上海商銀 (5876)-富邦-敦南券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
39.55
漲跌
▲0.85
漲幅
+2.20%
成交量
8,922張
產業
上市金融類股
488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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	39.03	0.2	39.20	39.55	4.8	10,485	0.05%
2024/12/02	7	38.84	11	39.60	38.70	-4	10,405	-0.04%
2024/11/29	0	0.00	26	39.44	39.25	-26	10,304	-0.25%
2024/11/28	5	39.20	107	39.37	39.60	-102	10,132	-1.01%	大賣/鉅額交易
2024/11/27	0	0.00	82	38.58	38.60	-82	9,809	-0.84%
2024/11/26	3.1	36.88	1	36.90	37.40	2.1	9,496	0.02%
2024/11/25	6.6	37.65	0	0.00	37.20	6.6	9,338	0.07%
2024/11/22	26.3	38.26	2	38.45	37.85	24.3	9,006	0.27%
2024/11/21	3	38.70	0	0.00	38.35	3	8,722	0.03%
2024/11/20	3	38.95	25	39.60	38.95	-22	8,480	-0.26%
2024/11/19	1	39.25	25	40.05	39.25	-24	8,295	-0.29%
2024/11/18	0	0.00	50	39.98	39.60	-50	8,072	-0.62%
2024/11/15	0.1	39.74	25	39.75	39.60	-24.9	7,859	-0.32%
2024/11/14	0	39.10	80	39.32	39.70	-80	7,793	-1.03%
2024/11/13	0	0.00	51	39.30	39.30	-51	7,671	-0.66%
2024/11/12	1	38.75	51	39.23	39.20	-50	7,616	-0.66%
2024/11/11	1	38.70	1	39.15	39.30	0	7,493	0.00%
2024/11/08	5	39.08	0	0.00	38.90	5	7,426	0.07%
2024/11/07	0	0.00	2	39.58	39.35	-2	7,416	-0.03%
2024/11/06	4	38.98	0	0.00	38.95	4	7,397	0.05%
2024/11/05	0	0.00	25	39.15	39.10	-25	7,482	-0.33%
2024/11/04	1	39.10	0	0.00	39.35	1	7,559	0.01%
2024/11/01	2	39.10	76	39.45	39.60	-74	7,723	-0.96%
2024/10/30	0	0.00	1	39.95	40.05	-1	7,759	-0.01%
2024/10/29	0	0.00	2	39.73	39.90	-2	7,834	-0.03%
2024/10/28	1.3	39.10	0	0.00	39.30	1.3	7,887	0.02%
2024/10/25	10.2	39.08	2	39.23	39.45	8.2	7,901	0.10%
2024/10/24	0.1	39.10	2	39.18	39.10	-1.9	7,972	-0.02%
2024/10/23	5	39.03	0	0.00	39.00	5	8,045	0.06%
2024/10/22	0.2	39.65	3	39.60	39.60	-2.8	8,019	-0.03%
2024/10/21	3.5	39.25	1	39.80	39.25	2.5	8,117	0.03%
2024/10/18	2	39.35	1	39.50	39.65	1	8,241	0.01%
2024/10/17	0	0.00	2	38.95	39.00	-2	8,329	-0.02%
2024/10/16	1.3	38.60	0	0.00	38.75	1.3	8,648	0.02%
2024/10/15	0.1	38.86	4	39.04	39.10	-3.9	8,801	-0.04%
2024/10/14	4.1	38.53	0	0.00	38.70	4.1	8,880	0.05%
2024/10/11	2.2	38.94	1	39.00	38.75	1.2	9,053	0.01%
2024/10/09	1.1	38.81	0	0.00	38.70	1.1	9,219	0.01%
2024/10/08	4	39.19	0	0.00	39.10	4	9,392	0.04%
2024/10/07	0.5	39.65	4	39.93	40.25	-3.5	9,269	-0.04%
2024/10/04	0.1	38.75	1	38.75	39.00	-0.9	9,174	-0.01%
2024/10/01	6.1	38.35	0	0.00	38.35	6.1	8,972	0.07%
2024/09/30	1	39.35	0	0.00	38.60	1	8,905	0.01%
2024/09/27	1	39.50	3	39.55	39.20	-2	8,820	-0.02%
2024/09/26	0.1	39.50	3	39.45	39.45	-2.9	8,751	-0.03%
2024/09/24	2	38.70	2	38.90	38.90	0	8,539	0.00%
2024/09/23	5	38.60	1	39.00	38.85	4	8,493	0.05%
2024/09/20	12	38.65	100	38.89	38.60	-88	8,409	-1.05%
2024/09/19	3	38.30	128	38.63	39.45	-125	8,330	-1.50%	大賣/鉅額交易
2024/09/18	0.3	38.55	8	38.49	38.50	-7.8	8,246	-0.09%
2024/09/16	3	38.20	0	0.00	38.35	3	8,265	0.04%
2024/09/13	3	38.12	5	38.25	38.20	-2	8,241	-0.02%
2024/09/12	8	37.90	1	38.40	38.30	7	8,237	0.09%
2024/09/11	5	38.10	0	0.00	38.00	5	8,167	0.06%
2024/09/10	7	38.35	17	38.47	38.50	-10	8,059	-0.12%
2024/09/09	9.1	38.28	10	38.40	38.70	-0.9	8,050	-0.01%
2024/09/06	0	38.70	10	38.98	39.20	-10	7,964	-0.13%
2024/09/05	2.3	38.68	0	0.00	38.25	2.3	7,972	0.03%
2024/09/04	33.1	38.24	0	0.00	38.20	33.1	7,933	0.42%
2024/09/03	0	39.83	0	0.00	39.60	0	7,771	0.00%
2024/09/02	1	39.90	5	39.90	40.00	-4	7,796	-0.05%
2024/08/29	4	40.08	5	40.17	40.00	-1	7,870	-0.01%
2024/08/28	4	40.21	5	40.32	40.35	-1	8,162	-0.01%
2024/08/27	1	40.30	10	40.50	40.30	-9	9,002	-0.10%
2024/08/26	0	0.00	10	41.55	41.45	-10	9,053	-0.11%
2024/08/23	0	0.00	10	40.88	40.80	-10	9,137	-0.11%
2024/08/22	1	40.30	7	40.43	40.30	-6	9,221	-0.07%
2024/08/21	3	40.30	15	40.45	40.60	-12	9,347	-0.13%
2024/08/19	0	0.00	10	41.55	41.15	-10	9,677	-0.10%
2024/08/16	0	0.00	1	41.80	41.80	-1	9,939	-0.01%
2024/08/14	0	0.00	6	41.45	41.55	-6	10,337	-0.06%
2024/08/13	0	0.00	4	40.51	40.60	-4	10,428	-0.04%
2024/08/12	1	39.90	1	40.50	40.35	0	10,558	0.00%
2024/08/09	8	39.57	7	39.79	40.00	1	10,628	0.01%
2024/08/08	1.1	39.18	1	39.55	39.30	0.1	10,607	0.00%
2024/08/07	1.2	39.00	1	39.50	40.05	0.2	10,553	0.00%
2024/08/06	0	38.47	1	39.20	39.20	-1	10,429	-0.01%
2024/08/05	7.1	38.55	0	0.00	38.60	7.1	10,289	0.07%
2024/08/02	15.1	40.29	0	0.00	40.60	15.1	10,108	0.15%
2024/08/01	12.2	41.17	0	0.00	41.20	12.2	9,972	0.12%
2024/07/31	0.1	41.60	1	41.75	41.70	-0.9	9,889	-0.01%
2024/07/30	0	41.55	0	0.00	41.40	0	9,799	0.00%
2024/07/29	6.4	41.24	0	0.00	41.55	6.4	9,840	0.07%
2024/07/26	7	41.47	0	0.00	41.70	7	9,765	0.07%
2024/07/23	1	41.80	0	0.00	42.15	1	9,714	0.01%
2024/07/22	27	41.81	2	41.90	41.60	25	9,662	0.26%
2024/07/19	7.2	42.11	2	42.15	42.20	5.2	9,459	0.05%
2024/07/18	1	42.75	1	43.30	43.00	0	9,265	0.00%
2024/07/17	15.1	43.07	6	43.43	42.65	9.1	9,136	0.10%
2024/07/16	7	44.99	4	44.95	45.10	3	8,815	0.03%
2024/07/15	1.1	45.01	9	45.26	45.00	-7.9	8,719	-0.09%
2024/07/12	2	44.55	1	44.90	45.15	1	8,593	0.01%
2024/07/11	13.1	44.37	2	44.58	44.55	11.1	8,403	0.13%
2024/07/10	49.1	44.80	4	44.61	44.50	45.1	8,251	0.55%
2024/07/08	5	45.98	2	46.05	46.00	3	8,005	0.04%
2024/07/05	3	45.98	0	0.00	46.15	3	7,920	0.04%
2024/07/03	1	45.80	0.1	46.10	46.15	0.9	7,840	0.01%
2024/07/02	0	0.00	0.2	45.95	45.65	-0.2	7,832	0.00%
2024/06/28	0	0.00	4	46.15	46.05	-4	7,849	-0.05%
2024/06/25	0	0.00	4	46.20	46.15	-4	8,512	-0.05%
2024/06/21	1	46.00	0	0.00	45.85	1	8,574	0.01%
2024/06/20	0	0.00	2	46.20	46.05	-2	8,532	-0.02%
2024/06/17	1	45.60	0	0.00	45.40	1	8,843	0.01%
2024/06/14	2.1	45.55	0	0.00	45.35	2.1	8,940	0.02%
2024/06/12	5	45.40	0.2	45.55	45.50	4.8	9,032	0.05%
2024/06/11	2	45.65	0	0.00	45.50	2	9,062	0.02%
2024/06/07	1.1	45.95	0	0.00	46.20	1.1	9,047	0.01%
2024/06/05	0	0.00	0.1	46.20	45.70	-0.1	8,986	0.00%
2024/06/03	45	45.24	2	46.33	45.95	43	8,821	0.49%
2024/05/31	0	0.00	16	46.62	46.05	-16	8,494	-0.19%
2024/05/30	1	45.60	10	45.85	45.60	-9	7,656	-0.12%
2024/05/29	7	45.79	0	0.00	45.55	7	7,523	0.09%
2024/05/28	2	46.05	0	0.00	46.50	2	7,364	0.03%
2024/05/27	8	46.09	0	0.00	46.00	8	7,305	0.11%
2024/05/24	4	46.51	0	0.00	46.40	4	7,154	0.06%
2024/05/23	1.2	46.99	0	0.00	47.45	1.2	7,010	0.02%
2024/05/22	0	0.00	188	47.59	47.80	-188	6,751	-2.78%	大賣/鉅額交易
2024/05/21	1	46.70	1	47.10	47.25	0	6,474	0.00%
2024/05/20	0	0.00	98.2	47.37	47.50	-98.2	6,319	-1.55%
2024/05/17	4	46.31	0	0.00	46.10	4	5,982	0.07%
2024/05/16	0	0.00	5	46.87	46.90	-5	5,821	-0.09%
