上海商銀 (5876)-元大-四維券商分點個股進出

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
39.45
漲跌
▲0.35
漲幅
+0.90%
成交量
4,924張
產業
上市金融類股
483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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/10/25	20	39.00	0	0.00	39.45	20	7,901	0.25%
2024/10/23	2	39.00	0	0.00	39.00	2	8,045	0.02%
2024/10/21	10	39.10	0	0.00	39.25	10	8,117	0.12%
2024/10/17	11.1	38.70	0	0.00	39.00	11.1	8,329	0.13%
2024/10/16	3.2	38.67	0	0.00	38.75	3.2	8,648	0.04%
2024/10/15	0.1	39.05	0	0.00	39.10	0.1	8,801	0.00%
2024/10/14	11	38.55	0	0.00	38.70	11	8,880	0.12%
2024/10/09	0.1	38.85	0	0.00	38.70	0.1	9,219	0.00%
2024/10/01	0.4	38.55	0	0.00	38.35	0.4	8,972	0.00%
2024/09/30	2	38.98	0	0.00	38.60	2	8,905	0.02%
2024/09/26	0	0.00	0.1	39.52	39.45	-0.1	8,751	0.00%
2024/09/24	1	38.50	0.1	38.80	38.90	0.9	8,539	0.01%
2024/09/23	0.2	38.80	0	0.00	38.85	0.2	8,493	0.00%
2024/09/20	0.4	38.80	0	0.00	38.60	0.4	8,409	0.00%
2024/09/18	1	38.40	0	0.00	38.50	1	8,246	0.01%
2024/09/12	16	37.90	0	0.00	38.30	16	8,237	0.19%
2024/09/11	0.3	38.13	0	0.00	38.00	0.3	8,167	0.00%
2024/09/10	0.2	38.65	0	0.00	38.50	0.2	8,059	0.00%
2024/09/05	0.3	38.75	0	0.00	38.25	0.3	7,972	0.00%
2024/09/04	1	38.30	0	0.00	38.20	1	7,933	0.01%
2024/09/03	2.2	39.76	0	0.00	39.60	2.2	7,771	0.03%
2024/09/02	1.1	39.91	0	0.00	40.00	1.1	7,796	0.01%
2024/08/29	20.1	40.00	0	0.00	40.00	20.1	7,870	0.25%
2024/08/28	1	40.30	0	0.00	40.35	1	8,162	0.01%
2024/08/22	0.1	40.50	0	0.00	40.30	0.1	9,221	0.00%
2024/08/21	0.1	40.45	0	0.00	40.60	0.1	9,347	0.00%
2024/08/20	0	41.20	0	0.00	41.00	0	9,450	0.00%
2024/08/19	0.1	41.40	0	0.00	41.15	0.1	9,677	0.00%
2024/08/16	0.1	41.70	0	0.00	41.80	0.1	9,939	0.00%
2024/08/15	0.5	41.65	0	0.00	41.05	0.5	10,051	0.00%
2024/08/14	0	0.00	1	41.30	41.55	-1	10,337	-0.01%
2024/08/13	0.2	40.50	0	0.00	40.60	0.2	10,428	0.00%
2024/08/12	0	0.00	2	40.33	40.35	-2	10,558	-0.02%
2024/08/09	0	0.00	4	39.86	40.00	-4	10,628	-0.04%
2024/08/08	1.4	39.58	0	0.00	39.30	1.4	10,607	0.01%
2024/08/07	2	39.48	1	39.20	40.05	1	10,553	0.01%
2024/08/06	0.5	39.30	2	38.58	39.20	-1.5	10,429	-0.01%
2024/08/05	18.6	38.69	5	38.69	38.60	13.6	10,289	0.13%
2024/08/02	4.3	40.24	0	0.00	40.60	4.3	10,108	0.04%
2024/08/01	3.2	41.42	0	0.00	41.20	3.2	9,972	0.03%
2024/07/30	1	41.20	11	41.10	41.40	-10	9,799	-0.10%
2024/07/29	1.5	41.21	0.2	41.50	41.55	1.3	9,840	0.01%
2024/07/26	1.5	41.55	0	0.00	41.70	1.5	9,765	0.01%
2024/07/22	2.1	41.69	0	0.00	41.60	2.1	9,662	0.02%
2024/07/19	5.1	42.33	0	0.00	42.20	5.1	9,459	0.05%
2024/07/18	0.1	43.25	2	43.30	43.00	-1.9	9,265	-0.02%
2024/07/17	6.4	43.05	0	0.00	42.65	6.4	9,136	0.07%
2024/07/16	11	45.07	2	45.10	45.10	9	8,815	0.10%
2024/07/15	0	0.00	1	45.30	45.00	-1	8,719	-0.01%
2024/07/12	0	0.00	1	45.10	45.15	-1	8,593	-0.01%
2024/07/11	2.2	44.68	1	44.30	44.55	1.2	8,403	0.01%
2024/07/10	5.4	44.88	0	0.00	44.50	5.4	8,251	0.07%
2024/07/09	2	45.95	0	0.00	45.95	2	8,019	0.02%
2024/07/05	1	46.00	0	0.00	46.15	1	7,920	0.01%
2024/06/28	0	0.00	2	46.10	46.05	-2	7,849	-0.03%
2024/06/26	2	45.70	0	0.00	45.70	2	8,263	0.02%
2024/06/25	0	0.00	1	46.10	46.15	-1	8,512	-0.01%
2024/06/24	1	45.65	0	0.00	45.85	1	8,563	0.01%
2024/06/19	0	0.00	2	46.10	46.00	-2	8,624	-0.02%
2024/06/17	1.5	45.57	0	0.00	45.40	1.5	8,843	0.02%
2024/06/14	1	45.45	0	0.00	45.35	1	8,940	0.01%
2024/06/12	0.5	45.55	0	0.00	45.50	0.5	9,032	0.01%
2024/06/11	3	45.83	0	0.00	45.50	3	9,062	0.03%
2024/06/07	1	45.80	1	46.15	46.20	0	9,047	0.00%
2024/06/03	3	45.40	1	45.70	45.95	2	8,821	0.02%
2024/05/31	0	0.00	1	46.50	46.05	-1	8,494	-0.01%
2024/05/30	0	0.00	1	45.95	45.60	-1	7,656	-0.01%
2024/05/29	5	45.88	0	0.00	45.55	5	7,523	0.07%
2024/05/24	1	46.45	0.5	46.70	46.40	0.5	7,154	0.01%
2024/05/23	0	0.00	2	47.35	47.45	-2	7,010	-0.03%
2024/05/22	1	47.35	0	0.00	47.80	1	6,751	0.01%
2024/05/20	0	0.00	1.2	46.72	47.50	-1.2	6,319	-0.02%
2024/05/17	1	46.10	0	0.00	46.10	1	5,982	0.02%
2024/05/15	0	0.00	1	46.35	46.25	-1	5,672	-0.02%
2024/05/14	1	46.15	0	0.00	45.90	1	5,605	0.02%
2024/05/10	0	0.00	0.1	46.58	46.90	-0.1	5,515	0.00%
2024/05/09	0	0.00	1	46.55	46.35	-1	5,493	-0.02%
2024/05/08	0	0.00	3	46.40	46.70	-3	5,490	-0.05%
2024/05/06	1	46.85	3	47.20	46.90	-2	5,398	-0.04%
2024/05/03	0	0.00	1	47.10	47.00	-1	5,332	-0.02%
2024/04/26	1	45.15	0	0.00	45.05	1	5,005	0.02%
2024/04/23	0.1	45.80	0	0.00	45.85	0.1	5,048	0.00%
2024/04/22	0.1	45.60	0	0.00	45.55	0.1	5,059	0.00%
2024/04/19	1	45.00	0	0.00	45.00	1	5,005	0.02%
2024/04/17	3	46.55	0	0.00	46.40	3	4,808	0.06%
