上海商銀 (5876)-群益金鼎-海山券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942張
產業
上市金融類股
484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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	44.75	0	0.00	45.00	1	5,005	0.02%
2024/04/18	10	46.05	0	0.00	46.05	10	4,828	0.21%
2024/04/16	0	0.00	20	46.35	46.10	-20	4,882	-0.41%
2024/04/12	0	47.05	61	47.13	47.50	-61	4,759	-1.28%
2024/04/10	0	0.00	5	47.00	47.45	-5	4,670	-0.11%
2024/04/09	0	0.00	2	46.73	46.85	-2	4,656	-0.04%
2024/04/03	0	0.00	1	46.40	45.95	-1	4,637	-0.02%
2024/04/02	1	46.45	20	46.54	46.35	-19	4,661	-0.41%
2024/04/01	0	46.63	1	47.90	46.50	-1	4,731	-0.02%
2024/03/29	0	0.00	10	48.35	48.35	-10	4,637	-0.22%
2024/03/28	20	47.63	100	47.75	48.25	-80	4,280	-1.87%
2024/03/26	0	0.00	0	46.91	47.30	0	3,971	0.00%
2024/03/25	1	47.39	0	0.00	46.90	1	3,980	0.03%
2024/03/22	0	0.00	1	47.70	47.90	-1	3,981	-0.03%
2024/03/20	0	0.00	10	46.80	46.70	-10	3,810	-0.26%
2024/03/18	0	0.00	2	46.15	46.30	-2	3,617	-0.06%
2024/03/15	0	0.00	0.1	46.20	46.40	-0.1	3,598	0.00%
2024/03/14	1	46.00	0	0.00	46.20	1	3,455	0.03%
2024/03/11	0.2	44.55	10	44.70	44.60	-9.9	3,369	-0.29%
2024/03/08	5	44.35	30.6	44.50	44.75	-25.6	3,436	-0.74%
2024/03/07	1	44.15	198	44.35	44.70	-197	3,473	-5.67%	大賣/鉅額交易
2024/03/06	0	0.00	142	44.46	44.30	-142	3,533	-4.02%	大賣/鉅額交易
2024/03/05	0	0.00	80	44.58	44.45	-80	3,730	-2.14%
2024/03/04	10	44.60	120	44.64	44.70	-110	3,840	-2.86%	大賣/鉅額交易
2024/03/01	0	0.00	60	44.78	44.55	-60	3,979	-1.51%
2024/02/29	0	0.00	80	44.60	45.00	-80	4,205	-1.90%
2024/02/27	0	0.00	50	44.72	44.70	-50	4,284	-1.17%
2024/02/26	0	0.00	50.3	44.59	44.85	-50.3	4,361	-1.15%
2024/02/23	0	0.00	50	44.81	44.75	-50	4,406	-1.13%
2024/02/22	0	0.00	70	44.78	44.95	-70	4,516	-1.55%
2024/02/21	0	0.00	20	44.88	44.90	-20	4,528	-0.44%
2024/02/20	0	0.00	10	44.70	44.90	-10	4,571	-0.22%
2024/02/19	0	0.00	20	44.55	44.85	-20	4,645	-0.43%
2024/02/16	0	0.00	10	43.95	44.20	-10	4,721	-0.21%
2024/02/15	0	0.00	1	44.40	44.10	-1	4,721	-0.02%
2024/02/01	0	0.00	10	44.90	44.95	-10	4,698	-0.21%
2024/01/31	0	0.00	10	44.40	44.30	-10	4,674	-0.21%
2024/01/26	0	0.00	10	44.70	44.70	-10	4,812	-0.21%
2024/01/17	10	44.00	0	0.00	43.90	10	5,084	0.20%
2024/01/12	2	45.70	10	45.65	45.35	-8	5,002	-0.16%
2023/12/28	0	0.00	2	46.55	46.85	-2	5,099	-0.04%
2023/12/27	0	0.00	10	46.40	46.45	-10	5,039	-0.20%
2023/12/15	0	0.00	18	45.75	45.55	-18	4,900	-0.37%
2023/12/14	1	45.90	4	46.25	46.25	-3	4,807	-0.06%
2023/12/04	0	0.00	2	46.35	46.10	-2	4,744	-0.04%
2023/11/30	0	0.00	5	45.45	45.10	-5	4,675	-0.11%
2023/11/29	0	0.00	10.7	45.73	45.30	-10.7	4,473	-0.24%
2023/11/27	0	0.00	0	46.55	45.75	0	4,290	0.00%
2023/11/17	0	0.00	10	45.80	45.80	-10	3,786	-0.26%
2023/11/03	0	0.00	5	44.40	44.60	-5	3,628	-0.14%
2023/10/30	5	42.65	0	0.00	42.70	5	3,504	0.14%
2023/10/25	1	42.80	1	43.10	43.00	0	3,408	0.00%
2023/10/24	2	42.65	0	0.00	42.95	2	3,391	0.06%
2023/10/23	1	42.75	0	0.00	42.65	1	3,378	0.03%
2023/10/19	1	43.15	1	43.25	43.40	0	3,321	0.00%
2023/10/17	4	43.49	3	43.60	43.50	1	3,293	0.03%
2023/10/11	0	0.00	8	43.98	44.35	-8	3,358	-0.24%
2023/10/06	0	0.00	10	43.10	43.40	-10	3,304	-0.30%
2023/10/05	0	0.00	0.1	42.65	42.40	-0.1	3,278	0.00%
2023/10/04	4	42.34	0	0.00	42.45	4	3,233	0.12%
2023/09/18	0	0.00	1	43.40	43.35	-1	3,574	-0.03%
2023/09/11	5	42.35	0	0.00	42.55	5	3,848	0.13%
2023/09/01	0	0.00	10	43.05	43.30	-10	3,882	-0.26%
2023/08/28	0	0.00	10	42.90	43.00	-10	3,919	-0.26%
2023/08/25	1	42.20	0	0.00	42.40	1	5,038	0.02%
2023/08/24	2	42.40	0	0.00	42.80	2	5,069	0.04%
2023/08/21	1	42.50	0	0.00	42.65	1	5,308	0.02%
2023/08/15	0	0.00	10	43.00	42.95	-10	5,328	-0.19%
2023/08/14	1	43.25	0	0.00	43.10	1	5,348	0.02%
2023/08/10	2	43.85	0	0.00	43.85	2	5,421	0.04%
2023/08/09	3	44.02	0	0.00	44.20	3	5,425	0.06%
2023/08/08	1	44.10	0	0.00	44.10	1	5,448	0.02%
2023/07/21	1	43.95	0	0.00	43.90	1	5,730	0.02%
2023/07/14	0	0.00	1	44.30	44.40	-1	5,600	-0.02%
2023/07/11	2	43.70	0	0.00	43.50	2	5,576	0.04%
2023/07/06	0.4	43.70	0	0.00	43.40	0.4	5,453	0.01%
2023/07/04	0	0.00	1.2	45.90	46.15	-1.2	5,194	-0.02%
2023/06/30	12	45.50	0	0.00	45.40	12	5,212	0.23%
2023/06/21	1	45.80	0	0.00	45.70	1	5,195	0.02%
2023/06/02	1	45.60	0	0.00	45.40	1	5,328	0.02%
2023/05/31	1	45.15	0	0.00	45.15	1	5,230	0.02%
