上海商銀 (5876)-凱基-城中券商分點個股進出

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
40.90
漲跌
▲0.55
漲幅
+1.36%
成交量
10,383張
產業
上市金融類股
489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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	200	40.75	40.90	-200	10,851	-1.84%	大賣/鉅額交易
2024/12/12	0	0.00	10	40.61	40.35	-10	10,765	-0.09%
2024/12/11	0.1	40.35	0	0.00	40.10	0.1	10,733	0.00%
2024/12/10	0	0.00	6	40.45	40.35	-6	10,760	-0.06%
2024/12/09	0	0.00	20	40.53	40.15	-20	10,674	-0.19%
2024/12/06	0	0.00	8	39.71	39.90	-8	10,533	-0.08%
2024/12/05	3	39.40	0	0.00	39.30	3	10,401	0.03%
2024/12/04	3	39.15	3	39.60	39.60	0	10,438	0.00%
2024/12/03	0	0.00	13	39.36	39.55	-13	10,485	-0.12%
2024/12/02	3	38.85	25	39.30	38.70	-22	10,405	-0.21%
2024/11/29	25	39.25	0	0.00	39.25	25	10,304	0.24%
2024/11/28	0	0.00	42	39.51	39.60	-42	10,132	-0.41%
2024/11/27	0	0.00	7	38.61	38.60	-7	9,809	-0.07%
2024/11/26	9	37.17	0	0.00	37.40	9	9,496	0.09%
2024/11/25	13	37.46	0	0.00	37.20	13	9,338	0.14%
2024/11/22	15.1	38.10	0	0.00	37.85	15.1	9,006	0.17%
2024/11/21	10	38.80	40	39.00	38.35	-30	8,722	-0.34%
2024/11/19	1	39.55	0	0.00	39.25	1	8,295	0.01%
2024/11/18	0	0.00	4	40.05	39.60	-4	8,072	-0.05%
2024/11/13	0	0.00	0.1	39.10	39.30	-0.1	7,671	0.00%
2024/10/29	0	0.00	5	39.82	39.90	-5	7,834	-0.06%
2024/10/28	0	0.00	0.1	39.30	39.30	-0.1	7,887	0.00%
2024/10/24	2	39.10	0	0.00	39.10	2	7,972	0.03%
2024/10/23	0	0.00	1	39.10	39.00	-1	8,045	-0.01%
2024/10/17	40	38.85	4	39.00	39.00	36	8,329	0.43%
2024/10/16	2	38.65	0	0.00	38.75	2	8,648	0.02%
2024/10/15	2	38.95	0	0.00	39.10	2	8,801	0.02%
2024/10/11	2	38.95	0	0.00	38.75	2	9,053	0.02%
2024/10/09	22	38.70	45.3	39.00	38.70	-23.3	9,219	-0.25%
2024/10/08	10	39.52	0	0.00	39.10	10	9,392	0.11%
2024/10/04	7	38.79	0	0.00	39.00	7	9,174	0.08%
2024/10/01	1	38.90	0	0.00	38.35	1	8,972	0.01%
2024/09/30	3	38.85	0	0.00	38.60	3	8,905	0.03%
2024/09/27	0	0.00	1.1	39.84	39.20	-1.1	8,820	-0.01%
2024/09/26	0	0.00	1.3	39.49	39.45	-1.3	8,751	-0.01%
2024/09/25	0	0.00	0.2	39.20	39.55	-0.2	8,632	0.00%
2024/09/24	2	38.65	2	38.75	38.90	0	8,539	0.00%
2024/09/20	0	0.00	11.2	38.69	38.60	-11.2	8,409	-0.13%
2024/09/19	0	38.80	0.3	38.80	39.45	-0.3	8,330	0.00%
2024/09/18	0	0.00	0.2	38.56	38.50	-0.2	8,246	0.00%
2024/09/13	3	38.15	0	0.00	38.20	3	8,241	0.04%
2024/09/12	1.2	38.00	1	38.15	38.30	0.2	8,237	0.00%
2024/09/11	1	38.00	2	38.10	38.00	-1	8,167	-0.01%
2024/09/09	0.1	38.30	4	38.48	38.70	-3.9	8,050	-0.05%
2024/09/05	120	38.64	0	0.00	38.25	120	7,972	1.51%	大買/鉅額交易
2024/09/04	9.1	38.30	0	0.00	38.20	9.1	7,933	0.11%
2024/09/03	0.1	39.80	0	0.00	39.60	0.1	7,771	0.00%
2024/09/02	1	40.00	0	0.00	40.00	1	7,796	0.01%
2024/08/30	1	40.00	0	0.00	40.25	1	7,851	0.01%
2024/08/23	0	0.00	4	40.84	40.80	-4	9,137	-0.04%
2024/08/22	0	0.00	1	40.30	40.30	-1	9,221	-0.01%
2024/08/21	0.1	40.55	5	40.45	40.60	-5	9,347	-0.05%
2024/08/20	0.1	41.40	0	0.00	41.00	0.1	9,450	0.00%
2024/08/15	1	41.70	1	41.60	41.05	0	10,051	0.00%
2024/08/08	2	39.35	3	39.28	39.30	-1	10,607	-0.01%
2024/08/07	0	0.00	8	39.61	40.05	-8	10,553	-0.08%
2024/08/06	5	38.15	22	39.07	39.20	-17	10,429	-0.16%
2024/08/05	39	38.48	27	38.82	38.60	12	10,289	0.12%
2024/08/02	18.7	40.44	10	40.52	40.60	8.7	10,108	0.09%
2024/08/01	5.5	41.25	0	0.00	41.20	5.5	9,972	0.06%
2024/07/31	0	0.00	3	41.77	41.70	-3	9,889	-0.03%
2024/07/29	5	41.24	0	0.00	41.55	5	9,840	0.05%
2024/07/26	3	41.40	0	0.00	41.70	3	9,765	0.03%
2024/07/23	0.1	42.00	0	0.00	42.15	0.1	9,714	0.00%
2024/07/22	2	41.65	0	0.00	41.60	2	9,662	0.02%
2024/07/19	100	42.05	0	0.00	42.20	100	9,459	1.06%
2024/07/18	0	0.00	1	42.85	43.00	-1	9,265	-0.01%
2024/07/17	35	43.14	10	43.30	42.65	25	9,136	0.27%
2024/07/16	1	44.85	0	0.00	45.10	1	8,815	0.01%
2024/07/15	0	0.00	80	45.25	45.00	-80	8,719	-0.92%
2024/07/11	5	44.65	0	0.00	44.55	5	8,403	0.06%
2024/07/10	9.3	44.86	0	0.00	44.50	9.3	8,251	0.11%
2024/07/09	0.3	45.80	0	0.00	45.95	0.3	8,019	0.00%
2024/06/19	10	46.00	25	45.80	46.00	-15	8,624	-0.17%
2024/06/18	1	45.55	2	45.75	45.75	-1	8,740	-0.01%
2024/06/11	30	46.00	0	0.00	45.50	30	9,062	0.33%
2024/06/07	0	0.00	30	46.30	46.20	-30	9,047	-0.33%
2024/06/06	30	45.94	0	46.10	45.95	30	9,049	0.33%
2024/06/05	4	45.73	0	46.25	45.70	4	8,986	0.04%
2024/06/04	30	45.60	30	46.00	45.80	0	8,915	0.00%
2024/06/03	33.1	45.67	34.3	46.07	45.95	-1.2	8,821	-0.01%
2024/05/31	1.3	46.17	33	46.51	46.05	-31.7	8,494	-0.37%
2024/05/29	30	46.15	0	0.00	45.55	30	7,523	0.40%
2024/05/27	3	46.25	0	0.00	46.00	3	7,305	0.04%
2024/05/24	3	46.75	0	0.00	46.40	3	7,154	0.04%
2024/05/22	0	0.00	3	47.80	47.80	-3	6,751	-0.04%
2024/05/20	50	46.80	50	47.30	47.50	0	6,319	0.00%
2024/05/15	3	47.00	51	46.41	46.25	-48	5,672	-0.85%
2024/05/14	50.1	46.02	0	0.00	45.90	50.1	5,605	0.89%
2024/05/06	35	46.95	35.1	47.30	46.90	-0.1	5,398	0.00%
2024/05/03	50.1	46.85	54	47.28	47.00	-3.9	5,332	-0.07%
2024/05/02	0	0.00	5	46.80	46.95	-5	5,247	-0.10%
2024/04/25	1.1	45.11	0	0.00	45.20	1.1	5,001	0.02%
2024/04/22	0	0.00	56	45.45	45.55	-56	5,059	-1.11%
2024/04/19	1.2	45.03	0	0.00	45.00	1.2	5,005	0.02%
2024/04/17	20	45.80	20	46.10	46.40	0	4,808	0.00%
2024/04/16	50.2	46.40	0	0.00	46.10	50.2	4,882	1.03%
2024/04/12	0	46.70	50	46.85	47.50	-50	4,759	-1.05%
