上海商銀 (5876)-元大-台北券商分點個股進出

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
46.90
漲跌
▲0.65
漲幅
+1.41%
成交量
11,507張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

上海商銀 (5876)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/15	2	46.80	0	0.00	46.25	2	5,672	0.04%
2024/05/14	0.1	46.15	0	0.00	45.90	0.1	5,605	0.00%
2024/05/13	1	46.70	0	0.00	46.85	1	5,540	0.02%
2024/05/08	0	0.00	5	46.60	46.70	-5	5,490	-0.09%
2024/05/07	1	46.40	0	0.00	46.70	1	5,457	0.02%
2024/04/25	104	45.22	0	0.00	45.20	104	5,001	2.08%	大買/鉅額交易
2024/04/22	0	0.00	1	45.50	45.55	-1	5,059	-0.02%
2024/04/19	169	45.43	0	0.00	45.00	169	5,005	3.38%	大買/鉅額交易
2024/04/16	0	0.00	10	47.05	46.10	-10	4,882	-0.20%
2024/04/12	0	0.00	3	47.20	47.50	-3	4,759	-0.06%
2024/04/11	0	0.00	5	47.50	47.50	-5	4,686	-0.11%
2024/04/09	0	0.00	10	46.85	46.85	-10	4,656	-0.21%
2024/04/01	4	46.53	0	0.00	46.50	4	4,731	0.08%
2024/03/29	0	0.00	1	48.60	48.35	-1	4,637	-0.02%
2024/03/28	10	48.00	20	48.35	48.25	-10	4,280	-0.23%
2024/03/21	0	0.00	20	47.50	47.80	-20	3,893	-0.51%
2024/03/20	0	0.00	10	46.70	46.70	-10	3,810	-0.26%
2024/03/19	0	0.00	62	46.17	46.35	-62	3,718	-1.67%
2024/03/18	0	0.00	134	46.37	46.30	-134	3,617	-3.70%	大賣/鉅額交易
2024/03/15	0	0.00	28	46.45	46.40	-28	3,598	-0.78%
2024/03/14	0	0.00	16	46.16	46.20	-16	3,455	-0.46%
2024/03/13	0	0.00	10	45.20	45.40	-10	3,384	-0.30%
2024/03/11	0.1	44.60	0	0.00	44.60	0.1	3,369	0.00%
2024/03/04	0	0.00	1	44.65	44.70	-1	3,840	-0.03%
2024/02/29	2	44.48	0	0.00	45.00	2	4,205	0.05%
2024/02/27	13	44.81	0	0.00	44.70	13	4,284	0.30%
2024/02/26	11	44.56	0	0.00	44.85	11	4,361	0.25%
2024/02/23	6	44.73	0	0.00	44.75	6	4,406	0.14%
2024/02/22	2	44.70	0	0.00	44.95	2	4,516	0.04%
2024/02/21	7	44.57	0	0.00	44.90	7	4,528	0.15%
2024/01/31	5	44.30	0	0.00	44.30	5	4,674	0.11%
2024/01/22	2	44.25	0	0.00	44.30	2	5,007	0.04%
2024/01/19	0	0.00	5	44.70	44.70	-5	5,061	-0.10%
2024/01/17	0	0.00	10	44.05	43.90	-10	5,084	-0.20%
2024/01/16	36	44.65	0	0.00	44.50	36	4,999	0.72%
2024/01/10	181	45.29	30	45.13	44.95	151	5,037	3.00%	大買/鉅額交易
2024/01/05	0	0.00	5	46.45	46.35	-5	4,930	-0.10%
2024/01/04	0	0.00	20	46.38	46.20	-20	4,962	-0.40%
2024/01/02	0	0.00	15	46.90	46.60	-15	5,052	-0.30%
2023/12/29	0	0.00	10	46.78	46.80	-10	5,093	-0.20%
2023/12/21	55	44.67	0	0.00	45.20	55	4,940	1.11%
2023/12/18	5	45.58	15	45.35	45.80	-10	4,905	-0.20%
2023/12/01	0	0.00	2	45.90	46.00	-2	4,742	-0.04%
2023/11/27	0	0.00	15	46.19	45.75	-15	4,290	-0.35%
2023/11/24	0	0.00	9	46.25	45.55	-9	4,100	-0.22%
2023/11/22	0	0.00	35	45.97	45.70	-35	3,865	-0.91%
2023/11/21	0	0.00	55	46.18	46.30	-55	3,866	-1.42%
2023/11/20	0	0.00	60	45.76	45.95	-60	3,794	-1.58%
2023/11/17	0	0.00	35	45.74	45.80	-35	3,786	-0.92%
2023/11/16	0	0.00	27	45.25	45.55	-27	3,728	-0.72%
2023/11/15	0	0.00	10	45.03	45.05	-10	3,667	-0.27%
2023/11/13	0	0.00	10	44.83	44.80	-10	3,676	-0.27%
2023/11/10	0	0.00	35	44.76	44.75	-35	3,692	-0.95%
2023/11/09	0	0.00	35	44.80	44.75	-35	3,709	-0.94%
2023/11/08	0	0.00	5	44.80	44.85	-5	3,726	-0.13%
2023/11/07	0	0.00	1	44.90	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	5	44.62	44.65	-5	3,685	-0.14%
2023/11/03	0	0.00	7	44.21	44.60	-7	3,628	-0.19%
2023/11/02	0	0.00	3	43.97	44.00	-3	3,571	-0.08%
2023/10/31	56	42.77	1	43.10	42.90	55	3,496	1.57%
2023/10/30	76	42.94	0	0.00	42.70	76	3,504	2.17%
2023/10/27	0.4	43.85	52	43.82	43.95	-51.6	3,444	-1.50%
2023/10/26	20	42.61	0	0.00	42.85	20	3,433	0.58%
2023/10/24	8	42.60	0	0.00	42.95	8	3,391	0.24%
2023/10/23	11	42.91	8	42.90	42.65	3	3,378	0.09%
2023/10/20	0	0.00	37	43.17	43.00	-37	3,355	-1.10%
2023/10/19	0	0.00	42	43.45	43.40	-42	3,321	-1.26%
2023/10/18	0	0.00	68	43.68	43.70	-68	3,299	-2.06%
2023/10/17	3	44.05	14	43.72	43.50	-11	3,293	-0.33%
2023/10/16	0	0.00	23	43.84	44.05	-23	3,334	-0.69%
2023/10/13	30	43.65	0	0.00	43.50	30	3,381	0.89%
2023/10/12	0	0.00	10	44.23	44.40	-10	3,372	-0.30%
2023/10/06	1	43.30	0	0.00	43.40	1	3,304	0.03%
2023/10/05	4	42.50	5	42.56	42.40	-1	3,278	-0.03%
2023/10/04	3	42.33	1	42.40	42.45	2	3,233	0.06%
2023/09/28	0	0.00	4	43.15	43.25	-4	3,496	-0.11%
2023/09/21	1	42.70	5	42.70	42.65	-4	3,592	-0.11%
2023/09/20	0	0.00	2	43.53	43.55	-2	3,540	-0.06%
2023/09/15	1	43.40	0	0.00	43.65	1	3,639	0.03%
2023/09/13	1	42.60	0	0.00	42.65	1	3,680	0.03%
2023/09/08	0	0.00	2	42.45	42.65	-2	3,842	-0.05%
2023/09/06	6	42.43	0	0.00	42.20	6	3,886	0.15%
2023/09/04	2	42.85	0	0.00	43.00	2	3,832	0.05%
2023/09/01	2	42.78	0	0.00	43.30	2	3,882	0.05%
2023/08/31	7	42.45	0	0.00	42.60	7	3,892	0.18%
2023/08/24	1	42.45	0	0.00	42.80	1	5,069	0.02%
2023/08/22	2	42.20	0	0.00	42.20	2	5,221	0.04%
2023/08/21	1	42.50	11	42.55	42.65	-10	5,308	-0.19%
2023/08/16	0.1	42.56	5	42.52	42.35	-4.9	5,309	-0.09%
2023/08/15	0	0.00	2	43.00	42.95	-2	5,328	-0.04%
2023/08/14	2	43.55	0	0.00	43.10	2	5,348	0.04%
2023/08/11	1	43.85	0	0.00	43.75	1	5,402	0.02%
2023/08/07	0	0.00	3	44.20	44.35	-3	5,432	-0.06%
2023/08/02	7	43.89	0	0.00	43.85	7	5,465	0.13%
2023/07/31	2	44.40	0	0.00	44.05	2	5,505	0.04%
2023/07/27	1	44.50	1	44.45	44.50	0	5,589	0.00%
2023/07/26	15	44.16	0	0.00	44.40	15	5,657	0.27%
2023/07/25	1	43.85	1	43.95	43.85	0	5,673	0.00%
2023/07/24	4	43.54	1	43.70	43.50	3	5,727	0.05%
2023/07/21	6	44.27	4	43.90	43.90	2	5,730	0.03%
2023/07/20	1	44.30	5	44.42	44.40	-4	5,713	-0.07%
2023/07/19	22	44.65	12	44.15	44.30	10	5,683	0.18%
2023/07/18	9	44.52	9	44.83	45.05	0	5,641	0.00%
2023/07/17	2	44.28	2	44.60	44.70	0	5,588	0.00%
2023/07/14	3	44.20	11	44.32	44.40	-8	5,600	-0.14%
2023/07/13	5	43.86	4	44.26	43.95	1	5,609	0.02%
2023/07/12	6	43.55	6	43.65	43.75	0	5,571	0.00%
2023/07/11	10	43.69	10	43.60	43.50	0	5,576	0.00%