2024/05/15	0	0.00	1	46.80	46.25	-1	5,672	-0.02%
2024/05/14	3.2	46.02	0	0.00	45.90	3.2	5,605	0.06%
2024/05/09	0.2	46.45	0	0.00	46.35	0.2	5,493	0.00%
2024/05/08	1	46.40	2	46.60	46.70	-1	5,490	-0.02%
2024/05/07	2	46.30	0	0.00	46.70	2	5,457	0.04%
2024/05/03	0	0.00	31	47.25	47.00	-31	5,332	-0.58%
2024/05/02	0	0.00	4	46.84	46.95	-4	5,247	-0.08%
2024/04/29	0	0.00	16	46.12	46.40	-16	5,088	-0.31%
2024/04/26	2	45.25	2	45.05	45.05	0	5,005	0.00%
2024/04/25	4	45.14	0	0.00	45.20	4	5,001	0.08%
2024/04/24	0.2	45.80	0	0.00	45.75	0.2	4,969	0.00%
2024/04/23	0	0.00	3	46.02	45.85	-3	5,048	-0.06%
2024/04/19	162.1	45.14	0	0.00	45.00	162.1	5,005	3.24%	大買/鉅額交易
2024/04/18	2	45.88	2	46.25	46.05	0	4,828	0.00%
2024/04/17	0.2	46.00	0	0.00	46.40	0.2	4,808	0.00%
2024/04/16	0	46.30	0	0.00	46.10	0	4,882	0.00%
2024/04/15	0	0.00	19	47.53	47.40	-19	4,807	-0.40%
2024/04/12	0	46.70	50	47.16	47.50	-50	4,759	-1.05%
2024/04/10	0	0.00	15	47.48	47.45	-15	4,670	-0.32%
2024/04/09	0	0.00	1	46.80	46.85	-1	4,656	-0.02%
2024/04/08	2	46.15	0	0.00	46.70	2	4,660	0.04%
2024/04/03	11	45.94	0	0.00	45.95	11	4,637	0.24%
2024/04/02	0.1	46.70	0	0.00	46.35	0.1	4,661	0.00%
2024/04/01	59.3	46.88	0	0.00	46.50	59.3	4,731	1.25%
2024/03/29	25	47.80	43	48.30	48.35	-18	4,637	-0.39%
2024/03/28	10	47.83	40	48.33	48.25	-30	4,280	-0.70%
2024/03/27	0	47.25	11	47.94	48.00	-11	4,031	-0.27%
2024/03/26	0	0.00	1.4	46.85	47.30	-1.4	3,971	-0.03%
2024/03/25	1	46.65	3	47.45	46.90	-2	3,980	-0.05%
2024/03/22	0	0.00	2	47.70	47.90	-2	3,981	-0.05%
2024/03/21	0	0.00	204.1	47.77	47.80	-204.1	3,893	-5.24%	大賣/鉅額交易
2024/03/20	7	46.79	3	46.53	46.70	4	3,810	0.10%
2024/03/19	0	0.00	0.1	46.50	46.35	-0.1	3,718	0.00%
2024/03/15	0	0.00	11.7	46.24	46.40	-11.7	3,598	-0.33%
2024/03/14	0	0.00	13.1	46.14	46.20	-13.1	3,455	-0.38%
2024/03/13	0	44.90	3.1	45.23	45.40	-3.1	3,384	-0.09%
2024/03/12	0	44.70	2	45.00	45.05	-2	3,351	-0.06%
2024/03/11	2.2	44.56	1.2	44.77	44.60	1	3,369	0.03%
2024/03/08	0	44.41	3	44.70	44.75	-3	3,436	-0.09%
2024/03/07	6	44.13	5	44.68	44.70	1	3,473	0.03%
2024/03/06	1	44.40	1	44.35	44.30	0	3,533	0.00%
2024/03/05	2	44.55	1	44.55	44.45	1	3,730	0.03%
2024/03/04	0.1	44.60	1.3	44.57	44.70	-1.1	3,840	-0.03%
2024/03/01	1	44.80	0	0.00	44.55	1	3,979	0.03%
2024/02/29	3	44.50	2	44.65	45.00	1	4,205	0.02%
2024/02/26	0	44.65	0	0.00	44.85	0	4,361	0.00%
2024/02/23	0	0.00	1	44.85	44.75	-1	4,406	-0.02%
2024/02/22	2	44.60	0	0.00	44.95	2	4,516	0.04%
2024/02/21	2	44.55	1	44.90	44.90	1	4,528	0.02%
2024/02/20	0	44.70	2	44.90	44.90	-2	4,571	-0.04%
2024/02/19	0	44.36	9	44.77	44.85	-9	4,645	-0.19%
2024/02/16	2	43.90	1	44.00	44.20	1	4,721	0.02%
2024/02/15	8	43.98	1	44.00	44.10	7	4,721	0.15%
2024/02/05	1	44.15	0	0.00	44.20	1	4,695	0.02%
2024/02/02	1	44.60	0	0.00	44.80	1	4,686	0.02%
2024/02/01	0	0.00	5.1	44.91	44.95	-5.1	4,698	-0.11%
2024/01/30	1	44.40	0	0.00	44.30	1	4,700	0.02%
2024/01/29	0	0.00	0.3	44.80	45.00	-0.3	4,739	-0.01%
2024/01/26	0	44.50	0.3	44.63	44.70	-0.3	4,812	-0.01%
2024/01/25	0	44.50	0	0.00	44.30	0	4,861	0.00%
2024/01/24	0	44.50	0	0.00	44.35	0	4,902	0.00%
2024/01/23	0	44.56	0	0.00	44.25	0	4,944	0.00%
2024/01/22	2	44.45	0	0.00	44.30	2	5,007	0.04%
2024/01/19	1	44.15	0	0.00	44.70	1	5,061	0.02%
2024/01/18	0	0.00	2	44.20	44.25	-2	5,077	-0.04%
2024/01/17	7	44.14	0	0.00	43.90	7	5,084	0.14%
2024/01/16	62	44.55	0	0.00	44.50	62	4,999	1.24%
2024/01/15	2	45.20	0	0.00	45.20	2	4,947	0.04%
2024/01/12	0	0.00	3	45.67	45.35	-3	5,002	-0.06%
2024/01/11	0	0.00	3	45.42	45.55	-3	5,053	-0.06%
2024/01/10	70	44.77	1	45.15	44.95	69	5,037	1.37%
2024/01/09	0	0.00	1	46.25	46.20	-1	4,926	-0.02%
2024/01/08	3	46.43	2	46.85	46.30	1	4,923	0.02%
2023/12/29	2	46.60	0	0.00	46.80	2	5,093	0.04%
2023/12/28	0	0.00	109.3	46.81	46.85	-109.3	5,099	-2.14%	大賣/鉅額交易
2023/12/27	0	0.00	17.1	46.45	46.45	-17.1	5,039	-0.34%
2023/12/25	1	45.40	1	45.40	45.45	0	4,958	0.00%
2023/12/21	0	44.85	0	0.00	45.20	0	4,940	0.00%
2023/12/20	1	45.15	0	0.00	45.15	1	4,895	0.02%
2023/12/19	1	45.15	1	45.40	45.40	0	4,875	0.00%
2023/12/18	0	0.00	3	45.55	45.80	-3	4,905	-0.06%
2023/12/15	12	45.68	0	0.00	45.55	12	4,900	0.24%
2023/12/11	0	0.00	1.3	45.85	45.85	-1.3	4,863	-0.03%
2023/12/08	1	45.85	0	0.00	45.85	1	4,860	0.02%
2023/12/07	2	45.65	0	0.00	45.70	2	4,865	0.04%
2023/12/06	0	0.00	1	46.55	46.35	-1	4,858	-0.02%
2023/12/01	0	0.00	1	46.00	46.00	-1	4,742	-0.02%
2023/11/30	0	45.45	0	0.00	45.10	0	4,675	0.00%
2023/11/29	5	45.30	0	0.00	45.30	5	4,473	0.11%
2023/11/28	2	45.75	5	45.90	45.45	-3	4,347	-0.07%
2023/11/27	3	45.95	5	46.85	45.75	-2	4,290	-0.05%
2023/11/24	0.5	46.20	7	46.16	45.55	-6.5	4,100	-0.16%
2023/11/21	0	46.25	0	0.00	46.30	0	3,866	0.00%
2023/11/20	0	0.00	0	45.60	45.95	0	3,794	0.00%
2023/11/17	1	45.65	1	45.70	45.80	0	3,786	0.00%
2023/11/16	0	0.00	2	45.38	45.55	-2	3,728	-0.05%
2023/11/14	2	44.70	0	0.00	44.80	2	3,611	0.06%
2023/11/10	0	0.00	2	44.63	44.75	-2	3,692	-0.05%
2023/11/08	0	0.00	2	44.78	44.85	-2	3,726	-0.05%
2023/11/06	0	0.00	0.1	44.60	44.65	-0.1	3,685	0.00%
2023/11/03	0	0.00	1	44.20	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	3.1	43.95	44.00	-3.1	3,571	-0.09%
2023/10/31	6.6	42.91	3.3	43.12	42.90	3.3	3,496	0.09%
2023/10/30	6.2	42.79	0	0.00	42.70	6.2	3,504	0.18%
2023/10/27	0	0.00	4	43.75	43.95	-4	3,444	-0.12%
2023/10/26	0.1	42.85	0	0.00	42.85	0.1	3,433	0.00%
2023/10/25	0	0.00	1	42.90	43.00	-1	3,408	-0.03%
2023/10/20	3	42.65	0	0.00	43.00	3	3,355	0.09%
2023/10/19	1	43.30	0	0.00	43.40	1	3,321	0.03%
2023/10/18	0	0.00	0.1	43.80	43.70	-0.1	3,299	0.00%
2023/10/13	0.1	43.85	4	43.80	43.50	-3.9	3,381	-0.12%
2023/10/12	0	0.00	2	44.30	44.40	-2	3,372	-0.06%
2023/10/11	0	0.00	6	43.84	44.35	-6	3,358	-0.18%
2023/10/06	0.2	43.15	6.4	43.21	43.40	-6.2	3,304	-0.19%
2023/10/04	2	42.35	1	42.35	42.45	1	3,233	0.03%
2023/10/02	0	0.00	1	43.00	43.00	-1	3,313	-0.03%
2023/09/28	1	43.00	0.1	43.15	43.25	0.9	3,496	0.03%
2023/09/27	0	0.00	0.1	42.70	42.85	-0.1	3,506	0.00%
2023/09/26	0	0.00	1.3	42.68	42.60	-1.3	3,530	-0.04%
2023/09/25	0	0.00	0.2	42.98	42.95	-0.2	3,537	-0.01%
2023/09/22	0	0.00	4.2	42.85	43.00	-4.2	3,593	-0.12%
2023/09/21	3	42.82	0	0.00	42.65	3	3,592	0.08%
2023/09/20	0	0.00	3.2	43.51	43.55	-3.2	3,540	-0.09%
2023/09/19	5	43.50	0	0.00	43.40	5	3,530	0.14%
2023/09/18	3	43.35	0	0.00	43.35	3	3,574	0.08%
2023/09/15	1.1	43.39	0	0.00	43.65	1.1	3,639	0.03%
2023/09/14	1	43.45	0	0.00	43.70	1	3,695	0.03%