2023/05/26	1	45.90	0	0.00	45.80	1	4,062	0.02%
2023/05/25	9	46.08	0	0.00	45.95	9	3,994	0.23%
2023/05/09	1	46.35	1	46.50	46.50	0	3,644	0.00%
2023/05/05	0	0.00	1	46.15	46.20	-1	3,617	-0.03%
2023/05/04	1	45.30	0	0.00	45.55	1	3,600	0.03%
2023/05/03	1	45.45	0	0.00	45.50	1	3,585	0.03%
2023/04/11	0	0.00	9	46.90	46.95	-9	3,834	-0.23%
2023/03/31	0	0.00	1	46.70	46.95	-1	3,880	-0.03%
2023/03/29	0	0.00	1	46.30	46.65	-1	4,016	-0.02%
2023/03/28	0	0.00	1	46.45	46.25	-1	4,298	-0.02%
2023/03/27	0	0.00	2	46.60	46.25	-2	4,302	-0.05%
2023/03/24	0	0.00	0.1	46.55	46.70	-0.1	4,362	0.00%
2023/03/23	0	0.00	8	46.34	47.00	-8	4,333	-0.18%
2023/03/21	0	0.00	1	45.55	45.50	-1	4,374	-0.02%
2023/03/20	0	0.00	1	45.15	45.15	-1	4,414	-0.02%
2023/03/17	0	0.00	10	44.81	44.70	-10	4,439	-0.23%
2023/03/16	0	0.00	8	44.75	44.75	-8	4,275	-0.19%
2023/03/14	4	44.95	0	0.00	44.55	4	4,320	0.09%
2023/03/13	0	0.00	2.4	45.58	45.45	-2.4	4,310	-0.06%
2023/03/10	9	45.98	1.5	46.05	45.85	7.5	4,257	0.18%
2023/03/09	0	0.00	2	47.40	47.30	-2	4,265	-0.05%
2023/03/06	0	0.00	1	47.35	47.80	-1	4,598	-0.02%
2023/03/03	0	0.00	8	47.10	47.30	-8	4,629	-0.17%
2023/03/02	0	0.00	1	47.25	47.15	-1	4,687	-0.02%
2023/02/24	0	0.00	0.2	47.85	47.65	-0.2	4,715	0.00%
2023/02/22	0	0.00	0	47.43	47.65	0	4,721	0.00%
2023/02/17	0	0.00	0.8	47.00	47.15	-0.8	4,885	-0.02%
2023/02/13	0	0.00	0.1	47.05	47.15	-0.1	5,237	0.00%
2023/02/10	0	0.00	0.1	47.00	47.05	-0.1	5,250	0.00%
2023/02/02	0	0.00	2	46.55	46.75	-2	5,620	-0.04%
2023/02/01	2	46.63	0	0.00	47.10	2	5,626	0.04%
2023/01/30	0	0.00	1	47.95	47.95	-1	5,602	-0.02%
2023/01/16	0	0.00	9	46.90	46.80	-9	5,560	-0.16%
2023/01/10	0	0.00	1	46.00	46.15	-1	5,860	-0.02%
2023/01/06	0	0.00	1	45.55	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	3	45.08	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	2.1	44.97	44.95	-2.1	6,008	-0.03%
2023/01/03	0	0.00	1	44.25	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	9	43.79	0	0.00	43.90	9	6,044	0.15%
2022/12/27	1	44.30	0	0.00	44.25	1	6,015	0.02%
2022/12/26	1	44.00	0	0.00	44.05	1	6,042	0.02%
2022/12/22	1	43.80	0	0.00	44.45	1	6,119	0.02%
2022/12/21	4.1	43.82	4	43.79	43.75	0.1	6,124	0.00%
2022/12/20	2	44.75	10	44.78	44.50	-8	6,004	-0.13%
2022/12/16	1.1	47.31	0	0.00	47.40	1.1	5,811	0.02%
2022/12/15	0	0.00	1	48.20	48.00	-1	5,816	-0.02%
2022/12/14	0	0.00	11.1	48.16	48.20	-11.1	5,840	-0.19%
2022/12/12	1.2	47.32	0	0.00	47.60	1.2	5,774	0.02%
2022/12/07	0	0.00	6.2	48.03	47.90	-6.2	5,824	-0.11%
2022/12/06	1	47.15	0	0.00	46.80	1	5,774	0.02%
2022/12/05	1	47.35	1	47.05	47.05	0	5,756	0.00%
2022/12/02	0.1	48.60	0	0.00	48.20	0.1	5,675	0.00%
2022/12/01	0.1	48.95	6	48.90	48.95	-6	5,692	-0.10%
2022/11/30	0	0.00	5	48.20	50.80	-5	5,631	-0.09%
2022/11/29	0	0.00	11	47.33	47.80	-11	5,482	-0.20%
2022/11/25	0	0.00	2	46.45	46.50	-2	5,397	-0.04%
2022/11/23	1	45.00	0	0.00	45.80	1	5,521	0.02%
2022/11/22	0	0.00	1	45.05	45.05	-1	5,497	-0.02%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	2	45.33	0	0.00	45.35	2	5,402	0.04%
2022/11/15	0	0.00	1	46.35	46.40	-1	5,319	-0.02%
2022/11/11	0	0.00	10	45.40	46.00	-10	5,220	-0.19%
2022/11/08	1	45.20	0	0.00	45.30	1	5,139	0.02%
2022/11/03	1.1	45.10	0	0.00	45.00	1.1	4,989	0.02%
2022/11/02	2	45.55	0	0.00	45.60	2	4,947	0.04%
2022/10/25	10	44.95	10	44.65	45.20	0	4,749	0.00%
2022/10/21	0.1	46.15	0	0.00	46.50	0.1	4,634	0.00%
2022/10/20	0.1	45.55	0	0.00	46.50	0.1	4,563	0.00%
2022/10/18	0.1	47.35	0	0.00	47.45	0.1	4,355	0.00%
2022/10/13	0.1	47.85	0.8	47.75	48.05	-0.7	4,207	-0.02%
2022/10/06	0	0.00	55	49.10	49.35	-55	4,117	-1.34%
2022/10/03	0.1	48.70	0	0.00	48.70	0.1	4,173	0.00%
2022/09/28	0.2	48.85	1	48.80	48.70	-0.8	4,233	-0.02%
2022/09/23	0	0.00	1	49.10	49.70	-1	4,288	-0.02%
2022/09/21	0	0.00	1	48.90	48.75	-1	4,291	-0.02%
2022/09/12	0	0.00	2	49.15	49.55	-2	4,472	-0.04%
2022/09/07	1	48.90	0	0.00	48.55	1	4,555	0.02%
2022/09/06	2	49.30	0	0.00	49.55	2	4,591	0.04%
2022/08/31	1	49.80	0	0.00	49.80	1	4,669	0.02%
2022/08/29	1	49.55	0	0.00	49.60	1	4,565	0.02%
2022/08/10	0	0.00	3	52.60	52.80	-3	5,853	-0.05%
2022/07/21	0	0.00	1	48.40	48.55	-1	5,914	-0.02%
2022/07/15	1	47.80	1	47.85	47.45	0	5,905	0.00%
2022/07/12	1	48.00	0	0.00	48.80	1	5,845	0.02%
2022/07/08	0	0.00	1	50.00	49.80	-1	5,820	-0.02%
2022/07/06	1	51.00	2	51.10	51.10	-1	5,763	-0.02%
