上海商銀 (5876)-凱基-松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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
485人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上海商銀 (5876)籌碼相關－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/11/22	26	38.16	0	0.00	37.85	26	9,006	0.29%
2024/11/21	87.9	38.79	2	38.63	38.35	85.9	8,722	0.99%
2024/11/20	76	39.00	0	0.00	38.95	76	8,480	0.90%
2024/11/19	5.8	39.37	0	0.00	39.25	5.8	8,295	0.07%
2024/11/15	0	0.00	35	39.77	39.60	-35	7,859	-0.45%
2024/11/14	0	0.00	2	39.50	39.70	-2	7,793	-0.03%
2024/11/13	24	39.08	20	39.45	39.30	4	7,671	0.05%
2024/11/12	1	38.90	20	39.30	39.20	-19	7,616	-0.25%
2024/11/11	1	38.70	20	39.30	39.30	-19	7,493	-0.25%
2024/11/08	20	39.13	0.4	39.25	38.90	19.6	7,426	0.26%
2024/11/07	21	39.33	20	39.60	39.35	1	7,416	0.01%
2024/11/06	19.1	38.98	1	39.00	38.95	18.1	7,397	0.24%
2024/11/05	26	39.08	10	39.50	39.10	16	7,482	0.21%
2024/11/04	23.2	39.13	10	39.40	39.35	13.2	7,559	0.17%
2024/11/01	33.1	39.13	30.8	39.45	39.60	2.4	7,723	0.03%
2024/10/30	1	39.95	0	0.00	40.05	1	7,759	0.01%
2024/10/29	0	0.00	4	39.90	39.90	-4	7,834	-0.05%
2024/10/23	2	39.15	0	0.00	39.00	2	8,045	0.02%
2024/10/22	0	0.00	1	39.80	39.60	-1	8,019	-0.01%
2024/10/18	0	0.00	1	39.35	39.65	-1	8,241	-0.01%
2024/10/15	2	38.75	0	0.00	39.10	2	8,801	0.02%
2024/10/14	12	38.60	0	0.00	38.70	12	8,880	0.14%
2024/10/11	0	0.00	2	38.80	38.75	-2	9,053	-0.02%
2024/10/09	10.2	38.66	0	0.00	38.70	10.2	9,219	0.11%
2024/10/08	3.5	39.25	0	0.00	39.10	3.5	9,392	0.04%
2024/10/07	10	39.58	2	39.65	40.25	8	9,269	0.09%
2024/10/04	0.1	39.00	2	39.25	39.00	-2	9,174	-0.02%
2024/10/01	4	38.41	0	0.00	38.35	4	8,972	0.04%
2024/09/30	7	38.89	0	0.00	38.60	7	8,905	0.08%
2024/09/27	5	39.58	0	0.00	39.20	5	8,820	0.06%
2024/09/24	1	38.45	1	38.50	38.90	0	8,539	0.00%
2024/09/23	5	38.72	0	0.00	38.85	5	8,493	0.06%
2024/09/18	0	0.00	2	38.45	38.50	-2	8,246	-0.02%
2024/09/12	1	38.00	0	0.00	38.30	1	8,237	0.01%
2024/09/11	7.1	38.19	0	0.00	38.00	7.1	8,167	0.09%
2024/09/10	10	38.38	0	0.00	38.50	10	8,059	0.12%
2024/09/09	6.1	38.27	0	0.00	38.70	6.1	8,050	0.08%
2024/09/06	0.1	38.70	9	38.91	39.20	-9	7,964	-0.11%
2024/09/05	2	38.30	2	38.85	38.25	0	7,972	0.00%
2024/09/04	11	38.20	0	0.00	38.20	11	7,933	0.14%
2024/09/03	1	39.60	0	0.00	39.60	1	7,771	0.01%
2024/08/28	5	40.30	0	0.00	40.35	5	8,162	0.06%
2024/08/27	3	40.43	0	0.00	40.30	3	9,002	0.03%
2024/08/26	0	0.00	2	41.20	41.45	-2	9,053	-0.02%
2024/08/21	2	40.30	0	0.00	40.60	2	9,347	0.02%
2024/08/19	0	0.00	1	41.45	41.15	-1	9,677	-0.01%
2024/08/14	5	41.10	2	41.40	41.55	3	10,337	0.03%
2024/08/12	5	40.15	0	0.00	40.35	5	10,558	0.05%
2024/08/09	1	39.85	1	39.60	40.00	0	10,628	0.00%
2024/08/08	6.2	39.36	0	0.00	39.30	6.2	10,607	0.06%
2024/08/07	11.2	39.74	0	0.00	40.05	11.2	10,553	0.11%
2024/08/06	1.2	39.03	10	39.00	39.20	-8.8	10,429	-0.08%
2024/08/05	12	38.65	21.1	38.75	38.60	-9.1	10,289	-0.09%
2024/08/02	5.1	40.42	0	0.00	40.60	5.1	10,108	0.05%
2024/08/01	5.1	41.35	0	0.00	41.20	5.1	9,972	0.05%
2024/07/30	10	41.55	0	0.00	41.40	10	9,799	0.10%
2024/07/29	4	41.15	0	0.00	41.55	4	9,840	0.04%
2024/07/23	1.1	41.96	0	0.00	42.15	1.1	9,714	0.01%
2024/07/22	3	41.98	0	0.00	41.60	3	9,662	0.03%
2024/07/19	13	42.38	0	0.00	42.20	13	9,459	0.14%
2024/07/18	0.1	43.00	0	0.00	43.00	0.1	9,265	0.00%
2024/07/17	2	43.25	0	0.00	42.65	2	9,136	0.02%
2024/07/16	2	44.80	0	0.00	45.10	2	8,815	0.02%
2024/07/15	0	0.00	5	45.30	45.00	-5	8,719	-0.06%
2024/07/12	0.1	44.90	0	0.00	45.15	0.1	8,593	0.00%
2024/07/11	11	44.66	1	44.40	44.55	10	8,403	0.12%
2024/07/10	7	44.60	0	0.00	44.50	7	8,251	0.08%
2024/07/01	12	45.95	0	0.00	45.75	12	7,830	0.15%
2024/06/26	30	45.80	0	0.00	45.70	30	8,263	0.36%
2024/06/25	1	46.00	0	0.00	46.15	1	8,512	0.01%
2024/06/14	3	45.43	0	0.00	45.35	3	8,940	0.03%
2024/06/12	1	45.40	0	0.00	45.50	1	9,032	0.01%
2024/06/11	1.1	45.53	0	0.00	45.50	1.1	9,062	0.01%
2024/06/07	0.3	46.00	0	0.00	46.20	0.3	9,047	0.00%
2024/05/31	0	0.00	1	46.30	46.05	-1	8,494	-0.01%
2024/05/29	1	45.75	0	0.00	45.55	1	7,523	0.01%
2024/05/28	1	46.50	0	0.00	46.50	1	7,364	0.01%
2024/05/22	0	0.00	0.6	47.31	47.80	-0.6	6,751	-0.01%
2024/05/20	0.1	47.35	0	0.00	47.50	0.1	6,319	0.00%
2024/05/15	0.1	46.55	0	0.00	46.25	0.1	5,672	0.00%
2024/05/09	0	0.00	1	46.35	46.35	-1	5,493	-0.02%
2024/04/24	0	0.00	6	46.07	45.75	-6	4,969	-0.12%
2024/04/23	2	45.90	0	0.00	45.85	2	5,048	0.04%
2024/04/17	2	46.20	0	0.00	46.40	2	4,808	0.04%
2024/04/16	0	0.00	1	46.65	46.10	-1	4,882	-0.02%
2024/04/15	0	0.00	1	47.45	47.40	-1	4,807	-0.02%
2024/04/10	0	0.00	1	47.50	47.45	-1	4,670	-0.02%
2024/04/03	0	0.00	5	45.85	45.95	-5	4,637	-0.11%
2024/04/01	5.7	46.61	0	0.00	46.50	5.7	4,731	0.12%
2024/03/29	0	0.00	1	48.65	48.35	-1	4,637	-0.02%
2024/03/28	0	0.00	41.8	48.08	48.25	-41.8	4,280	-0.98%
2024/03/27	0	0.00	4	47.39	48.00	-4	4,031	-0.10%
2024/03/26	0	0.00	1	46.80	47.30	-1	3,971	-0.03%
2024/03/25	3	46.80	4	47.70	46.90	-1	3,980	-0.03%
2024/03/22	37	47.78	11	47.74	47.90	26	3,981	0.65%
2024/03/21	0	0.00	30	47.73	47.80	-30	3,893	-0.77%
2024/03/20	4	46.56	0	0.00	46.70	4	3,810	0.10%
2024/03/15	0	0.00	1	46.20	46.40	-1	3,598	-0.03%
2024/03/14	2	45.85	1	45.90	46.20	1	3,455	0.03%
2024/03/05	5	44.60	0	0.00	44.45	5	3,730	0.13%
2024/02/29	5	44.50	0	0.00	45.00	5	4,205	0.12%
