上海商銀 (5876)-元大-敦化券商分點個股進出

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
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587張
產業
上市金融類股
485人加入追蹤

立即追蹤
本地時間:14:30(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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/11/21	273	38.81	0	0.00	38.35	273	8,722	3.13%	大買/鉅額交易
2024/11/20	130	38.95	0	0.00	38.95	130	8,480	1.53%	大買/鉅額交易
2024/11/19	4	39.40	2	40.05	39.25	2	8,295	0.02%
2024/11/18	0	0.00	104	39.91	39.60	-104	8,072	-1.29%	大賣/鉅額交易
2024/11/15	1	39.60	38	40.09	39.60	-37	7,859	-0.47%
2024/11/14	0	0.00	5	39.66	39.70	-5	7,793	-0.06%
2024/11/13	0	0.00	2	39.45	39.30	-2	7,671	-0.03%
2024/11/12	135	38.84	1	38.80	39.20	134	7,616	1.76%	大買/鉅額交易
2024/11/11	0.1	38.80	0	0.00	39.30	0.1	7,493	0.00%
2024/11/08	5	39.30	0	0.00	38.90	5	7,426	0.07%
2024/11/07	0	0.00	70	39.44	39.35	-70	7,416	-0.94%
2024/11/06	70	38.99	0	0.00	38.95	70	7,397	0.95%
2024/11/04	4	39.29	0	0.00	39.35	4	7,559	0.05%
2024/11/01	7	39.16	3	39.62	39.60	4	7,723	0.05%
2024/10/30	0	0.00	84	39.90	40.05	-84	7,759	-1.08%
2024/10/29	0	0.00	209	39.74	39.90	-209	7,834	-2.67%	大賣/鉅額交易
2024/10/28	1	39.20	2	39.25	39.30	-1	7,887	-0.01%
2024/10/22	1	39.50	1	39.45	39.60	0	8,019	0.00%
2024/10/21	1	39.35	1	39.80	39.25	0	8,117	0.00%
2024/10/18	0	0.00	2	39.55	39.65	-2	8,241	-0.02%
2024/10/16	0	0.00	1	38.65	38.75	-1	8,648	-0.01%
2024/10/09	44	38.83	140	38.80	38.70	-96	9,219	-1.04%	大賣/
2024/10/08	133	39.22	0	0.00	39.10	133	9,392	1.42%	大買/鉅額交易
2024/10/07	140	40.05	132	40.15	40.25	8	9,269	0.09%	大買/大賣/
2024/10/04	2	38.35	4	38.74	39.00	-2	9,174	-0.02%
2024/10/01	32	38.45	0	0.00	38.35	32	8,972	0.36%
2024/09/30	33	39.02	0	0.00	38.60	33	8,905	0.37%
2024/09/27	9	39.27	0	0.00	39.20	9	8,820	0.10%
2024/09/26	2	39.33	1	39.90	39.45	1	8,751	0.01%
2024/09/25	1	39.00	8	39.41	39.55	-7	8,632	-0.08%
2024/09/24	26	38.67	0	38.60	38.90	26	8,539	0.30%
2024/09/23	2	38.65	3	39.00	38.85	-1	8,493	-0.01%
2024/09/20	5	38.78	10	39.10	38.60	-5	8,409	-0.06%
2024/09/19	2	38.30	40	38.70	39.45	-38	8,330	-0.46%
2024/09/18	2	38.35	0	0.00	38.50	2	8,246	0.02%
2024/09/13	3	38.00	0	0.00	38.20	3	8,241	0.04%
2024/09/12	60	37.85	0	0.00	38.30	60	8,237	0.73%
2024/09/11	31	38.03	0	0.00	38.00	31	8,167	0.38%
2024/09/10	38.1	38.44	0	0.00	38.50	38.1	8,059	0.47%
2024/09/09	6.1	38.25	0	0.00	38.70	6.1	8,050	0.08%
2024/09/06	1	39.20	2	39.15	39.20	-1	7,964	-0.01%
2024/09/05	6	38.37	0	0.00	38.25	6	7,972	0.08%
2024/09/04	157	38.11	1	38.15	38.20	156	7,933	1.97%	大買/鉅額交易
2024/09/03	33	39.78	0	0.00	39.60	33	7,771	0.42%
2024/08/30	1	40.00	0	0.00	40.25	1	7,851	0.01%
2024/08/29	2.2	40.08	0	0.00	40.00	2.2	7,870	0.03%
2024/08/27	2	40.33	0.8	40.60	40.30	1.3	9,002	0.01%
2024/08/26	0.1	41.60	60	41.45	41.45	-59.9	9,053	-0.66%
2024/08/23	0	0.00	40	40.80	40.80	-40	9,137	-0.44%
2024/08/22	1	40.20	0	0.00	40.30	1	9,221	0.01%
2024/08/21	21	40.50	2	40.65	40.60	19	9,347	0.20%
2024/08/20	1	41.00	0	0.00	41.00	1	9,450	0.01%
2024/08/19	2	41.25	20	41.35	41.15	-18	9,677	-0.19%
2024/08/16	0	0.00	2	41.68	41.80	-2	9,939	-0.02%
2024/08/15	1	41.50	3	41.63	41.05	-2	10,051	-0.02%
2024/08/14	0	0.00	1	41.55	41.55	-1	10,337	-0.01%
2024/08/13	1	40.40	2	40.60	40.60	-1	10,428	-0.01%
2024/08/09	2	39.75	1	40.10	40.00	1	10,628	0.01%
2024/08/08	7	39.29	0.1	39.40	39.30	6.9	10,607	0.07%
2024/08/07	1.1	39.14	0	0.00	40.05	1.1	10,553	0.01%
2024/08/06	41	38.36	40	38.95	39.20	1	10,429	0.01%
2024/08/05	4.4	38.68	63	38.91	38.60	-58.6	10,289	-0.57%
2024/08/02	6	40.44	5	40.22	40.60	1	10,108	0.01%
2024/08/01	61.2	41.31	0	0.00	41.20	61.2	9,972	0.61%
2024/07/31	0	0.00	69.7	41.71	41.70	-69.7	9,889	-0.70%
2024/07/30	60	41.14	0	0.00	41.40	60	9,799	0.61%
2024/07/29	53.1	41.12	54	41.38	41.55	-0.9	9,840	-0.01%
2024/07/26	7	41.63	50	41.65	41.70	-43	9,765	-0.44%
2024/07/23	0	0.00	6	42.05	42.15	-6	9,714	-0.06%
2024/07/22	4	41.89	1.2	42.13	41.60	2.8	9,662	0.03%
2024/07/19	37.3	42.46	0	0.00	42.20	37.3	9,459	0.39%
2024/07/18	42	42.89	0	0.00	43.00	42	9,265	0.45%
2024/07/17	29.3	42.79	0	0.00	42.65	29.3	9,136	0.32%
2024/07/16	23	44.86	0	0.00	45.10	23	8,815	0.26%
2024/07/15	1	45.00	0	0.00	45.00	1	8,719	0.01%
2024/07/12	6.3	44.42	0	0.00	45.15	6.3	8,593	0.07%
2024/07/11	7	44.35	1	44.55	44.55	6	8,403	0.07%
2024/07/10	103.1	44.51	0	0.00	44.50	103.1	8,251	1.25%	大買/鉅額交易
2024/07/09	1.1	45.72	0	0.00	45.95	1.1	8,019	0.01%
2024/07/08	8.1	45.84	0	0.00	46.00	8.1	8,005	0.10%
2024/07/05	18	46.20	0	0.00	46.15	18	7,920	0.23%
2024/07/04	13.1	46.07	4	46.30	46.30	9.1	7,932	0.11%
2024/07/03	30	45.95	3.3	46.15	46.15	26.7	7,840	0.34%
2024/07/02	4.2	45.94	0	0.00	45.65	4.2	7,832	0.05%
2024/07/01	2.5	45.80	0	0.00	45.75	2.5	7,830	0.03%
2024/06/28	0	0.00	4	45.99	46.05	-4	7,849	-0.05%
2024/06/27	5	45.60	1	45.80	45.65	4	7,933	0.05%
2024/06/26	2	45.70	0	0.00	45.70	2	8,263	0.02%
2024/06/25	0	0.00	9	46.16	46.15	-9	8,512	-0.11%
2024/06/24	3	45.67	0	0.00	45.85	3	8,563	0.04%
2024/06/21	9	45.85	0	0.00	45.85	9	8,574	0.10%
2024/06/20	2	45.85	0	0.00	46.05	2	8,532	0.02%
2024/06/19	2	45.65	0	0.00	46.00	2	8,624	0.02%
2024/06/18	31	45.41	0	0.00	45.75	31	8,740	0.35%
2024/06/14	1	45.35	0	0.00	45.35	1	8,940	0.01%
2024/06/13	0	0.00	1	45.85	45.55	-1	8,931	-0.01%
2024/06/12	1	45.40	0	0.00	45.50	1	9,032	0.01%
2024/06/06	0	0.00	46	46.04	45.95	-46	9,049	-0.51%
2024/06/04	1	45.90	0	0.00	45.80	1	8,915	0.01%
2024/06/03	7	45.29	44	46.10	45.95	-37	8,821	-0.42%
2024/05/31	0	0.00	1	46.60	46.05	-1	8,494	-0.01%
2024/05/29	2	45.80	0	0.00	45.55	2	7,523	0.03%
2024/05/24	0	46.50	0	0.00	46.40	0	7,154	0.00%
2024/05/21	1	46.80	0	0.00	47.25	1	6,474	0.02%
2024/05/20	0	0.00	2	47.10	47.50	-2	6,319	-0.03%
2024/05/14	0.1	46.10	0	0.00	45.90	0.1	5,605	0.00%
2024/05/03	0	0.00	1	47.10	47.00	-1	5,332	-0.02%
2024/05/02	0	0.00	52	46.57	46.95	-52	5,247	-0.99%
2024/04/30	1	46.05	10	46.50	46.45	-9	5,131	-0.18%
2024/04/29	0	0.00	6	45.78	46.40	-6	5,088	-0.12%
2024/04/26	6	45.11	0	0.00	45.05	6	5,005	0.12%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/19	37	45.10	0	0.00	45.00	37	5,005	0.74%
2024/04/16	0.2	46.25	0	0.00	46.10	0.2	4,882	0.00%