2022/07/05	0	0.00	1	52.50	52.50	-1	5,743	-0.02%
2022/07/04	0	0.00	2	53.00	52.40	-2	5,690	-0.04%
2022/07/01	1	52.00	0	0.00	52.00	1	5,695	0.02%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/24	0	0.00	1	53.40	53.90	-1	5,613	-0.02%
2022/06/23	0	0.00	11	53.84	54.00	-11	5,552	-0.20%
2022/06/21	0	0.00	10	52.90	53.10	-10	5,509	-0.18%
2022/06/17	0	0.00	10	52.40	52.20	-10	5,488	-0.18%
2022/06/16	0	0.00	1	52.70	52.50	-1	5,422	-0.02%
2022/06/02	0	0.00	6	51.95	51.90	-6	5,096	-0.12%
2022/06/01	0	0.00	10	51.70	51.70	-10	5,073	-0.20%
2022/05/31	0	0.00	10	51.80	50.60	-10	4,930	-0.20%
2022/05/27	0	0.00	8	50.98	50.90	-8	4,473	-0.18%
2022/05/26	0	0.00	1	50.20	50.10	-1	4,352	-0.02%
2022/05/25	0	0.00	11	50.40	49.30	-11	4,375	-0.25%
2022/05/24	0	0.00	17	50.11	50.00	-17	4,233	-0.40%
2022/05/23	2	49.58	37	49.52	49.65	-35	4,095	-0.85%
2022/05/20	0	0.00	7	48.00	48.20	-7	3,976	-0.18%
2022/05/16	2	45.88	0	0.00	46.25	2	3,847	0.05%
2022/05/09	2	47.23	1	47.00	47.00	1	3,835	0.03%
2022/05/04	1	48.55	0	0.00	48.10	1	4,008	0.02%
2022/04/29	0	0.00	1	48.90	49.00	-1	4,131	-0.02%
2022/04/28	2	47.60	11	48.65	48.75	-9	4,160	-0.22%
2022/04/27	1	48.70	0	0.00	48.15	1	4,143	0.02%
2022/04/26	0	0.00	21	49.42	49.40	-21	4,157	-0.51%
2022/04/20	0	0.00	10	48.85	49.55	-10	4,476	-0.22%
2022/04/18	2	48.80	10	49.05	49.10	-8	4,745	-0.17%
2022/04/15	0	0.00	10	49.75	49.55	-10	4,739	-0.21%
2022/04/14	1	49.85	1	49.75	49.75	0	4,786	0.00%
2022/04/13	0	0.00	21	50.71	51.00	-21	4,790	-0.44%
2022/04/12	0	0.00	10	50.60	50.30	-10	4,761	-0.21%
2022/04/11	0	0.00	10	50.60	50.50	-10	4,731	-0.21%
2022/04/08	0	0.00	60	49.98	50.10	-60	4,670	-1.28%
2022/04/07	1	49.40	0	0.00	49.05	1	4,671	0.02%
2022/04/01	0	0.00	20	49.90	49.95	-20	4,553	-0.44%
2022/03/30	0	0.00	10	50.10	50.30	-10	4,454	-0.22%
2022/03/29	0	0.00	10	49.90	49.90	-10	4,385	-0.23%
2022/03/28	0	0.00	1	49.70	49.70	-1	4,369	-0.02%
2022/03/24	0	0.00	2	49.98	50.00	-2	4,353	-0.05%
2022/03/23	0	0.00	32	49.70	49.85	-32	4,291	-0.75%
2022/03/21	0	0.00	12	48.91	48.80	-12	4,216	-0.28%
2022/03/16	0	0.00	2	46.50	46.80	-2	4,049	-0.05%
2022/03/14	0	0.00	2	46.15	46.25	-2	4,039	-0.05%
2022/03/11	4	45.83	0	0.00	45.70	4	4,063	0.10%
2022/03/10	0	0.00	2	46.35	46.80	-2	4,069	-0.05%
2022/03/08	1	44.90	20	44.85	44.80	-19	4,030	-0.47%
2022/03/07	1	45.00	0	0.00	45.45	1	3,996	0.03%
2022/03/04	2	46.65	2	46.90	46.90	0	4,060	0.00%
2022/03/03	1	47.15	0	0.00	47.50	1	4,085	0.02%
2022/03/02	0	0.00	2	47.40	47.65	-2	4,126	-0.05%
2022/03/01	0	0.00	9	47.41	47.55	-9	4,115	-0.22%
2022/02/25	4	45.80	1	45.80	45.80	3	4,078	0.07%
2022/02/24	4	46.34	1	46.25	46.25	3	3,985	0.08%
2022/02/23	0	0.00	1	47.55	47.45	-1	3,960	-0.03%
2022/02/22	7	47.19	2	47.15	47.15	5	3,970	0.13%
2022/02/21	0	48.00	0	0.00	48.25	0	4,022	0.00%
2022/02/18	4	48.18	1	48.65	48.00	3	4,030	0.07%
2022/02/17	0	0.00	1	48.95	48.75	-1	4,037	-0.02%
2022/02/16	4	48.31	0	0.00	48.10	4	4,019	0.10%
2022/02/15	3	48.43	0	0.00	48.30	3	4,022	0.07%
2022/02/10	1	48.20	1	48.95	48.95	0	3,969	0.00%
2022/02/09	0	0.00	11	48.95	48.90	-11	3,930	-0.28%
2022/02/07	1	46.05	3	47.23	47.95	-2	3,825	-0.05%
2022/01/26	2	46.53	0	0.00	46.25	2	3,723	0.05%
2022/01/25	1	46.75	1	47.15	47.15	0	3,575	0.00%
2022/01/21	1	47.45	1	47.55	47.55	0	3,501	0.00%
2022/01/14	0	0.00	1	50.00	48.60	-1	3,305	-0.03%
2022/01/13	1	50.00	1	50.00	49.65	0	3,235	0.00%
2022/01/10	0	0.00	5	48.02	48.25	-5	2,697	-0.19%
2022/01/07	0	0.00	2	48.20	48.20	-2	2,692	-0.07%
2022/01/05	0	0.00	10	47.50	47.55	-10	2,594	-0.39%
2022/01/04	0	0.00	10	47.45	47.50	-10	2,641	-0.38%
2021/12/29	0	0.00	10	47.53	47.55	-10	2,698	-0.37%
2021/12/24	0	0.00	10	47.40	47.40	-10	2,716	-0.37%
2021/12/23	0	0.00	10	47.40	47.40	-10	2,755	-0.36%
2021/12/22	0	0.00	10	46.85	47.00	-10	2,782	-0.36%
2021/12/21	0	0.00	10	46.95	46.85	-10	2,808	-0.36%
2021/12/20	1	46.50	0	0.00	46.80	1	2,825	0.04%
2021/12/17	0	0.00	10	47.10	47.35	-10	2,811	-0.36%
2021/12/16	0	0.00	20	46.78	47.00	-20	2,800	-0.71%
2021/12/14	0	0.00	50	47.00	47.00	-50	2,915	-1.71%
2021/12/02	0	0.00	12	46.99	47.00	-12	3,029	-0.40%
2021/11/26	10	45.80	0	0.00	45.75	10	2,964	0.34%
2021/11/24	0	0.00	2	47.60	47.55	-2	3,150	-0.06%
2021/11/18	0	0.00	3	46.28	46.70	-3	3,363	-0.09%
2021/11/17	0	0.00	1	45.90	45.60	-1	3,278	-0.03%
