上海商銀 (5876)-華南永昌-新莊券商分點個股進出

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
46.05
漲跌
▼0.35
漲幅
-0.75%
成交量
5,668張
產業
上市金融類股
484人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/16	10	46.35	0	0.00	46.10	10	4,882	0.20%
2024/04/15	0	0.00	1	47.55	47.40	-1	4,807	-0.02%
2024/04/12	0	0.00	3	47.10	47.50	-3	4,759	-0.06%
2024/04/11	0	0.00	1	47.55	47.50	-1	4,686	-0.02%
2024/04/10	0	0.00	112	47.52	47.45	-112	4,670	-2.40%	大賣/鉅額交易
2024/04/08	0	0.00	2	46.43	46.70	-2	4,660	-0.04%
2024/04/03	0	0.00	1	45.90	45.95	-1	4,637	-0.02%
2024/04/01	1	46.60	0	0.00	46.50	1	4,731	0.02%
2024/03/29	0	0.00	36	48.69	48.35	-36	4,637	-0.78%
2024/03/28	0	0.00	35	48.11	48.25	-35	4,280	-0.82%
2024/03/27	0	0.00	19	47.52	48.00	-19	4,031	-0.47%
2024/03/25	5	46.99	0	0.00	46.90	5	3,980	0.13%
2024/03/22	3	47.95	11	47.77	47.90	-8	3,981	-0.20%
2024/03/21	0	0.00	21	47.71	47.80	-21	3,893	-0.54%
2024/03/19	0	0.00	12	46.60	46.35	-12	3,718	-0.32%
2024/03/18	0	0.00	11	46.30	46.30	-11	3,617	-0.30%
2024/03/15	0	0.00	5	46.11	46.40	-5	3,598	-0.14%
2024/03/14	0	0.00	36	45.94	46.20	-36	3,455	-1.04%
2024/03/13	0	45.40	21.1	45.19	45.40	-21.1	3,384	-0.62%
2024/03/12	1	44.65	18	44.79	45.05	-17	3,351	-0.51%
2024/03/11	1	44.60	0	0.00	44.60	1	3,369	0.03%
2024/03/08	0	0.00	7	44.71	44.75	-7	3,436	-0.20%
2024/03/07	0	44.60	6	44.51	44.70	-6	3,473	-0.17%
2024/03/06	0	44.40	10.1	44.40	44.30	-10.1	3,533	-0.29%
2024/03/05	0	44.50	0	0.00	44.45	0	3,730	0.00%
2024/02/29	0	0.00	20	45.00	45.00	-20	4,205	-0.48%
2024/02/27	0	0.00	3.1	44.77	44.70	-3.1	4,284	-0.07%
2024/02/26	0	0.00	10	44.66	44.85	-10	4,361	-0.23%
2024/02/23	1	44.80	0	0.00	44.75	1	4,406	0.02%
2024/02/22	0	0.00	10	44.83	44.95	-10	4,516	-0.22%
2024/02/21	0	0.00	1	45.00	44.90	-1	4,528	-0.02%
2024/02/19	0	0.00	2	44.53	44.85	-2	4,645	-0.04%
2024/02/16	6	44.00	2	44.00	44.20	4	4,721	0.08%
2024/02/15	0	0.00	1	44.15	44.10	-1	4,721	-0.02%
2024/02/05	0	44.35	0	0.00	44.20	0	4,695	0.00%
2024/02/01	0	0.00	18	44.75	44.95	-18	4,698	-0.38%
2024/01/29	0	0.00	3	44.97	45.00	-3	4,739	-0.06%
2024/01/26	0	0.00	7	44.66	44.70	-7	4,812	-0.15%
2024/01/24	0	0.00	2	44.40	44.35	-2	4,902	-0.04%
2024/01/18	0	0.00	6	44.44	44.25	-6	5,077	-0.12%
2024/01/17	10	44.10	5	44.19	43.90	5	5,084	0.10%
2024/01/15	0	0.00	21	45.52	45.20	-21	4,947	-0.43%
2024/01/11	0	0.00	46	45.33	45.55	-46	5,053	-0.91%
2024/01/10	26	44.62	18	44.89	44.95	8	5,037	0.16%
2024/01/09	0	0.00	17	46.34	46.20	-17	4,926	-0.35%
2024/01/08	2	46.30	23	46.45	46.30	-21	4,923	-0.43%
2024/01/05	0	0.00	8	46.50	46.35	-8	4,930	-0.16%
2024/01/04	0	0.00	42	46.20	46.20	-42	4,962	-0.85%
2024/01/03	0	0.00	18	46.25	46.00	-18	5,048	-0.36%
2024/01/02	0	0.00	10	46.73	46.60	-10	5,052	-0.20%
2023/12/29	0	0.00	6	46.62	46.80	-6	5,093	-0.12%
2023/12/28	0	0.00	28.3	46.66	46.85	-28.3	5,099	-0.55%
2023/12/27	0	0.00	79.1	46.27	46.45	-79.1	5,039	-1.57%
2023/12/26	0	0.00	2	45.75	45.75	-2	4,957	-0.04%
2023/12/21	0	0.00	12	45.02	45.20	-12	4,940	-0.24%
2023/12/19	0	0.00	14	45.39	45.40	-14	4,875	-0.29%
2023/12/18	0	0.00	20	45.55	45.80	-20	4,905	-0.41%
2023/12/15	0	0.00	11	45.74	45.55	-11	4,900	-0.22%
2023/12/14	0	0.00	28	46.19	46.25	-28	4,807	-0.58%
2023/12/13	0	0.00	0.5	45.90	45.65	-0.5	4,746	-0.01%
2023/12/12	0	0.00	0.4	46.00	46.00	-0.4	4,814	-0.01%
2023/12/11	0	0.00	5	45.65	45.85	-5	4,863	-0.10%
2023/12/01	0	0.00	1	46.00	46.00	-1	4,742	-0.02%
2023/11/28	1	45.45	0	0.00	45.45	1	4,347	0.02%
2023/11/27	1	45.75	1	46.80	45.75	0	4,290	0.00%
2023/11/16	0	0.00	5	45.28	45.55	-5	3,728	-0.13%
2023/11/08	0	0.00	2	44.80	44.85	-2	3,726	-0.05%
2023/11/03	0	0.00	5	44.30	44.60	-5	3,628	-0.14%
2023/11/01	0	0.00	4	43.45	43.55	-4	3,518	-0.11%
2023/10/31	0	0.00	10	42.85	42.90	-10	3,496	-0.29%
2023/10/25	0	43.00	0	0.00	43.00	0	3,408	0.00%
2023/10/13	1	43.70	0	0.00	43.50	1	3,381	0.03%
2023/10/04	0	42.55	0.1	42.50	42.45	-0.1	3,233	0.00%
2023/09/26	0	0.00	0	42.85	42.60	0	3,530	0.00%
2023/09/25	0	0.00	3	42.85	42.95	-3	3,537	-0.08%
2023/09/21	0	0.00	0	43.50	42.65	0	3,592	0.00%
2023/09/19	2	43.30	0	0.00	43.40	2	3,530	0.06%
2023/09/06	0	42.35	0	0.00	42.20	0	3,886	0.00%
2023/09/05	0	42.80	0	0.00	42.70	0	3,837	0.00%
2023/08/24	41	42.85	0	0.00	42.80	41	5,069	0.81%
2023/08/23	0	0.00	2	42.15	42.10	-2	5,143	-0.04%
2023/08/21	0	0.00	103	42.52	42.65	-103	5,308	-1.94%	大賣/鉅額交易
2023/08/17	0	42.25	0	0.00	42.00	0	5,352	0.00%
2023/08/08	0.1	44.35	0	0.00	44.10	0.1	5,448	0.00%
2023/08/07	0	44.25	0	0.00	44.35	0	5,432	0.00%
2023/07/31	2.2	44.21	6	44.25	44.05	-3.9	5,505	-0.07%
2023/07/28	2	44.25	0	0.00	44.25	2	5,510	0.04%
2023/07/27	0	0.00	0.1	44.45	44.50	-0.1	5,589	0.00%
2023/07/17	0	0.00	0.1	44.65	44.70	-0.1	5,588	0.00%
2023/07/13	1	44.30	19.6	44.25	43.95	-18.6	5,609	-0.33%
2023/07/12	0	43.70	0	0.00	43.75	0	5,571	0.00%
2023/07/10	1.7	43.61	0	0.00	43.35	1.7	5,570	0.03%
2023/07/07	0.1	43.50	0	0.00	43.35	0.1	5,520	0.00%
2023/07/06	4	44.16	0	0.00	43.40	4	5,453	0.07%
2023/07/03	1	45.70	0	0.00	45.90	1	5,182	0.02%
2023/06/30	3	45.53	0	0.00	45.40	3	5,212	0.06%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/21	1	45.55	0	0.00	45.70	1	5,195	0.02%
2023/06/20	7	45.86	0	0.00	45.70	7	5,185	0.13%
2023/06/16	0	0.00	1	46.85	45.70	-1	5,043	-0.02%
2023/06/07	0	0.00	2	46.60	46.55	-2	5,374	-0.04%
2023/06/06	0	0.00	10	45.95	46.25	-10	5,337	-0.19%
2023/05/25	1	45.90	0	0.00	45.95	1	3,994	0.03%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	0.1	47.30	47.30	-0.1	3,841	0.00%