2023/09/13	0	0.00	1	42.70	42.65	-1	3,680	-0.03%
2023/09/11	1	42.30	0	0.00	42.55	1	3,848	0.03%
2023/09/08	1	42.55	0	0.00	42.65	1	3,842	0.03%
2023/09/07	0	0.00	3	42.75	42.60	-3	3,885	-0.08%
2023/09/06	2	42.30	0	0.00	42.20	2	3,886	0.05%
2023/09/05	1	42.60	0	0.00	42.70	1	3,837	0.03%
2023/09/04	1	42.90	0	0.00	43.00	1	3,832	0.03%
2023/08/31	0.1	42.65	0	0.00	42.60	0.1	3,892	0.00%
2023/08/30	4	42.68	0	0.00	42.80	4	3,829	0.10%
2023/08/29	2	42.95	0	0.00	43.20	2	3,868	0.05%
2023/08/25	1	42.30	0	0.00	42.40	1	5,038	0.02%
2023/08/24	1	42.10	0	0.00	42.80	1	5,069	0.02%
2023/08/23	1	42.15	0	0.00	42.10	1	5,143	0.02%
2023/08/22	5	42.27	0	0.00	42.20	5	5,221	0.10%
2023/08/17	1.2	41.72	0	0.00	42.00	1.2	5,352	0.02%
2023/08/16	4.2	42.54	0	0.00	42.35	4.2	5,309	0.08%
2023/08/15	2.1	42.90	0	0.00	42.95	2.1	5,328	0.04%
2023/08/14	0.1	43.55	0	0.00	43.10	0.1	5,348	0.00%
2023/08/11	1	43.75	0.8	43.95	43.75	0.2	5,402	0.00%
2023/08/02	1	43.95	0	0.00	43.85	1	5,465	0.02%
2023/08/01	0	0.00	1	44.45	44.50	-1	5,460	-0.02%
2023/07/31	1	44.50	0	0.00	44.05	1	5,505	0.02%
2023/07/28	4	44.24	0	0.00	44.25	4	5,510	0.07%
2023/07/27	2	44.50	0	0.00	44.50	2	5,589	0.04%
2023/07/26	1	44.15	0	0.00	44.40	1	5,657	0.02%
2023/07/24	1	43.60	0	0.00	43.50	1	5,727	0.02%
2023/07/21	1	43.95	0	0.00	43.90	1	5,730	0.02%
2023/07/18	0	0.00	10	44.69	45.05	-10	5,641	-0.18%
2023/07/17	0	0.00	1	44.70	44.70	-1	5,588	-0.02%
2023/07/14	0	0.00	0.2	44.35	44.40	-0.2	5,600	0.00%
2023/07/13	0	0.00	2	44.15	43.95	-2	5,609	-0.04%
2023/07/11	0	0.00	1	43.45	43.50	-1	5,576	-0.02%
2023/07/10	1	43.40	0	0.00	43.35	1	5,570	0.02%
2023/07/07	2	42.90	6	43.37	43.35	-4	5,520	-0.07%
2023/07/06	11.3	43.80	1	43.50	43.40	10.3	5,453	0.19%
2023/07/05	1	46.05	0	0.00	46.05	1	5,251	0.02%
2023/07/03	0	0.00	31	45.58	45.90	-31	5,182	-0.60%
2023/06/29	0	0.00	15	45.60	45.65	-15	5,183	-0.29%
2023/06/28	1	45.55	0	0.00	45.45	1	5,186	0.02%
2023/06/27	0	0.00	66	45.50	45.45	-66	5,187	-1.27%
2023/06/21	0	0.00	2	45.78	45.70	-2	5,195	-0.04%
2023/06/20	0	0.00	3	46.05	45.70	-3	5,185	-0.06%
2023/06/16	1	45.55	0	0.00	45.70	1	5,043	0.02%
2023/06/15	2	46.35	0	0.00	46.40	2	4,907	0.04%
2023/06/14	2	46.35	0	0.00	46.40	2	5,088	0.04%
2023/06/07	1	46.45	1	46.55	46.55	0	5,374	0.00%
2023/06/06	0	0.00	1	46.25	46.25	-1	5,337	-0.02%
2023/06/05	0	0.00	1	46.00	45.80	-1	5,346	-0.02%
2023/06/01	2	45.35	50	45.38	45.45	-48	5,281	-0.91%
2023/05/31	52	45.17	2	46.10	45.15	50	5,230	0.96%
2023/05/30	0	0.00	0.6	46.15	46.00	-0.6	4,133	-0.01%
2023/05/26	1.1	45.88	0	0.00	45.80	1.1	4,062	0.03%
2023/05/25	7	46.00	0	0.00	45.95	7	3,994	0.18%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/18	4	46.95	0	0.00	47.15	4	3,813	0.10%
2023/05/12	2	45.93	1	46.25	46.20	1	3,720	0.03%
2023/05/08	0	0.00	1	46.20	46.35	-1	3,655	-0.03%
2023/05/05	0	0.00	1	46.15	46.20	-1	3,617	-0.03%
2023/05/04	1	45.55	0	0.00	45.55	1	3,600	0.03%
2023/05/03	5.5	45.41	0	0.00	45.50	5.5	3,585	0.15%
2023/04/27	2	46.33	0.4	46.35	46.00	1.6	3,683	0.04%
2023/04/25	78	46.71	0	0.00	46.50	78	3,620	2.15%
2023/04/24	0	0.00	1	46.70	46.80	-1	3,618	-0.03%
2023/04/21	1	46.25	1	46.70	46.35	0	3,652	0.00%
2023/04/18	2	46.85	0	0.00	46.65	2	3,717	0.05%
2023/04/13	0	0.00	2	47.00	47.05	-2	3,780	-0.05%
2023/04/06	1	46.50	1	46.50	46.45	0	3,885	0.00%
2023/03/31	0	0.00	1	47.10	46.95	-1	3,880	-0.03%
2023/03/30	2	46.25	0	0.00	46.30	2	3,871	0.05%
2023/03/29	0	0.00	1	46.65	46.65	-1	4,016	-0.02%
2023/03/23	0	0.00	1	46.45	47.00	-1	4,333	-0.02%
2023/03/22	0	0.00	1	46.10	46.30	-1	4,334	-0.02%
2023/03/21	2	45.58	0	0.00	45.50	2	4,374	0.05%
2023/03/16	0	0.00	1	44.75	44.75	-1	4,275	-0.02%
2023/03/15	1	44.90	0	0.00	44.60	1	4,311	0.02%
2023/03/14	1.1	44.88	0	0.00	44.55	1.1	4,320	0.03%
2023/03/13	0.1	45.55	2	45.50	45.45	-1.9	4,310	-0.04%
2023/03/10	1	46.00	0	0.00	45.85	1	4,257	0.02%
2023/03/07	0.1	47.80	1	47.85	47.85	-0.9	4,519	-0.02%
2023/03/03	0	0.00	1.3	47.35	47.30	-1.3	4,629	-0.03%
2023/03/02	2	47.25	1	47.30	47.15	1	4,687	0.02%
2023/03/01	3	47.33	0	0.00	47.45	3	4,730	0.06%
2023/02/24	0.6	47.72	0	0.00	47.65	0.6	4,715	0.01%
2023/02/22	2	47.30	1	47.40	47.65	1	4,721	0.02%
2023/02/15	0	0.00	1	47.10	46.80	-1	5,097	-0.02%
2023/02/14	0	0.00	2	47.35	47.30	-2	5,144	-0.04%
2023/02/10	1	46.70	0	0.00	47.05	1	5,250	0.02%
2023/02/08	0	0.00	1	46.85	46.85	-1	5,363	-0.02%
2023/02/02	0	0.00	2	46.78	46.75	-2	5,620	-0.04%
2023/01/31	2	46.90	0	0.00	46.60	2	5,647	0.04%
2023/01/16	0	0.00	1	46.80	46.80	-1	5,560	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.15	46.25	-1	5,846	-0.02%
2023/01/10	1	45.90	1	46.10	46.15	0	5,860	0.00%
2023/01/09	0	0.00	6	46.15	46.25	-6	5,910	-0.10%
2023/01/05	0	0.00	2	45.50	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	4	44.76	44.95	-4	6,008	-0.07%
2023/01/03	0	0.00	0	43.95	44.25	0	6,037	0.00%
2022/12/30	0	0.00	2	44.28	44.05	-2	6,024	-0.03%
2022/12/28	1	44.15	0	0.00	44.15	1	6,016	0.02%
2022/12/27	0	0.00	2	44.30	44.25	-2	6,015	-0.03%
2022/12/22	2	43.95	4	44.30	44.45	-2	6,119	-0.03%
2022/12/21	12.4	43.79	4	43.54	43.75	8.4	6,124	0.14%
2022/12/20	4.5	44.59	19	44.89	44.50	-14.5	6,004	-0.24%
2022/12/19	1	47.10	0	0.00	47.00	1	5,745	0.02%
2022/12/14	0	0.00	1	48.25	48.20	-1	5,840	-0.02%
2022/12/13	0	0.00	1	47.90	47.10	-1	5,819	-0.02%
2022/12/08	0	0.00	0.1	47.74	48.05	-0.1	5,842	0.00%
2022/12/07	0	0.00	1.1	48.15	47.90	-1.1	5,824	-0.02%
2022/12/05	1	47.60	0	0.00	47.05	1	5,756	0.02%
2022/12/02	1	48.05	0	0.00	48.20	1	5,675	0.02%
2022/12/01	1	48.60	0	0.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	6	48.49	50.80	-6	5,631	-0.11%
2022/11/29	1	47.05	2	47.60	47.80	-1	5,482	-0.02%
2022/11/25	0	0.00	4	46.40	46.50	-4	5,397	-0.07%
2022/11/24	2	45.70	1	46.00	46.05	1	5,539	0.02%
2022/11/23	0	0.00	1	45.75	45.80	-1	5,521	-0.02%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/16	0	0.00	1	46.10	45.80	-1	5,377	-0.02%
2022/11/14	0	0.00	2	46.30	46.00	-2	5,269	-0.04%
2022/11/11	1	45.70	5	45.81	46.00	-4	5,220	-0.08%
2022/11/10	0	0.00	1	45.30	45.20	-1	5,196	-0.02%
2022/11/09	1	45.00	20	44.85	45.30	-19	5,191	-0.37%
2022/10/20	1	45.45	0	0.00	46.50	1	4,563	0.02%
2022/10/19	1	46.80	0	0.00	46.70	1	4,417	0.02%
2022/10/17	1	47.00	0	0.00	47.35	1	4,324	0.02%
2022/10/07	0	48.85	0	0.00	48.85	0	4,071	0.00%
2022/10/03	1	48.60	0	0.00	48.70	1	4,173	0.02%
2022/09/30	1	49.45	1	49.20	49.20	0	4,186	0.00%
2022/09/28	1	48.70	0	0.00	48.70	1	4,233	0.02%