2021/11/16	1	45.60	5	45.53	45.90	-4	3,280	-0.12%
2021/11/12	0	0.00	50	45.05	45.20	-50	3,297	-1.52%
2021/10/28	0	0.00	0.2	44.35	44.40	-0.2	3,439	-0.01%
2021/10/26	0	0.00	1	45.00	44.90	-1	3,505	-0.03%
2021/10/21	0	0.00	2	45.00	44.80	-2	3,687	-0.05%
2021/10/19	0	0.00	1	44.80	44.55	-1	3,676	-0.03%
2021/09/29	1	43.60	0	0.00	44.05	1	3,719	0.03%
2021/09/28	1	44.05	1	44.45	44.45	0	3,690	0.00%
2021/09/24	0	0.00	1	44.90	44.60	-1	3,658	-0.03%
2021/09/22	1	44.50	0	0.00	43.60	1	3,673	0.03%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/06	0	44.90	1.5	44.79	45.05	-1.5	3,537	-0.04%
2021/09/02	0	0.00	1	44.70	43.75	-1	3,482	-0.03%
2021/09/01	0	0.00	0	44.85	44.65	0	3,480	0.00%
2021/08/31	0	0.00	80	44.32	45.00	-80	3,425	-2.34%
2021/08/30	0	0.00	6.1	43.49	44.30	-6.1	3,336	-0.18%
2021/08/27	0	0.00	2	43.58	43.90	-2	3,196	-0.06%
2021/08/26	1	40.95	1	41.15	41.60	0	2,980	0.00%
2021/08/24	0.1	41.00	2	41.03	41.25	-1.9	2,923	-0.06%
2021/08/19	1	40.60	0	0.00	40.55	1	3,611	0.03%
2021/08/18	1	41.20	0	0.00	41.40	1	3,614	0.03%
2021/08/13	8	41.24	0	0.00	41.40	8	3,792	0.21%
2021/08/10	12	41.50	0	0.00	41.60	12	3,973	0.30%
2021/08/09	1	41.25	0.1	41.85	42.05	0.9	4,066	0.02%
2021/08/05	0	0.00	0.2	42.25	42.15	-0.2	4,193	-0.01%
2021/08/04	0	0.00	0.8	42.15	42.05	-0.8	4,410	-0.02%
2021/08/03	1	41.90	5	41.80	42.00	-4	4,464	-0.09%
2021/07/30	1	41.65	1	41.45	41.75	0	4,537	0.00%
2021/07/29	1	41.85	2	41.90	41.85	-1	4,574	-0.02%
2021/07/28	5	41.74	1.5	41.32	41.30	3.6	4,553	0.08%
2021/07/27	1	44.80	0	0.00	44.80	1	4,514	0.02%
2021/07/16	1	45.15	1	45.45	45.50	0	4,734	0.00%
2021/07/15	0	0.00	1	45.45	45.45	-1	4,750	-0.02%
2021/07/12	1	45.20	4	45.20	44.90	-3	4,853	-0.06%
2021/07/08	0	0.00	1	45.05	45.10	-1	4,880	-0.02%
2021/07/01	0	0.00	0.7	44.80	45.05	-0.7	5,066	-0.01%
2021/06/23	0	0.00	2	44.88	45.25	-2	5,318	-0.04%
2021/06/22	0	0.00	4	44.41	44.30	-4	5,296	-0.08%
2021/06/21	5	43.76	0	0.00	43.50	5	5,292	0.09%
2021/06/18	1	44.30	0	0.00	44.25	1	5,313	0.02%
2021/06/01	0	0.00	1	45.15	45.35	-1	5,934	-0.02%
2021/05/28	1	45.00	6	45.17	45.25	-5	6,048	-0.08%
2021/05/27	1	43.75	3	43.95	45.60	-2	6,010	-0.03%
2021/05/26	0	0.00	1	45.20	45.35	-1	5,613	-0.02%
2021/05/21	0	0.00	1	44.40	44.35	-1	5,571	-0.02%
2021/05/19	1	43.00	0	0.00	42.90	1	5,482	0.02%
2021/05/18	0	0.00	13	43.17	43.60	-13	5,446	-0.24%
2021/05/17	1	41.50	1	41.60	41.30	0	5,458	0.00%
2021/05/14	0	0.00	1	42.50	42.65	-1	5,399	-0.02%
2021/05/12	10	42.00	1	42.50	41.50	9	5,268	0.17%
2021/05/06	0	0.00	1	43.60	43.90	-1	5,165	-0.02%
2021/05/04	0	0.00	1	43.30	42.45	-1	5,168	-0.02%
2021/05/03	0.4	43.00	0	0.00	42.80	0.4	5,148	0.01%
2021/04/28	0	0.00	1.1	43.59	43.95	-1.1	5,160	-0.02%
2021/04/27	0	0.00	0.1	43.20	43.50	-0.1	5,269	0.00%
2021/04/26	0	0.00	2.7	43.09	43.30	-2.7	5,269	-0.05%
2021/04/23	0	0.00	9	42.87	43.00	-9	5,228	-0.17%
2021/04/22	3	42.45	0	0.00	42.60	3	5,200	0.06%
2021/04/20	0	0.00	1	42.90	43.00	-1	5,189	-0.02%
2021/04/19	0.1	42.90	30	42.43	43.00	-30	5,194	-0.58%
2021/04/15	3	42.10	0	0.00	42.15	3	5,255	0.06%
2021/04/14	0	42.40	2	42.40	42.40	-2	5,288	-0.04%
2021/04/13	0	0.00	1	42.00	42.10	-1	5,275	-0.02%
2021/04/09	2	41.15	1	41.10	41.25	1	5,252	0.02%
2021/04/08	0.5	41.45	0	0.00	41.20	0.5	5,284	0.01%
2021/04/07	0.1	41.25	1	41.50	41.60	-0.9	5,366	-0.02%
2021/03/30	0	0.00	2	41.55	41.80	-2	5,197	-0.04%
2021/03/29	4	41.18	0	0.00	41.40	4	5,142	0.08%
2021/03/25	0.8	40.70	0	0.00	41.15	0.8	5,066	0.02%
2021/03/22	1	40.50	1	40.20	40.50	0	5,113	0.00%
2021/03/16	1	41.55	4	41.40	41.35	-3	5,070	-0.06%
2021/03/15	0	0.00	15	41.45	41.25	-15	5,112	-0.29%
2021/03/09	0	0.00	2	40.10	40.45	-2	5,044	-0.04%
2021/03/04	5	39.30	0	0.00	39.65	5	5,061	0.10%
2021/02/26	6	39.58	0	0.00	39.90	6	4,912	0.12%
2021/02/22	1	39.50	1	39.45	39.25	0	4,691	0.00%
2021/02/18	0	0.00	20	39.85	39.65	-20	4,731	-0.42%
2021/02/17	0	0.00	10	39.65	39.70	-10	4,769	-0.21%
2021/02/04	2	38.55	1	38.70	38.70	1	4,665	0.02%
2021/02/02	1	38.65	0	0.00	38.55	1	4,790	0.02%
2021/01/29	22	37.85	0	0.00	37.40	22	4,785	0.46%
2021/01/28	8	38.43	1	38.55	38.25	7	4,680	0.15%
2021/01/27	0	0.00	1	39.30	38.60	-1	4,609	-0.02%
2021/01/26	1.2	38.71	2	38.75	38.60	-0.8	4,602	-0.02%
2021/01/25	1	39.00	0	0.00	38.90	1	4,572	0.02%
2021/01/22	4	39.06	0	0.00	39.00	4	4,609	0.09%
2021/01/21	2	39.10	0	0.00	39.10	2	4,588	0.04%