2024/04/15	0	0.00	2	47.40	47.40	-2	4,807	-0.04%
2024/04/12	0	0.00	1	47.50	47.50	-1	4,759	-0.02%
2024/04/11	0	0.00	3	47.15	47.50	-3	4,686	-0.06%
2024/04/09	2	46.60	0	0.00	46.85	2	4,656	0.04%
2024/04/03	3	46.07	0	0.00	45.95	3	4,637	0.06%
2024/04/01	9.1	47.41	0	0.00	46.50	9.1	4,731	0.19%
2024/03/29	20	47.60	2	48.55	48.35	18	4,637	0.39%
2024/03/28	0	0.00	0.5	48.00	48.25	-0.5	4,280	-0.01%
2024/03/27	0	0.00	1	47.95	48.00	-1	4,031	-0.02%
2024/03/26	0	46.80	0	0.00	47.30	0	3,971	0.00%
2024/03/22	11.9	47.60	0	0.00	47.90	11.9	3,981	0.30%
2024/03/20	0	0.00	0.1	46.45	46.70	-0.1	3,810	0.00%
2024/03/18	0	0.00	1	46.40	46.30	-1	3,617	-0.03%
2024/03/15	0	0.00	104	46.10	46.40	-104	3,598	-2.89%	大賣/鉅額交易
2024/03/13	0	0.00	0.1	45.24	45.40	-0.1	3,384	0.00%
2024/03/12	0	0.00	2	44.85	45.05	-2	3,351	-0.06%
2024/03/11	2.1	44.52	2	44.85	44.60	0.1	3,369	0.00%
2024/03/08	13	44.30	14.5	44.65	44.75	-1.5	3,436	-0.04%
2024/03/07	1	44.10	0.1	44.41	44.70	0.9	3,473	0.03%
2024/03/06	21.1	44.40	0.1	44.45	44.30	21	3,533	0.59%
2024/03/05	14.1	44.50	0	0.00	44.45	14.1	3,730	0.38%
2024/03/04	56	44.50	0	0.00	44.70	56	3,840	1.46%
2024/02/21	1	44.70	0	0.00	44.90	1	4,528	0.02%
2024/01/30	2	44.43	0	0.00	44.30	2	4,700	0.04%
2024/01/26	0	0.00	16	44.70	44.70	-16	4,812	-0.33%
2024/01/22	0.1	44.48	0	0.00	44.30	0.1	5,007	0.00%
2024/01/18	1	44.30	0	0.00	44.25	1	5,077	0.02%
2024/01/16	2	44.50	0	0.00	44.50	2	4,999	0.04%
2024/01/10	5.1	45.21	17	45.11	44.95	-11.9	5,037	-0.24%
2024/01/08	0	0.00	9	46.51	46.30	-9	4,923	-0.18%
2024/01/05	0	0.00	5	46.32	46.35	-5	4,930	-0.10%
2024/01/04	0	0.00	3	46.25	46.20	-3	4,962	-0.06%
2024/01/03	1	45.80	21	45.94	46.00	-20	5,048	-0.40%
2023/12/29	1	46.75	10	46.65	46.80	-9	5,093	-0.18%
2023/12/27	0	0.00	4	46.35	46.45	-4	5,039	-0.08%
2023/12/26	0	0.00	16	45.75	45.75	-16	4,957	-0.32%
2023/12/22	0	0.00	10	45.25	45.35	-10	4,954	-0.20%
2023/12/21	13	44.89	4	45.00	45.20	9	4,940	0.18%
2023/12/20	1	45.05	0	0.00	45.15	1	4,895	0.02%
2023/12/19	2	45.20	0	0.00	45.40	2	4,875	0.04%
2023/12/18	2	45.25	0	0.00	45.80	2	4,905	0.04%
2023/12/15	0	45.75	1	45.75	45.55	-1	4,900	-0.02%
2023/12/13	4	45.65	0	0.00	45.65	4	4,746	0.08%
2023/12/12	1	45.70	0	0.00	46.00	1	4,814	0.02%
2023/12/11	1	45.65	0	0.00	45.85	1	4,863	0.02%
2023/12/07	0	45.80	0	0.00	45.70	0	4,865	0.00%
2023/12/05	0	0.00	1	45.90	45.90	-1	4,794	-0.02%
2023/12/04	0	0.00	1	46.10	46.10	-1	4,744	-0.02%
2023/11/29	0	0.00	1	45.50	45.30	-1	4,473	-0.02%
2023/11/28	0	45.65	1	46.15	45.45	-1	4,347	-0.02%
2023/11/27	0	0.00	1	46.15	45.75	-1	4,290	-0.02%
2023/11/24	0	0.00	0.1	46.18	45.55	-0.1	4,100	0.00%
2023/11/22	7	45.95	0	0.00	45.70	7	3,865	0.18%
2023/11/21	0	0.00	0.1	46.20	46.30	-0.1	3,866	0.00%
2023/11/20	1	45.50	0	0.00	45.95	1	3,794	0.03%
2023/11/17	0	0.00	0.1	45.75	45.80	-0.1	3,786	0.00%
2023/11/16	0	0.00	0.1	45.22	45.55	-0.1	3,728	0.00%
2023/11/15	0	0.00	0.1	45.03	45.05	-0.1	3,667	0.00%
2023/11/13	1	44.75	0.1	44.83	44.80	0.9	3,676	0.02%
2023/11/09	0	0.00	0.3	44.75	44.75	-0.3	3,709	-0.01%
2023/11/07	0	0.00	1	44.85	44.90	-1	3,722	-0.03%
2023/11/03	2	44.30	0	0.00	44.60	2	3,628	0.06%
2023/11/02	0	0.00	1	43.95	44.00	-1	3,571	-0.03%
2023/10/30	0.1	43.20	1	43.95	42.70	-0.9	3,504	-0.03%
2023/10/27	0	0.00	3.5	43.89	43.95	-3.5	3,444	-0.10%
2023/10/24	0.1	42.70	0	0.00	42.95	0.1	3,391	0.00%
2023/10/23	0.5	42.90	0	0.00	42.65	0.5	3,378	0.01%
2023/10/20	0.2	42.80	0	0.00	43.00	0.2	3,355	0.01%
2023/10/17	0	43.70	0	0.00	43.50	0	3,293	0.00%
2023/10/13	0.1	43.70	0	0.00	43.50	0.1	3,381	0.00%
2023/10/12	0	44.10	0	0.00	44.40	0	3,372	0.00%
2023/10/11	0	0.00	103.3	43.94	44.35	-103.3	3,358	-3.08%	大賣/鉅額交易
2023/10/04	0.2	42.30	2	42.35	42.45	-1.8	3,233	-0.06%
2023/09/21	5.1	42.98	15	43.20	42.65	-10	3,592	-0.28%
2023/09/20	2	43.35	0	0.00	43.55	2	3,540	0.06%
2023/09/11	0	0.00	67	42.42	42.55	-67	3,848	-1.74%
2023/09/01	1	43.05	0	0.00	43.30	1	3,882	0.03%
2023/08/31	0.2	42.75	0	0.00	42.60	0.2	3,892	0.00%
2023/08/30	0.1	42.75	0	0.00	42.80	0.1	3,829	0.00%
2023/08/24	0	0.00	5	42.34	42.80	-5	5,069	-0.10%
2023/08/23	3	42.00	0	0.00	42.10	3	5,143	0.06%
2023/08/21	1	42.55	0	0.00	42.65	1	5,308	0.02%
2023/08/18	0	0.00	3	42.35	42.50	-3	5,340	-0.06%
2023/08/17	5.1	42.04	0	0.00	42.00	5.1	5,352	0.09%
2023/08/16	4.4	42.50	0	0.00	42.35	4.4	5,309	0.08%
2023/08/15	1	42.90	0	0.00	42.95	1	5,328	0.02%
2023/08/14	5	43.40	1	43.25	43.10	4	5,348	0.07%
2023/08/11	1.7	43.84	1	43.95	43.75	0.7	5,402	0.01%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/09	1	44.15	0	0.00	44.20	1	5,425	0.02%
2023/08/07	0	0.00	3	44.25	44.35	-3	5,432	-0.06%
2023/08/02	1	44.10	0	0.00	43.85	1	5,465	0.02%
2023/07/31	7	44.29	0	0.00	44.05	7	5,505	0.13%
2023/07/27	2	44.40	0	0.00	44.50	2	5,589	0.04%
2023/07/26	0	0.00	9	44.40	44.40	-9	5,657	-0.16%
2023/07/25	0	0.00	1	43.90	43.85	-1	5,673	-0.02%
2023/07/21	1	43.95	26	44.15	43.90	-25	5,730	-0.44%
2023/07/19	0	0.00	2	44.95	44.30	-2	5,683	-0.04%
2023/07/18	0	44.70	0	0.00	45.05	0	5,641	0.00%
2023/07/17	0	0.00	26	44.60	44.70	-26	5,588	-0.47%
2023/07/14	0	0.00	2	44.35	44.40	-2	5,600	-0.04%
2023/07/11	0	0.00	35	43.60	43.50	-35	5,576	-0.63%
2023/07/10	1	43.50	0	0.00	43.35	1	5,570	0.02%
2023/07/06	10.2	43.63	0	0.00	43.40	10.2	5,453	0.19%
2023/06/30	0.1	45.60	0	0.00	45.40	0.1	5,212	0.00%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/20	0	0.00	1	45.90	45.70	-1	5,185	-0.02%
2023/06/16	2	46.63	0	0.00	45.70	2	5,043	0.04%
2023/06/15	4	46.35	11.2	46.45	46.40	-7.2	4,907	-0.15%
2023/06/09	0	0.00	0.1	46.30	46.25	-0.1	5,222	0.00%
2023/06/06	0	0.00	6	46.20	46.25	-6	5,337	-0.11%
2023/06/05	0	0.00	38	45.90	45.80	-38	5,346	-0.71%
2023/06/02	18.5	45.21	0	0.00	45.40	18.5	5,328	0.35%
2023/06/01	1	45.35	22	45.50	45.45	-21	5,281	-0.40%
2023/05/31	48	45.40	0	0.00	45.15	48	5,230	0.92%
2023/05/30	0	0.00	20	46.20	46.00	-20	4,133	-0.48%
2023/05/29	20	45.88	0	0.00	45.85	20	4,106	0.49%
2023/05/26	56	45.61	50	45.90	45.80	6	4,062	0.15%
2023/05/25	5	46.08	0	0.00	45.95	5	3,994	0.13%
2023/05/24	1	46.60	0	0.00	46.85	1	3,914	0.03%
2023/05/23	0.1	46.82	0	0.00	47.05	0.1	3,877	0.00%