2023/07/10	22	43.68	12	43.35	43.35	10	5,570	0.18%
2023/07/07	12	43.03	6	43.45	43.35	6	5,520	0.11%
2023/07/06	19	43.89	14	43.50	43.40	5	5,453	0.09%
2023/07/05	2	45.95	3	46.07	46.05	-1	5,251	-0.02%
2023/07/04	10	45.82	10	46.10	46.15	0	5,194	0.00%
2023/07/03	8	45.57	8	45.83	45.90	0	5,182	0.00%
2023/06/30	6	45.50	6	45.45	45.40	0	5,212	0.00%
2023/06/29	6	45.60	6	45.80	45.65	0	5,183	0.00%
2023/06/28	8	45.43	6	45.50	45.45	2	5,186	0.04%
2023/06/27	5	45.47	5	45.50	45.45	0	5,187	0.00%
2023/06/26	7	45.50	4	45.50	45.45	3	5,194	0.06%
2023/06/21	3	45.90	0	0.00	45.70	3	5,195	0.06%
2023/06/20	15	46.00	15	45.75	45.70	0	5,185	0.00%
2023/06/19	4	45.96	3	46.03	46.45	1	5,079	0.02%
2023/06/16	15	46.36	10	46.53	45.70	5	5,043	0.10%
2023/06/15	10.5	46.38	11	46.29	46.40	-0.5	4,907	-0.01%
2023/06/14	11	46.35	10	46.40	46.40	1	5,088	0.02%
2023/06/13	0	0.00	30	46.35	46.25	-30	5,115	-0.59%
2023/06/12	5	46.25	5	46.35	46.25	0	5,126	0.00%
2023/06/09	20	46.27	20	46.20	46.25	0	5,222	0.00%
2023/06/08	9	46.25	11	46.22	46.20	-2	5,296	-0.04%
2023/06/05	22	45.59	17	45.93	45.80	5	5,346	0.09%
2023/06/02	35	45.48	36	45.40	45.40	-1	5,328	-0.02%
2023/06/01	30	45.43	28	45.51	45.45	2	5,281	0.04%
2023/05/31	42	45.70	10	45.97	45.15	32	5,230	0.61%
2023/05/30	10	45.85	10	46.08	46.00	0	4,133	0.00%
2023/05/29	1	45.95	0	0.00	45.85	1	4,106	0.02%
2023/05/26	24	45.70	20	45.88	45.80	4	4,062	0.10%
2023/05/25	62	46.16	57	46.05	45.95	5	3,994	0.13%
2023/05/24	19	46.35	19	46.55	46.85	0	3,914	0.00%
2023/05/23	57	46.78	0	0.00	47.05	57	3,877	1.47%
2023/05/22	0	0.00	57	47.40	47.50	-57	3,863	-1.48%
2023/05/19	0	0.00	21	47.18	47.30	-21	3,841	-0.55%
2023/05/18	0	0.00	4.2	47.07	47.15	-4.2	3,813	-0.11%
2023/05/17	0	0.00	1	46.95	47.00	-1	3,785	-0.03%
2023/05/16	3	46.45	0	0.00	46.55	3	3,707	0.08%
2023/05/12	15	45.94	0	0.00	46.20	15	3,720	0.40%
2023/05/11	5	46.40	0	0.00	46.50	5	3,696	0.14%
2023/05/09	2	46.23	0	0.00	46.50	2	3,644	0.05%
2023/05/08	17	46.10	0	0.00	46.35	17	3,655	0.47%
2023/05/05	5	46.10	0	0.00	46.20	5	3,617	0.14%
2023/05/03	19	45.41	14	45.40	45.50	5	3,585	0.14%
2023/05/02	2.1	46.31	0	0.00	46.00	2.1	3,576	0.06%
2023/04/27	0	0.00	17	46.00	46.00	-17	3,683	-0.46%
2023/04/24	1	46.60	0	0.00	46.80	1	3,618	0.03%
2023/04/20	0	0.00	7	46.25	46.35	-7	3,662	-0.19%
2023/04/19	26	46.62	9	46.16	46.20	17	3,727	0.46%
2023/04/18	27	46.57	27	46.62	46.65	0	3,717	0.00%
2023/04/12	9	46.95	9	46.90	47.00	0	3,794	0.00%
2023/04/11	9	46.70	9	46.80	46.95	0	3,834	0.00%
2023/04/10	18	46.68	18	46.75	46.90	0	3,831	0.00%
2023/04/06	29	46.44	29	46.48	46.45	0	3,885	0.00%
2023/03/31	0	0.00	2.2	46.84	46.95	-2.2	3,880	-0.06%
2023/03/30	45	46.21	45	46.20	46.30	0	3,871	0.00%
2023/03/29	0	0.00	15.4	46.45	46.65	-15.4	4,016	-0.38%
2023/03/28	27	46.38	27	46.25	46.25	0	4,298	0.00%
2023/03/24	67	46.50	0	0.00	46.70	67	4,362	1.54%
2023/03/23	0	0.00	67	46.66	47.00	-67	4,333	-1.55%
2023/03/21	1	45.55	6	45.71	45.50	-5	4,374	-0.11%
2023/03/20	56	44.95	56	45.30	45.15	0	4,414	0.00%
2023/03/17	46	44.85	46	45.48	44.70	0	4,439	0.00%
2023/03/16	28	44.30	29	44.75	44.75	-1	4,275	-0.02%
2023/03/14	36	44.61	35	44.91	44.55	1	4,320	0.02%
2023/03/13	279	45.47	0	0.00	45.45	279	4,310	6.47%	大買/鉅額交易
2023/03/10	151.1	45.97	0	0.00	45.85	151.1	4,257	3.55%	大買/鉅額交易
2023/03/09	0	0.00	4.3	47.21	47.30	-4.3	4,265	-0.10%
2023/02/24	0.1	47.75	0	0.00	47.65	0.1	4,715	0.00%
2023/02/22	0	0.00	0.7	47.70	47.65	-0.7	4,721	-0.01%
2023/02/17	1	47.15	0	0.00	47.15	1	4,885	0.02%
2023/02/16	0	0.00	0.1	47.20	47.10	-0.1	4,995	0.00%
2023/02/14	0	0.00	14	47.35	47.30	-14	5,144	-0.27%
2023/02/13	0	0.00	13	47.10	47.15	-13	5,237	-0.25%
2023/02/10	0	0.00	63	47.00	47.05	-63	5,250	-1.20%
2023/02/09	0	0.00	50	46.90	46.95	-50	5,290	-0.95%
2023/02/08	0	0.00	1	46.75	46.85	-1	5,363	-0.02%
2023/02/07	0	0.00	50	46.80	46.80	-50	5,422	-0.92%
2023/02/06	0	0.00	27.2	47.05	46.60	-27.2	5,497	-0.49%
2023/02/03	0	0.00	50	47.03	47.20	-50	5,540	-0.90%
2023/02/02	0	0.00	25	47.30	46.75	-25	5,620	-0.44%
2023/02/01	0	0.00	40	47.05	47.10	-40	5,626	-0.71%
2023/01/31	1	46.75	0	0.00	46.60	1	5,647	0.02%
2023/01/30	0	0.00	87	48.03	47.95	-87	5,602	-1.55%
2023/01/17	0	0.00	4.3	47.02	47.10	-4.3	5,554	-0.08%
2023/01/16	0	0.00	1	46.65	46.80	-1	5,560	-0.02%
2023/01/11	0	0.00	242	46.25	46.25	-242	5,846	-4.14%	大賣/鉅額交易
2023/01/10	0	0.00	0.9	46.15	46.15	-0.9	5,860	-0.01%
2023/01/03	7	43.76	0	0.00	44.25	7	6,037	0.12%
2022/12/29	1	43.90	0.3	43.87	43.90	0.7	6,044	0.01%
2022/12/27	20	44.13	20	44.20	44.25	0	6,015	0.00%
2022/12/22	30	43.75	31	44.13	44.45	-1	6,119	-0.02%
2022/12/21	32	43.79	33	43.77	43.75	-1	6,124	-0.02%
2022/12/20	213.1	45.19	6	44.56	44.50	207.1	6,004	3.45%	大買/鉅額交易
2022/12/19	40	46.90	5	46.95	47.00	35	5,745	0.61%
2022/12/14	0	0.00	3	48.22	48.20	-3	5,840	-0.05%
2022/12/13	82	47.10	0	0.00	47.10	82	5,819	1.41%
2022/12/12	37	47.10	0	0.00	47.60	37	5,774	0.64%
2022/12/09	0.3	47.70	0	0.00	47.80	0.3	5,835	0.00%
2022/12/08	0	0.00	1	48.15	48.05	-1	5,842	-0.02%
2022/12/07	0	0.00	26	48.05	47.90	-26	5,824	-0.45%
2022/12/06	27	46.82	0	0.00	46.80	27	5,774	0.47%
2022/12/02	3	48.10	0	0.00	48.20	3	5,675	0.05%
2022/12/01	5	49.40	0	49.25	48.95	5	5,692	0.09%
2022/11/30	0	0.00	286	48.29	50.80	-286	5,631	-5.08%	大賣/鉅額交易
2022/11/29	0	0.00	177.1	47.33	47.80	-177.1	5,482	-3.23%	大賣/鉅額交易
2022/11/25	40	46.40	18	46.18	46.50	22	5,397	0.41%
2022/11/24	0	0.00	17	45.96	46.05	-17	5,539	-0.31%
2022/11/23	60	45.80	52	45.36	45.80	8	5,521	0.14%
2022/11/22	0	0.00	8	45.15	45.05	-8	5,497	-0.15%
2022/11/21	0.1	44.60	2	44.85	45.10	-1.9	5,451	-0.03%
2022/11/18	1	44.70	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.05	0	0.00	45.35	1	5,402	0.02%