2024/04/08	0.1	45.95	0	0.00	46.70	0.1	4,660	0.00%
2024/04/02	0	0.00	183	46.61	46.35	-183	4,661	-3.93%	大賣/鉅額交易
2024/04/01	60.3	46.81	273	46.62	46.50	-212.7	4,731	-4.50%	大賣/鉅額交易
2024/03/29	0	0.00	1,009	47.69	48.35	-1,009	4,637	-21.76%	大賣/鉅額交易
2024/03/28	8	48.00	21	47.75	48.25	-13	4,280	-0.30%
2024/03/27	0	0.00	2	47.88	48.00	-2	4,031	-0.05%
2024/03/26	4	46.80	0	0.00	47.30	4	3,971	0.10%
2024/03/25	4.1	47.09	0	0.00	46.90	4.1	3,980	0.10%
2024/03/22	70	47.40	70.5	47.80	47.90	-0.5	3,981	-0.01%
2024/03/21	3	46.90	15.1	47.78	47.80	-12.1	3,893	-0.31%
2024/03/20	10.1	46.60	39	46.68	46.70	-28.9	3,810	-0.76%
2024/03/19	410	46.55	0	0.00	46.35	410	3,718	11.03%	大買/鉅額交易
2024/03/18	500	46.27	0	0.00	46.30	500	3,617	13.82%	大買/鉅額交易
2024/03/14	30	46.05	0	0.00	46.20	30	3,455	0.87%
2024/03/13	6	44.70	0	0.00	45.40	6	3,384	0.18%
2024/03/12	529	45.00	0	0.00	45.05	529	3,351	15.79%	大買/鉅額交易
2024/03/08	2	44.30	3	44.55	44.75	-1	3,436	-0.03%
2024/03/07	0.2	44.35	1	44.25	44.70	-0.8	3,473	-0.02%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/02/29	3	44.50	3	44.85	45.00	0	4,205	0.00%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/25	0	0.00	0.7	44.55	44.30	-0.7	4,861	-0.01%
2024/01/19	0	0.00	3	44.40	44.70	-3	5,061	-0.06%
2024/01/18	0	0.00	1	44.25	44.25	-1	5,077	-0.02%
2024/01/17	0.1	44.20	0	0.00	43.90	0.1	5,084	0.00%
2024/01/16	0.1	44.80	0	0.00	44.50	0.1	4,999	0.00%
2024/01/10	0.1	44.80	0	0.00	44.95	0.1	5,037	0.00%
2024/01/08	0	0.00	7	46.35	46.30	-7	4,923	-0.14%
2024/01/05	0	0.00	2	46.25	46.35	-2	4,930	-0.04%
2023/12/28	0	0.00	15	46.85	46.85	-15	5,099	-0.29%
2023/12/20	1	45.10	0	0.00	45.15	1	4,895	0.02%
2023/12/15	2	45.80	0	0.00	45.55	2	4,900	0.04%
2023/12/06	0	0.00	4	46.46	46.35	-4	4,858	-0.08%
2023/12/01	2.9	45.99	3	46.00	46.00	-0.1	4,742	0.00%
2023/11/28	5	45.45	3	46.25	45.45	2	4,347	0.05%
2023/11/27	20	46.60	2	46.85	45.75	18	4,290	0.42%
2023/11/24	0	0.00	0	46.15	45.55	0	4,100	0.00%
2023/11/21	0	0.00	420	46.38	46.30	-420	3,866	-10.86%	大賣/鉅額交易
2023/11/20	60	45.95	5	45.80	45.95	55	3,794	1.45%
2023/11/17	10	45.65	60	45.63	45.80	-50	3,786	-1.32%
2023/11/16	10	45.19	7	45.46	45.55	3	3,728	0.08%
2023/11/15	0	0.00	223	45.00	45.05	-223	3,667	-6.08%	大賣/鉅額交易
2023/11/09	0	0.00	1	44.75	44.75	-1	3,709	-0.03%
2023/11/08	0	0.00	100	44.85	44.85	-100	3,726	-2.68%
2023/11/07	0	0.00	1	44.90	44.90	-1	3,722	-0.03%
2023/11/06	20	44.60	424	44.53	44.65	-404	3,685	-10.96%	大賣/鉅額交易
2023/11/01	80	43.48	0	0.00	43.55	80	3,518	2.27%
2023/10/30	300	43.46	0	0.00	42.70	300	3,504	8.56%	大買/鉅額交易
2023/10/27	0	0.00	0.1	43.75	43.95	-0.1	3,444	0.00%
2023/10/26	1	42.80	0	0.00	42.85	1	3,433	0.03%
2023/10/24	1	42.65	0	0.00	42.95	1	3,391	0.03%
2023/10/12	0	0.00	100	44.35	44.40	-100	3,372	-2.97%
2023/10/11	0	0.00	1	43.95	44.35	-1	3,358	-0.03%
2023/10/06	0	0.00	1	43.25	43.40	-1	3,304	-0.03%
2023/10/04	5	42.29	0	0.00	42.45	5	3,233	0.15%
2023/09/22	0.3	43.00	0	0.00	43.00	0.3	3,593	0.01%
2023/09/21	1	42.85	0	0.00	42.65	1	3,592	0.03%
2023/09/15	0	0.00	0.1	43.50	43.65	-0.1	3,639	0.00%
2023/09/14	0	0.00	3	43.33	43.70	-3	3,695	-0.08%
2023/09/06	1	42.25	7.5	42.25	42.20	-6.5	3,886	-0.17%
2023/08/30	0	0.00	0.5	42.85	42.80	-0.5	3,829	-0.01%
2023/08/28	1	42.90	0	0.00	43.00	1	3,919	0.03%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/21	0.1	42.74	0	0.00	42.65	0.1	5,308	0.00%
2023/08/18	0.1	42.20	0	0.00	42.50	0.1	5,340	0.00%
2023/08/17	1	42.10	0	0.00	42.00	1	5,352	0.02%
2023/08/16	2.1	42.41	0	0.00	42.35	2.1	5,309	0.04%
2023/08/15	3.1	43.02	0	0.00	42.95	3.1	5,328	0.06%
2023/08/14	4.1	43.47	0	0.00	43.10	4.1	5,348	0.08%
2023/08/11	2	43.75	0	0.00	43.75	2	5,402	0.04%
2023/08/10	2.1	43.91	4	44.05	43.85	-2	5,421	-0.04%
2023/08/04	2	43.93	0	0.00	43.95	2	5,476	0.04%
2023/08/02	4	43.89	0	0.00	43.85	4	5,465	0.07%
2023/07/31	1	44.05	0	0.00	44.05	1	5,505	0.02%
2023/07/27	0	0.00	2	44.50	44.50	-2	5,589	-0.04%
2023/07/26	1	44.15	0	0.00	44.40	1	5,657	0.02%
2023/07/17	1	44.40	0	0.00	44.70	1	5,588	0.02%
2023/07/10	102	43.38	0	0.00	43.35	102	5,570	1.83%	大買/鉅額交易
2023/07/07	1	43.10	0	0.00	43.35	1	5,520	0.02%
2023/07/06	57	43.74	0	0.00	43.40	57	5,453	1.05%
2023/07/05	10	46.03	3	46.00	46.05	7	5,251	0.13%
2023/06/30	8	45.54	0	0.00	45.40	8	5,212	0.15%
2023/06/21	1	45.60	0	0.00	45.70	1	5,195	0.02%
2023/06/16	1	45.55	0	0.00	45.70	1	5,043	0.02%
2023/06/12	4	46.25	0	0.00	46.25	4	5,126	0.08%
2023/06/01	0	0.00	109	45.35	45.45	-109	5,281	-2.06%	大賣/鉅額交易
2023/05/31	109	45.15	0	0.00	45.15	109	5,230	2.08%	大買/鉅額交易
2023/05/25	1	45.90	0	0.00	45.95	1	3,994	0.03%
2023/05/23	3	46.85	0	0.00	47.05	3	3,877	0.08%
2023/05/19	0	0.00	0.1	47.20	47.30	-0.1	3,841	0.00%
2023/05/09	0	0.00	25	46.27	46.50	-25	3,644	-0.69%
2023/05/08	0	0.00	15	46.25	46.35	-15	3,655	-0.41%
2023/05/04	1	45.20	0	0.00	45.55	1	3,600	0.03%
2023/04/27	2	46.30	0	0.00	46.00	2	3,683	0.05%
2023/04/26	0	0.00	55	46.77	46.80	-55	3,651	-1.51%
2023/04/19	1	46.65	0	0.00	46.20	1	3,727	0.03%
2023/04/14	0	0.00	2	47.45	47.50	-2	3,787	-0.05%
2023/04/11	0	0.00	50	46.75	46.95	-50	3,834	-1.30%
2023/03/31	0	0.00	3	46.90	46.95	-3	3,880	-0.08%
2023/03/24	2	46.45	50	46.56	46.70	-48	4,362	-1.10%
2023/03/23	0	0.00	2	46.85	47.00	-2	4,333	-0.05%
2023/03/17	2	44.83	0	0.00	44.70	2	4,439	0.05%
2023/03/16	50	44.78	0	0.00	44.75	50	4,275	1.17%