2021/01/20	4	39.65	1	40.00	39.00	3	4,531	0.07%
2021/01/19	0	0.00	2	41.30	41.10	-2	4,362	-0.05%
2021/01/18	0	0.00	9	41.30	41.20	-9	4,329	-0.21%
2021/01/15	0	0.00	1	42.00	41.75	-1	4,295	-0.02%
2021/01/13	5	42.20	0	0.00	42.20	5	4,386	0.11%
2021/01/12	0	0.00	1	41.80	42.00	-1	4,377	-0.02%
2021/01/08	0	0.00	2	42.00	42.50	-2	4,359	-0.05%
2021/01/04	5	41.31	7	40.75	41.35	-2	4,215	-0.05%
2020/12/30	0	0.00	5	40.51	41.05	-5	4,085	-0.12%
2020/12/29	0	0.00	3	39.95	40.05	-3	4,007	-0.07%
2020/12/23	0	0.00	1	39.30	39.60	-1	4,117	-0.02%
2020/12/17	0	0.00	5	40.21	40.25	-5	4,375	-0.11%
2020/12/16	1	40.20	3.1	40.18	40.25	-2.1	4,380	-0.05%
2020/12/11	3	39.85	5	39.85	40.00	-2	4,364	-0.05%
2020/12/09	5	38.50	5	38.45	39.15	0	4,238	0.00%
2020/12/08	4	39.20	1	39.20	38.95	3	4,158	0.07%
2020/12/07	0	0.00	2	39.65	39.80	-2	4,116	-0.05%
2020/12/04	0	0.00	2	40.28	40.20	-2	4,095	-0.05%
2020/12/01	0	0.00	1	39.40	39.90	-1	4,135	-0.02%
2020/11/30	3	39.67	0	0.00	39.00	3	4,131	0.07%
2020/11/27	0	0.00	4	39.95	39.90	-4	3,938	-0.10%
2020/11/26	0	0.00	0.2	40.50	40.20	-0.2	3,937	0.00%
2020/11/25	0	0.00	3	40.45	40.15	-3	4,011	-0.07%
2020/11/24	0	0.00	5	40.35	40.30	-5	4,045	-0.12%
2020/11/23	0	0.00	0.1	40.20	40.60	-0.1	4,042	0.00%
2020/11/18	0	0.00	1	40.95	40.95	-1	4,134	-0.02%
2020/11/17	5	40.60	11	40.49	40.60	-6	4,144	-0.14%
2020/11/16	0	0.00	6	40.40	40.50	-6	4,208	-0.14%
2020/11/12	2	39.90	0	0.00	39.80	2	4,197	0.05%
2020/11/11	3	39.95	0	0.00	40.20	3	4,196	0.07%
2020/11/10	15	39.65	28	39.43	39.55	-13	4,093	-0.32%
2020/11/09	3	39.17	0	0.00	38.85	3	4,027	0.07%
2020/11/06	1	38.45	0	0.00	38.60	1	3,958	0.03%
2020/11/05	0	0.00	3	38.53	38.60	-3	4,000	-0.07%
2020/11/02	3	37.58	0	0.00	37.95	3	4,040	0.07%
2020/10/30	8	37.20	0	0.00	37.05	8	4,024	0.20%
2020/10/27	0	0.00	3	38.05	38.05	-3	3,992	-0.08%
2020/10/26	1	38.30	6	38.30	38.30	-5	4,014	-0.12%
2020/10/16	5	38.00	9	38.38	38.00	-4	4,012	-0.10%
2020/10/15	0	0.00	15	38.10	38.05	-15	4,022	-0.37%
2020/09/29	5	39.26	0	0.00	39.10	5	4,224	0.12%
2020/09/25	1	38.10	1	38.40	38.40	0	4,276	0.00%
2020/09/24	16	37.98	0	0.00	37.35	16	4,235	0.38%
2020/09/23	2	38.90	0	0.00	38.90	2	4,120	0.05%
2020/09/22	0	0.00	3	40.00	39.50	-3	4,105	-0.07%
2020/09/11	1	40.20	2	40.25	40.45	-1	4,229	-0.02%
2020/09/10	1	40.35	1	40.25	40.35	0	4,270	0.00%
2020/09/07	1	40.90	0	0.00	40.90	1	4,374	0.02%
2020/09/04	5	41.32	3	41.30	41.50	2	4,374	0.05%
2020/09/03	0	0.00	1	42.00	41.80	-1	4,380	-0.02%
2020/09/02	1	41.35	1	41.65	41.50	0	4,416	0.00%
2020/09/01	1	41.70	0	0.00	41.75	1	4,454	0.02%
2020/08/24	3	41.48	0	0.00	41.35	3	4,690	0.06%
2020/08/21	0	0.00	1	42.50	41.80	-1	4,710	-0.02%
2020/08/20	1	42.00	1	41.90	41.55	0	4,726	0.00%
2020/08/12	2	43.20	0	0.00	43.40	2	4,815	0.04%
2020/08/11	0	0.00	2	44.15	43.40	-2	4,824	-0.04%
2020/08/07	0	0.00	1	42.80	42.90	-1	4,813	-0.02%
2020/08/06	10	42.72	0	0.00	43.00	10	4,802	0.21%
2020/08/04	1	41.60	1	41.90	41.65	0	4,852	0.00%
2020/08/03	1	41.50	0	0.00	41.45	1	4,872	0.02%
2020/07/29	1	43.00	0	0.00	42.30	1	4,854	0.02%
2020/07/24	1	44.10	1	43.85	43.55	0	4,958	0.00%
2020/07/23	2	44.80	0	0.00	44.60	2	4,972	0.04%
2020/07/17	0	0.00	6	45.05	44.75	-6	5,087	-0.12%
2020/07/16	1	45.50	0	0.00	44.80	1	5,154	0.02%
2020/07/13	2	47.70	10	47.10	47.00	-8	5,064	-0.16%
2020/07/10	0	0.00	1	47.50	47.50	-1	5,090	-0.02%
2020/07/01	0	0.00	2	45.90	46.20	-2	5,234	-0.04%
2020/06/23	0	0.00	2	45.35	45.20	-2	5,452	-0.04%
2020/06/18	2	44.70	0	0.00	45.10	2	5,688	0.04%
2020/06/16	2	44.70	8.7	45.75	45.15	-6.7	5,842	-0.11%
2020/06/11	0	0.00	3	46.15	45.40	-3	6,330	-0.05%
2020/06/10	0	0.00	1.5	46.65	46.75	-1.5	6,467	-0.02%
2020/06/05	1	45.10	2	45.10	45.20	-1	6,826	-0.01%
2020/06/04	2	45.10	6	45.40	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	10	44.40	44.75	-10	7,157	-0.14%
2020/06/01	0	0.00	2	43.45	43.50	-2	7,206	-0.03%
2020/05/29	5	42.14	0	0.00	42.80	5	7,149	0.07%
2020/05/28	0	0.00	1	42.05	42.20	-1	7,047	-0.01%
2020/05/27	1	42.50	1	42.50	42.50	0	7,052	0.00%
2020/05/26	0	0.00	2	42.90	42.90	-2	7,077	-0.03%
2020/05/25	5	41.76	117	41.79	41.75	-112	7,038	-1.59%	大賣/鉅額交易
2020/05/22	1	43.00	2	42.78	42.55	-1	6,994	-0.01%
2020/05/21	1	43.40	0	0.00	43.40	1	6,988	0.01%
2020/05/18	1	42.00	0	0.00	42.25	1	7,034	0.01%