2022/11/16	5	46.10	12	46.16	45.80	-7	5,377	-0.13%
2022/11/15	0	0.00	2	46.33	46.40	-2	5,319	-0.04%
2022/11/14	0	0.00	1	46.45	46.00	-1	5,269	-0.02%
2022/11/11	0	0.00	17	45.84	46.00	-17	5,220	-0.33%
2022/11/10	0	0.00	1	45.10	45.20	-1	5,196	-0.02%
2022/11/08	0	0.00	2	45.15	45.30	-2	5,139	-0.04%
2022/11/03	0.1	45.00	0	0.00	45.00	0.1	4,989	0.00%
2022/11/02	0.4	45.31	0	0.00	45.60	0.4	4,947	0.01%
2022/11/01	0	0.00	739	45.99	46.15	-739	4,888	-15.12%	大賣/鉅額交易
2022/10/31	2	45.20	3	46.08	46.40	-1	4,854	-0.02%
2022/10/28	0	0.00	1	45.50	45.55	-1	4,780	-0.02%
2022/10/27	0.1	45.79	0	0.00	45.50	0.1	4,769	0.00%
2022/10/26	2	44.80	1	45.15	45.70	1	4,759	0.02%
2022/10/25	9	45.14	0	0.00	45.20	9	4,749	0.19%
2022/10/24	0	0.00	6	46.20	46.00	-6	4,684	-0.13%
2022/10/20	2.1	45.41	0	0.00	46.50	2.1	4,563	0.05%
2022/10/19	0	0.00	2	47.15	46.70	-2	4,417	-0.05%
2022/10/18	1	46.90	2	47.00	47.45	-1	4,355	-0.02%
2022/10/17	0	0.00	2	47.15	47.35	-2	4,324	-0.05%
2022/10/14	1	47.80	2	48.05	48.20	-1	4,280	-0.02%
2022/10/13	0	0.00	4	48.15	48.05	-4	4,207	-0.10%
2022/10/12	0.1	47.53	37	48.00	48.05	-36.9	4,134	-0.89%
2022/10/11	0.1	48.13	1	48.15	47.75	-0.9	4,126	-0.02%
2022/10/07	0	0.00	2	48.90	48.85	-2	4,071	-0.05%
2022/10/06	0	0.00	9	49.33	49.35	-9	4,117	-0.22%
2022/10/05	0	0.00	7	48.81	48.80	-7	4,141	-0.17%
2022/10/04	0	0.00	3	49.00	48.70	-3	4,175	-0.07%
2022/10/03	0.1	48.70	0	0.00	48.70	0.1	4,173	0.00%
2022/09/30	0	0.00	18	49.31	49.20	-18	4,186	-0.43%
2022/09/29	0	0.00	5	49.20	49.40	-5	4,210	-0.12%
2022/09/28	0.1	48.70	0	0.00	48.70	0.1	4,233	0.00%
2022/09/26	0.1	49.00	3	49.00	48.70	-3	4,247	-0.07%
2022/09/23	0	0.00	15	49.16	49.70	-15	4,288	-0.35%
2022/09/22	0.1	48.05	2	48.83	48.60	-2	4,298	-0.05%
2022/09/21	0.1	48.65	0	0.00	48.75	0.1	4,291	0.00%
2022/09/20	0.1	48.70	0	0.00	48.70	0.1	4,298	0.00%
2022/09/15	0	0.00	79	49.06	49.25	-79	4,391	-1.80%
2022/09/13	0	0.00	2	49.60	49.60	-2	4,417	-0.05%
2022/09/06	3	49.33	0	0.00	49.55	3	4,591	0.07%
2022/09/01	3	48.70	2	49.00	48.65	1	4,709	0.02%
2022/08/31	1	49.80	1	50.00	49.80	0	4,669	0.00%
2022/08/29	1	49.40	0	0.00	49.60	1	4,565	0.02%
2022/08/24	0	0.00	4	50.50	50.60	-4	4,835	-0.08%
2022/08/22	0	0.00	1	51.30	51.30	-1	5,292	-0.02%
2022/08/19	117	50.21	1	50.30	51.00	116	5,456	2.13%	大買/鉅額交易
2022/08/18	236	50.73	0	0.00	50.60	236	5,492	4.30%	大買/鉅額交易
2022/08/17	0	0.00	71	52.64	52.70	-71	5,609	-1.27%
2022/08/16	0	0.00	13	52.05	51.90	-13	5,638	-0.23%
2022/08/12	0	0.00	206	52.49	52.70	-206	5,799	-3.55%	大賣/鉅額交易
2022/08/11	0	0.00	84	52.87	53.00	-84	5,837	-1.44%
2022/08/05	0	0.00	1	50.90	51.10	-1	5,863	-0.02%
2022/08/01	1	50.20	0	0.00	50.50	1	5,872	0.02%
2022/07/28	17	49.70	0	0.00	49.95	17	5,884	0.29%
2022/07/27	28	49.60	0	0.00	49.90	28	5,873	0.48%
2022/07/26	12	49.55	0	0.00	49.80	12	5,840	0.21%
2022/07/25	2	49.10	0	0.00	49.30	2	5,842	0.03%
2022/07/22	13	48.75	0	0.00	48.90	13	5,900	0.22%
2022/07/21	4	47.96	5	48.60	48.55	-1	5,914	-0.02%
2022/07/20	1	47.70	1	47.70	47.90	0	5,905	0.00%
2022/07/19	1	48.20	0	0.00	48.05	1	5,911	0.02%
2022/07/18	1	47.60	0	0.00	48.00	1	5,918	0.02%
2022/07/15	4	47.60	0	0.00	47.45	4	5,905	0.07%
2022/07/14	4	48.05	112	48.22	48.60	-108	5,921	-1.82%	大賣/鉅額交易
2022/07/13	0	0.00	0.4	48.85	48.85	-0.4	5,886	-0.01%
2022/07/11	5	49.61	0	0.00	49.75	5	5,806	0.09%
2022/07/08	14	49.59	0	0.00	49.80	14	5,820	0.24%
2022/07/07	5	49.24	0	0.00	49.70	5	5,819	0.09%
2022/07/06	12	51.76	0	0.00	51.10	12	5,763	0.21%
2022/07/04	6	51.97	0	0.00	52.40	6	5,690	0.11%
2022/07/01	0	0.00	10	51.90	52.00	-10	5,695	-0.18%
2022/06/24	0	0.00	6	54.02	53.90	-6	5,613	-0.11%
2022/06/23	0	0.00	2	54.05	54.00	-2	5,552	-0.04%
2022/06/22	0	0.00	4	53.23	52.90	-4	5,471	-0.07%
2022/06/21	63	53.00	2	52.90	53.10	61	5,509	1.11%
2022/06/20	476	52.20	0	0.00	51.80	476	5,533	8.60%	大買/鉅額交易
2022/06/16	20	52.93	20	52.95	52.50	0	5,422	0.00%
2022/06/15	5	52.20	50	52.55	52.30	-45	5,447	-0.83%
2022/06/14	35.2	51.64	0	0.00	51.40	35.2	5,455	0.65%
2022/06/13	0.2	50.50	0	0.00	50.70	0.2	5,434	0.00%
2022/06/10	0	0.00	250	52.41	52.10	-250	5,306	-4.71%	大賣/鉅額交易
2022/06/09	0	0.00	1	52.10	52.20	-1	5,271	-0.02%
2022/06/08	1	52.80	1	52.40	52.80	0	5,229	0.00%
2022/06/07	1	52.80	0	0.00	52.60	1	5,235	0.02%
2022/06/06	0	0.00	2	52.55	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	2	52.10	51.90	-2	5,096	-0.04%
2022/05/31	0	0.00	1	51.80	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	10	51.65	50.70	-10	4,642	-0.22%
2022/05/27	0	0.00	50	50.91	50.90	-50	4,473	-1.12%
2022/05/25	0	0.00	13	50.28	49.30	-13	4,375	-0.30%
2022/05/24	0	0.00	10	50.20	50.00	-10	4,233	-0.24%
2022/05/23	0	0.00	17	49.29	49.65	-17	4,095	-0.42%
2022/05/20	0	0.00	2	48.30	48.20	-2	3,976	-0.05%
2022/05/18	0	0.00	1	47.20	47.30	-1	3,844	-0.03%
2022/05/13	5	46.80	0	0.00	46.80	5	3,830	0.13%
2022/05/12	15	46.15	0	0.00	45.95	15	3,823	0.39%
2022/05/11	6	46.41	0	0.00	46.85	6	3,821	0.16%
2022/05/10	1	47.50	0	0.00	47.30	1	3,818	0.03%
2022/05/09	2	47.05	0	0.00	47.00	2	3,835	0.05%
2022/05/06	1	47.75	0	0.00	48.35	1	3,827	0.03%
2022/05/04	0	0.00	1	48.45	48.10	-1	4,008	-0.02%
2022/04/27	0	0.00	21	48.70	48.15	-21	4,143	-0.51%
2022/04/20	254	48.80	0	0.00	49.55	254	4,476	5.67%	大買/鉅額交易
2022/04/19	0	0.00	0.3	49.85	48.90	-0.3	4,671	-0.01%
2022/04/13	0	0.00	25	50.90	51.00	-25	4,790	-0.52%
2022/04/12	0	0.00	25	50.45	50.30	-25	4,761	-0.53%
2022/04/11	0	0.00	200	50.27	50.50	-200	4,731	-4.23%	大賣/鉅額交易
2022/03/30	0	0.00	45	50.10	50.30	-45	4,454	-1.01%
2022/03/09	0	0.00	22	45.15	45.20	-22	4,022	-0.55%
2022/03/03	140	47.45	0	0.00	47.50	140	4,085	3.43%	大買/鉅額交易
2022/03/01	0	0.00	1	47.30	47.55	-1	4,115	-0.02%
2022/02/25	200	45.99	0	0.00	45.80	200	4,078	4.90%	大買/鉅額交易