2023/03/10	1	45.85	1	46.00	45.85	0	4,257	0.00%
2023/03/09	2	47.40	0	0.00	47.30	2	4,265	0.05%
2023/03/06	0	0.00	0.2	47.50	47.80	-0.2	4,598	0.00%
2023/03/01	2	47.25	0	0.00	47.45	2	4,730	0.04%
2023/02/23	1	47.90	0	0.00	47.85	1	4,686	0.02%
2023/02/22	2	47.10	2	47.60	47.65	0	4,721	0.00%
2023/02/20	0	0.00	4	47.68	47.80	-4	4,818	-0.08%
2023/02/17	2	46.85	0	0.00	47.15	2	4,885	0.04%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/10	0	0.00	4	46.70	47.05	-4	5,250	-0.08%
2023/02/08	0	0.00	0	46.90	46.85	0	5,363	0.00%
2023/02/02	1	46.60	0	0.00	46.75	1	5,620	0.02%
2023/01/31	2	47.00	1	47.70	46.60	1	5,647	0.02%
2023/01/30	0	0.00	4	47.85	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	3	47.05	47.10	-3	5,554	-0.05%
2023/01/11	0	0.00	3	46.30	46.25	-3	5,846	-0.05%
2023/01/10	4	46.15	0	0.00	46.15	4	5,860	0.07%
2023/01/09	3	46.17	54	46.09	46.25	-51	5,910	-0.86%
2023/01/06	0	0.00	1	45.50	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	1	45.30	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	2	44.73	44.95	-2	6,008	-0.03%
2023/01/03	1	43.50	0	0.00	44.25	1	6,037	0.02%
2022/12/28	0	0.00	1	44.20	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	0.3	44.25	0	0.00	44.05	0.3	6,042	0.00%
2022/12/23	1	43.85	0	0.00	44.25	1	6,076	0.02%
2022/12/22	0	0.00	3	44.42	44.45	-3	6,119	-0.05%
2022/12/21	7.2	43.67	3	43.92	43.75	4.2	6,124	0.07%
2022/12/20	105	44.88	9	44.92	44.50	96	6,004	1.60%	大買/
2022/12/16	2	47.40	0	0.00	47.40	2	5,811	0.03%
2022/12/14	0	0.00	1	48.25	48.20	-1	5,840	-0.02%
2022/12/08	0	0.00	2	48.05	48.05	-2	5,842	-0.03%
2022/12/07	0	0.00	2.2	47.92	47.90	-2.2	5,824	-0.04%
2022/12/06	0	0.00	0.4	47.33	46.80	-0.4	5,774	-0.01%
2022/12/05	2	47.25	0	0.00	47.05	2	5,756	0.03%
2022/12/02	0	0.00	0.1	48.30	48.20	-0.1	5,675	0.00%
2022/12/01	0	0.00	5	49.15	48.95	-5	5,692	-0.09%
2022/11/30	1	47.55	5	48.00	50.80	-4	5,631	-0.07%
2022/11/29	0	0.00	7	47.34	47.80	-7	5,482	-0.13%
2022/11/25	0	0.00	0.2	46.20	46.50	-0.2	5,397	0.00%
2022/11/24	0	0.00	6	45.95	46.05	-6	5,539	-0.11%
2022/11/23	6	45.38	2	45.60	45.80	4	5,521	0.07%
2022/11/22	2	44.75	0	0.00	45.05	2	5,497	0.04%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	0	0.00	10	45.20	45.35	-10	5,402	-0.19%
2022/11/16	50	45.75	40	45.80	45.80	10	5,377	0.19%
2022/11/15	50	46.30	50	46.40	46.40	0	5,319	0.00%
2022/11/14	100	45.92	126	46.10	46.00	-26	5,269	-0.49%	大賣/
2022/11/11	100	45.81	135	45.96	46.00	-35	5,220	-0.67%	大賣/
2022/11/10	100	45.10	120	45.18	45.20	-20	5,196	-0.38%	大賣/
2022/11/09	100	45.10	206	45.18	45.30	-106	5,191	-2.04%	大賣/鉅額交易
2022/11/08	100	45.05	100	45.30	45.30	0	5,139	0.00%
2022/10/28	0	0.00	160	45.50	45.55	-160	4,780	-3.35%	大賣/鉅額交易
2022/10/27	0	0.00	278	46.11	45.50	-278	4,769	-5.83%	大賣/鉅額交易
2022/10/26	0	0.00	68	45.07	45.70	-68	4,759	-1.43%
2022/10/25	0	0.00	499	45.49	45.20	-499	4,749	-10.51%	大賣/鉅額交易
2022/10/24	0	0.00	200	46.00	46.00	-200	4,684	-4.27%	大賣/鉅額交易
2022/10/21	0	0.00	22	45.97	46.50	-22	4,634	-0.47%
2022/10/18	2	47.10	0	0.00	47.45	2	4,355	0.05%
2022/10/12	0	0.00	4	47.40	48.05	-4	4,134	-0.10%
2022/10/11	5	47.75	0	0.00	47.75	5	4,126	0.12%
2022/10/06	0	0.00	2	49.40	49.35	-2	4,117	-0.05%
2022/10/05	0	0.00	0.2	48.70	48.80	-0.2	4,141	0.00%
2022/10/03	2	48.75	0	0.00	48.70	2	4,173	0.05%
2022/09/30	0	0.00	1	49.40	49.20	-1	4,186	-0.02%
2022/09/29	0	0.00	5	49.23	49.40	-5	4,210	-0.12%
2022/09/28	15	48.77	13	48.89	48.70	2	4,233	0.05%
2022/09/26	19	48.99	17	49.08	48.70	2	4,247	0.05%
2022/09/22	0	0.00	2	48.65	48.60	-2	4,298	-0.05%
2022/09/16	0	0.00	2	49.10	48.75	-2	4,394	-0.05%
2022/09/15	0	0.00	2	49.25	49.25	-2	4,391	-0.05%
2022/09/14	2	48.70	0	0.00	48.55	2	4,391	0.05%
2022/09/08	0	0.00	2	49.25	49.25	-2	4,519	-0.04%
2022/09/07	3	48.63	0	0.00	48.55	3	4,555	0.07%
2022/09/06	0	0.00	2	49.25	49.55	-2	4,591	-0.04%
2022/09/05	1	48.65	0	0.00	49.00	1	4,604	0.02%
2022/09/01	3	48.68	0	0.00	48.65	3	4,709	0.06%
2022/08/25	0	0.00	1	50.20	50.60	-1	4,707	-0.02%
2022/08/23	2	50.60	0	0.00	50.60	2	5,118	0.04%
2022/08/18	1.2	50.73	0	0.00	50.60	1.2	5,492	0.02%
2022/08/17	0	0.00	9.2	52.54	52.70	-9.2	5,609	-0.16%
2022/08/16	0	0.00	1	51.80	51.90	-1	5,638	-0.02%
2022/08/10	4	52.80	0	0.00	52.80	4	5,853	0.07%
2022/08/04	0	0.00	2	50.30	49.90	-2	5,845	-0.03%
2022/07/28	0.2	49.85	0	0.00	49.95	0.2	5,884	0.00%
2022/07/27	2	49.55	0	0.00	49.90	2	5,873	0.03%
2022/07/26	0	0.00	1	49.80	49.80	-1	5,840	-0.02%
2022/07/25	0	0.00	3	49.30	49.30	-3	5,842	-0.05%
2022/07/21	0.1	47.85	0	0.00	48.55	0.1	5,914	0.00%
2022/07/20	0.2	47.90	0	0.00	47.90	0.2	5,905	0.00%
2022/07/19	0.1	48.10	0	0.00	48.05	0.1	5,911	0.00%
2022/07/15	0.1	47.75	0	0.00	47.45	0.1	5,905	0.00%
2022/07/14	0	0.00	1	48.50	48.60	-1	5,921	-0.02%
2022/07/13	3	48.70	0	0.00	48.85	3	5,886	0.05%
2022/07/07	0.2	49.40	0	0.00	49.70	0.2	5,819	0.00%
2022/07/05	0.3	52.10	0	0.00	52.50	0.3	5,743	0.01%
2022/07/01	0.2	51.70	0	0.00	52.00	0.2	5,695	0.00%
2022/06/23	0	0.00	13	53.83	54.00	-13	5,552	-0.23%
2022/06/21	0	0.00	11	53.01	53.10	-11	5,509	-0.20%
2022/06/16	0	0.00	25	52.40	52.50	-25	5,422	-0.46%
2022/06/13	0.4	50.80	0	0.00	50.70	0.4	5,434	0.01%
2022/06/10	0	0.00	1	52.20	52.10	-1	5,306	-0.02%
2022/06/09	0.2	52.20	0	0.00	52.20	0.2	5,271	0.00%