2024/04/16	0	0.00	3	46.35	46.10	-3	4,882	-0.06%
2024/04/11	0	0.00	50	47.17	47.50	-50	4,686	-1.07%
2024/04/10	0	0.00	2	47.53	47.45	-2	4,670	-0.04%
2024/04/09	1	46.65	0	0.00	46.85	1	4,656	0.02%
2024/04/03	2	45.98	2	46.40	45.95	0	4,637	0.00%
2024/04/01	4	46.69	0	0.00	46.50	4	4,731	0.08%
2024/03/29	0	0.00	14	48.80	48.35	-14	4,637	-0.30%
2024/03/28	0	0.00	2	48.13	48.25	-2	4,280	-0.05%
2024/03/26	0	0.00	0.2	46.77	47.30	-0.2	3,971	0.00%
2024/03/19	0	0.00	3	46.60	46.35	-3	3,718	-0.08%
2024/03/15	0	0.00	0.5	46.13	46.40	-0.5	3,598	-0.01%
2024/03/14	0	0.00	1	46.00	46.20	-1	3,455	-0.03%
2024/03/12	0	0.00	11	44.79	45.05	-11	3,351	-0.33%
2024/03/11	1	44.45	0	0.00	44.60	1	3,369	0.03%
2024/03/07	11	44.10	2	44.45	44.70	9	3,473	0.26%
2024/03/06	1	44.30	0	0.00	44.30	1	3,533	0.03%
2024/03/04	0	0.00	2	44.60	44.70	-2	3,840	-0.05%
2024/02/29	1	44.40	1	44.65	45.00	0	4,205	0.00%
2024/02/23	1	44.80	0	0.00	44.75	1	4,406	0.02%
2024/02/19	0	0.00	2	44.50	44.85	-2	4,645	-0.04%
2024/02/16	1	43.85	0	0.00	44.20	1	4,721	0.02%
2024/02/15	2	43.98	0	0.00	44.10	2	4,721	0.04%
2024/02/05	1	44.20	0	0.00	44.20	1	4,695	0.02%
2024/01/29	1	45.00	0	0.00	45.00	1	4,739	0.02%
2024/01/18	0	0.00	0.3	44.30	44.25	-0.3	5,077	0.00%
2024/01/17	2	44.05	0.1	44.10	43.90	1.9	5,084	0.04%
2024/01/16	1	44.60	1	44.90	44.50	0	4,999	0.00%
2024/01/11	0	0.00	1	45.25	45.55	-1	5,053	-0.02%
2024/01/10	3	44.80	1	45.00	44.95	2	5,037	0.04%
2024/01/08	0	0.00	1	46.45	46.30	-1	4,923	-0.02%
2024/01/03	1	45.75	1	46.15	46.00	0	5,048	0.00%
2023/12/29	0	0.00	0.3	46.60	46.80	-0.3	5,093	0.00%
2023/12/28	0	0.00	0.1	46.60	46.85	-0.1	5,099	0.00%
2023/12/27	0	0.00	2	46.10	46.45	-2	5,039	-0.04%
2023/12/15	1	45.60	0	0.00	45.55	1	4,900	0.02%
2023/12/07	0.1	46.00	0	0.00	45.70	0.1	4,865	0.00%
2023/11/30	2	45.30	0	0.00	45.10	2	4,675	0.04%
2023/11/17	0	0.00	3	45.65	45.80	-3	3,786	-0.08%
2023/11/13	0	0.00	1	44.80	44.80	-1	3,676	-0.03%
2023/11/07	0	0.00	0.1	44.75	44.90	-0.1	3,722	0.00%
2023/10/27	0	0.00	2	43.85	43.95	-2	3,444	-0.06%
2023/10/26	0	0.00	1	42.95	42.85	-1	3,433	-0.03%
2023/10/23	0.8	42.90	0	0.00	42.65	0.8	3,378	0.02%
2023/10/19	1	43.35	0	0.00	43.40	1	3,321	0.03%
2023/10/17	1	43.60	0	0.00	43.50	1	3,293	0.03%
2023/10/16	0	0.00	2	43.95	44.05	-2	3,334	-0.06%
2023/10/11	0	0.00	49	44.02	44.35	-49	3,358	-1.46%
2023/10/06	0	0.00	3	43.12	43.40	-3	3,304	-0.09%
2023/10/05	2	42.45	1	42.75	42.40	1	3,278	0.03%
2023/10/04	1.1	42.30	0	0.00	42.45	1.1	3,233	0.03%
2023/10/03	1	43.05	0	0.00	42.85	1	3,236	0.03%
2023/09/28	0	0.00	1	43.15	43.25	-1	3,496	-0.03%
2023/09/25	1	42.80	0	0.00	42.95	1	3,537	0.03%
2023/09/21	1	42.80	0	0.00	42.65	1	3,592	0.03%
2023/09/14	0	0.00	14	43.22	43.70	-14	3,695	-0.38%
2023/09/13	1	42.60	0.1	42.85	42.65	0.9	3,680	0.02%
2023/09/12	0	0.00	2	42.85	42.80	-2	3,828	-0.05%
2023/09/06	3	42.25	1	42.35	42.20	2	3,886	0.05%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/01	0.7	43.20	20	43.05	43.30	-19.3	3,882	-0.50%
2023/08/28	1	43.05	1	42.70	43.00	0	3,919	0.00%
2023/08/25	1	42.30	0	0.00	42.40	1	5,038	0.02%
2023/08/23	10	42.15	0	0.00	42.10	10	5,143	0.19%
2023/08/21	0	0.00	4	42.55	42.65	-4	5,308	-0.08%
2023/08/18	20	42.45	0	0.00	42.50	20	5,340	0.37%
2023/08/17	7	42.00	0	0.00	42.00	7	5,352	0.13%
2023/08/16	12	42.58	0	0.00	42.35	12	5,309	0.23%
2023/08/15	3	42.95	0	0.00	42.95	3	5,328	0.06%
2023/08/14	20.2	43.37	0	0.00	43.10	20.2	5,348	0.38%
2023/08/11	0.3	43.93	0	0.00	43.75	0.3	5,402	0.01%
2023/08/02	0.3	44.00	0	0.00	43.85	0.3	5,465	0.01%
2023/07/31	1	44.25	0	0.00	44.05	1	5,505	0.02%
2023/07/28	10	44.40	0	0.00	44.25	10	5,510	0.18%
2023/07/27	10	44.50	2	44.50	44.50	8	5,589	0.14%
2023/07/21	2.5	44.32	0	0.00	43.90	2.5	5,730	0.04%
2023/07/14	0	0.00	0.1	44.30	44.40	-0.1	5,600	0.00%
2023/07/11	1.1	43.41	1	43.75	43.50	0.1	5,576	0.00%
2023/07/10	1	43.55	1	43.90	43.35	0	5,570	0.00%
2023/07/07	1.2	42.90	0	0.00	43.35	1.2	5,520	0.02%
2023/07/06	5	44.03	0	0.00	43.40	5	5,453	0.09%
2023/07/05	1	46.05	5	46.05	46.05	-4	5,251	-0.08%
2023/06/26	1	45.55	0	0.00	45.45	1	5,194	0.02%
2023/06/20	0.3	45.90	0.2	46.00	45.70	0.1	5,185	0.00%
2023/06/19	4	45.80	0	0.00	46.45	4	5,079	0.08%
2023/06/14	0.5	46.35	0	0.00	46.40	0.5	5,088	0.01%
2023/06/13	2	46.30	0	0.00	46.25	2	5,115	0.04%
2023/06/09	1	46.20	0	0.00	46.25	1	5,222	0.02%
2023/06/08	0.2	46.30	0	0.00	46.20	0.2	5,296	0.00%
2023/06/05	5	45.95	0	0.00	45.80	5	5,346	0.09%
2023/06/02	0	45.55	0	0.00	45.40	0	5,328	0.00%
2023/06/01	1	45.45	0	0.00	45.45	1	5,281	0.02%
2023/05/31	1	46.10	0	0.00	45.15	1	5,230	0.02%