2022/02/24	50	46.45	0	0.00	46.25	50	3,985	1.25%
2022/02/17	0	0.00	5	49.00	48.75	-5	4,037	-0.12%
2022/02/15	0	0.00	25	48.40	48.30	-25	4,022	-0.62%
2022/02/14	0	0.00	125	48.72	49.15	-125	4,008	-3.12%	大賣/鉅額交易
2022/02/11	0	0.00	50	48.90	49.30	-50	3,981	-1.26%
2022/01/26	200	45.44	0	0.00	46.25	200	3,723	5.37%	大買/鉅額交易
2022/01/21	0	47.30	0	0.00	47.55	0	3,501	0.00%
2022/01/12	0	0.00	2	50.00	50.00	-2	3,029	-0.07%
2022/01/05	0	0.00	1	47.50	47.55	-1	2,594	-0.04%
2021/12/21	0	0.00	21	47.27	46.85	-21	2,808	-0.75%
2021/12/15	0	0.00	16	46.88	46.85	-16	2,861	-0.56%
2021/12/14	0	0.00	27	46.93	47.00	-27	2,915	-0.93%
2021/12/13	5	47.00	15	47.10	47.10	-10	2,955	-0.34%
2021/12/08	0	0.00	2	47.50	47.80	-2	2,999	-0.07%
2021/12/03	0	0.00	1	46.90	46.95	-1	3,007	-0.03%
2021/12/01	43	46.14	0	0.00	46.55	43	3,054	1.41%
2021/11/30	70	45.58	35	46.50	46.35	35	3,065	1.14%
2021/11/26	0.1	45.80	0	0.00	45.75	0.1	2,964	0.00%
2021/11/25	15	47.00	38	46.90	47.20	-23	3,015	-0.76%
2021/11/24	0	0.00	38	47.55	47.55	-38	3,150	-1.21%
2021/11/23	0	0.00	39	46.85	46.95	-39	3,347	-1.17%
2021/11/22	0	0.00	38	46.70	47.00	-38	3,390	-1.12%
2021/11/19	0	0.00	38	46.65	46.75	-38	3,371	-1.13%
2021/11/18	2	46.55	152	46.30	46.70	-150	3,363	-4.46%	大賣/鉅額交易
2021/11/15	0	0.00	5	45.32	45.60	-5	3,310	-0.15%
2021/11/12	0	0.00	1	45.10	45.20	-1	3,297	-0.03%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,354	-0.03%
2021/11/05	0	0.00	3	44.40	44.60	-3	3,389	-0.09%
2021/11/04	0	0.00	12	44.15	44.15	-12	3,384	-0.35%
2021/11/03	3	43.90	0	0.00	44.00	3	3,409	0.09%
2021/10/21	0	0.00	1	45.15	44.80	-1	3,687	-0.03%
2021/10/18	1	44.85	0	0.00	44.45	1	3,694	0.03%
2021/10/12	3	42.70	3	43.35	43.80	0	3,783	0.00%
2021/10/08	64	44.15	0	0.00	43.50	64	3,732	1.71%
2021/10/06	200	43.25	0	0.00	43.30	200	3,760	5.32%	大買/鉅額交易
2021/10/04	67	43.26	0	0.00	43.50	67	3,798	1.76%
2021/10/01	4	43.45	0	0.00	43.30	4	3,798	0.11%
2021/09/29	3	43.80	3	44.15	44.05	0	3,719	0.00%
2021/09/28	1	43.90	0	0.00	44.45	1	3,690	0.03%
2021/09/23	0	0.00	3	44.65	44.55	-3	3,664	-0.08%
2021/09/22	6	43.85	0	0.00	43.60	6	3,673	0.16%
2021/09/15	0	0.00	25	45.60	45.75	-25	3,481	-0.72%
2021/09/14	0	0.00	26	45.64	45.65	-26	3,480	-0.75%
2021/09/13	0	0.00	8	45.30	45.55	-8	3,495	-0.23%
2021/09/09	3	44.85	71	45.34	45.75	-68	3,585	-1.90%
2021/09/08	0	0.00	76	45.32	45.60	-76	3,560	-2.13%
2021/09/07	0	0.00	57	45.55	45.20	-57	3,569	-1.60%
2021/09/06	0	0.00	30	44.92	45.05	-30	3,537	-0.85%
2021/09/03	0	0.00	27	44.66	44.70	-27	3,495	-0.77%
2021/08/31	0	0.00	50	45.00	45.00	-50	3,425	-1.46%
2021/08/30	0	0.00	38	43.86	44.30	-38	3,336	-1.14%
2021/08/27	0	0.00	7	43.86	43.90	-7	3,196	-0.22%
2021/08/26	0	0.00	0.1	41.00	41.60	-0.1	2,980	0.00%
2021/08/24	1	40.90	0	0.00	41.25	1	2,923	0.03%
2021/08/23	10	40.95	10	40.85	40.95	0	2,970	0.00%
2021/08/20	5	40.40	0	0.00	40.25	5	3,041	0.16%
2021/08/19	51	40.77	50	40.48	40.55	1	3,611	0.03%
2021/08/18	41	41.35	34	41.25	41.40	7	3,614	0.19%
2021/08/17	40	41.28	40	41.55	41.55	0	3,720	0.00%
2021/08/16	34	41.21	34	41.16	41.15	0	3,708	0.00%
2021/08/13	30	41.18	30	41.30	41.40	0	3,792	0.00%
2021/08/11	20	41.53	20	41.50	41.70	0	3,897	0.00%
2021/08/10	32	41.62	32	41.45	41.60	0	3,973	0.00%
2021/08/09	0	0.00	2	41.70	42.05	-2	4,066	-0.05%
2021/08/06	1	41.70	0	0.00	41.85	1	4,121	0.02%
2021/08/05	2	41.95	0	0.00	42.15	2	4,193	0.05%
2021/08/04	50	41.97	50	42.01	42.05	0	4,410	0.00%
2021/08/03	75	41.92	75	41.78	42.00	0	4,464	0.00%
2021/07/30	50	41.35	50	41.53	41.75	0	4,537	0.00%
2021/07/29	50	41.50	50	41.90	41.85	0	4,574	0.00%
2021/07/28	58	41.24	52	41.31	41.30	6	4,553	0.13%
2021/07/27	62	44.82	0	0.00	44.80	62	4,514	1.37%
2021/07/26	60	44.90	0	0.00	45.00	60	4,526	1.33%
2021/07/23	60.5	45.17	0	0.00	45.10	60.5	4,560	1.33%
2021/07/22	2	44.75	5	45.30	45.35	-3	4,613	-0.07%
2021/07/21	75	44.82	0	0.00	44.75	75	4,629	1.62%
2021/07/20	50	44.70	0	0.00	44.65	50	4,684	1.07%
2021/07/19	50	44.90	0	0.00	45.40	50	4,736	1.06%
2021/07/15	0	0.00	1	45.50	45.45	-1	4,750	-0.02%
2021/07/14	0	0.00	2	45.40	45.40	-2	4,782	-0.04%
2021/07/12	0	0.00	0	44.90	44.90	0	4,853	0.00%
2021/07/07	0	0.00	1	44.95	45.10	-1	4,942	-0.02%
2021/06/25	0	0.00	10	45.15	45.20	-10	5,245	-0.19%
2021/06/24	2	44.80	0	0.00	45.00	2	5,266	0.04%
2021/06/22	0	0.00	89	44.49	44.30	-89	5,296	-1.68%
2021/06/21	65	43.38	25	44.08	43.50	40	5,292	0.76%
2021/06/18	46	44.32	2	44.65	44.25	44	5,313	0.83%
2021/06/17	1	44.35	6	44.79	44.80	-5	5,256	-0.10%
2021/06/11	0	0.00	2	45.00	45.05	-2	5,464	-0.04%
2021/06/08	2	44.75	4	45.18	45.05	-2	5,562	-0.04%
2021/06/07	2	44.65	7	44.87	45.00	-5	5,659	-0.09%
2021/06/02	0	0.00	7	45.42	45.50	-7	5,888	-0.12%
2021/06/01	0	0.00	5.1	45.20	45.35	-5.1	5,934	-0.09%
2021/05/31	0	0.00	4	45.38	45.40	-4	6,012	-0.07%
2021/05/28	4	44.75	6	45.00	45.25	-2	6,048	-0.03%
2021/05/27	1	44.05	5	44.65	45.60	-4	6,010	-0.07%
2021/05/26	0	0.00	16	45.25	45.35	-16	5,613	-0.29%
2021/05/25	0	0.00	18	44.88	45.20	-18	5,631	-0.32%
2021/05/24	0	0.00	20	44.40	44.40	-20	5,561	-0.36%
2021/05/21	0	0.00	92	44.37	44.35	-92	5,571	-1.65%
2021/05/20	1	42.85	26	43.40	43.35	-25	5,513	-0.45%
2021/05/19	66	43.50	5	43.55	42.90	61	5,482	1.11%
2021/05/18	6	42.15	8	43.38	43.60	-2	5,446	-0.04%
2021/05/14	25	41.63	65	42.67	42.65	-40	5,399	-0.74%
2021/05/13	40	41.35	2	41.85	41.20	38	5,342	0.71%
2021/05/12	0	0.00	9	43.67	41.50	-9	5,268	-0.17%
2021/05/11	0	0.00	18	44.03	43.40	-18	5,080	-0.35%
2021/05/10	0	0.00	34	44.65	44.50	-34	5,059	-0.67%
2021/05/07	0	0.00	13	43.97	44.05	-13	5,133	-0.25%
2021/05/06	0	0.00	36	43.65	43.90	-36	5,165	-0.70%
2021/05/05	0	0.00	5	42.60	42.45	-5	5,123	-0.10%
2021/05/04	0	0.00	17	43.20	42.45	-17	5,168	-0.33%