2024/02/27	0	44.70	0	0.00	44.70	0	4,284	0.00%
2024/02/26	0	0.00	2	44.80	44.85	-2	4,361	-0.05%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/02/15	1	44.00	0	0.00	44.10	1	4,721	0.02%
2024/01/29	0	0.00	2	45.00	45.00	-2	4,739	-0.04%
2024/01/24	1	44.40	0	0.00	44.35	1	4,902	0.02%
2024/01/22	6	44.30	0	0.00	44.30	6	5,007	0.12%
2024/01/19	1	43.90	0	0.00	44.70	1	5,061	0.02%
2024/01/10	2	45.08	1	45.25	44.95	1	5,037	0.02%
2023/12/20	0.1	45.10	0	0.00	45.15	0.1	4,895	0.00%
2023/12/18	0	0.00	0	45.90	45.80	0	4,905	0.00%
2023/12/11	0	0.00	1	45.65	45.85	-1	4,863	-0.02%
2023/12/05	0	0.00	1	46.20	45.90	-1	4,794	-0.02%
2023/12/04	0	0.00	5	46.35	46.10	-5	4,744	-0.11%
2023/12/01	0	0.00	0	45.90	46.00	0	4,742	0.00%
2023/11/30	5	45.50	0	0.00	45.10	5	4,675	0.11%
2023/11/29	0	0.00	2	45.75	45.30	-2	4,473	-0.04%
2023/11/28	1	46.00	0	0.00	45.45	1	4,347	0.02%
2023/11/21	0	0.00	2	46.40	46.30	-2	3,866	-0.05%
2023/11/10	0	0.00	14	44.80	44.75	-14	3,692	-0.38%
2023/11/06	0	0.00	0	44.55	44.65	0	3,685	0.00%
2023/11/03	0	0.00	2	44.40	44.60	-2	3,628	-0.06%
2023/10/30	2	42.70	0	0.00	42.70	2	3,504	0.06%
2023/10/20	0	0.00	2	43.10	43.00	-2	3,355	-0.06%
2023/10/18	2	43.65	0	0.00	43.70	2	3,299	0.06%
2023/10/11	0	0.00	1	43.80	44.35	-1	3,358	-0.03%
2023/10/05	2	42.40	0	0.00	42.40	2	3,278	0.06%
2023/10/02	0	0.00	1	42.85	43.00	-1	3,313	-0.03%
2023/09/25	1	42.80	0	0.00	42.95	1	3,537	0.03%
2023/09/21	0	0.00	0.3	43.30	42.65	-0.3	3,592	-0.01%
2023/09/11	0	0.00	1	42.30	42.55	-1	3,848	-0.03%
2023/09/07	0	0.00	60	42.58	42.60	-60	3,885	-1.54%
2023/09/06	60	42.43	0	0.00	42.20	60	3,886	1.54%
2023/09/05	0	42.75	0	0.00	42.70	0	3,837	0.00%
2023/08/31	0	42.85	0	0.00	42.60	0	3,892	0.00%
2023/08/30	15	42.85	0	0.00	42.80	15	3,829	0.39%
2023/08/29	0	0.00	1	43.05	43.20	-1	3,868	-0.03%
2023/08/28	0	42.90	0	0.00	43.00	0	3,919	0.00%
2023/08/25	0.1	42.43	0	0.00	42.40	0.1	5,038	0.00%
2023/08/24	34	42.04	84	42.35	42.80	-50	5,069	-0.99%
2023/08/23	10	42.05	0	0.00	42.10	10	5,143	0.19%
2023/08/22	40	42.13	0	0.00	42.20	40	5,221	0.77%
2023/08/18	0	0.00	20	42.45	42.50	-20	5,340	-0.37%
2023/08/17	21	42.01	0	0.00	42.00	21	5,352	0.39%
2023/08/16	53.1	42.45	0	0.00	42.35	53.1	5,309	1.00%
2023/08/15	1	43.00	0	0.00	42.95	1	5,328	0.02%
2023/08/14	1	43.80	0	43.55	43.10	1	5,348	0.02%
2023/08/10	0	44.10	0	0.00	43.85	0	5,421	0.00%
2023/08/09	0	44.30	0	0.00	44.20	0	5,425	0.00%
2023/08/01	0.1	44.30	0	0.00	44.50	0.1	5,460	0.00%
2023/07/31	0.1	44.40	0	0.00	44.05	0.1	5,505	0.00%
2023/07/28	10	44.20	0	0.00	44.25	10	5,510	0.18%
2023/07/27	0	44.60	0	0.00	44.50	0	5,589	0.00%
2023/07/24	2	43.50	3	43.70	43.50	-1	5,727	-0.02%
2023/07/21	8.1	44.21	0	0.00	43.90	8.1	5,730	0.14%
2023/07/20	0	44.65	0	0.00	44.40	0	5,713	0.00%
2023/07/19	2.1	44.60	0	0.00	44.30	2.1	5,683	0.04%
2023/07/18	0.1	44.78	0	0.00	45.05	0.1	5,641	0.00%
2023/07/17	0.1	44.65	0	0.00	44.70	0.1	5,588	0.00%
2023/07/14	1.1	44.40	0	0.00	44.40	1.1	5,600	0.02%
2023/07/12	0.1	43.65	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	0.1	43.70	0	0.00	43.50	0.1	5,576	0.00%
2023/07/06	4.3	43.73	0	0.00	43.40	4.3	5,453	0.08%
2023/07/04	1	45.75	0	0.00	46.15	1	5,194	0.02%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/26	2	45.45	0	0.00	45.45	2	5,194	0.04%
2023/06/19	1	46.20	0	0.00	46.45	1	5,079	0.02%
2023/06/15	4	46.45	0	0.00	46.40	4	4,907	0.08%
2023/06/14	10	46.35	0	46.40	46.40	10	5,088	0.20%
2023/06/13	0	0.00	4	46.35	46.25	-4	5,115	-0.08%
2023/06/05	0	0.00	28	46.05	45.80	-28	5,346	-0.52%
2023/06/02	0	0.00	4	45.33	45.40	-4	5,328	-0.08%
2023/06/01	29.1	45.45	0	0.00	45.45	29.1	5,281	0.55%
2023/05/30	5	45.93	0	0.00	46.00	5	4,133	0.12%
2023/05/26	3	45.85	0	0.00	45.80	3	4,062	0.07%
2023/05/25	1	45.95	2	46.20	45.95	-1	3,994	-0.03%
2023/05/24	1	46.50	0	0.00	46.85	1	3,914	0.03%
2023/05/16	0	46.65	1.2	46.52	46.55	-1.2	3,707	-0.03%
2023/05/10	1	46.45	0	0.00	46.50	1	3,679	0.03%
2023/05/04	0.1	45.50	0	0.00	45.55	0.1	3,600	0.00%
2023/05/03	0.1	45.65	0	0.00	45.50	0.1	3,585	0.00%
2023/04/19	10	46.70	0	0.00	46.20	10	3,727	0.27%
2023/04/18	0	0.00	1	46.50	46.65	-1	3,717	-0.03%
2023/04/14	1	47.40	0	0.00	47.50	1	3,787	0.03%
2023/03/31	0.4	46.70	0	0.00	46.95	0.4	3,880	0.01%
2023/03/30	0	0.00	2	46.10	46.30	-2	3,871	-0.05%
2023/03/23	1	46.45	0	0.00	47.00	1	4,333	0.02%
2023/03/21	1	45.60	0	0.00	45.50	1	4,374	0.02%
2023/03/14	0.1	44.75	0	0.00	44.55	0.1	4,320	0.00%
2023/03/13	0.1	45.60	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	0.2	46.15	0	0.00	45.85	0.2	4,257	0.00%
2023/03/09	0	0.00	2	47.40	47.30	-2	4,265	-0.05%
2023/03/06	0	0.00	2	47.80	47.80	-2	4,598	-0.04%
2023/03/03	0	0.00	1	47.20	47.30	-1	4,629	-0.02%
2023/03/01	0	0.00	1	47.50	47.45	-1	4,730	-0.02%
2023/02/24	1	47.65	0	0.00	47.65	1	4,715	0.02%
2023/02/22	1	47.40	0	0.00	47.65	1	4,721	0.02%
2023/02/20	1	47.45	1	47.10	47.80	0	4,818	0.00%
2023/02/13	0	0.00	1	47.15	47.15	-1	5,237	-0.02%
2023/02/03	0	0.00	1	46.55	47.20	-1	5,540	-0.02%
2023/02/02	4	46.90	0	0.00	46.75	4	5,620	0.07%
2023/01/30	0	0.00	4.1	47.75	47.95	-4.1	5,602	-0.07%
2023/01/17	0	0.00	2	47.08	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	1	46.70	46.80	-1	5,560	-0.02%
2023/01/12	0	0.00	5	46.30	46.40	-5	5,790	-0.09%
2023/01/11	0	0.00	1	46.10	46.25	-1	5,846	-0.02%
2023/01/10	0	0.00	1	46.00	46.15	-1	5,860	-0.02%
