上海商銀 (5876)-群益金鼎-敦南券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	38.19	0	0.00	37.85	6.1	9,006	0.07%
2024/11/21	0	38.75	0	0.00	38.35	0	8,722	0.00%
2024/11/19	0.1	39.60	0	0.00	39.25	0.1	8,295	0.00%
2024/11/18	0.5	39.75	0	0.00	39.60	0.5	8,072	0.01%
2024/11/15	0.1	39.70	0	0.00	39.60	0.1	7,859	0.00%
2024/11/13	0	0.00	2	39.35	39.30	-2	7,671	-0.03%
2024/11/12	0	0.00	1	39.20	39.20	-1	7,616	-0.01%
2024/11/11	0	0.00	1	39.25	39.30	-1	7,493	-0.01%
2024/11/08	1	39.10	0	0.00	38.90	1	7,426	0.01%
2024/11/07	0	0.00	1	39.30	39.35	-1	7,416	-0.01%
2024/11/05	1	39.00	0	0.00	39.10	1	7,482	0.01%
2024/11/04	0.1	39.20	0	0.00	39.35	0.1	7,559	0.00%
2024/10/25	0	0.00	4	39.30	39.45	-4	7,901	-0.05%
2024/10/23	0.2	39.30	0	0.00	39.00	0.2	8,045	0.00%
2024/10/21	1	39.00	1	39.40	39.25	0	8,117	0.00%
2024/10/18	2	39.35	0	0.00	39.65	2	8,241	0.02%
2024/10/16	2	38.60	4	38.60	38.75	-2	8,648	-0.02%
2024/10/15	1	38.95	0	0.00	39.10	1	8,801	0.01%
2024/10/14	0	38.60	0	0.00	38.70	0	8,880	0.00%
2024/10/11	1	39.00	0	0.00	38.75	1	9,053	0.01%
2024/10/09	0	38.90	0	0.00	38.70	0	9,219	0.00%
2024/10/08	0.7	39.37	0	0.00	39.10	0.7	9,392	0.01%
2024/10/07	2	39.45	0	0.00	40.25	2	9,269	0.02%
2024/10/04	1	38.80	0	0.00	39.00	1	9,174	0.01%
2024/10/01	1.1	38.33	0	0.00	38.35	1.1	8,972	0.01%
2024/09/30	3	38.92	0	0.00	38.60	3	8,905	0.03%
2024/09/26	1	39.45	0	0.00	39.45	1	8,751	0.01%
2024/09/24	0	0.00	1	38.90	38.90	-1	8,539	-0.01%
2024/09/23	0.3	38.90	0	0.00	38.85	0.3	8,493	0.00%
2024/09/20	1	38.60	0	0.00	38.60	1	8,409	0.01%
2024/09/19	0	0.00	1	38.80	39.45	-1	8,330	-0.01%
2024/09/18	0.3	38.45	0	0.00	38.50	0.3	8,246	0.00%
2024/09/13	0	38.20	18	38.25	38.20	-18	8,241	-0.22%
2024/09/12	5	37.88	0	0.00	38.30	5	8,237	0.06%
2024/09/11	14	38.10	0	0.00	38.00	14	8,167	0.17%
2024/09/10	0.1	38.40	0	0.00	38.50	0.1	8,059	0.00%
2024/09/09	1	38.35	0	0.00	38.70	1	8,050	0.01%
2024/09/06	0	38.40	0	0.00	39.20	0	7,964	0.00%
2024/09/04	6.1	38.15	18	38.55	38.20	-11.9	7,933	-0.15%
2024/09/03	0.3	39.93	0	0.00	39.60	0.3	7,771	0.00%
2024/09/02	18	39.90	0	0.00	40.00	18	7,796	0.23%
2024/08/27	0.2	40.50	0	0.00	40.30	0.2	9,002	0.00%
2024/08/22	0.5	40.70	0	0.00	40.30	0.5	9,221	0.01%
2024/08/21	0.1	40.55	0	0.00	40.60	0.1	9,347	0.00%
2024/08/08	5	39.20	0	0.00	39.30	5	10,607	0.05%
2024/08/07	1.5	39.07	0	0.00	40.05	1.5	10,553	0.01%
2024/08/06	1	38.45	0	0.00	39.20	1	10,429	0.01%
2024/08/05	7.6	38.95	0	0.00	38.60	7.6	10,289	0.07%
2024/08/02	6.9	40.39	0	0.00	40.60	6.9	10,108	0.07%
2024/08/01	8.2	41.23	0	0.00	41.20	8.2	9,972	0.08%
2024/07/29	0.1	41.33	8	41.35	41.55	-7.9	9,840	-0.08%
2024/07/26	4.1	41.42	0	0.00	41.70	4.1	9,765	0.04%
2024/07/22	1.2	41.53	0	0.00	41.60	1.2	9,662	0.01%
2024/07/19	1.1	42.22	0	0.00	42.20	1.1	9,459	0.01%
2024/07/18	0.1	43.00	0	0.00	43.00	0.1	9,265	0.00%
2024/07/17	10.3	42.94	0	0.00	42.65	10.3	9,136	0.11%
2024/07/16	2	44.95	0	0.00	45.10	2	8,815	0.02%
2024/07/15	1	44.90	0	0.00	45.00	1	8,719	0.01%
2024/07/11	1.2	44.51	0	0.00	44.55	1.2	8,403	0.01%
2024/07/10	3.3	44.81	0	0.00	44.50	3.3	8,251	0.04%
2024/07/04	1	46.25	0	0.00	46.30	1	7,932	0.01%
2024/06/27	0	0.00	2	45.55	45.65	-2	7,933	-0.03%
2024/06/20	1	45.90	0	0.00	46.05	1	8,532	0.01%
2024/06/17	0	0.00	3	45.40	45.40	-3	8,843	-0.03%
2024/06/06	0	0.00	1	46.20	45.95	-1	9,049	-0.01%
2024/06/03	1	45.20	0	0.00	45.95	1	8,821	0.01%
2024/05/29	3.1	46.16	0	0.00	45.55	3.1	7,523	0.04%
2024/05/28	1	46.40	2	46.50	46.50	-1	7,364	-0.01%
2024/05/27	3	46.22	0	0.00	46.00	3	7,305	0.04%
2024/05/23	0	0.00	10	47.45	47.45	-10	7,010	-0.14%
2024/05/22	0	0.00	4	47.15	47.80	-4	6,751	-0.06%
2024/05/17	1	46.25	0	0.00	46.10	1	5,982	0.02%
2024/05/10	0	0.00	1	46.55	46.90	-1	5,515	-0.02%
2024/05/06	2	47.10	0	0.00	46.90	2	5,398	0.04%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/23	0	0.00	1	46.20	45.85	-1	5,048	-0.02%
2024/04/19	1.4	45.06	0	0.00	45.00	1.4	5,005	0.03%
2024/04/18	0.3	46.29	1	46.20	46.05	-0.8	4,828	-0.02%
2024/04/12	0	0.00	1	47.50	47.50	-1	4,759	-0.02%
2024/04/10	2	47.58	0.5	47.40	47.45	1.5	4,670	0.03%
2024/04/09	0	0.00	1	46.85	46.85	-1	4,656	-0.02%
2024/04/03	3	45.98	0	0.00	45.95	3	4,637	0.06%
2024/04/01	2	47.33	10	47.25	46.50	-8	4,731	-0.17%
2024/03/29	0	0.00	13	47.70	48.35	-13	4,637	-0.28%
2024/03/28	11	48.21	0	0.00	48.25	11	4,280	0.26%
2024/03/27	1	47.40	0	0.00	48.00	1	4,031	0.02%
2024/03/26	0	0.00	30	47.10	47.30	-30	3,971	-0.76%
2024/03/25	14	46.99	0	0.00	46.90	14	3,980	0.35%
2024/03/21	2	47.80	13	47.74	47.80	-11	3,893	-0.28%
2024/03/20	2.5	46.53	20	46.68	46.70	-17.5	3,810	-0.46%
2024/03/15	0	0.00	7	46.17	46.40	-7	3,598	-0.19%
2024/03/14	0	0.00	2	45.80	46.20	-2	3,455	-0.06%
2024/03/11	1	44.55	0.1	44.65	44.60	0.9	3,369	0.03%
2024/03/05	0	0.00	5	44.60	44.45	-5	3,730	-0.13%
2024/02/22	1	44.65	0	0.00	44.95	1	4,516	0.02%
2024/02/20	0	0.00	0	44.80	44.90	0	4,571	0.00%
2024/02/19	0	0.00	0	44.50	44.85	0	4,645	0.00%