2021/05/03	0	0.00	35	43.35	42.80	-35	5,148	-0.68%
2021/04/29	0	0.00	31	43.83	43.45	-31	5,159	-0.60%
2021/04/28	0	0.00	15	43.50	43.95	-15	5,160	-0.29%
2021/04/27	0	0.00	15	43.40	43.50	-15	5,269	-0.28%
2021/04/23	0	0.00	32	42.81	43.00	-32	5,228	-0.61%
2021/04/22	1	42.45	10	42.65	42.60	-9	5,200	-0.17%
2021/04/21	1	42.65	0	0.00	42.45	1	5,186	0.02%
2021/04/20	0	0.00	53	42.95	43.00	-53	5,189	-1.02%
2021/04/19	0	0.00	29	42.59	43.00	-29	5,194	-0.56%
2021/04/16	0	0.00	89	42.19	42.45	-89	5,165	-1.72%
2021/04/15	6	42.42	0	0.00	42.15	6	5,255	0.11%
2021/04/14	0	0.00	1	42.35	42.40	-1	5,288	-0.02%
2021/04/13	1	42.30	0	0.00	42.10	1	5,275	0.02%
2021/04/08	2	41.20	0	0.00	41.20	2	5,284	0.04%
2021/04/07	0	0.00	5	41.35	41.60	-5	5,366	-0.09%
2021/04/06	2	41.40	0	0.00	41.20	2	5,352	0.04%
2021/03/31	0	0.00	63	41.86	41.95	-63	5,250	-1.20%
2021/03/30	0	0.00	2	41.58	41.80	-2	5,197	-0.04%
2021/03/29	0	0.00	22	41.15	41.40	-22	5,142	-0.43%
2021/03/26	0	0.00	1	41.40	41.40	-1	5,104	-0.02%
2021/03/25	2	40.65	20	41.10	41.15	-18	5,066	-0.36%
2021/03/24	1	40.45	87.9	40.75	40.70	-86.9	5,106	-1.70%
2021/03/23	62	40.42	0	0.00	40.40	62	5,091	1.22%
2021/03/19	30	40.10	1	40.30	40.40	29	5,137	0.56%
2021/03/18	1	40.95	91	41.38	40.80	-90	5,025	-1.79%
2021/03/16	0	0.00	20	41.50	41.35	-20	5,070	-0.39%
2021/03/15	0	0.00	20	41.20	41.25	-20	5,112	-0.39%
2021/03/11	3	40.75	6	41.30	40.65	-3	5,153	-0.06%
2021/03/09	2	40.45	50	40.12	40.45	-48	5,044	-0.95%
2021/03/08	0	0.00	3	39.50	39.60	-3	4,938	-0.06%
2021/03/05	7	39.09	7	39.84	39.40	0	4,910	0.00%
2021/03/04	1	39.85	0	0.00	39.65	1	5,061	0.02%
2021/02/26	5	39.64	0	0.00	39.90	5	4,912	0.10%
2021/02/23	4	39.69	0	0.00	39.85	4	4,696	0.09%
2021/02/22	0	0.00	5	39.46	39.25	-5	4,691	-0.11%
2021/02/19	1	39.00	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	6	39.95	39.65	-6	4,731	-0.13%
2021/02/17	1	39.00	0	0.00	39.70	1	4,769	0.02%
2021/02/04	10	38.60	0	0.00	38.70	10	4,665	0.21%
2021/01/29	56.1	37.92	0	0.00	37.40	56.1	4,785	1.17%
2021/01/28	9.1	38.55	0	0.00	38.25	9.1	4,680	0.19%
2021/01/27	13	38.87	0	0.00	38.60	13	4,609	0.28%
2021/01/26	4	38.69	0	0.00	38.60	4	4,602	0.09%
2021/01/25	11.1	38.91	0	0.00	38.90	11.1	4,572	0.24%
2021/01/22	7	39.08	0	0.00	39.00	7	4,609	0.15%
2021/01/21	8	39.91	0	0.00	39.10	8	4,588	0.17%
2021/01/20	83.1	40.56	0	0.00	39.00	83.1	4,531	1.83%
2021/01/19	41	41.09	0	0.00	41.10	41	4,362	0.94%
2021/01/15	1	41.90	32	42.10	41.75	-31	4,295	-0.72%
2021/01/14	2	41.98	10	42.20	42.20	-8	4,380	-0.18%
2021/01/13	0	0.00	116	42.23	42.20	-116	4,386	-2.64%	大賣/鉅額交易
2021/01/12	8	42.00	4	41.80	42.00	4	4,377	0.09%
2021/01/11	0	0.00	1	42.05	42.45	-1	4,384	-0.02%
2021/01/08	3	41.92	46	42.06	42.50	-43	4,359	-0.99%
2021/01/07	1	41.45	5	41.35	41.45	-4	4,240	-0.09%
2021/01/04	1	41.00	2	41.50	41.35	-1	4,215	-0.02%
2020/12/31	0	0.00	1	40.90	41.10	-1	4,149	-0.02%
2020/12/30	0	0.00	2	41.00	41.05	-2	4,085	-0.05%
2020/12/29	0	0.00	1	39.95	40.05	-1	4,007	-0.02%
2020/12/22	0	0.00	0.2	40.00	39.75	-0.2	4,181	0.00%
2020/12/21	0	0.00	2	40.00	40.15	-2	4,328	-0.05%
2020/12/11	0	0.00	3	39.78	40.00	-3	4,364	-0.07%
2020/12/10	0	0.00	1	39.15	39.05	-1	4,261	-0.02%
2020/12/09	5	38.45	1	38.80	39.15	4	4,238	0.09%
2020/12/08	2	39.20	0	0.00	38.95	2	4,158	0.05%
2020/12/07	1	40.20	0	0.00	39.80	1	4,116	0.02%
2020/12/02	0	0.00	1	39.90	39.90	-1	4,113	-0.02%
2020/12/01	1	39.30	0	0.00	39.90	1	4,135	0.02%
2020/11/30	52	39.65	0	0.00	39.00	52	4,131	1.26%
2020/11/27	1	39.80	3	39.98	39.90	-2	3,938	-0.05%
2020/11/26	26	39.96	1	40.15	40.20	25	3,937	0.63%
2020/11/25	2	40.25	2	40.40	40.15	0	4,011	0.00%
2020/11/18	0	0.00	76	40.60	40.95	-76	4,134	-1.84%
2020/11/16	30	40.45	0	0.00	40.50	30	4,208	0.71%
2020/11/13	0	0.00	5	39.70	39.90	-5	4,178	-0.12%
2020/11/11	2	40.10	1	40.20	40.20	1	4,196	0.02%
2020/11/10	3	39.62	2	39.45	39.55	1	4,093	0.02%
2020/11/09	1	38.60	0	0.00	38.85	1	4,027	0.02%
2020/11/05	8	38.65	10	38.55	38.60	-2	4,000	-0.05%
2020/11/04	0	0.00	1	38.20	38.20	-1	4,007	-0.02%
2020/11/02	0	0.00	1	37.95	37.95	-1	4,040	-0.02%
2020/10/30	1	37.20	0	0.00	37.05	1	4,024	0.02%
2020/10/29	2.1	37.59	0	0.00	37.55	2.1	3,929	0.05%
2020/10/27	0	38.45	0	0.00	38.05	0	3,992	0.00%
2020/10/21	2	38.20	0	0.00	38.05	2	4,055	0.05%
2020/10/20	10	37.95	0	0.00	38.15	10	4,063	0.25%
2020/10/16	1	38.10	0	0.00	38.00	1	4,012	0.02%
2020/10/15	1	38.20	0	0.00	38.05	1	4,022	0.02%
2020/10/14	10	38.50	0	0.00	38.55	10	3,997	0.25%
2020/10/12	2	38.60	0	0.00	38.95	2	4,027	0.05%
2020/10/06	1	39.30	0	0.00	39.30	1	4,228	0.02%
2020/10/05	30	39.25	0	0.00	38.85	30	4,239	0.71%
2020/09/29	4	39.25	2	39.08	39.10	2	4,224	0.05%
2020/09/28	0	0.00	11	39.20	39.40	-11	4,249	-0.26%
2020/09/25	0	0.00	19	38.16	38.40	-19	4,276	-0.44%
2020/09/24	17	37.86	0	0.00	37.35	17	4,235	0.40%
2020/09/23	3	39.30	0	0.00	38.90	3	4,120	0.07%
2020/09/22	3	39.80	20	40.15	39.50	-17	4,105	-0.41%
2020/09/18	1	40.35	0	0.00	40.75	1	4,094	0.02%
2020/09/17	2	40.50	0	0.00	40.30	2	4,079	0.05%
2020/09/16	0	0.00	1	40.90	41.00	-1	4,079	-0.02%
2020/09/15	1	40.60	0	0.00	40.80	1	4,079	0.02%
2020/09/11	1	40.25	0	0.00	40.45	1	4,229	0.02%
2020/09/08	10	40.75	0	0.00	40.80	10	4,341	0.23%
2020/09/07	1	40.85	0	0.00	40.90	1	4,374	0.02%
2020/09/04	7	41.24	0	0.00	41.50	7	4,374	0.16%
2020/09/03	5	41.90	0	0.00	41.80	5	4,380	0.11%
2020/08/31	0	42.00	0	0.00	41.80	0	4,454	0.00%
2020/08/27	20	41.90	0	0.00	42.00	20	4,585	0.44%
2020/08/26	6	41.90	0	0.00	42.15	6	4,615	0.13%
2020/08/24	21	41.45	0	0.00	41.35	21	4,690	0.45%
2020/08/21	0.1	42.00	0	0.00	41.80	0.1	4,710	0.00%
2020/08/20	1	41.80	0	0.00	41.55	1	4,726	0.02%
2020/08/19	15	43.33	3	43.12	43.00	12	4,719	0.25%
