0	0.00	5	42.25	42.65	-5	5,399	-0.09%
2021/05/13	3	41.55	1	41.55	41.20	2	5,342	0.04%
2021/05/12	4	42.23	0	0.00	41.50	4	5,268	0.08%
2021/05/11	0	0.00	1	44.20	43.40	-1	5,080	-0.02%
2021/05/10	0	44.05	52	44.55	44.50	-52	5,059	-1.03%
2021/05/07	53	43.94	53	44.00	44.05	0	5,133	0.00%
2021/05/06	0	0.00	13	43.54	43.90	-13	5,165	-0.25%
2021/05/05	0	42.50	0	0.00	42.45	0	5,123	0.00%
2021/05/04	4	42.41	6	42.93	42.45	-2	5,168	-0.04%
2021/04/29	0	0.00	32	44.11	43.45	-32	5,159	-0.62%
2021/04/28	3	43.93	31	43.68	43.95	-28	5,160	-0.54%
2021/04/27	0	0.00	4	43.50	43.50	-4	5,269	-0.08%
2021/04/26	0	0.00	4	43.30	43.30	-4	5,269	-0.08%
2021/04/23	0	0.00	20	42.93	43.00	-20	5,228	-0.38%
2021/04/22	0	0.00	4	42.90	42.60	-4	5,200	-0.08%
2021/04/21	1	42.35	0	0.00	42.45	1	5,186	0.02%
2021/04/20	0	42.95	9	43.28	43.00	-9	5,189	-0.17%
2021/04/19	0	0.00	57.1	42.74	43.00	-57.1	5,194	-1.10%
2021/04/16	0	0.00	4	42.50	42.45	-4	5,165	-0.08%
2021/04/15	26	42.38	40	42.12	42.15	-14	5,255	-0.27%
2021/04/14	1	42.30	37	42.39	42.40	-36	5,288	-0.68%
2021/04/13	2	42.33	38.1	42.27	42.10	-36.1	5,275	-0.68%
2021/04/12	0	41.55	15	42.00	41.90	-15	5,238	-0.29%
2021/04/09	0	0.00	2	41.30	41.25	-2	5,252	-0.04%
2021/04/08	0.1	41.20	0	0.00	41.20	0.1	5,284	0.00%
2021/04/07	0	0.00	1	41.40	41.60	-1	5,366	-0.02%
2021/04/06	0	41.65	0	0.00	41.20	0	5,352	0.00%
2021/04/01	0	0.00	5	41.90	41.55	-5	5,306	-0.09%
2021/03/31	0	0.00	16	41.88	41.95	-16	5,250	-0.30%
2021/03/30	0	0.00	35.1	41.61	41.80	-35.1	5,197	-0.68%
2021/03/29	0	0.00	18	41.34	41.40	-18	5,142	-0.35%
2021/03/26	19.1	41.41	112	41.40	41.40	-92.9	5,104	-1.82%	大賣/
2021/03/25	0.5	40.87	5	41.05	41.15	-4.5	5,066	-0.09%
2021/03/24	0	0.00	5	40.75	40.70	-5	5,106	-0.10%
2021/03/23	0.1	40.37	0	0.00	40.40	0.1	5,091	0.00%
2021/03/22	1	40.53	105	40.41	40.50	-104	5,113	-2.03%	大賣/鉅額交易
2021/03/19	0.2	40.35	0	0.00	40.40	0.2	5,137	0.00%
2021/03/17	0	0.00	1	41.20	41.05	-1	5,060	-0.02%
2021/03/16	1	41.10	1.1	41.68	41.35	-0.1	5,070	0.00%
2021/03/15	0	0.00	1.1	41.35	41.25	-1.1	5,112	-0.02%
2021/03/11	2	41.03	1.2	41.24	40.65	0.8	5,153	0.02%
2021/03/10	0	40.40	2	40.60	40.70	-2	5,100	-0.04%
2021/03/09	1.1	40.40	5.3	40.27	40.45	-4.2	5,044	-0.08%
2021/03/08	0	0.00	1	39.70	39.60	-1	4,938	-0.02%
2021/03/05	1.1	39.17	0	0.00	39.40	1.1	4,910	0.02%
2021/03/04	2.2	39.32	0	0.00	39.65	2.2	5,061	0.04%
2021/03/03	0	0.00	3	39.98	40.05	-3	5,026	-0.06%
2021/03/02	0	0.00	1	39.70	39.35	-1	4,947	-0.02%
2021/02/26	18.1	39.57	13	39.90	39.90	5.1	4,912	0.10%
2021/02/25	13.2	40.41	5	40.48	40.80	8.2	4,739	0.17%
2021/02/24	2.1	40.19	0	0.00	39.85	2.1	4,709	0.05%
2021/02/23	2	39.95	0	0.00	39.85	2	4,696	0.04%
2021/02/22	0.1	39.55	2	39.35	39.25	-2	4,691	-0.04%
2021/02/19	1	39.40	0	0.00	39.20	1	4,714	0.02%
2021/02/18	1.1	39.61	2	39.80	39.65	-0.9	4,731	-0.02%
2021/02/17	0.1	39.70	2	39.60	39.70	-1.9	4,769	-0.04%
2021/02/05	1.2	38.58	0	0.00	38.75	1.2	4,674	0.03%
2021/02/02	0	0.00	3	38.80	38.55	-3	4,790	-0.06%
2021/02/01	1	38.25	0	0.00	38.20	1	4,825	0.02%
2021/01/29	106	37.81	0	0.00	37.40	106	4,785	2.21%	大買/鉅額交易
2021/01/28	3	38.37	0	0.00	38.25	3	4,680	0.06%
2021/01/26	101	38.60	0	0.00	38.60	101	4,602	2.19%	大買/鉅額交易
2021/01/25	0.1	39.25	0	0.00	38.90	0.1	4,572	0.00%
2021/01/21	2	39.30	0	0.00	39.10	2	4,588	0.04%
2021/01/20	9	39.55	0	0.00	39.00	9	4,531	0.20%