2023/05/25	2	46.00	0	0.00	45.95	2	3,994	0.05%
2023/05/17	0	0.00	0.5	46.95	47.00	-0.5	3,785	-0.01%
2023/05/15	0.2	46.45	0	0.00	46.40	0.2	3,714	0.01%
2023/05/03	2.6	45.51	0	0.00	45.50	2.6	3,585	0.07%
2023/04/25	0	0.00	0.2	46.75	46.50	-0.2	3,620	-0.01%
2023/04/21	0.2	46.15	0	0.00	46.35	0.2	3,652	0.01%
2023/04/20	2	46.25	0	0.00	46.35	2	3,662	0.05%
2023/04/17	0.5	47.10	0	0.00	47.15	0.5	3,734	0.01%
2023/04/10	0	46.70	0	0.00	46.90	0	3,831	0.00%
2023/03/31	0	0.00	1	46.60	46.95	-1	3,880	-0.03%
2023/03/30	1	46.30	0	0.00	46.30	1	3,871	0.03%
2023/03/29	0	0.00	2	46.80	46.65	-2	4,016	-0.05%
2023/03/27	1	46.40	0.4	46.55	46.25	0.6	4,302	0.01%
2023/03/22	0	0.00	1	46.15	46.30	-1	4,334	-0.02%
2023/03/16	0.2	44.90	0.6	44.88	44.75	-0.4	4,275	-0.01%
2023/03/15	1	45.20	0	0.00	44.60	1	4,311	0.02%
2023/03/14	1	44.60	0	0.00	44.55	1	4,320	0.02%
2023/03/10	14	46.49	0.5	46.25	45.85	13.5	4,257	0.32%
2023/03/08	0	0.00	1	47.70	47.80	-1	4,446	-0.02%
2023/03/06	0.1	47.70	3	47.80	47.80	-2.9	4,598	-0.06%
2023/03/03	0.2	47.22	0	0.00	47.30	0.2	4,629	0.00%
2023/03/02	0	47.45	0	0.00	47.15	0	4,687	0.00%
2023/03/01	0.1	47.40	0	0.00	47.45	0.1	4,730	0.00%
2023/02/21	0.5	47.65	1	47.75	47.80	-0.5	4,739	-0.01%
2023/02/20	0.5	47.60	1	47.75	47.80	-0.5	4,818	-0.01%
2023/02/15	0	0.00	0.1	47.36	46.80	-0.1	5,097	0.00%
2023/02/10	0	0.00	1	46.90	47.05	-1	5,250	-0.02%
2023/02/06	0	0.00	0.3	46.75	46.60	-0.3	5,497	-0.01%
2023/02/03	0	0.00	1	46.90	47.20	-1	5,540	-0.02%
2023/02/02	3.5	46.63	0	0.00	46.75	3.5	5,620	0.06%
2023/02/01	0.5	46.85	0	0.00	47.10	0.5	5,626	0.01%
2023/01/30	0	0.00	1	47.75	47.95	-1	5,602	-0.02%
2023/01/16	0	0.00	2	46.75	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	1	46.30	46.35	-1	5,631	-0.02%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	1	46.10	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	1	45.40	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	1	45.30	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	3	44.67	44.95	-3	6,008	-0.05%
2022/12/30	0	0.00	5	44.28	44.05	-5	6,024	-0.08%
2022/12/29	0	43.80	0	0.00	43.90	0	6,044	0.00%
2022/12/28	0.2	44.27	1	44.30	44.15	-0.8	6,016	-0.01%
2022/12/27	0	0.00	5	44.30	44.25	-5	6,015	-0.08%
2022/12/26	0	0.00	6	44.00	44.05	-6	6,042	-0.10%
2022/12/22	0	0.00	3	44.00	44.45	-3	6,119	-0.05%
2022/12/21	11	43.85	2	44.23	43.75	9	6,124	0.15%
2022/12/20	24	44.75	7	45.01	44.50	17	6,004	0.28%
2022/12/15	0	0.00	0.2	48.15	48.00	-0.2	5,816	0.00%
2022/12/14	0	0.00	0.3	48.15	48.20	-0.3	5,840	-0.01%
2022/12/13	0.5	47.45	0	0.00	47.10	0.5	5,819	0.01%
2022/12/08	0	0.00	4	48.10	48.05	-4	5,842	-0.07%
2022/12/06	0	0.00	1	47.40	46.80	-1	5,774	-0.02%
2022/12/01	8	49.06	0	0.00	48.95	8	5,692	0.14%
2022/11/29	0	0.00	5	46.70	47.80	-5	5,482	-0.09%
2022/11/25	0	0.00	8	46.00	46.50	-8	5,397	-0.15%
2022/11/24	0	0.00	0.3	45.95	46.05	-0.3	5,539	-0.01%
2022/11/21	0	0.00	0.2	44.95	45.10	-0.2	5,451	0.00%
2022/11/18	14	44.99	0	0.00	44.85	14	5,443	0.26%
2022/11/11	3	45.30	0	0.00	46.00	3	5,220	0.06%
2022/11/09	5	44.80	1	45.10	45.30	4	5,191	0.08%
2022/11/08	1	44.95	0	0.00	45.30	1	5,139	0.02%
2022/11/04	5	44.50	0	0.00	45.10	5	5,043	0.10%
2022/11/03	5	44.95	0	0.00	45.00	5	4,989	0.10%
2022/11/02	1	45.45	0	0.00	45.60	1	4,947	0.02%
2022/10/21	5	46.00	0	0.00	46.50	5	4,634	0.11%
2022/10/12	0	0.00	5	47.50	48.05	-5	4,134	-0.12%
2022/09/26	0	0.00	3	48.90	48.70	-3	4,247	-0.07%
2022/09/23	8	49.71	0	0.00	49.70	8	4,288	0.19%
2022/09/22	1	47.90	0	0.00	48.60	1	4,298	0.02%
2022/09/14	1	48.60	0	0.00	48.55	1	4,391	0.02%
2022/09/07	1	48.60	0	0.00	48.55	1	4,555	0.02%
2022/09/05	0	0.00	0.1	49.12	49.00	-0.1	4,604	0.00%
2022/08/25	0	0.00	0	50.70	50.60	0	4,707	0.00%
2022/08/19	10	50.00	10	51.00	51.00	0	5,456	0.00%
2022/08/18	0.6	50.93	0	0.00	50.60	0.6	5,492	0.01%
2022/07/06	0	0.00	3	51.00	51.10	-3	5,763	-0.05%
2022/06/27	0	0.00	11	54.10	54.30	-11	5,655	-0.19%
2022/06/24	2	53.40	0	0.00	53.90	2	5,613	0.04%
2022/06/23	0	0.00	1	54.00	54.00	-1	5,552	-0.02%
2022/06/21	0	52.50	0	0.00	53.10	0	5,509	0.00%
2022/06/01	0	0.00	2	51.75	51.70	-2	5,073	-0.04%
2022/05/27	0	0.00	1.2	51.07	50.90	-1.2	4,473	-0.03%
2022/05/25	0	0.00	4.2	50.27	49.30	-4.2	4,375	-0.10%
2022/05/24	0	0.00	1	50.50	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	1	49.50	49.65	-1	4,095	-0.02%
2022/05/11	0	0.00	8	46.65	46.85	-8	3,821	-0.21%
2022/05/09	0.2	47.35	0	0.00	47.00	0.2	3,835	0.01%
2022/05/06	0	0.00	2	48.38	48.35	-2	3,827	-0.05%
2022/04/20	0	0.00	1.3	49.00	49.55	-1.3	4,476	-0.03%