2022/09/23	0	0.00	4	49.43	49.70	-4	4,288	-0.09%
2022/09/22	4	47.93	2	48.25	48.60	2	4,298	0.05%
2022/09/14	1	48.55	0	0.00	48.55	1	4,391	0.02%
2022/09/12	1	49.00	2	49.78	49.55	-1	4,472	-0.02%
2022/09/08	1	48.50	0	0.00	49.25	1	4,519	0.02%
2022/09/07	2	48.73	0	0.00	48.55	2	4,555	0.04%
2022/09/06	0	0.00	2	49.45	49.55	-2	4,591	-0.04%
2022/09/02	1	48.40	1	48.50	48.65	0	4,689	0.00%
2022/09/01	2	48.75	0	0.00	48.65	2	4,709	0.04%
2022/08/30	1	49.60	0	0.00	49.45	1	4,508	0.02%
2022/08/29	1	49.60	0	0.00	49.60	1	4,565	0.02%
2022/08/18	1	51.30	0	0.00	50.60	1	5,492	0.02%
2022/08/17	0	0.00	3	52.47	52.70	-3	5,609	-0.05%
2022/08/16	1	51.30	0	0.00	51.90	1	5,638	0.02%
2022/08/12	0	0.00	0	52.50	52.70	0	5,799	0.00%
2022/08/11	1	52.90	2.7	52.94	53.00	-1.7	5,837	-0.03%
2022/08/10	0	0.00	1	52.30	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	1	52.00	52.10	-1	5,848	-0.02%
2022/08/08	0	0.00	3	51.10	51.60	-3	5,858	-0.05%
2022/08/05	0	0.00	1	50.90	51.10	-1	5,863	-0.02%
2022/08/03	0	0.00	2	50.05	50.10	-2	5,867	-0.03%
2022/08/01	0	0.00	1	50.60	50.50	-1	5,872	-0.02%
2022/07/29	0	0.00	2	50.05	50.10	-2	5,896	-0.03%
2022/07/28	0	0.00	1.9	49.92	49.95	-1.9	5,884	-0.03%
2022/07/27	1	49.55	1	49.90	49.90	0	5,873	0.00%
2022/07/26	1	49.25	3	49.75	49.80	-2	5,840	-0.03%
2022/07/25	0	0.00	1	49.30	49.30	-1	5,842	-0.02%
2022/07/22	0	0.00	4	48.75	48.90	-4	5,900	-0.07%
2022/07/21	3	47.80	3	48.60	48.55	0	5,914	0.00%
2022/07/20	3	47.95	10	47.80	47.90	-7	5,905	-0.12%
2022/07/19	10	48.05	2	48.30	48.05	8	5,911	0.14%
2022/07/18	2	47.45	0	0.00	48.00	2	5,918	0.03%
2022/07/15	0	0.00	20	47.55	47.45	-20	5,905	-0.34%
2022/07/14	2	48.10	0	0.00	48.60	2	5,921	0.03%
2022/07/13	20	48.90	1	48.95	48.85	19	5,886	0.32%
2022/07/12	26	48.79	0	0.00	48.80	26	5,845	0.44%
2022/07/08	0	0.00	4	49.94	49.80	-4	5,820	-0.07%
2022/07/07	5	49.17	22	48.99	49.70	-17	5,819	-0.29%
2022/07/06	1	51.30	1	51.20	51.10	0	5,763	0.00%
2022/07/05	0	0.00	2	52.65	52.50	-2	5,743	-0.03%
2022/07/04	0	0.00	2	53.50	52.40	-2	5,690	-0.04%
2022/07/01	2	52.30	0.5	51.90	52.00	1.5	5,695	0.03%
2022/06/30	1	53.00	0	0.00	53.10	1	5,711	0.02%
2022/06/28	1	53.70	1	54.80	54.40	0	5,611	0.00%
2022/06/24	0	0.00	2	54.40	53.90	-2	5,613	-0.04%
2022/06/23	2	54.10	9	53.82	54.00	-7	5,552	-0.13%
2022/06/21	0	0.00	4	52.90	53.10	-4	5,509	-0.07%
2022/06/20	3	51.60	2	52.65	51.80	1	5,533	0.02%
2022/06/17	1	52.20	0	0.00	52.20	1	5,488	0.02%
2022/06/16	1	53.00	8	52.86	52.50	-7	5,422	-0.13%
2022/06/15	0	0.00	1	52.50	52.30	-1	5,447	-0.02%
2022/06/14	0	0.00	1	51.70	51.40	-1	5,455	-0.02%
2022/06/13	2	50.75	0	0.00	50.70	2	5,434	0.04%
2022/06/10	56	51.30	0	0.00	52.10	56	5,306	1.06%
2022/06/09	1	52.00	1	52.20	52.20	0	5,271	0.00%
2022/06/08	1	52.90	0	0.00	52.80	1	5,229	0.02%
2022/06/07	0	0.00	3	52.87	52.60	-3	5,235	-0.06%
2022/06/06	0	0.00	7	52.50	52.50	-7	5,137	-0.14%
2022/06/02	0	0.00	3	51.70	51.90	-3	5,096	-0.06%
2022/06/01	0	0.00	101	51.64	51.70	-101	5,073	-1.99%	大賣/鉅額交易
2022/05/31	1	51.70	5	51.80	50.60	-4	4,930	-0.08%
2022/05/30	0	0.00	1.3	51.60	50.70	-1.3	4,642	-0.03%
2022/05/27	9	50.90	61	50.86	50.90	-52	4,473	-1.16%
2022/05/26	0	0.00	71	50.18	50.10	-71	4,352	-1.63%
2022/05/25	0	0.00	1	50.20	49.30	-1	4,375	-0.02%
2022/05/24	4	50.33	4	50.15	50.00	0	4,233	0.00%
2022/05/23	0	0.00	14	49.54	49.65	-14	4,095	-0.34%
2022/05/20	2	48.00	1	48.20	48.20	1	3,976	0.03%
2022/05/17	0.1	46.20	2	46.15	46.40	-1.9	3,852	-0.05%
2022/05/13	2	46.65	0	0.00	46.80	2	3,830	0.05%
2022/05/10	2	47.25	1	47.50	47.30	1	3,818	0.03%
2022/05/04	1.1	48.10	6	48.38	48.10	-4.9	4,008	-0.12%
2022/04/28	0	0.00	5	47.79	48.75	-5	4,160	-0.12%
2022/04/27	5	48.49	0	0.00	48.15	5	4,143	0.12%
2022/04/26	0	0.00	3	49.63	49.40	-3	4,157	-0.07%
2022/04/25	2	48.28	0	0.00	48.55	2	4,170	0.05%
2022/04/20	0	0.00	1	49.55	49.55	-1	4,476	-0.02%
2022/04/19	2	48.95	0	0.00	48.90	2	4,671	0.04%
2022/04/18	2	48.85	2	49.30	49.10	0	4,745	0.00%
2022/04/15	1	49.55	4	49.70	49.55	-3	4,739	-0.06%
2022/04/14	2	51.00	0	0.00	49.75	2	4,786	0.04%
2022/04/13	0	0.00	1	51.00	51.00	-1	4,790	-0.02%
2022/04/12	2	50.10	0	0.00	50.30	2	4,761	0.04%
2022/04/11	0.2	50.00	3	50.50	50.50	-2.8	4,731	-0.06%
2022/04/07	3	49.40	4	50.00	49.05	-1	4,671	-0.02%
2022/04/06	0	0.00	3	50.30	51.00	-3	4,643	-0.06%
2022/04/01	2.1	49.87	0	0.00	49.95	2.1	4,553	0.05%
2022/03/31	0	0.00	1	50.40	50.20	-1	4,504	-0.02%
2022/03/30	0	0.00	105	50.01	50.30	-105	4,454	-2.36%	大賣/鉅額交易
2022/03/29	2	49.60	202	49.83	49.90	-200	4,385	-4.56%	大賣/鉅額交易
2022/03/28	2	49.20	1	49.05	49.70	1	4,369	0.02%
2022/03/25	2	49.35	0	0.00	49.55	2	4,366	0.05%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/23	1	49.30	2	49.80	49.85	-1	4,291	-0.02%
2022/03/22	2	48.75	1	49.05	49.05	1	4,223	0.02%
2022/03/17	0	0.00	2	48.05	48.15	-2	4,142	-0.05%
2022/03/16	0	0.00	1	46.80	46.80	-1	4,049	-0.02%
2022/03/14	0	0.00	2	45.90	46.25	-2	4,039	-0.05%
2022/03/11	1	45.90	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	39	45.72	46.80	-39	4,069	-0.96%
2022/03/07	4	45.36	0	0.00	45.45	4	3,996	0.10%
2022/03/01	0	0.00	4	47.24	47.55	-4	4,115	-0.10%
2022/02/25	10	45.81	0	0.00	45.80	10	4,078	0.25%
2022/02/24	83	46.17	0	0.00	46.25	83	3,985	2.08%
2022/02/18	1	48.00	0	0.00	48.00	1	4,030	0.02%
2022/02/15	2	48.55	0	0.00	48.30	2	4,022	0.05%
2022/02/09	0	0.00	1	48.90	48.90	-1	3,930	-0.03%
2022/02/07	0	0.00	3	47.52	47.95	-3	3,825	-0.08%
2022/01/26	1	46.25	0	0.00	46.25	1	3,723	0.03%
2022/01/25	3	46.52	0	0.00	47.15	3	3,575	0.08%
2022/01/21	1	47.30	0	0.00	47.55	1	3,501	0.03%
2022/01/20	0	0.00	2	48.50	48.45	-2	3,446	-0.06%
2022/01/19	1	48.55	0	0.00	48.50	1	3,410	0.03%
2022/01/17	3	48.45	1	48.45	48.45	2	3,378	0.06%
2022/01/14	6	49.17	7	48.78	48.60	-1	3,305	-0.03%
2022/01/13	4	49.09	3	50.03	49.65	1	3,235	0.03%
2022/01/12	0	0.00	124	49.62	50.00	-124	3,029	-4.09%	大賣/鉅額交易
2022/01/11	0	0.00	2	48.60	48.70	-2	2,791	-0.07%
2022/01/10	50	48.00	50	48.00	48.25	0	2,697	0.00%
2022/01/07	0	0.00	1	48.20	48.20	-1	2,692	-0.04%
2022/01/06	0	0.00	5	47.85	47.85	-5	2,628	-0.19%
2022/01/04	1	47.30	0	0.00	47.50	1	2,641	0.04%
2022/01/03	3	47.32	0	0.00	47.15	3	2,645	0.11%
2021/12/27	0	0.00	1	47.40	47.40	-1	2,661	-0.04%
2021/12/23	0	0.00	2	47.35	47.40	-2	2,755	-0.07%
2021/12/20	100	46.50	0	0.00	46.80	100	2,825	3.54%
2021/12/15	216	46.73	0	0.00	46.85	216	2,861	7.55%	大買/鉅額交易
2021/12/13	2	47.00	0	0.00	47.10	2	2,955	0.07%