2021/01/18	0	0.00	1	41.30	41.20	-1	4,329	-0.02%
2021/01/15	0	42.10	11	41.90	41.75	-11	4,295	-0.26%
2021/01/14	0	0.00	5	42.00	42.20	-5	4,380	-0.11%
2021/01/13	0	0.00	0.5	41.85	42.20	-0.5	4,386	-0.01%
2021/01/12	2	41.85	2.5	41.81	42.00	-0.5	4,377	-0.01%
2021/01/11	0	0.00	1.5	42.38	42.45	-1.5	4,384	-0.03%
2021/01/08	2	42.34	7	41.85	42.50	-5	4,359	-0.12%
2021/01/07	0.5	41.45	0	0.00	41.45	0.5	4,240	0.01%
2021/01/06	1	41.15	0	0.00	41.00	1	4,254	0.02%
2021/01/05	0	41.10	0	0.00	41.35	0	4,220	0.00%
2021/01/04	0	0.00	2	41.40	41.35	-2	4,215	-0.05%
2020/12/31	1	41.30	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	5.1	40.42	41.05	-5.1	4,085	-0.12%
2020/12/29	0	0.00	3	40.07	40.05	-3	4,007	-0.07%
2020/12/28	0	0.00	5.4	39.97	40.00	-5.4	4,016	-0.14%
2020/12/25	0.1	39.60	0	0.00	39.60	0.1	4,065	0.00%
2020/12/24	0	0.00	1	39.55	39.55	-1	4,090	-0.02%
2020/12/21	0	0.00	2	40.15	40.15	-2	4,328	-0.05%
2020/12/16	0	0.00	6	39.75	40.25	-6	4,380	-0.14%
2020/12/15	0.4	39.73	0	0.00	39.70	0.4	4,375	0.01%
2020/12/14	5	40.00	0	0.00	39.95	5	4,362	0.11%
2020/12/08	9	38.97	0	0.00	38.95	9	4,158	0.22%
2020/12/07	0	40.20	0	0.00	39.80	0	4,116	0.00%
2020/12/01	0	0.00	1	39.55	39.90	-1	4,135	-0.02%
2020/11/30	1	39.75	0	0.00	39.00	1	4,131	0.02%
2020/11/27	1.3	39.96	0	0.00	39.90	1.3	3,938	0.03%
2020/11/25	1.3	40.23	3	40.25	40.15	-1.7	4,011	-0.04%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/18	3	40.70	21	40.92	40.95	-18	4,134	-0.44%
2020/11/16	0	0.00	90	40.23	40.50	-90	4,208	-2.14%
2020/11/13	1	39.65	0	0.00	39.90	1	4,178	0.02%
2020/11/12	0	0.00	2	39.90	39.80	-2	4,197	-0.05%
2020/11/11	0	0.00	39.6	39.99	40.20	-39.6	4,196	-0.94%
2020/11/10	1	39.45	76	39.52	39.55	-75	4,093	-1.83%
2020/11/09	1	38.85	63	39.15	38.85	-62	4,027	-1.54%
2020/11/06	0	0.00	1	38.50	38.60	-1	3,958	-0.03%
2020/10/29	31	37.61	0	0.00	37.55	31	3,929	0.79%
2020/10/27	3	38.00	0	0.00	38.05	3	3,992	0.08%
2020/10/22	0	0.00	47	38.47	38.50	-47	4,100	-1.15%
2020/10/21	0	0.00	3	38.25	38.05	-3	4,055	-0.07%
2020/10/20	1	37.90	0	0.00	38.15	1	4,063	0.02%
2020/10/19	1	38.25	0	0.00	38.20	1	4,045	0.02%
2020/10/16	1	38.05	1	38.40	38.00	0	4,012	0.00%
2020/10/14	5	38.47	6	39.02	38.55	-1	3,997	-0.03%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	1	38.90	0	0.00	38.95	1	4,027	0.02%
2020/10/07	1	39.15	0	0.00	39.00	1	4,156	0.02%
2020/10/06	7	39.27	1	39.30	39.30	6	4,228	0.14%
2020/09/30	1	39.55	0	0.00	38.85	1	4,255	0.02%
2020/09/25	0	0.00	6	38.10	38.40	-6	4,276	-0.14%
2020/09/24	8	37.57	16	37.54	37.35	-8	4,235	-0.19%
2020/09/23	10	38.94	0	0.00	38.90	10	4,120	0.24%
2020/09/22	10	39.69	0	0.00	39.50	10	4,105	0.24%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/17	1	40.35	0	0.00	40.30	1	4,079	0.02%
2020/09/14	1	40.85	0	0.00	40.90	1	4,204	0.02%
2020/09/11	13	40.26	5	40.20	40.45	8	4,229	0.19%
2020/09/09	2	40.43	0	0.00	40.55	2	4,314	0.05%
2020/09/08	2	40.85	1	40.85	40.80	1	4,341	0.02%
2020/09/07	13	40.89	8	40.95	40.90	5	4,374	0.11%
2020/09/04	2	41.25	0	0.00	41.50	2	4,374	0.05%
2020/09/03	4	41.71	0	0.00	41.80	4	4,380	0.09%
2020/09/02	0	0.00	3	41.65	41.50	-3	4,416	-0.07%
2020/09/01	1	41.75	0	0.00	41.75	1	4,454	0.02%
2020/08/31	1	42.45	0	0.00	41.80	1	4,454	0.02%
2020/08/27	13	41.96	0	0.00	42.00	13	4,585	0.28%
2020/08/26	11	42.00	0	0.00	42.15	11	4,615	0.24%