2023/01/09	0	0.00	1	46.20	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	1	45.30	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	1	45.50	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	4	44.60	44.95	-4	6,008	-0.07%
2022/12/30	0	0.00	1	44.20	44.05	-1	6,024	-0.02%
2022/12/29	1	43.90	1	43.60	43.90	0	6,044	0.00%
2022/12/28	0	0.00	2	44.28	44.15	-2	6,016	-0.03%
2022/12/27	1	44.30	2	44.23	44.25	-1	6,015	-0.02%
2022/12/26	1	44.10	2	44.05	44.05	-1	6,042	-0.02%
2022/12/23	0	0.00	1	44.10	44.25	-1	6,076	-0.02%
2022/12/21	0	0.00	8	43.51	43.75	-8	6,124	-0.13%
2022/12/20	17	44.81	9	44.83	44.50	8	6,004	0.13%
2022/12/09	0	0.00	1.1	47.85	47.80	-1.1	5,835	-0.02%
2022/12/05	8	47.37	0	0.00	47.05	8	5,756	0.14%
2022/12/02	4	48.35	0	0.00	48.20	4	5,675	0.07%
2022/12/01	2	48.65	0	0.00	48.95	2	5,692	0.04%
2022/11/30	0	0.00	1.1	49.90	50.80	-1.1	5,631	-0.02%
2022/11/29	50	47.20	50	47.65	47.80	0	5,482	0.00%
2022/11/25	0	0.00	1	46.15	46.50	-1	5,397	-0.02%
2022/11/15	1	45.50	4	46.33	46.40	-3	5,319	-0.06%
2022/11/14	1	46.40	0	0.00	46.00	1	5,269	0.02%
2022/11/08	1	44.95	0	0.00	45.30	1	5,139	0.02%
2022/11/03	0	0.00	1	45.10	45.00	-1	4,989	-0.02%
2022/10/26	1	45.35	0	0.00	45.70	1	4,759	0.02%
2022/10/13	0	0.00	6	48.10	48.05	-6	4,207	-0.14%
2022/10/11	0	0.00	2	47.93	47.75	-2	4,126	-0.05%
2022/10/06	1	49.25	0	0.00	49.35	1	4,117	0.02%
2022/10/03	3	48.93	2	48.75	48.70	1	4,173	0.02%
2022/09/26	1	48.70	0	0.00	48.70	1	4,247	0.02%
2022/09/22	5	48.65	0	0.00	48.60	5	4,298	0.12%
2022/09/07	2	48.80	0	0.00	48.55	2	4,555	0.04%
2022/08/30	2	49.60	0	0.00	49.45	2	4,508	0.04%
2022/08/22	1	50.40	0	0.00	51.30	1	5,292	0.02%
2022/08/19	0	0.00	1	50.10	51.00	-1	5,456	-0.02%
2022/08/16	2	51.45	0	0.00	51.90	2	5,638	0.04%
2022/08/15	1	51.90	2	51.70	52.00	-1	5,750	-0.02%
2022/08/11	0	0.00	1	53.00	53.00	-1	5,837	-0.02%
2022/08/10	2	52.45	0	0.00	52.80	2	5,853	0.03%
2022/08/05	0	0.00	2	50.70	51.10	-2	5,863	-0.03%
2022/08/02	0	0.00	8	49.60	49.90	-8	5,874	-0.14%
2022/07/25	0	0.00	1	49.30	49.30	-1	5,842	-0.02%
2022/07/22	8	48.70	0	0.00	48.90	8	5,900	0.14%
2022/07/15	1	47.60	0	0.00	47.45	1	5,905	0.02%
2022/07/14	0	0.00	19	48.60	48.60	-19	5,921	-0.32%
2022/07/13	0	0.00	2	48.75	48.85	-2	5,886	-0.03%
2022/07/01	1	51.90	3	51.87	52.00	-2	5,695	-0.04%
2022/06/30	0	0.00	3	53.30	53.10	-3	5,711	-0.05%
2022/06/27	0	0.00	4	54.70	54.30	-4	5,655	-0.07%
2022/06/24	0	0.00	1	54.30	53.90	-1	5,613	-0.02%
2022/06/23	5	53.88	3	53.97	54.00	2	5,552	0.04%
2022/06/22	0	0.00	10	53.00	52.90	-10	5,471	-0.18%
2022/06/21	0	0.00	1	52.90	53.10	-1	5,509	-0.02%
2022/06/14	0	0.00	20	51.40	51.40	-20	5,455	-0.37%
2022/06/13	21	50.40	0	0.00	50.70	21	5,434	0.39%
2022/06/10	0	0.00	13	52.70	52.10	-13	5,306	-0.24%
2022/06/07	0	0.00	0.2	52.20	52.60	-0.2	5,235	0.00%
2022/06/01	0	0.00	10	51.80	51.70	-10	5,073	-0.20%
2022/05/31	0	0.00	1	51.40	50.60	-1	4,930	-0.02%
2022/05/27	0	0.00	4	50.93	50.90	-4	4,473	-0.09%
2022/05/24	1	50.30	1	50.10	50.00	0	4,233	0.00%
2022/05/23	0	0.00	2	49.40	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	3	47.80	48.20	-3	3,976	-0.08%
2022/05/12	0	0.00	1	46.00	45.95	-1	3,823	-0.03%
2022/04/20	1	49.50	0	0.00	49.55	1	4,476	0.02%
2022/04/15	0	0.00	2	50.00	49.55	-2	4,739	-0.04%
2022/04/14	0	0.00	1	49.80	49.75	-1	4,786	-0.02%
2022/04/13	0	0.00	51	51.00	51.00	-51	4,790	-1.06%
2022/04/07	1	50.40	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	50.5	50.70	51.00	-50.5	4,643	-1.09%
2022/03/31	0	0.00	50	50.50	50.20	-50	4,504	-1.11%
2022/03/30	0	0.00	101	50.30	50.30	-101	4,454	-2.27%	大賣/鉅額交易
2022/03/24	0	0.00	159	50.00	50.00	-159	4,353	-3.65%	大賣/鉅額交易
2022/03/23	0	0.00	10	49.70	49.85	-10	4,291	-0.23%
2022/03/18	1	48.15	6	48.20	48.80	-5	4,216	-0.12%
2022/03/17	0	0.00	73	48.07	48.15	-73	4,142	-1.76%
2022/03/16	1	46.30	1	46.60	46.80	0	4,049	0.00%
2022/03/15	5	45.98	1	46.10	46.20	4	4,022	0.10%
2022/03/08	0	0.00	10	44.80	44.80	-10	4,030	-0.25%
2022/03/03	20	47.15	0	0.00	47.50	20	4,085	0.49%
2022/02/24	0	0.00	1	46.05	46.25	-1	3,985	-0.03%
2022/02/17	0	0.00	20	48.80	48.75	-20	4,037	-0.50%
2022/02/16	0	0.00	2	48.25	48.10	-2	4,019	-0.05%
2022/02/14	1	48.50	0	0.00	49.15	1	4,008	0.02%
2022/02/10	5	48.40	0	0.00	48.95	5	3,969	0.13%
2022/02/08	1	48.70	0	0.00	48.80	1	3,870	0.03%
2022/02/07	1	46.65	0	0.00	47.95	1	3,825	0.03%
2022/01/21	0.1	47.25	0	0.00	47.55	0.1	3,501	0.00%
2022/01/17	1	48.05	0	0.00	48.45	1	3,378	0.03%
2022/01/14	5	48.85	1	50.30	48.60	4	3,305	0.12%
2022/01/13	1	50.00	55	50.00	49.65	-54	3,235	-1.67%
2022/01/12	0	0.00	2	49.45	50.00	-2	3,029	-0.07%
2022/01/06	0	0.00	11	47.55	47.85	-11	2,628	-0.42%
2021/12/28	5	47.45	0	0.00	47.30	5	2,670	0.19%
2021/12/20	0	0.00	5	46.50	46.80	-5	2,825	-0.18%
2021/12/07	0	0.00	30	47.10	47.50	-30	2,991	-1.00%
2021/12/02	0	0.00	10	47.00	47.00	-10	3,029	-0.33%
2021/12/01	5	45.50	0	0.00	46.55	5	3,054	0.16%
2021/11/30	0	0.00	5	46.35	46.35	-5	3,065	-0.16%
2021/11/24	2	47.88	40	47.48	47.55	-38	3,150	-1.21%
2021/11/23	1	46.75	0	0.00	46.95	1	3,347	0.03%
2021/11/22	1	46.65	62	46.87	47.00	-61	3,390	-1.80%
2021/11/19	1	46.55	12	46.70	46.75	-11	3,371	-0.33%
2021/11/18	0	0.00	10	46.50	46.70	-10	3,363	-0.30%
2021/11/17	1	45.35	0	0.00	45.60	1	3,278	0.03%
2021/10/14	0.3	43.79	0	0.00	43.70	0.3	3,714	0.01%
2021/09/30	0	0.00	2	44.08	44.40	-2	3,751	-0.05%