2021/12/08	0	0.00	1	47.60	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	0.1	47.20	47.50	-0.1	2,991	0.00%
2021/11/30	1	45.50	0	0.00	46.35	1	3,065	0.03%
2021/11/26	100	45.99	0	0.00	45.75	100	2,964	3.37%
2021/11/25	1	46.95	0	0.00	47.20	1	3,015	0.03%
2021/11/23	0	0.00	1	46.95	46.95	-1	3,347	-0.03%
2021/11/18	0	0.00	2	46.35	46.70	-2	3,363	-0.06%
2021/11/09	0	0.00	1	44.95	44.95	-1	3,354	-0.03%
2021/11/03	13	43.90	0	0.00	44.00	13	3,409	0.38%
2021/10/13	0	0.00	1	43.65	43.90	-1	3,760	-0.03%
2021/10/12	1	42.60	0	0.00	43.80	1	3,783	0.03%
2021/10/08	0	0.00	1	43.50	43.50	-1	3,732	-0.03%
2021/10/07	0	0.00	3	44.27	44.20	-3	3,744	-0.08%
2021/10/06	2	42.90	0	0.00	43.30	2	3,760	0.05%
2021/09/29	0	0.00	1	43.55	44.05	-1	3,719	-0.03%
2021/09/23	0	0.00	5	44.10	44.55	-5	3,664	-0.14%
2021/09/22	1	44.20	0	0.00	43.60	1	3,673	0.03%
2021/09/17	0	0.00	5	46.00	45.35	-5	3,597	-0.14%
2021/09/16	0	0.00	1	46.10	46.00	-1	3,548	-0.03%
2021/09/07	0	0.00	3	45.20	45.20	-3	3,569	-0.08%
2021/09/06	0	0.00	12	45.03	45.05	-12	3,537	-0.34%
2021/09/02	0	0.00	2.3	44.59	43.75	-2.3	3,482	-0.07%
2021/09/01	0	0.00	1	44.85	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	2	44.40	45.00	-2	3,425	-0.06%
2021/08/30	0	0.00	2	44.08	44.30	-2	3,336	-0.06%
2021/08/27	1	43.85	4	43.38	43.90	-3	3,196	-0.09%
2021/08/23	1	40.80	0	0.00	40.95	1	2,970	0.03%
2021/08/18	0	41.50	0	0.00	41.40	0	3,614	0.00%
2021/08/12	1	41.40	0	0.00	41.60	1	3,840	0.03%
2021/08/10	0	41.60	0	0.00	41.60	0	3,973	0.00%
2021/08/09	0	0.00	1	41.85	42.05	-1	4,066	-0.02%
2021/08/05	3	41.90	0	0.00	42.15	3	4,193	0.07%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	1	41.95	0	0.00	42.50	1	4,517	0.02%
2021/07/30	0	0.00	6	42.00	41.75	-6	4,537	-0.13%
2021/07/28	7.8	41.52	0	0.00	41.30	7.8	4,553	0.17%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/21	0	0.00	2	44.70	44.75	-2	4,629	-0.04%
2021/07/20	0	0.00	4	44.80	44.65	-4	4,684	-0.09%
2021/07/19	0	0.00	5	45.10	45.40	-5	4,736	-0.11%
2021/07/13	0	0.00	5	45.30	45.40	-5	4,843	-0.10%
2021/07/09	0	0.00	5	44.95	44.95	-5	4,863	-0.10%
2021/07/07	1	45.00	7	45.05	45.10	-6	4,942	-0.12%
2021/07/06	0	0.00	5	45.30	45.25	-5	5,008	-0.10%
2021/07/05	0	0.00	1	45.30	45.25	-1	5,043	-0.02%
2021/07/01	0	0.00	12	45.13	45.05	-12	5,066	-0.24%
2021/06/29	0	0.00	1	45.00	45.20	-1	5,149	-0.02%
2021/06/25	0	0.00	5	45.00	45.20	-5	5,245	-0.10%
2021/06/23	0	0.00	7	45.07	45.25	-7	5,318	-0.13%
2021/06/17	0	0.00	5	44.90	44.80	-5	5,256	-0.10%
2021/06/16	0	0.00	4	45.05	44.85	-4	5,378	-0.07%
2021/06/10	0	0.00	1	44.65	45.00	-1	5,513	-0.02%
2021/06/08	0	0.00	1	45.10	45.05	-1	5,562	-0.02%
2021/06/07	1	44.40	0	0.00	45.00	1	5,659	0.02%
2021/06/04	3	44.73	0	0.00	45.15	3	5,725	0.05%
2021/06/03	0	0.00	15	45.45	45.70	-15	5,844	-0.26%
2021/06/02	0	0.00	1	45.45	45.50	-1	5,888	-0.02%
2021/05/28	0	0.00	20	45.10	45.25	-20	6,048	-0.33%
2021/05/27	2	44.25	0	0.00	45.60	2	6,010	0.03%
2021/05/24	0	0.00	2	44.45	44.40	-2	5,561	-0.04%
2021/05/20	50	43.10	65	43.08	43.35	-15	5,513	-0.27%
2021/05/19	1	42.70	30	43.53	42.90	-29	5,482	-0.53%
2021/05/18	0	0.00	3	43.55	43.60	-3	5,446	-0.06%
2021/05/17	0	0.00	10	41.70	41.30	-10	5,458	-0.18%
2021/05/14	0	0.00	1	42.90	42.65	-1	5,399	-0.02%
2021/05/13	1	41.40	0	0.00	41.20	1	5,342	0.02%
2021/05/12	11	43.97	3	44.13	41.50	8	5,268	0.15%
2021/05/11	1	43.80	5	44.05	43.40	-4	5,080	-0.08%
2021/05/06	80	42.60	86	42.65	43.90	-6	5,165	-0.12%
2021/05/05	0	0.00	15	42.64	42.45	-15	5,123	-0.29%
2021/05/04	1	42.40	10	42.75	42.45	-9	5,168	-0.17%
2021/05/03	0	0.00	20	43.30	42.80	-20	5,148	-0.39%
2021/04/29	1	43.50	4	44.04	43.45	-3	5,159	-0.06%
2021/04/28	2	43.43	10	43.32	43.95	-8	5,160	-0.16%
2021/04/26	2	42.90	5	43.24	43.30	-3	5,269	-0.06%
2021/04/22	0	0.00	1	42.60	42.60	-1	5,200	-0.02%
2021/04/20	0	0.00	1	43.00	43.00	-1	5,189	-0.02%
2021/04/13	3	42.35	2	42.30	42.10	1	5,275	0.02%
2021/04/12	3	41.90	27	41.91	41.90	-24	5,238	-0.46%
2021/04/08	5	41.25	0.1	41.20	41.20	4.9	5,284	0.09%
2021/04/06	0	0.00	0.2	41.35	41.20	-0.2	5,352	0.00%
2021/04/01	0	0.00	1	41.85	41.55	-1	5,306	-0.02%
2021/03/30	0	0.00	5	41.50	41.80	-5	5,197	-0.10%
2021/03/26	0	0.00	2	41.50	41.40	-2	5,104	-0.04%
2021/03/24	3	40.72	60	40.70	40.70	-57	5,106	-1.12%
2021/03/23	0	40.60	0	0.00	40.40	0	5,091	0.00%
2021/03/22	0	0.00	3	40.75	40.50	-3	5,113	-0.06%
2021/03/19	3	40.15	0.1	40.89	40.40	2.9	5,137	0.06%
2021/03/17	0	0.00	7.1	41.35	41.05	-7.1	5,060	-0.14%
2021/03/16	0	0.00	20	41.51	41.35	-20	5,070	-0.39%
2021/03/11	7	41.04	11	41.23	40.65	-4	5,153	-0.08%
2021/03/10	0	0.00	27	40.60	40.70	-27	5,100	-0.53%
2021/03/09	0	0.00	161	40.24	40.45	-161	5,044	-3.19%	大賣/鉅額交易
2021/03/08	0	0.00	4	39.70	39.60	-4	4,938	-0.08%
2021/03/05	11	39.23	100	39.23	39.40	-89	4,910	-1.81%
2021/03/04	25	39.57	5.1	39.62	39.65	19.9	5,061	0.39%
2021/03/02	30	39.90	0.1	39.60	39.35	29.9	4,947	0.60%
2021/02/26	1	39.60	2	39.55	39.90	-1	4,912	-0.02%
2021/02/25	10	40.35	0	0.00	40.80	10	4,739	0.21%
2021/02/24	30	39.97	22	40.17	39.85	8	4,709	0.17%
2021/02/23	20	39.70	20	39.73	39.85	0	4,696	0.00%
2021/02/22	5	39.20	0	0.00	39.25	5	4,691	0.11%
2021/02/19	0	0.00	35	39.19	39.20	-35	4,714	-0.74%
2021/02/17	1	39.20	14	39.06	39.70	-13	4,769	-0.27%
2021/02/05	1	38.55	47	38.88	38.75	-46	4,674	-0.98%
2021/02/03	2	38.15	3	38.55	38.70	-1	4,755	-0.02%
2021/02/02	6	38.64	0	0.00	38.55	6	4,790	0.13%
2021/02/01	0	0.00	9	38.12	38.20	-9	4,825	-0.19%
2021/01/29	12.3	37.97	25	37.80	37.40	-12.7	4,785	-0.26%
2021/01/28	2	38.30	55	38.70	38.25	-53	4,680	-1.13%
2021/01/27	1	38.90	3	39.35	38.60	-2	4,609	-0.04%
2021/01/26	4.1	38.72	0	0.00	38.60	4.1	4,602	0.09%
2021/01/25	4	38.95	3	39.00	38.90	1	4,572	0.02%
2021/01/22	1	39.05	0	0.00	39.00	1	4,609	0.02%
2021/01/21	0	0.00	2	39.55	39.10	-2	4,588	-0.04%
2021/01/20	4	39.29	1	39.95	39.00	3	4,531	0.07%
2021/01/19	0	0.00	1	41.45	41.10	-1	4,362	-0.02%
2021/01/18	0.3	41.20	2	41.25	41.20	-1.7	4,329	-0.04%
2021/01/15	0	0.00	3	41.95	41.75	-3	4,295	-0.07%
2021/01/14	0	0.00	4.8	41.98	42.20	-4.8	4,380	-0.11%
2021/01/13	0	0.00	14	42.15	42.20	-14	4,386	-0.32%
2021/01/08	30	42.42	219	42.45	42.50	-189	4,359	-4.34%	大賣/鉅額交易
2021/01/07	0	0.00	1	41.55	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	0.2	41.20	41.00	-0.2	4,254	0.00%
2021/01/04	0	0.00	2	41.45	41.35	-2	4,215	-0.05%
2020/12/31	0.3	41.09	15	41.30	41.10	-14.7	4,149	-0.35%
2020/12/30	0	0.00	32	40.54	41.05	-32	4,085	-0.78%