2024/02/15	1	43.95	1	44.20	44.10	0	4,721	0.00%
2024/02/05	2	44.30	0	0.00	44.20	2	4,695	0.04%
2024/02/02	0	0.00	10	44.65	44.80	-10	4,686	-0.21%
2024/01/30	2	44.40	0	0.00	44.30	2	4,700	0.04%
2024/01/26	1	44.70	0	0.00	44.70	1	4,812	0.02%
2024/01/10	1	44.55	0	0.00	44.95	1	5,037	0.02%
2024/01/02	0	0.00	0	46.62	46.60	0	5,052	0.00%
2023/12/27	1	46.44	0	0.00	46.45	1	5,039	0.02%
2023/12/13	2	45.75	1	45.75	45.65	1	4,746	0.02%
2023/12/11	2	45.83	1	45.80	45.85	1	4,863	0.02%
2023/12/06	0	0.00	5	46.40	46.35	-5	4,858	-0.10%
2023/12/01	0	0.00	10	46.00	46.00	-10	4,742	-0.21%
2023/11/27	3	45.75	3	46.95	45.75	0	4,290	0.00%
2023/11/24	7	45.55	1	46.15	45.55	6	4,100	0.15%
2023/11/15	0	0.00	2	45.00	45.05	-2	3,667	-0.05%
2023/11/10	0	0.00	10	44.70	44.75	-10	3,692	-0.27%
2023/11/06	0	0.00	0.1	44.65	44.65	-0.1	3,685	0.00%
2023/11/03	2	44.20	2	44.50	44.60	0	3,628	0.00%
2023/10/27	0	0.00	1	43.90	43.95	-1	3,444	-0.03%
2023/10/24	2	42.65	0	0.00	42.95	2	3,391	0.06%
2023/10/23	2	42.65	0	0.00	42.65	2	3,378	0.06%
2023/10/12	0.1	44.20	0	0.00	44.40	0.1	3,372	0.00%
2023/10/06	0	0.00	2	43.10	43.40	-2	3,304	-0.06%
2023/10/04	1	42.20	0	0.00	42.45	1	3,233	0.03%
2023/09/15	0	0.00	1	43.55	43.65	-1	3,639	-0.03%
2023/09/13	1	42.60	0	0.00	42.65	1	3,680	0.03%
2023/09/08	1	42.55	0	0.00	42.65	1	3,842	0.03%
2023/09/06	5	42.40	0	0.00	42.20	5	3,886	0.13%
2023/09/05	3	42.60	2	42.70	42.70	1	3,837	0.03%
2023/09/04	0	0.00	2	42.90	43.00	-2	3,832	-0.05%
2023/08/30	3	42.78	0	0.00	42.80	3	3,829	0.08%
2023/08/23	1	42.10	0	0.00	42.10	1	5,143	0.02%
2023/08/17	0	0.00	20	42.00	42.00	-20	5,352	-0.37%
2023/08/15	0	0.00	107.2	42.92	42.95	-107.2	5,328	-2.01%	大賣/鉅額交易
2023/08/14	0	0.00	2	43.35	43.10	-2	5,348	-0.04%
2023/08/09	1	44.05	0	0.00	44.20	1	5,425	0.02%
2023/08/08	1	44.30	0	0.00	44.10	1	5,448	0.02%
2023/07/24	1	43.70	0	0.00	43.50	1	5,727	0.02%
2023/07/18	0	0.00	3	44.60	45.05	-3	5,641	-0.05%
2023/07/13	0	0.00	33.3	44.07	43.95	-33.3	5,609	-0.59%
2023/07/10	3	43.50	0	0.00	43.35	3	5,570	0.05%
2023/07/06	10	44.20	0	0.00	43.40	10	5,453	0.18%
2023/07/05	61	46.05	2	46.05	46.05	59	5,251	1.12%
2023/07/03	0	0.00	73	45.87	45.90	-73	5,182	-1.41%
2023/06/30	0	0.00	1	45.40	45.40	-1	5,212	-0.02%
2023/06/20	4	45.80	6	45.86	45.70	-2	5,185	-0.04%
2023/06/16	11	46.51	0	0.00	45.70	11	5,043	0.22%
2023/06/14	0	0.00	51	46.40	46.40	-51	5,088	-1.00%
2023/06/12	0	0.00	178	46.30	46.25	-178	5,126	-3.47%	大賣/鉅額交易
2023/05/26	6	45.85	0	0.00	45.80	6	4,062	0.15%
2023/05/23	32	46.96	0	0.00	47.05	32	3,877	0.83%
2023/05/19	0.1	46.85	1	47.35	47.30	-0.9	3,841	-0.02%
2023/05/18	0	0.00	1	46.90	47.15	-1	3,813	-0.03%
2023/05/17	0	0.00	10	46.95	47.00	-10	3,785	-0.26%
2023/05/16	0	0.00	5	46.60	46.55	-5	3,707	-0.13%
2023/05/03	10	45.45	0	0.00	45.50	10	3,585	0.28%
2023/04/26	6	46.92	20	47.00	46.80	-14	3,651	-0.38%
2023/04/25	0	0.00	0	46.75	46.50	0	3,620	0.00%
2023/04/14	0	0.00	13.5	47.36	47.50	-13.5	3,787	-0.36%
2023/04/13	0	0.00	0	47.10	47.05	0	3,780	0.00%
2023/04/11	0	46.85	21	47.00	46.95	-21	3,834	-0.55%
2023/04/10	0	0.00	1	46.75	46.90	-1	3,831	-0.03%
2023/04/07	0.5	46.45	0	0.00	46.40	0.5	3,843	0.01%
2023/03/31	0	0.00	2	47.20	46.95	-2	3,880	-0.05%
2023/03/30	10	46.80	11	46.17	46.30	-1	3,871	-0.03%
2023/03/27	0	46.50	0	0.00	46.25	0	4,302	0.00%
2023/03/24	1	46.75	1	46.90	46.70	0	4,362	0.00%
2023/03/23	0	0.00	10	46.70	47.00	-10	4,333	-0.23%
2023/03/22	0	0.00	3	46.00	46.30	-3	4,334	-0.07%
2023/03/21	0	45.50	0	0.00	45.50	0	4,374	0.00%
2023/03/20	0	0.00	3	45.25	45.15	-3	4,414	-0.07%
2023/03/17	4	44.80	0	0.00	44.70	4	4,439	0.09%
2023/03/13	4	45.48	6	45.30	45.45	-2	4,310	-0.05%
2023/03/09	0	0.00	1	47.25	47.30	-1	4,265	-0.02%
2023/03/08	1	47.70	0	0.00	47.80	1	4,446	0.02%
2023/03/07	0	0.00	1.1	47.80	47.85	-1.1	4,519	-0.02%
2023/03/06	0	0.00	4	47.80	47.80	-4	4,598	-0.09%
2023/03/03	2	47.25	6	47.20	47.30	-4	4,629	-0.09%
2023/03/02	0	0.00	1	47.15	47.15	-1	4,687	-0.02%
2023/02/24	2	47.75	0	0.00	47.65	2	4,715	0.04%
2023/02/23	230	47.90	6	47.85	47.85	224	4,686	4.78%	大買/鉅額交易
2023/02/21	0	0.00	3	47.75	47.80	-3	4,739	-0.06%
2023/02/20	0	0.00	4	47.56	47.80	-4	4,818	-0.08%
2023/02/16	0	0.00	1	47.30	47.10	-1	4,995	-0.02%
2023/02/15	0	0.00	21	46.99	46.80	-21	5,097	-0.41%
2023/02/13	1	46.60	0	0.00	47.15	1	5,237	0.02%
2023/02/10	1	47.10	0	0.00	47.05	1	5,250	0.02%
2023/02/09	0	0.00	3	47.00	46.95	-3	5,290	-0.06%
2023/01/30	0	0.00	4	47.99	47.95	-4	5,602	-0.07%
2023/01/17	144	47.10	2	47.00	47.10	142	5,554	2.56%	大買/鉅額交易
2023/01/16	4	46.95	0	0.00	46.80	4	5,560	0.07%
2023/01/13	0	0.00	2	46.60	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	1	46.35	46.40	-1	5,790	-0.02%
2023/01/10	0	0.00	0.1	46.15	46.15	-0.1	5,860	0.00%
2023/01/05	1	45.20	2	45.38	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	1	44.70	44.95	-1	6,008	-0.02%
2022/12/27	0	0.00	1	44.10	44.25	-1	6,015	-0.02%