2020/08/24	6	41.57	0	0.00	41.35	6	4,690	0.13%
2020/08/21	3	41.80	0	0.00	41.80	3	4,710	0.06%
2020/08/20	3	42.13	0	0.00	41.55	3	4,726	0.06%
2020/08/19	4	43.13	0	0.00	43.00	4	4,719	0.08%
2020/08/18	3	43.38	0	0.00	43.40	3	4,748	0.06%
2020/08/17	0	0.00	1	44.35	44.35	-1	4,774	-0.02%
2020/08/13	2	43.70	0	0.00	43.85	2	4,787	0.04%
2020/08/12	0	0.00	1	43.55	43.40	-1	4,815	-0.02%
2020/08/11	0	0.00	4	44.00	43.40	-4	4,824	-0.08%
2020/08/10	0	0.00	1	43.55	43.70	-1	4,804	-0.02%
2020/08/06	1	42.85	0	0.00	43.00	1	4,802	0.02%
2020/08/05	16	41.95	0	0.00	41.85	16	4,839	0.33%
2020/08/04	2	41.75	3	41.85	41.65	-1	4,852	-0.02%
2020/08/03	10	41.50	1	41.50	41.45	9	4,872	0.18%
2020/07/31	1	42.80	0	0.00	42.35	1	4,847	0.02%
2020/07/30	0	0.00	6	42.40	42.85	-6	4,830	-0.12%
2020/07/29	4	42.78	10	42.90	42.30	-6	4,854	-0.12%
2020/07/28	1	42.40	0	0.00	42.55	1	4,915	0.02%
2020/07/27	12	42.55	0	0.00	42.50	12	4,935	0.24%
2020/07/24	2	43.70	0	0.00	43.55	2	4,958	0.04%
2020/07/23	5	44.65	0	0.00	44.60	5	4,972	0.10%
2020/07/16	10	44.83	1	45.00	44.80	9	5,154	0.17%
2020/07/15	1	47.75	6	47.65	47.75	-5	5,083	-0.10%
2020/07/14	5.8	46.98	0	0.00	47.45	5.8	5,051	0.12%
2020/07/10	20	48.30	0	0.00	47.50	20	5,090	0.39%
2020/07/09	0	0.00	32	48.37	48.20	-32	5,125	-0.62%
2020/07/08	0	0.00	10	48.00	48.00	-10	5,105	-0.20%
2020/07/07	0.2	47.50	1.2	47.34	47.50	-1	5,139	-0.02%
2020/07/06	0	0.00	1	47.55	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	10	47.20	47.00	-10	5,150	-0.19%
2020/07/02	0	0.00	50	46.68	46.80	-50	5,184	-0.96%
2020/07/01	0	0.00	30.6	46.19	46.20	-30.6	5,234	-0.59%
2020/06/22	1	45.00	0	0.00	45.15	1	5,502	0.02%
2020/06/19	0	0.00	2	45.10	45.20	-2	5,620	-0.04%
2020/06/18	3	44.80	0	0.00	45.10	3	5,688	0.05%
2020/06/16	0	0.00	10	45.90	45.15	-10	5,842	-0.17%
2020/06/15	7	44.15	0	0.00	44.05	7	6,057	0.12%
2020/06/12	5	44.52	13	44.53	44.50	-8	6,159	-0.13%
2020/06/11	0	0.00	4	45.80	45.40	-4	6,330	-0.06%
2020/06/10	4	46.46	5	46.64	46.75	-1	6,467	-0.02%
2020/06/09	2	45.43	1	46.10	46.10	1	6,656	0.02%
2020/06/08	2	45.65	8	45.98	46.00	-6	6,759	-0.09%
2020/06/05	0.8	45.20	4	45.04	45.20	-3.2	6,826	-0.05%
2020/06/04	9	45.35	12.1	45.21	45.10	-3.1	6,977	-0.04%
2020/06/03	2	44.40	30	44.44	44.75	-28	7,157	-0.39%
2020/05/28	1	42.15	0	0.00	42.20	1	7,047	0.01%
2020/05/27	1	42.45	0	0.00	42.50	1	7,052	0.01%
2020/05/26	0	0.00	11	43.35	42.90	-11	7,077	-0.16%
2020/05/25	6	41.44	0	0.00	41.75	6	7,038	0.09%
2020/05/22	3	42.63	0	0.00	42.55	3	6,994	0.04%
2020/05/21	0	0.00	5	43.45	43.40	-5	6,988	-0.07%
2020/05/20	0	0.00	1	43.40	43.40	-1	7,017	-0.01%
2020/05/19	1	43.05	0	0.00	43.35	1	7,027	0.01%
2020/05/18	11	42.37	0	0.00	42.25	11	7,034	0.16%
2020/05/14	7	42.62	2	42.78	42.55	5	7,001	0.07%
2020/05/13	2	43.18	0	0.00	43.10	2	6,953	0.03%
2020/05/11	1	44.50	6	44.53	44.05	-5	6,939	-0.07%
2020/05/08	0	0.00	4	43.75	43.60	-4	6,918	-0.06%
2020/05/07	0	0.00	1	43.50	43.10	-1	6,909	-0.01%
2020/05/06	0	0.00	8	42.96	42.80	-8	6,911	-0.12%
2020/05/05	0	0.00	1	43.00	43.00	-1	6,930	-0.01%
2020/05/04	14	42.41	0	0.00	42.40	14	6,921	0.20%
2020/04/30	0	0.00	16	44.33	44.15	-16	6,891	-0.23%
2020/04/29	0	0.00	27	43.48	43.70	-27	6,907	-0.39%
2020/04/28	1	42.05	3	42.47	42.80	-2	6,981	-0.03%
2020/04/27	11	42.14	0	0.00	42.10	11	7,119	0.15%