2023/05/22	0	0.00	1	47.35	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/12	1.1	45.95	1	46.20	46.20	0.1	3,720	0.00%
2023/05/11	1	46.35	0	0.00	46.50	1	3,696	0.03%
2023/05/08	0.5	46.25	0	0.00	46.35	0.5	3,655	0.01%
2023/05/05	0	0.00	20	46.20	46.20	-20	3,617	-0.55%
2023/05/03	16	45.40	0	0.00	45.50	16	3,585	0.45%
2023/05/02	10.4	46.00	0	0.00	46.00	10.4	3,576	0.29%
2023/04/27	0.1	46.10	0	0.00	46.00	0.1	3,683	0.00%
2023/04/19	2.8	46.56	0	0.00	46.20	2.8	3,727	0.07%
2023/04/18	6	46.76	0	0.00	46.65	6	3,717	0.16%
2023/04/17	2	47.10	0	0.00	47.15	2	3,734	0.05%
2023/04/14	0	0.00	1.9	47.15	47.50	-1.9	3,787	-0.05%
2023/04/10	0	0.00	1	46.75	46.90	-1	3,831	-0.03%
2023/04/07	1.5	46.45	0	0.00	46.40	1.5	3,843	0.04%
2023/03/31	1	46.80	0	0.00	46.95	1	3,880	0.03%
2023/03/23	0	0.00	14	46.39	47.00	-14	4,333	-0.32%
2023/03/22	0	0.00	10.2	46.05	46.30	-10.2	4,334	-0.23%
2023/03/21	0.2	45.65	6	45.53	45.50	-5.9	4,374	-0.13%
2023/03/20	1	45.10	15	45.20	45.15	-14	4,414	-0.32%
2023/03/17	0	0.00	1.1	45.69	44.70	-1.1	4,439	-0.02%
2023/03/16	0	0.00	20	44.80	44.75	-20	4,275	-0.47%
2023/03/15	5	44.92	5	45.05	44.60	0	4,311	0.00%
2023/03/14	29	44.95	0	0.00	44.55	29	4,320	0.67%
2023/03/13	4	45.35	0	0.00	45.45	4	4,310	0.09%
2023/03/10	43	46.17	0	0.00	45.85	43	4,257	1.01%
2023/03/01	2	47.10	0	0.00	47.45	2	4,730	0.04%
2023/02/22	0	0.00	2	47.05	47.65	-2	4,721	-0.04%
2023/02/20	0	0.00	1	47.70	47.80	-1	4,818	-0.02%
2023/02/17	2	46.80	0	0.00	47.15	2	4,885	0.04%
2023/02/16	6	46.98	0	0.00	47.10	6	4,995	0.12%
2023/02/15	0.1	47.00	0	0.00	46.80	0.1	5,097	0.00%
2023/02/13	4	46.70	0	0.00	47.15	4	5,237	0.08%
2023/02/10	1	47.15	0.2	47.04	47.05	0.8	5,250	0.01%
2023/02/02	0.1	46.70	0	0.00	46.75	0.1	5,620	0.00%
2023/01/30	0	0.00	1	47.85	47.95	-1	5,602	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/09	0	0.00	2	46.05	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	1	45.50	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	2.5	44.69	44.95	-2.5	6,008	-0.04%
2023/01/03	0	0.00	1	44.35	44.25	-1	6,037	-0.02%
2022/12/30	1	44.15	1	44.05	44.05	0	6,024	0.00%
2022/12/29	0	43.85	0	0.00	43.90	0	6,044	0.00%
2022/12/28	0	0.00	1	44.30	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	1	44.20	44.25	-1	6,015	-0.02%
2022/12/23	2	43.98	0	0.00	44.25	2	6,076	0.03%
2022/12/22	0	0.00	1	44.35	44.45	-1	6,119	-0.02%
2022/12/21	3	43.80	2	43.60	43.75	1	6,124	0.02%
2022/12/20	9.4	44.89	11	44.71	44.50	-1.6	6,004	-0.03%
2022/12/19	3.1	47.00	0	0.00	47.00	3.1	5,745	0.05%
2022/12/16	1	47.45	0	0.00	47.40	1	5,811	0.02%
2022/12/14	0	0.00	9	48.23	48.20	-9	5,840	-0.15%
2022/12/06	1	47.15	0	0.00	46.80	1	5,774	0.02%
2022/12/05	0.1	47.60	0	0.00	47.05	0.1	5,756	0.00%
2022/12/01	0.1	48.97	0	0.00	48.95	0.1	5,692	0.00%
2022/11/29	0	0.00	3	46.92	47.80	-3	5,482	-0.05%
2022/11/25	0	0.00	4	46.26	46.50	-4	5,397	-0.07%
2022/11/24	3	45.87	10.6	45.90	46.05	-7.6	5,539	-0.14%
2022/11/23	10	45.61	21	45.52	45.80	-11	5,521	-0.20%
2022/11/22	1	44.65	1	45.05	45.05	0	5,497	0.00%
2022/11/21	1.6	44.77	1	45.10	45.10	0.6	5,451	0.01%
2022/11/18	11	44.80	0	0.00	44.85	11	5,443	0.20%
2022/11/17	1.1	45.21	0	0.00	45.35	1.1	5,402	0.02%
2022/11/16	10	45.70	0	0.00	45.80	10	5,377	0.19%
2022/11/15	0	0.00	20	46.45	46.40	-20	5,319	-0.38%
2022/11/14	10	45.80	10	46.45	46.00	0	5,269	0.00%
2022/11/11	16	45.59	26	45.71	46.00	-10	5,220	-0.19%
2022/11/10	5	44.80	0	0.00	45.20	5	5,196	0.10%
2022/11/09	5	44.80	0	0.00	45.30	5	5,191	0.10%
2022/11/07	20	44.81	5	45.21	45.45	15	5,097	0.29%
2022/11/04	5	44.40	5	44.90	45.10	0	5,043	0.00%
2022/11/02	6	45.52	0	0.00	45.60	6	4,947	0.12%
2022/11/01	0	0.00	5	46.10	46.15	-5	4,888	-0.10%
2022/10/31	3	45.10	3	45.50	46.40	0	4,854	0.00%
2022/10/27	5	45.50	0	0.00	45.50	5	4,769	0.10%
2022/10/26	2	45.00	3	45.47	45.70	-1	4,759	-0.02%
2022/10/25	11	45.14	10	44.95	45.20	1	4,749	0.02%
2022/10/24	0.1	46.20	0	0.00	46.00	0.1	4,684	0.00%
2022/10/19	1	46.70	0	0.00	46.70	1	4,417	0.02%
2022/10/18	3	47.00	3	47.45	47.45	0	4,355	0.00%
2022/10/17	2.1	47.06	2	47.35	47.35	0.1	4,324	0.00%
2022/10/11	4	47.75	3	48.15	47.75	1	4,126	0.02%
2022/10/06	0	0.00	1.3	49.31	49.35	-1.3	4,117	-0.03%
2022/10/05	1	48.40	0	0.00	48.80	1	4,141	0.02%
2022/09/30	0.2	49.15	1	49.50	49.20	-0.8	4,186	-0.02%
2022/09/29	0	0.00	1	49.35	49.40	-1	4,210	-0.02%
2022/09/28	1	48.70	0	0.00	48.70	1	4,233	0.02%
2022/09/27	0	0.00	13	49.19	49.25	-13	4,251	-0.31%
2022/09/26	3	48.83	1	49.15	48.70	2	4,247	0.05%
2022/09/23	0	0.00	15.3	49.46	49.70	-15.3	4,288	-0.36%
2022/09/22	0	0.00	8	48.73	48.60	-8	4,298	-0.19%
2022/09/21	0.1	48.60	0	0.00	48.75	0.1	4,291	0.00%
2022/09/16	0	0.00	1	49.10	48.75	-1	4,394	-0.02%
2022/09/15	0	0.00	11.5	49.05	49.25	-11.5	4,391	-0.26%
2022/09/14	11.1	48.79	0	0.00	48.55	11.1	4,391	0.25%
2022/09/13	0	0.00	5	49.80	49.60	-5	4,417	-0.11%
2022/09/12	10	49.20	10	49.78	49.55	0	4,472	0.00%
2022/09/08	0	0.00	1	48.95	49.25	-1	4,519	-0.02%
2022/09/07	4.1	48.63	3	49.00	48.55	1.1	4,555	0.02%
2022/09/06	0	0.00	1	49.15	49.55	-1	4,591	-0.02%
2022/09/05	1	48.75	0	0.00	49.00	1	4,604	0.02%
2022/09/02	0.3	48.82	7	49.00	48.65	-6.7	4,689	-0.14%
2022/09/01	18.4	48.93	0	0.00	48.65	18.4	4,709	0.39%
2022/08/31	0.1	49.70	5	49.90	49.80	-4.9	4,669	-0.10%
2022/08/30	16	49.28	10	49.70	49.45	6	4,508	0.13%
2022/08/29	6.1	49.41	5	49.90	49.60	1.1	4,565	0.02%
2022/08/26	6	50.20	0	0.00	50.40	6	4,612	0.13%
2022/08/25	5	50.20	0	0.00	50.60	5	4,707	0.11%
2022/08/19	0.8	50.49	0	0.00	51.00	0.8	5,456	0.02%
2022/08/18	10.1	50.80	0	0.00	50.60	10.1	5,492	0.18%
2022/08/16	0.5	51.78	0	0.00	51.90	0.5	5,638	0.01%
2022/08/15	0.1	51.80	0	0.00	52.00	0.1	5,750	0.00%
2022/08/12	0.1	51.90	1	52.50	52.70	-0.9	5,799	-0.02%
2022/08/11	0.2	52.75	0	0.00	53.00	0.2	5,837	0.00%
2022/08/10	0	0.00	1	52.70	52.80	-1	5,853	-0.02%
2022/08/09	0.2	52.00	0	0.00	52.10	0.2	5,848	0.00%
2022/08/05	0	0.00	1	50.90	51.10	-1	5,863	-0.02%
2022/08/03	0.1	48.05	0	0.00	50.10	0.1	5,867	0.00%
2022/08/02	0.1	49.80	0	0.00	49.90	0.1	5,874	0.00%
2022/07/29	0	49.80	0	0.00	50.10	0	5,896	0.00%
2022/07/27	0.1	49.60	0	0.00	49.90	0.1	5,873	0.00%
2022/07/26	1	49.70	0	0.00	49.80	1	5,840	0.02%