2021/09/27	1	44.95	0	0.00	44.80	1	3,675	0.03%
2021/09/16	0	0.00	1	46.00	46.00	-1	3,548	-0.03%
2021/09/15	0	0.00	5.1	45.50	45.75	-5.1	3,481	-0.15%
2021/09/14	0	0.00	7	45.65	45.65	-7	3,480	-0.20%
2021/09/08	0	0.00	3	45.37	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	4	45.14	45.20	-4	3,569	-0.11%
2021/09/06	0	0.00	2	45.00	45.05	-2	3,537	-0.06%
2021/09/01	0	0.00	1	44.95	44.65	-1	3,480	-0.03%
2021/08/17	10	41.20	111	41.51	41.55	-101	3,720	-2.71%	大賣/鉅額交易
2021/08/16	10	41.15	10	41.45	41.15	0	3,708	0.00%
2021/08/12	1	41.55	0	0.00	41.60	1	3,840	0.03%
2021/08/09	1	41.85	0	0.00	42.05	1	4,066	0.02%
2021/07/28	3	41.00	1	41.55	41.30	2	4,553	0.04%
2021/07/27	1	44.90	0	0.00	44.80	1	4,514	0.02%
2021/07/22	0	0.00	10	45.30	45.35	-10	4,613	-0.22%
2021/07/19	0	0.00	2	45.10	45.40	-2	4,736	-0.04%
2021/07/16	0.1	45.20	0	0.00	45.50	0.1	4,734	0.00%
2021/07/14	0	0.00	6	45.37	45.40	-6	4,782	-0.13%
2021/06/29	0	0.00	1	45.00	45.20	-1	5,149	-0.02%
2021/06/25	0	0.00	2	45.13	45.20	-2	5,245	-0.04%
2021/06/16	0	0.00	2	44.85	44.85	-2	5,378	-0.04%
2021/06/09	0	0.00	0	44.90	45.00	0	5,553	0.00%
2021/06/08	0	44.80	0	0.00	45.05	0	5,562	0.00%
2021/06/07	0	0.00	3	44.65	45.00	-3	5,659	-0.05%
2021/06/02	2	45.25	0	0.00	45.50	2	5,888	0.03%
2021/05/31	1	44.40	0	0.00	45.40	1	6,012	0.02%
2021/05/27	1	43.90	2	44.15	45.60	-1	6,010	-0.02%
2021/05/26	5	45.30	10	45.20	45.35	-5	5,613	-0.09%
2021/05/25	0	0.00	7	44.94	45.20	-7	5,631	-0.12%
2021/05/20	60	43.12	60	43.33	43.35	0	5,513	0.00%
2021/05/19	1	43.70	0	0.00	42.90	1	5,482	0.02%
2021/05/18	0	0.00	11	43.32	43.60	-11	5,446	-0.20%
2021/05/17	0	0.00	27	41.36	41.30	-27	5,458	-0.49%
2021/05/14	3	42.03	15	42.61	42.65	-12	5,399	-0.22%
2021/05/13	2	41.55	50	41.50	41.20	-48	5,342	-0.90%
2021/05/12	50	43.82	112	44.06	41.50	-62	5,268	-1.18%	大賣/
2021/05/10	1	44.70	0	0.00	44.50	1	5,059	0.02%
2021/05/07	0	0.00	8	44.05	44.05	-8	5,133	-0.16%
2021/05/06	0	0.00	10	43.40	43.90	-10	5,165	-0.19%
2021/05/05	0	0.00	7	42.20	42.45	-7	5,123	-0.14%
2021/05/04	0	0.00	6	42.47	42.45	-6	5,168	-0.12%
2021/05/03	0	0.00	1	42.85	42.80	-1	5,148	-0.02%
2021/04/28	2	43.95	6	43.90	43.95	-4	5,160	-0.08%
2021/04/27	0	0.00	3	43.50	43.50	-3	5,269	-0.06%
2021/04/26	0	0.00	1	43.20	43.30	-1	5,269	-0.02%
2021/04/22	0	0.00	3	42.40	42.60	-3	5,200	-0.06%
2021/04/19	0	0.00	200	42.95	43.00	-200	5,194	-3.85%	大賣/鉅額交易
2021/04/14	0	0.00	3	42.30	42.40	-3	5,288	-0.06%
2021/04/13	2	42.20	0	0.00	42.10	2	5,275	0.04%
2021/04/12	0	0.00	2	41.95	41.90	-2	5,238	-0.04%
2021/04/08	3	41.23	0	0.00	41.20	3	5,284	0.06%
2021/04/07	0	0.00	31	41.45	41.60	-31	5,366	-0.58%
2021/04/06	0	0.00	5	41.50	41.20	-5	5,352	-0.09%
2021/03/31	5	41.90	0	0.00	41.95	5	5,250	0.10%
2021/03/29	0	0.00	2	41.30	41.40	-2	5,142	-0.04%
2021/03/24	0	0.00	10	40.30	40.70	-10	5,106	-0.20%
2021/03/23	15	40.50	0	0.00	40.40	15	5,091	0.29%
2021/03/22	5	40.00	0	0.00	40.50	5	5,113	0.10%
2021/03/19	20	40.18	3	40.25	40.40	17	5,137	0.33%
2021/03/18	8	40.98	10	41.30	40.80	-2	5,025	-0.04%
2021/03/12	5	41.00	1	40.80	41.00	4	5,124	0.08%
2021/03/11	0	0.00	4	41.25	40.65	-4	5,153	-0.08%
2021/03/10	10	40.50	0	0.00	40.70	10	5,100	0.20%
2021/03/09	10	40.25	4	40.36	40.45	6	5,044	0.12%
2021/03/05	3	39.25	1	39.30	39.40	2	4,910	0.04%
2021/03/04	1	39.15	0	0.00	39.65	1	5,061	0.02%
2021/03/03	0	0.00	1	40.25	40.05	-1	5,026	-0.02%
2021/03/02	2	39.60	0	0.00	39.35	2	4,947	0.04%
2021/02/26	5	39.50	0	0.00	39.90	5	4,912	0.10%
2021/02/25	5	40.35	1	40.60	40.80	4	4,739	0.08%
2021/02/24	0	40.50	80	39.95	39.85	-80	4,709	-1.70%
2021/02/23	4	39.90	70	39.84	39.85	-66	4,696	-1.41%
2021/02/18	202	39.72	0	0.00	39.65	202	4,731	4.27%	大買/鉅額交易
2021/02/17	0	0.00	1	39.35	39.70	-1	4,769	-0.02%
2021/02/03	2	38.45	0	0.00	38.70	2	4,755	0.04%
2021/02/02	17	38.61	0	0.00	38.55	17	4,790	0.35%
2021/02/01	4	38.19	0	0.00	38.20	4	4,825	0.08%
2021/01/29	23	37.92	0	0.00	37.40	23	4,785	0.48%
2021/01/28	5	38.52	0	0.00	38.25	5	4,680	0.11%
2021/01/27	2	38.70	0	0.00	38.60	2	4,609	0.04%
2021/01/26	13	38.71	0	0.00	38.60	13	4,602	0.28%
2021/01/22	10	39.00	0	0.00	39.00	10	4,609	0.22%
2021/01/21	16	39.24	1	40.05	39.10	15	4,588	0.33%
2021/01/20	34	39.00	0	0.00	39.00	34	4,531	0.75%
2021/01/14	0	0.00	11	42.00	42.20	-11	4,380	-0.25%
2021/01/13	0	0.00	21	42.29	42.20	-21	4,386	-0.48%
2021/01/12	0	0.00	1	41.80	42.00	-1	4,377	-0.02%
2021/01/11	0	0.00	30	42.50	42.45	-30	4,384	-0.68%
2021/01/08	20	41.95	197	42.07	42.50	-177	4,359	-4.06%	大賣/鉅額交易
2021/01/07	0	0.00	21	41.44	41.45	-21	4,240	-0.50%
2021/01/06	0	0.00	100	41.35	41.00	-100	4,254	-2.35%
2021/01/04	0	0.00	10	41.45	41.35	-10	4,215	-0.24%
2020/12/31	0	0.00	24	41.28	41.10	-24	4,149	-0.58%
2020/12/30	10	40.70	10	40.56	41.05	0	4,085	0.00%
2020/12/28	0	0.00	1	39.95	40.00	-1	4,016	-0.02%
2020/12/25	0	0.00	2	39.70	39.60	-2	4,065	-0.05%
2020/12/24	3	39.65	0	0.00	39.55	3	4,090	0.07%
2020/12/21	1	39.85	0	0.00	40.15	1	4,328	0.02%
2020/12/18	20	40.00	0	0.00	40.20	20	4,376	0.46%
2020/12/17	2	40.00	100	40.05	40.25	-98	4,375	-2.24%
2020/12/16	0	0.00	139	40.01	40.25	-139	4,380	-3.17%	大賣/鉅額交易
2020/12/15	30	39.62	145	39.50	39.70	-115	4,375	-2.63%	大賣/鉅額交易
2020/12/14	12	39.85	0	0.00	39.95	12	4,362	0.28%
2020/12/10	400	38.98	1	39.05	39.05	399	4,261	9.36%	大買/鉅額交易
2020/12/09	1	38.50	7	38.45	39.15	-6	4,238	-0.14%