2020/04/24	1	40.70	0.2	41.00	40.60	0.8	7,109	0.01%
2020/04/22	3	40.83	6	40.85	40.75	-3	7,152	-0.04%
2020/04/21	10	41.22	1	41.40	40.95	9	7,139	0.13%
2020/04/17	2	43.05	2	44.20	42.70	0	7,175	0.00%
2020/04/16	1	42.60	0	0.00	42.35	1	7,079	0.01%
2020/04/15	5	43.35	21	43.28	43.20	-16	7,024	-0.23%
2020/04/14	0	0.00	55	41.38	41.95	-55	6,942	-0.79%
2020/04/13	1	40.70	0	0.00	40.70	1	6,880	0.01%
2020/04/10	3	40.93	14	41.12	41.10	-11	6,883	-0.16%
2020/04/09	2	40.35	0	0.00	40.35	2	6,840	0.03%
2020/04/08	1	40.20	0	0.00	40.40	1	6,811	0.01%
2020/04/07	6	39.15	14	39.78	39.90	-8	6,741	-0.12%
2020/04/06	17	38.56	10	39.03	38.65	7	6,706	0.10%
2020/04/01	6	38.50	0	0.00	38.50	6	6,628	0.09%
2020/03/30	18	38.98	10	39.65	39.55	8	6,435	0.12%
2020/03/27	3	39.75	1	39.95	40.00	2	6,355	0.03%
2020/03/26	9	40.14	1	40.10	40.10	8	6,246	0.13%
2020/03/25	62	40.58	0	0.00	40.60	62	6,339	0.98%
2020/03/24	2	38.55	20	38.28	38.70	-18	6,220	-0.29%
2020/03/23	16	35.73	40	35.83	35.65	-24	6,044	-0.40%
2020/03/20	4	36.14	3	37.45	37.45	1	6,058	0.02%
2020/03/19	3	36.33	1.1	36.77	35.00	1.9	5,875	0.03%
2020/03/18	1	38.55	2	37.93	38.00	-1	5,671	-0.02%
2020/03/17	2	38.60	0	0.00	38.25	2	5,582	0.04%
2020/03/16	14	40.46	67	40.47	39.60	-53	5,376	-0.99%
2020/03/13	3	41.68	17	41.00	42.20	-14	5,213	-0.27%
2020/03/12	47	44.77	4	45.10	44.30	43	4,979	0.86%
2020/03/11	1	46.85	1.1	47.41	47.00	-0.1	4,818	0.00%
2020/03/10	0	0.00	13	47.61	47.40	-13	4,691	-0.28%
2020/03/09	79	46.57	3	46.30	46.10	76	4,548	1.67%
2020/03/06	14	49.83	0	0.00	49.60	14	4,262	0.33%
2020/03/05	3	50.60	0	0.00	51.00	3	4,155	0.07%
2020/03/04	1	49.70	1	50.40	50.40	0	4,292	0.00%
2020/03/03	1	49.70	0	0.00	50.00	1	4,275	0.02%
2020/03/02	5	49.58	5	49.64	49.40	0	4,249	0.00%
2020/02/27	1	50.30	401	50.36	50.30	-400	4,411	-9.07%	大賣/鉅額交易
2020/02/26	0	0.00	11	50.30	50.70	-11	4,339	-0.25%
2020/02/24	2	50.90	58	51.58	50.90	-56	4,293	-1.30%
2020/02/21	0	0.00	4	52.10	52.00	-4	4,260	-0.09%
2020/02/19	0	0.00	5	52.00	52.10	-5	4,226	-0.12%
2020/02/18	0	0.00	1	51.60	51.70	-1	4,199	-0.02%
2020/02/14	1	51.60	0	0.00	51.70	1	4,303	0.02%
2020/02/13	0	0.00	11	51.64	51.60	-11	4,320	-0.25%
2020/02/12	0	0.00	4	50.90	51.00	-4	4,302	-0.09%
2020/02/11	1	50.70	3	50.80	50.70	-2	4,293	-0.05%
2020/02/10	1	50.20	4	50.68	50.40	-3	4,348	-0.07%
2020/02/07	2	50.80	0	0.00	50.80	2	4,449	0.04%
2020/02/05	0	0.00	3	50.10	50.10	-3	4,500	-0.07%
2020/02/04	0.6	50.20	6	50.04	50.10	-5.4	4,485	-0.12%
2020/02/03	3.2	49.32	101	49.87	49.60	-97.8	4,482	-2.18%	大賣/
2020/01/30	4	50.03	0	0.00	50.10	4	4,312	0.09%
2020/01/20	4	53.10	0	0.00	53.10	4	4,140	0.10%
2020/01/15	5	52.10	0	0.00	52.50	5	4,188	0.12%
2020/01/14	3	52.50	29	52.38	52.70	-26	4,215	-0.62%
2020/01/13	2	51.80	28	51.89	52.00	-26	4,186	-0.62%
2020/01/09	0	0.00	1	51.00	51.10	-1	4,474	-0.02%
2020/01/07	1	51.00	2	51.20	50.90	-1	4,518	-0.02%
2020/01/06	2	51.80	0.2	51.80	51.70	1.8	4,590	0.04%
2019/12/30	2.1	52.20	1	52.40	52.20	1.1	4,696	0.02%
2019/12/26	2	52.30	0	0.00	52.40	2	4,776	0.04%
2019/12/25	6.2	52.19	1	52.10	51.90	5.2	4,858	0.11%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	3	52.40	52.70	-3	5,081	-0.06%
2019/12/20	8	52.05	4	52.40	52.50	4	5,206	0.08%
2019/12/19	1	51.40	0	0.00	51.60	1	5,107	0.02%
2019/12/18	0	0.00	109	51.09	51.40	-109	5,163	-2.11%	大賣/鉅額交易