2022/06/08	0	0.00	38	52.86	52.80	-38	5,229	-0.73%
2022/06/07	0	0.00	45	52.91	52.60	-45	5,235	-0.86%
2022/06/06	0	0.00	46	52.40	52.50	-46	5,137	-0.90%
2022/06/02	0	0.00	35.4	52.11	51.90	-35.4	5,096	-0.69%
2022/06/01	0	0.00	327	51.60	51.70	-327	5,073	-6.45%	大賣/鉅額交易
2022/05/31	342	50.60	290	51.55	50.60	52	4,930	1.05%	大買/大賣/
2022/05/30	32	50.79	263	51.59	50.70	-231	4,642	-4.98%	大賣/鉅額交易
2022/05/27	0	0.00	11	51.00	50.90	-11	4,473	-0.25%
2022/05/26	0	0.00	31	49.81	50.10	-31	4,352	-0.71%
2022/05/25	285	49.82	1	50.30	49.30	284	4,375	6.49%	大買/鉅額交易
2022/05/24	213	50.09	10	50.50	50.00	203	4,233	4.80%	大買/鉅額交易
2022/05/23	151	48.76	2	48.98	49.65	149	4,095	3.64%	大買/鉅額交易
2022/05/20	1	47.05	4	47.48	48.20	-3	3,976	-0.08%
2022/05/16	2	46.10	0	0.00	46.25	2	3,847	0.05%
2022/05/13	0	0.00	2	46.60	46.80	-2	3,830	-0.05%
2022/05/10	2	47.15	0	0.00	47.30	2	3,818	0.05%
2022/05/06	2	47.75	2	48.35	48.35	0	3,827	0.00%
2022/05/05	0	0.00	152	48.93	48.60	-152	3,877	-3.92%	大賣/鉅額交易
2022/05/04	8	48.33	0	0.00	48.10	8	4,008	0.20%
2022/04/29	2	48.40	3	48.95	49.00	-1	4,131	-0.02%
2022/04/28	2	47.60	2	48.20	48.75	0	4,160	0.00%
2022/04/27	4	48.35	0	0.00	48.15	4	4,143	0.10%
2022/04/26	0	0.00	2	49.75	49.40	-2	4,157	-0.05%
2022/04/22	0	0.00	3	49.65	49.70	-3	4,187	-0.07%
2022/04/12	0	0.00	1	50.10	50.30	-1	4,761	-0.02%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/04/06	0	0.00	7	50.49	51.00	-7	4,643	-0.15%
2022/03/31	0	0.00	55	50.41	50.20	-55	4,504	-1.22%
2022/03/30	0	0.00	11	50.20	50.30	-11	4,454	-0.25%
2022/03/23	0	0.00	4	49.65	49.85	-4	4,291	-0.09%
2022/03/21	0	0.00	1	49.00	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	1	47.80	48.15	-1	4,142	-0.02%
2022/03/11	1	46.00	0	0.00	45.70	1	4,063	0.02%
2022/03/07	5	45.24	0	0.00	45.45	5	3,996	0.13%
2022/03/01	0	0.00	5	46.90	47.55	-5	4,115	-0.12%
2022/02/24	8	46.22	0	0.00	46.25	8	3,985	0.20%
2022/02/22	1	47.00	0	0.00	47.15	1	3,970	0.03%
2022/01/26	3	46.25	0	0.00	46.25	3	3,723	0.08%
2022/01/21	31	47.49	0	0.00	47.55	31	3,501	0.89%
2022/01/17	0	0.00	2	48.20	48.45	-2	3,378	-0.06%
2022/01/14	2	48.50	0	0.00	48.60	2	3,305	0.06%
2022/01/13	20	50.20	0	0.00	49.65	20	3,235	0.62%
2022/01/12	0	0.00	7	49.93	50.00	-7	3,029	-0.23%
2022/01/07	0	0.00	4	48.20	48.20	-4	2,692	-0.15%
2021/12/16	0	0.00	1	47.00	47.00	-1	2,800	-0.04%
2021/12/15	0	0.00	1	46.85	46.85	-1	2,861	-0.03%
2021/12/13	0	0.00	0.6	47.15	47.10	-0.6	2,955	-0.02%
2021/12/02	1	46.65	0	0.00	47.00	1	3,029	0.03%
2021/11/29	20	45.93	0	0.00	45.75	20	2,943	0.68%
2021/11/26	2	46.00	0	0.00	45.75	2	2,964	0.07%
2021/11/23	0	0.00	0.6	46.95	46.95	-0.6	3,347	-0.02%
2021/11/22	1	46.40	5	47.00	47.00	-4	3,390	-0.12%
2021/11/18	0	0.00	27	46.48	46.70	-27	3,363	-0.80%
2021/11/15	0	0.00	10	45.55	45.60	-10	3,310	-0.30%
2021/11/12	0	0.00	5	45.20	45.20	-5	3,297	-0.15%
2021/11/05	0	0.00	5	44.50	44.60	-5	3,389	-0.15%
2021/11/03	5	44.00	1	43.85	44.00	4	3,409	0.12%
2021/10/28	0	0.00	1	44.50	44.40	-1	3,439	-0.03%
2021/10/26	0	0.00	2	45.00	44.90	-2	3,505	-0.06%
2021/10/15	0	0.00	5	44.45	44.45	-5	3,722	-0.13%
2021/10/08	10	43.50	0	0.00	43.50	10	3,732	0.27%
2021/10/04	5	43.40	0	0.00	43.50	5	3,798	0.13%
2021/10/01	4	43.58	0	0.00	43.30	4	3,798	0.11%
2021/09/29	5	43.55	0	0.00	44.05	5	3,719	0.13%
2021/09/22	70	44.04	19	44.10	43.60	51	3,673	1.39%
2021/09/14	4	45.65	1	45.65	45.65	3	3,480	0.09%
2021/09/13	0	0.00	1.2	45.60	45.55	-1.2	3,495	-0.03%
2021/09/06	5	44.75	16	45.00	45.05	-11	3,537	-0.31%
2021/09/03	1	44.70	0	0.00	44.70	1	3,495	0.03%
2021/09/02	0	0.00	1	44.70	43.75	-1	3,482	-0.03%
2021/09/01	10	44.70	10	45.00	44.65	0	3,480	0.00%
2021/08/30	30	43.03	15	43.85	44.30	15	3,336	0.45%
2021/08/27	7	43.43	42	43.64	43.90	-35	3,196	-1.10%
2021/08/19	2	40.35	0	0.00	40.55	2	3,611	0.06%
2021/08/18	3	41.20	0	0.00	41.40	3	3,614	0.08%
2021/08/17	0	0.00	1	41.55	41.55	-1	3,720	-0.03%
2021/08/09	1	41.25	0	0.00	42.05	1	4,066	0.02%
2021/08/03	2	41.75	0	0.00	42.00	2	4,464	0.04%
2021/07/30	6	41.35	0	0.00	41.75	6	4,537	0.13%
2021/07/28	52	41.05	0	0.00	41.30	52	4,553	1.14%
2021/07/22	0	0.00	0.5	45.15	45.35	-0.5	4,613	-0.01%
2021/07/21	5	44.80	0	0.00	44.75	5	4,629	0.11%
2021/07/13	0	0.00	2	45.25	45.40	-2	4,843	-0.04%
2021/07/07	0	0.00	4	45.05	45.10	-4	4,942	-0.08%
2021/06/23	0	0.00	8	45.04	45.25	-8	5,318	-0.15%
2021/06/18	2	44.25	2.1	44.45	44.25	-0.1	5,313	0.00%
2021/06/16	0	0.00	2	45.00	44.85	-2	5,378	-0.04%
2021/06/10	0	0.00	23	44.61	45.00	-23	5,513	-0.42%
2021/06/07	0	0.00	0	45.00	45.00	0	5,659	0.00%
2021/06/01	0	0.00	1	45.40	45.35	-1	5,934	-0.02%
2021/05/31	0	0.00	20	45.45	45.40	-20	6,012	-0.33%
2021/05/28	20	44.85	0	0.00	45.25	20	6,048	0.33%
2021/05/27	5	44.03	5	44.07	45.60	0	6,010	0.00%
2021/05/26	0	0.00	1	45.30	45.35	-1	5,613	-0.02%
2021/05/20	0	0.00	5	43.40	43.35	-5	5,513	-0.09%
2021/05/19	2	43.60	0	0.00	42.90	2	5,482	0.04%
2021/05/18	0	0.00	2	43.53	43.60	-2	5,446	-0.04%
2021/05/17	3	42.25	1	41.55	41.30	2	5,458	0.04%
2021/05/13	6	41.66	0	0.00	41.20	6	5,342	0.11%
2021/05/12	1	43.80	7	43.40	41.50	-6	5,268	-0.11%
2021/05/10	1	44.60	0	0.00	44.50	1	5,059	0.02%
2021/05/06	0	0.00	2	43.85	43.90	-2	5,165	-0.04%
2021/05/04	0	0.00	1	43.30	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	4	43.38	42.80	-4	5,148	-0.08%