2023/05/18	0	0.00	4.2	47.00	47.15	-4.2	3,813	-0.11%
2023/05/17	0	0.00	4	46.95	47.00	-4	3,785	-0.11%
2023/05/16	0	0.00	0.1	46.55	46.55	-0.1	3,707	0.00%
2023/05/15	0.1	46.30	2.1	46.24	46.40	-2	3,714	-0.05%
2023/05/12	2	46.10	0.1	46.20	46.20	1.9	3,720	0.05%
2023/05/08	1	46.10	0	0.00	46.35	1	3,655	0.03%
2023/05/05	0.1	46.10	3	46.12	46.20	-2.9	3,617	-0.08%
2023/05/03	3.1	45.37	0	0.00	45.50	3.1	3,585	0.09%
2023/04/26	0	0.00	2	46.50	46.80	-2	3,651	-0.05%
2023/04/14	0	47.25	13	47.31	47.50	-13	3,787	-0.34%
2023/04/13	0	47.10	0	0.00	47.05	0	3,780	0.00%
2023/04/07	0	0.00	2	46.50	46.40	-2	3,843	-0.05%
2023/03/29	0	0.00	1	46.85	46.65	-1	4,016	-0.02%
2023/03/27	0	46.35	0	0.00	46.25	0	4,302	0.00%
2023/03/24	4	46.45	0	0.00	46.70	4	4,362	0.09%
2023/03/23	0	0.00	1	46.70	47.00	-1	4,333	-0.02%
2023/03/22	0	46.30	0	0.00	46.30	0	4,334	0.00%
2023/03/17	0	45.28	0	0.00	44.70	0	4,439	0.00%
2023/03/16	0	44.85	0	0.00	44.75	0	4,275	0.00%
2023/03/15	0	44.90	0	0.00	44.60	0	4,311	0.00%
2023/03/13	1	45.30	0	0.00	45.45	1	4,310	0.02%
2023/03/10	3	46.07	0	0.00	45.85	3	4,257	0.07%
2023/03/09	0	47.35	0	0.00	47.30	0	4,265	0.00%
2023/03/07	0	47.65	15	47.85	47.85	-15	4,519	-0.33%
2023/03/06	0	0.00	3	47.58	47.80	-3	4,598	-0.07%
2023/03/02	0	47.15	0	0.00	47.15	0	4,687	0.00%
2023/02/21	1	47.50	0.2	47.77	47.80	0.8	4,739	0.02%
2023/02/20	0	47.65	0	0.00	47.80	0	4,818	0.00%
2023/02/08	0	0.00	0.1	46.90	46.85	-0.1	5,363	0.00%
2023/02/07	0	0.00	133.3	46.75	46.80	-133.3	5,422	-2.46%	大賣/鉅額交易
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/01	0	46.85	0	0.00	47.10	0	5,626	0.00%
2023/01/31	0	0.00	0.1	47.80	46.60	-0.1	5,647	0.00%
2023/01/30	0	0.00	8	47.99	47.95	-8	5,602	-0.14%
2023/01/16	0	0.00	0.1	46.75	46.80	-0.1	5,560	0.00%
2023/01/12	0	0.00	0.1	46.30	46.40	-0.1	5,790	0.00%
2023/01/10	0	0.00	0.1	46.05	46.15	-0.1	5,860	0.00%
2023/01/05	0	0.00	0.1	45.15	45.50	-0.1	6,021	0.00%
2022/12/28	0	0.00	0.1	44.35	44.15	-0.1	6,016	0.00%
2022/12/21	6	43.93	3	44.10	43.75	3	6,124	0.05%
2022/12/20	9.4	45.34	5.2	44.96	44.50	4.2	6,004	0.07%
2022/12/16	0	0.00	1	48.15	47.40	-1	5,811	-0.02%
2022/12/15	0	0.00	3	48.25	48.00	-3	5,816	-0.05%
2022/12/14	0	0.00	3.3	47.93	48.20	-3.3	5,840	-0.06%
2022/12/13	0	0.00	1.2	47.80	47.10	-1.2	5,819	-0.02%
2022/12/12	0.2	47.50	2	47.60	47.60	-1.8	5,774	-0.03%
2022/12/09	0	47.95	9	47.84	47.80	-9	5,835	-0.15%
2022/12/08	0	0.00	1	48.15	48.05	-1	5,842	-0.02%
2022/12/07	0	0.00	8	47.37	47.90	-8	5,824	-0.14%
2022/12/06	0	0.00	9	46.99	46.80	-9	5,774	-0.16%
2022/12/05	0	0.00	9.2	47.38	47.05	-9.2	5,756	-0.16%
2022/12/01	1	49.05	4	48.99	48.95	-3	5,692	-0.05%
2022/11/30	0	0.00	14	48.20	50.80	-14	5,631	-0.25%
2022/11/29	0	0.00	15	47.32	47.80	-15	5,482	-0.27%
2022/11/24	0	0.00	1	46.00	46.05	-1	5,539	-0.02%
2022/11/23	0	0.00	1	45.20	45.80	-1	5,521	-0.02%
2022/11/22	0	0.00	10	45.05	45.05	-10	5,497	-0.18%
2022/11/21	0	0.00	3	45.10	45.10	-3	5,451	-0.06%
2022/11/18	0	0.00	2	45.10	44.85	-2	5,443	-0.04%
2022/11/15	0	0.00	16	46.25	46.40	-16	5,319	-0.30%
2022/11/14	0	0.00	16	46.38	46.00	-16	5,269	-0.30%
2022/11/11	0	0.00	16	45.84	46.00	-16	5,220	-0.31%
2022/11/09	0	0.00	31	45.15	45.30	-31	5,191	-0.60%
2022/11/08	0	0.00	16	45.01	45.30	-16	5,139	-0.31%
2022/11/07	0	0.00	5	45.10	45.45	-5	5,097	-0.10%
2022/11/04	0	0.00	5	45.10	45.10	-5	5,043	-0.10%
2022/11/03	0	45.00	0	0.00	45.00	0	4,989	0.00%
2022/11/01	0	0.00	2	46.00	46.15	-2	4,888	-0.04%
2022/10/31	0	0.00	11	45.49	46.40	-11	4,854	-0.23%
2022/10/28	1	45.55	0	0.00	45.55	1	4,780	0.02%
2022/10/18	3	47.17	0	0.00	47.45	3	4,355	0.07%
2022/10/14	0	0.00	1	48.25	48.20	-1	4,280	-0.02%
2022/10/04	1	48.70	0	0.00	48.70	1	4,175	0.02%
2022/10/03	1	49.00	1	49.10	48.70	0	4,173	0.00%
2022/09/29	0	0.00	2	48.98	49.40	-2	4,210	-0.05%
2022/09/23	0	49.70	0	0.00	49.70	0	4,288	0.00%
2022/09/02	0.3	48.90	0	0.00	48.65	0.3	4,689	0.01%
2022/08/29	1	49.45	1	50.00	49.60	0	4,565	0.00%
2022/08/24	2	50.40	0	0.00	50.60	2	4,835	0.04%
2022/08/23	7	50.30	1	50.40	50.60	6	5,118	0.12%
2022/08/19	1	50.00	0	0.00	51.00	1	5,456	0.02%
2022/08/18	3	51.00	0	0.00	50.60	3	5,492	0.05%
2022/08/17	0	0.00	19	52.51	52.70	-19	5,609	-0.34%
2022/08/15	0	0.00	1	52.00	52.00	-1	5,750	-0.02%
2022/08/12	0	0.00	1	52.50	52.70	-1	5,799	-0.02%
2022/08/09	0	0.00	3	52.00	52.10	-3	5,848	-0.05%
2022/08/05	0	0.00	1	51.10	51.10	-1	5,863	-0.02%
2022/08/04	0	0.00	1	50.50	49.90	-1	5,845	-0.02%
2022/08/03	0	0.00	1	50.00	50.10	-1	5,867	-0.02%
2022/07/29	0	0.00	1	50.00	50.10	-1	5,896	-0.02%
2022/07/26	0	0.00	0	49.80	49.80	0	5,840	0.00%
2022/07/15	0	47.45	0	0.00	47.45	0	5,905	0.00%
2022/07/13	0	0.00	1	49.00	48.85	-1	5,886	-0.02%
2022/07/12	1	48.90	0	0.00	48.80	1	5,845	0.02%
2022/07/11	0	0.00	5	49.60	49.75	-5	5,806	-0.09%
2022/07/06	1.2	50.98	0	0.00	51.10	1.2	5,763	0.02%
2022/07/04	0	0.00	1	53.30	52.40	-1	5,690	-0.02%
2022/07/01	0	0.00	2	52.50	52.00	-2	5,695	-0.04%
2022/06/30	0	53.23	2	53.80	53.10	-2	5,711	-0.03%
2022/06/29	0	0.00	3	54.40	54.50	-3	5,651	-0.05%
2022/06/28	0	0.00	1	54.40	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	3	54.63	54.30	-3	5,655	-0.05%
2022/06/23	0	0.00	15	53.87	54.00	-15	5,552	-0.27%
2022/06/22	0	0.00	3	53.20	52.90	-3	5,471	-0.05%
2022/06/21	0	0.00	4	52.95	53.10	-4	5,509	-0.07%
2022/06/20	0	0.00	10	52.53	51.80	-10	5,533	-0.18%
2022/06/17	0	0.00	5	52.08	52.20	-5	5,488	-0.09%
2022/06/16	0	0.00	5	52.68	52.50	-5	5,422	-0.09%
2022/06/15	0	0.00	3	52.30	52.30	-3	5,447	-0.06%