2020/08/18	1	43.40	0	0.00	43.40	1	4,748	0.02%
2020/08/13	8	43.78	5	43.70	43.85	3	4,787	0.06%
2020/08/12	0	0.00	3	43.20	43.40	-3	4,815	-0.06%
2020/08/11	0	0.00	3	44.10	43.40	-3	4,824	-0.06%
2020/08/07	8	42.85	2	42.85	42.90	6	4,813	0.12%
2020/08/06	7	42.85	3	42.85	43.00	4	4,802	0.08%
2020/08/05	0	0.00	3	41.85	41.85	-3	4,839	-0.06%
2020/08/03	23	41.50	0	0.00	41.45	23	4,872	0.47%
2020/07/29	5	42.90	0	0.00	42.30	5	4,854	0.10%
2020/07/28	1	42.90	0	0.00	42.55	1	4,915	0.02%
2020/07/24	3	43.87	0	0.00	43.55	3	4,958	0.06%
2020/07/21	0	0.00	4	45.50	45.50	-4	5,053	-0.08%
2020/07/17	2	44.85	0	0.00	44.75	2	5,087	0.04%
2020/07/16	1	44.85	0	0.00	44.80	1	5,154	0.02%
2020/07/15	3	47.65	43	47.65	47.75	-40	5,083	-0.79%
2020/07/14	1	47.00	0	0.00	47.45	1	5,051	0.02%
2020/07/13	0	0.00	3	47.38	47.00	-3	5,064	-0.06%
2020/07/10	72	47.82	1	47.70	47.50	71	5,090	1.39%
2020/07/09	148	48.13	1	48.15	48.20	147	5,125	2.87%	大買/鉅額交易
2020/07/08	1	47.95	0	0.00	48.00	1	5,105	0.02%
2020/07/07	37	47.45	0	0.00	47.50	37	5,139	0.72%
2020/07/06	37	47.10	2	47.60	47.45	35	5,132	0.68%
2020/07/03	68	46.96	3	47.00	47.00	65	5,150	1.26%
2020/07/02	10	46.75	37	46.75	46.80	-27	5,184	-0.52%
2020/07/01	34	46.00	3	46.15	46.20	31	5,234	0.59%
2020/06/30	0	0.00	2	45.50	45.55	-2	5,274	-0.04%
2020/06/29	0	0.00	20	44.95	44.95	-20	5,335	-0.37%
2020/06/23	20	45.30	0	0.00	45.20	20	5,452	0.37%
2020/06/22	50	45.00	0	0.00	45.15	50	5,502	0.91%
2020/06/19	2	44.95	0	0.00	45.20	2	5,620	0.04%
2020/06/17	2	45.15	4	45.28	45.40	-2	5,694	-0.04%
2020/06/16	0	0.00	4	45.38	45.15	-4	5,842	-0.07%
2020/06/15	1	44.35	0	0.00	44.05	1	6,057	0.02%
2020/06/11	1	45.50	1	45.65	45.40	0	6,330	0.00%
2020/06/10	0	0.00	8	46.24	46.75	-8	6,467	-0.12%
2020/06/09	0	0.00	3	46.10	46.10	-3	6,656	-0.05%
2020/06/08	1	45.85	13	45.75	46.00	-12	6,759	-0.18%
2020/06/05	0	0.00	5.1	45.12	45.20	-5.1	6,826	-0.07%
2020/06/04	0	0.00	11	45.33	45.10	-11	6,977	-0.16%
2020/06/03	0	0.00	18	44.36	44.75	-18	7,157	-0.25%
2020/06/02	0	0.00	5	43.60	43.40	-5	7,199	-0.07%
2020/06/01	0	0.00	10	43.43	43.50	-10	7,206	-0.14%
2020/05/29	0	0.00	3	42.10	42.80	-3	7,149	-0.04%
2020/05/28	3	42.42	6	42.18	42.20	-3	7,047	-0.04%
2020/05/27	1	42.45	18	42.97	42.50	-17	7,052	-0.24%
2020/05/26	0	0.00	24	42.85	42.90	-24	7,077	-0.34%
2020/05/25	1	41.80	10	41.68	41.75	-9	7,038	-0.13%
2020/05/22	0	0.00	10	42.75	42.55	-10	6,994	-0.14%
2020/05/20	1	43.30	8	43.43	43.40	-7	7,017	-0.10%
2020/05/19	0	0.00	10	43.36	43.35	-10	7,027	-0.14%
2020/05/14	2	42.58	25	42.74	42.55	-23	7,001	-0.33%
2020/05/13	0	0.00	15	43.25	43.10	-15	6,953	-0.22%
2020/05/12	1	43.45	15	43.82	43.45	-14	6,996	-0.20%
2020/05/11	1	44.20	6	44.27	44.05	-5	6,939	-0.07%
2020/05/08	0	0.00	6	43.71	43.60	-6	6,918	-0.09%
2020/05/07	0	0.00	15	43.12	43.10	-15	6,909	-0.22%
2020/05/06	4	42.45	5	42.95	42.80	-1	6,911	-0.01%
2020/05/05	0	0.00	15	43.07	43.00	-15	6,930	-0.22%
2020/05/04	2	42.55	50	42.16	42.40	-48	6,921	-0.69%
2020/04/30	34	44.04	0	0.00	44.15	34	6,891	0.49%
2020/04/29	0	0.00	15	43.47	43.70	-15	6,907	-0.22%
2020/04/28	0	0.00	2	42.18	42.80	-2	6,981	-0.03%
2020/04/27	0	0.00	3	42.03	42.10	-3	7,119	-0.04%
2020/04/24	1	40.80	0	0.00	40.60	1	7,109	0.01%
2020/04/23	1	41.00	0	0.00	40.90	1	7,178	0.01%
2020/04/22	2	40.63	0	0.00	40.75	2	7,152	0.03%
2020/04/20	1	42.50	0	0.00	42.50	1	7,137	0.01%
2020/04/17	1	42.90	60	43.81	42.70	-59	7,175	-0.82%
2020/04/16	2	42.35	32	42.47	42.35	-30	7,079	-0.42%
2020/04/15	3	43.40	31	42.77	43.20	-28	7,024	-0.40%
2020/04/14	5	41.35	46	41.55	41.95	-41	6,942	-0.59%
2020/04/13	23	40.71	16	40.97	40.70	7	6,880	0.10%
2020/04/10	7	40.92	27	40.82	41.10	-20	6,883	-0.29%
2020/04/09	23	40.53	54	40.38	40.35	-31	6,840	-0.45%
2020/04/08	73	40.15	76	40.39	40.40	-3	6,811	-0.04%
2020/04/07	52	39.28	60	39.45	39.90	-8	6,741	-0.12%
2020/04/06	101	38.58	101	38.30	38.65	0	6,706	0.00%	大買/大賣/
2020/04/01	32	38.76	22	39.03	38.50	10	6,628	0.15%
2020/03/31	73	39.90	70	39.53	39.35	3	6,542	0.05%
2020/03/30	74	38.98	26	39.69	39.55	48	6,435	0.75%
2020/03/27	58	40.27	99	39.97	40.00	-41	6,355	-0.65%
2020/03/26	16	40.12	5	40.50	40.10	11	6,246	0.18%
2020/03/25	36	40.30	36	40.52	40.60	0	6,339	0.00%
2020/03/24	9	37.50	22	38.59	38.70	-13	6,220	-0.21%
2020/03/23	16	35.49	9	35.93	35.65	7	6,044	0.12%
2020/03/20	8.4	35.93	6	36.63	37.45	2.4	6,058	0.04%
2020/03/19	26	36.40	18	36.29	35.00	8	5,875	0.14%
2020/03/18	24	38.55	24	38.56	38.00	0	5,671	0.00%
2020/03/17	42	37.91	87.5	38.29	38.25	-45.5	5,582	-0.81%
2020/03/16	32	40.54	5	39.88	39.60	27	5,376	0.50%
2020/03/13	17	40.43	0	0.00	42.20	17	5,213	0.33%
2020/03/12	145	44.54	122	45.25	44.30	23	4,979	0.46%	大買/大賣/
2020/03/10	188.4	46.88	12	46.69	47.40	176.4	4,691	3.76%	大買/鉅額交易
2020/03/09	29	46.25	10	46.20	46.10	19	4,548	0.42%
2020/03/06	4	49.58	150	49.60	49.60	-146	4,262	-3.43%	大賣/鉅額交易
2020/03/05	128	50.77	10	51.00	51.00	118	4,155	2.84%	大買/鉅額交易
2020/02/27	0	0.00	15	50.30	50.30	-15	4,411	-0.34%
2020/02/26	0	0.00	15	50.80	50.70	-15	4,339	-0.35%
2020/02/24	2	51.00	20	51.54	50.90	-18	4,293	-0.42%
2020/02/21	0	0.00	37	52.38	52.00	-37	4,260	-0.87%
2020/02/20	0	0.00	25	52.25	51.90	-25	4,238	-0.59%
2020/02/19	0	0.00	25	52.01	52.10	-25	4,226	-0.59%
2020/02/18	0	0.00	21.2	51.49	51.70	-21.2	4,199	-0.50%
2020/02/17	0	0.00	1	51.50	51.40	-1	4,238	-0.02%
2020/02/14	2	51.70	0	0.00	51.70	2	4,303	0.05%
2020/02/13	2	51.40	1	52.00	51.60	1	4,320	0.02%
2020/02/12	20	50.70	1	51.00	51.00	19	4,302	0.44%
2020/02/10	0	0.00	2	50.80	50.40	-2	4,348	-0.05%
2020/02/06	0	0.00	16	51.01	50.60	-16	4,507	-0.35%
2020/02/05	0	0.00	1	50.20	50.10	-1	4,500	-0.02%
2020/02/04	4	49.55	25	50.15	50.10	-21	4,485	-0.47%