2022/07/25	0	49.20	0	0.00	49.30	0	5,842	0.00%
2022/07/22	0	0.00	11	48.93	48.90	-11	5,900	-0.19%
2022/07/21	10.1	48.50	0	0.00	48.55	10.1	5,914	0.17%
2022/07/20	0	47.80	0	0.00	47.90	0	5,905	0.00%
2022/07/19	1	48.25	0	0.00	48.05	1	5,911	0.02%
2022/07/18	1	47.45	0	0.00	48.00	1	5,918	0.02%
2022/07/15	0.4	47.69	0	0.00	47.45	0.4	5,905	0.01%
2022/07/12	0.4	48.88	0	0.00	48.80	0.4	5,845	0.01%
2022/07/11	0	49.80	0	0.00	49.75	0	5,806	0.00%
2022/07/01	0.2	52.70	0	0.00	52.00	0.2	5,695	0.00%
2022/06/23	0	0.00	2	54.00	54.00	-2	5,552	-0.04%
2022/06/22	0	0.00	4	53.10	52.90	-4	5,471	-0.07%
2022/06/21	0	0.00	4	52.80	53.10	-4	5,509	-0.07%
2022/06/20	0	0.00	2	53.00	51.80	-2	5,533	-0.04%
2022/06/16	0	0.00	2	52.80	52.50	-2	5,422	-0.04%
2022/06/15	0	0.00	2	52.00	52.30	-2	5,447	-0.04%
2022/06/14	0	0.00	6	51.50	51.40	-6	5,455	-0.11%
2022/06/10	0	0.00	6	52.60	52.10	-6	5,306	-0.11%
2022/06/08	0	0.00	4	53.00	52.80	-4	5,229	-0.08%
2022/06/07	0	0.00	8	52.73	52.60	-8	5,235	-0.15%
2022/06/06	0	0.00	4	52.50	52.50	-4	5,137	-0.08%
2022/06/01	0	0.00	4.3	51.58	51.70	-4.3	5,073	-0.09%
2022/05/31	0	0.00	1	51.80	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	3	51.57	50.70	-3	4,642	-0.06%
2022/05/27	0	0.00	17	50.85	50.90	-17	4,473	-0.38%
2022/05/26	0.3	49.85	0	0.00	50.10	0.3	4,352	0.01%
2022/05/24	0	0.00	4	50.25	50.00	-4	4,233	-0.09%
2022/05/23	0	0.00	0.2	49.50	49.65	-0.2	4,095	0.00%
2022/05/20	0	0.00	1	48.10	48.20	-1	3,976	-0.03%
2022/05/19	3	46.22	0	0.00	46.50	3	3,878	0.08%
2022/05/17	1	46.00	2	46.45	46.40	-1	3,852	-0.03%
2022/05/16	2	46.00	1	46.25	46.25	1	3,847	0.03%
2022/05/13	0	0.00	2	46.70	46.80	-2	3,830	-0.05%
2022/05/12	2	46.00	6	46.10	45.95	-4	3,823	-0.10%
2022/05/11	2	46.50	7	46.64	46.85	-5	3,821	-0.13%
2022/05/10	2	47.15	1	47.80	47.30	1	3,818	0.03%
2022/05/09	1	47.35	0	0.00	47.00	1	3,835	0.03%
2022/05/06	1	48.20	0	0.00	48.35	1	3,827	0.03%
2022/04/28	2	47.90	3	48.68	48.75	-1	4,160	-0.02%
2022/04/27	2	48.38	0	0.00	48.15	2	4,143	0.05%
2022/04/26	0	0.00	1	49.30	49.40	-1	4,157	-0.02%
2022/04/25	1	48.20	3	48.78	48.55	-2	4,170	-0.05%
2022/04/22	3	49.20	1	49.70	49.70	2	4,187	0.05%
2022/04/19	0.2	49.05	0	0.00	48.90	0.2	4,671	0.00%
2022/04/15	3	49.68	0	0.00	49.55	3	4,739	0.06%
2022/04/14	1	49.90	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	50.90	0	0.00	51.00	0	4,790	0.00%
2022/04/08	0	0.00	2	49.70	50.10	-2	4,670	-0.04%
2022/04/07	2.1	49.28	0	0.00	49.05	2.1	4,671	0.04%
2022/04/06	0.2	50.80	1	50.10	51.00	-0.8	4,643	-0.02%
2022/04/01	1.6	49.79	0	0.00	49.95	1.6	4,553	0.03%
2022/03/31	5.7	50.37	32.8	50.31	50.20	-27.1	4,504	-0.60%
2022/03/30	0.1	49.80	1	50.10	50.30	-0.9	4,454	-0.02%
2022/03/29	0.3	49.69	2	49.85	49.90	-1.7	4,385	-0.04%
2022/03/28	5.1	49.01	4	49.60	49.70	1.1	4,369	0.03%
2022/03/25	0.1	49.25	0	0.00	49.55	0.1	4,366	0.00%
2022/03/24	0.4	49.89	0	0.00	50.00	0.4	4,353	0.01%
2022/03/23	0	0.00	10	49.58	49.85	-10	4,291	-0.23%
2022/03/21	0.1	48.70	0	0.00	48.80	0.1	4,216	0.00%
2022/03/18	0.1	48.25	4	48.68	48.80	-3.9	4,216	-0.09%
2022/03/17	0	0.00	8	48.20	48.15	-8	4,142	-0.19%
2022/03/16	0	46.25	4	46.45	46.80	-4	4,049	-0.10%
2022/03/15	0.2	45.95	1	46.20	46.20	-0.8	4,022	-0.02%
2022/03/11	0.1	46.15	0	0.00	45.70	0.1	4,063	0.00%
2022/03/10	0	0.00	1	46.60	46.80	-1	4,069	-0.02%
2022/03/09	0	0.00	4	45.50	45.20	-4	4,022	-0.10%
2022/03/07	5	45.55	0	0.00	45.45	5	3,996	0.13%
2022/03/04	1	46.30	1	46.90	46.90	0	4,060	0.00%
2022/03/02	0	0.00	2	47.05	47.65	-2	4,126	-0.05%
2022/03/01	0	0.00	4	47.36	47.55	-4	4,115	-0.10%
2022/02/25	6	45.71	0	0.00	45.80	6	4,078	0.15%
2022/02/24	24	46.20	20	46.10	46.25	4	3,985	0.10%
2022/02/22	5.2	46.97	0	0.00	47.15	5.2	3,970	0.13%
2022/02/21	0	0.00	1	47.95	48.25	-1	4,022	-0.02%
2022/02/10	0	0.00	3	48.05	48.95	-3	3,969	-0.08%
2022/02/09	0	0.00	2.2	49.09	48.90	-2.2	3,930	-0.06%
2022/02/08	0	0.00	2	48.65	48.80	-2	3,870	-0.05%
2022/02/07	3	47.75	19	47.19	47.95	-16	3,825	-0.42%
2022/01/26	0	0.00	1	47.55	46.25	-1	3,723	-0.03%
2022/01/25	1	46.85	0	0.00	47.15	1	3,575	0.03%
2022/01/24	0	0.00	1	47.10	47.65	-1	3,491	-0.03%
2022/01/21	7	47.39	0	0.00	47.55	7	3,501	0.20%
2022/01/17	0	0.00	1	48.25	48.45	-1	3,378	-0.03%
2022/01/14	0	0.00	1	50.00	48.60	-1	3,305	-0.03%
2022/01/12	2	49.80	1	49.55	50.00	1	3,029	0.03%
2022/01/11	0	0.00	3	48.50	48.70	-3	2,791	-0.11%
2022/01/06	0	0.00	2	47.60	47.85	-2	2,628	-0.08%
2022/01/05	0	0.00	1	47.55	47.55	-1	2,594	-0.04%
2022/01/03	0	0.00	2	47.48	47.15	-2	2,645	-0.08%
2021/12/28	0	0.00	1	47.35	47.30	-1	2,670	-0.04%
2021/12/23	0	0.00	4	47.41	47.40	-4	2,755	-0.15%
2021/12/20	0	0.00	0.1	46.75	46.80	-0.1	2,825	0.00%
2021/12/16	0	0.00	1	47.00	47.00	-1	2,800	-0.04%
2021/12/08	0	0.00	3.3	47.59	47.80	-3.3	2,999	-0.11%
2021/12/07	0	0.00	2	47.20	47.50	-2	2,991	-0.07%
2021/12/06	0.1	46.70	0	0.00	46.80	0.1	2,988	0.00%
2021/12/03	1	46.50	0	0.00	46.95	1	3,007	0.03%
2021/12/02	0.1	46.75	0	0.00	47.00	0.1	3,029	0.00%
2021/11/30	0	0.00	1	46.35	46.35	-1	3,065	-0.03%
2021/11/29	1	45.45	0	0.00	45.75	1	2,943	0.03%
2021/11/26	2	46.08	0	0.00	45.75	2	2,964	0.07%
2021/11/25	3	46.88	1	47.15	47.20	2	3,015	0.07%
2021/11/24	2	47.20	1	47.65	47.55	1	3,150	0.03%
2021/11/23	1	47.00	0	0.00	46.95	1	3,347	0.03%
2021/11/22	0	0.00	6.2	46.93	47.00	-6.2	3,390	-0.18%
2021/11/19	0	0.00	1	46.60	46.75	-1	3,371	-0.03%
2021/11/18	0	0.00	23	46.45	46.70	-23	3,363	-0.68%
2021/11/17	1	45.45	1	45.30	45.60	0	3,278	0.00%
2021/11/16	2	45.60	2	45.85	45.90	0	3,280	0.00%
2021/11/15	0	0.00	10	45.50	45.60	-10	3,310	-0.30%
2021/11/12	0	0.00	10	45.15	45.20	-10	3,297	-0.30%
2021/11/11	0	0.00	2	44.90	44.90	-2	3,329	-0.06%
2021/11/08	0	0.00	2	44.65	44.55	-2	3,366	-0.06%
2021/11/04	1	44.30	0	0.00	44.15	1	3,384	0.03%
2021/11/02	1	44.10	0	0.00	44.40	1	3,445	0.03%
2021/10/27	0	0.00	1	44.95	44.90	-1	3,475	-0.03%
2021/10/26	0	0.00	22	44.95	44.90	-22	3,505	-0.63%
2021/10/25	0	0.00	10	44.60	44.60	-10	3,503	-0.29%
2021/10/22	0.2	44.72	0	0.00	44.40	0.2	3,636	0.01%
2021/10/15	0.2	43.92	0	0.00	44.45	0.2	3,722	0.00%
2021/10/14	0.1	43.92	0	0.00	43.70	0.1	3,714	0.00%