2022/06/13	0.2	50.80	0	0.00	50.70	0.2	5,434	0.00%
2022/06/10	0	0.00	12	52.48	52.10	-12	5,306	-0.23%
2022/06/08	0.1	52.70	6	52.75	52.80	-6	5,229	-0.11%
2022/06/07	0	0.00	13	52.68	52.60	-13	5,235	-0.25%
2022/06/06	0	0.00	19	52.07	52.50	-19	5,137	-0.37%
2022/06/02	0	0.00	6.2	52.00	51.90	-6.2	5,096	-0.12%
2022/06/01	0	0.00	6	51.63	51.70	-6	5,073	-0.12%
2022/05/31	0	0.00	16	51.60	50.60	-16	4,930	-0.32%
2022/05/30	0	0.00	12	51.69	50.70	-12	4,642	-0.26%
2022/05/27	0	0.00	1	50.90	50.90	-1	4,473	-0.02%
2022/05/25	0	0.00	6	50.50	49.30	-6	4,375	-0.14%
2022/05/24	0	0.00	3	50.40	50.00	-3	4,233	-0.07%
2022/05/23	1	49.40	7	49.58	49.65	-6	4,095	-0.15%
2022/05/20	0	0.00	9	47.92	48.20	-9	3,976	-0.23%
2022/05/19	2	46.00	0	0.00	46.50	2	3,878	0.05%
2022/05/18	1	46.20	1	47.20	47.30	0	3,844	0.00%
2022/05/12	0.3	45.97	0	0.00	45.95	0.3	3,823	0.01%
2022/05/11	2	46.65	0	0.00	46.85	2	3,821	0.05%
2022/05/10	0	0.00	2	47.30	47.30	-2	3,818	-0.05%
2022/05/06	1	48.20	0	0.00	48.35	1	3,827	0.03%
2022/05/05	0	0.00	3	49.33	48.60	-3	3,877	-0.08%
2022/04/29	0	0.00	4	48.95	49.00	-4	4,131	-0.10%
2022/04/26	0	0.00	7	49.60	49.40	-7	4,157	-0.17%
2022/04/22	0	0.00	10	49.20	49.70	-10	4,187	-0.24%
2022/04/21	0	0.00	9.2	49.28	49.25	-9.2	4,278	-0.22%
2022/04/20	0	0.00	3	49.15	49.55	-3	4,476	-0.07%
2022/04/13	0	0.00	3	50.90	51.00	-3	4,790	-0.06%
2022/04/11	0	50.30	1	50.60	50.50	-1	4,731	-0.02%
2022/04/08	0	0.00	11	49.84	50.10	-11	4,670	-0.24%
2022/04/07	9.2	49.06	0	0.00	49.05	9.2	4,671	0.20%
2022/04/06	0	0.00	14	50.49	51.00	-14	4,643	-0.30%
2022/03/31	0	0.00	17.5	50.37	50.20	-17.5	4,504	-0.39%
2022/03/30	0	0.00	13	50.02	50.30	-13	4,454	-0.29%
2022/03/24	0	0.00	39	49.99	50.00	-39	4,353	-0.90%
2022/03/23	0	0.00	38	49.61	49.85	-38	4,291	-0.89%
2022/03/22	0	0.00	4	48.99	49.05	-4	4,223	-0.09%
2022/03/21	0	0.00	14.1	48.84	48.80	-14.1	4,216	-0.33%
2022/03/18	0	0.00	12	48.52	48.80	-12	4,216	-0.28%
2022/03/17	0	48.00	12	48.03	48.15	-12	4,142	-0.29%
2022/03/16	0	0.00	10	46.44	46.80	-10	4,049	-0.25%
2022/03/15	0	0.00	2	46.20	46.20	-2	4,022	-0.05%
2022/03/14	0	0.00	10	46.05	46.25	-10	4,039	-0.25%
2022/03/11	0	46.15	8	46.54	45.70	-8	4,063	-0.20%
2022/03/10	0	0.00	9	45.84	46.80	-9	4,069	-0.22%
2022/03/04	0	46.90	0	0.00	46.90	0	4,060	0.00%
2022/03/01	0	47.30	3	46.25	47.55	-3	4,115	-0.07%
2022/02/25	4	46.03	0	0.00	45.80	4	4,078	0.10%
2022/02/24	2	46.30	0	0.00	46.25	2	3,985	0.05%
2022/02/22	0	47.20	0	0.00	47.15	0	3,970	0.00%
2022/02/21	0	48.25	0	0.00	48.25	0	4,022	0.00%
2022/02/18	5	48.03	0	0.00	48.00	5	4,030	0.12%
2022/02/09	0	0.00	31	49.05	48.90	-31	3,930	-0.79%
2022/02/08	0	0.00	2	48.80	48.80	-2	3,870	-0.05%
2022/02/07	0	0.00	1	47.20	47.95	-1	3,825	-0.03%
2022/01/26	1	46.60	0	0.00	46.25	1	3,723	0.03%
2022/01/25	0	0.00	2	46.58	47.15	-2	3,575	-0.06%
2022/01/21	2	47.38	1	48.00	47.55	1	3,501	0.03%
2022/01/20	0	0.00	2	48.80	48.45	-2	3,446	-0.06%
2022/01/18	0	0.00	2	48.45	48.50	-2	3,414	-0.06%
2022/01/14	1	49.15	0	0.00	48.60	1	3,305	0.03%
2022/01/13	0	0.00	1	50.20	49.65	-1	3,235	-0.03%
2022/01/12	0	0.00	10	49.67	50.00	-10	3,029	-0.33%
2022/01/11	0	0.00	6	48.45	48.70	-6	2,791	-0.21%
2022/01/07	0	0.00	3	48.18	48.20	-3	2,692	-0.11%
2022/01/06	0	0.00	1	47.65	47.85	-1	2,628	-0.04%
2021/12/17	0	0.00	2	47.10	47.35	-2	2,811	-0.07%
2021/12/08	0	0.00	1	47.50	47.80	-1	2,999	-0.03%
2021/12/02	0	0.00	4	46.98	47.00	-4	3,029	-0.13%
2021/12/01	0	0.00	1	46.45	46.55	-1	3,054	-0.03%
2021/11/29	0	0.00	0.7	45.70	45.75	-0.7	2,943	-0.02%
2021/11/26	0.3	45.85	0.5	46.00	45.75	-0.2	2,964	-0.01%
2021/11/25	0	0.00	0	47.00	47.20	0	3,015	0.00%
2021/11/22	0	0.00	5.1	46.70	47.00	-5.1	3,390	-0.15%
2021/11/18	2	46.35	1	46.30	46.70	1	3,363	0.03%
2021/11/16	0	0.00	13	45.78	45.90	-13	3,280	-0.40%
2021/11/12	0	0.00	2	45.00	45.20	-2	3,297	-0.06%
2021/11/09	0	0.00	3	44.78	44.95	-3	3,354	-0.09%
2021/11/02	0	0.00	1	44.05	44.40	-1	3,445	-0.03%
2021/11/01	0	0.00	0	44.00	44.30	0	3,447	0.00%
2021/10/21	0	0.00	1	45.20	44.80	-1	3,687	-0.03%
2021/10/20	0	0.00	2	44.80	44.95	-2	3,678	-0.05%
2021/10/19	0.1	44.50	0	0.00	44.55	0.1	3,676	0.00%
2021/10/18	0	44.30	0	0.00	44.45	0	3,694	0.00%
2021/10/15	0	0.00	1.5	44.33	44.45	-1.5	3,722	-0.04%
2021/10/14	0	0.00	2	43.95	43.70	-2	3,714	-0.05%
2021/10/13	0	0.00	5	43.65	43.90	-5	3,760	-0.13%
2021/10/07	0	0.00	11.2	43.85	44.20	-11.2	3,744	-0.30%
2021/10/05	1	43.05	0	0.00	43.10	1	3,751	0.03%
2021/10/04	0	0.00	1	43.30	43.50	-1	3,798	-0.03%
2021/10/01	12	43.29	0	0.00	43.30	12	3,798	0.32%
2021/09/30	2	43.80	0	0.00	44.40	2	3,751	0.05%
2021/09/29	4	44.00	1	44.10	44.05	3	3,719	0.08%
2021/09/28	2	43.93	0	0.00	44.45	2	3,690	0.05%
2021/09/24	0	0.00	4	44.85	44.60	-4	3,658	-0.11%
2021/09/22	5	43.96	0	0.00	43.60	5	3,673	0.14%
2021/09/16	0	0.00	13	46.03	46.00	-13	3,548	-0.37%
2021/09/15	0	0.00	1	45.75	45.75	-1	3,481	-0.03%
2021/09/14	0	0.00	1	45.60	45.65	-1	3,480	-0.03%
2021/09/13	0	0.00	0.1	45.40	45.55	-0.1	3,495	0.00%
2021/09/10	0	0.00	2	45.70	45.75	-2	3,529	-0.06%
2021/09/09	0	0.00	3	45.37	45.75	-3	3,585	-0.08%
2021/09/08	0	0.00	3	45.13	45.60	-3	3,560	-0.08%
2021/09/07	10	45.10	19	45.22	45.20	-9	3,569	-0.25%
2021/09/06	0	0.00	8.5	44.62	45.05	-8.5	3,537	-0.24%
2021/09/03	0	0.00	0.1	44.50	44.70	-0.1	3,495	0.00%
2021/09/01	0	0.00	2	44.80	44.65	-2	3,480	-0.06%
2021/08/27	0	0.00	3	42.98	43.90	-3	3,196	-0.09%
2021/08/26	1	40.80	1	41.50	41.60	0	2,980	0.00%
2021/08/24	0	0.00	5	40.94	41.25	-5	2,923	-0.17%