2022/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2022/04/06	0	0.00	11	50.50	51.00	-11	4,643	-0.24%
2022/03/28	0	0.00	2	49.45	49.70	-2	4,369	-0.05%
2022/03/24	0	0.00	1.3	49.91	50.00	-1.3	4,353	-0.03%
2022/03/23	1	49.60	0.6	49.20	49.85	0.4	4,291	0.01%
2022/03/21	0.1	48.90	0	0.00	48.80	0.1	4,216	0.00%
2022/03/18	0	0.00	0.3	48.20	48.80	-0.3	4,216	-0.01%
2022/03/08	0.3	44.90	0	0.00	44.80	0.3	4,030	0.01%
2022/03/07	0.1	45.90	0	0.00	45.45	0.1	3,996	0.00%
2022/02/25	0.1	46.10	65.7	46.06	45.80	-65.6	4,078	-1.61%
2022/02/24	1.2	46.11	0	0.00	46.25	1.2	3,985	0.03%
2022/02/22	1.1	47.11	0	0.00	47.15	1.1	3,970	0.03%
2022/02/16	0.3	48.35	0	0.00	48.10	0.3	4,019	0.01%
2022/02/09	0	0.00	4	48.98	48.90	-4	3,930	-0.10%
2022/01/26	0.1	46.60	0	0.00	46.25	0.1	3,723	0.00%
2022/01/25	0.1	46.85	0	0.00	47.15	0.1	3,575	0.00%
2022/01/14	1	49.05	8	49.70	48.60	-7	3,305	-0.21%
2022/01/13	3	48.65	1.3	50.07	49.65	1.7	3,235	0.05%
2022/01/12	0	0.00	2	49.95	50.00	-2	3,029	-0.07%
2022/01/10	0	0.00	4	48.05	48.25	-4	2,697	-0.15%
2022/01/06	0	0.00	8	47.55	47.85	-8	2,628	-0.30%
2021/12/30	0	0.00	2	47.25	47.25	-2	2,679	-0.07%
2021/12/15	1	46.60	0	0.00	46.85	1	2,861	0.03%
2021/12/08	0	0.00	2	47.45	47.80	-2	2,999	-0.07%
2021/12/01	0	0.00	7	46.02	46.55	-7	3,054	-0.23%
2021/11/26	2	45.85	4	46.45	45.75	-2	2,964	-0.07%
2021/11/23	0	0.00	1	46.70	46.95	-1	3,347	-0.03%
2021/11/19	0	0.00	2	46.65	46.75	-2	3,371	-0.06%
2021/11/18	0	0.00	3.2	46.49	46.70	-3.2	3,363	-0.10%
2021/11/17	0	0.00	1	45.90	45.60	-1	3,278	-0.03%
2021/11/05	0.7	44.35	0	0.00	44.60	0.7	3,389	0.02%
2021/10/18	0	0.00	5	44.30	44.45	-5	3,694	-0.14%
2021/10/12	5	42.60	2	43.70	43.80	3	3,783	0.08%
2021/10/08	7	43.96	0	0.00	43.50	7	3,732	0.19%
2021/10/07	0	0.00	1	44.25	44.20	-1	3,744	-0.03%
2021/10/05	0	0.00	1	42.90	43.10	-1	3,751	-0.03%
2021/10/04	0	0.00	0.5	43.70	43.50	-0.5	3,798	-0.01%
2021/10/01	2	43.30	1	44.00	43.30	1	3,798	0.03%
2021/09/29	2	43.60	2	44.30	44.05	0	3,719	0.00%
2021/09/27	0	0.00	9	44.53	44.80	-9	3,675	-0.24%
2021/09/22	3	43.93	0	0.00	43.60	3	3,673	0.08%
2021/09/17	0	0.00	1	46.15	45.35	-1	3,597	-0.03%
2021/09/16	0	0.00	10	45.80	46.00	-10	3,548	-0.28%
2021/09/07	0	0.00	1	45.20	45.20	-1	3,569	-0.03%
2021/09/03	0	0.00	1	44.50	44.70	-1	3,495	-0.03%
2021/09/02	1	43.75	0	0.00	43.75	1	3,482	0.03%
2021/09/01	0	0.00	2	44.53	44.65	-2	3,480	-0.06%
2021/08/31	0	0.00	2	44.33	45.00	-2	3,425	-0.06%
2021/08/30	0	0.00	2	44.03	44.30	-2	3,336	-0.06%
2021/08/27	1	43.60	3	42.32	43.90	-2	3,196	-0.06%
2021/08/23	1	40.80	0	0.00	40.95	1	2,970	0.03%
2021/08/20	1	40.55	0	0.00	40.25	1	3,041	0.03%
2021/08/19	4	40.59	0	0.00	40.55	4	3,611	0.11%
2021/08/16	0	0.00	16	41.18	41.15	-16	3,708	-0.43%
2021/08/05	0	0.00	1	41.95	42.15	-1	4,193	-0.02%
2021/08/02	1	42.20	0	0.00	42.50	1	4,517	0.02%
2021/07/28	4	41.33	0	0.00	41.30	4	4,553	0.09%
2021/07/27	0	0.00	6	44.90	44.80	-6	4,514	-0.13%
2021/07/22	0	0.00	7.1	45.26	45.35	-7.1	4,613	-0.15%
2021/07/21	1	44.60	1	44.60	44.75	0	4,629	0.00%
2021/07/15	1	45.45	0	0.00	45.45	1	4,750	0.02%
2021/07/13	0	0.00	5	45.14	45.40	-5	4,843	-0.10%
2021/07/12	0	0.00	6	44.95	44.90	-6	4,853	-0.12%
2021/07/05	0	0.00	100	45.11	45.25	-100	5,043	-1.98%
2021/07/02	0	0.00	1	45.00	44.90	-1	5,052	-0.02%
2021/06/23	0	0.00	1	45.25	45.25	-1	5,318	-0.02%
2021/06/17	0	0.00	0.1	44.65	44.80	-0.1	5,256	0.00%
2021/06/04	1	44.80	10	45.00	45.15	-9	5,725	-0.16%
2021/06/03	0	0.00	1	45.70	45.70	-1	5,844	-0.02%
2021/06/02	3	45.35	0	0.00	45.50	3	5,888	0.05%
2021/05/25	3	44.85	0	0.00	45.20	3	5,631	0.05%
2021/05/21	0	0.00	1	43.50	44.35	-1	5,571	-0.02%
2021/05/18	0	0.00	12	43.45	43.60	-12	5,446	-0.22%
2021/05/17	1	41.70	0	0.00	41.30	1	5,458	0.02%
2021/05/14	2	42.20	0	0.00	42.65	2	5,399	0.04%
2021/05/13	0	0.00	1	41.20	41.20	-1	5,342	-0.02%
2021/05/12	1	40.75	11.2	42.52	41.50	-10.2	5,268	-0.19%
2021/05/11	0	0.00	2	43.78	43.40	-2	5,080	-0.04%
2021/05/10	0	0.00	0.1	44.80	44.50	-0.1	5,059	0.00%
2021/05/07	0	0.00	3	43.93	44.05	-3	5,133	-0.06%
2021/05/06	1	43.90	0	0.00	43.90	1	5,165	0.02%
2021/05/04	0	0.00	1	43.25	42.45	-1	5,168	-0.02%
2021/04/29	0	0.00	2	43.88	43.45	-2	5,159	-0.04%
2021/04/27	1	43.35	0	0.00	43.50	1	5,269	0.02%
2021/04/22	0.1	42.45	0.2	42.40	42.60	-0.1	5,200	0.00%
2021/04/21	0	0.00	1	42.50	42.45	-1	5,186	-0.02%
2021/04/20	1	42.70	2	43.05	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	2.1	42.79	43.00	-2.1	5,194	-0.04%
2021/04/16	0	0.00	1	42.20	42.45	-1	5,165	-0.02%
2021/04/13	101	42.25	2.5	42.21	42.10	98.5	5,275	1.87%	大買/
2021/04/12	0	0.00	1	41.80	41.90	-1	5,238	-0.02%