2020/12/28	0	0.00	2	39.50	40.00	-2	4,016	-0.05%
2020/12/25	2	39.70	2.2	39.74	39.60	-0.2	4,065	0.00%
2020/12/24	5	39.70	0	0.00	39.55	5	4,090	0.12%
2020/12/18	2	40.05	0	0.00	40.20	2	4,376	0.05%
2020/12/17	1	40.00	0	0.00	40.25	1	4,375	0.02%
2020/12/16	0	0.00	55	40.08	40.25	-55	4,380	-1.26%
2020/12/11	0	0.00	5	39.75	40.00	-5	4,364	-0.11%
2020/12/10	0.1	39.10	15	39.10	39.05	-14.9	4,261	-0.35%
2020/12/08	4	39.09	0	0.00	38.95	4	4,158	0.10%
2020/12/04	0	0.00	40	40.26	40.20	-40	4,095	-0.98%
2020/12/03	0	0.00	60	39.86	40.00	-60	4,081	-1.47%
2020/12/02	0	0.00	15	39.42	39.90	-15	4,113	-0.36%
2020/12/01	30	39.20	10	39.34	39.90	20	4,135	0.48%
2020/11/30	1	39.00	0	0.00	39.00	1	4,131	0.02%
2020/11/27	11	39.95	0	0.00	39.90	11	3,938	0.28%
2020/11/26	20	40.03	0	0.00	40.20	20	3,937	0.51%
2020/11/23	0	0.00	41	40.49	40.60	-41	4,042	-1.01%
2020/11/20	1	40.15	0	0.00	40.30	1	4,045	0.02%
2020/11/19	1	40.35	0	0.00	40.50	1	4,125	0.02%
2020/11/18	20	40.70	30.3	40.85	40.95	-10.3	4,134	-0.25%
2020/11/17	5	40.52	6	40.42	40.60	-1	4,144	-0.02%
2020/11/16	31	40.10	16	40.16	40.50	15	4,208	0.36%
2020/11/13	0	0.00	70	39.58	39.90	-70	4,178	-1.68%
2020/11/12	3.1	39.79	1.1	39.81	39.80	2	4,197	0.05%
2020/11/11	22	39.98	77	39.90	40.20	-55	4,196	-1.31%
2020/11/10	0	0.00	21	39.30	39.55	-21	4,093	-0.51%
2020/11/09	42	39.10	4.4	38.88	38.85	37.6	4,027	0.93%
2020/11/06	0.6	38.55	0	0.00	38.60	0.6	3,958	0.02%
2020/11/05	10	38.80	21	38.70	38.60	-11	4,000	-0.27%
2020/11/04	11	38.25	0	0.00	38.20	11	4,007	0.27%
2020/11/03	10	38.27	50.1	38.13	38.35	-40.1	4,027	-1.00%
2020/11/02	5	37.80	51	37.65	37.95	-46	4,040	-1.14%
2020/10/30	3	37.05	35.1	36.78	37.05	-32.1	4,024	-0.80%
2020/10/29	7	37.69	0.4	37.97	37.55	6.6	3,929	0.17%
2020/10/28	2	38.00	0	0.00	38.10	2	3,951	0.05%
2020/10/27	38	38.04	0.1	38.20	38.05	37.9	3,992	0.95%
2020/10/26	0	0.00	61	38.32	38.30	-61	4,014	-1.52%
2020/10/23	0	0.00	4	38.45	38.20	-4	4,040	-0.10%
2020/10/22	0	0.00	50	38.34	38.50	-50	4,100	-1.22%
2020/10/21	3	38.05	50	38.25	38.05	-47	4,055	-1.16%
2020/10/20	1	38.00	0	0.00	38.15	1	4,063	0.02%
2020/10/16	1	38.25	0	0.00	38.00	1	4,012	0.02%
2020/10/15	6	38.06	0	0.00	38.05	6	4,022	0.15%
2020/10/14	1	38.35	0	0.00	38.55	1	3,997	0.03%
2020/10/13	11	38.59	0	0.00	38.60	11	3,935	0.28%
2020/10/06	0	0.00	1	39.30	39.30	-1	4,228	-0.02%
2020/10/05	1	38.85	0	0.00	38.85	1	4,239	0.02%
2020/09/29	5	39.40	1	39.40	39.10	4	4,224	0.09%
2020/09/25	2	38.18	0	0.00	38.40	2	4,276	0.05%
2020/09/24	4	37.84	0	0.00	37.35	4	4,235	0.09%
2020/09/23	1	38.90	0	0.00	38.90	1	4,120	0.02%
2020/09/22	2	39.65	0	0.00	39.50	2	4,105	0.05%
2020/09/21	1	40.20	3	40.52	40.20	-2	4,069	-0.05%
2020/09/17	5	40.40	0	0.00	40.30	5	4,079	0.12%
2020/09/11	5	40.25	10	40.33	40.45	-5	4,229	-0.12%
2020/09/10	0	0.00	10	40.40	40.35	-10	4,270	-0.23%
2020/09/08	10	40.95	0	0.00	40.80	10	4,341	0.23%
2020/09/07	6	40.88	0	0.00	40.90	6	4,374	0.14%
2020/09/04	1	41.20	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	3	42.05	41.80	-3	4,380	-0.07%
2020/09/02	0.3	41.65	11	41.65	41.50	-10.7	4,416	-0.24%
2020/09/01	5	41.55	0	0.00	41.75	5	4,454	0.11%
2020/08/28	1	41.90	0	0.00	42.20	1	4,500	0.02%
2020/08/27	1	41.90	0	0.00	42.00	1	4,585	0.02%
2020/08/26	1	42.00	0	0.00	42.15	1	4,615	0.02%
2020/08/25	1	41.40	0	0.00	42.35	1	4,657	0.02%
2020/08/24	3	41.40	0	0.00	41.35	3	4,690	0.06%
2020/08/21	0	0.00	16	42.32	41.80	-16	4,710	-0.34%
2020/08/20	0	0.00	4	41.55	41.55	-4	4,726	-0.08%
2020/08/18	1	43.40	10	43.45	43.40	-9	4,748	-0.19%
2020/08/17	3	44.20	0	0.00	44.35	3	4,774	0.06%
2020/08/14	3	43.90	1	44.00	44.00	2	4,773	0.04%
2020/08/13	0	0.00	1	43.65	43.85	-1	4,787	-0.02%
2020/08/11	1	44.05	0	0.00	43.40	1	4,824	0.02%
2020/08/10	0.6	43.80	0	0.00	43.70	0.6	4,804	0.01%
2020/08/07	3	42.72	0	0.00	42.90	3	4,813	0.06%
2020/08/06	6	42.73	10	42.85	43.00	-4	4,802	-0.08%
2020/08/04	2	41.65	0	0.00	41.65	2	4,852	0.04%
2020/08/03	10	41.63	0	0.00	41.45	10	4,872	0.21%
2020/07/29	12	43.11	0	0.00	42.30	12	4,854	0.25%
2020/07/28	2.5	41.95	0	0.00	42.55	2.5	4,915	0.05%
2020/07/27	4	42.64	4	42.89	42.50	0	4,935	0.00%
2020/07/24	2	43.98	4	43.65	43.55	-2	4,958	-0.04%
2020/07/23	1	44.50	0	0.00	44.60	1	4,972	0.02%
2020/07/22	3	45.38	0	0.00	45.00	3	5,046	0.06%
2020/07/21	5	45.36	0	0.00	45.50	5	5,053	0.10%
2020/07/20	0	0.00	1	44.30	44.55	-1	5,053	-0.02%
2020/07/17	4	44.90	0	0.00	44.75	4	5,087	0.08%
2020/07/16	7	45.34	3	45.00	44.80	4	5,154	0.08%
2020/07/13	0	0.00	17.3	47.19	47.00	-17.3	5,064	-0.34%
2020/07/10	0	0.00	17	47.54	47.50	-17	5,090	-0.33%
2020/07/09	0	0.00	2	48.30	48.20	-2	5,125	-0.04%
2020/07/08	52	47.98	0	0.00	48.00	52	5,105	1.02%
2020/07/07	0	0.00	2	47.48	47.50	-2	5,139	-0.04%
2020/07/06	3	47.60	2	47.50	47.45	1	5,132	0.02%
2020/07/02	2	46.80	4	46.38	46.80	-2	5,184	-0.04%
2020/07/01	2	45.50	7	46.11	46.20	-5	5,234	-0.10%
2020/06/30	0	0.00	5	45.48	45.55	-5	5,274	-0.09%
2020/06/29	6	45.07	6	44.97	44.95	0	5,335	0.00%
2020/06/24	0	0.00	1	45.50	45.10	-1	5,375	-0.02%
2020/06/23	0	0.00	1	45.70	45.20	-1	5,452	-0.02%
2020/06/22	1	45.15	0	0.00	45.15	1	5,502	0.02%
2020/06/19	0	0.00	2	45.25	45.20	-2	5,620	-0.04%
2020/06/18	1	44.85	2	44.75	45.10	-1	5,688	-0.02%
2020/06/17	2	45.30	0	0.00	45.40	2	5,694	0.04%
2020/06/16	1	45.70	19	45.32	45.15	-18	5,842	-0.31%
2020/06/15	10.1	44.33	0	0.00	44.05	10.1	6,057	0.17%
2020/06/12	3	44.60	0	0.00	44.50	3	6,159	0.05%
2020/06/11	3	46.35	11	46.20	45.40	-8	6,330	-0.13%
2020/06/09	1	45.50	1	45.70	46.10	0	6,656	0.00%
2020/06/08	1	45.80	3	45.48	46.00	-2	6,759	-0.03%
2020/06/05	25	45.15	3	45.15	45.20	22	6,826	0.32%
2020/06/04	3	45.30	0	0.00	45.10	3	6,977	0.04%
2020/06/03	8	44.25	4	44.03	44.75	4	7,157	0.06%
2020/06/02	1	43.70	0	0.00	43.40	1	7,199	0.01%
2020/06/01	0	0.00	3	43.32	43.50	-3	7,206	-0.04%
2020/05/29	2	42.10	1	42.35	42.80	1	7,149	0.01%
2020/05/28	11	42.05	0	0.00	42.20	11	7,047	0.16%
2020/05/27	2	42.50	0	0.00	42.50	2	7,052	0.03%
2020/05/26	0	0.00	16	43.15	42.90	-16	7,077	-0.23%
2020/05/25	10	41.77	20.2	42.05	41.75	-10.2	7,038	-0.15%
2020/05/22	8	42.79	0	0.00	42.55	8	6,994	0.11%
2020/05/21	5	43.32	2	43.63	43.40	3	6,988	0.04%
2020/05/20	0.2	43.45	1	43.50	43.40	-0.8	7,017	-0.01%
2020/05/19	0	0.00	2	43.18	43.35	-2	7,027	-0.03%
2020/05/18	0	0.00	1	42.30	42.25	-1	7,034	-0.01%
2020/05/15	2	42.20	0	0.00	42.25	2	7,038	0.03%
2020/05/14	7	42.81	2	42.50	42.55	5	7,001	0.07%
2020/05/13	5	43.35	1	43.10	43.10	4	6,953	0.06%