2019/12/13	4	51.20	10	51.30	50.90	-6	7,225	-0.08%
2019/12/12	1	50.80	0	0.00	50.60	1	7,321	0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/06	0	0.00	1	50.40	50.30	-1	8,120	-0.01%
2019/12/05	2	50.00	1	50.40	50.30	1	8,419	0.01%
2019/12/03	0.1	50.10	2	49.50	49.60	-1.9	8,824	-0.02%
2019/12/02	1	49.55	1	49.55	49.55	0	8,996	0.00%
2019/11/29	14	50.09	3.7	51.37	49.90	10.3	8,988	0.11%
2019/11/22	0	0.00	2	51.80	51.70	-2	9,172	-0.02%
2019/11/21	30	51.79	1	51.80	51.60	29	9,345	0.31%
2019/11/19	0	0.00	1	52.10	52.10	-1	9,605	-0.01%
2019/11/18	0	0.00	1	51.60	51.80	-1	9,933	-0.01%
2019/11/14	3	50.97	0	0.00	51.50	3	10,009	0.03%
2019/11/13	4	51.93	1	52.40	51.60	3	10,077	0.03%
2019/11/11	1	52.60	0	0.00	52.50	1	10,108	0.01%
2019/11/08	0	0.00	1	52.90	53.00	-1	10,224	-0.01%
2019/11/07	5	53.66	0	0.00	53.40	5	10,253	0.05%
2019/11/06	2	53.90	3	54.03	53.90	-1	10,213	-0.01%
2019/11/05	35	53.29	6	53.20	53.50	29	10,193	0.28%
2019/11/04	0	0.00	3	52.43	52.40	-3	10,178	-0.03%
2019/11/01	1	51.80	0	0.00	52.10	1	10,285	0.01%
2019/10/31	0	0.00	0.9	52.50	52.50	-0.9	10,413	-0.01%
2019/10/30	20	52.50	3	52.17	52.50	17	10,440	0.16%
2019/10/29	0	0.00	16	52.07	51.80	-16	10,581	-0.15%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	18	52.27	2	51.95	52.10	16	10,630	0.15%
2019/10/24	0	0.00	16	52.26	52.20	-16	10,693	-0.15%
2019/10/23	0	0.00	3	51.30	51.20	-3	10,763	-0.03%
2019/10/22	0	0.00	3	51.37	51.50	-3	10,847	-0.03%
2019/10/21	0	0.00	5	51.12	51.20	-5	10,832	-0.05%
2019/10/18	4.2	50.98	79.4	51.16	51.00	-75.2	10,784	-0.70%
2019/10/16	0	0.00	1	52.40	52.10	-1	10,450	-0.01%
2019/10/15	20	51.80	0	0.00	51.90	20	10,440	0.19%
2019/10/14	0	0.00	22	51.92	51.90	-22	10,441	-0.21%
2019/10/09	1	50.10	0	0.00	50.20	1	10,390	0.01%
2019/10/08	0	0.00	11	51.62	50.80	-11	10,333	-0.11%
2019/10/07	0	0.00	2	51.20	51.00	-2	10,302	-0.02%
2019/10/04	0	0.00	2	51.70	51.60	-2	10,342	-0.02%
2019/10/03	1	50.40	0	0.00	51.30	1	10,339	0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	1	51.60	0	0.00	51.50	1	10,398	0.01%
2019/09/27	1	52.30	0	0.00	52.10	1	10,367	0.01%
2019/09/26	2	52.20	11	52.00	52.10	-9	10,338	-0.09%
2019/09/25	5	52.84	3	52.60	52.70	2	10,214	0.02%
2019/09/24	1	54.10	0	0.00	54.00	1	10,140	0.01%
2019/09/20	0	0.00	1	55.70	55.70	-1	10,165	-0.01%
2019/09/19	1	54.80	0	0.00	55.10	1	8,339	0.01%
2019/09/18	1	54.00	0	0.00	54.90	1	8,170	0.01%
2019/09/17	3	54.80	2	54.45	54.70	1	8,011	0.01%
2019/09/16	0	0.00	84	55.35	56.00	-84	7,890	-1.06%
2019/09/11	0	0.00	1	54.90	54.80	-1	7,505	-0.01%
2019/09/10	2	53.95	1	54.20	54.00	1	7,398	0.01%
2019/09/09	0	0.00	8	54.45	54.90	-8	7,321	-0.11%
2019/09/06	0	0.00	9	52.71	53.30	-9	7,064	-0.13%
2019/09/05	0	0.00	2	51.30	51.30	-2	6,784	-0.03%
2019/09/03	1	50.10	0	0.00	50.40	1	6,601	0.02%
2019/09/02	1	51.00	3	51.07	50.70	-2	6,610	-0.03%
2019/08/30	0	0.00	4	49.86	50.80	-4	6,596	-0.06%
2019/08/29	0	0.00	50	49.02	49.25	-50	6,430	-0.78%
2019/08/28	1	48.90	90	48.98	49.40	-89	6,424	-1.39%
2019/08/27	7	49.03	0	0.00	49.65	7	6,398	0.11%
2019/08/26	142	49.81	9	50.04	50.00	133	6,280	2.12%	大買/鉅額交易
2019/08/23	1	49.65	6	49.81	49.75	-5	6,204	-0.08%
2019/08/22	1	48.60	1	48.60	48.70	0	6,189	0.00%
2019/08/21	13	46.45	9	47.54	47.65	4	6,519	0.06%
2019/08/20	1	47.95	0	0.00	48.30	1	6,389	0.02%
2019/08/19	1	47.75	0	0.00	48.45	1	6,588	0.02%