2020/12/08	38	39.14	0	0.00	38.95	38	4,158	0.91%
2020/12/07	46	39.55	5	39.80	39.80	41	4,116	1.00%
2020/12/04	5	40.20	0	0.00	40.20	5	4,095	0.12%
2020/12/03	2	39.75	0	0.00	40.00	2	4,081	0.05%
2020/12/02	7	39.65	53	39.87	39.90	-46	4,113	-1.12%
2020/12/01	1	39.00	0	0.00	39.90	1	4,135	0.02%
2020/11/30	82	39.72	0	0.00	39.00	82	4,131	1.98%
2020/11/27	3	39.95	0	0.00	39.90	3	3,938	0.08%
2020/11/26	30	39.95	0	0.00	40.20	30	3,937	0.76%
2020/11/25	20	40.20	0	0.00	40.15	20	4,011	0.50%
2020/11/23	2	40.60	0	0.00	40.60	2	4,042	0.05%
2020/11/20	50	40.18	0	0.00	40.30	50	4,045	1.24%
2020/11/19	151	40.48	0	0.00	40.50	151	4,125	3.66%	大買/鉅額交易
2020/11/18	1	40.65	0	0.00	40.95	1	4,134	0.02%
2020/11/17	0	0.00	2	40.45	40.60	-2	4,144	-0.05%
2020/11/16	0	0.00	5	40.18	40.50	-5	4,208	-0.12%
2020/11/13	1	39.60	6	39.82	39.90	-5	4,178	-0.12%
2020/11/12	1	39.70	0	0.00	39.80	1	4,197	0.02%
2020/11/10	0	0.00	6	39.53	39.55	-6	4,093	-0.15%
2020/11/09	2	39.10	0	0.00	38.85	2	4,027	0.05%
2020/11/06	2	38.50	0	0.00	38.60	2	3,958	0.05%
2020/11/04	4	38.10	0	0.00	38.20	4	4,007	0.10%
2020/11/03	0	0.00	3	38.30	38.35	-3	4,027	-0.07%
2020/11/02	0	0.00	4	37.30	37.95	-4	4,040	-0.10%
2020/10/30	6	37.21	0	0.00	37.05	6	4,024	0.15%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/22	1	38.60	0	0.00	38.50	1	4,100	0.02%
2020/10/19	11	38.09	3	38.35	38.20	8	4,045	0.20%
2020/10/15	0	0.00	14	38.09	38.05	-14	4,022	-0.35%
2020/10/14	16	38.40	0	0.00	38.55	16	3,997	0.40%
2020/10/12	1	38.50	7	38.65	38.95	-6	4,027	-0.15%
2020/10/07	0	0.00	3	39.15	39.00	-3	4,156	-0.07%
2020/10/06	53	39.22	40	39.38	39.30	13	4,228	0.31%
2020/09/30	20	39.10	22	39.50	38.85	-2	4,255	-0.05%
2020/09/29	4	39.38	0	0.00	39.10	4	4,224	0.09%
2020/09/28	4	38.96	3	39.30	39.40	1	4,249	0.02%
2020/09/24	4	38.08	11	37.72	37.35	-7	4,235	-0.17%
2020/09/23	1	39.00	0	0.00	38.90	1	4,120	0.02%
2020/09/22	2	39.90	0	0.00	39.50	2	4,105	0.05%
2020/09/21	4	40.26	0	0.00	40.20	4	4,069	0.10%
2020/09/17	5	40.55	0	0.00	40.30	5	4,079	0.12%
2020/09/11	0	0.00	1	40.35	40.45	-1	4,229	-0.02%
2020/09/09	1	40.50	0	0.00	40.55	1	4,314	0.02%
2020/09/07	6	40.93	3	40.90	40.90	3	4,374	0.07%
2020/09/04	1	41.00	0	0.00	41.50	1	4,374	0.02%
2020/09/02	3	41.60	1	41.50	41.50	2	4,416	0.05%
2020/08/31	59	41.86	0	0.00	41.80	59	4,454	1.32%
2020/08/28	102	41.83	100	42.12	42.20	2	4,500	0.04%	大買/
2020/08/27	21	41.80	20	41.95	42.00	1	4,585	0.02%
2020/08/26	1	41.90	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	1	42.30	42.35	-1	4,657	-0.02%
2020/08/24	6	41.53	0	0.00	41.35	6	4,690	0.13%
2020/08/20	0	0.00	1	41.60	41.55	-1	4,726	-0.02%
2020/08/19	10	43.20	0	0.00	43.00	10	4,719	0.21%
2020/08/18	4	43.73	0	0.00	43.40	4	4,748	0.08%
2020/08/14	0	0.00	7	44.00	44.00	-7	4,773	-0.15%
2020/08/12	0	0.00	2	43.15	43.40	-2	4,815	-0.04%
2020/08/11	2	43.53	7	44.04	43.40	-5	4,824	-0.10%
2020/08/07	2	42.60	0	0.00	42.90	2	4,813	0.04%
2020/08/06	0	0.00	1	42.80	43.00	-1	4,802	-0.02%
2020/08/05	1	41.95	0	0.00	41.85	1	4,839	0.02%
2020/08/04	2	41.90	0	0.00	41.65	2	4,852	0.04%
2020/08/03	5	41.53	0	0.00	41.45	5	4,872	0.10%
2020/07/30	23	42.23	0	0.00	42.85	23	4,830	0.48%
2020/07/29	1	42.90	0	0.00	42.30	1	4,854	0.02%
2020/07/27	9	42.74	1	43.30	42.50	8	4,935	0.16%
2020/07/24	11	44.03	0	0.00	43.55	11	4,958	0.22%
2020/07/23	6	44.64	0	0.00	44.60	6	4,972	0.12%
2020/07/22	0	0.00	5	45.25	45.00	-5	5,046	-0.10%
2020/07/21	2	45.50	0	0.00	45.50	2	5,053	0.04%
2020/07/20	5	44.38	0	0.00	44.55	5	5,053	0.10%
2020/07/17	1	45.00	0	0.00	44.75	1	5,087	0.02%
2020/07/16	9	45.10	0	0.00	44.80	9	5,154	0.17%
2020/07/15	1	47.50	0	0.00	47.75	1	5,083	0.02%
2020/07/13	9	47.00	3	47.00	47.00	6	5,064	0.12%
2020/07/10	0	0.00	20	47.73	47.50	-20	5,090	-0.39%
2020/07/09	0	48.20	0	0.00	48.20	0	5,125	0.00%
2020/07/08	0	0.00	3	47.83	48.00	-3	5,105	-0.06%
2020/07/07	2.7	47.43	11	47.35	47.50	-8.3	5,139	-0.16%
2020/07/06	12	47.46	2	47.60	47.45	10	5,132	0.19%
2020/07/03	1	47.00	10	47.00	47.00	-9	5,150	-0.17%
2020/07/02	0	0.00	12	46.79	46.80	-12	5,184	-0.23%
2020/07/01	0.7	46.20	8	46.04	46.20	-7.3	5,234	-0.14%
2020/06/30	0	0.00	3	45.60	45.55	-3	5,274	-0.06%
2020/06/18	0	0.00	1	44.85	45.10	-1	5,688	-0.02%
2020/06/17	0	0.00	10	45.60	45.40	-10	5,694	-0.18%
2020/06/15	2	44.05	5	44.21	44.05	-3	6,057	-0.05%
2020/06/12	0	0.00	16	44.64	44.50	-16	6,159	-0.26%
2020/06/11	0	0.00	4	45.75	45.40	-4	6,330	-0.06%
2020/06/05	2	45.05	3	45.07	45.20	-1	6,826	-0.01%
2020/06/04	3	45.13	0	0.00	45.10	3	6,977	0.04%
2020/06/03	0	0.00	37	44.20	44.75	-37	7,157	-0.52%
2020/06/02	7	43.59	0	0.00	43.40	7	7,199	0.10%
2020/05/29	0	0.00	1	42.25	42.80	-1	7,149	-0.01%
2020/05/28	1	42.00	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	1	42.95	42.90	-1	7,077	-0.01%
2020/05/25	2	41.75	1	41.90	41.75	1	7,038	0.01%
2020/05/22	21	42.94	20	42.75	42.55	1	6,994	0.01%
2020/05/21	1	43.70	0	0.00	43.40	1	6,988	0.01%
2020/05/20	1	43.50	5	43.50	43.40	-4	7,017	-0.06%
2020/05/19	1	43.15	0	0.00	43.35	1	7,027	0.01%
2020/05/18	0	0.00	1	42.45	42.25	-1	7,034	-0.01%
2020/05/15	4	42.80	0	0.00	42.25	4	7,038	0.06%
2020/05/14	0	0.00	2	42.55	42.55	-2	7,001	-0.03%
2020/05/13	1	43.20	0	0.00	43.10	1	6,953	0.01%
2020/05/11	0	0.00	1	44.00	44.05	-1	6,939	-0.01%
2020/05/08	10	43.75	0	0.00	43.60	10	6,918	0.14%