2021/04/29	0	0.00	1	44.10	43.45	-1	5,159	-0.02%
2021/04/28	5	43.52	3.2	43.67	43.95	1.8	5,160	0.04%
2021/04/27	0	0.00	1	43.50	43.50	-1	5,269	-0.02%
2021/04/26	5	43.10	1	42.85	43.30	4	5,269	0.08%
2021/04/23	0	0.00	1	43.00	43.00	-1	5,228	-0.02%
2021/04/22	5	42.50	0	0.00	42.60	5	5,200	0.10%
2021/04/21	3	42.55	20	42.45	42.45	-17	5,186	-0.33%
2021/04/16	0	0.00	1	42.15	42.45	-1	5,165	-0.02%
2021/04/15	20	42.20	0	0.00	42.15	20	5,255	0.38%
2021/04/14	0	0.00	15	42.39	42.40	-15	5,288	-0.28%
2021/04/13	0	0.00	7	42.26	42.10	-7	5,275	-0.13%
2021/04/12	1	41.90	0	0.00	41.90	1	5,238	0.02%
2021/04/08	0.2	41.30	1	41.30	41.20	-0.8	5,284	-0.02%
2021/04/06	1.1	41.24	0	0.00	41.20	1.1	5,352	0.02%
2021/04/01	1	41.50	4	41.60	41.55	-3	5,306	-0.06%
2021/03/31	0	0.00	2	41.93	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	5	41.67	41.80	-5	5,197	-0.10%
2021/03/25	0	0.00	5	41.05	41.15	-5	5,066	-0.10%
2021/03/24	0	0.00	1	40.80	40.70	-1	5,106	-0.02%
2021/03/23	1	40.65	0	0.00	40.40	1	5,091	0.02%
2021/03/22	0	0.00	7	40.00	40.50	-7	5,113	-0.14%
2021/03/19	3	40.10	0	0.00	40.40	3	5,137	0.06%
2021/03/18	0	0.00	13	41.46	40.80	-13	5,025	-0.26%
2021/03/17	10	41.29	4	41.27	41.05	6	5,060	0.12%
2021/03/16	0	0.00	3	41.60	41.35	-3	5,070	-0.06%
2021/03/15	0	0.00	6	41.25	41.25	-6	5,112	-0.12%
2021/03/12	0	0.00	5	40.91	41.00	-5	5,124	-0.10%
2021/03/11	14	41.21	4	41.23	40.65	10	5,153	0.19%
2021/03/10	0	0.00	15	40.33	40.70	-15	5,100	-0.29%
2021/03/09	16	40.22	16	40.23	40.45	0	5,044	0.00%
2021/03/05	3	39.22	0	0.00	39.40	3	4,910	0.06%
2021/03/04	7	39.40	0	0.00	39.65	7	5,061	0.14%
2021/03/03	0	0.00	5	39.90	40.05	-5	5,026	-0.10%
2021/03/02	5	39.36	2	39.95	39.35	3	4,947	0.06%
2021/02/26	13	39.51	0	0.00	39.90	13	4,912	0.26%
2021/02/25	1	40.40	4	40.43	40.80	-3	4,739	-0.06%
2021/02/24	2	40.10	2	40.15	39.85	0	4,709	0.00%
2021/02/23	0	0.00	7	39.90	39.85	-7	4,696	-0.15%
2021/02/19	2	39.03	0	0.00	39.20	2	4,714	0.04%
2021/02/18	0.1	39.85	4	39.90	39.65	-3.9	4,731	-0.08%
2021/02/17	0	0.00	6	39.46	39.70	-6	4,769	-0.13%
2021/02/05	0	0.00	0.2	38.80	38.75	-0.2	4,674	0.00%
2021/02/02	2	37.65	27	38.77	38.55	-25	4,790	-0.52%
2021/01/29	15	37.98	0	0.00	37.40	15	4,785	0.31%
2021/01/28	7	38.30	28	38.57	38.25	-21	4,680	-0.45%
2021/01/27	1	38.60	2	39.35	38.60	-1	4,609	-0.02%
2021/01/26	23.8	38.66	0	0.00	38.60	23.8	4,602	0.52%
2021/01/25	13	39.03	1.6	39.00	38.90	11.4	4,572	0.25%
2021/01/22	2	38.98	6	39.42	39.00	-4	4,609	-0.09%
2021/01/21	7	39.17	4	39.88	39.10	3	4,588	0.07%
2021/01/20	8	40.08	0	0.00	39.00	8	4,531	0.18%
2021/01/18	2	41.23	0	0.00	41.20	2	4,329	0.05%
2021/01/13	0	0.00	1	42.10	42.20	-1	4,386	-0.02%
2021/01/11	2	42.40	10	42.10	42.45	-8	4,384	-0.18%
2021/01/08	14	42.16	0	0.00	42.50	14	4,359	0.32%
2021/01/07	4	41.55	0	0.00	41.45	4	4,240	0.09%
2021/01/05	2	41.40	0	41.15	41.35	2	4,220	0.05%
2021/01/04	0	41.20	9	41.44	41.35	-9	4,215	-0.21%
2020/12/31	0	0.00	23	41.07	41.10	-23	4,149	-0.55%
2020/12/30	0	0.00	24	40.45	41.05	-24	4,085	-0.59%
2020/12/29	0	0.00	7	40.03	40.05	-7	4,007	-0.17%
2020/12/25	5	39.60	0	0.00	39.60	5	4,065	0.12%
2020/12/24	0	0.00	1.1	39.65	39.55	-1.1	4,090	-0.03%
2020/12/23	2	39.40	0	0.00	39.60	2	4,117	0.05%
2020/12/22	1	39.75	0	0.00	39.75	1	4,181	0.02%
2020/12/21	20	40.15	0	0.00	40.15	20	4,328	0.46%
2020/12/18	10	39.75	5	40.20	40.20	5	4,376	0.11%
2020/12/16	0	0.00	14	40.11	40.25	-14	4,380	-0.32%
2020/12/15	13	39.47	0	0.00	39.70	13	4,375	0.30%
2020/12/14	10	39.90	1	40.05	39.95	9	4,362	0.21%
2020/12/11	0	0.00	35	39.78	40.00	-35	4,364	-0.80%
2020/12/10	5	38.95	15	38.90	39.05	-10	4,261	-0.23%
2020/12/09	15	38.45	5	38.81	39.15	10	4,238	0.24%
2020/12/08	23	39.17	28	39.19	38.95	-5	4,158	-0.12%
2020/12/07	10	39.69	2	39.65	39.80	8	4,116	0.19%
2020/12/03	1	39.45	1	39.85	40.00	0	4,081	0.00%
2020/12/02	1	39.30	2	39.65	39.90	-1	4,113	-0.02%
2020/12/01	1	39.00	0	0.00	39.90	1	4,135	0.02%
2020/11/30	4	39.43	0	0.00	39.00	4	4,131	0.10%
2020/11/27	1	39.90	0	0.00	39.90	1	3,938	0.03%
2020/11/24	1	40.40	0	0.00	40.30	1	4,045	0.02%
2020/11/20	0	0.00	5	40.30	40.30	-5	4,045	-0.12%
2020/11/19	20	40.48	0	0.00	40.50	20	4,125	0.48%
2020/11/18	0	0.00	5	40.47	40.95	-5	4,134	-0.12%
2020/11/17	0	0.00	2	40.60	40.60	-2	4,144	-0.05%
2020/11/16	1	40.35	18	40.39	40.50	-17	4,208	-0.40%
2020/11/11	3	39.95	13	40.13	40.20	-10	4,196	-0.24%
2020/11/10	0	0.00	13.2	39.54	39.55	-13.2	4,093	-0.32%
2020/11/09	0	0.00	2	39.10	38.85	-2	4,027	-0.05%
2020/11/05	0	0.00	1	38.50	38.60	-1	4,000	-0.02%
2020/10/30	4.4	37.13	15.2	37.26	37.05	-10.8	4,024	-0.27%
2020/10/29	10.3	37.73	0	0.00	37.55	10.3	3,929	0.26%
2020/10/28	1	38.00	2	38.05	38.10	-1	3,951	-0.03%
2020/10/27	2.5	38.12	0	0.00	38.05	2.5	3,992	0.06%
2020/10/21	0	0.00	2	38.23	38.05	-2	4,055	-0.05%
2020/10/20	1	37.90	0	0.00	38.15	1	4,063	0.02%
2020/10/15	2	38.05	2	38.10	38.05	0	4,022	0.00%
2020/10/08	4	39.00	0	0.00	39.00	4	4,119	0.10%
2020/10/07	0	0.00	1	39.05	39.00	-1	4,156	-0.02%
2020/10/06	0	0.00	2	38.93	39.30	-2	4,228	-0.05%
2020/10/05	0	0.00	1	38.95	38.85	-1	4,239	-0.02%
2020/09/25	0	0.00	8	38.14	38.40	-8	4,276	-0.19%
2020/09/24	9	37.97	0	0.00	37.35	9	4,235	0.21%
2020/09/23	3	38.82	25	38.85	38.90	-22	4,120	-0.53%
2020/09/22	3	39.75	0	0.00	39.50	3	4,105	0.07%