2019/08/16	10	47.65	6	48.03	48.00	4	6,638	0.06%
2019/08/15	1	46.80	68	46.65	46.85	-67	6,585	-1.02%
2019/08/13	6	47.04	0	0.00	46.80	6	6,763	0.09%
2019/08/12	2	48.33	0	0.00	48.05	2	6,673	0.03%
2019/08/07	3	48.73	5	48.60	48.30	-2	6,700	-0.03%
2019/08/06	4	49.19	1	49.00	49.05	3	6,675	0.04%
2019/08/05	1	48.30	1	49.30	50.00	0	6,615	0.00%
2019/08/02	9.2	48.89	0	0.00	48.85	9.2	6,542	0.14%
2019/08/01	2.2	50.12	0	0.00	50.20	2.2	6,471	0.03%
2019/07/31	10	50.07	1	50.00	51.40	9	6,402	0.14%
2019/07/30	5	51.32	0	0.00	51.40	5	6,237	0.08%
2019/07/26	2	51.70	0	0.00	51.90	2	6,269	0.03%
2019/07/25	38.3	51.99	0	0.00	51.70	38.3	6,292	0.61%
2019/07/24	11	53.97	3	55.10	53.50	8	6,174	0.13%
2019/07/23	4	55.48	8	55.43	55.30	-4	6,101	-0.07%
2019/07/22	0	0.00	100	56.05	56.00	-100	6,103	-1.64%
2019/07/19	3	56.70	3	56.43	56.30	0	6,123	0.00%
2019/07/18	1	56.10	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0.5	56.90	1	57.00	57.00	-0.5	6,151	-0.01%
2019/07/16	0	0.00	150	55.95	56.20	-150	6,119	-2.45%	大賣/鉅額交易
2019/07/15	9	56.34	110	56.66	56.20	-101	6,102	-1.66%	大賣/鉅額交易
2019/07/12	8	57.39	18	57.33	57.20	-10	6,103	-0.16%
2019/07/11	3	56.97	5	57.40	57.50	-2	6,120	-0.03%
2019/07/10	10	56.90	18	56.72	57.20	-8	6,112	-0.13%
2019/07/09	6	56.22	6	56.20	56.20	0	6,083	0.00%
2019/07/08	1	56.00	2	56.15	56.30	-1	6,077	-0.02%
2019/07/05	44	56.92	2	57.15	57.40	42	6,039	0.70%
2019/07/04	0.8	56.40	2	56.15	56.60	-1.2	6,000	-0.02%
2019/07/03	20	55.66	0	0.00	55.60	20	6,021	0.33%
2019/07/02	1	54.80	0	0.00	55.30	1	6,044	0.02%
2019/07/01	6	55.48	32	55.84	55.30	-26	6,028	-0.43%
2019/06/28	81	57.30	0	0.00	56.20	81	6,002	1.35%
2019/06/27	13	57.36	0	0.00	57.70	13	5,974	0.22%
2019/06/26	13	56.78	0	0.00	57.00	13	6,055	0.21%
2019/06/25	7	56.87	0	0.00	57.10	7	6,160	0.11%
2019/06/24	2	56.85	1	57.40	57.50	1	6,163	0.02%
2019/06/21	5	56.60	6	57.32	57.40	-1	6,265	-0.02%
2019/06/20	1	56.60	26	57.30	56.80	-25	6,275	-0.40%
2019/06/19	0	0.00	3	56.90	57.40	-3	6,257	-0.05%
2019/06/18	0	0.00	17	55.64	56.00	-17	6,229	-0.27%
2019/06/17	20	54.78	1	54.70	54.50	19	6,235	0.30%
2019/06/14	5	56.00	0	0.00	56.20	5	6,151	0.08%
2019/06/13	1	55.60	0	0.00	56.50	1	6,148	0.02%
2019/06/12	3	56.50	0	0.00	56.10	3	6,180	0.05%
2019/06/11	1	57.60	0	0.00	58.10	1	6,217	0.02%
2019/06/06	2	57.70	1	57.80	57.90	1	6,411	0.02%
2019/06/05	47	57.97	11	57.82	57.40	36	6,509	0.55%
2019/06/04	2	57.95	0	0.00	58.00	2	6,549	0.03%
2019/05/31	83	57.87	63	57.09	58.10	20	6,590	0.30%
2019/05/30	1	56.80	7	57.40	57.50	-6	6,664	-0.09%
2019/05/29	99	55.60	7	56.17	56.20	92	7,396	1.24%
2019/05/28	54.5	55.23	307	55.23	57.40	-252.5	10,894	-2.32%	大賣/鉅額交易
2019/05/27	60	56.77	13.1	55.91	56.80	46.9	10,729	0.44%
2019/05/24	20.1	56.91	10	57.18	57.80	10.1	10,925	0.09%
2019/05/23	40	54.42	4	54.35	54.90	36	10,937	0.33%
2019/05/22	10	53.02	0	0.00	53.90	10	11,227	0.09%
2019/05/21	31	53.64	10	53.80	53.80	21	11,442	0.18%
2019/05/20	12	51.96	51.3	52.82	52.60	-39.3	11,663	-0.34%
2019/05/17	37	50.88	10	51.20	51.10	27	11,748	0.23%
2019/05/16	10	50.97	0	0.00	51.00	10	11,892	0.08%
2019/05/15	14	50.76	5	50.90	50.90	9	12,120	0.07%
2019/05/14	9	50.67	10	51.00	50.90	-1	12,395	-0.01%
2019/05/13	4	50.43	0	0.00	50.50	4	13,097	0.03%
2019/05/10	3	50.17	10	50.80	50.70	-7	13,197	-0.05%