2020/05/04	20	41.70	20	42.00	42.40	0	6,921	0.00%
2020/04/30	0	0.00	18	44.18	44.15	-18	6,891	-0.26%
2020/04/29	0	0.00	1	43.80	43.70	-1	6,907	-0.01%
2020/04/28	1	42.15	2	42.25	42.80	-1	6,981	-0.01%
2020/04/27	0	0.00	2	41.75	42.10	-2	7,119	-0.03%
2020/04/22	1	40.60	3	40.68	40.75	-2	7,152	-0.03%
2020/04/21	1	41.20	0	0.00	40.95	1	7,139	0.01%
2020/04/20	4	42.60	0	0.00	42.50	4	7,137	0.06%
2020/04/17	1	42.90	12	44.11	42.70	-11	7,175	-0.15%
2020/04/15	193	43.50	200	43.55	43.20	-7	7,024	-0.10%	大買/大賣/
2020/04/14	5	41.95	2	41.95	41.95	3	6,942	0.04%
2020/04/13	1	40.70	1	40.85	40.70	0	6,880	0.00%
2020/04/10	11	40.95	10	40.97	41.10	1	6,883	0.01%
2020/04/09	1	40.35	13	40.80	40.35	-12	6,840	-0.18%
2020/04/08	11	40.04	13	40.49	40.40	-2	6,811	-0.03%
2020/04/07	0	0.00	3	39.57	39.90	-3	6,741	-0.04%
2020/04/06	3	38.25	0	0.00	38.65	3	6,706	0.04%
2020/04/01	14	38.70	0	0.00	38.50	14	6,628	0.21%
2020/03/31	3	39.23	1	39.95	39.35	2	6,542	0.03%
2020/03/30	7	39.40	2	39.83	39.55	5	6,435	0.08%
2020/03/27	10	39.94	5	39.65	40.00	5	6,355	0.08%
2020/03/26	25	40.17	5	40.10	40.10	20	6,246	0.32%
2020/03/25	33	40.18	11	40.52	40.60	22	6,339	0.35%
2020/03/24	6	38.95	4	38.60	38.70	2	6,220	0.03%
2020/03/23	21	35.36	0	0.00	35.65	21	6,044	0.35%
2020/03/20	3	36.60	4	36.98	37.45	-1	6,058	-0.02%
2020/03/19	26	36.37	0	0.00	35.00	26	5,875	0.44%
2020/03/18	3	38.00	0	0.00	38.00	3	5,671	0.05%
2020/03/17	4	37.68	11	37.54	38.25	-7	5,582	-0.13%
2020/03/16	46	39.98	7	41.00	39.60	39	5,376	0.73%
2020/03/13	41	40.91	1	40.40	42.20	40	5,213	0.77%
2020/03/12	32	44.52	0	0.00	44.30	32	4,979	0.64%
2020/03/11	24	47.13	20	47.50	47.00	4	4,818	0.08%
2020/03/10	22	47.32	24	47.38	47.40	-2	4,691	-0.04%
2020/03/09	32	47.54	15	46.18	46.10	17	4,548	0.37%
2020/03/06	11	49.40	1	49.85	49.60	10	4,262	0.23%
2020/03/04	0	0.00	31	50.00	50.40	-31	4,292	-0.72%
2020/03/03	1	49.75	0	0.00	50.00	1	4,275	0.02%
2020/03/02	2	49.58	0	0.00	49.40	2	4,249	0.05%
2020/02/27	62	50.50	3	50.33	50.30	59	4,411	1.34%
2020/02/25	21	50.66	2	50.70	50.90	19	4,304	0.44%
2020/02/24	7	51.21	1	51.50	50.90	6	4,293	0.14%
2020/02/21	0	0.00	52	52.50	52.00	-52	4,260	-1.22%
2020/02/20	0	0.00	1	52.40	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	31	52.00	52.10	-31	4,226	-0.73%
2020/02/18	2	51.50	0	0.00	51.70	2	4,199	0.05%
2020/02/12	0	0.00	20	51.00	51.00	-20	4,302	-0.46%
2020/02/11	23	50.62	1	50.70	50.70	22	4,293	0.51%
2020/02/06	0	0.00	32	51.21	50.60	-32	4,507	-0.71%
2020/02/04	3	50.13	0	0.00	50.10	3	4,485	0.07%
2020/02/03	2	49.65	55	49.98	49.60	-53	4,482	-1.18%
2020/01/31	1	50.10	112.8	50.02	50.00	-111.8	4,445	-2.52%	大賣/鉅額交易
2020/01/30	31	50.39	100	51.28	50.10	-69	4,312	-1.60%
2020/01/20	2	53.05	55	53.00	53.10	-53	4,140	-1.28%
2020/01/17	2	52.25	100	52.50	52.80	-98	4,099	-2.39%
2020/01/16	0	0.00	10	52.50	52.20	-10	4,159	-0.24%
2020/01/15	0	0.00	1	52.50	52.50	-1	4,188	-0.02%
2020/01/14	0	0.00	171	52.44	52.70	-171	4,215	-4.06%	大賣/鉅額交易
2020/01/13	5	51.90	110	51.76	52.00	-105	4,186	-2.51%	大賣/鉅額交易
2020/01/09	2	50.80	0	0.00	51.10	2	4,474	0.04%
2020/01/08	1	50.70	0	0.00	50.60	1	4,509	0.02%
2020/01/07	1	51.60	0	0.00	50.90	1	4,518	0.02%
2020/01/03	0	0.00	150	52.17	52.30	-150	4,623	-3.24%	大賣/鉅額交易
2020/01/02	0	0.00	1	52.00	52.00	-1	4,659	-0.02%
2019/12/30	1	51.90	0	0.00	52.20	1	4,696	0.02%
2019/12/27	0	0.00	151	52.53	52.70	-151	4,715	-3.20%	大賣/鉅額交易
2019/12/26	0	0.00	100	52.00	52.40	-100	4,776	-2.09%
2019/12/25	4	52.15	0	0.00	51.90	4	4,858	0.08%
2019/12/24	1	52.40	2	52.45	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	11	52.68	52.70	-11	5,081	-0.22%
2019/12/20	1	52.00	155	52.16	52.50	-154	5,206	-2.96%	大賣/鉅額交易
2019/12/19	0	0.00	52	51.60	51.60	-52	5,107	-1.02%
2019/12/18	0	0.00	24	51.50	51.40	-24	5,163	-0.46%
2019/12/17	0	0.00	102	51.39	51.60	-102	6,967	-1.46%	大賣/鉅額交易
2019/12/16	1	51.00	0	0.00	51.00	1	7,076	0.01%
2019/12/13	23	51.00	1	50.80	50.90	22	7,225	0.30%
2019/12/11	2	50.00	1	50.00	50.00	1	7,606	0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/09	2	50.30	0	0.00	50.30	2	7,917	0.03%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/05	0	0.00	20	50.20	50.30	-20	8,419	-0.24%
2019/12/04	2	49.60	100	50.00	50.00	-98	8,757	-1.12%
2019/12/02	8	49.66	1	49.55	49.55	7	8,996	0.08%
2019/11/29	101	50.35	9	50.23	49.90	92	8,988	1.02%	大買/
2019/11/26	0	0.00	1.1	51.80	51.80	-1.1	9,091	-0.01%
2019/11/25	12	51.58	0	0.00	51.40	12	8,950	0.13%
2019/11/20	3	51.97	0	0.00	52.10	3	9,471	0.03%
2019/11/19	2	51.65	1	51.90	52.10	1	9,605	0.01%
2019/11/18	1	51.30	1	51.30	51.80	0	9,933	0.00%
2019/11/15	0	0.00	1	52.00	51.70	-1	9,970	-0.01%
2019/11/14	2	51.30	0	0.00	51.50	2	10,009	0.02%
2019/11/13	2	51.95	0	0.00	51.60	2	10,077	0.02%
2019/11/12	6	52.47	1	52.90	52.90	5	10,066	0.05%
2019/11/11	11	52.66	1	52.50	52.50	10	10,108	0.10%
2019/11/08	3	53.03	1	53.20	53.00	2	10,224	0.02%
2019/11/06	2	53.70	150	54.00	53.90	-148	10,213	-1.45%	大賣/鉅額交易
2019/11/05	0	0.00	104	53.25	53.50	-104	10,193	-1.02%	大賣/鉅額交易
2019/11/04	0	0.00	50	52.50	52.40	-50	10,178	-0.49%
2019/11/01	5	52.00	0	0.00	52.10	5	10,285	0.05%
2019/10/31	1	52.20	2	52.45	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	57.4	52.47	52.50	-57.4	10,440	-0.55%
2019/10/29	16	51.81	1	52.00	51.80	15	10,581	0.14%
2019/10/28	1	51.90	0	0.00	51.90	1	10,597	0.01%