2022/12/26	0	0.00	1	44.10	44.05	-1	6,042	-0.02%
2022/12/21	2	43.55	4	43.76	43.75	-2	6,124	-0.03%
2022/12/20	83.5	44.88	9	44.86	44.50	74.5	6,004	1.24%
2022/12/14	0	0.00	10	48.25	48.20	-10	5,840	-0.17%
2022/11/30	0	0.00	2	47.70	50.80	-2	5,631	-0.04%
2022/11/29	0	0.00	15	47.20	47.80	-15	5,482	-0.27%
2022/11/28	0	0.00	5	45.90	46.40	-5	5,412	-0.09%
2022/11/21	0	0.00	5	44.60	45.10	-5	5,451	-0.09%
2022/11/15	5	46.40	0	0.00	46.40	5	5,319	0.09%
2022/11/08	0	0.00	0.1	45.20	45.30	-0.1	5,139	0.00%
2022/11/01	0	0.00	1	46.15	46.15	-1	4,888	-0.02%
2022/10/28	2	45.75	0	0.00	45.55	2	4,780	0.04%
2022/10/27	0	0.00	2	45.50	45.50	-2	4,769	-0.04%
2022/10/24	0	0.00	2	46.00	46.00	-2	4,684	-0.04%
2022/10/19	3	46.70	0	0.00	46.70	3	4,417	0.07%
2022/10/11	4	47.75	0	0.00	47.75	4	4,126	0.10%
2022/09/29	5	49.00	0	0.00	49.40	5	4,210	0.12%
2022/08/30	1	49.10	0	0.00	49.45	1	4,508	0.02%
2022/08/29	0	0.00	1	49.50	49.60	-1	4,565	-0.02%
2022/08/17	1	52.30	0	0.00	52.70	1	5,609	0.02%
2022/08/16	0	0.00	1	51.90	51.90	-1	5,638	-0.02%
2022/08/05	0	0.00	1	50.90	51.10	-1	5,863	-0.02%
2022/08/03	1	49.70	0	0.00	50.10	1	5,867	0.02%
2022/08/02	0	0.00	3	49.50	49.90	-3	5,874	-0.05%
2022/08/01	0	0.00	40	50.20	50.50	-40	5,872	-0.68%
2022/07/07	0	0.00	1	49.25	49.70	-1	5,819	-0.02%
2022/07/05	15	52.40	0	0.00	52.50	15	5,743	0.26%
2022/07/04	15	52.50	1	52.30	52.40	14	5,690	0.25%
2022/06/30	0	0.00	5	53.50	53.10	-5	5,711	-0.09%
2022/06/29	0	0.00	0.1	53.90	54.50	-0.1	5,651	0.00%
2022/06/28	0	0.00	1	54.30	54.40	-1	5,611	-0.02%
2022/06/24	0	0.00	3	54.27	53.90	-3	5,613	-0.05%
2022/06/23	1	53.60	6	53.97	54.00	-5	5,552	-0.09%
2022/06/22	0	0.00	5.2	53.19	52.90	-5.2	5,471	-0.10%
2022/06/21	0	52.80	5	53.00	53.10	-5	5,509	-0.09%
2022/06/20	0	52.60	0	0.00	51.80	0	5,533	0.00%
2022/06/17	3	51.97	3	52.20	52.20	0	5,488	0.00%
2022/06/16	0	0.00	2	52.85	52.50	-2	5,422	-0.04%
2022/06/15	1	52.30	0	0.00	52.30	1	5,447	0.02%
2022/06/10	0	0.00	1	52.10	52.10	-1	5,306	-0.02%
2022/06/08	5	52.70	0	0.00	52.80	5	5,229	0.10%
2022/06/06	0	0.00	2.5	51.94	52.50	-2.5	5,137	-0.05%
2022/06/01	0	0.00	1	51.80	51.70	-1	5,073	-0.02%
2022/05/31	0	0.00	1.2	51.71	50.60	-1.2	4,930	-0.02%
2022/05/27	1.1	50.90	12	50.83	50.90	-11	4,473	-0.24%
2022/05/26	0	0.00	10	49.80	50.10	-10	4,352	-0.23%
2022/05/25	0	0.00	1	50.10	49.30	-1	4,375	-0.02%
2022/05/24	20	50.15	1	50.10	50.00	19	4,233	0.45%
2022/05/23	0	0.00	41.2	49.15	49.65	-41.2	4,095	-1.01%
2022/05/20	0	0.00	24	48.04	48.20	-24	3,976	-0.60%
2022/05/18	0	0.00	2	47.05	47.30	-2	3,844	-0.05%
2022/05/16	2	46.00	0	0.00	46.25	2	3,847	0.05%
2022/05/11	13	46.35	3	46.85	46.85	10	3,821	0.26%
2022/05/09	10	46.95	0	0.00	47.00	10	3,835	0.26%
2022/05/06	21	47.85	1.1	47.77	48.35	19.9	3,827	0.52%
2022/05/05	3	48.75	10	49.35	48.60	-7	3,877	-0.18%
2022/04/28	0.3	47.80	0	0.00	48.75	0.3	4,160	0.01%
2022/04/27	0	48.30	0	0.00	48.15	0	4,143	0.00%
2022/04/26	0	0.00	2	49.50	49.40	-2	4,157	-0.05%
2022/04/25	2.5	48.61	0	0.00	48.55	2.5	4,170	0.06%
2022/04/20	0	0.00	30	48.80	49.55	-30	4,476	-0.67%
2022/04/14	0.2	49.85	0	0.00	49.75	0.2	4,786	0.00%
2022/04/13	30	50.90	1	51.00	51.00	29	4,790	0.61%
2022/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2022/04/08	0.5	49.75	33	50.09	50.10	-32.5	4,670	-0.70%
2022/04/07	31	49.29	1	49.05	49.05	30	4,671	0.64%
2022/04/06	0	50.60	5	50.30	51.00	-5	4,643	-0.11%
2022/03/30	0	0.00	52	50.02	50.30	-52	4,454	-1.17%
2022/03/29	1	49.61	0	0.00	49.90	1	4,385	0.02%
2022/03/28	1	48.70	0.2	49.30	49.70	0.8	4,369	0.02%
2022/03/25	42	49.27	2	49.35	49.55	40	4,366	0.92%
2022/03/24	2	49.90	10	49.94	50.00	-8	4,353	-0.18%
2022/03/23	0	49.60	4	49.78	49.85	-4	4,291	-0.09%
2022/03/18	0	0.00	7	48.80	48.80	-7	4,216	-0.17%
2022/03/17	0	0.00	20	48.00	48.15	-20	4,142	-0.48%
2022/03/16	0	0.00	3	46.50	46.80	-3	4,049	-0.07%
2022/03/15	20	46.10	0	0.00	46.20	20	4,022	0.50%
2022/03/10	0	0.00	20	46.55	46.80	-20	4,069	-0.49%
2022/03/09	20	45.55	0	0.00	45.20	20	4,022	0.50%
2022/03/04	1	46.85	0	0.00	46.90	1	4,060	0.02%
2022/03/01	0	0.00	2	47.18	47.55	-2	4,115	-0.05%
2022/02/25	1	45.65	0	0.00	45.80	1	4,078	0.02%
2022/02/24	1	46.45	10	46.05	46.25	-9	3,985	-0.23%
2022/02/22	4	47.49	0	0.00	47.15	4	3,970	0.10%
2022/02/21	0	0.00	10	47.95	48.25	-10	4,022	-0.25%
2022/02/18	2	48.25	0	0.00	48.00	2	4,030	0.05%
2022/02/17	20	49.00	0	0.00	48.75	20	4,037	0.50%
2022/02/16	2	48.25	0	0.00	48.10	2	4,019	0.05%
2022/02/15	2	48.45	0	0.00	48.30	2	4,022	0.05%
2022/01/26	2	47.10	0	0.00	46.25	2	3,723	0.05%
2022/01/24	0	0.00	10	47.45	47.65	-10	3,491	-0.29%
2022/01/19	1	48.55	1	48.85	48.50	0	3,410	0.00%
2022/01/17	0	0.00	4	48.05	48.45	-4	3,378	-0.12%
2022/01/14	11.3	49.63	0	0.00	48.60	11.3	3,305	0.34%
2022/01/13	19	49.78	20	49.54	49.65	-1	3,235	-0.03%
2022/01/12	1	49.00	6	49.87	50.00	-5	3,029	-0.17%
2022/01/11	0	0.00	1	48.70	48.70	-1	2,791	-0.04%
2022/01/07	0	0.00	3	48.25	48.20	-3	2,692	-0.11%