2021/04/06	0	0.00	0.7	41.48	41.20	-0.7	5,352	-0.01%
2021/03/31	0	0.00	1.3	41.81	41.95	-1.3	5,250	-0.02%
2021/03/30	0	0.00	0	41.20	41.80	0	5,197	0.00%
2021/03/29	1	41.35	1	41.25	41.40	0	5,142	0.00%
2021/03/26	0	0.00	7	41.42	41.40	-7	5,104	-0.14%
2021/03/24	2	40.80	0	0.00	40.70	2	5,106	0.04%
2021/03/23	1	40.65	0	0.00	40.40	1	5,091	0.02%
2021/03/22	1	40.05	0.6	40.40	40.50	0.4	5,113	0.01%
2021/03/15	0	0.00	2	41.33	41.25	-2	5,112	-0.04%
2021/03/11	0	0.00	5	41.20	40.65	-5	5,153	-0.10%
2021/03/10	0.2	40.40	1	40.35	40.70	-0.8	5,100	-0.02%
2021/03/09	6	40.33	1	40.30	40.45	5	5,044	0.10%
2021/03/05	0	0.00	3	39.65	39.40	-3	4,910	-0.06%
2021/03/04	0	39.55	0	0.00	39.65	0	5,061	0.00%
2021/03/02	1.1	39.33	0	0.00	39.35	1.1	4,947	0.02%
2021/02/26	11	39.59	0	0.00	39.90	11	4,912	0.22%
2021/02/25	6	40.42	0	0.00	40.80	6	4,739	0.13%
2021/02/24	1	40.15	2	40.10	39.85	-1	4,709	-0.02%
2021/02/23	0	0.00	1	39.80	39.85	-1	4,696	-0.02%
2021/02/22	1	39.35	0	0.00	39.25	1	4,691	0.02%
2021/02/19	1	39.20	0	0.00	39.20	1	4,714	0.02%
2021/01/29	2	38.03	0	0.00	37.40	2	4,785	0.04%
2021/01/27	1	38.60	22.3	38.85	38.60	-21.3	4,609	-0.46%
2021/01/26	3.1	38.69	0	0.00	38.60	3.1	4,602	0.07%
2021/01/25	1	38.90	0	0.00	38.90	1	4,572	0.02%
2021/01/21	1	39.35	0	0.00	39.10	1	4,588	0.02%
2021/01/20	1.8	40.12	0	0.00	39.00	1.8	4,531	0.04%
2021/01/19	0	0.00	8	41.15	41.10	-8	4,362	-0.18%
2021/01/18	0	0.00	5.6	41.64	41.20	-5.6	4,329	-0.13%
2021/01/15	0	0.00	15	41.91	41.75	-15	4,295	-0.35%
2021/01/14	0	0.00	1	42.05	42.20	-1	4,380	-0.02%
2021/01/12	0	0.00	5	41.90	42.00	-5	4,377	-0.11%
2021/01/08	0	0.00	1	42.00	42.50	-1	4,359	-0.02%
2021/01/07	0	0.00	1	41.60	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	3	41.10	41.00	-3	4,254	-0.07%
2021/01/04	1	40.75	0.1	41.30	41.35	0.9	4,215	0.02%
2020/12/31	9	41.17	1	41.35	41.10	8	4,149	0.19%
2020/12/30	0	0.00	0.1	40.60	41.05	-0.1	4,085	0.00%
2020/12/28	1	39.45	0	0.00	40.00	1	4,016	0.02%
2020/12/25	1.1	39.70	0	0.00	39.60	1.1	4,065	0.03%
2020/12/21	0	0.00	5	39.95	40.15	-5	4,328	-0.12%
2020/12/18	11	39.69	0	0.00	40.20	11	4,376	0.25%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/11	0.1	39.75	0	0.00	40.00	0.1	4,364	0.00%
2020/12/09	1	38.40	0	38.90	39.15	1	4,238	0.02%
2020/12/08	2	38.95	9	39.23	38.95	-7	4,158	-0.17%
2020/12/07	1.1	39.70	0	0.00	39.80	1.1	4,116	0.03%
2020/12/04	1	40.25	0	0.00	40.20	1	4,095	0.02%
2020/12/03	1	39.80	0	0.00	40.00	1	4,081	0.02%
2020/12/02	1	39.50	2	39.75	39.90	-1	4,113	-0.02%
2020/11/30	1.1	39.59	0	0.00	39.00	1.1	4,131	0.03%
2020/11/23	0.1	40.15	0	0.00	40.60	0.1	4,042	0.00%
2020/11/19	2	40.63	3	40.35	40.50	-1	4,125	-0.02%
2020/11/18	0	0.00	1	40.65	40.95	-1	4,134	-0.02%
2020/11/17	0	0.00	1	40.50	40.60	-1	4,144	-0.02%
2020/11/16	1	40.45	0	0.00	40.50	1	4,208	0.02%
2020/11/11	4	40.08	2	39.90	40.20	2	4,196	0.05%
2020/11/10	1	39.50	3	39.55	39.55	-2	4,093	-0.05%
2020/11/09	0.1	39.00	0	0.00	38.85	0.1	4,027	0.00%
2020/11/06	0	0.00	4	38.56	38.60	-4	3,958	-0.10%
2020/11/05	0	0.00	1	38.55	38.60	-1	4,000	-0.02%
2020/10/30	2.2	36.67	0	0.00	37.05	2.2	4,024	0.05%
2020/10/29	7	37.59	0	0.00	37.55	7	3,929	0.18%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/21	0	0.00	50	38.23	38.05	-50	4,055	-1.23%
2020/10/20	4	37.95	0	0.00	38.15	4	4,063	0.10%
2020/10/15	3	38.18	0	0.00	38.05	3	4,022	0.07%
2020/10/14	2	38.45	0	0.00	38.55	2	3,997	0.05%
2020/10/12	1	38.70	0	0.00	38.95	1	4,027	0.02%
2020/10/08	2	38.98	0	0.00	39.00	2	4,119	0.05%
2020/09/24	6	37.59	0	0.00	37.35	6	4,235	0.14%
2020/09/23	2	39.10	0	0.00	38.90	2	4,120	0.05%
2020/09/22	3	39.80	0	0.00	39.50	3	4,105	0.07%
2020/09/18	0	0.00	1	40.35	40.75	-1	4,094	-0.02%
2020/09/16	0	0.00	13	40.65	41.00	-13	4,079	-0.32%
2020/09/14	3	40.15	0	0.00	40.90	3	4,204	0.07%
2020/09/10	0	0.00	81	40.26	40.35	-81	4,270	-1.90%
2020/09/07	4	40.85	5	40.90	40.90	-1	4,374	-0.02%
2020/09/04	2	41.20	0	0.00	41.50	2	4,374	0.05%
2020/09/03	0	0.00	4	41.50	41.80	-4	4,380	-0.09%
2020/09/02	0	0.00	1	41.25	41.50	-1	4,416	-0.02%
2020/09/01	0	0.00	9	41.60	41.75	-9	4,454	-0.20%
2020/08/31	0	0.00	2	42.50	41.80	-2	4,454	-0.04%
2020/08/20	2	41.58	0	0.00	41.55	2	4,726	0.04%
2020/08/19	1	43.15	0	0.00	43.00	1	4,719	0.02%
2020/08/06	0	0.00	2	42.95	43.00	-2	4,802	-0.04%
2020/08/05	0.4	42.05	0	0.00	41.85	0.4	4,839	0.01%
2020/08/04	2.7	41.89	0	0.00	41.65	2.7	4,852	0.05%
2020/08/03	1	41.80	0	0.00	41.45	1	4,872	0.02%
2020/07/31	1	42.65	10	42.55	42.35	-9	4,847	-0.19%
2020/07/28	20	42.20	2	42.20	42.55	18	4,915	0.37%