2020/02/03	1	50.00	3	49.85	49.60	-2	4,482	-0.04%
2020/01/30	7	50.61	1	50.60	50.10	6	4,312	0.14%
2020/01/20	1	53.10	0	0.00	53.10	1	4,140	0.02%
2020/01/17	0	0.00	1	52.20	52.80	-1	4,099	-0.02%
2020/01/16	0	0.00	4	52.40	52.20	-4	4,159	-0.10%
2020/01/15	0	0.00	10	52.70	52.50	-10	4,188	-0.24%
2020/01/14	0	0.00	11	52.50	52.70	-11	4,215	-0.26%
2020/01/13	13	51.09	3	51.90	52.00	10	4,186	0.24%
2020/01/09	2	50.90	0	0.00	51.10	2	4,474	0.04%
2020/01/02	0	0.00	2	52.10	52.00	-2	4,659	-0.04%
2019/12/30	0.3	52.30	8	52.45	52.20	-7.7	4,696	-0.16%
2019/12/23	0	0.00	16	52.61	52.70	-16	5,081	-0.31%
2019/12/20	2	52.20	3	52.07	52.50	-1	5,206	-0.02%
2019/12/19	0	0.00	4	51.30	51.60	-4	5,107	-0.08%
2019/12/17	0	0.00	2	51.45	51.60	-2	6,967	-0.03%
2019/12/16	0	0.00	10	51.16	51.00	-10	7,076	-0.14%
2019/12/13	1	50.90	8	51.15	50.90	-7	7,225	-0.10%
2019/12/12	1	50.70	0	0.00	50.60	1	7,321	0.01%
2019/12/05	0	0.00	4	50.35	50.30	-4	8,419	-0.05%
2019/12/02	0	0.00	2	49.85	49.55	-2	8,996	-0.02%
2019/11/29	31	50.10	0	0.00	49.90	31	8,988	0.34%
2019/11/25	0	0.00	1	52.00	51.40	-1	8,950	-0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/14	4	51.13	1	51.00	51.50	3	10,009	0.03%
2019/11/13	20	51.80	0	0.00	51.60	20	10,077	0.20%
2019/11/11	1	52.30	0	0.00	52.50	1	10,108	0.01%
2019/11/07	1	53.60	0	0.00	53.40	1	10,253	0.01%
2019/11/06	0	0.00	2	53.50	53.90	-2	10,213	-0.02%
2019/11/05	0	0.00	17	53.11	53.50	-17	10,193	-0.17%
2019/11/04	2	52.40	0	0.00	52.40	2	10,178	0.02%
2019/11/01	1	51.80	0	0.00	52.10	1	10,285	0.01%
2019/10/31	0	0.00	5	52.36	52.50	-5	10,413	-0.05%
2019/10/30	0	0.00	9	52.07	52.50	-9	10,440	-0.09%
2019/10/29	0	0.00	0.2	51.80	51.80	-0.2	10,581	0.00%
2019/10/28	1.3	52.08	5	52.00	51.90	-3.7	10,597	-0.03%
2019/10/25	1	51.90	1	52.30	52.10	0	10,630	0.00%
2019/10/24	1.1	51.93	6	52.30	52.20	-4.9	10,693	-0.05%
2019/10/23	0	0.00	6	51.30	51.20	-6	10,763	-0.06%
2019/10/22	0	0.00	10	51.31	51.50	-10	10,847	-0.09%
2019/10/21	1	51.00	1	51.00	51.20	0	10,832	0.00%
2019/10/18	0	0.00	7.1	51.03	51.00	-7.1	10,784	-0.07%
2019/10/17	0	0.00	5	52.16	51.80	-5	10,492	-0.05%
2019/10/14	0	0.00	3	51.30	51.90	-3	10,441	-0.03%
2019/10/08	0.1	51.10	0	0.00	50.80	0.1	10,333	0.00%
2019/10/04	0	0.00	2	51.50	51.60	-2	10,342	-0.02%
2019/10/03	2	51.20	0	0.00	51.30	2	10,339	0.02%
2019/10/01	12	51.68	0	0.00	51.50	12	10,398	0.12%
2019/09/25	4	52.78	0	0.00	52.70	4	10,214	0.04%
2019/09/24	0	0.00	6	54.20	54.00	-6	10,140	-0.06%
2019/09/20	0	0.00	20	55.10	55.70	-20	10,165	-0.20%
2019/09/19	1	54.80	1	55.00	55.10	0	8,339	0.00%
2019/09/18	0	0.00	25	55.00	54.90	-25	8,170	-0.31%
2019/09/16	5	55.80	4	55.23	56.00	1	7,890	0.01%
2019/09/12	0	0.00	1	55.10	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	26	54.31	54.80	-26	7,505	-0.35%
2019/09/10	1	54.70	2	54.30	54.00	-1	7,398	-0.01%
2019/09/09	0	0.00	5	54.28	54.90	-5	7,321	-0.07%
2019/09/06	1	52.90	65	52.40	53.30	-64	7,064	-0.91%
2019/09/05	0	0.00	21	51.30	51.30	-21	6,784	-0.31%
2019/09/04	2	50.08	2	50.30	51.10	0	6,777	0.00%
2019/09/02	0	0.00	4	50.60	50.70	-4	6,610	-0.06%
2019/08/30	0	0.00	23	49.84	50.80	-23	6,596	-0.35%
2019/08/29	0	0.00	5	49.50	49.25	-5	6,430	-0.08%
2019/08/27	8	49.01	3	49.60	49.65	5	6,398	0.08%
2019/08/26	3	49.42	40	49.54	50.00	-37	6,280	-0.59%
2019/08/23	0	0.00	8	48.67	49.75	-8	6,204	-0.13%
2019/08/22	1	48.20	11	48.58	48.70	-10	6,189	-0.16%
2019/08/21	9	46.44	8	47.39	47.65	1	6,519	0.02%
2019/08/20	6	47.90	0	0.00	48.30	6	6,389	0.09%
2019/08/16	3	46.57	22	47.04	48.00	-19	6,638	-0.29%
2019/08/15	4	46.68	20	47.00	46.85	-16	6,585	-0.24%
2019/08/13	2	47.50	3	47.50	46.80	-1	6,763	-0.01%
2019/08/12	0	0.00	3	48.20	48.05	-3	6,673	-0.04%
2019/08/08	6	48.70	0	0.00	48.65	6	6,678	0.09%
2019/08/07	6	49.03	3	48.60	48.30	3	6,700	0.04%
2019/08/06	16	49.19	0	0.00	49.05	16	6,675	0.24%
2019/08/05	6	48.40	3	49.55	50.00	3	6,615	0.05%
2019/08/02	40	49.14	25	49.05	48.85	15	6,542	0.23%
2019/08/01	61	50.44	0	0.00	50.20	61	6,471	0.94%
2019/07/31	157	50.70	0	0.00	51.40	157	6,402	2.45%	大買/鉅額交易
2019/07/30	132	51.84	0	0.00	51.40	132	6,237	2.12%	大買/鉅額交易
2019/07/29	11	51.90	0	0.00	52.10	11	6,237	0.18%
2019/07/26	10	52.20	26	52.05	51.90	-16	6,269	-0.26%
2019/07/25	16	51.93	3	52.43	51.70	13	6,292	0.21%
2019/07/24	13	54.05	0	0.00	53.50	13	6,174	0.21%
2019/07/23	5	55.62	3	55.40	55.30	2	6,101	0.03%
2019/07/19	0	0.00	4	56.60	56.30	-4	6,123	-0.07%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	67	56.56	57.00	-67	6,151	-1.09%
2019/07/16	0	0.00	3	56.20	56.20	-3	6,119	-0.05%
2019/07/15	2	56.10	4	56.30	56.20	-2	6,102	-0.03%
2019/07/11	0	0.00	6	57.40	57.50	-6	6,120	-0.10%
2019/07/10	0	57.00	21	56.88	57.20	-21	6,112	-0.34%
2019/07/09	0	0.00	7	56.16	56.20	-7	6,083	-0.12%
2019/07/05	3	56.17	16	56.98	57.40	-13	6,039	-0.22%
2019/07/04	0	0.00	6	56.48	56.60	-6	6,000	-0.10%
2019/07/01	7	55.63	0	0.00	55.30	7	6,028	0.12%
2019/06/28	10	56.62	0	0.00	56.20	10	6,002	0.17%
2019/06/27	0	0.00	16	57.32	57.70	-16	5,974	-0.27%
2019/06/26	2	56.70	30	57.00	57.00	-28	6,055	-0.46%
2019/06/25	1	56.80	0	0.00	57.10	1	6,160	0.02%
2019/06/24	0	0.00	1	57.50	57.50	-1	6,163	-0.02%
2019/06/20	3	56.73	4	57.90	56.80	-1	6,275	-0.02%
2019/06/19	1	56.70	5	57.06	57.40	-4	6,257	-0.06%
2019/06/18	0	0.00	6	55.70	56.00	-6	6,229	-0.10%
2019/06/17	2	54.55	1	54.90	54.50	1	6,235	0.02%
2019/06/14	1	56.00	1	56.80	56.20	0	6,151	0.00%
2019/06/13	1	55.70	0	0.00	56.50	1	6,148	0.02%
2019/06/12	8	56.66	1	56.10	56.10	7	6,180	0.11%
2019/06/10	0	0.00	11	57.90	58.20	-11	6,415	-0.17%
2019/06/06	0	0.00	12	57.79	57.90	-12	6,411	-0.19%
2019/06/03	2	57.30	2	57.40	57.70	0	6,571	0.00%
2019/05/31	0	0.00	3	57.93	58.10	-3	6,590	-0.05%