2021/12/28	1	47.20	0	0.00	47.30	1	2,670	0.04%
2021/12/24	0	0.00	1	47.35	47.40	-1	2,716	-0.04%
2021/12/16	2	46.83	0	0.00	47.00	2	2,800	0.07%
2021/12/13	0	0.00	7	47.10	47.10	-7	2,955	-0.24%
2021/12/10	0	0.00	4	47.15	47.05	-4	3,000	-0.13%
2021/12/09	4	47.80	0	0.00	47.70	4	3,015	0.13%
2021/12/08	7	47.73	13	47.60	47.80	-6	2,999	-0.20%
2021/12/06	0	0.00	2	46.70	46.80	-2	2,988	-0.07%
2021/12/02	0	0.00	4	46.76	47.00	-4	3,029	-0.13%
2021/12/01	1	45.80	0	0.00	46.55	1	3,054	0.03%
2021/11/26	0	0.00	2	46.30	45.75	-2	2,964	-0.07%
2021/11/19	1	46.45	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	2	46.43	46.70	-2	3,363	-0.06%
2021/11/17	1	45.55	0	0.00	45.60	1	3,278	0.03%
2021/11/15	1	45.55	0	0.00	45.60	1	3,310	0.03%
2021/10/28	1	44.45	0	0.00	44.40	1	3,439	0.03%
2021/10/26	0	0.00	10	45.00	44.90	-10	3,505	-0.29%
2021/10/21	0	0.00	10	45.20	44.80	-10	3,687	-0.27%
2021/10/15	0	0.00	10	44.40	44.45	-10	3,722	-0.27%
2021/10/14	0	0.00	0	43.80	43.70	0	3,714	0.00%
2021/10/07	0	0.00	20	44.15	44.20	-20	3,744	-0.53%
2021/10/01	30	43.57	0	0.00	43.30	30	3,798	0.79%
2021/09/28	10	43.95	0	0.00	44.45	10	3,690	0.27%
2021/09/27	0	0.00	10	44.95	44.80	-10	3,675	-0.27%
2021/09/17	0	45.70	1	46.10	45.35	-1	3,597	-0.03%
2021/09/07	0	0.00	1	45.05	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	1	44.70	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	1	44.70	44.70	-1	3,495	-0.03%
2021/09/01	1	43.85	1	45.00	44.65	0	3,480	0.00%
2021/08/27	0	0.00	6	41.70	43.90	-6	3,196	-0.19%
2021/08/26	1	40.80	0	0.00	41.60	1	2,980	0.03%
2021/08/19	2	40.40	5	40.50	40.55	-3	3,611	-0.08%
2021/08/18	0	0.00	2	41.25	41.40	-2	3,614	-0.06%
2021/08/10	5	41.48	0	0.00	41.60	5	3,973	0.13%
2021/07/30	1	41.35	0	0.00	41.75	1	4,537	0.02%
2021/07/29	0	0.00	1	41.45	41.85	-1	4,574	-0.02%
2021/07/28	6	41.08	0	0.00	41.30	6	4,553	0.13%
2021/07/27	0	0.00	2	44.90	44.80	-2	4,514	-0.04%
2021/07/26	2	44.75	0	0.00	45.00	2	4,526	0.04%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/21	0	0.00	0.1	44.70	44.75	-0.1	4,629	0.00%
2021/07/19	1	45.10	4	45.47	45.40	-3	4,736	-0.06%
2021/07/16	1	45.15	0	0.00	45.50	1	4,734	0.02%
2021/07/15	0	0.00	1	45.50	45.45	-1	4,750	-0.02%
2021/07/13	0	0.00	1	45.40	45.40	-1	4,843	-0.02%
2021/07/09	0	0.00	1	44.75	44.95	-1	4,863	-0.02%
2021/07/07	0	0.00	1	45.10	45.10	-1	4,942	-0.02%
2021/07/06	1	45.25	0	0.00	45.25	1	5,008	0.02%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	2	45.10	45.25	-2	5,318	-0.04%
2021/06/17	0	0.00	3	44.90	44.80	-3	5,256	-0.06%
2021/06/15	0	0.00	1	44.85	45.00	-1	5,410	-0.02%
2021/06/11	0	0.00	5	45.00	45.05	-5	5,464	-0.09%
2021/06/09	1	44.60	1	45.00	45.00	0	5,553	0.00%
2021/06/08	0	0.00	1	45.05	45.05	-1	5,562	-0.02%
2021/06/07	2	44.55	2	45.00	45.00	0	5,659	0.00%
2021/06/04	2	44.73	0	0.00	45.15	2	5,725	0.03%
2021/06/03	0	0.00	1	45.35	45.70	-1	5,844	-0.02%
2021/06/02	1	45.50	1	45.10	45.50	0	5,888	0.00%
2021/05/28	2	45.08	3	44.98	45.25	-1	6,048	-0.02%
2021/05/27	13	44.17	14	44.23	45.60	-1	6,010	-0.02%
2021/05/25	0	0.00	4	45.05	45.20	-4	5,631	-0.07%
2021/05/21	1	44.30	13	44.46	44.35	-12	5,571	-0.22%
2021/05/20	0	0.00	2	43.30	43.35	-2	5,513	-0.04%
2021/05/19	1	43.55	1	42.90	42.90	0	5,482	0.00%
2021/05/17	0	0.00	10	41.40	41.30	-10	5,458	-0.18%
2021/05/14	0	0.00	3	42.95	42.65	-3	5,399	-0.06%
2021/05/13	12	41.63	2	41.35	41.20	10	5,342	0.19%
2021/05/12	0	0.00	1	43.45	41.50	-1	5,268	-0.02%
2021/05/11	0	43.35	2	44.05	43.40	-2	5,080	-0.04%
2021/05/10	2	44.88	0	0.00	44.50	2	5,059	0.04%
2021/05/07	0	0.00	16	44.03	44.05	-16	5,133	-0.31%
2021/05/06	0	0.00	1	43.80	43.90	-1	5,165	-0.02%
2021/04/26	1	42.70	16	42.95	43.30	-15	5,269	-0.28%
2021/04/19	11	42.90	0	0.00	43.00	11	5,194	0.21%
2021/04/15	4	42.18	0.2	42.39	42.15	3.8	5,255	0.07%
2021/04/13	3	42.30	0	0.00	42.10	3	5,275	0.06%
2021/04/08	0	0.00	1.2	41.25	41.20	-1.2	5,284	-0.02%
2021/04/06	1	41.50	0	0.00	41.20	1	5,352	0.02%
2021/04/01	1	41.50	0	0.00	41.55	1	5,306	0.02%
2021/03/30	0	0.00	12	41.46	41.80	-12	5,197	-0.23%
2021/03/26	0	0.00	8	41.47	41.40	-8	5,104	-0.16%
2021/03/25	10	41.15	0	0.00	41.15	10	5,066	0.20%
2021/03/24	0	0.00	3	40.70	40.70	-3	5,106	-0.06%
2021/03/22	4	40.70	2	40.65	40.50	2	5,113	0.04%
2021/03/19	2	40.50	0	0.00	40.40	2	5,137	0.04%
2021/03/15	0	0.00	1	41.40	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	5	40.75	41.00	-5	5,124	-0.10%
2021/03/11	0	0.00	12	40.67	40.65	-12	5,153	-0.23%
2021/03/10	10	40.40	3	40.62	40.70	7	5,100	0.14%
2021/03/09	0	0.00	2	40.05	40.45	-2	5,044	-0.04%
2021/03/04	2	39.30	0	0.00	39.65	2	5,061	0.04%
2021/03/03	0.1	40.25	2	40.00	40.05	-2	5,026	-0.04%
2021/03/02	6	39.86	0	0.00	39.35	6	4,947	0.12%
2021/02/26	7	39.64	0	0.00	39.90	7	4,912	0.14%
2021/02/25	2	40.30	0	0.00	40.80	2	4,739	0.04%
2021/02/23	0	0.00	3	39.70	39.85	-3	4,696	-0.06%
2021/02/22	0	0.00	3	39.25	39.25	-3	4,691	-0.06%