2021/10/06	1	43.00	19	42.93	43.30	-18	3,760	-0.48%
2021/10/01	0.1	43.50	0	0.00	43.30	0.1	3,798	0.00%
2021/09/24	0.4	44.76	0	0.00	44.60	0.4	3,658	0.01%
2021/09/23	1	44.60	0	0.00	44.55	1	3,664	0.03%
2021/09/22	0.1	44.30	0	0.00	43.60	0.1	3,673	0.00%
2021/09/17	0.1	45.90	1	46.00	45.35	-0.9	3,597	-0.03%
2021/09/15	0.2	45.32	3	45.50	45.75	-2.8	3,481	-0.08%
2021/09/14	0.1	45.50	0	0.00	45.65	0.1	3,480	0.00%
2021/09/07	0	0.00	4	45.33	45.20	-4	3,569	-0.11%
2021/09/06	0.1	44.35	34	44.88	45.05	-33.9	3,537	-0.96%
2021/09/03	0.1	44.20	61	44.60	44.70	-60.9	3,495	-1.74%
2021/09/02	2	44.18	1	44.20	43.75	1	3,482	0.03%
2021/09/01	0	0.00	5	44.76	44.65	-5	3,480	-0.14%
2021/08/31	1.1	43.95	0	0.00	45.00	1.1	3,425	0.03%
2021/08/27	0	0.00	20	42.61	43.90	-20	3,196	-0.63%
2021/08/24	0.7	41.40	0	0.00	41.25	0.7	2,923	0.02%
2021/08/19	4	40.51	0	0.00	40.55	4	3,611	0.11%
2021/08/18	2	41.20	0	0.00	41.40	2	3,614	0.06%
2021/08/16	1	41.20	0	0.00	41.15	1	3,708	0.03%
2021/08/09	1	41.80	0	0.00	42.05	1	4,066	0.02%
2021/08/05	0	0.00	1	42.15	42.15	-1	4,193	-0.02%
2021/07/28	14	41.08	0	0.00	41.30	14	4,553	0.31%
2021/07/27	30	44.80	0	0.00	44.80	30	4,514	0.66%
2021/07/20	40	44.75	0	0.00	44.65	40	4,684	0.85%
2021/07/12	0	0.00	1	45.05	44.90	-1	4,853	-0.02%
2021/07/06	0	0.00	10	45.25	45.25	-10	5,008	-0.20%
2021/07/05	0	0.00	1	45.20	45.25	-1	5,043	-0.02%
2021/07/02	1	44.90	0	0.00	44.90	1	5,052	0.02%
2021/06/28	10	45.20	0	0.00	45.20	10	5,181	0.19%
2021/06/25	0	0.00	4	45.40	45.20	-4	5,245	-0.08%
2021/06/23	0	0.00	2.1	44.95	45.25	-2.1	5,318	-0.04%
2021/06/22	0	0.00	1	44.55	44.30	-1	5,296	-0.02%
2021/06/15	0	0.00	10	44.95	45.00	-10	5,410	-0.18%
2021/06/08	0	0.00	1	45.05	45.05	-1	5,562	-0.02%
2021/06/07	0	0.00	0.6	44.50	45.00	-0.6	5,659	-0.01%
2021/06/03	1	45.40	1	45.70	45.70	0	5,844	0.00%
2021/05/28	1	45.00	6	45.12	45.25	-5	6,048	-0.08%
2021/05/26	1	45.30	21	45.20	45.35	-20	5,613	-0.36%
2021/05/25	1	45.10	158	45.10	45.20	-157	5,631	-2.79%	大賣/鉅額交易
2021/05/21	0	0.00	4	44.30	44.35	-4	5,571	-0.07%
2021/05/20	2	42.75	0	0.00	43.35	2	5,513	0.04%
2021/05/19	0	0.00	10	43.50	42.90	-10	5,482	-0.18%
2021/05/18	1	43.60	3	43.17	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	5	41.30	41.30	-5	5,458	-0.09%
2021/05/14	0	0.00	5	42.75	42.65	-5	5,399	-0.09%
2021/05/13	7	41.47	0	0.00	41.20	7	5,342	0.13%
2021/05/12	25	42.72	8	42.26	41.50	17	5,268	0.32%
2021/05/11	10	43.85	0	0.00	43.40	10	5,080	0.20%
2021/05/10	5.8	44.56	0	0.00	44.50	5.8	5,059	0.11%
2021/05/07	1	43.90	0	0.00	44.05	1	5,133	0.02%
2021/05/05	2	42.60	4	42.66	42.45	-2	5,123	-0.04%
2021/05/04	0	0.00	14	43.19	42.45	-14	5,168	-0.27%
2021/05/03	0	0.00	2	43.20	42.80	-2	5,148	-0.04%
2021/04/29	0	0.00	10	43.40	43.45	-10	5,159	-0.19%
2021/04/28	1	43.90	30	43.55	43.95	-29	5,160	-0.56%
2021/04/27	0	0.00	21	43.28	43.50	-21	5,269	-0.40%
2021/04/26	1	43.20	0	0.00	43.30	1	5,269	0.02%
2021/04/20	0	0.00	5	43.12	43.00	-5	5,189	-0.10%
2021/04/15	10	42.45	0	0.00	42.15	10	5,255	0.19%
2021/04/14	1	42.40	13	42.40	42.40	-12	5,288	-0.23%
2021/04/13	2	42.20	3	42.26	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	1.5	41.92	41.90	-1.5	5,238	-0.03%
2021/04/09	15	41.13	1	41.10	41.25	14	5,252	0.27%
2021/04/08	55	41.24	0	0.00	41.20	55	5,284	1.04%
2021/04/06	1	41.30	0	0.00	41.20	1	5,352	0.02%
2021/04/01	0	0.00	36	41.49	41.55	-36	5,306	-0.68%
2021/03/31	0	0.00	23.7	41.94	41.95	-23.7	5,250	-0.45%
2021/03/30	1	41.80	0	0.00	41.80	1	5,197	0.02%
2021/03/29	0	0.00	1	41.30	41.40	-1	5,142	-0.02%
2021/03/24	0	0.00	4	40.78	40.70	-4	5,106	-0.08%
2021/03/23	0	0.00	1	40.65	40.40	-1	5,091	-0.02%
2021/03/19	5	40.31	5	40.20	40.40	0	5,137	0.00%
2021/03/18	2	40.85	0	0.00	40.80	2	5,025	0.04%
2021/03/17	0	0.00	10	41.15	41.05	-10	5,060	-0.20%
2021/03/16	0	0.00	1	41.45	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	8	41.26	41.25	-8	5,112	-0.16%
2021/03/12	0	0.00	1	41.00	41.00	-1	5,124	-0.02%
2021/03/11	9	40.91	10	41.11	40.65	-1	5,153	-0.02%
2021/03/10	0	0.00	2	40.65	40.70	-2	5,100	-0.04%
2021/03/09	6	40.27	8	40.28	40.45	-2	5,044	-0.04%
2021/03/08	2	39.85	4	40.05	39.60	-2	4,938	-0.04%
2021/03/05	2	39.15	0	0.00	39.40	2	4,910	0.04%
2021/03/04	6	39.33	1	39.75	39.65	5	5,061	0.10%
2021/03/03	2	40.10	2	40.05	40.05	0	5,026	0.00%
2021/03/02	3	39.58	0	0.00	39.35	3	4,947	0.06%
2021/02/26	7	39.59	0	0.00	39.90	7	4,912	0.14%
2021/02/25	13	40.25	31	40.35	40.80	-18	4,739	-0.38%
2021/02/24	23	40.15	0	0.00	39.85	23	4,709	0.49%
2021/02/23	15	39.73	18	39.75	39.85	-3	4,696	-0.06%
2021/02/22	10	39.35	80	39.32	39.25	-70	4,691	-1.49%
2021/02/19	3	39.07	2	39.15	39.20	1	4,714	0.02%
2021/02/18	1	39.80	11	39.67	39.65	-10	4,731	-0.21%
2021/02/17	1	39.10	5	39.25	39.70	-4	4,769	-0.08%
2021/02/05	1	38.60	0	0.00	38.75	1	4,674	0.02%
2021/02/04	2	38.60	0	0.00	38.70	2	4,665	0.04%
2021/02/03	0	0.00	2	38.70	38.70	-2	4,755	-0.04%
2021/02/02	0	0.00	1	38.60	38.55	-1	4,790	-0.02%
2021/02/01	6	38.28	6	38.28	38.20	0	4,825	0.00%
2021/01/29	8	37.86	0	0.00	37.40	8	4,785	0.17%
2021/01/28	4	38.51	0	0.00	38.25	4	4,680	0.09%
2021/01/26	2.4	38.66	0	0.00	38.60	2.4	4,602	0.05%
2021/01/25	10.3	38.92	0	0.00	38.90	10.3	4,572	0.23%
2021/01/22	3	39.07	0.4	39.20	39.00	2.6	4,609	0.06%
2021/01/21	0	0.00	0	40.00	39.10	0	4,588	0.00%
2021/01/20	29	39.50	1	40.75	39.00	28	4,531	0.62%
2021/01/19	1	41.05	0	0.00	41.10	1	4,362	0.02%
2021/01/18	2	41.28	3	41.13	41.20	-1	4,329	-0.02%
2021/01/15	2	41.85	6	41.80	41.75	-4	4,295	-0.09%
2021/01/14	1	41.90	24	42.00	42.20	-23	4,380	-0.53%
2021/01/12	0	0.00	7	41.95	42.00	-7	4,377	-0.16%
2021/01/11	3	42.05	30	42.33	42.45	-27	4,384	-0.62%
2021/01/08	1	42.15	2	41.80	42.50	-1	4,359	-0.02%
2021/01/07	2	41.35	1	41.50	41.45	1	4,240	0.02%
2021/01/06	6	40.85	20	41.15	41.00	-14	4,254	-0.33%
2021/01/05	0	0.00	6	41.15	41.35	-6	4,220	-0.14%
2021/01/04	0	0.00	3	41.15	41.35	-3	4,215	-0.07%
2020/12/31	0	0.00	1	41.15	41.10	-1	4,149	-0.02%
2020/12/30	1	40.45	5	40.60	41.05	-4	4,085	-0.10%
2020/12/29	0	0.00	62	40.05	40.05	-62	4,007	-1.55%
2020/12/25	0	0.00	0.4	39.65	39.60	-0.4	4,065	-0.01%
2020/12/24	1	39.50	0	0.00	39.55	1	4,090	0.02%