2021/08/23	2	41.05	3	40.70	40.95	-1	2,970	-0.03%
2021/08/19	7	41.11	9	40.35	40.55	-2	3,611	-0.06%
2021/08/18	0.2	41.50	9	41.15	41.40	-8.8	3,614	-0.24%
2021/08/17	0	0.00	1	41.80	41.55	-1	3,720	-0.03%
2021/08/16	0	0.00	9	41.25	41.15	-9	3,708	-0.24%
2021/08/10	0.5	42.40	0	0.00	41.60	0.5	3,973	0.01%
2021/08/06	1	41.50	0	0.00	41.85	1	4,121	0.02%
2021/08/05	0	42.15	1	42.15	42.15	-1	4,193	-0.02%
2021/08/02	0	0.00	8	42.44	42.50	-8	4,517	-0.18%
2021/07/30	0	0.00	2	41.85	41.75	-2	4,537	-0.04%
2021/07/28	7.2	41.55	0	0.00	41.30	7.2	4,553	0.16%
2021/07/27	0	44.80	0	0.00	44.80	0	4,514	0.00%
2021/07/22	0	0.00	2	45.35	45.35	-2	4,613	-0.04%
2021/07/21	0	0.00	4	44.60	44.75	-4	4,629	-0.09%
2021/07/20	0	0.00	1	45.20	44.65	-1	4,684	-0.02%
2021/07/16	0	45.30	1	45.45	45.50	-1	4,734	-0.02%
2021/07/15	0	0.00	2	45.45	45.45	-2	4,750	-0.04%
2021/07/14	1	45.00	2	45.33	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	6.4	45.33	45.40	-6.4	4,843	-0.13%
2021/07/12	0	0.00	1	45.05	44.90	-1	4,853	-0.02%
2021/07/09	0	0.00	1	44.95	44.95	-1	4,863	-0.02%
2021/07/08	0	0.00	4	45.05	45.10	-4	4,880	-0.08%
2021/07/06	0	0.00	1	45.20	45.25	-1	5,008	-0.02%
2021/07/05	0	0.00	5	45.30	45.25	-5	5,043	-0.10%
2021/06/30	0	0.00	1	45.15	45.25	-1	5,110	-0.02%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	2	44.95	45.25	-2	5,318	-0.04%
2021/06/22	0	0.00	7	44.53	44.30	-7	5,296	-0.13%
2021/06/21	2.2	43.21	0	0.00	43.50	2.2	5,292	0.04%
2021/06/16	0	0.00	1	44.85	44.85	-1	5,378	-0.02%
2021/06/11	0	0.00	2	45.10	45.05	-2	5,464	-0.04%
2021/06/08	0	0.00	1	44.90	45.05	-1	5,562	-0.02%
2021/06/03	0	0.00	2	45.35	45.70	-2	5,844	-0.03%
2021/06/02	0	0.00	1	45.20	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	4	45.25	45.35	-4	5,934	-0.07%
2021/05/31	0	0.00	4	45.25	45.40	-4	6,012	-0.07%
2021/05/28	0	0.00	1	45.10	45.25	-1	6,048	-0.02%
2021/05/27	1	43.80	0	0.00	45.60	1	6,010	0.02%
2021/05/25	0	0.00	10	45.09	45.20	-10	5,631	-0.18%
2021/05/24	1	44.40	6	44.16	44.40	-5	5,561	-0.09%
2021/05/21	1	44.05	0	0.00	44.35	1	5,571	0.02%
2021/05/20	0	0.00	2	43.28	43.35	-2	5,513	-0.04%
2021/05/19	0	0.00	1	43.75	42.90	-1	5,482	-0.02%
2021/05/18	0	0.00	7	42.83	43.60	-7	5,446	-0.13%
2021/05/17	2	41.43	11	42.01	41.30	-9	5,458	-0.16%
2021/05/14	0	0.00	2	42.53	42.65	-2	5,399	-0.04%
2021/05/13	1	41.80	0	0.00	41.20	1	5,342	0.02%
2021/05/12	0	0.00	13.8	41.40	41.50	-13.8	5,268	-0.26%
2021/05/11	1	43.50	0	0.00	43.40	1	5,080	0.02%
2021/05/10	0	0.00	6	44.53	44.50	-6	5,059	-0.12%
2021/05/07	0	0.00	3	43.80	44.05	-3	5,133	-0.06%
2021/05/06	0	0.00	6	43.53	43.90	-6	5,165	-0.12%
2021/05/04	0	0.00	3	43.00	42.45	-3	5,168	-0.06%
2021/04/29	0	0.00	2	43.95	43.45	-2	5,159	-0.04%
2021/04/28	2	43.35	1	43.95	43.95	1	5,160	0.02%
2021/04/27	0	0.00	2	43.50	43.50	-2	5,269	-0.04%
2021/04/26	1	43.05	8	43.28	43.30	-7	5,269	-0.13%
2021/04/23	0	0.00	1	43.00	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	5	42.66	42.60	-5	5,200	-0.10%
2021/04/20	1	42.80	1	42.85	43.00	0	5,189	0.00%
2021/04/16	0	0.00	1	42.30	42.45	-1	5,165	-0.02%
2021/04/15	1	41.80	0	0.00	42.15	1	5,255	0.02%
2021/04/14	0	0.00	1	42.35	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	15	42.20	42.10	-15	5,275	-0.28%
2021/04/12	0	0.00	7	41.87	41.90	-7	5,238	-0.13%
2021/04/08	0	41.20	0	0.00	41.20	0	5,284	0.00%
2021/04/06	0	0.00	0	41.65	41.20	0	5,352	0.00%
2021/04/01	0	0.00	30	41.75	41.55	-30	5,306	-0.57%
2021/03/30	0	0.00	1	41.55	41.80	-1	5,197	-0.02%
2021/03/29	0	41.25	2	41.30	41.40	-2	5,142	-0.04%
2021/03/26	0	0.00	3	41.48	41.40	-3	5,104	-0.06%
2021/03/25	0	0.00	8	40.75	41.15	-8	5,066	-0.16%
2021/03/22	0	0.00	1	40.75	40.50	-1	5,113	-0.02%
2021/03/17	0	41.05	0	0.00	41.05	0	5,060	0.00%
2021/03/16	0	0.00	9	41.42	41.35	-9	5,070	-0.18%
2021/03/15	0	0.00	1	41.15	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	1	40.80	41.00	-1	5,124	-0.02%
2021/03/11	0	40.70	4.1	41.18	40.65	-4	5,153	-0.08%
2021/03/10	0	40.70	6	40.30	40.70	-6	5,100	-0.12%
2021/03/09	0	0.00	1	40.15	40.45	-1	5,044	-0.02%
2021/03/08	20	39.59	229	39.54	39.60	-209	4,938	-4.23%	大賣/鉅額交易
2021/03/05	1	39.15	0	0.00	39.40	1	4,910	0.02%
2021/03/04	102.1	39.35	0	40.50	39.65	102.1	5,061	2.02%	大買/鉅額交易
2021/03/03	0	0.00	5	40.10	40.05	-5	5,026	-0.10%
2021/03/02	0.3	39.80	2	39.30	39.35	-1.7	4,947	-0.03%
2021/02/26	9.3	39.98	0	0.00	39.90	9.3	4,912	0.19%
2021/02/25	0	40.60	121	40.36	40.80	-121	4,739	-2.55%	大賣/鉅額交易
2021/02/24	3	40.22	5	40.30	39.85	-2	4,709	-0.04%
2021/02/23	0	0.00	8	39.79	39.85	-8	4,696	-0.17%
2021/02/22	1	39.30	1	39.50	39.25	0	4,691	0.00%
2021/02/18	0	0.00	10	39.88	39.65	-10	4,731	-0.21%
2021/02/17	180	39.61	3	39.63	39.70	177	4,769	3.71%	大買/鉅額交易
2021/02/05	0	0.00	5	38.75	38.75	-5	4,674	-0.11%
2021/02/01	0	38.60	120	38.21	38.20	-120	4,825	-2.49%	大賣/鉅額交易
2021/01/29	8.5	38.05	60	38.10	37.40	-51.5	4,785	-1.08%
2021/01/28	5	38.25	10	38.30	38.25	-5	4,680	-0.11%
2021/01/26	12	38.73	1	38.65	38.60	11	4,602	0.24%
2021/01/22	35	39.05	0	0.00	39.00	35	4,609	0.76%
2021/01/21	0	0.00	19	39.44	39.10	-19	4,588	-0.41%
2021/01/20	207	40.11	1	40.10	39.00	206	4,531	4.55%	大買/鉅額交易
2021/01/13	0	0.00	2	42.25	42.20	-2	4,386	-0.05%
2021/01/08	3	42.00	27	42.12	42.50	-24	4,359	-0.55%
2021/01/07	1	41.55	221	41.55	41.45	-220	4,240	-5.19%	大賣/鉅額交易
2021/01/06	5	40.80	0	0.00	41.00	5	4,254	0.12%
2021/01/05	0	0.00	20	41.11	41.35	-20	4,220	-0.47%
2021/01/04	0	0.00	11	41.40	41.35	-11	4,215	-0.26%
2020/12/31	4.1	41.35	10	41.19	41.10	-6	4,149	-0.14%