2020/05/15	2	42.25	5	42.20	42.25	-3	7,038	-0.04%
2020/05/14	2	42.55	0	0.00	42.55	2	7,001	0.03%
2020/05/08	1	43.85	0	0.00	43.60	1	6,918	0.01%
2020/05/07	10	43.23	0	0.00	43.10	10	6,909	0.14%
2020/05/06	0	0.00	7	43.07	42.80	-7	6,911	-0.10%
2020/05/05	0	0.00	5	42.75	43.00	-5	6,930	-0.07%
2020/05/04	1	42.50	0	0.00	42.40	1	6,921	0.01%
2020/04/29	7	43.40	3	43.40	43.70	4	6,907	0.06%
2020/04/28	4	42.51	1	42.20	42.80	3	6,981	0.04%
2020/04/27	0	0.00	2	42.28	42.10	-2	7,119	-0.03%
2020/04/24	1	40.75	0	0.00	40.60	1	7,109	0.01%
2020/04/23	1	41.20	6	41.05	40.90	-5	7,178	-0.07%
2020/04/22	1	40.85	0	0.00	40.75	1	7,152	0.01%
2020/04/21	4	40.99	0	0.00	40.95	4	7,139	0.06%
2020/04/20	1	42.50	0	0.00	42.50	1	7,137	0.01%
2020/04/17	0	0.00	2	43.33	42.70	-2	7,175	-0.03%
2020/04/16	7	42.49	5	42.70	42.35	2	7,079	0.03%
2020/04/15	7	43.28	1	43.05	43.20	6	7,024	0.09%
2020/04/13	2	40.60	0	0.00	40.70	2	6,880	0.03%
2020/04/10	1	40.75	5	41.00	41.10	-4	6,883	-0.06%
2020/04/09	1	40.45	2	40.53	40.35	-1	6,840	-0.01%
2020/04/08	0	0.00	3	40.10	40.40	-3	6,811	-0.04%
2020/04/07	2	39.33	3	39.47	39.90	-1	6,741	-0.01%
2020/04/06	2	38.30	1	38.75	38.65	1	6,706	0.01%
2020/04/01	5	38.71	0	0.00	38.50	5	6,628	0.08%
2020/03/30	2	39.30	1	38.70	39.55	1	6,435	0.02%
2020/03/27	3.8	40.04	4	40.58	40.00	-0.2	6,355	0.00%
2020/03/26	10	40.10	0	0.00	40.10	10	6,246	0.16%
2020/03/25	4	40.35	7	40.53	40.60	-3	6,339	-0.05%
2020/03/24	2	38.00	2	38.03	38.70	0	6,220	0.00%
2020/03/23	9	35.48	0	0.00	35.65	9	6,044	0.15%
2020/03/20	6	36.76	0	0.00	37.45	6	6,058	0.10%
2020/03/19	1	36.55	13	35.86	35.00	-12	5,875	-0.20%
2020/03/18	1	38.80	0	0.00	38.00	1	5,671	0.02%
2020/03/17	1	37.35	5	37.80	38.25	-4	5,582	-0.07%
2020/03/16	4	40.71	0	0.00	39.60	4	5,376	0.07%
2020/03/13	2	40.43	3	41.55	42.20	-1	5,213	-0.02%
2020/03/12	13	44.60	102	44.53	44.30	-89	4,979	-1.79%	大賣/
2020/03/11	0	0.00	1	46.90	47.00	-1	4,818	-0.02%
2020/03/10	2	46.03	3	47.18	47.40	-1	4,691	-0.02%
2020/03/09	15	46.64	2	46.58	46.10	13	4,548	0.29%
2020/03/06	1	49.30	1	50.00	49.60	0	4,262	0.00%
2020/03/04	0	0.00	1	50.30	50.40	-1	4,292	-0.02%
2020/03/02	4	49.61	1	49.40	49.40	3	4,249	0.07%
2020/02/26	1	50.40	0	0.00	50.70	1	4,339	0.02%
2020/02/19	0	0.00	3	52.30	52.10	-3	4,226	-0.07%
2020/02/17	0	0.00	0.4	51.40	51.40	-0.4	4,238	-0.01%
2020/02/14	0	0.00	1	51.50	51.70	-1	4,303	-0.02%
2020/02/07	1	50.70	1	51.00	50.80	0	4,449	0.00%
2020/02/04	0	0.00	5	50.06	50.10	-5	4,485	-0.11%
2020/02/03	0	0.00	3	49.22	49.60	-3	4,482	-0.07%
2020/01/30	2	50.25	2	50.90	50.10	0	4,312	0.00%
2020/01/20	0	0.00	10	52.95	53.10	-10	4,140	-0.24%
2020/01/14	0	0.00	1	52.40	52.70	-1	4,215	-0.02%
2020/01/08	0	0.00	2	50.70	50.60	-2	4,509	-0.04%
2020/01/06	1	51.70	0	0.00	51.70	1	4,590	0.02%
2020/01/02	0	0.00	2	52.20	52.00	-2	4,659	-0.04%
2019/12/30	1.5	52.04	0	0.00	52.20	1.5	4,696	0.03%
2019/12/27	0	0.00	4	52.50	52.70	-4	4,715	-0.08%
2019/12/25	0	0.00	1	52.30	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	3	52.63	52.70	-3	4,921	-0.06%
2019/12/23	0	0.00	2	52.70	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	2	51.95	52.50	-2	5,206	-0.04%
2019/12/18	1	51.30	0	0.00	51.40	1	5,163	0.02%
2019/12/17	0	0.00	1.1	51.03	51.60	-1.1	6,967	-0.02%
2019/12/12	1	50.90	11	50.77	50.60	-10	7,321	-0.14%
2019/12/11	1	49.95	0	0.00	50.00	1	7,606	0.01%
2019/12/10	1	50.10	0	0.00	50.20	1	7,760	0.01%
2019/12/09	2	50.20	10	50.30	50.30	-8	7,917	-0.10%
2019/12/06	1	50.20	0	0.00	50.30	1	8,120	0.01%
2019/12/05	0	0.00	3	50.27	50.30	-3	8,419	-0.04%
2019/12/04	2	49.55	1	50.00	50.00	1	8,757	0.01%
2019/12/03	1	49.35	1	49.55	49.60	0	8,824	0.00%
2019/12/02	7	49.55	1	49.90	49.55	6	8,996	0.07%
2019/11/29	3	50.05	0	0.00	49.90	3	8,988	0.03%
2019/11/28	2	51.65	0	0.00	51.60	2	8,863	0.02%
2019/11/22	0	0.00	1	51.70	51.70	-1	9,172	-0.01%
2019/11/20	0	0.00	2	51.60	52.10	-2	9,471	-0.02%
2019/11/15	0	0.00	1	51.70	51.70	-1	9,970	-0.01%
2019/11/14	0	0.00	7	51.07	51.50	-7	10,009	-0.07%
2019/11/13	1	52.00	0	0.00	51.60	1	10,077	0.01%
2019/11/12	1	52.70	0	0.00	52.90	1	10,066	0.01%
2019/11/11	2	52.60	3	52.40	52.50	-1	10,108	-0.01%
2019/11/08	3	52.90	0	0.00	53.00	3	10,224	0.03%
2019/11/07	3	53.63	0	0.00	53.40	3	10,253	0.03%
2019/11/06	3	54.03	10	54.00	53.90	-7	10,213	-0.07%
2019/11/05	5	53.10	27	53.25	53.50	-22	10,193	-0.22%