2020/12/23	1.1	39.34	0	0.00	39.60	1.1	4,117	0.03%
2020/12/22	25.1	39.76	0	0.00	39.75	25.1	4,181	0.60%
2020/12/21	1	39.70	0.1	40.00	40.15	0.9	4,328	0.02%
2020/12/18	7.5	39.80	0	0.00	40.20	7.5	4,376	0.17%
2020/12/17	0	0.00	50	40.00	40.25	-50	4,375	-1.14%
2020/12/15	3	39.38	0	0.00	39.70	3	4,375	0.07%
2020/12/14	5	39.91	0	0.00	39.95	5	4,362	0.11%
2020/12/11	0	0.00	4	39.70	40.00	-4	4,364	-0.09%
2020/12/10	0	0.00	2	38.95	39.05	-2	4,261	-0.05%
2020/12/09	2	38.75	4	38.45	39.15	-2	4,238	-0.05%
2020/12/08	8.7	39.15	12	39.12	38.95	-3.4	4,158	-0.08%
2020/12/07	1	39.80	3	40.20	39.80	-2	4,116	-0.05%
2020/12/03	0	0.00	2	39.90	40.00	-2	4,081	-0.05%
2020/12/02	5	39.65	0	0.00	39.90	5	4,113	0.12%
2020/12/01	3	39.17	1	39.40	39.90	2	4,135	0.05%
2020/11/30	6	39.33	4	39.65	39.00	2	4,131	0.05%
2020/11/27	141	39.95	0	0.00	39.90	141	3,938	3.58%	大買/鉅額交易
2020/11/26	13	40.17	0	0.00	40.20	13	3,937	0.33%
2020/11/25	0	0.00	3	40.50	40.15	-3	4,011	-0.07%
2020/11/24	4	40.35	0	0.00	40.30	4	4,045	0.10%
2020/11/18	0	0.00	3	40.77	40.95	-3	4,134	-0.07%
2020/11/17	2	40.30	0	0.00	40.60	2	4,144	0.05%
2020/11/16	0	0.00	3	40.47	40.50	-3	4,208	-0.07%
2020/11/13	1	39.60	1	39.75	39.90	0	4,178	0.00%
2020/11/12	5	39.76	2	39.80	39.80	3	4,197	0.07%
2020/11/11	2	39.90	0	0.00	40.20	2	4,196	0.05%
2020/11/10	1	39.40	0	0.00	39.55	1	4,093	0.02%
2020/11/09	2	39.00	1	39.00	38.85	1	4,027	0.02%
2020/11/06	6	38.46	0	0.00	38.60	6	3,958	0.15%
2020/11/05	1	38.60	1	38.70	38.60	0	4,000	0.00%
2020/11/04	0	38.30	2	38.18	38.20	-2	4,007	-0.05%
2020/11/02	0	0.00	1	37.75	37.95	-1	4,040	-0.02%
2020/10/30	17	37.08	0	0.00	37.05	17	4,024	0.42%
2020/10/29	5	37.60	0	0.00	37.55	5	3,929	0.13%
2020/10/22	2	38.25	4	38.48	38.50	-2	4,100	-0.05%
2020/10/21	0	0.00	9	38.25	38.05	-9	4,055	-0.22%
2020/10/20	3	38.05	60	38.25	38.15	-57	4,063	-1.40%
2020/10/16	10	38.00	0	0.00	38.00	10	4,012	0.25%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/14	3	38.73	0	0.00	38.55	3	3,997	0.08%
2020/10/12	1	38.50	0	0.00	38.95	1	4,027	0.02%
2020/10/06	2	39.30	0	0.00	39.30	2	4,228	0.05%
2020/09/30	2	39.10	0	0.00	38.85	2	4,255	0.05%
2020/09/29	8	39.18	0	0.00	39.10	8	4,224	0.19%
2020/09/28	2	39.30	62	39.03	39.40	-60	4,249	-1.41%
2020/09/25	12	38.12	4	38.23	38.40	8	4,276	0.19%
2020/09/24	6	37.74	1	37.40	37.35	5	4,235	0.12%
2020/09/23	3	38.80	0	0.00	38.90	3	4,120	0.07%
2020/09/22	13	39.65	10	39.90	39.50	3	4,105	0.07%
2020/09/21	1	40.40	2	40.50	40.20	-1	4,069	-0.02%
2020/09/18	40	40.35	0	0.00	40.75	40	4,094	0.98%
2020/09/17	67	40.39	0	0.00	40.30	67	4,079	1.64%
2020/09/16	1	40.90	0	0.00	41.00	1	4,079	0.02%
2020/09/10	2	40.40	0	0.00	40.35	2	4,270	0.05%
2020/09/09	41	40.57	0	0.00	40.55	41	4,314	0.95%
2020/09/08	30	40.80	0	0.00	40.80	30	4,341	0.69%
2020/09/07	4	40.84	0	0.00	40.90	4	4,374	0.09%
2020/09/03	2	41.50	0	0.00	41.80	2	4,380	0.05%
2020/09/02	3	41.57	0	0.00	41.50	3	4,416	0.07%
2020/09/01	6	41.54	0	0.00	41.75	6	4,454	0.13%
2020/08/31	0	0.00	2	42.05	41.80	-2	4,454	-0.04%
2020/08/28	3.7	41.99	0	0.00	42.20	3.7	4,500	0.08%
2020/08/27	1	42.10	1	42.00	42.00	0	4,585	0.00%
2020/08/26	3	42.00	0	0.00	42.15	3	4,615	0.06%
2020/08/25	0	0.00	2	42.38	42.35	-2	4,657	-0.04%
2020/08/24	2	41.35	0	0.00	41.35	2	4,690	0.04%
2020/08/21	5	42.18	0	0.00	41.80	5	4,710	0.11%
2020/08/20	4	41.89	20	42.00	41.55	-16	4,726	-0.34%
2020/08/19	1	43.15	2	43.10	43.00	-1	4,719	-0.02%
2020/08/18	3	43.57	0	0.00	43.40	3	4,748	0.06%
2020/08/17	26	44.09	0	0.00	44.35	26	4,774	0.54%
2020/08/14	0	0.00	3	43.43	44.00	-3	4,773	-0.06%
2020/08/06	0	0.00	2	43.00	43.00	-2	4,802	-0.04%
2020/08/05	1	41.90	0	0.00	41.85	1	4,839	0.02%
2020/08/04	6	41.72	0	0.00	41.65	6	4,852	0.12%
2020/08/03	2	41.55	1	41.45	41.45	1	4,872	0.02%
2020/07/30	4	42.46	1	42.50	42.85	3	4,830	0.06%
2020/07/29	2	42.55	1	42.85	42.30	1	4,854	0.02%
2020/07/28	2	42.48	0	0.00	42.55	2	4,915	0.04%
2020/07/27	16	43.06	1	42.50	42.50	15	4,935	0.30%
2020/07/23	2	44.70	0	0.00	44.60	2	4,972	0.04%
2020/07/21	0	0.00	7	45.50	45.50	-7	5,053	-0.14%
2020/07/20	2	44.65	1	44.65	44.55	1	5,053	0.02%
2020/07/17	2	45.00	0	0.00	44.75	2	5,087	0.04%
2020/07/16	7	44.99	0	0.00	44.80	7	5,154	0.14%
2020/07/14	0	0.00	32	47.00	47.45	-32	5,051	-0.63%
2020/07/13	0	0.00	1	47.55	47.00	-1	5,064	-0.02%
2020/07/10	1	47.60	16	47.83	47.50	-15	5,090	-0.29%
2020/07/09	4	48.35	0	0.00	48.20	4	5,125	0.08%
2020/07/06	1	47.45	0	0.00	47.45	1	5,132	0.02%
2020/07/02	1	46.20	0	0.00	46.80	1	5,184	0.02%
2020/06/30	0	0.00	5	45.35	45.55	-5	5,274	-0.09%
2020/06/19	4	44.94	9	45.24	45.20	-5	5,620	-0.09%
2020/06/18	5	44.90	0	0.00	45.10	5	5,688	0.09%
2020/06/17	0	0.00	2	45.15	45.40	-2	5,694	-0.04%
2020/06/15	0.5	44.50	0	0.00	44.05	0.5	6,057	0.01%
2020/06/12	1	44.60	4	44.45	44.50	-3	6,159	-0.05%
2020/06/11	0	0.00	2	45.80	45.40	-2	6,330	-0.03%
2020/06/10	0	0.00	3	46.65	46.75	-3	6,467	-0.05%
2020/06/08	1	45.80	3	45.48	46.00	-2	6,759	-0.03%
2020/06/04	0	0.00	4	45.30	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	4	44.39	44.75	-4	7,157	-0.06%
2020/06/01	0	0.00	15	43.45	43.50	-15	7,206	-0.21%
2020/05/28	1	42.10	0	0.00	42.20	1	7,047	0.01%
2020/05/27	1	42.45	0	0.00	42.50	1	7,052	0.01%
2020/05/26	2	43.05	1	42.75	42.90	1	7,077	0.01%
2020/05/25	3	41.68	3.1	41.81	41.75	-0.1	7,038	0.00%
2020/05/22	1	42.95	0	0.00	42.55	1	6,994	0.01%
2020/05/15	1	42.30	6	42.83	42.25	-5	7,038	-0.07%
2020/05/14	2	42.70	1	42.55	42.55	1	7,001	0.01%
2020/05/13	2	43.28	0	0.00	43.10	2	6,953	0.03%
2020/05/12	3.1	43.06	1	43.65	43.45	2.1	6,996	0.03%
2020/05/11	5	44.29	1	44.20	44.05	4	6,939	0.06%
2020/05/08	1	43.65	0	0.00	43.60	1	6,918	0.01%
2020/05/07	0	0.00	2	43.40	43.10	-2	6,909	-0.03%
2020/05/06	8	42.79	1	43.05	42.80	7	6,911	0.10%
2020/05/05	3	42.73	2	43.05	43.00	1	6,930	0.01%
2020/05/04	10	42.33	1	42.50	42.40	9	6,921	0.13%
2020/04/30	1	44.40	0	0.00	44.15	1	6,891	0.01%
2020/04/29	1	43.40	4	43.43	43.70	-3	6,907	-0.04%
2020/04/28	2	42.45	1	42.70	42.80	1	6,981	0.01%
2020/04/27	0	0.00	2	41.95	42.10	-2	7,119	-0.03%
2020/04/24	3	40.55	5	40.81	40.60	-2	7,109	-0.03%
2020/04/23	2	41.03	4	40.75	40.90	-2	7,178	-0.03%