2020/09/21	5	40.50	0	0.00	40.20	5	4,069	0.12%
2020/09/18	0	0.00	1	40.35	40.75	-1	4,094	-0.02%
2020/09/17	4	40.30	0	0.00	40.30	4	4,079	0.10%
2020/09/15	0	0.00	1	40.60	40.80	-1	4,079	-0.02%
2020/09/14	2	40.83	1	40.75	40.90	1	4,204	0.02%
2020/09/11	0	0.00	5	40.20	40.45	-5	4,229	-0.12%
2020/09/10	5	40.30	0	0.00	40.35	5	4,270	0.12%
2020/09/09	2	40.60	0	0.00	40.55	2	4,314	0.05%
2020/09/07	2	40.85	0	0.00	40.90	2	4,374	0.05%
2020/09/03	6	41.60	7	41.87	41.80	-1	4,380	-0.02%
2020/09/02	0	0.00	2	41.43	41.50	-2	4,416	-0.05%
2020/08/25	0	0.00	4	42.65	42.35	-4	4,657	-0.09%
2020/08/20	5	41.37	0	0.00	41.55	5	4,726	0.11%
2020/08/19	23	43.18	1.1	43.11	43.00	21.9	4,719	0.46%
2020/08/17	0	0.00	1	43.90	44.35	-1	4,774	-0.02%
2020/08/14	0	0.00	5	44.05	44.00	-5	4,773	-0.10%
2020/08/10	0	0.00	1	43.90	43.70	-1	4,804	-0.02%
2020/07/30	5	42.60	0	0.00	42.85	5	4,830	0.10%
2020/07/29	2	42.60	0	0.00	42.30	2	4,854	0.04%
2020/07/27	1	42.45	0	0.00	42.50	1	4,935	0.02%
2020/07/24	0	0.00	1	43.80	43.55	-1	4,958	-0.02%
2020/07/17	0	0.00	2	45.08	44.75	-2	5,087	-0.04%
2020/07/16	5	45.17	1	45.10	44.80	4	5,154	0.08%
2020/07/15	0	0.00	1	47.65	47.75	-1	5,083	-0.02%
2020/07/14	1	47.45	1	47.25	47.45	0	5,051	0.00%
2020/07/10	2	47.40	0	0.00	47.50	2	5,090	0.04%
2020/07/09	1	48.30	0	0.00	48.20	1	5,125	0.02%
2020/07/07	0	0.00	4	47.33	47.50	-4	5,139	-0.08%
2020/07/06	4	47.35	2	47.50	47.45	2	5,132	0.04%
2020/07/03	1	46.95	0	0.00	47.00	1	5,150	0.02%
2020/07/02	1	46.75	0	0.00	46.80	1	5,184	0.02%
2020/06/24	2	45.13	0	0.00	45.10	2	5,375	0.04%
2020/06/23	1	45.20	0	0.00	45.20	1	5,452	0.02%
2020/06/17	1	45.05	0	0.00	45.40	1	5,694	0.02%
2020/06/10	20	46.75	0	0.00	46.75	20	6,467	0.31%
2020/06/09	0	0.00	3	45.90	46.10	-3	6,656	-0.05%
2020/06/08	0	0.00	2	45.75	46.00	-2	6,759	-0.03%
2020/06/05	2	45.00	0	0.00	45.20	2	6,826	0.03%
2020/06/04	0	0.00	4	45.23	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	4	44.34	44.75	-4	7,157	-0.06%
2020/06/01	1	43.40	2	43.48	43.50	-1	7,206	-0.01%
2020/05/28	1	42.05	0	0.00	42.20	1	7,047	0.01%
2020/05/27	2	42.75	3	42.53	42.50	-1	7,052	-0.01%
2020/05/26	1	43.00	1	43.00	42.90	0	7,077	0.00%
2020/05/25	32	41.79	0	0.00	41.75	32	7,038	0.45%
2020/05/22	1	42.70	0	0.00	42.55	1	6,994	0.01%
2020/05/21	1	43.45	0	0.00	43.40	1	6,988	0.01%
2020/05/20	1	43.55	0	0.00	43.40	1	7,017	0.01%
2020/05/13	3	43.33	0	0.00	43.10	3	6,953	0.04%
2020/05/12	1	43.00	2	43.45	43.45	-1	6,996	-0.01%
2020/05/11	2	44.00	2	44.25	44.05	0	6,939	0.00%
2020/05/08	5	43.64	0	0.00	43.60	5	6,918	0.07%
2020/05/05	1	43.00	1	43.00	43.00	0	6,930	0.00%
2020/05/04	2	42.00	1	42.55	42.40	1	6,921	0.01%
2020/04/29	6	43.35	1	43.80	43.70	5	6,907	0.07%
2020/04/28	3	42.45	16	42.35	42.80	-13	6,981	-0.19%
2020/04/27	1	42.30	0	0.00	42.10	1	7,119	0.01%
2020/04/24	4	40.63	0	0.00	40.60	4	7,109	0.06%
2020/04/23	7	40.66	5	41.20	40.90	2	7,178	0.03%
2020/04/22	9	40.64	0	0.00	40.75	9	7,152	0.13%
2020/04/21	1	41.00	19	41.00	40.95	-18	7,139	-0.25%
2020/04/17	1	42.70	1	43.55	42.70	0	7,175	0.00%
2020/04/16	1	42.40	0	0.00	42.35	1	7,079	0.01%
2020/04/15	5	43.32	3	43.10	43.20	2	7,024	0.03%
2020/04/13	3	40.87	0	0.00	40.70	3	6,880	0.04%
2020/04/10	0	0.00	3	40.83	41.10	-3	6,883	-0.04%
2020/04/08	0	0.00	5	40.17	40.40	-5	6,811	-0.07%
2020/04/07	3	39.20	6	39.85	39.90	-3	6,741	-0.04%
2020/04/06	7	38.37	1	38.75	38.65	6	6,706	0.09%
2020/04/01	5	38.63	0	0.00	38.50	5	6,628	0.08%
2020/03/31	3	39.43	0	0.00	39.35	3	6,542	0.05%
2020/03/30	3	38.65	1	39.60	39.55	2	6,435	0.03%
2020/03/27	5	40.10	12	40.23	40.00	-7	6,355	-0.11%
2020/03/26	7	39.84	0	0.00	40.10	7	6,246	0.11%
2020/03/25	11	40.51	4	40.28	40.60	7	6,339	0.11%
2020/03/24	1	39.10	7	38.57	38.70	-6	6,220	-0.10%
2020/03/23	4	35.36	0	0.00	35.65	4	6,044	0.07%
2020/03/20	110	36.31	12.3	37.03	37.45	97.7	6,058	1.61%	大買/
2020/03/19	10	35.16	7	35.84	35.00	3	5,875	0.05%
2020/03/18	73	37.60	1	37.90	38.00	72	5,671	1.27%
2020/03/17	4	38.24	1	38.95	38.25	3	5,582	0.05%
2020/03/16	12	40.03	0	0.00	39.60	12	5,376	0.22%
2020/03/13	3	40.30	25.4	40.48	42.20	-22.4	5,213	-0.43%
2020/03/12	7	45.06	282	45.08	44.30	-275	4,979	-5.52%	大賣/鉅額交易
2020/03/11	0	0.00	8	47.05	47.00	-8	4,818	-0.17%
2020/03/10	0	0.00	2	46.95	47.40	-2	4,691	-0.04%
2020/03/09	44	46.71	0	0.00	46.10	44	4,548	0.97%
2020/03/06	10	49.42	0	0.00	49.60	10	4,262	0.23%
2020/02/27	1	50.30	0	0.00	50.30	1	4,411	0.02%
2020/02/26	0.2	50.90	0	0.00	50.70	0.2	4,339	0.00%
2020/02/24	6	51.07	0	0.00	50.90	6	4,293	0.14%
2020/02/20	4	51.93	1	52.40	51.90	3	4,238	0.07%
2020/02/18	1	51.10	0	0.00	51.70	1	4,199	0.02%
2020/02/17	5.1	51.30	0.4	51.40	51.40	4.7	4,238	0.11%
2020/02/13	0	0.00	1	51.70	51.60	-1	4,320	-0.02%
2020/02/10	0.1	50.50	0	0.00	50.40	0.1	4,348	0.00%
2020/02/07	6	50.80	0	0.00	50.80	6	4,449	0.13%
2020/02/05	1	50.10	0	0.00	50.10	1	4,500	0.02%
2020/01/31	0	0.00	15	50.23	50.00	-15	4,445	-0.34%
2020/01/30	1	50.30	2	51.10	50.10	-1	4,312	-0.02%
2020/01/20	0	0.00	3	52.90	53.10	-3	4,140	-0.07%
2020/01/15	2	52.15	0	0.00	52.50	2	4,188	0.05%
2020/01/14	0	0.00	3	52.53	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/09	1.2	50.93	0	0.00	51.10	1.2	4,474	0.03%
2020/01/08	0	0.00	5	50.60	50.60	-5	4,509	-0.11%
2019/12/26	0	0.00	3	52.27	52.40	-3	4,776	-0.06%
2019/12/25	2	51.95	0	0.00	51.90	2	4,858	0.04%