2019/10/25	2	51.90	0	0.00	52.10	2	10,630	0.02%
2019/10/24	1	52.50	30.9	52.28	52.20	-29.9	10,693	-0.28%
2019/10/23	2	51.20	2	51.40	51.20	0	10,763	0.00%
2019/10/22	0.2	51.50	1	51.30	51.50	-0.8	10,847	-0.01%
2019/10/21	113.2	51.01	6	51.07	51.20	107.2	10,832	0.99%	大買/鉅額交易
2019/10/18	63	50.71	81	50.93	51.00	-18	10,784	-0.17%
2019/10/15	0.3	52.10	0	0.00	51.90	0.3	10,440	0.00%
2019/10/14	3	51.50	20	51.00	51.90	-17	10,441	-0.16%
2019/10/09	21	50.49	0	0.00	50.20	21	10,390	0.20%
2019/10/08	0	0.00	1	51.20	50.80	-1	10,333	-0.01%
2019/10/04	1	51.40	0	0.00	51.60	1	10,342	0.01%
2019/10/03	1	51.20	0	0.00	51.30	1	10,339	0.01%
2019/10/02	1	51.00	0	0.00	51.10	1	10,375	0.01%
2019/09/27	30	52.40	0	0.00	52.10	30	10,367	0.29%
2019/09/26	10	52.11	1	52.20	52.10	9	10,338	0.09%
2019/09/25	1	53.10	3	53.03	52.70	-2	10,214	-0.02%
2019/09/24	4	54.25	0	0.00	54.00	4	10,140	0.04%
2019/09/20	0	0.00	100	55.70	55.70	-100	10,165	-0.98%
2019/09/19	1,031	54.41	1,031	54.64	55.10	0	8,339	0.00%	大買/大賣/
2019/09/18	0	0.00	10	54.75	54.90	-10	8,170	-0.12%
2019/09/17	55	55.37	3	54.50	54.70	52	8,011	0.65%
2019/09/16	0	0.00	363	55.63	56.00	-363	7,890	-4.60%	大賣/鉅額交易
2019/09/12	0	0.00	2	55.05	54.60	-2	7,586	-0.03%
2019/09/11	55	54.47	103	54.89	54.80	-48	7,505	-0.64%	大賣/
2019/09/10	1	53.60	3	54.30	54.00	-2	7,398	-0.03%
2019/09/09	52	54.10	560	54.25	54.90	-508	7,321	-6.94%	大賣/鉅額交易
2019/09/06	6	52.85	195	52.00	53.30	-189	7,064	-2.68%	大賣/鉅額交易
2019/09/05	0	0.00	4	50.90	51.30	-4	6,784	-0.06%
2019/09/04	0	0.00	122	50.68	51.10	-122	6,777	-1.80%	大賣/鉅額交易
2019/09/03	0	0.00	7	50.10	50.40	-7	6,601	-0.11%
2019/09/02	0	0.00	100	50.75	50.70	-100	6,610	-1.51%
2019/08/30	0	0.00	231	49.68	50.80	-231	6,596	-3.50%	大賣/鉅額交易
2019/08/29	52	48.95	52	49.35	49.25	0	6,430	0.00%
2019/08/28	53	48.86	53	49.40	49.40	0	6,424	0.00%
2019/08/27	4	49.04	68	49.43	49.65	-64	6,398	-1.00%
2019/08/26	7	49.79	7	49.56	50.00	0	6,280	0.00%
2019/08/23	0	0.00	200	49.80	49.75	-200	6,204	-3.22%	大賣/鉅額交易
2019/08/22	0	0.00	107	48.61	48.70	-107	6,189	-1.73%	大賣/鉅額交易
2019/08/21	219	46.99	0	0.00	47.65	219	6,519	3.36%	大買/鉅額交易
2019/08/16	8	48.03	10	46.75	48.00	-2	6,638	-0.03%
2019/08/15	2	46.80	0	0.00	46.85	2	6,585	0.03%
2019/08/14	4	47.44	4	47.25	47.10	0	6,618	0.00%
2019/08/13	55	47.47	3	46.95	46.80	52	6,763	0.77%
2019/08/12	52	48.16	4	48.40	48.05	48	6,673	0.72%
2019/08/07	105	48.88	4	48.65	48.30	101	6,700	1.51%	大買/鉅額交易
2019/08/06	53	48.77	100	49.10	49.05	-47	6,675	-0.70%
2019/08/05	51	49.01	1	49.20	50.00	50	6,615	0.76%
2019/08/02	102	49.08	0	0.00	48.85	102	6,542	1.56%	大買/鉅額交易
2019/08/01	56	50.49	7	50.23	50.20	49	6,471	0.76%
2019/07/31	50	50.30	61	50.53	51.40	-11	6,402	-0.17%
2019/07/30	51	51.49	0	0.00	51.40	51	6,237	0.82%
2019/07/29	2	51.90	107	51.99	52.10	-105	6,237	-1.68%	大賣/鉅額交易
2019/07/26	140	51.79	0	0.00	51.90	140	6,269	2.23%	大買/鉅額交易
2019/07/25	152	51.88	15	52.03	51.70	137	6,292	2.18%	大買/鉅額交易
2019/07/24	53	53.57	56	55.05	53.50	-3	6,174	-0.05%
2019/07/23	1	55.30	0	0.00	55.30	1	6,101	0.02%
2019/07/22	12	56.17	0	0.00	56.00	12	6,103	0.20%
2019/07/19	0	0.00	60	56.63	56.30	-60	6,123	-0.98%
2019/07/18	6	56.27	0	0.00	56.30	6	6,131	0.10%
2019/07/17	0	0.00	104	56.74	57.00	-104	6,151	-1.69%	大賣/鉅額交易
2019/07/16	4	55.90	0	0.00	56.20	4	6,119	0.07%
2019/07/15	10	56.20	0	0.00	56.20	10	6,102	0.16%
2019/07/10	0	0.00	11	57.35	57.20	-11	6,112	-0.18%
2019/07/09	13	56.05	1	56.30	56.20	12	6,083	0.20%
2019/07/04	10	56.60	0	0.00	56.60	10	6,000	0.17%
2019/07/03	1	55.60	1	55.60	55.60	0	6,021	0.00%
2019/07/02	3	55.00	10	54.90	55.30	-7	6,044	-0.12%
2019/07/01	2	55.30	0	0.00	55.30	2	6,028	0.03%
2019/06/28	28	56.82	0	0.00	56.20	28	6,002	0.47%
2019/06/27	1	57.40	3	57.53	57.70	-2	5,974	-0.03%
2019/06/26	0	0.00	10	57.00	57.00	-10	6,055	-0.17%
2019/06/25	5	57.00	0	0.00	57.10	5	6,160	0.08%
2019/06/24	4	57.33	4	56.95	57.50	0	6,163	0.00%
2019/06/20	11	57.05	3	57.20	56.80	8	6,275	0.13%
2019/06/19	1	56.50	11	57.27	57.40	-10	6,257	-0.16%
2019/06/18	2	55.30	12	55.97	56.00	-10	6,229	-0.16%
2019/06/17	64	54.59	2	54.90	54.50	62	6,235	0.99%
2019/06/14	23	56.05	0	0.00	56.20	23	6,151	0.37%
2019/06/12	23	57.04	1	56.30	56.10	22	6,180	0.36%
2019/06/11	0	0.00	12	57.98	58.10	-12	6,217	-0.19%
2019/06/10	2	57.70	0	0.00	58.20	2	6,415	0.03%
2019/06/06	2	57.90	2	57.90	57.90	0	6,411	0.00%
2019/06/04	3	57.80	2	57.90	58.00	1	6,549	0.02%
2019/06/03	1	57.50	0	0.00	57.70	1	6,571	0.02%
2019/05/31	363	58.02	373	57.99	58.10	-10	6,590	-0.15%	大買/大賣/
2019/05/30	3	56.87	55	56.31	57.50	-52	6,664	-0.78%
2019/05/29	21	55.55	31	56.63	56.20	-10	7,396	-0.14%
2019/05/28	34	54.74	17	56.82	57.40	17	10,894	0.16%
2019/05/27	78	56.20	77	56.44	56.80	1	10,729	0.01%
2019/05/24	517	57.01	497.2	57.27	57.80	19.8	10,925	0.18%	大買/大賣/
2019/05/23	0	0.00	10	54.50	54.90	-10	10,937	-0.09%
2019/05/20	288	52.04	277	52.36	52.60	11	11,663	0.09%	大買/大賣/
2019/05/16	10	50.80	0	0.00	51.00	10	11,892	0.08%
2019/05/15	0	0.00	45.1	51.00	50.90	-45.1	12,120	-0.37%
2019/05/14	0	0.00	110	50.66	50.90	-110	12,395	-0.89%	大賣/鉅額交易
2019/05/10	0	0.00	106	50.58	50.70	-106	13,197	-0.80%	大賣/鉅額交易
2019/05/09	1	49.85	2	49.80	50.30	-1	13,241	-0.01%
2019/05/02	521	50.00	678	50.31	50.40	-157	13,322	-1.18%	大買/大賣/鉅額交易
2019/04/30	0	0.00	4	49.30	49.80	-4	13,245	-0.03%
2019/04/29	30	48.63	0	0.00	49.00	30	13,283	0.23%