2020/04/22	0	0.00	2	40.80	40.75	-2	7,152	-0.03%
2020/04/15	16	43.00	0	0.00	43.20	16	7,024	0.23%
2020/04/14	0	0.00	1	41.50	41.95	-1	6,942	-0.01%
2020/04/10	2	40.95	2	40.80	41.10	0	6,883	0.00%
2020/04/09	5	40.70	12	40.46	40.35	-7	6,840	-0.10%
2020/04/08	2	40.05	10	40.15	40.40	-8	6,811	-0.12%
2020/04/07	0	0.00	2	39.65	39.90	-2	6,741	-0.03%
2020/04/06	2	38.55	0	0.00	38.65	2	6,706	0.03%
2020/04/01	3	38.82	0	0.00	38.50	3	6,628	0.05%
2020/03/31	4	39.80	5	39.53	39.35	-1	6,542	-0.02%
2020/03/30	1	38.90	2	39.55	39.55	-1	6,435	-0.02%
2020/03/27	5	39.75	5	40.37	40.00	0	6,355	0.00%
2020/03/26	0	0.00	23	40.21	40.10	-23	6,246	-0.37%
2020/03/25	4	40.06	3	40.37	40.60	1	6,339	0.02%
2020/03/24	5	38.36	28	38.02	38.70	-23	6,220	-0.37%
2020/03/23	5	35.70	0	0.00	35.65	5	6,044	0.08%
2020/03/20	13	36.53	5	36.50	37.45	8	6,058	0.13%
2020/03/19	8	35.47	2	35.55	35.00	6	5,875	0.10%
2020/03/18	1	38.00	2	38.95	38.00	-1	5,671	-0.02%
2020/03/17	30	38.09	0	0.00	38.25	30	5,582	0.54%
2020/03/16	40	40.68	71	39.83	39.60	-31	5,376	-0.58%
2020/03/13	40	40.57	8	41.33	42.20	32	5,213	0.61%
2020/03/12	86	45.10	2	44.20	44.30	84	4,979	1.69%
2020/03/10	8	47.36	2	47.10	47.40	6	4,691	0.13%
2020/03/09	42.8	46.79	0	0.00	46.10	42.8	4,548	0.94%
2020/03/06	1	49.45	0	0.00	49.60	1	4,262	0.02%
2020/03/04	0	0.00	1	50.40	50.40	-1	4,292	-0.02%
2020/03/03	0	0.00	1	50.00	50.00	-1	4,275	-0.02%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/18	0	0.00	1	51.60	51.70	-1	4,199	-0.02%
2020/02/17	0	0.00	1	51.40	51.40	-1	4,238	-0.02%
2020/02/14	15	51.50	0	0.00	51.70	15	4,303	0.35%
2020/02/13	1	51.60	0	0.00	51.60	1	4,320	0.02%
2020/02/10	2	50.30	0	0.00	50.40	2	4,348	0.05%
2020/02/06	0	0.00	1	51.20	50.60	-1	4,507	-0.02%
2020/02/05	0	0.00	5	49.80	50.10	-5	4,500	-0.11%
2020/01/31	1	50.00	0	0.00	50.00	1	4,445	0.02%
2020/01/30	4	50.13	0	0.00	50.10	4	4,312	0.09%
2020/01/16	0	0.00	10	52.30	52.20	-10	4,159	-0.24%
2020/01/15	0	0.00	5	52.70	52.50	-5	4,188	-0.12%
2020/01/07	0	0.00	2	51.10	50.90	-2	4,518	-0.04%
2020/01/03	2	52.00	1	52.00	52.30	1	4,623	0.02%
2020/01/02	0	0.00	1	52.00	52.00	-1	4,659	-0.02%
2019/12/31	4	52.00	5	52.00	52.00	-1	4,671	-0.02%
2019/12/27	0	0.00	1	52.70	52.70	-1	4,715	-0.02%
2019/12/25	8	51.98	0	0.00	51.90	8	4,858	0.16%
2019/12/24	0	0.00	20	52.63	52.70	-20	4,921	-0.41%
2019/12/23	0	0.00	2.6	52.65	52.70	-2.6	5,081	-0.05%
2019/12/20	0	0.00	2	51.75	52.50	-2	5,206	-0.04%
2019/12/17	0	0.00	2	51.40	51.60	-2	6,967	-0.03%
2019/12/16	1	51.00	0	0.00	51.00	1	7,076	0.01%
2019/12/13	1	51.00	1	51.10	50.90	0	7,225	0.00%
2019/12/11	0	0.00	3	50.00	50.00	-3	7,606	-0.04%
2019/12/10	2	50.20	4	50.10	50.20	-2	7,760	-0.03%
2019/12/09	1	50.30	1	50.30	50.30	0	7,917	0.00%
2019/12/02	4	49.74	1	49.55	49.55	3	8,996	0.03%
2019/11/29	1	50.30	0	0.00	49.90	1	8,988	0.01%
2019/11/28	0	0.00	1	51.70	51.60	-1	8,863	-0.01%
2019/11/27	0	0.00	1	51.80	51.80	-1	9,041	-0.01%
2019/11/22	0	0.00	22	51.80	51.70	-22	9,172	-0.24%
2019/11/21	22	51.50	0	0.00	51.60	22	9,345	0.24%
2019/11/19	0	0.00	4	51.93	52.10	-4	9,605	-0.04%
2019/11/14	0	0.00	2	51.30	51.50	-2	10,009	-0.02%
2019/11/13	1	51.90	0	0.00	51.60	1	10,077	0.01%
2019/11/12	5	52.80	5.5	52.72	52.90	-0.5	10,066	0.00%
2019/11/08	1	53.00	0.3	53.00	53.00	0.7	10,224	0.01%
2019/11/07	0	0.00	10	53.48	53.40	-10	10,253	-0.10%
2019/11/05	10	53.50	0	0.00	53.50	10	10,193	0.10%
2019/10/30	0	0.00	1	52.00	52.50	-1	10,440	-0.01%
2019/10/25	15	52.00	0	0.00	52.10	15	10,630	0.14%
2019/10/24	0	0.00	2	51.90	52.20	-2	10,693	-0.02%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0.5	51.50	2.2	51.37	51.50	-1.7	10,847	-0.02%
2019/10/21	0	0.00	1.3	51.12	51.20	-1.3	10,832	-0.01%
2019/10/18	1	50.80	17	51.01	51.00	-16	10,784	-0.15%
2019/10/17	0	0.00	1	51.80	51.80	-1	10,492	-0.01%
2019/10/14	0	0.00	5	51.40	51.90	-5	10,441	-0.05%
2019/10/04	0	0.00	5	51.60	51.60	-5	10,342	-0.05%
2019/10/03	5	50.40	0	0.00	51.30	5	10,339	0.05%
2019/10/01	0	0.00	5.4	51.72	51.50	-5.4	10,398	-0.05%
2019/09/25	6	53.02	6	52.60	52.70	0	10,214	0.00%
2019/09/23	10	55.10	0	0.00	54.80	10	10,153	0.10%
2019/09/20	0.3	55.90	0	0.00	55.70	0.3	10,165	0.00%
2019/09/16	0.3	56.00	64	55.68	56.00	-63.7	7,890	-0.81%
2019/09/12	0	0.00	1	55.00	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	2	54.90	54.80	-2	7,505	-0.03%
2019/09/09	0.5	54.90	18	54.76	54.90	-17.5	7,321	-0.24%
2019/09/06	3.5	53.30	7	53.06	53.30	-3.5	7,064	-0.05%
2019/09/04	0	0.00	1	50.60	51.10	-1	6,777	-0.01%
2019/09/03	0	0.00	2	50.60	50.40	-2	6,601	-0.03%
2019/09/02	6	50.93	4	50.60	50.70	2	6,610	0.03%
2019/08/30	0.5	50.80	0	0.00	50.80	0.5	6,596	0.01%
2019/08/27	1	49.00	0	0.00	49.65	1	6,398	0.02%
2019/08/26	0.6	50.20	0	0.00	50.00	0.6	6,280	0.01%
2019/08/23	2.7	49.84	1	48.80	49.75	1.7	6,204	0.03%
2019/08/21	3	46.62	1	46.95	47.65	2	6,519	0.03%
2019/08/16	0	0.00	2	47.65	48.00	-2	6,638	-0.03%
2019/08/14	0	0.00	2	47.10	47.10	-2	6,618	-0.03%
2019/08/13	2	47.18	1	46.60	46.80	1	6,763	0.01%
2019/08/12	1	48.40	1	48.10	48.05	0	6,673	0.00%
2019/08/07	2	48.50	1	48.80	48.30	1	6,700	0.01%
2019/08/06	7	49.09	1	49.00	49.05	6	6,675	0.09%
2019/08/05	15	49.28	0	0.00	50.00	15	6,615	0.23%
2019/08/02	3	49.15	5	49.40	48.85	-2	6,542	-0.03%
2019/08/01	12	50.53	0.2	50.40	50.20	11.8	6,471	0.18%
2019/07/31	0	0.00	2	51.09	51.40	-2	6,402	-0.03%
2019/07/30	5	51.24	9	51.83	51.40	-4	6,237	-0.06%
2019/07/29	1	52.00	0	0.00	52.10	1	6,237	0.02%
2019/07/26	2	51.80	0	0.00	51.90	2	6,269	0.03%
2019/07/25	17	51.89	0.2	52.00	51.70	16.8	6,292	0.27%
2019/07/23	1	55.70	10	55.50	55.30	-9	6,101	-0.15%
2019/07/19	0	0.00	5	56.80	56.30	-5	6,123	-0.08%
2019/07/17	0	0.00	0.9	56.90	57.00	-0.9	6,151	-0.02%
2019/07/11	10	57.40	0	0.00	57.50	10	6,120	0.16%
2019/07/10	0	0.00	2	57.35	57.20	-2	6,112	-0.03%
2019/07/08	10	56.00	10	56.25	56.30	0	6,077	0.00%
2019/07/02	0	0.00	0.8	55.30	55.30	-0.8	6,044	-0.01%
2019/07/01	0	0.00	4	55.70	55.30	-4	6,028	-0.07%
2019/06/28	1	56.50	0	0.00	56.20	1	6,002	0.02%
2019/06/27	2	57.70	12	57.50	57.70	-10	5,974	-0.17%
2019/06/26	1	56.80	0	0.00	57.00	1	6,055	0.02%
2019/06/25	0	0.00	8	57.20	57.10	-8	6,160	-0.13%