2020/05/12	7	43.44	0	0.00	43.45	7	6,996	0.10%
2020/05/11	0	0.00	1	44.35	44.05	-1	6,939	-0.01%
2020/05/08	2	43.58	6	43.80	43.60	-4	6,918	-0.06%
2020/05/07	1	43.30	0	0.00	43.10	1	6,909	0.01%
2020/05/06	1	42.80	1	43.00	42.80	0	6,911	0.00%
2020/05/04	11.1	42.24	1	42.50	42.40	10.1	6,921	0.15%
2020/04/30	1	44.20	0	0.00	44.15	1	6,891	0.01%
2020/04/29	4	43.43	0	0.00	43.70	4	6,907	0.06%
2020/04/28	1	42.50	0	0.00	42.80	1	6,981	0.01%
2020/04/27	3	42.28	2	42.30	42.10	1	7,119	0.01%
2020/04/23	0	0.00	1	41.25	40.90	-1	7,178	-0.01%
2020/04/22	1	40.40	0	0.00	40.75	1	7,152	0.01%
2020/04/21	2	40.95	18	41.46	40.95	-16	7,139	-0.22%
2020/04/20	2.1	42.43	2	42.55	42.50	0.1	7,137	0.00%
2020/04/17	10	43.80	0	0.00	42.70	10	7,175	0.14%
2020/04/16	9	42.56	3	42.60	42.35	6	7,079	0.08%
2020/04/14	0	0.00	1	41.70	41.95	-1	6,942	-0.01%
2020/04/10	0	0.00	10	40.99	41.10	-10	6,883	-0.15%
2020/04/09	3	40.40	1	40.65	40.35	2	6,840	0.03%
2020/04/08	0	0.00	1	40.10	40.40	-1	6,811	-0.01%
2020/04/07	2	39.25	1	39.60	39.90	1	6,741	0.01%
2020/04/06	1	38.70	5	38.65	38.65	-4	6,706	-0.06%
2020/04/01	23	38.64	0	0.00	38.50	23	6,628	0.35%
2020/03/31	1	39.25	1	39.40	39.35	0	6,542	0.00%
2020/03/27	2	40.05	10	40.20	40.00	-8	6,355	-0.13%
2020/03/26	0	0.00	1	40.30	40.10	-1	6,246	-0.02%
2020/03/25	10	40.20	0	0.00	40.60	10	6,339	0.16%
2020/03/23	1	35.70	0	0.00	35.65	1	6,044	0.02%
2020/03/20	15	36.57	10	37.45	37.45	5	6,058	0.08%
2020/03/19	2	36.70	1	35.00	35.00	1	5,875	0.02%
2020/03/18	6	38.73	10	38.49	38.00	-4	5,671	-0.07%
2020/03/17	1	38.30	0	0.00	38.25	1	5,582	0.02%
2020/03/16	1.1	39.53	100	40.35	39.60	-98.9	5,376	-1.84%
2020/03/13	4.1	40.58	16	41.13	42.20	-11.9	5,213	-0.23%
2020/03/12	1.1	44.76	0	0.00	44.30	1.1	4,979	0.02%
2020/03/11	1	47.05	0	0.00	47.00	1	4,818	0.02%
2020/03/10	5	47.55	0	0.00	47.40	5	4,691	0.11%
2020/03/09	5.1	46.23	10	47.85	46.10	-4.9	4,548	-0.11%
2020/03/06	1	49.30	1	49.60	49.60	0	4,262	0.00%
2020/03/04	0	0.00	4	49.95	50.40	-4	4,292	-0.09%
2020/03/02	0	0.00	7.5	49.69	49.40	-7.5	4,249	-0.18%
2020/02/27	1	50.50	4	50.40	50.30	-3	4,411	-0.07%
2020/02/26	2	50.50	0	0.00	50.70	2	4,339	0.05%
2020/02/25	0	0.00	2	50.60	50.90	-2	4,304	-0.05%
2020/02/24	2	51.25	0	0.00	50.90	2	4,293	0.05%
2020/02/18	1	51.10	0	0.00	51.70	1	4,199	0.02%
2020/02/17	5	51.26	4	51.30	51.40	1	4,238	0.02%
2020/02/11	0	0.00	200	50.80	50.70	-200	4,293	-4.66%	大賣/鉅額交易
2020/02/10	1	50.50	8	50.50	50.40	-7	4,348	-0.16%
2020/02/07	0	0.00	301	50.80	50.80	-301	4,449	-6.76%	大賣/鉅額交易
2020/02/05	0	0.00	7	50.06	50.10	-7	4,500	-0.16%
2020/02/03	0	0.00	1	49.60	49.60	-1	4,482	-0.02%
2020/01/31	0	0.00	0.1	50.80	50.00	-0.1	4,445	0.00%
2020/01/30	1	50.80	0	0.00	50.10	1	4,312	0.02%
2020/01/20	0	0.00	5	53.00	53.10	-5	4,140	-0.12%
2020/01/13	0.4	52.00	0	0.00	52.00	0.4	4,186	0.01%
2020/01/10	1	50.90	2	51.00	51.00	-1	4,427	-0.02%
2020/01/09	0	0.00	2.6	51.10	51.10	-2.6	4,474	-0.06%
2020/01/08	0	0.00	1	50.60	50.60	-1	4,509	-0.02%
2020/01/06	0	0.00	10	51.80	51.70	-10	4,590	-0.22%
2019/12/31	0	52.00	0	0.00	52.00	0	4,671	0.00%
2019/12/30	0	0.00	1	52.20	52.20	-1	4,696	-0.02%
2019/12/27	0	0.00	2	52.65	52.70	-2	4,715	-0.04%
2019/12/23	0	0.00	2	52.55	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	5	52.04	52.50	-5	5,206	-0.10%
2019/12/19	0	0.00	1	51.60	51.60	-1	5,107	-0.02%
2019/12/17	0	0.00	8	51.43	51.60	-8	6,967	-0.11%
2019/12/13	0	0.00	2	51.20	50.90	-2	7,225	-0.03%
2019/12/12	0	0.00	1	50.90	50.60	-1	7,321	-0.01%
2019/12/10	0	0.00	2	50.10	50.20	-2	7,760	-0.03%
2019/12/04	0	0.00	1	50.00	50.00	-1	8,757	-0.01%
2019/12/03	5	49.55	2	49.58	49.60	3	8,824	0.03%
2019/11/29	3	50.07	83	50.05	49.90	-80	8,988	-0.89%
2019/11/19	51	51.80	0	0.00	52.10	51	9,605	0.53%
2019/11/14	0	0.00	1	51.00	51.50	-1	10,009	-0.01%
2019/11/12	0	0.00	1	52.90	52.90	-1	10,066	-0.01%
2019/11/11	3	52.57	0	0.00	52.50	3	10,108	0.03%
2019/11/08	5	53.16	0	0.00	53.00	5	10,224	0.05%
2019/11/07	12	54.10	0	0.00	53.40	12	10,253	0.12%
2019/11/06	80	53.68	11	53.88	53.90	69	10,213	0.68%
2019/11/05	17	53.03	15	53.31	53.50	2	10,193	0.02%
2019/11/04	0	0.00	1	52.30	52.40	-1	10,178	-0.01%
2019/11/01	0	0.00	1	52.20	52.10	-1	10,285	-0.01%
2019/10/30	0	0.00	1	52.10	52.50	-1	10,440	-0.01%
2019/10/25	0	0.00	1.2	52.01	52.10	-1.2	10,630	-0.01%
2019/10/24	1	52.20	4	52.03	52.20	-3	10,693	-0.03%
2019/10/23	0	0.00	0.9	51.40	51.20	-0.9	10,763	-0.01%
2019/10/22	0	0.00	1	51.50	51.50	-1	10,847	-0.01%
2019/10/21	1.6	51.07	5	51.00	51.20	-3.4	10,832	-0.03%
2019/10/18	0	0.00	11.4	51.03	51.00	-11.4	10,784	-0.11%
2019/10/16	0	0.00	20	51.80	52.10	-20	10,450	-0.19%
2019/10/09	6	50.32	0	0.00	50.20	6	10,390	0.06%
2019/10/08	5	51.30	1	51.00	50.80	4	10,333	0.04%
2019/10/07	5	51.30	0	0.00	51.00	5	10,302	0.05%
2019/10/03	0	0.00	10	50.40	51.30	-10	10,339	-0.10%
2019/10/02	0	0.00	2	51.05	51.10	-2	10,375	-0.02%
2019/09/26	7	52.00	0	0.00	52.10	7	10,338	0.07%
2019/09/25	3	53.50	7	52.79	52.70	-4	10,214	-0.04%
2019/09/24	1	54.30	0	0.00	54.00	1	10,140	0.01%
2019/09/23	0	0.00	21	55.15	54.80	-21	10,153	-0.21%
2019/09/20	5	54.66	0	0.00	55.70	5	10,165	0.05%
2019/09/19	0	0.00	2	54.90	55.10	-2	8,339	-0.02%
2019/09/18	6	54.48	0.6	55.00	54.90	5.4	8,170	0.07%
2019/09/17	1	54.70	0	0.00	54.70	1	8,011	0.01%
2019/09/16	0	0.00	226	55.87	56.00	-226	7,890	-2.86%	大賣/鉅額交易
2019/09/12	1	54.40	209	54.87	54.60	-208	7,586	-2.74%	大賣/鉅額交易
2019/09/11	4	54.53	13	54.73	54.80	-9	7,505	-0.12%
2019/09/10	1	53.80	11.6	54.08	54.00	-10.6	7,398	-0.14%
2019/09/09	6	54.60	402	54.52	54.90	-396	7,321	-5.41%	大賣/鉅額交易
2019/09/06	0	0.00	401	53.17	53.30	-401	7,064	-5.68%	大賣/鉅額交易
2019/09/04	0	0.00	20	51.00	51.10	-20	6,777	-0.30%
2019/08/30	0	0.00	1	49.50	50.80	-1	6,596	-0.02%
2019/08/28	0	0.00	20	48.95	49.40	-20	6,424	-0.31%
2019/08/27	7	49.09	1	49.30	49.65	6	6,398	0.09%
2019/08/23	2	49.78	5	49.90	49.75	-3	6,204	-0.05%
2019/08/22	1	48.60	0	0.00	48.70	1	6,189	0.02%
2019/08/21	5	47.15	68	46.62	47.65	-63	6,519	-0.97%
2019/08/19	0	0.00	5	47.90	48.45	-5	6,588	-0.08%
2019/08/15	0	0.00	15	46.70	46.85	-15	6,585	-0.23%
2019/08/13	0	0.00	5	46.60	46.80	-5	6,763	-0.07%
2019/08/12	2	48.50	0	0.00	48.05	2	6,673	0.03%
2019/08/08	0	0.00	1	48.85	48.65	-1	6,678	-0.01%
2019/08/07	5	48.70	0	0.00	48.30	5	6,700	0.07%
2019/08/05	5	49.95	1	50.10	50.00	4	6,615	0.06%
2019/08/02	0	0.00	1	49.25	48.85	-1	6,542	-0.02%
2019/08/01	18	50.55	0	0.00	50.20	18	6,471	0.28%