2019/04/23	10	47.80	0	0.00	47.95	10	13,569	0.07%
2019/04/18	60	48.26	60	48.55	48.55	0	14,028	0.00%
2019/04/17	50	48.33	50	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	50	48.32	51	48.70	48.70	-1	14,208	-0.01%
2019/04/11	5	48.35	8	48.55	48.70	-3	14,274	-0.02%
2019/04/10	25	47.75	25	48.75	48.90	0	14,271	0.00%
2019/04/09	2	47.90	0	0.00	48.15	2	14,281	0.01%
2019/04/03	0	0.00	20	48.00	48.00	-20	14,232	-0.14%
2019/04/02	0	0.00	6	48.33	48.15	-6	14,248	-0.04%
2019/03/29	0	0.00	11	48.88	48.70	-11	14,204	-0.08%
2019/03/25	2	46.80	1	46.85	46.95	1	14,359	0.01%
2019/03/22	0	0.00	6	47.50	47.55	-6	14,324	-0.04%
2019/03/21	3	47.00	0	0.00	47.50	3	14,298	0.02%
2019/03/18	10	47.00	13	47.16	47.40	-3	14,205	-0.02%
2019/03/15	50	46.50	51	46.89	47.30	-1	14,202	-0.01%
2019/03/14	1	46.50	0	0.00	47.10	1	14,105	0.01%
2019/03/13	4	45.48	50	46.37	46.50	-46	14,027	-0.33%
2019/03/12	1	45.10	0	0.00	45.50	1	13,839	0.01%
2019/03/11	2	44.95	50	45.00	45.10	-48	13,800	-0.35%
2019/03/08	50	45.30	0	0.00	44.95	50	13,719	0.36%
2019/03/07	52	45.58	1	45.30	45.50	51	13,759	0.37%
2019/03/06	52	45.60	51	45.80	46.00	1	13,770	0.01%
2019/03/05	41	45.58	41	45.80	46.10	0	13,745	0.00%
2019/03/04	16	46.25	10	46.00	46.10	6	13,664	0.04%
2019/02/27	107	45.93	121	45.46	47.90	-14	12,945	-0.11%	大買/大賣/
2019/02/26	119	44.80	24	44.90	44.90	95	9,352	1.02%	大買/
2019/02/25	9	46.37	6	46.24	45.70	3	9,048	0.03%
2019/02/22	16.3	47.29	0	0.00	47.20	16.3	8,648	0.19%
2019/02/21	3	46.58	52	47.00	47.65	-49	8,393	-0.58%
2019/02/20	3	46.08	67	45.99	46.30	-64	8,048	-0.80%
2019/02/19	4	45.15	56	45.69	45.20	-52	7,864	-0.66%
2019/02/18	0	0.00	116	45.36	45.20	-116	7,592	-1.53%	大賣/鉅額交易
2019/02/15	5	45.00	4	45.00	45.00	1	7,540	0.01%
2019/02/14	5	44.97	6	45.05	45.05	-1	7,493	-0.01%
2019/02/13	1	44.95	19	44.92	45.00	-18	7,377	-0.24%
2019/02/12	17	45.76	57	45.01	44.70	-40	7,076	-0.57%
2019/02/11	7	43.78	2	43.70	43.80	5	6,348	0.08%
2019/01/30	0	0.00	2	43.58	43.90	-2	6,475	-0.03%
2019/01/29	0	0.00	5	43.25	43.30	-5	6,470	-0.08%
2019/01/28	3	42.92	22	42.97	43.30	-19	6,485	-0.29%
2019/01/25	12	43.56	2	43.40	43.70	10	6,421	0.16%
2019/01/24	1	43.80	74	44.14	43.95	-73	6,367	-1.15%
2019/01/23	2	43.55	4	43.63	43.95	-2	6,412	-0.03%
2019/01/22	3	43.72	1	43.75	43.85	2	6,682	0.03%
2019/01/21	0	0.00	51	43.50	43.75	-51	6,802	-0.75%
2019/01/17	2	43.10	30	43.25	43.05	-28	6,836	-0.41%
2019/01/16	3	42.28	20	43.50	42.60	-17	6,917	-0.25%
2019/01/15	8	43.21	50	43.15	43.20	-42	6,867	-0.61%
2019/01/14	1	42.50	112	42.29	42.50	-111	6,947	-1.60%	大賣/鉅額交易
2019/01/11	7	41.74	92	41.67	41.60	-85	7,042	-1.21%
2019/01/10	0	0.00	118	41.09	41.20	-118	6,906	-1.71%	大賣/鉅額交易
2019/01/09	1	40.85	222	40.49	40.70	-221	6,758	-3.27%	大賣/鉅額交易
2019/01/08	35	40.00	0	0.00	39.95	35	6,606	0.53%
2019/01/07	1	40.20	6	40.17	40.20	-5	6,602	-0.08%
2019/01/04	0	0.00	50	40.10	40.05	-50	6,568	-0.76%
2019/01/03	0	0.00	50	40.00	40.10	-50	6,564	-0.76%
2019/01/02	0	0.00	4	40.06	40.10	-4	6,464	-0.06%
2018/12/28	0	0.00	7	40.19	40.20	-7	6,414	-0.11%
2018/12/27	0	0.00	6	40.07	40.15	-6	6,359	-0.09%
2018/12/26	0	0.00	52	40.00	39.85	-52	6,350	-0.82%
2018/12/25	0	0.00	4	39.78	39.75	-4	6,330	-0.06%
2018/12/22	3	39.67	0	0.00	39.70	3	6,262	0.05%
2018/12/21	0	0.00	50.8	40.05	40.40	-50.8	6,249	-0.81%
2018/12/20	5	40.30	5.8	40.30	40.25	-0.8	6,011	-0.01%
2018/12/19	0	0.00	189	39.97	40.15	-189	5,909	-3.20%	大賣/鉅額交易
2018/12/18	0	0.00	3	39.90	39.80	-3	5,787	-0.05%
2018/12/17	0	0.00	1	39.35	39.65	-1	5,695	-0.02%
2018/12/14	5	39.55	0	0.00	39.50	5	5,670	0.09%
2018/12/13	0	0.00	103	39.50	39.65	-103	5,676	-1.81%	大賣/鉅額交易
2018/12/11	5	39.10	0	0.00	39.25	5	5,640	0.09%
2018/12/10	0	0.00	100	39.00	38.95	-100	5,609	-1.78%
2018/12/06	100	38.55	66	39.00	38.80	34	5,589	0.61%
2018/12/04	66	39.20	0	0.00	39.20	66	5,514	1.20%
2018/12/03	15	39.60	0	0.00	39.80	15	5,553	0.27%
2018/11/30	100	38.50	53	39.00	39.95	47	5,516	0.85%
2018/11/29	62	38.70	3	38.78	38.80	59	5,433	1.09%
2018/11/28	1	39.05	2	38.93	39.10	-1	5,337	-0.02%
2018/11/26	21	39.56	151	40.00	39.95	-130	5,137	-2.53%	大賣/鉅額交易
2018/11/23	18	39.16	0	0.00	39.20	18	5,006	0.36%
2018/11/20	6	38.88	0	0.00	38.90	6	4,922	0.12%
2018/11/19	50	38.60	0	0.00	39.20	50	4,897	1.02%
2018/11/16	5	38.80	3	38.88	38.55	2	4,834	0.04%
2018/11/15	2	38.90	5	39.05	39.05	-3	4,719	-0.06%
2018/11/14	11	39.84	0	0.00	39.15	11	4,687	0.23%
2018/11/13	1	40.95	400	40.78	40.80	-399	4,481	-8.90%	大賣/鉅額交易
2018/11/12	2	39.90	412	39.89	40.50	-410	4,309	-9.51%	大賣/鉅額交易
2018/11/08	0	0.00	37	40.00	39.90	-37	4,128	-0.90%
2018/11/07	2	39.85	596.5	39.59	39.95	-594.5	4,057	-14.65%	大賣/鉅額交易
2018/11/06	0	0.00	307	39.05	38.95	-307	3,813	-8.05%	大賣/鉅額交易
2018/11/05	0	0.00	18	38.63	38.70	-18	3,685	-0.49%
2018/11/02	0	0.00	1	38.55	38.60	-1	3,639	-0.03%
2018/11/01	0	0.00	1	38.50	38.50	-1	3,550	-0.03%
2018/10/31	0	0.00	1	38.50	38.45	-1	3,506	-0.03%
2018/10/30	1	38.35	736	38.31	38.40	-735	3,406	-21.57%	大賣/鉅額交易
2018/10/29	0	0.00	168	37.50	37.35	-168	3,056	-5.50%	大賣/鉅額交易
2018/10/26	0	0.00	30	36.25	36.45	-30	2,881	-1.04%
2018/10/25	10	36.25	0	0.00	36.20	10	2,746	0.36%
2018/10/24	0	0.00	6	36.23	36.80	-6	2,647	-0.23%
2018/10/23	0	0.00	3	37.05	36.55	-3	2,497	-0.12%
2018/10/22	30	37.72	11	37.60	37.35	19	2,391	0.79%
2018/10/19	37	34.64	22	35.77	36.90	15	2,126	0.71%