2019/06/20	1	57.20	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	1	57.10	57.40	-1	6,257	-0.02%
2019/06/18	0	0.00	30	56.00	56.00	-30	6,229	-0.48%
2019/06/17	4	54.88	20	54.85	54.50	-16	6,235	-0.26%
2019/06/14	1	56.30	13	56.50	56.20	-12	6,151	-0.20%
2019/06/12	9	56.23	1	56.10	56.10	8	6,180	0.13%
2019/06/10	0	0.00	74.1	57.97	58.20	-74.1	6,415	-1.15%
2019/06/06	0	0.00	21.4	57.90	57.90	-21.4	6,411	-0.33%
2019/06/05	1	58.20	10	57.81	57.40	-9	6,509	-0.14%
2019/06/04	1	58.20	62	57.97	58.00	-61	6,549	-0.93%
2019/06/03	0	0.00	20	57.70	57.70	-20	6,571	-0.30%
2019/05/31	16	57.45	33.4	57.93	58.10	-17.4	6,590	-0.26%
2019/05/30	0	0.00	7	57.31	57.50	-7	6,664	-0.11%
2019/05/29	0.2	56.20	0	0.00	56.20	0.2	7,396	0.00%
2019/05/28	1.1	56.26	7	54.94	57.40	-5.9	10,894	-0.05%
2019/05/27	5	56.70	0	0.00	56.80	5	10,729	0.05%
2019/05/24	3.2	55.98	37	56.14	57.80	-33.8	10,925	-0.31%
2019/05/23	13.2	54.82	110	54.50	54.90	-96.8	10,937	-0.89%	大賣/
2019/05/21	0.3	53.70	26	53.50	53.80	-25.7	11,442	-0.22%
2019/05/20	0.2	52.50	31	51.90	52.60	-30.8	11,663	-0.26%
2019/05/17	0	0.00	23	51.03	51.10	-23	11,748	-0.20%
2019/05/16	0	0.00	122	51.00	51.00	-122	11,892	-1.03%	大賣/鉅額交易
2019/05/15	0	0.00	25	50.99	50.90	-25	12,120	-0.21%
2019/05/14	0	0.00	32	50.99	50.90	-32	12,395	-0.26%
2019/05/07	0	0.00	0.2	49.85	49.80	-0.2	13,292	0.00%
2019/05/06	3	49.95	0	0.00	50.00	3	13,337	0.02%
2019/05/03	0.2	50.90	26	50.54	50.90	-25.8	13,339	-0.19%
2019/05/02	0.2	50.40	37	50.06	50.40	-36.8	13,322	-0.28%
2019/04/30	0	0.00	65	49.23	49.80	-65	13,245	-0.49%
2019/04/29	0	0.00	3	49.00	49.00	-3	13,283	-0.02%
2019/04/26	0	0.00	52	48.56	48.90	-52	13,278	-0.39%
2019/04/25	0	0.00	1	48.10	48.35	-1	13,305	-0.01%
2019/04/24	0	0.00	8	48.50	48.35	-8	13,426	-0.06%
2019/04/23	0	0.00	10	48.00	47.95	-10	13,569	-0.07%
2019/04/19	0	0.00	20	48.46	48.60	-20	13,889	-0.14%
2019/04/18	0	0.00	3	48.18	48.55	-3	14,028	-0.02%
2019/04/17	0	0.00	10	48.45	48.60	-10	14,152	-0.07%
2019/04/16	0	0.00	15	48.82	48.85	-15	14,155	-0.11%
2019/04/15	0	0.00	4	48.75	48.90	-4	14,187	-0.03%
2019/04/12	0	0.00	1	48.35	48.70	-1	14,208	-0.01%
2019/04/10	5	48.90	87	48.51	48.90	-82	14,271	-0.57%
2019/04/08	0.3	48.10	31	48.60	48.10	-30.7	14,264	-0.22%
2019/04/03	1	47.90	0	0.00	48.00	1	14,232	0.01%
2019/04/02	0	0.00	10	48.70	48.15	-10	14,248	-0.07%
2019/04/01	0	0.00	40	48.61	48.50	-40	14,244	-0.28%
2019/03/29	0	0.00	31	48.44	48.70	-31	14,204	-0.22%
2019/03/27	0	0.00	2	47.60	47.55	-2	14,304	-0.01%
2019/03/26	0.2	47.90	0	0.00	47.90	0.2	14,394	0.00%
2019/03/25	1	46.80	0	0.00	46.95	1	14,359	0.01%
2019/03/22	0	0.00	27	47.38	47.55	-27	14,324	-0.19%
2019/03/21	0	0.00	10	47.52	47.50	-10	14,298	-0.07%
2019/03/20	0	0.00	2	47.80	47.90	-2	14,275	-0.01%
2019/03/15	0	0.00	20	47.30	47.30	-20	14,202	-0.14%
2019/03/13	21	46.30	8	45.84	46.50	13	14,027	0.09%
2019/03/11	3	45.20	5	45.20	45.10	-2	13,800	-0.01%
2019/03/08	5	44.90	0	0.00	44.95	5	13,719	0.04%
2019/03/04	5.2	45.81	21	46.47	46.10	-15.8	13,664	-0.12%
2019/02/27	0	0.00	276.5	46.52	47.90	-276.5	12,945	-2.14%	大賣/鉅額交易
2019/02/26	10	45.20	14.7	45.17	44.90	-4.7	9,352	-0.05%
2019/02/25	0	0.00	6	46.50	45.70	-6	9,048	-0.07%
2019/02/22	0	0.00	1	47.20	47.20	-1	8,648	-0.01%
2019/02/21	18.3	46.59	18	46.87	47.65	0.3	8,393	0.00%
2019/02/20	3.3	46.30	5	46.01	46.30	-1.8	8,048	-0.02%
2019/02/18	0.2	45.20	20	45.35	45.20	-19.8	7,592	-0.26%
2019/02/15	0	0.00	84.1	45.01	45.00	-84.1	7,540	-1.12%
2019/02/14	1	45.00	0	0.00	45.05	1	7,493	0.01%
2019/02/13	0	0.00	5	44.95	45.00	-5	7,377	-0.07%
2019/02/12	7.2	45.07	4	45.10	44.70	3.2	7,076	0.04%
2019/01/30	3	43.70	5	43.55	43.90	-2	6,475	-0.03%
2019/01/28	30	43.14	8	42.96	43.30	22	6,485	0.34%
2019/01/25	5	43.40	10	43.40	43.70	-5	6,421	-0.08%
2019/01/24	0	0.00	1	44.20	43.95	-1	6,367	-0.02%
2019/01/22	0	0.00	4	43.75	43.85	-4	6,682	-0.06%
2019/01/21	2.1	43.68	2	43.50	43.75	0.1	6,802	0.00%
2019/01/18	0	0.00	15	43.07	43.15	-15	6,779	-0.22%
2019/01/17	0	0.00	1	43.20	43.05	-1	6,836	-0.01%
2019/01/16	2	43.30	3	42.62	42.60	-1	6,917	-0.01%
2019/01/15	18.1	43.21	32	43.12	43.20	-13.9	6,867	-0.20%
2019/01/14	11.1	42.59	4	42.39	42.50	7.1	6,947	0.10%
2019/01/11	3.1	41.60	0	0.00	41.60	3.1	7,042	0.04%
2019/01/10	0.2	41.20	6	41.13	41.20	-5.9	6,906	-0.08%
2019/01/09	10	40.50	1	40.80	40.70	9	6,758	0.13%
2019/01/04	1	40.05	0	0.00	40.05	1	6,568	0.02%
2018/12/24	1	39.65	0	0.00	39.65	1	6,303	0.02%
2018/12/21	5	40.25	1	40.30	40.40	4	6,249	0.06%
2018/12/20	0	0.00	11	40.37	40.25	-11	6,011	-0.18%
2018/12/19	0.2	40.00	26	39.95	40.15	-25.8	5,909	-0.44%
2018/12/17	1	39.60	10	39.75	39.65	-9	5,695	-0.16%
2018/12/13	20	39.65	1	39.60	39.65	19	5,676	0.33%
2018/12/11	0	0.00	11	38.90	39.25	-11	5,640	-0.20%
2018/12/10	0	0.00	5	39.15	38.95	-5	5,609	-0.09%
2018/12/06	1	38.45	0	0.00	38.80	1	5,589	0.02%
2018/12/05	1	38.70	0	0.00	39.05	1	5,529	0.02%
2018/12/03	16	39.40	0	0.00	39.80	16	5,553	0.29%
2018/11/30	3	38.58	0	0.00	39.95	3	5,516	0.05%
2018/11/26	0	0.00	1	39.50	39.95	-1	5,137	-0.02%
2018/11/22	1	38.70	0	0.00	38.90	1	4,963	0.02%
2018/11/21	0	0.00	6	38.80	38.90	-6	4,947	-0.12%
2018/11/19	30	38.70	13	39.05	39.20	17	4,897	0.35%
2018/11/16	1	38.55	0	0.00	38.55	1	4,834	0.02%
2018/11/15	1	38.90	0	0.00	39.05	1	4,719	0.02%
2018/11/14	18	39.03	2	39.50	39.15	16	4,687	0.34%
2018/11/13	1.3	40.94	7	40.94	40.80	-5.8	4,481	-0.13%
2018/11/12	23	39.83	2	40.40	40.50	21	4,309	0.49%
2018/11/08	5	39.90	10	39.84	39.90	-5	4,128	-0.12%
2018/11/07	9	39.86	6	39.95	39.95	3	4,057	0.07%
2018/11/06	0	0.00	2	39.13	38.95	-2	3,813	-0.05%
2018/11/05	0	0.00	120	38.65	38.70	-120	3,685	-3.26%	大賣/鉅額交易
2018/11/02	2	38.30	0	0.00	38.60	2	3,639	0.05%
2018/10/31	0	0.00	3	38.45	38.45	-3	3,506	-0.09%
2018/10/30	2	38.35	5	38.12	38.40	-3	3,406	-0.09%
2018/10/29	0	0.00	12	37.19	37.35	-12	3,056	-0.39%
2018/10/26	5	36.23	12.5	36.28	36.45	-7.5	2,881	-0.26%
2018/10/25	0	0.00	1	36.50	36.20	-1	2,746	-0.04%
2018/10/24	1	36.20	2	36.90	36.80	-1	2,647	-0.04%
2018/10/23	8	36.81	1	36.70	36.55	7	2,497	0.28%
2018/10/22	2	37.50	1	37.55	37.35	1	2,391	0.04%
2018/10/19	20	35.23	8	36.20	36.90	12	2,126	0.56%