2020/07/24	2	43.95	0	0.00	43.55	2	4,958	0.04%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/20	1	44.30	0.6	44.70	44.55	0.4	5,053	0.01%
2020/07/17	1	44.95	0	0.00	44.75	1	5,087	0.02%
2020/07/16	1	44.90	15	44.85	44.80	-14	5,154	-0.27%
2020/07/15	5	47.60	1	47.70	47.75	4	5,083	0.08%
2020/07/13	3	47.02	6	46.93	47.00	-3	5,064	-0.06%
2020/07/10	2	47.53	0	0.00	47.50	2	5,090	0.04%
2020/07/07	0	0.00	4	47.63	47.50	-4	5,139	-0.08%
2020/07/06	0.1	47.45	0	0.00	47.45	0.1	5,132	0.00%
2020/07/03	18	47.09	22.4	46.93	47.00	-4.4	5,150	-0.09%
2020/07/02	5	46.76	2	46.70	46.80	3	5,184	0.06%
2020/07/01	0	0.00	4	45.55	46.20	-4	5,234	-0.08%
2020/06/19	4	45.15	0	0.00	45.20	4	5,620	0.07%
2020/06/12	1	44.65	1	44.70	44.50	0	6,159	0.00%
2020/06/11	2	46.03	1	45.45	45.40	1	6,330	0.02%
2020/06/10	0	0.00	1	46.65	46.75	-1	6,467	-0.02%
2020/06/09	5	46.10	10	46.00	46.10	-5	6,656	-0.08%
2020/06/08	0	0.00	1	45.50	46.00	-1	6,759	-0.01%
2020/06/04	1	45.15	0	0.00	45.10	1	6,977	0.01%
2020/06/03	0	0.00	8	44.26	44.75	-8	7,157	-0.11%
2020/06/01	0	0.00	12.4	43.21	43.50	-12.4	7,206	-0.17%
2020/05/29	5	42.20	0	0.00	42.80	5	7,149	0.07%
2020/05/26	0	0.00	3	43.40	42.90	-3	7,077	-0.04%
2020/05/19	3	43.20	3	43.17	43.35	0	7,027	0.00%
2020/05/14	3	42.68	5	42.80	42.55	-2	7,001	-0.03%
2020/05/12	3	43.27	3	43.40	43.45	0	6,996	0.00%
2020/05/11	10	44.20	19	44.45	44.05	-9	6,939	-0.13%
2020/05/07	4	43.45	0	0.00	43.10	4	6,909	0.06%
2020/05/06	0	0.00	2	43.00	42.80	-2	6,911	-0.03%
2020/05/05	0	0.00	1	42.95	43.00	-1	6,930	-0.01%
2020/04/30	1	43.90	1	44.15	44.15	0	6,891	0.00%
2020/04/29	2	43.40	3	43.45	43.70	-1	6,907	-0.01%
2020/04/27	0	0.00	3	42.25	42.10	-3	7,119	-0.04%
2020/04/24	0.2	41.00	0	0.00	40.60	0.2	7,109	0.00%
2020/04/23	2	40.80	1	40.75	40.90	1	7,178	0.01%
2020/04/22	5.2	40.82	10	40.69	40.75	-4.8	7,152	-0.07%
2020/04/21	17	41.23	0	0.00	40.95	17	7,139	0.24%
2020/04/20	4	42.54	1	42.75	42.50	3	7,137	0.04%
2020/04/17	7	42.91	2	43.75	42.70	5	7,175	0.07%
2020/04/16	7.3	42.46	0	0.00	42.35	7.3	7,079	0.10%
2020/04/15	4	43.24	42	43.12	43.20	-38	7,024	-0.54%
2020/04/13	4	40.98	0	0.00	40.70	4	6,880	0.06%
2020/04/10	3	40.60	0	0.00	41.10	3	6,883	0.04%
2020/04/09	0.3	40.55	0	0.00	40.35	0.3	6,840	0.00%
2020/04/08	1	40.10	0	0.00	40.40	1	6,811	0.01%
2020/04/06	0	0.00	2	38.60	38.65	-2	6,706	-0.03%
2020/04/01	20	38.70	0	0.00	38.50	20	6,628	0.30%
2020/03/25	5	40.34	1	40.15	40.60	4	6,339	0.06%
2020/03/24	5	38.70	19	38.88	38.70	-14	6,220	-0.23%
2020/03/23	1	35.70	1	35.85	35.65	0	6,044	0.00%
2020/03/20	0	0.00	1	36.70	37.45	-1	6,058	-0.02%
2020/03/19	13	35.95	2.3	35.37	35.00	10.7	5,875	0.18%
2020/03/18	2	37.70	1	37.85	38.00	1	5,671	0.02%
2020/03/17	3	37.87	10	38.15	38.25	-7	5,582	-0.13%
2020/03/16	23	39.87	1	41.00	39.60	22	5,376	0.41%
2020/03/13	3.2	40.64	5	40.50	42.20	-1.8	5,213	-0.03%
2020/03/12	6	44.92	0	0.00	44.30	6	4,979	0.12%
2020/03/11	5	47.11	0	0.00	47.00	5	4,818	0.10%
2020/03/10	0	0.00	12	45.72	47.40	-12	4,691	-0.26%
2020/03/09	13	47.10	24	47.67	46.10	-11	4,548	-0.24%
2020/03/06	2	49.50	2	49.80	49.60	0	4,262	0.00%
2020/03/05	0	0.00	1	50.80	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	3	50.07	50.40	-3	4,292	-0.07%
2020/03/03	3	49.82	0	0.00	50.00	3	4,275	0.07%
2020/03/02	2	49.48	3	49.50	49.40	-1	4,249	-0.02%
2020/02/26	0	50.90	0	0.00	50.70	0	4,339	0.00%
2020/02/14	0	0.00	0.1	51.70	51.70	-0.1	4,303	0.00%
2020/02/13	2	51.65	1	51.80	51.60	1	4,320	0.02%
2020/02/07	0	0.00	40	50.80	50.80	-40	4,449	-0.90%
2020/02/03	0	0.00	20	50.00	49.60	-20	4,482	-0.45%
2020/01/30	1	50.40	2	52.00	50.10	-1	4,312	-0.02%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	3	52.03	52.00	-3	4,186	-0.07%
2020/01/10	0	51.10	0	0.00	51.00	0	4,427	0.00%
2020/01/08	3	50.60	1	50.50	50.60	2	4,509	0.04%
2020/01/07	1	51.00	0	0.00	50.90	1	4,518	0.02%
2020/01/06	0	0.00	1	51.80	51.70	-1	4,590	-0.02%
2019/12/30	0.1	52.30	0	0.00	52.20	0.1	4,696	0.00%
2019/12/24	0	0.00	1	52.40	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	4	52.20	52.50	-4	5,206	-0.08%
2019/12/17	0	0.00	10	51.40	51.60	-10	6,967	-0.14%
2019/12/13	0	0.00	1	51.10	50.90	-1	7,225	-0.01%
2019/12/11	0	0.00	1	50.10	50.00	-1	7,606	-0.01%
2019/12/09	0	0.00	11.2	50.30	50.30	-11.2	7,917	-0.14%
2019/12/06	0	0.00	2	50.30	50.30	-2	8,120	-0.02%
2019/12/04	6	49.65	0	0.00	50.00	6	8,757	0.07%
2019/12/03	0	0.00	22	49.39	49.60	-22	8,824	-0.25%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	15	50.26	0	0.00	49.90	15	8,988	0.17%
2019/11/27	0.3	51.80	10	51.90	51.80	-9.7	9,041	-0.11%