2019/12/24	0	0.00	1	52.60	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	2	52.50	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	8	52.36	52.50	-8	5,206	-0.15%
2019/12/18	1	51.10	0	0.00	51.40	1	5,163	0.02%
2019/12/16	0	0.00	2	51.20	51.00	-2	7,076	-0.03%
2019/12/13	0	0.00	8	51.29	50.90	-8	7,225	-0.11%
2019/12/11	4	50.05	0	0.00	50.00	4	7,606	0.05%
2019/12/10	1	50.20	0	0.00	50.20	1	7,760	0.01%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/05	4	50.35	0	0.00	50.30	4	8,419	0.05%
2019/12/04	0	0.00	1	50.00	50.00	-1	8,757	-0.01%
2019/12/03	1	49.35	2	49.40	49.60	-1	8,824	-0.01%
2019/12/02	3	49.58	0	0.00	49.55	3	8,996	0.03%
2019/11/29	6	50.16	1	50.40	49.90	5	8,988	0.06%
2019/11/27	5	51.90	0	0.00	51.80	5	9,041	0.06%
2019/11/22	0	0.00	1	51.80	51.70	-1	9,172	-0.01%
2019/11/21	0	0.00	1	51.80	51.60	-1	9,345	-0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/18	0	0.00	1	51.50	51.80	-1	9,933	-0.01%
2019/11/14	2	50.95	0	0.00	51.50	2	10,009	0.02%
2019/11/13	3	51.80	0	0.00	51.60	3	10,077	0.03%
2019/11/12	1	52.30	0	0.00	52.90	1	10,066	0.01%
2019/11/11	0	0.00	6	52.28	52.50	-6	10,108	-0.06%
2019/11/08	3	53.23	0	0.00	53.00	3	10,224	0.03%
2019/11/07	1	53.40	1	53.00	53.40	0	10,253	0.00%
2019/11/06	0	0.00	3	53.83	53.90	-3	10,213	-0.03%
2019/11/05	2	53.05	2	53.45	53.50	0	10,193	0.00%
2019/11/04	0	0.00	1.5	52.40	52.40	-1.5	10,178	-0.01%
2019/11/01	3	51.87	0	0.00	52.10	3	10,285	0.03%
2019/10/31	1	52.50	12	52.39	52.50	-11	10,413	-0.11%
2019/10/30	0	0.00	10	52.36	52.50	-10	10,440	-0.10%
2019/10/29	5	51.90	0	0.00	51.80	5	10,581	0.05%
2019/10/28	11	51.96	0	0.00	51.90	11	10,597	0.10%
2019/10/25	0	0.00	1.1	52.01	52.10	-1.1	10,630	-0.01%
2019/10/24	1	51.50	6	51.83	52.20	-5	10,693	-0.05%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0.9	51.50	2	51.40	51.50	-1.1	10,847	-0.01%
2019/10/21	0	0.00	4	51.08	51.20	-4	10,832	-0.04%
2019/10/18	21	50.90	15	51.17	51.00	6	10,784	0.06%
2019/10/17	0	0.00	1	52.10	51.80	-1	10,492	-0.01%
2019/10/15	5	51.60	0.6	52.10	51.90	4.4	10,440	0.04%
2019/10/14	1	50.50	0	0.00	51.90	1	10,441	0.01%
2019/10/09	40	50.28	0	0.00	50.20	40	10,390	0.38%
2019/10/08	1	51.60	2	51.20	50.80	-1	10,333	-0.01%
2019/10/07	2	51.00	0	0.00	51.00	2	10,302	0.02%
2019/10/04	1	51.10	1	51.50	51.60	0	10,342	0.00%
2019/10/03	0	0.00	0.2	51.50	51.30	-0.2	10,339	0.00%
2019/10/02	5	51.00	2	51.10	51.10	3	10,375	0.03%
2019/10/01	2	52.05	0	0.00	51.50	2	10,398	0.02%
2019/09/27	1	52.30	2	52.40	52.10	-1	10,367	-0.01%
2019/09/26	1	52.00	2	52.00	52.10	-1	10,338	-0.01%
2019/09/25	3	52.87	1	52.10	52.70	2	10,214	0.02%
2019/09/24	0	0.00	0.4	54.50	54.00	-0.4	10,140	0.00%
2019/09/23	1	54.80	1	55.30	54.80	0	10,153	0.00%
2019/09/19	1	54.50	8	54.80	55.10	-7	8,339	-0.08%
2019/09/18	0	0.00	2	54.75	54.90	-2	8,170	-0.02%
2019/09/17	1	54.50	1	54.60	54.70	0	8,011	0.00%
2019/09/16	2	56.00	12	55.96	56.00	-10	7,890	-0.13%
2019/09/10	1	53.60	0	0.00	54.00	1	7,398	0.01%
2019/09/09	6	54.98	193	54.13	54.90	-187	7,321	-2.55%	大賣/鉅額交易
2019/09/06	13	51.69	20	52.56	53.30	-7	7,064	-0.10%
2019/09/05	1	50.80	0	0.00	51.30	1	6,784	0.01%
2019/09/04	1	49.90	7	50.43	51.10	-6	6,777	-0.09%
2019/09/03	1	50.50	0	0.00	50.40	1	6,601	0.02%
2019/08/30	0	0.00	2	50.80	50.80	-2	6,596	-0.03%
2019/08/29	1	49.35	0	0.00	49.25	1	6,430	0.02%
2019/08/28	1	48.95	0	0.00	49.40	1	6,424	0.02%
2019/08/27	5	49.17	1	49.65	49.65	4	6,398	0.06%
2019/08/23	3	49.98	18	49.13	49.75	-15	6,204	-0.24%
2019/08/22	2	48.75	1	48.80	48.70	1	6,189	0.02%
2019/08/21	11	46.97	12	47.09	47.65	-1	6,519	-0.02%
2019/08/20	1	47.90	0	0.00	48.30	1	6,389	0.02%
2019/08/19	4	48.24	0	0.00	48.45	4	6,588	0.06%
2019/08/16	1	46.55	1	48.15	48.00	0	6,638	0.00%
2019/08/14	0	0.00	1	47.90	47.10	-1	6,618	-0.02%
2019/08/13	4	46.85	11	46.98	46.80	-7	6,763	-0.10%
2019/08/12	1	48.30	0	0.00	48.05	1	6,673	0.01%
2019/08/08	10	48.50	0	0.00	48.65	10	6,678	0.15%
2019/08/07	4	48.94	0	0.00	48.30	4	6,700	0.06%
2019/08/05	1	48.20	8	49.24	50.00	-7	6,615	-0.11%
2019/08/02	8.1	48.94	1	49.55	48.85	7.1	6,542	0.11%
2019/08/01	2	50.30	0	0.00	50.20	2	6,471	0.03%
2019/07/31	5	50.45	1	50.20	51.40	4	6,402	0.06%
2019/07/30	1	51.40	0	0.00	51.40	1	6,237	0.02%
2019/07/26	2	51.60	1	51.80	51.90	1	6,269	0.02%
2019/07/25	14	52.04	1	53.30	51.70	13	6,292	0.21%
2019/07/24	16	54.33	1	55.20	53.50	15	6,174	0.24%
2019/07/19	1	56.30	0	0.00	56.30	1	6,123	0.02%
2019/07/15	2	56.35	0	0.00	56.20	2	6,102	0.03%
2019/07/12	0	0.00	3	57.30	57.20	-3	6,103	-0.05%
2019/07/11	0	0.00	1	57.30	57.50	-1	6,120	-0.02%
2019/07/10	0	0.00	5	56.88	57.20	-5	6,112	-0.08%
2019/07/08	0	0.00	1	56.00	56.30	-1	6,077	-0.02%
2019/07/05	1	56.60	1	57.20	57.40	0	6,039	0.00%
2019/07/04	5	56.62	0	0.00	56.60	5	6,000	0.08%
2019/07/02	0	0.00	1	55.00	55.30	-1	6,044	-0.02%
2019/07/01	6	55.63	2	55.40	55.30	4	6,028	0.07%
2019/06/28	2	56.75	0	0.00	56.20	2	6,002	0.03%
2019/06/18	3	55.30	7	55.19	56.00	-4	6,229	-0.06%
2019/06/17	4	54.63	17	54.66	54.50	-13	6,235	-0.21%
2019/06/14	3	55.97	21	56.50	56.20	-18	6,151	-0.29%
2019/06/13	2	56.00	5	55.86	56.50	-3	6,148	-0.05%
2019/06/12	11	56.13	5	56.30	56.10	6	6,180	0.10%
2019/06/10	0	0.00	70	58.20	58.20	-70	6,415	-1.09%
2019/06/05	0	0.00	47	57.80	57.40	-47	6,509	-0.72%