2020/12/30	0	0.00	26.6	40.47	41.05	-26.6	4,085	-0.65%
2020/12/29	0	0.00	5	40.00	40.05	-5	4,007	-0.12%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/24	0	39.95	0	0.00	39.55	0	4,090	0.00%
2020/12/23	0	39.69	0	0.00	39.60	0	4,117	0.00%
2020/12/21	4	39.85	0	0.00	40.15	4	4,328	0.09%
2020/12/18	0	0.00	4	40.20	40.20	-4	4,376	-0.09%
2020/12/17	5	40.00	2	40.05	40.25	3	4,375	0.07%
2020/12/16	0	0.00	18	40.20	40.25	-18	4,380	-0.41%
2020/12/15	1	39.30	2	39.40	39.70	-1	4,375	-0.02%
2020/12/11	0	0.00	31	39.89	40.00	-31	4,364	-0.71%
2020/12/10	2.5	38.93	4	38.90	39.05	-1.5	4,261	-0.04%
2020/12/09	1	38.40	0	0.00	39.15	1	4,238	0.02%
2020/12/08	0	39.00	5	39.20	38.95	-5	4,158	-0.12%
2020/12/04	0	0.00	8	40.29	40.20	-8	4,095	-0.20%
2020/12/03	0	39.90	0	0.00	40.00	0	4,081	0.00%
2020/12/01	0	39.40	0	0.00	39.90	0	4,135	0.00%
2020/11/26	1	40.05	4	40.10	40.20	-3	3,937	-0.08%
2020/11/25	0	0.00	2	40.40	40.15	-2	4,011	-0.05%
2020/11/23	0	0.00	3	40.45	40.60	-3	4,042	-0.07%
2020/11/19	0	0.00	7	40.46	40.50	-7	4,125	-0.17%
2020/11/18	0	40.65	11.4	40.93	40.95	-11.4	4,134	-0.28%
2020/11/17	0	0.00	15	40.44	40.60	-15	4,144	-0.36%
2020/11/16	0	0.00	28	40.43	40.50	-28	4,208	-0.67%
2020/11/13	0	0.00	1	39.60	39.90	-1	4,178	-0.02%
2020/11/12	1	39.65	0	0.00	39.80	1	4,197	0.02%
2020/11/11	0	40.53	17	40.06	40.20	-17	4,196	-0.41%
2020/11/10	0	0.00	19	39.47	39.55	-19	4,093	-0.46%
2020/11/09	0	0.00	2	39.08	38.85	-2	4,027	-0.05%
2020/11/06	0	0.00	1	38.50	38.60	-1	3,958	-0.03%
2020/11/05	1	38.70	9	38.63	38.60	-8	4,000	-0.20%
2020/11/04	0	0.00	24	38.26	38.20	-24	4,007	-0.60%
2020/11/03	0	0.00	4	38.16	38.35	-4	4,027	-0.10%
2020/11/02	0	37.40	6	37.52	37.95	-6	4,040	-0.15%
2020/10/30	15	37.13	0	0.00	37.05	15	4,024	0.37%
2020/10/28	0	0.00	23	38.02	38.10	-23	3,951	-0.58%
2020/10/27	0	0.00	15	38.10	38.05	-15	3,992	-0.38%
2020/10/26	0	0.00	0.4	38.48	38.30	-0.4	4,014	-0.01%
2020/10/23	0	0.00	1	38.25	38.20	-1	4,040	-0.02%
2020/10/22	0	0.00	19	38.44	38.50	-19	4,100	-0.46%
2020/10/21	0	0.00	4	38.25	38.05	-4	4,055	-0.10%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/19	1	38.20	1	38.40	38.20	0	4,045	0.00%
2020/10/16	0	0.00	19	38.07	38.00	-19	4,012	-0.47%
2020/10/15	0	0.00	10	38.25	38.05	-10	4,022	-0.25%
2020/10/14	0	0.00	0.6	38.65	38.55	-0.6	3,997	-0.01%
2020/10/13	2	38.43	0	0.00	38.60	2	3,935	0.05%
2020/10/07	1	39.00	4	39.15	39.00	-3	4,156	-0.07%
2020/09/28	0	0.00	1	39.35	39.40	-1	4,249	-0.02%
2020/09/25	0	0.00	21	38.20	38.40	-21	4,276	-0.49%
2020/09/24	28	37.70	0	0.00	37.35	28	4,235	0.66%
2020/09/23	0	0.00	15.1	38.92	38.90	-15.1	4,120	-0.37%
2020/09/21	0	0.00	1	40.30	40.20	-1	4,069	-0.02%
2020/09/18	1	40.40	0	0.00	40.75	1	4,094	0.02%
2020/09/17	0	40.60	0	0.00	40.30	0	4,079	0.00%
2020/09/16	0	0.00	2	40.80	41.00	-2	4,079	-0.05%
2020/09/15	1	40.60	1	40.65	40.80	0	4,079	0.00%
2020/09/14	0	0.00	3	40.65	40.90	-3	4,204	-0.07%
2020/09/11	0	0.00	2	40.25	40.45	-2	4,229	-0.05%
2020/09/09	0	0.00	2	40.28	40.55	-2	4,314	-0.05%
2020/09/07	6	41.00	0	0.00	40.90	6	4,374	0.14%
2020/09/04	0	0.00	1	41.45	41.50	-1	4,374	-0.02%
2020/09/02	0	0.00	1	41.65	41.50	-1	4,416	-0.02%
2020/08/31	0	0.00	2	42.30	41.80	-2	4,454	-0.04%
2020/08/24	1	41.80	6	41.90	41.35	-5	4,690	-0.11%
2020/08/21	10	42.00	0	42.00	41.80	10	4,710	0.21%
2020/08/20	13	41.78	0	0.00	41.55	13	4,726	0.28%
2020/08/12	0	0.00	1	43.15	43.40	-1	4,815	-0.02%
2020/08/11	0	0.00	2	44.00	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	12	43.65	43.70	-12	4,804	-0.25%
2020/08/06	0	0.00	13	42.63	43.00	-13	4,802	-0.27%
2020/08/04	1	41.75	0	0.00	41.65	1	4,852	0.02%
2020/07/30	0	0.00	1	42.15	42.85	-1	4,830	-0.02%
2020/07/29	5	42.35	0	0.00	42.30	5	4,854	0.10%
2020/07/28	0	0.00	1	42.30	42.55	-1	4,915	-0.02%
2020/07/27	2	42.73	50	43.18	42.50	-48	4,935	-0.97%
2020/07/24	1	43.60	50	43.80	43.55	-49	4,958	-0.99%
2020/07/21	0	0.00	3	45.35	45.50	-3	5,053	-0.06%
2020/07/15	0	47.75	0	0.00	47.75	0	5,083	0.00%
2020/07/14	70	47.22	1	47.00	47.45	69	5,051	1.37%
2020/07/09	1	48.30	2	48.23	48.20	-1	5,125	-0.02%
2020/07/08	0	0.00	8	47.71	48.00	-8	5,105	-0.16%
2020/07/07	0	0.00	9	47.70	47.50	-9	5,139	-0.18%
2020/07/06	70	47.16	9	47.20	47.45	61	5,132	1.19%
2020/07/03	100	47.00	13	46.92	47.00	87	5,150	1.69%
2020/07/02	0	0.00	9	46.80	46.80	-9	5,184	-0.17%
2020/07/01	12	46.25	0	0.00	46.20	12	5,234	0.23%
2020/06/30	0	0.00	38	45.36	45.55	-38	5,274	-0.72%
2020/06/24	0	0.00	9	45.10	45.10	-9	5,375	-0.17%
2020/06/23	1.3	45.35	26	45.43	45.20	-24.7	5,452	-0.45%
2020/06/22	0	0.00	9	45.00	45.15	-9	5,502	-0.16%
2020/06/19	1.8	45.09	9	45.45	45.20	-7.2	5,620	-0.13%
2020/06/18	1	44.85	35	44.81	45.10	-34	5,688	-0.60%
2020/06/16	0	0.00	49	45.84	45.15	-49	5,842	-0.84%
2020/06/15	1	44.30	0	0.00	44.05	1	6,057	0.02%
2020/06/12	54	44.54	25	44.55	44.50	29	6,159	0.47%
2020/06/11	2	46.03	26	45.91	45.40	-24	6,330	-0.38%
2020/06/10	0	0.00	12	46.58	46.75	-12	6,467	-0.19%
2020/06/09	0	0.00	15	45.90	46.10	-15	6,656	-0.23%
2020/06/08	1	45.90	11	45.52	46.00	-10	6,759	-0.15%
2020/06/05	0	0.00	9	45.10	45.20	-9	6,826	-0.13%
2020/06/04	3	45.10	7	45.26	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	27	44.51	44.75	-27	7,157	-0.38%
2020/06/02	1	43.50	302	43.63	43.40	-301	7,199	-4.18%	大賣/鉅額交易
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/28	101	42.10	2	42.60	42.20	99	7,047	1.40%	大買/
2020/05/26	1	42.85	11	42.95	42.90	-10	7,077	-0.14%
2020/05/25	14	41.58	0	0.00	41.75	14	7,038	0.20%