2021/02/19	1	39.05	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	3	39.85	39.65	-3	4,731	-0.06%
2021/02/05	0	0.00	2	39.05	38.75	-2	4,674	-0.04%
2021/02/03	0	0.00	0	38.55	38.70	0	4,755	0.00%
2021/02/02	0	0.00	3	38.80	38.55	-3	4,790	-0.06%
2021/02/01	2	38.30	0	0.00	38.20	2	4,825	0.04%
2021/01/29	6	37.90	0	0.00	37.40	6	4,785	0.13%
2021/01/28	10	38.46	0	0.00	38.25	10	4,680	0.21%
2021/01/26	0	0.00	1	38.65	38.60	-1	4,602	-0.02%
2021/01/25	2	38.95	30	38.98	38.90	-28	4,572	-0.61%
2021/01/22	26	39.25	4	39.16	39.00	22	4,609	0.48%
2021/01/21	0	0.00	2	39.90	39.10	-2	4,588	-0.04%
2021/01/20	3.4	39.26	0	0.00	39.00	3.4	4,531	0.07%
2021/01/06	5	41.15	1	41.00	41.00	4	4,254	0.09%
2021/01/04	1	41.20	0	0.00	41.35	1	4,215	0.02%
2020/12/31	0	0.00	10	41.15	41.10	-10	4,149	-0.24%
2020/12/30	10	40.63	3	40.35	41.05	7	4,085	0.17%
2020/12/29	0	0.00	2	40.10	40.05	-2	4,007	-0.05%
2020/12/28	1	39.90	0	0.00	40.00	1	4,016	0.02%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/17	1	40.25	1	40.05	40.25	0	4,375	0.00%
2020/12/14	0	0.00	40	40.10	39.95	-40	4,362	-0.92%
2020/12/11	1	39.70	0	0.00	40.00	1	4,364	0.02%
2020/12/09	0	0.00	1	39.15	39.15	-1	4,238	-0.02%
2020/12/08	4	39.04	1	38.95	38.95	3	4,158	0.07%
2020/12/01	0	0.00	1	39.30	39.90	-1	4,135	-0.02%
2020/11/30	4	39.35	0	0.00	39.00	4	4,131	0.10%
2020/11/26	0	0.00	1	40.15	40.20	-1	3,937	-0.03%
2020/11/19	1	40.55	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	6	40.74	40.95	-6	4,134	-0.15%
2020/11/12	5	39.70	0	0.00	39.80	5	4,197	0.12%
2020/11/11	0	0.00	4	39.95	40.20	-4	4,196	-0.10%
2020/11/10	5	39.50	59	39.50	39.55	-54	4,093	-1.32%
2020/11/09	50	39.14	1	38.85	38.85	49	4,027	1.22%
2020/11/06	0	0.00	2	38.50	38.60	-2	3,958	-0.05%
2020/11/04	2	38.20	0	0.00	38.20	2	4,007	0.05%
2020/11/03	0	0.00	4	38.23	38.35	-4	4,027	-0.10%
2020/10/30	4	37.15	0	0.00	37.05	4	4,024	0.10%
2020/10/29	2	37.65	0	0.00	37.55	2	3,929	0.05%
2020/10/21	1	38.30	0	0.00	38.05	1	4,055	0.02%
2020/10/20	4	37.94	0	0.00	38.15	4	4,063	0.10%
2020/10/15	2	38.10	0	0.00	38.05	2	4,022	0.05%
2020/10/13	0	0.00	11	38.60	38.60	-11	3,935	-0.28%
2020/10/12	2	38.60	0	0.00	38.95	2	4,027	0.05%
2020/09/30	0	0.00	2	39.70	38.85	-2	4,255	-0.05%
2020/09/25	2	38.10	0	0.00	38.40	2	4,276	0.05%
2020/09/24	3	37.58	0	0.00	37.35	3	4,235	0.07%
2020/09/22	3	39.80	0	0.00	39.50	3	4,105	0.07%
2020/09/21	4	40.35	1	40.35	40.20	3	4,069	0.07%
2020/09/17	1	40.35	0	0.00	40.30	1	4,079	0.02%
2020/09/15	3	40.70	0	0.00	40.80	3	4,079	0.07%
2020/09/14	2	40.50	0	0.00	40.90	2	4,204	0.05%
2020/09/11	2	40.25	0	0.00	40.45	2	4,229	0.05%
2020/09/09	1	40.30	0	0.00	40.55	1	4,314	0.02%
2020/09/03	9	41.71	0	0.00	41.80	9	4,380	0.21%
2020/09/02	3	41.75	2	41.65	41.50	1	4,416	0.02%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/31	5	41.80	0	0.00	41.80	5	4,454	0.11%
2020/08/28	5	41.80	0	0.00	42.20	5	4,500	0.11%
2020/08/25	4	42.60	0	0.00	42.35	4	4,657	0.09%
2020/08/24	5	41.35	0	0.00	41.35	5	4,690	0.11%
2020/08/21	0	42.00	0	0.00	41.80	0	4,710	0.00%
2020/08/20	1	41.55	3	42.55	41.55	-2	4,726	-0.04%
2020/08/18	2	43.38	0	0.00	43.40	2	4,748	0.04%
2020/08/12	0	0.00	6	43.54	43.40	-6	4,815	-0.12%
2020/08/11	0	0.00	26	43.83	43.40	-26	4,824	-0.54%
2020/08/10	4	43.35	5	43.20	43.70	-1	4,804	-0.02%
2020/08/07	0	0.00	1	42.95	42.90	-1	4,813	-0.02%
2020/08/06	21	42.85	0	0.00	43.00	21	4,802	0.44%
2020/08/05	1	41.95	0	0.00	41.85	1	4,839	0.02%
2020/08/04	5	41.80	0	0.00	41.65	5	4,852	0.10%
2020/08/03	5	41.55	0	0.00	41.45	5	4,872	0.10%
2020/07/29	5	42.66	16	42.90	42.30	-11	4,854	-0.23%
2020/07/28	1	42.50	0	0.00	42.55	1	4,915	0.02%
2020/07/24	2	44.10	0	0.00	43.55	2	4,958	0.04%
2020/07/22	3	45.00	0	0.00	45.00	3	5,046	0.06%
2020/07/14	0	0.00	1	47.35	47.45	-1	5,051	-0.02%
2020/07/13	3	46.97	0	0.00	47.00	3	5,064	0.06%
2020/07/08	0	0.00	6	47.80	48.00	-6	5,105	-0.12%
2020/07/07	8	47.45	0	0.00	47.50	8	5,139	0.16%
2020/07/06	0	0.00	4	47.50	47.45	-4	5,132	-0.08%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/07/01	1	46.10	0	0.00	46.20	1	5,234	0.02%
2020/06/23	0	0.00	3	45.40	45.20	-3	5,452	-0.06%
2020/06/18	3	44.82	0	0.00	45.10	3	5,688	0.05%
2020/06/16	6	45.70	0	0.00	45.15	6	5,842	0.10%
2020/06/12	0	0.00	4	44.60	44.50	-4	6,159	-0.06%
2020/06/11	8	45.77	7	45.83	45.40	1	6,330	0.02%
2020/06/10	0	0.00	2	46.40	46.75	-2	6,467	-0.03%
2020/06/09	2	45.95	0	0.00	46.10	2	6,656	0.03%
2020/06/05	0	0.00	2	45.10	45.20	-2	6,826	-0.03%
2020/06/03	1	44.25	14	44.25	44.75	-13	7,157	-0.18%
2020/06/02	4	43.58	5	43.65	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/27	1	42.50	0	0.00	42.50	1	7,052	0.01%
2020/05/26	16	43.05	21	42.90	42.90	-5	7,077	-0.07%
2020/05/22	9	42.64	0	0.00	42.55	9	6,994	0.13%
2020/05/20	0	0.00	7	43.50	43.40	-7	7,017	-0.10%
2020/05/19	5	43.15	1	43.85	43.35	4	7,027	0.06%
2020/05/15	1	42.25	0	0.00	42.25	1	7,038	0.01%
2020/05/14	10	42.70	0	0.00	42.55	10	7,001	0.14%