2019/06/04	3	58.00	0	0.00	58.00	3	6,549	0.05%
2019/06/03	0	0.00	2	57.70	57.70	-2	6,571	-0.03%
2019/05/31	5	57.22	13	57.51	58.10	-8	6,590	-0.12%
2019/05/30	2	56.70	3	56.93	57.50	-1	6,664	-0.02%
2019/05/29	8	55.76	2	55.95	56.20	6	7,396	0.08%
2019/05/28	11	55.15	32	56.63	57.40	-21	10,894	-0.19%
2019/05/27	26	56.35	85	56.35	56.80	-59	10,729	-0.55%
2019/05/24	15	56.61	3	57.03	57.80	12	10,925	0.11%
2019/05/23	22	54.89	10	54.35	54.90	12	10,937	0.11%
2019/05/22	4	53.40	1	52.90	53.90	3	11,227	0.03%
2019/05/21	2	53.40	7	53.39	53.80	-5	11,442	-0.04%
2019/05/20	9	52.71	10	52.25	52.60	-1	11,663	-0.01%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/14	0	0.00	11	50.99	50.90	-11	12,395	-0.09%
2019/05/13	1	51.00	1	50.90	50.50	0	13,097	0.00%
2019/05/08	2	49.55	3	49.70	50.30	-1	13,174	-0.01%
2019/05/07	1	49.95	0	0.00	49.80	1	13,292	0.01%
2019/05/06	1	49.95	1	50.10	50.00	0	13,337	0.00%
2019/05/03	2	50.00	10	50.80	50.90	-8	13,339	-0.06%
2019/05/02	0	0.00	6	50.30	50.40	-6	13,322	-0.05%
2019/04/29	1	48.75	7	48.90	49.00	-6	13,283	-0.05%
2019/04/23	0	0.00	20	48.00	47.95	-20	13,569	-0.15%
2019/04/12	0	0.00	1	48.50	48.70	-1	14,208	-0.01%
2019/04/01	1	48.50	0	0.00	48.50	1	14,244	0.01%
2019/03/29	2	48.90	0	0.00	48.70	2	14,204	0.01%
2019/03/22	0	0.00	15	47.41	47.55	-15	14,324	-0.10%
2019/03/21	6	47.88	0	0.00	47.50	6	14,298	0.04%
2019/03/19	0	0.00	15	47.50	47.50	-15	14,212	-0.11%
2019/03/15	0	0.00	7	47.12	47.30	-7	14,202	-0.05%
2019/03/14	0	0.00	1	46.75	47.10	-1	14,105	-0.01%
2019/03/13	3	45.72	5	45.88	46.50	-2	14,027	-0.01%
2019/03/12	2	45.30	0	0.00	45.50	2	13,839	0.01%
2019/03/08	2	44.93	0	0.00	44.95	2	13,719	0.01%
2019/03/07	10	45.50	18	45.30	45.50	-8	13,759	-0.06%
2019/03/05	2	45.70	0	0.00	46.10	2	13,745	0.01%
2019/03/04	11	45.84	23	45.95	46.10	-12	13,664	-0.09%
2019/02/27	5	45.60	6	46.43	47.90	-1	12,945	-0.01%
2019/02/26	3	45.12	30	44.70	44.90	-27	9,352	-0.29%
2019/02/25	13	45.42	21	45.41	45.70	-8	9,048	-0.09%
2019/02/22	0	0.00	1	46.75	47.20	-1	8,648	-0.01%
2019/02/21	1	46.75	111	47.32	47.65	-110	8,393	-1.31%	大賣/鉅額交易
2019/02/18	2	45.20	0	0.00	45.20	2	7,592	0.03%
2019/02/13	0	0.00	11	44.91	45.00	-11	7,377	-0.15%
2019/02/12	2	44.90	21	45.04	44.70	-19	7,076	-0.27%
2019/01/29	0	0.00	11	43.25	43.30	-11	6,470	-0.17%
2019/01/28	1.2	43.04	16	43.11	43.30	-14.8	6,485	-0.23%
2019/01/25	1	43.75	39	43.77	43.70	-38	6,421	-0.59%
2019/01/24	2	44.30	2	44.23	43.95	0	6,367	0.00%
2019/01/23	0	0.00	11	43.85	43.95	-11	6,412	-0.17%
2019/01/21	0	0.00	11	43.57	43.75	-11	6,802	-0.16%
2019/01/18	0	0.00	52	43.10	43.15	-52	6,779	-0.77%
2019/01/17	2	43.18	0	0.00	43.05	2	6,836	0.03%
2019/01/16	7	42.51	35	42.48	42.60	-28	6,917	-0.40%
2019/01/15	18	43.29	26.2	43.18	43.20	-8.2	6,867	-0.12%
2019/01/14	5	42.55	131	42.14	42.50	-126	6,947	-1.81%	大賣/鉅額交易
2019/01/11	5	42.00	3	41.75	41.60	2	7,042	0.03%
2019/01/10	0	0.00	16	41.04	41.20	-16	6,906	-0.23%
2019/01/09	0	0.00	66	40.81	40.70	-66	6,758	-0.98%
2019/01/03	0.1	40.10	1	40.00	40.10	-0.9	6,564	-0.01%
2019/01/02	0	0.00	20	40.15	40.10	-20	6,464	-0.31%
2018/12/26	1	39.60	17	39.95	39.85	-16	6,350	-0.25%
2018/12/25	0	0.00	1	39.75	39.75	-1	6,330	-0.02%
2018/12/21	0	0.00	22	40.14	40.40	-22	6,249	-0.35%
2018/12/20	0	40.20	18	40.35	40.25	-18	6,011	-0.30%
2018/12/19	5	40.05	168	40.00	40.15	-163	5,909	-2.76%	大賣/鉅額交易
2018/12/18	0	0.00	52	39.92	39.80	-52	5,787	-0.90%
2018/12/17	0	0.00	5	39.65	39.65	-5	5,695	-0.09%
2018/12/13	0	0.00	1	39.35	39.65	-1	5,676	-0.02%
2018/12/11	1	39.00	15	39.11	39.25	-14	5,640	-0.25%
2018/12/10	3	39.08	0	0.00	38.95	3	5,609	0.05%
2018/12/06	0	0.00	1	38.80	38.80	-1	5,589	-0.02%
2018/12/04	1	39.25	0	0.00	39.20	1	5,514	0.02%
2018/12/03	4	39.38	0	0.00	39.80	4	5,553	0.07%
2018/11/30	6	38.60	1	39.95	39.95	5	5,516	0.09%
2018/11/29	32	38.77	0	0.00	38.80	32	5,433	0.59%
2018/11/28	10	39.04	0	0.00	39.10	10	5,337	0.19%
2018/11/27	6	39.40	0	0.00	39.60	6	5,276	0.11%
2018/11/26	0	0.00	25	39.99	39.95	-25	5,137	-0.49%
2018/11/22	2	38.70	1	38.90	38.90	1	4,963	0.02%
2018/11/21	1	38.60	0	0.00	38.90	1	4,947	0.02%
2018/11/20	2	38.83	0	0.00	38.90	2	4,922	0.04%
2018/11/19	3	38.75	6	38.95	39.20	-3	4,897	-0.06%
2018/11/16	13	38.92	0	0.00	38.55	13	4,834	0.27%
2018/11/15	7	39.01	3	38.80	39.05	4	4,719	0.08%
2018/11/14	11	38.98	30	39.85	39.15	-19	4,687	-0.41%
2018/11/13	15	40.84	6	40.82	40.80	9	4,481	0.20%
2018/11/12	8	40.33	7	40.06	40.50	1	4,309	0.02%
2018/11/09	3	39.60	2	39.60	39.55	1	4,141	0.02%
2018/11/08	7	39.91	165	39.90	39.90	-158	4,128	-3.83%	大賣/鉅額交易
2018/11/07	2	39.20	14	39.77	39.95	-12	4,057	-0.30%
2018/11/06	3	39.10	8	39.03	38.95	-5	3,813	-0.13%
2018/11/05	0	0.00	2	38.48	38.70	-2	3,685	-0.05%
2018/11/02	2	38.30	9	38.43	38.60	-7	3,639	-0.19%
2018/11/01	3	38.40	14	38.41	38.50	-11	3,550	-0.31%
2018/10/31	2	38.35	6	38.59	38.45	-4	3,506	-0.11%
2018/10/30	12	38.37	7	38.35	38.40	5	3,406	0.15%
2018/10/29	6	37.35	13	36.71	37.35	-7	3,056	-0.23%
2018/10/26	5	36.28	2	36.05	36.45	3	2,881	0.10%
2018/10/25	1	36.40	9	36.23	36.20	-8	2,746	-0.29%
2018/10/24	8	36.11	4	36.50	36.80	4	2,647	0.15%
2018/10/23	4	36.65	0	0.00	36.55	4	2,497	0.16%
2018/10/22	8	37.56	0	0.00	37.35	8	2,391	0.33%
2018/10/19	180	36.25	0	0.00	36.90	180	2,126	8.47%	大買/鉅額交易