2019/05/09	6	49.68	1	49.80	50.30	5	13,241	0.04%
2019/05/08	1	48.95	0	0.00	50.30	1	13,174	0.01%
2019/05/07	3	49.98	10	50.20	49.80	-7	13,292	-0.05%
2019/05/06	1	49.85	0	0.00	50.00	1	13,337	0.01%
2019/05/03	2	49.98	40	50.70	50.90	-38	13,339	-0.28%
2019/05/02	6.1	50.29	100	50.06	50.40	-93.9	13,322	-0.70%
2019/04/30	7	49.34	10	49.20	49.80	-3	13,245	-0.02%
2019/04/29	1	48.65	0	0.00	49.00	1	13,283	0.01%
2019/04/26	1	48.05	1	48.90	48.90	0	13,278	0.00%
2019/04/25	1	48.25	0	0.00	48.35	1	13,305	0.01%
2019/04/24	1	48.25	0	0.00	48.35	1	13,426	0.01%
2019/04/23	1	48.05	0	0.00	47.95	1	13,569	0.01%
2019/04/22	2	48.30	2	48.60	48.20	0	13,736	0.00%
2019/04/19	1	48.55	0	0.00	48.60	1	13,889	0.01%
2019/04/18	1	48.40	0	0.00	48.55	1	14,028	0.01%
2019/04/17	1	48.60	7	48.70	48.60	-6	14,152	-0.04%
2019/04/16	2	48.60	0	0.00	48.85	2	14,155	0.01%
2019/04/15	1	48.85	0	0.00	48.90	1	14,187	0.01%
2019/04/12	0	0.00	5	48.40	48.70	-5	14,208	-0.04%
2019/04/11	7	48.53	0	0.00	48.70	7	14,274	0.05%
2019/04/10	1	48.20	0	0.00	48.90	1	14,271	0.01%
2019/04/09	2	47.85	10	47.90	48.15	-8	14,281	-0.06%
2019/04/08	1	48.05	41	48.37	48.10	-40	14,264	-0.28%
2019/04/03	5	47.93	10	47.90	48.00	-5	14,232	-0.04%
2019/04/02	1	48.35	32	48.17	48.15	-31	14,248	-0.22%
2019/04/01	8	48.51	4	48.53	48.50	4	14,244	0.03%
2019/03/29	80	47.94	14	48.24	48.70	66	14,204	0.46%
2019/03/28	1	47.90	0	0.00	48.00	1	14,310	0.01%
2019/03/27	6	47.53	0	0.00	47.55	6	14,304	0.04%
2019/03/26	1	47.85	1	47.70	47.90	0	14,394	0.00%
2019/03/25	3	46.77	3	46.80	46.95	0	14,359	0.00%
2019/03/22	4	47.38	1	47.45	47.55	3	14,324	0.02%
2019/03/21	14	47.63	1	47.70	47.50	13	14,298	0.09%
2019/03/20	7	47.60	0	0.00	47.90	7	14,275	0.05%
2019/03/19	80	47.31	0	0.00	47.50	80	14,212	0.56%
2019/03/18	28	46.98	73	47.09	47.40	-45	14,205	-0.32%
2019/03/15	27	46.97	57	47.24	47.30	-30	14,202	-0.21%
2019/03/14	85	46.72	32	46.91	47.10	53	14,105	0.38%
2019/03/13	54	46.22	1	46.45	46.50	53	14,027	0.38%
2019/03/11	1	44.90	0	0.00	45.10	1	13,800	0.01%
2019/03/08	5	44.92	0	0.00	44.95	5	13,719	0.04%
2019/03/07	1	45.40	18	45.45	45.50	-17	13,759	-0.12%
2019/03/06	8	45.83	0	0.00	46.00	8	13,770	0.06%
2019/03/05	6	45.66	0	0.00	46.10	6	13,745	0.04%
2019/03/04	6	46.23	5	46.90	46.10	1	13,664	0.01%
2019/02/27	87	45.74	134	46.77	47.90	-47	12,945	-0.36%	大賣/
2019/02/26	27	44.98	40	45.08	44.90	-13	9,352	-0.14%
2019/02/25	103	45.90	111	45.65	45.70	-8	9,048	-0.09%	大買/大賣/
2019/02/22	67	47.00	36	47.06	47.20	31	8,648	0.36%
2019/02/21	24	47.01	43	46.96	47.65	-19	8,393	-0.23%
2019/02/20	44.2	45.62	32	45.68	46.30	12.2	8,048	0.15%
2019/02/19	32	45.20	9	45.51	45.20	23	7,864	0.29%
2019/02/18	18	45.26	17	45.29	45.20	1	7,592	0.01%
2019/02/15	23	44.98	52	44.94	45.00	-29	7,540	-0.38%
2019/02/14	42	45.09	14	45.30	45.05	28	7,493	0.37%
2019/02/13	43.1	44.90	36	45.01	45.00	7.1	7,377	0.10%
2019/02/12	261	45.32	247	45.40	44.70	14	7,076	0.20%	大買/大賣/
2019/02/11	28	43.56	16	43.80	43.80	12	6,348	0.19%
2019/01/30	31	43.33	15	43.85	43.90	16	6,475	0.25%
2019/01/28	70	43.01	33.1	43.23	43.30	36.9	6,485	0.57%
2019/01/25	36	43.45	8	43.70	43.70	28	6,421	0.44%
2019/01/24	12	44.03	33	44.20	43.95	-21	6,367	-0.33%
2019/01/23	6	43.55	17	43.77	43.95	-11	6,412	-0.17%
2019/01/22	0	0.00	17	43.75	43.85	-17	6,682	-0.25%
2019/01/21	47.1	43.40	144.1	43.48	43.75	-97	6,802	-1.43%	大賣/