2019/07/31	4	50.43	1	50.40	51.40	3	6,402	0.05%
2019/07/30	1	51.30	0	0.00	51.40	1	6,237	0.02%
2019/07/29	31	51.97	0	0.00	52.10	31	6,237	0.50%
2019/07/26	3	52.00	0	0.00	51.90	3	6,269	0.05%
2019/07/25	10	52.20	1	52.00	51.70	9	6,292	0.14%
2019/07/24	3	54.03	0	0.00	53.50	3	6,174	0.05%
2019/07/22	1	56.10	0	0.00	56.00	1	6,103	0.02%
2019/07/19	0	0.00	3	56.90	56.30	-3	6,123	-0.05%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/15	1	56.10	0	0.00	56.20	1	6,102	0.02%
2019/07/11	0	0.00	5	57.26	57.50	-5	6,120	-0.08%
2019/07/10	0	0.00	2	56.70	57.20	-2	6,112	-0.03%
2019/07/08	0	0.00	0.5	56.20	56.30	-0.5	6,077	-0.01%
2019/07/05	2	56.60	2	56.90	57.40	0	6,039	0.00%
2019/07/04	2	56.65	0	0.00	56.60	2	6,000	0.03%
2019/07/02	1	54.90	0	0.00	55.30	1	6,044	0.02%
2019/06/21	0	0.00	1	57.00	57.40	-1	6,265	-0.02%
2019/06/20	0	0.00	1	57.20	56.80	-1	6,275	-0.02%
2019/06/19	1	56.80	2	57.00	57.40	-1	6,257	-0.02%
2019/06/18	1	55.70	1	56.00	56.00	0	6,229	0.00%
2019/06/17	2	54.75	3	54.90	54.50	-1	6,235	-0.02%
2019/06/14	3	56.20	0	0.00	56.20	3	6,151	0.05%
2019/06/13	2	56.20	2.8	56.00	56.50	-0.8	6,148	-0.01%
2019/06/12	5	57.20	5	57.10	56.10	0	6,180	0.00%
2019/06/11	2	57.90	1	57.90	58.10	1	6,217	0.02%
2019/06/10	0	0.00	1	58.00	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	5	57.80	57.90	-5	6,411	-0.08%
2019/06/03	1	57.50	20	57.40	57.70	-19	6,571	-0.29%
2019/05/31	2	57.70	400	58.08	58.10	-398	6,590	-6.04%	大賣/鉅額交易
2019/05/30	0	0.00	600	57.13	57.50	-600	6,664	-9.00%	大賣/鉅額交易
2019/05/29	0	0.00	50	55.80	56.20	-50	7,396	-0.68%
2019/05/28	2	55.10	168	54.88	57.40	-166	10,894	-1.52%	大賣/鉅額交易
2019/05/27	4	56.58	5	56.00	56.80	-1	10,729	-0.01%
2019/05/24	5	57.34	13.2	55.84	57.80	-8.2	10,925	-0.08%
2019/05/23	0	0.00	2	54.80	54.90	-2	10,937	-0.02%
2019/05/22	11	53.05	2	53.30	53.90	9	11,227	0.08%
2019/05/21	0.5	53.70	10	53.10	53.80	-9.5	11,442	-0.08%
2019/05/20	155	52.17	5	53.50	52.60	150	11,663	1.29%	大買/鉅額交易
2019/05/15	3	50.83	1	50.70	50.90	2	12,120	0.02%
2019/05/13	0	0.00	69	50.46	50.50	-69	13,097	-0.53%
2019/05/10	0	0.00	2	50.30	50.70	-2	13,197	-0.02%
2019/05/08	2	49.00	0	0.00	50.30	2	13,174	0.02%
2019/05/06	50	50.20	0	0.00	50.00	50	13,337	0.37%
2019/05/03	0	0.00	0.9	50.90	50.90	-0.9	13,339	-0.01%
2019/05/02	0	0.00	7	50.30	50.40	-7	13,322	-0.05%
2019/04/24	1	47.95	0	0.00	48.35	1	13,426	0.01%
2019/04/23	5	48.15	0	0.00	47.95	5	13,569	0.04%
2019/04/22	0	0.00	3	48.45	48.20	-3	13,736	-0.02%
2019/04/19	0.1	48.60	10	48.70	48.60	-9.9	13,889	-0.07%
2019/04/18	0	0.00	4	48.45	48.55	-4	14,028	-0.03%
2019/04/17	0	0.00	1	48.40	48.60	-1	14,152	-0.01%
2019/04/12	0	0.00	2	48.35	48.70	-2	14,208	-0.01%
2019/04/11	0	48.65	0	0.00	48.70	0	14,274	0.00%
2019/04/10	0	0.00	1	48.80	48.90	-1	14,271	-0.01%
2019/04/09	0	0.00	2	47.85	48.15	-2	14,281	-0.01%
2019/04/03	1	47.95	0	0.00	48.00	1	14,232	0.01%
2019/04/01	0	0.00	1	48.90	48.50	-1	14,244	-0.01%
2019/03/29	1	48.90	101	48.40	48.70	-100	14,204	-0.70%	大賣/
2019/03/28	0	0.00	1,066	47.71	48.00	-1,066	14,310	-7.45%	大賣/鉅額交易
2019/03/27	0	0.00	400	47.62	47.55	-400	14,304	-2.80%	大賣/鉅額交易
2019/03/26	0	0.00	1	47.90	47.90	-1	14,394	-0.01%
2019/03/25	54	46.81	41	46.75	46.95	13	14,359	0.09%
2019/03/21	2	47.60	0	0.00	47.50	2	14,298	0.01%
2019/03/20	50	47.50	3	47.60	47.90	47	14,275	0.33%
2019/03/19	0	0.00	2	47.35	47.50	-2	14,212	-0.01%
2019/03/18	6	47.15	0	0.00	47.40	6	14,205	0.04%
2019/03/15	3	46.87	0	0.00	47.30	3	14,202	0.02%
2019/03/14	0	0.00	4	46.66	47.10	-4	14,105	-0.03%
2019/03/11	1	45.10	0	0.00	45.10	1	13,800	0.01%
2019/03/08	2	44.88	0.8	45.10	44.95	1.2	13,719	0.01%
2019/03/07	8	45.44	0	0.00	45.50	8	13,759	0.06%
2019/03/06	4	45.75	0	0.00	46.00	4	13,770	0.03%
2019/03/04	7	45.87	283	45.93	46.10	-276	13,664	-2.02%	大賣/鉅額交易
2019/02/27	9	46.58	18	46.99	47.90	-9	12,945	-0.07%
2019/02/26	19	44.96	1	45.15	44.90	18	9,352	0.19%
2019/02/25	16	45.71	2	46.73	45.70	14	9,048	0.15%
2019/02/22	1	46.85	5	47.05	47.20	-4	8,648	-0.05%
2019/02/21	0	0.00	2	47.48	47.65	-2	8,393	-0.02%
2019/02/20	2	46.20	14	45.96	46.30	-12	8,048	-0.15%
2019/02/19	3	45.27	5	45.50	45.20	-2	7,864	-0.03%
2019/02/18	0	0.00	6	45.25	45.20	-6	7,592	-0.08%
2019/02/15	1	44.95	5	45.00	45.00	-4	7,540	-0.05%
2019/02/14	0	0.00	5	45.00	45.05	-5	7,493	-0.07%
2019/02/13	0	0.00	2	44.93	45.00	-2	7,377	-0.03%
2019/02/12	1	45.35	10	45.40	44.70	-9	7,076	-0.13%
2019/02/11	2	43.25	2	43.93	43.80	0	6,348	0.00%
2019/01/28	3	42.93	115	42.95	43.30	-112	6,485	-1.73%	大賣/鉅額交易
2019/01/25	0	0.00	5	43.50	43.70	-5	6,421	-0.08%
2019/01/24	1	44.20	5	43.90	43.95	-4	6,367	-0.06%
2019/01/23	0	0.00	2	43.60	43.95	-2	6,412	-0.03%
2019/01/22	0	0.00	2	43.70	43.85	-2	6,682	-0.03%
2019/01/21	3	43.68	2.6	43.68	43.75	0.4	6,802	0.01%
2019/01/17	2	43.05	0	0.00	43.05	2	6,836	0.03%
2019/01/16	6	42.88	0	0.00	42.60	6	6,917	0.09%
2019/01/15	0	0.00	1	43.30	43.20	-1	6,867	-0.01%
2019/01/14	1	42.65	2	41.95	42.50	-1	6,947	-0.01%
2019/01/10	0	0.00	2	41.15	41.20	-2	6,906	-0.03%
2019/01/08	1	40.05	0	0.00	39.95	1	6,606	0.02%
2019/01/04	0	0.00	55	40.05	40.05	-55	6,568	-0.84%
2019/01/03	3	39.80	3	40.00	40.10	0	6,564	0.00%
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/26	1	39.60	0	0.00	39.85	1	6,350	0.02%
2018/12/25	0	0.00	10	39.35	39.75	-10	6,330	-0.16%
2018/12/21	2	40.40	5	40.30	40.40	-3	6,249	-0.05%
2018/12/20	10	40.10	0	0.00	40.25	10	6,011	0.17%
2018/12/13	0	0.00	1	39.65	39.65	-1	5,676	-0.02%
2018/12/11	0	0.00	6	39.45	39.25	-6	5,640	-0.11%
2018/12/07	0	0.00	0.1	38.85	38.80	-0.1	5,571	0.00%
2018/12/04	11	39.29	0	0.00	39.20	11	5,514	0.20%
2018/12/03	73	39.55	1	39.35	39.80	72	5,553	1.30%
2018/11/29	0	0.00	25	38.69	38.80	-25	5,433	-0.46%
2018/11/27	5	39.20	1	39.10	39.60	4	5,276	0.08%
2018/11/22	4	38.85	0	0.00	38.90	4	4,963	0.08%
2018/11/19	2	39.00	0	0.00	39.20	2	4,897	0.04%
2018/11/15	0	0.00	28	38.80	39.05	-28	4,719	-0.59%
2018/11/14	10	39.09	1	40.20	39.15	9	4,687	0.19%
2018/11/13	2	40.05	0	0.00	40.80	2	4,481	0.04%
2018/11/12	1	40.25	6	40.25	40.50	-5	4,309	-0.12%
2018/11/08	1	39.70	0	0.00	39.90	1	4,128	0.02%
2018/11/07	5	39.75	0	0.00	39.95	5	4,057	0.12%
2018/10/30	1	38.45	3	38.48	38.40	-2	3,406	-0.06%
2018/10/25	0.3	36.25	0	0.00	36.20	0.3	2,746	0.01%
2018/10/24	1.3	36.07	20	35.90	36.80	-18.7	2,647	-0.71%
2018/10/23	2	36.62	1	36.85	36.55	1	2,497	0.04%
2018/10/22	46	37.70	4	37.58	37.35	42	2,391	1.76%
2018/10/19	4.4	35.95	142	35.14	36.90	-137.7	2,126	-6.47%	大賣/鉅額交易