2020/05/12	44	43.32	0	0.00	43.45	44	6,996	0.63%
2020/05/11	0	0.00	10	44.45	44.05	-10	6,939	-0.14%
2020/05/08	0	0.00	10	43.85	43.60	-10	6,918	-0.14%
2020/05/06	1	42.35	1	43.00	42.80	0	6,911	0.00%
2020/05/05	0	0.00	11	42.99	43.00	-11	6,930	-0.16%
2020/05/04	6	42.20	1	42.50	42.40	5	6,921	0.07%
2020/04/30	3	43.85	0	0.00	44.15	3	6,891	0.04%
2020/04/29	2	43.47	7	43.41	43.70	-5	6,907	-0.07%
2020/04/28	0	0.00	13	42.48	42.80	-13	6,981	-0.19%
2020/04/27	3	41.95	17	41.91	42.10	-14	7,119	-0.20%
2020/04/23	10	40.60	0	0.00	40.90	10	7,178	0.14%
2020/04/22	2	40.73	0	0.00	40.75	2	7,152	0.03%
2020/04/21	7	41.11	4	41.21	40.95	3	7,139	0.04%
2020/04/20	2	42.60	0	0.00	42.50	2	7,137	0.03%
2020/04/17	2	42.85	0	0.00	42.70	2	7,175	0.03%
2020/04/16	1	42.20	1	42.60	42.35	0	7,079	0.00%
2020/04/15	0	0.00	10	42.45	43.20	-10	7,024	-0.14%
2020/04/14	0	0.00	20	41.48	41.95	-20	6,942	-0.29%
2020/04/13	0	0.00	10	41.10	40.70	-10	6,880	-0.15%
2020/04/10	0	0.00	2	41.00	41.10	-2	6,883	-0.03%
2020/04/09	1	40.20	1	40.35	40.35	0	6,840	0.00%
2020/04/08	2	40.30	0	0.00	40.40	2	6,811	0.03%
2020/04/07	1	39.10	2	39.65	39.90	-1	6,741	-0.01%
2020/04/06	2	38.40	5	39.20	38.65	-3	6,706	-0.04%
2020/04/01	2	38.75	0	0.00	38.50	2	6,628	0.03%
2020/03/30	2	39.35	0	0.00	39.55	2	6,435	0.03%
2020/03/27	1	40.65	0	0.00	40.00	1	6,355	0.02%
2020/03/26	8	39.91	7	40.01	40.10	1	6,246	0.02%
2020/03/25	6	40.46	6	40.30	40.60	0	6,339	0.00%
2020/03/24	36	38.61	14	38.53	38.70	22	6,220	0.35%
2020/03/23	6	35.60	23	35.75	35.65	-17	6,044	-0.28%
2020/03/20	87	36.43	8	37.31	37.45	79	6,058	1.30%
2020/03/19	19	36.47	23	35.71	35.00	-4	5,875	-0.07%
2020/03/18	23	38.46	17	38.26	38.00	6	5,671	0.11%
2020/03/17	31	37.99	11	38.80	38.25	20	5,582	0.36%
2020/03/16	27	39.86	0	0.00	39.60	27	5,376	0.50%
2020/03/13	34	40.74	1	42.05	42.20	33	5,213	0.63%
2020/03/12	13	44.34	21	44.65	44.30	-8	4,979	-0.16%
2020/03/10	22	47.60	3	47.63	47.40	19	4,691	0.41%
2020/03/09	11	46.13	0	0.00	46.10	11	4,548	0.24%
2020/03/06	7	49.46	7	49.60	49.60	0	4,262	0.00%
2020/03/04	2	49.85	4	50.35	50.40	-2	4,292	-0.05%
2020/03/02	3	49.25	0	0.00	49.40	3	4,249	0.07%
2020/02/24	2	50.90	0	0.00	50.90	2	4,293	0.05%
2020/02/20	10	52.10	10	51.90	51.90	0	4,238	0.00%
2020/02/18	0	51.50	0	0.00	51.70	0	4,199	0.00%
2020/02/13	2	51.60	196	51.02	51.60	-194	4,320	-4.49%	大賣/鉅額交易
2020/02/12	0	0.00	102	50.71	51.00	-102	4,302	-2.37%	大賣/鉅額交易
2020/02/11	0	0.00	235	50.79	50.70	-235	4,293	-5.47%	大賣/鉅額交易
2020/02/10	1	50.30	652	50.27	50.40	-651	4,348	-14.97%	大賣/鉅額交易
2020/02/06	0	0.00	1	51.30	50.60	-1	4,507	-0.02%
2020/02/03	13	49.95	11	49.63	49.60	2	4,482	0.04%
2020/01/30	2	50.55	10	51.00	50.10	-8	4,312	-0.19%
2020/01/20	0	0.00	41	53.20	53.10	-41	4,140	-0.99%
2020/01/17	0	0.00	4	52.73	52.80	-4	4,099	-0.10%
2020/01/15	0	0.00	2	52.75	52.50	-2	4,188	-0.05%
2020/01/14	0	0.00	1	52.70	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/10	0	0.00	40	51.00	51.00	-40	4,427	-0.90%
2020/01/08	0	0.00	2	50.70	50.60	-2	4,509	-0.04%
2020/01/06	5	51.70	5	51.70	51.70	0	4,590	0.00%
2020/01/03	1	52.00	0	0.00	52.30	1	4,623	0.02%
2019/12/30	1	52.00	10	52.70	52.20	-9	4,696	-0.19%
2019/12/27	5	52.50	5	52.70	52.70	0	4,715	0.00%
2019/12/25	2	51.90	0	0.00	51.90	2	4,858	0.04%
2019/12/24	10	52.55	10	52.70	52.70	0	4,921	0.00%
2019/12/23	5	52.50	7	52.67	52.70	-2	5,081	-0.04%
2019/12/20	5	51.50	10	52.25	52.50	-5	5,206	-0.10%
2019/12/19	5	51.50	5	51.60	51.60	0	5,107	0.00%
2019/12/13	2	50.90	7	50.90	50.90	-5	7,225	-0.07%
2019/12/12	11	50.60	50	50.79	50.60	-39	7,321	-0.53%
2019/12/06	0	0.00	1	50.40	50.30	-1	8,120	-0.01%
2019/12/05	0	0.00	10	50.10	50.30	-10	8,419	-0.12%
2019/12/04	0	0.00	2	49.60	50.00	-2	8,757	-0.02%
2019/12/02	7	49.61	1	49.55	49.55	6	8,996	0.07%
2019/11/29	20	50.44	4,166.1	50.25	49.90	-4,146.1	8,988	-46.12%	大賣/鉅額交易
2019/11/28	0	0.00	104	51.60	51.60	-104	8,863	-1.17%	大賣/鉅額交易
2019/11/27	0	0.00	65	51.80	51.80	-65	9,041	-0.72%
2019/11/26	16	51.83	2,713	51.80	51.80	-2,697	9,091	-29.66%	大賣/鉅額交易
2019/11/25	0	0.00	68.2	51.43	51.40	-68.2	8,950	-0.76%
2019/11/22	2	51.65	0	0.00	51.70	2	9,172	0.02%
2019/11/19	6	51.92	1	51.90	52.10	5	9,605	0.05%
2019/11/18	0	0.00	22	51.66	51.80	-22	9,933	-0.22%
2019/11/15	0	0.00	114	51.70	51.70	-114	9,970	-1.14%	大賣/鉅額交易
2019/11/14	1	51.00	146	51.07	51.50	-145	10,009	-1.45%	大賣/鉅額交易
2019/11/13	2	52.50	1,031.4	51.84	51.60	-1,029.4	10,077	-10.21%	大賣/鉅額交易
2019/11/12	5	52.70	35	52.90	52.90	-30	10,066	-0.30%
2019/11/11	1	52.40	525	52.50	52.50	-524	10,108	-5.18%	大賣/鉅額交易
2019/11/07	5	53.80	6	53.50	53.40	-1	10,253	-0.01%
2019/11/06	0	0.00	7	53.69	53.90	-7	10,213	-0.07%
2019/11/05	5	53.10	58	53.49	53.50	-53	10,193	-0.52%
2019/11/04	0	0.00	1,543	52.37	52.40	-1,543	10,178	-15.16%	大賣/鉅額交易
2019/11/01	0	0.00	259	52.14	52.10	-259	10,285	-2.52%	大賣/鉅額交易
2019/10/31	10	52.25	10	52.50	52.50	0	10,413	0.00%
2019/10/30	10	52.00	15	52.30	52.50	-5	10,440	-0.05%