2019/11/04	1	52.40	1	52.50	52.40	0	10,178	0.00%
2019/11/01	0	0.00	2	52.10	52.10	-2	10,285	-0.02%
2019/10/31	0	0.00	20	52.50	52.50	-20	10,413	-0.19%
2019/10/30	0	0.00	12	52.20	52.50	-12	10,440	-0.11%
2019/10/29	4	52.00	2	52.00	51.80	2	10,581	0.02%
2019/10/28	1	52.00	2.1	51.86	51.90	-1.1	10,597	-0.01%
2019/10/25	9	52.10	2	51.80	52.10	7	10,630	0.07%
2019/10/24	14	51.74	28	51.99	52.20	-14	10,693	-0.13%
2019/10/23	3	51.27	1	51.20	51.20	2	10,763	0.02%
2019/10/22	0.5	51.50	15	51.33	51.50	-14.5	10,847	-0.13%
2019/10/21	2	51.15	12.3	51.01	51.20	-10.3	10,832	-0.10%
2019/10/18	0	0.00	18	50.98	51.00	-18	10,784	-0.17%
2019/10/17	1	52.00	0	0.00	51.80	1	10,492	0.01%
2019/10/16	0	0.00	1	52.00	52.10	-1	10,450	-0.01%
2019/10/15	0	0.00	1	51.70	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	10	52.00	51.90	-10	10,441	-0.10%
2019/10/09	0	0.00	21	50.29	50.20	-21	10,390	-0.20%
2019/10/07	0	0.00	10	51.00	51.00	-10	10,302	-0.10%
2019/10/04	0	0.00	110	51.33	51.60	-110	10,342	-1.06%	大賣/鉅額交易
2019/10/03	1	51.20	10	51.20	51.30	-9	10,339	-0.09%
2019/10/01	0	0.00	21	51.60	51.50	-21	10,398	-0.20%
2019/09/27	6	52.37	0	0.00	52.10	6	10,367	0.06%
2019/09/26	4	52.15	11	52.39	52.10	-7	10,338	-0.07%
2019/09/25	2	52.45	1	52.60	52.70	1	10,214	0.01%
2019/09/24	0	0.00	10	54.50	54.00	-10	10,140	-0.10%
2019/09/20	0	0.00	20	55.45	55.70	-20	10,165	-0.20%
2019/09/19	0	0.00	10	55.00	55.10	-10	8,339	-0.12%
2019/09/18	0	0.00	10	55.00	54.90	-10	8,170	-0.12%
2019/09/17	2	54.90	1	54.90	54.70	1	8,011	0.01%
2019/09/16	0	0.00	21	55.82	56.00	-21	7,890	-0.27%
2019/09/12	4	55.20	0	0.00	54.60	4	7,586	0.05%
2019/09/11	0	0.00	13	54.82	54.80	-13	7,505	-0.17%
2019/09/10	3	54.20	0	0.00	54.00	3	7,398	0.04%
2019/09/09	1	54.80	20	54.42	54.90	-19	7,321	-0.26%
2019/09/06	0	0.00	26	52.80	53.30	-26	7,064	-0.37%
2019/09/05	2	51.10	8	50.86	51.30	-6	6,784	-0.09%
2019/09/04	1	50.40	26	50.88	51.10	-25	6,777	-0.37%
2019/09/03	0	0.00	1	50.60	50.40	-1	6,601	-0.02%
2019/09/02	1	50.80	1	50.80	50.70	0	6,610	0.00%
2019/08/30	0	0.00	32	49.91	50.80	-32	6,596	-0.49%
2019/08/29	1	49.05	0	0.00	49.25	1	6,430	0.02%
2019/08/28	7	49.07	2	49.40	49.40	5	6,424	0.08%
2019/08/27	9	49.21	13	49.62	49.65	-4	6,398	-0.06%
2019/08/26	10	49.96	44	49.95	50.00	-34	6,280	-0.54%
2019/08/23	13	49.09	35	49.53	49.75	-22	6,204	-0.35%
2019/08/22	27	48.55	10	48.60	48.70	17	6,189	0.27%
2019/08/21	11	46.94	59	46.89	47.65	-48	6,519	-0.74%
2019/08/16	3	47.52	51	47.98	48.00	-48	6,638	-0.72%
2019/08/15	0	0.00	1	46.85	46.85	-1	6,585	-0.02%
2019/08/14	2	47.85	20	47.45	47.10	-18	6,618	-0.27%
2019/08/13	3	47.00	12	47.28	46.80	-9	6,763	-0.13%
2019/08/12	0	0.00	10	48.05	48.05	-10	6,673	-0.15%
2019/08/07	1	48.35	0	0.00	48.30	1	6,700	0.01%
2019/08/06	4	49.11	1	49.05	49.05	3	6,675	0.04%
2019/08/05	2	48.43	23	49.89	50.00	-21	6,615	-0.32%
2019/08/02	9	49.18	5	48.91	48.85	4	6,542	0.06%
2019/08/01	4	50.50	0	0.00	50.20	4	6,471	0.06%
2019/07/31	3	50.03	14	50.52	51.40	-11	6,402	-0.17%
2019/07/30	0	0.00	1	51.10	51.40	-1	6,237	-0.02%
2019/07/29	40	51.80	23	51.99	52.10	17	6,237	0.27%
2019/07/26	3	51.80	0	0.00	51.90	3	6,269	0.05%
2019/07/25	2	52.55	17	52.38	51.70	-15	6,292	-0.24%
2019/07/24	5	53.72	4	54.65	53.50	1	6,174	0.02%
2019/07/16	0	0.00	5	56.40	56.20	-5	6,119	-0.08%
2019/07/12	0	0.00	20	57.40	57.20	-20	6,103	-0.33%
2019/07/08	0	0.00	40	56.08	56.30	-40	6,077	-0.66%
2019/07/05	0	0.00	159.7	56.36	57.40	-159.7	6,039	-2.64%	大賣/鉅額交易
2019/07/01	0	0.00	15	56.00	55.30	-15	6,028	-0.25%
2019/06/27	2	57.40	0	0.00	57.70	2	5,974	0.03%
2019/06/21	0	0.00	20	57.10	57.40	-20	6,265	-0.32%
2019/06/20	0	0.00	2	57.90	56.80	-2	6,275	-0.03%
2019/06/19	0	0.00	2	57.40	57.40	-2	6,257	-0.03%
2019/06/18	0	0.00	25	54.77	56.00	-25	6,229	-0.40%
2019/06/17	5	54.72	2	54.70	54.50	3	6,235	0.05%
2019/06/14	1	56.10	0	0.00	56.20	1	6,151	0.02%
2019/06/13	3	56.03	5	56.10	56.50	-2	6,148	-0.03%
2019/06/12	6	56.45	10	56.40	56.10	-4	6,180	-0.06%
2019/06/11	0	0.00	2	57.70	58.10	-2	6,217	-0.03%
2019/06/10	0	0.00	1	58.00	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	8	57.70	57.90	-8	6,411	-0.12%
2019/06/04	0	0.00	20	57.90	58.00	-20	6,549	-0.31%
2019/06/03	15	57.50	30	57.57	57.70	-15	6,571	-0.23%
2019/05/31	12	57.75	14.7	57.56	58.10	-2.7	6,590	-0.04%
2019/05/30	0	0.00	3	56.97	57.50	-3	6,664	-0.05%