2020/05/22	162	42.85	0	0.00	42.55	162	6,994	2.32%	大買/鉅額交易
2020/05/20	0	0.00	2	43.50	43.40	-2	7,017	-0.03%
2020/05/15	21	42.20	1	42.80	42.25	20	7,038	0.28%
2020/05/14	21	42.60	0	0.00	42.55	21	7,001	0.30%
2020/05/12	2	43.28	5	43.80	43.45	-3	6,996	-0.04%
2020/05/11	1	44.10	8	44.31	44.05	-7	6,939	-0.10%
2020/05/08	0	0.00	5	43.80	43.60	-5	6,918	-0.07%
2020/05/07	0	0.00	1	43.35	43.10	-1	6,909	-0.01%
2020/05/05	2	42.95	1	43.00	43.00	1	6,930	0.01%
2020/05/04	1	42.10	0	0.00	42.40	1	6,921	0.01%
2020/04/30	0	0.00	59	44.38	44.15	-59	6,891	-0.86%
2020/04/29	0	0.00	4	43.54	43.70	-4	6,907	-0.06%
2020/04/28	2	42.25	1	42.50	42.80	1	6,981	0.01%
2020/04/27	0	0.00	2	42.30	42.10	-2	7,119	-0.03%
2020/04/24	0	0.00	1	40.90	40.60	-1	7,109	-0.01%
2020/04/22	1	40.60	30	40.65	40.75	-29	7,152	-0.41%
2020/04/21	2	41.00	42	41.21	40.95	-40	7,139	-0.56%
2020/04/17	23	42.80	10	44.40	42.70	13	7,175	0.18%
2020/04/15	0	0.00	2	43.50	43.20	-2	7,024	-0.03%
2020/04/14	20	41.50	11	41.91	41.95	9	6,942	0.13%
2020/04/10	0	0.00	16	40.97	41.10	-16	6,883	-0.23%
2020/04/08	4	40.50	19	40.17	40.40	-15	6,811	-0.22%
2020/04/07	0	0.00	23	39.54	39.90	-23	6,741	-0.34%
2020/04/06	4	38.14	1	38.85	38.65	3	6,706	0.04%
2020/03/31	10	39.50	2	39.98	39.35	8	6,542	0.12%
2020/03/30	4	39.04	0	0.00	39.55	4	6,435	0.06%
2020/03/27	52	40.05	3	40.33	40.00	49	6,355	0.77%
2020/03/25	20	40.25	20.1	40.33	40.60	-0.1	6,339	0.00%
2020/03/24	20	38.95	649	37.90	38.70	-629	6,220	-10.11%	大賣/鉅額交易
2020/03/23	5	36.00	11	35.18	35.65	-6	6,044	-0.10%
2020/03/20	3	36.47	12	36.37	37.45	-9	6,058	-0.15%
2020/03/19	320	35.99	62	36.53	35.00	258	5,875	4.39%	大買/鉅額交易
2020/03/18	2	38.00	110	38.55	38.00	-108	5,671	-1.90%	大賣/鉅額交易
2020/03/17	47	37.95	201	38.25	38.25	-154	5,582	-2.76%	大賣/鉅額交易
2020/03/16	4	39.85	7.1	39.70	39.60	-3.1	5,376	-0.06%
2020/03/13	6	40.85	1	40.75	42.20	5	5,213	0.10%
2020/03/12	376	45.25	14	45.04	44.30	362	4,979	7.27%	大買/鉅額交易
2020/03/11	2	47.20	0	0.00	47.00	2	4,818	0.04%
2020/03/10	0	0.00	303	47.13	47.40	-303	4,691	-6.46%	大賣/鉅額交易
2020/03/09	17	47.22	0	0.00	46.10	17	4,548	0.37%
2020/03/06	5	49.52	0	0.00	49.60	5	4,262	0.12%
2020/03/05	0	0.00	5	51.00	51.00	-5	4,155	-0.12%
2020/03/04	0	0.00	5	50.20	50.40	-5	4,292	-0.12%
2020/03/03	1	49.80	0	0.00	50.00	1	4,275	0.02%
2020/03/02	6	49.62	0	0.00	49.40	6	4,249	0.14%
2020/02/27	2	50.50	0	0.00	50.30	2	4,411	0.05%
2020/02/20	0	52.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	7	52.19	52.10	-7	4,226	-0.17%
2020/02/14	0	0.00	2	51.40	51.70	-2	4,303	-0.05%
2020/02/13	0	0.00	6	52.00	51.60	-6	4,320	-0.14%
2020/02/12	0	0.00	1	51.00	51.00	-1	4,302	-0.02%
2020/02/10	5	50.20	0	0.00	50.40	5	4,348	0.11%
2020/02/07	0	0.00	9	51.27	50.80	-9	4,449	-0.20%
2020/02/06	0	0.00	1	50.90	50.60	-1	4,507	-0.02%
2020/02/05	5	50.00	0	0.00	50.10	5	4,500	0.11%
2020/02/04	5	49.60	0	0.00	50.10	5	4,485	0.11%
2020/02/03	10	49.85	5	49.83	49.60	5	4,482	0.11%
2020/01/31	2	50.05	2	50.20	50.00	0	4,445	0.00%
2020/01/30	110	51.01	0	0.00	50.10	110	4,312	2.55%	大買/鉅額交易
2020/01/20	0	0.00	5	53.20	53.10	-5	4,140	-0.12%
2020/01/17	0	0.00	102	52.70	52.80	-102	4,099	-2.49%	大賣/鉅額交易
2020/01/16	0	0.00	2	52.50	52.20	-2	4,159	-0.05%
2020/01/14	0	0.00	4	52.55	52.70	-4	4,215	-0.09%
2020/01/13	0	0.00	3	52.00	52.00	-3	4,186	-0.07%
2020/01/07	0	0.00	2	51.10	50.90	-2	4,518	-0.04%
2020/01/03	2	52.30	0	0.00	52.30	2	4,623	0.04%
2019/12/30	0	0.00	2	52.60	52.20	-2	4,696	-0.04%
2019/12/27	0	0.00	3	52.70	52.70	-3	4,715	-0.06%
2019/12/23	0	0.00	6	52.70	52.70	-6	5,081	-0.12%
2019/12/20	0	0.00	94	52.18	52.50	-94	5,206	-1.81%
2019/12/18	0	0.00	5	51.50	51.40	-5	5,163	-0.10%
2019/12/17	0	0.00	2	51.30	51.60	-2	6,967	-0.03%
2019/12/13	0	0.00	2	50.85	50.90	-2	7,225	-0.03%
2019/12/12	0	0.00	8	50.51	50.60	-8	7,321	-0.11%
2019/12/11	1	49.90	0	0.00	50.00	1	7,606	0.01%
2019/12/09	1	50.10	0	0.00	50.30	1	7,917	0.01%
2019/12/06	0	0.00	2	50.40	50.30	-2	8,120	-0.02%
2019/12/05	0	0.00	8	50.31	50.30	-8	8,419	-0.10%
2019/12/04	0	0.00	4	49.75	50.00	-4	8,757	-0.05%
2019/12/03	3	49.35	1	49.40	49.60	2	8,824	0.02%
2019/12/02	20	49.65	7	49.61	49.55	13	8,996	0.14%
2019/11/29	20	50.65	3	50.07	49.90	17	8,988	0.19%
2019/11/27	0	0.00	1	51.90	51.80	-1	9,041	-0.01%
2019/11/26	0	0.00	2	51.85	51.80	-2	9,091	-0.02%
2019/11/25	3	51.50	2	52.05	51.40	1	8,950	0.01%
2019/11/22	1.4	51.65	0	0.00	51.70	1.4	9,172	0.02%
2019/11/21	2	51.50	0	0.00	51.60	2	9,345	0.02%
2019/11/20	1	51.60	1	52.10	52.10	0	9,471	0.00%
2019/11/19	1	51.10	3	51.83	52.10	-2	9,605	-0.02%
2019/11/15	0	0.00	6	51.75	51.70	-6	9,970	-0.06%
2019/11/14	3	51.10	6	51.08	51.50	-3	10,009	-0.03%
2019/11/13	3	51.83	0	0.00	51.60	3	10,077	0.03%
2019/11/12	0	0.00	10	52.50	52.90	-10	10,066	-0.10%
2019/11/11	0	0.00	4	52.60	52.50	-4	10,108	-0.04%
2019/11/08	0	0.00	32	52.98	53.00	-32	10,224	-0.31%
2019/11/07	0	0.00	1	53.50	53.40	-1	10,253	-0.01%
2019/11/06	0	0.00	16	53.91	53.90	-16	10,213	-0.16%
2019/11/05	0	0.00	11	53.32	53.50	-11	10,193	-0.11%
2019/11/04	0	0.00	1	52.40	52.40	-1	10,178	-0.01%
2019/11/01	1	51.80	0	0.00	52.10	1	10,285	0.01%
2019/10/31	0	0.00	5	52.46	52.50	-5	10,413	-0.05%
2019/10/29	0	0.00	5	51.80	51.80	-5	10,581	-0.05%
2019/10/28	0	0.00	10	52.00	51.90	-10	10,597	-0.09%
2019/10/25	0	0.00	22.4	52.04	52.10	-22.4	10,630	-0.21%
2019/10/24	0	0.00	13	51.92	52.20	-13	10,693	-0.12%
2019/10/22	0	0.00	1.1	51.41	51.50	-1.1	10,847	-0.01%
2019/10/18	10	51.13	13	51.01	51.00	-3	10,784	-0.03%