2019/01/18	93	42.98	10	43.15	43.15	83	6,779	1.22%
2019/01/17	72	43.08	60	43.23	43.05	12	6,836	0.18%
2019/01/16	76	42.45	100	43.18	42.60	-24	6,917	-0.35%
2019/01/15	28	43.08	33	43.14	43.20	-5	6,867	-0.07%
2019/01/14	0	0.00	13	42.13	42.50	-13	6,947	-0.19%
2019/01/11	66	41.73	20	41.48	41.60	46	7,042	0.65%
2019/01/10	37	41.15	46	41.14	41.20	-9	6,906	-0.13%
2019/01/09	7	40.81	72	40.68	40.70	-65	6,758	-0.96%
2019/01/08	10	40.06	0	0.00	39.95	10	6,606	0.15%
2019/01/07	16	40.16	10	40.10	40.20	6	6,602	0.09%
2019/01/04	55	40.03	3	40.02	40.05	52	6,568	0.79%
2019/01/03	5	39.75	10	39.95	40.10	-5	6,564	-0.08%
2019/01/02	0	0.00	2	40.00	40.10	-2	6,464	-0.03%
2018/12/28	14	40.13	5	40.20	40.20	9	6,414	0.14%
2018/12/27	24	40.04	11	40.07	40.15	13	6,359	0.20%
2018/12/26	2	39.83	24	39.92	39.85	-22	6,350	-0.35%
2018/12/25	10	39.59	45	39.68	39.75	-35	6,330	-0.55%
2018/12/24	4	39.55	25	39.85	39.65	-21	6,303	-0.33%
2018/12/22	80.9	39.88	0	0.00	39.70	80.9	6,262	1.29%
2018/12/21	36.1	40.18	91	40.40	40.40	-54.9	6,249	-0.88%
2018/12/20	30	40.23	2	40.35	40.25	28	6,011	0.47%
2018/12/19	12	40.10	5	40.10	40.15	7	5,909	0.12%
2018/12/18	16	39.84	6	39.90	39.80	10	5,787	0.17%
2018/12/14	1	39.60	1	39.60	39.50	0	5,670	0.00%
2018/12/13	5	39.20	16	39.54	39.65	-11	5,676	-0.19%
2018/12/12	2	39.28	1	39.35	39.25	1	5,660	0.02%
2018/12/11	8	38.97	3	39.13	39.25	5	5,640	0.09%
2018/12/10	24	39.08	2	39.03	38.95	22	5,609	0.39%
2018/12/06	14	38.56	9	38.98	38.80	5	5,589	0.09%
2018/12/05	1	38.95	5	38.98	39.05	-4	5,529	-0.07%
2018/12/04	68	39.22	125	39.29	39.20	-57	5,514	-1.03%	大賣/
2018/12/03	15	39.52	35	39.50	39.80	-20	5,553	-0.36%
2018/11/30	0	0.00	96	39.94	39.95	-96	5,516	-1.74%
2018/11/29	0	0.00	128	38.83	38.80	-128	5,433	-2.36%	大賣/鉅額交易
2018/11/28	2	38.90	16	39.17	39.10	-14	5,337	-0.26%
2018/11/27	106	39.56	5	39.20	39.60	101	5,276	1.91%	大買/鉅額交易
2018/11/26	3	39.70	89	39.91	39.95	-86	5,137	-1.67%
2018/11/23	15	38.83	0	0.00	39.20	15	5,006	0.30%
2018/11/22	33	38.70	2	38.90	38.90	31	4,963	0.62%
2018/11/21	1	38.60	29	39.04	38.90	-28	4,947	-0.57%
2018/11/20	5	38.85	10	39.00	38.90	-5	4,922	-0.10%
2018/11/19	4	38.73	236	38.97	39.20	-232	4,897	-4.74%	大賣/鉅額交易
2018/11/16	8	38.79	50	38.70	38.55	-42	4,834	-0.87%
2018/11/15	1	38.95	0	0.00	39.05	1	4,719	0.02%
2018/11/14	134	39.01	0	0.00	39.15	134	4,687	2.86%	大買/鉅額交易
2018/11/13	41	40.42	3	40.95	40.80	38	4,481	0.85%
2018/11/12	1	40.20	105	39.82	40.50	-104	4,309	-2.41%	大賣/鉅額交易
2018/11/09	0	0.00	7	39.56	39.55	-7	4,141	-0.17%
2018/11/08	1	39.90	1	40.00	39.90	0	4,128	0.00%
2018/11/07	13	39.56	7	39.82	39.95	6	4,057	0.15%
2018/11/06	55	38.97	146	39.09	38.95	-91	3,813	-2.39%	大賣/
2018/11/05	2	38.50	11	38.53	38.70	-9	3,685	-0.24%
2018/11/02	178	38.20	23	37.91	38.60	155	3,639	4.26%	大買/鉅額交易
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/31	6	38.52	98	38.61	38.45	-92	3,506	-2.62%
2018/10/30	5	38.39	75	38.33	38.40	-70	3,406	-2.05%
2018/10/29	3	37.35	48	37.27	37.35	-45	3,056	-1.47%
2018/10/26	27	36.11	15	36.37	36.45	12	2,881	0.42%
2018/10/25	6	36.55	7.8	36.43	36.20	-1.8	2,746	-0.07%
2018/10/24	19	36.01	46	36.62	36.80	-27	2,647	-1.02%
2018/10/23	91	36.75	3	36.88	36.55	88	2,497	3.52%
2018/10/22	32	37.51	81	37.61	37.35	-49	2,391	-2.05%
2018/10/19	40	34.88	98	35.75	36.90	-58	2,126	-2.73%