2019/10/29	7	51.90	11	51.80	51.80	-4	10,581	-0.04%
2019/10/28	2	51.90	0	0.00	51.90	2	10,597	0.02%
2019/10/25	1	52.00	0	0.00	52.10	1	10,630	0.01%
2019/10/24	0.5	52.20	2	52.05	52.20	-1.5	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	10	51.06	51.20	-10	10,832	-0.09%
2019/10/18	1.4	51.00	9.1	51.02	51.00	-7.7	10,784	-0.07%
2019/10/17	5	52.20	6	51.82	51.80	-1	10,492	-0.01%
2019/10/14	5	51.50	5	51.80	51.90	0	10,441	0.00%
2019/10/09	0	0.00	420	50.20	50.20	-420	10,390	-4.04%	大賣/鉅額交易
2019/10/08	0	0.00	1,157	51.00	50.80	-1,157	10,333	-11.20%	大賣/鉅額交易
2019/10/07	0	0.00	490	51.05	51.00	-490	10,302	-4.76%	大賣/鉅額交易
2019/10/02	0	0.00	15	51.10	51.10	-15	10,375	-0.14%
2019/10/01	9	52.23	0	0.00	51.50	9	10,398	0.09%
2019/09/25	13	53.07	1	52.70	52.70	12	10,214	0.12%
2019/09/23	10	55.10	10	54.80	54.80	0	10,153	0.00%
2019/09/17	789	54.72	20	54.60	54.70	769	8,011	9.60%	大買/鉅額交易
2019/09/16	2,842	55.70	1	55.50	56.00	2,841	7,890	36.00%	大買/鉅額交易
2019/09/12	200	54.83	5	54.78	54.60	195	7,586	2.57%	大買/鉅額交易
2019/09/11	452	54.92	0	0.00	54.80	452	7,505	6.02%	大買/鉅額交易
2019/09/10	0	0.00	9	54.06	54.00	-9	7,398	-0.12%
2019/09/09	2,261	54.27	3	54.57	54.90	2,258	7,321	30.84%	大買/鉅額交易
2019/09/06	3,316	52.65	8	52.56	53.30	3,308	7,064	46.83%	大買/鉅額交易
2019/09/05	522	50.90	1	51.00	51.30	521	6,784	7.68%	大買/鉅額交易
2019/09/04	681	51.07	4	50.90	51.10	677	6,777	9.99%	大買/鉅額交易
2019/09/03	71	50.40	80	50.41	50.40	-9	6,601	-0.14%
2019/09/02	421	50.95	0	0.00	50.70	421	6,610	6.37%	大買/鉅額交易
2019/08/30	2,230	50.32	5	50.20	50.80	2,225	6,596	33.73%	大買/鉅額交易
2019/08/29	59	49.25	0	0.00	49.25	59	6,430	0.92%
2019/08/28	21	49.17	4	49.13	49.40	17	6,424	0.26%
2019/08/27	11	49.09	20	49.65	49.65	-9	6,398	-0.14%
2019/08/26	50	49.77	5	50.00	50.00	45	6,280	0.72%
2019/08/23	187	49.69	1	49.95	49.75	186	6,204	3.00%	大買/鉅額交易
2019/08/22	5	48.64	1	48.35	48.70	4	6,189	0.06%
2019/08/21	54	47.49	3	47.50	47.65	51	6,519	0.78%
2019/08/20	1	47.95	0	0.00	48.30	1	6,389	0.02%
2019/08/15	7	46.59	25	46.67	46.85	-18	6,585	-0.27%
2019/08/14	0	0.00	40	47.53	47.10	-40	6,618	-0.60%
2019/08/13	13	47.00	2,089.5	47.04	46.80	-2,076.5	6,763	-30.70%	大賣/鉅額交易
2019/08/12	1	48.20	0	0.00	48.05	1	6,673	0.01%
2019/08/08	0.1	48.65	0	0.00	48.65	0.1	6,678	0.00%
2019/08/07	1.2	48.40	1,511	48.49	48.30	-1,509.8	6,700	-22.53%	大賣/鉅額交易
2019/08/06	1	49.15	98	49.05	49.05	-97	6,675	-1.45%
2019/08/05	1	49.90	807	49.49	50.00	-806	6,615	-12.18%	大賣/鉅額交易
2019/08/02	0	0.00	2,132	49.14	48.85	-2,132	6,542	-32.59%	大賣/鉅額交易
2019/08/01	1	50.50	23	50.20	50.20	-22	6,471	-0.34%
2019/07/31	51	50.00	3,195	50.45	51.40	-3,144	6,402	-49.11%	大賣/鉅額交易
2019/07/25	10	52.30	3,137	51.89	51.70	-3,127	6,292	-49.69%	大賣/鉅額交易
2019/07/24	11	54.95	2,140	54.07	53.50	-2,129	6,174	-34.48%	大賣/鉅額交易
2019/07/23	1	55.80	1	55.30	55.30	0	6,101	0.00%
2019/07/19	5	56.60	5	56.30	56.30	0	6,123	0.00%
2019/07/18	6	56.22	6	56.47	56.30	0	6,131	0.00%
2019/07/15	5	56.10	5	56.40	56.20	0	6,102	0.00%
2019/07/12	0	0.00	1	57.40	57.20	-1	6,103	-0.02%
2019/07/11	10	57.20	10	57.50	57.50	0	6,120	0.00%
2019/07/09	19.5	56.30	0	0.00	56.20	19.5	6,083	0.32%
2019/07/08	0	0.00	1	56.10	56.30	-1	6,077	-0.02%
2019/07/05	0	0.00	5	57.00	57.40	-5	6,039	-0.08%
2019/07/03	13	55.40	2	55.80	55.60	11	6,021	0.18%
2019/07/02	31	55.08	2	55.00	55.30	29	6,044	0.48%
2019/07/01	13	55.79	10	55.30	55.30	3	6,028	0.05%
2019/06/27	3	57.70	0	0.00	57.70	3	5,974	0.05%
2019/06/26	0	0.00	2	56.85	57.00	-2	6,055	-0.03%
2019/06/25	0	0.00	3	56.80	57.10	-3	6,160	-0.05%
2019/06/20	0	0.00	3	57.90	56.80	-3	6,275	-0.05%
2019/06/18	1	55.80	1	55.70	56.00	0	6,229	0.00%
2019/06/17	32	54.77	10	54.80	54.50	22	6,235	0.35%
2019/06/13	4	55.93	0	0.00	56.50	4	6,148	0.07%
2019/06/12	3	56.53	1	56.50	56.10	2	6,180	0.03%
2019/06/06	1	58.00	0	0.00	57.90	1	6,411	0.02%
2019/06/03	0	0.00	2	57.40	57.70	-2	6,571	-0.03%
2019/05/31	0	0.00	17	57.29	58.10	-17	6,590	-0.26%
2019/05/30	718	57.35	1	57.40	57.50	717	6,664	10.76%	大買/鉅額交易
2019/05/29	427	56.22	0	0.00	56.20	427	7,396	5.77%	大買/鉅額交易
2019/05/28	0	0.00	1,311	57.39	57.40	-1,311	10,894	-12.03%	大賣/鉅額交易
2019/05/27	10	56.62	81	57.86	56.80	-71	10,729	-0.66%
2019/05/24	105	56.39	0	0.00	57.80	105	10,925	0.96%	大買/鉅額交易
2019/05/21	0	0.00	5	53.60	53.80	-5	11,442	-0.04%
2019/05/20	2	52.00	0	0.00	52.60	2	11,663	0.02%
2019/05/17	2	50.70	0	0.00	51.10	2	11,748	0.02%
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/10	0	0.00	55	50.70	50.70	-55	13,197	-0.42%
2019/05/09	0	0.00	7	50.30	50.30	-7	13,241	-0.05%
2019/05/07	0	0.00	2	50.00	49.80	-2	13,292	-0.02%
2019/05/06	0	0.00	10	50.00	50.00	-10	13,337	-0.07%
2019/05/03	0	0.00	19	50.90	50.90	-19	13,339	-0.14%
2019/05/02	2	50.30	69	50.40	50.40	-67	13,322	-0.50%
2019/04/24	10	48.00	20	48.23	48.35	-10	13,426	-0.07%
2019/04/23	0	0.00	10	48.10	47.95	-10	13,569	-0.07%
2019/04/19	1	48.45	0	0.00	48.60	1	13,889	0.01%