2019/11/22	0	0.00	1	51.50	51.70	-1	9,172	-0.01%
2019/11/18	10	51.40	0	0.00	51.80	10	9,933	0.10%
2019/11/14	1	51.00	0.2	51.50	51.50	0.8	10,009	0.01%
2019/11/13	2	52.00	0	0.00	51.60	2	10,077	0.02%
2019/11/12	0	0.00	1.1	52.71	52.90	-1.1	10,066	-0.01%
2019/11/08	2.2	53.00	0	0.00	53.00	2.2	10,224	0.02%
2019/11/06	10	53.00	1	54.00	53.90	9	10,213	0.09%
2019/11/05	1	53.20	1	53.10	53.50	0	10,193	0.00%
2019/11/01	0	0.00	1	52.00	52.10	-1	10,285	-0.01%
2019/10/31	2	52.50	0	0.00	52.50	2	10,413	0.02%
2019/10/30	0	0.00	3	52.27	52.50	-3	10,440	-0.03%
2019/10/25	0	0.00	1.2	52.27	52.10	-1.2	10,630	-0.01%
2019/10/24	0.2	52.20	22	52.48	52.20	-21.8	10,693	-0.20%
2019/10/23	1.6	51.28	0	0.00	51.20	1.6	10,763	0.02%
2019/10/22	1	51.40	6	51.33	51.50	-5	10,847	-0.05%
2019/10/21	0	0.00	2	51.00	51.20	-2	10,832	-0.02%
2019/10/18	2	51.05	18.8	50.97	51.00	-16.8	10,784	-0.16%
2019/10/17	1	52.00	0	0.00	51.80	1	10,492	0.01%
2019/10/16	10	52.00	0	0.00	52.10	10	10,450	0.10%
2019/10/15	0	0.00	10	51.50	51.90	-10	10,440	-0.10%
2019/10/14	0	0.00	3	51.17	51.90	-3	10,441	-0.03%
2019/10/09	3	50.20	0	0.00	50.20	3	10,390	0.03%
2019/10/08	2	51.00	0	0.00	50.80	2	10,333	0.02%
2019/10/07	20	51.50	0	0.00	51.00	20	10,302	0.19%
2019/10/04	1	51.50	0	0.00	51.60	1	10,342	0.01%
2019/10/02	43	51.10	0	0.00	51.10	43	10,375	0.41%
2019/10/01	1	51.70	0	0.00	51.50	1	10,398	0.01%
2019/09/25	3	53.20	1	52.50	52.70	2	10,214	0.02%
2019/09/24	3	54.17	0	0.00	54.00	3	10,140	0.03%
2019/09/20	1	54.20	5	55.50	55.70	-4	10,165	-0.04%
2019/09/19	1	54.20	0	0.00	55.10	1	8,339	0.01%
2019/09/17	4	54.70	1	55.00	54.70	3	8,011	0.04%
2019/09/16	0	0.00	82	55.60	56.00	-82	7,890	-1.04%
2019/09/12	5	54.82	0	0.00	54.60	5	7,586	0.07%
2019/09/11	0	0.00	1	54.50	54.80	-1	7,505	-0.01%
2019/09/10	0	0.00	1	54.20	54.00	-1	7,398	-0.01%
2019/09/09	0	0.00	4	54.40	54.90	-4	7,321	-0.05%
2019/09/06	1	52.30	0	0.00	53.30	1	7,064	0.01%
2019/09/05	0	0.00	1	50.90	51.30	-1	6,784	-0.01%
2019/09/04	0	0.00	3	50.17	51.10	-3	6,777	-0.04%
2019/08/30	0	0.00	3	50.00	50.80	-3	6,596	-0.05%
2019/08/29	0	0.00	1	49.45	49.25	-1	6,430	-0.02%
2019/08/27	0	0.00	3	48.95	49.65	-3	6,398	-0.05%
2019/08/26	3	49.77	1	49.95	50.00	2	6,280	0.03%
2019/08/23	4	49.85	0	0.00	49.75	4	6,204	0.06%
2019/08/22	2	48.05	1	48.65	48.70	1	6,189	0.02%
2019/08/21	6	46.39	2	47.48	47.65	4	6,519	0.06%
2019/08/20	0	0.00	1	48.30	48.30	-1	6,389	-0.02%
2019/08/19	8	48.25	3	47.85	48.45	5	6,588	0.08%
2019/08/16	3	47.55	0	0.00	48.00	3	6,638	0.05%
2019/08/14	2	47.43	0	0.00	47.10	2	6,618	0.03%
2019/08/13	1	46.85	3	46.53	46.80	-2	6,763	-0.03%
2019/08/12	0.2	48.05	0	0.00	48.05	0.2	6,673	0.00%
2019/08/08	2	48.75	1	48.60	48.65	1	6,678	0.01%
2019/08/07	1	48.95	0	0.00	48.30	1	6,700	0.01%
2019/08/06	2	49.30	0	0.00	49.05	2	6,675	0.03%
2019/08/05	4	49.40	0	0.00	50.00	4	6,615	0.06%
2019/08/02	3	49.00	6	48.90	48.85	-3	6,542	-0.05%
2019/08/01	8	50.11	0	0.00	50.20	8	6,471	0.12%
2019/07/31	6	50.43	2	49.95	51.40	4	6,402	0.06%
2019/07/30	0	0.00	1	51.90	51.40	-1	6,237	-0.02%
2019/07/29	1	51.90	2	52.10	52.10	-1	6,237	-0.02%
2019/07/26	9	52.10	2	51.60	51.90	7	6,269	0.11%
2019/07/25	4	52.48	1	52.20	51.70	3	6,292	0.05%
2019/07/24	2	53.60	1	55.20	53.50	1	6,174	0.02%
2019/07/23	1	55.80	0	0.00	55.30	1	6,101	0.02%
2019/07/19	0	0.00	2	56.55	56.30	-2	6,123	-0.03%
2019/07/04	0	0.00	150	56.50	56.60	-150	6,000	-2.50%	大賣/鉅額交易
2019/07/03	0	0.00	2	55.60	55.60	-2	6,021	-0.03%
2019/07/02	1	54.90	1	55.00	55.30	0	6,044	0.00%
2019/07/01	0	0.00	6	55.50	55.30	-6	6,028	-0.10%
2019/06/20	0	0.00	5	57.10	56.80	-5	6,275	-0.08%
2019/06/19	1	57.30	1	57.20	57.40	0	6,257	0.00%
2019/06/17	2	54.70	4	54.50	54.50	-2	6,235	-0.03%
2019/06/14	5	56.50	0	0.00	56.20	5	6,151	0.08%
2019/06/13	1	55.90	1	55.90	56.50	0	6,148	0.00%
2019/06/12	4	56.60	5	56.28	56.10	-1	6,180	-0.02%
2019/06/11	2	57.80	2	58.10	58.10	0	6,217	0.00%
2019/06/03	1	57.40	0	0.00	57.70	1	6,571	0.02%
2019/05/31	0	0.00	2	57.95	58.10	-2	6,590	-0.03%
2019/05/30	0	0.00	6	57.30	57.50	-6	6,664	-0.09%
2019/05/29	1	55.40	1	56.20	56.20	0	7,396	0.00%
2019/05/28	151	55.20	11	55.07	57.40	140	10,894	1.29%	大買/鉅額交易
2019/05/27	3	57.43	12	56.20	56.80	-9	10,729	-0.08%
2019/05/24	7	56.73	11	55.65	57.80	-4	10,925	-0.04%
2019/05/23	1	54.80	0	0.00	54.90	1	10,937	0.01%
2019/05/22	11	53.55	1	53.00	53.90	10	11,227	0.09%
2019/05/21	4	53.40	1	53.30	53.80	3	11,442	0.03%
2019/05/20	3	52.57	0	0.00	52.60	3	11,663	0.03%
2019/05/17	2	50.90	1	50.90	51.10	1	11,748	0.01%
2019/05/16	1	51.00	0	0.00	51.00	1	11,892	0.01%