2019/05/30	1	57.00	33	56.71	57.50	-32	6,664	-0.48%
2019/05/29	4	55.58	4	56.18	56.20	0	7,396	0.00%
2019/05/28	6	54.98	5	55.48	57.40	1	10,894	0.01%
2019/05/27	4	56.80	5	56.70	56.80	-1	10,729	-0.01%
2019/05/24	2	57.50	13	55.62	57.80	-11	10,925	-0.10%
2019/05/23	0	0.00	12	54.78	54.90	-12	10,937	-0.11%
2019/05/22	40	53.43	2	53.90	53.90	38	11,227	0.34%
2019/05/20	0	0.00	9	52.58	52.60	-9	11,663	-0.08%
2019/05/17	0	0.00	2	51.10	51.10	-2	11,748	-0.02%
2019/05/15	1	50.80	0	0.00	50.90	1	12,120	0.01%
2019/05/14	0	0.00	3	50.50	50.90	-3	12,395	-0.02%
2019/05/10	0	0.00	9	50.50	50.70	-9	13,197	-0.07%
2019/05/09	1	50.00	1	50.10	50.30	0	13,241	0.00%
2019/05/06	3	50.27	0	0.00	50.00	3	13,337	0.02%
2019/05/03	0	0.00	16	50.65	50.90	-16	13,339	-0.12%
2019/05/02	22	50.30	2	50.35	50.40	20	13,322	0.15%
2019/04/30	0	0.00	1	48.90	49.80	-1	13,245	-0.01%
2019/04/24	0	0.00	14	48.07	48.35	-14	13,426	-0.10%
2019/04/18	0	0.00	11	48.20	48.55	-11	14,028	-0.08%
2019/04/16	0	0.00	11	48.70	48.85	-11	14,155	-0.08%
2019/04/15	0	0.00	1	48.85	48.90	-1	14,187	-0.01%
2019/04/09	1	47.90	0	0.00	48.15	1	14,281	0.01%
2019/04/08	0	0.00	44	48.18	48.10	-44	14,264	-0.31%
2019/04/02	0	0.00	22	48.25	48.15	-22	14,248	-0.15%
2019/04/01	0	0.00	22	48.35	48.50	-22	14,244	-0.15%
2019/03/29	2	48.83	0	0.00	48.70	2	14,204	0.01%
2019/03/28	0	0.00	3	47.45	48.00	-3	14,310	-0.02%
2019/03/27	0	0.00	22	47.55	47.55	-22	14,304	-0.15%
2019/03/26	0	0.00	25	47.75	47.90	-25	14,394	-0.17%
2019/03/25	2	46.80	1	46.70	46.95	1	14,359	0.01%
2019/03/22	0	0.00	44	47.43	47.55	-44	14,324	-0.31%
2019/03/19	1	47.20	3	47.50	47.50	-2	14,212	-0.01%
2019/03/15	2	47.08	0	0.00	47.30	2	14,202	0.01%
2019/03/14	1	46.65	13	46.79	47.10	-12	14,105	-0.09%
2019/03/13	0	0.00	1	46.30	46.50	-1	14,027	-0.01%
2019/03/08	0	0.00	3	45.00	44.95	-3	13,719	-0.02%
2019/03/07	1	45.30	0	0.00	45.50	1	13,759	0.01%
2019/03/06	0	0.00	1	45.70	46.00	-1	13,770	-0.01%
2019/03/05	2	45.55	0	0.00	46.10	2	13,745	0.01%
2019/03/04	5	46.29	0	0.00	46.10	5	13,664	0.04%
2019/02/27	8	45.39	149	45.60	47.90	-141	12,945	-1.09%	大賣/鉅額交易
2019/02/26	11	45.16	0	0.00	44.90	11	9,352	0.12%
2019/02/25	2	45.83	45	46.30	45.70	-43	9,048	-0.48%
2019/02/22	0	0.00	1	47.30	47.20	-1	8,648	-0.01%
2019/02/21	16	46.80	10	46.89	47.65	6	8,393	0.07%
2019/02/20	3	45.95	0	0.00	46.30	3	8,048	0.04%
2019/02/18	0	0.00	5	45.50	45.20	-5	7,592	-0.07%
2019/02/15	0	45.00	0	0.00	45.00	0	7,540	0.00%
2019/02/14	0	0.00	18	45.32	45.05	-18	7,493	-0.24%
2019/02/13	0	0.00	10	44.90	45.00	-10	7,377	-0.14%
2019/02/12	0	0.00	5	45.49	44.70	-5	7,076	-0.07%
2019/02/11	0	0.00	24	43.90	43.80	-24	6,348	-0.38%
2019/01/30	0.5	43.90	10	44.00	43.90	-9.6	6,475	-0.15%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	0	0.00	556	43.08	43.30	-556	6,485	-8.57%	大賣/鉅額交易
2019/01/25	0	0.00	4	43.53	43.70	-4	6,421	-0.06%
2019/01/24	0	0.00	21	44.00	43.95	-21	6,367	-0.33%
2019/01/23	0	0.00	10	43.68	43.95	-10	6,412	-0.16%
2019/01/22	0	0.00	10	43.70	43.85	-10	6,682	-0.15%
2019/01/21	0	0.00	49	43.57	43.75	-49	6,802	-0.72%
2019/01/17	0	0.00	1	43.10	43.05	-1	6,836	-0.01%
2019/01/16	0	0.00	2	42.68	42.60	-2	6,917	-0.03%
2019/01/15	500	43.31	14	43.26	43.20	486	6,867	7.08%	大買/鉅額交易
2019/01/14	4	42.00	5	42.43	42.50	-1	6,947	-0.01%
2019/01/10	1	41.10	0	0.00	41.20	1	6,906	0.01%
2019/01/09	2	40.78	0	0.00	40.70	2	6,758	0.03%
2019/01/08	1	40.15	0	0.00	39.95	1	6,606	0.02%
2019/01/07	1	40.00	0	0.00	40.20	1	6,602	0.02%
2019/01/04	5	40.05	3	40.03	40.05	2	6,568	0.03%
2019/01/02	1	40.15	0	0.00	40.10	1	6,464	0.02%
2018/12/26	0	0.00	1	39.65	39.85	-1	6,350	-0.02%
2018/12/25	30	39.60	0	0.00	39.75	30	6,330	0.47%
2018/12/22	0	0.00	1	39.90	39.70	-1	6,262	-0.02%
2018/12/21	7	40.41	4	40.40	40.40	3	6,249	0.05%
2018/12/20	0	0.00	18.5	40.40	40.25	-18.5	6,011	-0.31%
2018/12/19	3	40.02	0	0.00	40.15	3	5,909	0.05%
2018/12/18	0	0.00	38	39.85	39.80	-38	5,787	-0.66%
2018/12/13	0	0.00	1	39.25	39.65	-1	5,676	-0.02%
2018/12/12	1	39.35	2	39.30	39.25	-1	5,660	-0.02%
2018/12/11	0	0.00	2	39.25	39.25	-2	5,640	-0.04%
2018/12/10	0	0.00	7	38.96	38.95	-7	5,609	-0.12%
2018/12/07	0	0.00	2	38.70	38.80	-2	5,571	-0.04%
2018/12/06	1	38.50	0	0.00	38.80	1	5,589	0.02%
2018/12/04	0	0.00	3	39.40	39.20	-3	5,514	-0.05%
2018/12/03	24	39.80	103	39.49	39.80	-79	5,553	-1.42%	大賣/
2018/11/30	0	0.00	3	38.78	39.95	-3	5,516	-0.05%
2018/11/29	30	38.85	1	38.70	38.80	29	5,433	0.53%
2018/11/28	2	38.95	1	38.90	39.10	1	5,337	0.02%
2018/11/27	262	39.49	0	0.00	39.60	262	5,276	4.97%	大買/鉅額交易
2018/11/26	105	39.82	21	39.93	39.95	84	5,137	1.63%	大買/
2018/11/23	6	39.05	0	0.00	39.20	6	5,006	0.12%
2018/11/22	20	38.65	0	0.00	38.90	20	4,963	0.40%
2018/11/21	1	38.90	0	0.00	38.90	1	4,947	0.02%
2018/11/20	2	38.85	0	0.00	38.90	2	4,922	0.04%
2018/11/16	21	38.95	0	0.00	38.55	21	4,834	0.43%
2018/11/15	1	39.10	0	0.00	39.05	1	4,719	0.02%
2018/11/14	2	38.90	2	38.85	39.15	0	4,687	0.00%
2018/11/13	42	40.94	4	40.91	40.80	38	4,481	0.85%
2018/11/12	0	0.00	1	39.50	40.50	-1	4,309	-0.02%
2018/11/07	201	39.81	0	0.00	39.95	201	4,057	4.95%	大買/鉅額交易
2018/11/06	1	38.80	12	39.11	38.95	-11	3,813	-0.29%
2018/11/05	0	0.00	5	38.70	38.70	-5	3,685	-0.14%
2018/11/02	0	0.00	2	38.20	38.60	-2	3,639	-0.05%
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/31	2	38.70	9	38.54	38.45	-7	3,506	-0.20%
2018/10/30	2,004	38.31	13	38.25	38.40	1,991	3,406	58.44%	大買/鉅額交易
2018/10/29	968	37.12	1	37.50	37.35	967	3,056	31.64%	大買/鉅額交易
2018/10/26	0	0.00	2	36.45	36.45	-2	2,881	-0.07%
2018/10/25	3	36.35	1	36.20	36.20	2	2,746	0.07%
2018/10/24	1	36.00	0	0.00	36.80	1	2,647	0.04%
2018/10/22	5	37.54	1	37.80	37.35	4	2,391	0.17%
2018/10/19	1	34.60	46	35.74	36.90	-45	2,126	-2.12%