2019/10/17	20	51.80	25	51.80	51.80	-5	10,492	-0.05%
2019/10/16	0	0.00	14	51.96	52.10	-14	10,450	-0.13%
2019/10/15	0	0.00	16	51.63	51.90	-16	10,440	-0.15%
2019/10/14	4	51.80	28	51.81	51.90	-24	10,441	-0.23%
2019/10/09	3	50.27	10	50.40	50.20	-7	10,390	-0.07%
2019/10/08	0	0.00	4	51.40	50.80	-4	10,333	-0.04%
2019/10/07	1	51.10	7	51.00	51.00	-6	10,302	-0.06%
2019/10/04	0	0.00	7	51.43	51.60	-7	10,342	-0.07%
2019/10/03	1	50.30	13	51.15	51.30	-12	10,339	-0.12%
2019/10/02	10	51.20	3	51.10	51.10	7	10,375	0.07%
2019/10/01	1	51.80	8	52.60	51.50	-7	10,398	-0.07%
2019/09/27	1	52.50	11	52.48	52.10	-10	10,367	-0.10%
2019/09/26	0	0.00	2	52.10	52.10	-2	10,338	-0.02%
2019/09/25	1	52.70	4	52.73	52.70	-3	10,214	-0.03%
2019/09/23	0	0.00	9	55.20	54.80	-9	10,153	-0.09%
2019/09/20	0	0.00	25	55.08	55.70	-25	10,165	-0.25%
2019/09/19	0	0.00	26	54.96	55.10	-26	8,339	-0.31%
2019/09/18	0	0.00	13	54.92	54.90	-13	8,170	-0.16%
2019/09/17	3	54.90	9	54.70	54.70	-6	8,011	-0.07%
2019/09/16	4	55.60	87	55.67	56.00	-83	7,890	-1.05%
2019/09/12	0	0.00	21	54.93	54.60	-21	7,586	-0.28%
2019/09/11	0	0.00	29	54.74	54.80	-29	7,505	-0.39%
2019/09/10	0	0.00	11	54.39	54.00	-11	7,398	-0.15%
2019/09/09	0	0.00	24	53.92	54.90	-24	7,321	-0.33%
2019/09/06	1	52.20	71	52.55	53.30	-70	7,064	-0.99%
2019/09/05	0	0.00	17	51.08	51.30	-17	6,784	-0.25%
2019/09/04	2	50.60	20	50.31	51.10	-18	6,777	-0.27%
2019/09/03	0	0.00	2	50.70	50.40	-2	6,601	-0.03%
2019/09/02	1	50.80	2	51.40	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	5	50.36	50.80	-5	6,596	-0.08%
2019/08/29	1	48.95	0	49.40	49.25	1	6,430	0.02%
2019/08/28	0	0.00	1	49.00	49.40	-1	6,424	-0.02%
2019/08/27	1	49.00	5	49.10	49.65	-4	6,398	-0.06%
2019/08/26	0	50.20	11	49.93	50.00	-11	6,280	-0.17%
2019/08/23	0	0.00	13	49.91	49.75	-13	6,204	-0.21%
2019/08/22	0	0.00	34	48.49	48.70	-34	6,189	-0.55%
2019/08/21	38	46.20	103	46.65	47.65	-65	6,519	-1.00%	大賣/
2019/08/20	0	0.00	1	48.10	48.30	-1	6,389	-0.02%
2019/08/19	0	0.00	17	48.15	48.45	-17	6,588	-0.26%
2019/08/16	0	0.00	3	47.60	48.00	-3	6,638	-0.05%
2019/08/15	0	0.00	3	46.70	46.85	-3	6,585	-0.05%
2019/08/14	6	47.36	0	0.00	47.10	6	6,618	0.09%
2019/08/13	6	46.89	9	46.90	46.80	-3	6,763	-0.04%
2019/08/12	13	48.23	0	0.00	48.05	13	6,673	0.19%
2019/08/08	0	0.00	4	48.75	48.65	-4	6,678	-0.06%
2019/08/07	2	48.33	0	0.00	48.30	2	6,700	0.03%
2019/08/06	0	0.00	4	48.99	49.05	-4	6,675	-0.06%
2019/08/05	0	0.00	3	49.45	50.00	-3	6,615	-0.05%
2019/08/02	2	48.85	49	49.47	48.85	-47	6,542	-0.72%
2019/08/01	0	0.00	40	50.53	50.20	-40	6,471	-0.62%
2019/07/31	0	0.00	6	50.78	51.40	-6	6,402	-0.09%
2019/07/30	1	51.30	0	0.00	51.40	1	6,237	0.02%
2019/07/29	1	51.80	1	52.00	52.10	0	6,237	0.00%
2019/07/26	0	0.00	6	52.15	51.90	-6	6,269	-0.10%
2019/07/25	2	51.95	25	52.21	51.70	-23	6,292	-0.37%
2019/07/24	0	0.00	7	55.07	53.50	-7	6,174	-0.11%
2019/07/23	10	55.60	5	55.80	55.30	5	6,101	0.08%
2019/07/22	0	0.00	1	56.40	56.00	-1	6,103	-0.02%
2019/07/19	0	0.00	21	56.77	56.30	-21	6,123	-0.34%
2019/07/18	0	0.00	2	56.30	56.30	-2	6,131	-0.03%
2019/07/17	0	0.00	12	56.50	57.00	-12	6,151	-0.20%
2019/07/12	0	0.00	13	57.35	57.20	-13	6,103	-0.21%
2019/07/11	0	0.00	44	57.37	57.50	-44	6,120	-0.72%
2019/07/10	0	0.00	20	56.90	57.20	-20	6,112	-0.33%
2019/07/09	0	0.00	9	56.30	56.20	-9	6,083	-0.15%
2019/07/08	0	0.00	9	56.20	56.30	-9	6,077	-0.15%
2019/07/05	2	57.20	12.4	56.84	57.40	-10.4	6,039	-0.17%
2019/07/04	0	0.00	135	56.32	56.60	-135	6,000	-2.25%	大賣/鉅額交易
2019/07/03	0	0.00	8	55.61	55.60	-8	6,021	-0.13%
2019/07/01	2	55.30	5	56.60	55.30	-3	6,028	-0.05%
2019/06/28	2	56.35	5	56.20	56.20	-3	6,002	-0.05%
2019/06/27	0	0.00	29	57.50	57.70	-29	5,974	-0.49%
2019/06/26	0	0.00	14	57.00	57.00	-14	6,055	-0.23%
2019/06/25	0	0.00	9	57.20	57.10	-9	6,160	-0.15%
2019/06/24	0	0.00	11	57.30	57.50	-11	6,163	-0.18%
2019/06/21	0	0.00	11	57.22	57.40	-11	6,265	-0.18%
2019/06/20	0	0.00	9	57.40	56.80	-9	6,275	-0.14%
2019/06/19	0	0.00	20	57.21	57.40	-20	6,257	-0.32%
2019/06/18	0	0.00	12	55.84	56.00	-12	6,229	-0.19%
2019/06/17	4	54.68	0	0.00	54.50	4	6,235	0.06%
2019/06/13	0	0.00	80	56.20	56.50	-80	6,148	-1.30%
2019/06/12	10	56.32	0	0.00	56.10	10	6,180	0.16%
2019/06/10	0	0.00	38	58.13	58.20	-38	6,415	-0.59%
2019/06/06	0	0.00	5	58.00	57.90	-5	6,411	-0.08%
2019/06/05	0	0.00	2	58.20	57.40	-2	6,509	-0.03%
2019/06/04	0	0.00	32	57.92	58.00	-32	6,549	-0.49%
2019/05/31	0	0.00	57	57.89	58.10	-57	6,590	-0.86%
2019/05/30	0	0.00	6	57.22	57.50	-6	6,664	-0.09%
2019/05/29	0	0.00	2	56.80	56.20	-2	7,396	-0.03%
2019/05/28	1	55.00	23	57.17	57.40	-22	10,894	-0.20%
2019/05/27	5	58.10	1	56.40	56.80	4	10,729	0.04%
2019/05/24	0	0.00	31	57.02	57.80	-31	10,925	-0.28%
2019/05/23	0	0.00	9	54.56	54.90	-9	10,937	-0.08%
2019/05/22	1	52.40	2	53.60	53.90	-1	11,227	-0.01%
2019/05/21	0	0.00	7	53.57	53.80	-7	11,442	-0.06%
2019/05/20	3	52.70	227	52.37	52.60	-224	11,663	-1.92%	大賣/鉅額交易
2019/05/17	0	0.00	14	51.01	51.10	-14	11,748	-0.12%
2019/05/16	0	0.00	9	50.98	51.00	-9	11,892	-0.08%
2019/05/15	0	0.00	6	51.00	50.90	-6	12,120	-0.05%
2019/05/14	0	0.00	10	50.78	50.90	-10	12,395	-0.08%
2019/05/13	0	0.00	22	50.63	50.50	-22	13,097	-0.17%
2019/05/10	0	0.00	5	50.78	50.70	-5	13,197	-0.04%
2019/05/09	0	0.00	2	49.70	50.30	-2	13,241	-0.02%
2019/05/08	0	0.00	6	49.78	50.30	-6	13,174	-0.05%
2019/05/07	1	50.00	0	0.00	49.80	1	13,292	0.01%
2019/05/06	0	0.00	3	50.50	50.00	-3	13,337	-0.02%
2019/05/03	0	0.00	16	50.53	50.90	-16	13,339	-0.12%