2019/05/08	0	0.00	5	49.66	50.30	-5	13,174	-0.04%
2019/05/07	1	49.85	0	0.00	49.80	1	13,292	0.01%
2019/05/06	1	50.00	3	49.97	50.00	-2	13,337	-0.01%
2019/05/02	1	50.00	0	0.00	50.40	1	13,322	0.01%
2019/04/30	0	0.00	1	49.80	49.80	-1	13,245	-0.01%
2019/04/29	1	48.85	0	0.00	49.00	1	13,283	0.01%
2019/04/26	0	0.00	3	48.65	48.90	-3	13,278	-0.02%
2019/04/23	1	48.00	0	0.00	47.95	1	13,569	0.01%
2019/04/19	0	0.00	5	48.50	48.60	-5	13,889	-0.04%
2019/04/18	1	48.40	0	0.00	48.55	1	14,028	0.01%
2019/04/17	1	48.30	0	0.00	48.60	1	14,152	0.01%
2019/04/16	0	0.00	3	48.80	48.85	-3	14,155	-0.02%
2019/04/15	1	48.80	3	48.85	48.90	-2	14,187	-0.01%
2019/04/12	0	0.00	3	48.40	48.70	-3	14,208	-0.02%
2019/04/10	1	48.00	3.6	48.73	48.90	-2.6	14,271	-0.02%
2019/04/09	2	47.90	2	48.00	48.15	0	14,281	0.00%
2019/04/08	1	48.10	0	0.00	48.10	1	14,264	0.01%
2019/03/29	0	0.00	8	48.33	48.70	-8	14,204	-0.06%
2019/03/28	0	0.00	1	47.90	48.00	-1	14,310	-0.01%
2019/03/26	0	0.00	6	47.90	47.90	-6	14,394	-0.04%
2019/03/22	0	0.00	2	47.50	47.55	-2	14,324	-0.01%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/18	0	0.00	1	46.95	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	1	47.15	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	4	46.95	47.10	-4	14,105	-0.03%
2019/03/13	0	0.00	2	45.50	46.50	-2	14,027	-0.01%
2019/03/12	0	0.00	2	45.30	45.50	-2	13,839	-0.01%
2019/03/11	2	45.00	0	0.00	45.10	2	13,800	0.01%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/06	1	46.00	10	46.08	46.00	-9	13,770	-0.07%
2019/03/04	4	45.80	1	45.80	46.10	3	13,664	0.02%
2019/02/27	1	45.20	4	46.70	47.90	-3	12,945	-0.02%
2019/02/25	4	45.58	1	47.20	45.70	3	9,048	0.03%
2019/02/22	3	47.25	4	47.10	47.20	-1	8,648	-0.01%
2019/02/21	2	47.30	5	47.06	47.65	-3	8,393	-0.04%
2019/02/19	0	0.00	5	45.55	45.20	-5	7,864	-0.06%
2019/02/18	0	0.00	2	45.30	45.20	-2	7,592	-0.03%
2019/02/14	2	45.00	0	0.00	45.05	2	7,493	0.03%
2019/02/13	0	0.00	1	44.85	45.00	-1	7,377	-0.01%
2019/02/12	1	45.45	1	45.20	44.70	0	7,076	0.00%
2019/01/30	0	0.00	14	43.66	43.90	-14	6,475	-0.22%
2019/01/29	0	0.00	13	43.22	43.30	-13	6,470	-0.20%
2019/01/28	1	43.00	0	0.00	43.30	1	6,485	0.02%
2019/01/24	0	0.00	5	44.30	43.95	-5	6,367	-0.08%
2019/01/21	1	43.65	5	43.55	43.75	-4	6,802	-0.06%
2019/01/18	2	43.03	0	0.00	43.15	2	6,779	0.03%
2019/01/17	1	42.90	1	43.15	43.05	0	6,836	0.00%
2019/01/15	1	43.00	3	43.15	43.20	-2	6,867	-0.03%
2019/01/14	0	0.00	9	42.37	42.50	-9	6,947	-0.13%
2019/01/11	1	41.60	2	41.55	41.60	-1	7,042	-0.01%
2019/01/10	0	0.00	1	41.10	41.20	-1	6,906	-0.01%
2019/01/07	0	0.00	4	40.05	40.20	-4	6,602	-0.06%
2019/01/04	0	0.00	1	40.05	40.05	-1	6,568	-0.02%
2019/01/03	0	0.00	2	40.05	40.10	-2	6,564	-0.03%
2018/12/28	0	0.00	2	40.20	40.20	-2	6,414	-0.03%
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/26	0	0.00	3	39.90	39.85	-3	6,350	-0.05%
2018/12/25	1	39.75	0	0.00	39.75	1	6,330	0.02%
2018/12/20	1	40.30	0	0.00	40.25	1	6,011	0.02%
2018/12/19	0.3	40.00	2	39.90	40.15	-1.7	5,909	-0.03%
2018/12/18	0	0.00	5	39.85	39.80	-5	5,787	-0.09%
2018/12/13	1	39.60	0	0.00	39.65	1	5,676	0.02%
2018/12/06	0.5	38.90	703	38.52	38.80	-702.5	5,589	-12.57%	大賣/鉅額交易
2018/11/30	1	38.60	1	39.30	39.95	0	5,516	0.00%
2018/11/29	4	38.85	0	0.00	38.80	4	5,433	0.07%
2018/11/28	1	39.30	0	0.00	39.10	1	5,337	0.02%
2018/11/27	1	39.40	0	0.00	39.60	1	5,276	0.02%
2018/11/26	0	0.00	1	39.30	39.95	-1	5,137	-0.02%
2018/11/23	0.3	39.00	0	0.00	39.20	0.3	5,006	0.01%
2018/11/22	0	0.00	3	38.90	38.90	-3	4,963	-0.06%
2018/11/21	1	38.70	5	38.90	38.90	-4	4,947	-0.08%
2018/11/20	8	38.85	0	0.00	38.90	8	4,922	0.16%
2018/11/16	1	38.60	2	39.00	38.55	-1	4,834	-0.02%
2018/11/15	1	38.80	0	0.00	39.05	1	4,719	0.02%
2018/11/14	303	39.51	2	39.05	39.15	301	4,687	6.42%	大買/鉅額交易
2018/11/13	1	40.95	0	0.00	40.80	1	4,481	0.02%
2018/11/12	6	39.91	0	0.00	40.50	6	4,309	0.14%
2018/11/09	1	39.55	0	0.00	39.55	1	4,141	0.02%
2018/11/08	5	39.95	0	0.00	39.90	5	4,128	0.12%
2018/11/07	0	0.00	3	39.83	39.95	-3	4,057	-0.07%
2018/11/06	0	0.00	1	39.15	38.95	-1	3,813	-0.03%
2018/11/02	0	0.00	1	37.80	38.60	-1	3,639	-0.03%
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/31	10	38.23	2.2	38.17	38.45	7.8	3,506	0.22%
2018/10/30	202.5	38.00	0	0.00	38.40	202.5	3,406	5.94%	大買/鉅額交易
2018/10/29	0	0.00	10	37.40	37.35	-10	3,056	-0.33%
2018/10/26	2	36.20	0	0.00	36.45	2	2,881	0.07%
2018/10/25	200	36.50	5	36.50	36.20	195	2,746	7.10%	大買/鉅額交易
2018/10/22	24	37.53	0	0.00	37.35	24	2,391	1.00%
2018/10/19	8.3	35.10	83	35.63	36.90	-74.7	2,126	-3.51%