2019/04/18	11	48.25	10	48.20	48.55	1	14,028	0.01%
2019/04/17	10	48.45	10	48.60	48.60	0	14,152	0.00%
2019/04/15	0	0.00	2	48.80	48.90	-2	14,187	-0.01%
2019/04/12	0	0.00	1	48.40	48.70	-1	14,208	-0.01%
2019/04/11	10	48.20	15	48.42	48.70	-5	14,274	-0.04%
2019/04/09	10	48.00	10	48.15	48.15	0	14,281	0.00%
2019/04/03	0	0.00	128.6	47.92	48.00	-128.6	14,232	-0.90%	大賣/鉅額交易
2019/03/28	110	47.95	13	47.80	48.00	97	14,310	0.68%	大買/
2019/03/22	1	47.35	0	0.00	47.55	1	14,324	0.01%
2019/03/21	2	47.70	3	47.77	47.50	-1	14,298	-0.01%
2019/03/20	484	47.73	0	0.00	47.90	484	14,275	3.39%	大買/鉅額交易
2019/03/18	2	47.00	0	0.00	47.40	2	14,205	0.01%
2019/03/15	0	0.00	2	46.98	47.30	-2	14,202	-0.01%
2019/03/14	12.3	46.77	10	46.90	47.10	2.3	14,105	0.02%
2019/03/13	84	46.41	3	45.88	46.50	81	14,027	0.58%
2019/03/12	2	45.30	0	0.00	45.50	2	13,839	0.01%
2019/03/11	0	0.00	2	44.90	45.10	-2	13,800	-0.01%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/07	1	45.35	0	0.00	45.50	1	13,759	0.01%
2019/03/06	240	45.87	0	0.00	46.00	240	13,770	1.74%	大買/鉅額交易
2019/03/05	5,032	46.02	0	0.00	46.10	5,032	13,745	36.61%	大買/鉅額交易
2019/03/04	436	46.01	10	46.10	46.10	426	13,664	3.12%	大買/鉅額交易
2019/02/27	509	45.99	6,052	47.90	47.90	-5,543	12,945	-42.82%	大買/大賣/鉅額交易
2019/02/26	11	45.20	10	44.90	44.90	1	9,352	0.01%
2019/02/25	8	46.28	10	45.64	45.70	-2	9,048	-0.02%
2019/02/22	6	47.18	0	0.00	47.20	6	8,648	0.07%
2019/02/21	0	47.65	10	47.42	47.65	-10	8,393	-0.12%
2019/02/20	2	45.55	25	46.00	46.30	-23	8,048	-0.29%
2019/02/19	7	45.28	35	45.53	45.20	-28	7,864	-0.36%
2019/02/18	0	0.00	12	45.50	45.20	-12	7,592	-0.16%
2019/02/15	50.1	45.10	1	44.95	45.00	49.1	7,540	0.65%
2019/02/13	15.4	44.95	0	0.00	45.00	15.4	7,377	0.21%
2019/02/12	3	45.70	5	45.00	44.70	-2	7,076	-0.03%
2019/02/11	4	43.68	0	0.00	43.80	4	6,348	0.06%
2019/01/30	0	0.00	10	43.70	43.90	-10	6,475	-0.15%
2019/01/23	100	43.84	0	0.00	43.95	100	6,412	1.56%
2019/01/22	10	43.77	0	0.00	43.85	10	6,682	0.15%
2019/01/21	0	0.00	103	43.33	43.75	-103	6,802	-1.51%	大賣/鉅額交易
2019/01/18	0	0.00	20	43.00	43.15	-20	6,779	-0.29%
2019/01/17	0	0.00	6	43.20	43.05	-6	6,836	-0.09%
2019/01/16	23	42.65	40	43.50	42.60	-17	6,917	-0.25%
2019/01/15	0	0.00	22	43.18	43.20	-22	6,867	-0.32%
2019/01/14	13	42.53	12	42.58	42.50	1	6,947	0.01%
2019/01/11	31	41.75	1	41.65	41.60	30	7,042	0.43%
2019/01/10	112	41.15	0	0.00	41.20	112	6,906	1.62%	大買/鉅額交易
2019/01/09	249	40.39	5	40.75	40.70	244	6,758	3.61%	大買/鉅額交易
2019/01/08	0	0.00	2	40.15	39.95	-2	6,606	-0.03%
2019/01/07	2	40.10	15	40.15	40.20	-13	6,602	-0.20%
2018/12/28	0	0.00	1	40.20	40.20	-1	6,414	-0.02%
2018/12/27	0	0.00	2	40.05	40.15	-2	6,359	-0.03%
2018/12/21	0	0.00	4	40.28	40.40	-4	6,249	-0.06%
2018/12/20	0	0.00	2	40.43	40.25	-2	6,011	-0.03%
2018/12/19	57	40.15	1	40.15	40.15	56	5,909	0.95%
2018/12/18	966	39.80	0	0.00	39.80	966	5,787	16.69%	大買/鉅額交易
2018/12/14	50	39.45	0	0.00	39.50	50	5,670	0.88%
2018/12/13	203	39.45	0	0.00	39.65	203	5,676	3.58%	大買/鉅額交易
2018/12/11	37	39.25	3	39.10	39.25	34	5,640	0.60%
2018/12/10	1	39.00	0	0.00	38.95	1	5,609	0.02%
2018/12/07	0	0.00	10	38.70	38.80	-10	5,571	-0.18%
2018/12/06	82	38.60	47	38.67	38.80	35	5,589	0.63%
2018/12/05	151	38.80	0	0.00	39.05	151	5,529	2.73%	大買/鉅額交易
2018/12/04	51	39.40	4	39.35	39.20	47	5,514	0.85%
2018/12/03	891	39.63	5	39.30	39.80	886	5,553	15.95%	大買/鉅額交易
2018/11/30	105	39.18	0	0.00	39.95	105	5,516	1.90%	大買/鉅額交易
2018/11/29	2	38.85	0	0.00	38.80	2	5,433	0.04%
2018/11/28	0	0.00	1	39.20	39.10	-1	5,337	-0.02%
2018/11/27	0	0.00	40	39.21	39.60	-40	5,276	-0.76%
2018/11/26	17	39.86	0	0.00	39.95	17	5,137	0.33%
2018/11/23	423	39.10	0	0.00	39.20	423	5,006	8.45%	大買/鉅額交易
2018/11/22	0	0.00	1	38.90	38.90	-1	4,963	-0.02%
2018/11/21	1	39.00	0	0.00	38.90	1	4,947	0.02%
2018/11/20	0	0.00	0	38.90	38.90	0	4,922	0.00%
2018/11/19	0	0.00	1	38.60	39.20	-1	4,897	-0.02%
2018/11/16	1	38.95	0	0.00	38.55	1	4,834	0.02%
2018/11/15	25	39.06	3	38.80	39.05	22	4,719	0.47%
2018/11/14	74	39.12	2	39.60	39.15	72	4,687	1.54%
2018/11/13	10	40.77	2	40.90	40.80	8	4,481	0.18%
2018/11/12	3	40.33	0	0.00	40.50	3	4,309	0.07%
2018/11/09	379	39.60	2	39.63	39.55	377	4,141	9.10%	大買/鉅額交易
2018/11/08	107.6	39.83	40	39.65	39.90	67.6	4,128	1.64%	大買/
2018/11/07	92	39.90	1	39.10	39.95	91	4,057	2.24%
2018/11/06	10	39.10	0	0.00	38.95	10	3,813	0.26%
2018/11/05	30	38.67	1	38.45	38.70	29	3,685	0.79%
2018/11/02	0	0.00	8	38.50	38.60	-8	3,639	-0.22%
2018/11/01	2	38.45	0	0.00	38.50	2	3,550	0.06%
2018/10/31	1	38.45	0	0.00	38.45	1	3,506	0.03%
2018/10/30	497	38.46	0	0.00	38.40	497	3,406	14.59%	大買/鉅額交易
2018/10/29	0	0.00	1	37.40	37.35	-1	3,056	-0.03%
2018/10/26	0	0.00	1	36.30	36.45	-1	2,881	-0.03%
2018/10/24	1	36.10	0	0.00	36.80	1	2,647	0.04%
2018/10/23	2	37.10	0	0.00	36.55	2	2,497	0.08%
2018/10/22	51	37.55	60	37.58	37.35	-9	2,391	-0.38%
2018/10/19	572	36.53	41	35.29	36.90	531	2,126	24.97%	大買/鉅額交易