2019/05/02	0	50.40	84	50.22	50.40	-84	13,322	-0.63%
2019/04/30	3	49.50	158	49.23	49.80	-155	13,245	-1.17%	大賣/鉅額交易
2019/04/29	0	0.00	33	48.80	49.00	-33	13,283	-0.25%
2019/04/26	0	0.00	110	48.35	48.90	-110	13,278	-0.83%	大賣/鉅額交易
2019/04/25	0	0.00	3	48.35	48.35	-3	13,305	-0.02%
2019/04/24	0	0.00	9	48.31	48.35	-9	13,426	-0.07%
2019/04/19	0	0.00	60	48.62	48.60	-60	13,889	-0.43%
2019/04/17	11	48.58	20	48.60	48.60	-9	14,152	-0.06%
2019/04/16	0	0.00	20	48.85	48.85	-20	14,155	-0.14%
2019/04/15	1	48.75	2	48.85	48.90	-1	14,187	-0.01%
2019/04/12	10	48.20	25	48.70	48.70	-15	14,208	-0.11%
2019/04/10	0	0.00	43	48.30	48.90	-43	14,271	-0.30%
2019/04/09	30	48.05	40	48.15	48.15	-10	14,281	-0.07%
2019/04/03	0	0.00	20	48.00	48.00	-20	14,232	-0.14%
2019/04/02	20	48.20	20	48.30	48.15	0	14,248	0.00%
2019/04/01	0	48.50	1	48.90	48.50	-1	14,244	-0.01%
2019/03/29	4	48.23	111	48.30	48.70	-107	14,204	-0.75%	大賣/鉅額交易
2019/03/28	0	48.00	109	47.63	48.00	-109	14,310	-0.76%	大賣/鉅額交易
2019/03/27	20	47.60	0	0.00	47.55	20	14,304	0.14%
2019/03/26	10	47.90	41	47.83	47.90	-31	14,394	-0.22%
2019/03/25	52	46.95	0	0.00	46.95	52	14,359	0.36%
2019/03/20	0	47.55	18	47.78	47.90	-18	14,275	-0.13%
2019/03/19	0	47.35	3	47.47	47.50	-3	14,212	-0.02%
2019/03/18	0	47.40	20	47.25	47.40	-20	14,205	-0.14%
2019/03/15	0	0.00	82	47.02	47.30	-82	14,202	-0.58%
2019/03/14	0	0.00	90	46.97	47.10	-90	14,105	-0.64%
2019/03/13	0	0.00	67	46.36	46.50	-67	14,027	-0.48%
2019/03/12	0	0.00	40	45.45	45.50	-40	13,839	-0.29%
2019/03/08	0	45.10	39	44.99	44.95	-39	13,719	-0.28%
2019/03/07	0	0.00	9	45.40	45.50	-9	13,759	-0.07%
2019/03/06	0	0.00	1	46.00	46.00	-1	13,770	-0.01%
2019/03/05	1	45.70	0	0.00	46.10	1	13,745	0.01%
2019/03/04	0	0.00	7	46.35	46.10	-7	13,664	-0.05%
2019/02/27	4	45.75	116	46.17	47.90	-112	12,945	-0.87%	大賣/鉅額交易
2019/02/26	10	44.91	79	45.12	44.90	-69	9,352	-0.74%
2019/02/25	9	45.97	13	46.13	45.70	-4	9,048	-0.04%
2019/02/22	10	47.34	4	47.08	47.20	6	8,648	0.07%
2019/02/21	0	0.00	63	47.06	47.65	-63	8,393	-0.75%
2019/02/20	0	0.00	25	45.91	46.30	-25	8,048	-0.31%
2019/02/19	0	45.20	29	45.54	45.20	-29	7,864	-0.37%
2019/02/18	0	45.20	14	45.41	45.20	-14	7,592	-0.18%
2019/02/15	0	0.00	54.1	45.06	45.00	-54.1	7,540	-0.72%
2019/02/14	0	0.00	9	45.12	45.05	-9	7,493	-0.12%
2019/02/13	0	0.00	41	44.96	45.00	-41	7,377	-0.56%
2019/02/12	1	45.20	330	45.06	44.70	-329	7,076	-4.65%	大賣/鉅額交易
2019/02/11	0	0.00	127	43.91	43.80	-127	6,348	-2.00%	大賣/鉅額交易
2019/01/30	0	43.90	95	43.78	43.90	-95	6,475	-1.47%
2019/01/29	0	0.00	23	43.26	43.30	-23	6,470	-0.36%
2019/01/28	1	43.10	39	42.95	43.30	-38	6,485	-0.59%
2019/01/25	1	43.35	53	43.60	43.70	-52	6,421	-0.81%
2019/01/24	0	0.00	76	44.21	43.95	-76	6,367	-1.19%
2019/01/23	0	0.00	104	43.88	43.95	-104	6,412	-1.62%	大賣/鉅額交易
2019/01/22	0	0.00	66	43.82	43.85	-66	6,682	-0.99%
2019/01/21	0	0.00	79	43.60	43.75	-79	6,802	-1.16%
2019/01/18	0	0.00	112	43.06	43.15	-112	6,779	-1.65%	大賣/鉅額交易
2019/01/17	0	0.00	41	43.19	43.05	-41	6,836	-0.60%
2019/01/16	0	0.00	6	43.34	42.60	-6	6,917	-0.09%
2019/01/15	0	0.00	51.6	43.33	43.20	-51.6	6,867	-0.75%
2019/01/14	0	0.00	119.6	42.12	42.50	-119.6	6,947	-1.72%	大賣/鉅額交易
2019/01/11	0	0.00	71	41.68	41.60	-71	7,042	-1.01%
2019/01/10	10	41.15	39	41.16	41.20	-29	6,906	-0.42%
2019/01/09	0	0.00	14	40.73	40.70	-14	6,758	-0.21%
2019/01/08	0	0.00	1	40.15	39.95	-1	6,606	-0.02%
2019/01/07	0	0.00	5	40.00	40.20	-5	6,602	-0.08%
2019/01/04	0	0.00	1	40.10	40.05	-1	6,568	-0.02%
2018/12/27	0	0.00	2	40.13	40.15	-2	6,359	-0.03%
2018/12/26	0	0.00	6	39.85	39.85	-6	6,350	-0.09%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	1	40.20	12	40.24	40.25	-11	6,011	-0.18%
2018/12/19	0	0.00	10	40.13	40.15	-10	5,909	-0.17%
2018/12/18	0	0.00	6	39.90	39.80	-6	5,787	-0.10%
2018/12/05	0	0.00	3	39.05	39.05	-3	5,529	-0.05%
2018/12/04	0	0.00	1.8	39.38	39.20	-1.8	5,514	-0.03%
2018/12/03	5	39.39	23	39.71	39.80	-18	5,553	-0.32%
2018/11/30	0	0.00	41	39.04	39.95	-41	5,516	-0.74%
2018/11/29	15	38.83	0	0.00	38.80	15	5,433	0.28%
2018/11/28	1	39.00	0	0.00	39.10	1	5,337	0.02%
2018/11/27	0	0.00	1	39.30	39.60	-1	5,276	-0.02%
2018/11/26	0	0.00	57	39.79	39.95	-57	5,137	-1.11%
2018/11/23	0	0.00	61	38.95	39.20	-61	5,006	-1.22%
2018/11/22	0	0.00	12	38.89	38.90	-12	4,963	-0.24%
2018/11/21	0	0.00	10	39.05	38.90	-10	4,947	-0.20%
2018/11/19	0	0.00	1.5	39.25	39.20	-1.5	4,897	-0.03%
2018/11/16	0	0.00	3	39.00	38.55	-3	4,834	-0.06%
2018/11/15	0	0.00	19	39.00	39.05	-19	4,719	-0.40%
2018/11/14	8	39.23	8	39.50	39.15	0	4,687	0.00%
2018/11/13	4	40.86	166	40.69	40.80	-162	4,481	-3.61%	大賣/鉅額交易
2018/11/12	0	0.00	95.7	40.16	40.50	-95.7	4,309	-2.22%
2018/11/09	1	39.65	0	0.00	39.55	1	4,141	0.02%
2018/11/08	0	0.00	24	39.99	39.90	-24	4,128	-0.58%
2018/11/07	0	0.00	76	39.76	39.95	-76	4,057	-1.87%
2018/11/06	100	39.10	28	39.15	38.95	72	3,813	1.89%
2018/11/05	0	0.00	100	38.50	38.70	-100	3,685	-2.71%
2018/11/02	0	0.00	3	38.50	38.60	-3	3,639	-0.08%
2018/11/01	0	0.00	13	38.49	38.50	-13	3,550	-0.37%
2018/10/31	1	38.30	10	38.73	38.45	-9	3,506	-0.26%
2018/10/30	4	38.35	78	38.45	38.40	-74	3,406	-2.17%
2018/10/29	0	0.00	29	37.23	37.35	-29	3,056	-0.95%
2018/10/25	1	36.45	10	36.50	36.20	-9	2,746	-0.33%
2018/10/24	11	36.15	80	36.36	36.80	-69	2,647	-2.61%
2018/10/23	11	36.55	20	36.55	36.55	-9	2,497	-0.36%
2018/10/22	15	37.44	256	37.78	37.35	-241	2,391	-10.08%	大賣/鉅額交易
2018/10/19	14	35.67	180	36.37	36.90	-166	2,126	-7.81%	大賣/鉅額交易