2019/05/29	4	55.90	4	56.13	56.20	0	7,396	0.00%
2019/05/28	3	54.90	13	56.68	57.40	-10	10,894	-0.09%
2019/05/27	1	57.20	2	57.80	56.80	-1	10,729	-0.01%
2019/05/24	2	56.30	160	56.25	57.80	-158	10,925	-1.45%	大賣/鉅額交易
2019/05/22	0	0.00	10	53.50	53.90	-10	11,227	-0.09%
2019/05/20	1	52.50	0	0.00	52.60	1	11,663	0.01%
2019/05/10	1	50.80	1	50.50	50.70	0	13,197	0.00%
2019/05/09	0	0.00	3	49.77	50.30	-3	13,241	-0.02%
2019/05/07	1	49.80	0	0.00	49.80	1	13,292	0.01%
2019/05/03	4	50.40	0	0.00	50.90	4	13,339	0.03%
2019/05/02	0	0.00	1	50.30	50.40	-1	13,322	-0.01%
2019/04/16	0	0.00	3	48.78	48.85	-3	14,155	-0.02%
2019/04/15	2	48.80	0	0.00	48.90	2	14,187	0.01%
2019/04/02	0	0.00	4	48.23	48.15	-4	14,248	-0.03%
2019/04/01	0	0.00	1	48.50	48.50	-1	14,244	-0.01%
2019/03/29	0	0.00	1	47.80	48.70	-1	14,204	-0.01%
2019/03/26	0	0.00	33	47.85	47.90	-33	14,394	-0.23%
2019/03/22	0	0.00	20	47.35	47.55	-20	14,324	-0.14%
2019/03/20	0	0.00	15	47.88	47.90	-15	14,275	-0.11%
2019/03/15	0	0.00	1	47.30	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	5.1	46.95	47.10	-5.1	14,105	-0.04%
2019/03/12	0	0.00	31	45.39	45.50	-31	13,839	-0.22%
2019/03/11	0	0.00	30	45.05	45.10	-30	13,800	-0.22%
2019/03/08	10	44.88	32	44.85	44.95	-22	13,719	-0.16%
2019/03/07	1	45.70	0	0.00	45.50	1	13,759	0.01%
2019/03/06	1	45.80	30	45.87	46.00	-29	13,770	-0.21%
2019/03/04	5	46.07	0	0.00	46.10	5	13,664	0.04%
2019/02/27	3	46.15	12	47.90	47.90	-9	12,945	-0.07%
2019/02/26	11	44.89	0	0.00	44.90	11	9,352	0.12%
2019/02/25	4	45.79	1	46.40	45.70	3	9,048	0.03%
2019/02/21	2	46.50	0	0.00	47.65	2	8,393	0.02%
2019/02/20	0	0.00	38	45.52	46.30	-38	8,048	-0.47%
2019/02/15	0	0.00	7.6	44.97	45.00	-7.6	7,540	-0.10%
2019/02/14	3	45.00	0.9	45.05	45.05	2.1	7,493	0.03%
2019/02/13	1	44.85	0	0.00	45.00	1	7,377	0.01%
2019/02/12	0	0.00	45	45.19	44.70	-45	7,076	-0.64%
2019/02/11	2	43.73	0	0.00	43.80	2	6,348	0.03%
2019/01/30	0	0.00	20	43.68	43.90	-20	6,475	-0.31%
2019/01/28	7	42.90	0	0.00	43.30	7	6,485	0.11%
2019/01/25	13	43.66	0	0.00	43.70	13	6,421	0.20%
2019/01/24	5	44.30	6	44.18	43.95	-1	6,367	-0.02%
2019/01/23	0	0.00	5	43.85	43.95	-5	6,412	-0.08%
2019/01/21	1	43.30	0	0.00	43.75	1	6,802	0.01%
2019/01/16	0	0.00	46	43.21	42.60	-46	6,917	-0.67%
2019/01/15	0	0.00	25.4	43.23	43.20	-25.4	6,867	-0.37%
2019/01/14	0	0.00	22	42.64	42.50	-22	6,947	-0.32%
2019/01/11	2	41.95	1	41.80	41.60	1	7,042	0.01%
2019/01/10	5	41.15	6	41.08	41.20	-1	6,906	-0.01%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/04	10	40.05	0	0.00	40.05	10	6,568	0.15%
2019/01/03	5	39.75	1	40.05	40.10	4	6,564	0.06%
2018/12/26	6	39.68	1	39.95	39.85	5	6,350	0.08%
2018/12/25	6	39.40	1	39.55	39.75	5	6,330	0.08%
2018/12/24	10	39.60	0	0.00	39.65	10	6,303	0.16%
2018/12/22	4	39.68	0	0.00	39.70	4	6,262	0.06%
2018/12/20	0	0.00	1	40.25	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	5	40.04	40.15	-5	5,909	-0.08%
2018/12/13	1	39.25	2	39.60	39.65	-1	5,676	-0.02%
2018/12/07	1	38.70	0	0.00	38.80	1	5,571	0.02%
2018/12/04	1	39.30	0	0.00	39.20	1	5,514	0.02%
2018/12/03	2	39.48	0	0.00	39.80	2	5,553	0.04%
2018/11/30	0	0.00	1	39.10	39.95	-1	5,516	-0.02%
2018/11/29	1	38.85	0	0.00	38.80	1	5,433	0.02%
2018/11/27	0	0.00	5	39.10	39.60	-5	5,276	-0.09%
2018/11/26	0	0.00	3	39.53	39.95	-3	5,137	-0.06%
2018/11/22	10	38.80	0	0.00	38.90	10	4,963	0.20%
2018/11/21	1	39.00	0	0.00	38.90	1	4,947	0.02%
2018/11/19	1	38.80	0	0.00	39.20	1	4,897	0.02%
2018/11/16	14	38.89	0	0.00	38.55	14	4,834	0.29%
2018/11/14	9	39.77	4	39.00	39.15	5	4,687	0.11%
2018/11/13	0	0.00	41	41.00	40.80	-41	4,481	-0.91%
2018/11/12	0	0.00	9	40.24	40.50	-9	4,309	-0.21%
2018/11/07	0	0.00	2	39.80	39.95	-2	4,057	-0.05%
2018/11/06	1	39.20	0	0.00	38.95	1	3,813	0.03%
2018/11/05	5	38.60	3	38.55	38.70	2	3,685	0.05%
2018/11/02	1	38.10	2	38.28	38.60	-1	3,639	-0.03%
2018/11/01	0	0.00	1	38.45	38.50	-1	3,550	-0.03%
2018/10/31	1	38.00	11.3	38.39	38.45	-10.3	3,506	-0.29%
2018/10/30	1	38.55	1	38.50	38.40	0	3,406	0.00%
2018/10/29	0	0.00	5	37.30	37.35	-5	3,056	-0.16%
2018/10/26	3	36.42	0	0.00	36.45	3	2,881	0.10%
2018/10/24	0	0.00	4	36.08	36.80	-4	2,647	-0.15%
2018/10/23	1	36.65	6	36.91	36.55	-5	2,497	-0.20%
2018/10/22	2	37.48	4	37.46	37.35	-2	2,391	-0.08%
2018/10/19	5	35.55	4	35.59	36.90	1	2,126	0.05%