上海商銀 (5876)-元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	0	0.00	20	39.00	39.45	-20	7,901	-0.25%
2024/10/24	11	39.04	0	0.00	39.10	11	7,972	0.14%
2024/10/23	1	38.95	0	0.00	39.00	1	8,045	0.01%
2024/10/22	11	39.17	0.3	39.60	39.60	10.7	8,019	0.13%
2024/10/21	0.2	39.25	15	39.00	39.25	-14.8	8,117	-0.18%
2024/10/16	1	38.60	0	0.00	38.75	1	8,648	0.01%
2024/10/15	15	38.85	0	0.00	39.10	15	8,801	0.17%
2024/10/14	2	38.55	1	38.55	38.70	1	8,880	0.01%
2024/10/11	0.5	39.15	0.5	38.85	38.75	0	9,053	0.00%
2024/10/09	0	0.00	20	38.75	38.70	-20	9,219	-0.22%
2024/10/08	23	39.22	21	39.63	39.10	2	9,392	0.02%
2024/10/07	1	39.60	0	0.00	40.25	1	9,269	0.01%
2024/10/04	1	38.95	0	0.00	39.00	1	9,174	0.01%
2024/09/30	4	38.88	0	0.00	38.60	4	8,905	0.04%
2024/09/27	20	39.55	0	0.00	39.20	20	8,820	0.23%
2024/09/26	0	0.00	20	39.45	39.45	-20	8,751	-0.23%
2024/09/24	20	38.60	0	0.00	38.90	20	8,539	0.23%
2024/09/18	0	0.00	1	38.50	38.50	-1	8,246	-0.01%
2024/09/13	1	38.05	0	0.00	38.20	1	8,241	0.01%
2024/09/12	1	38.00	0	0.00	38.30	1	8,237	0.01%
2024/09/09	1	38.45	0	0.00	38.70	1	8,050	0.01%
2024/09/05	1	38.40	0	0.00	38.25	1	7,972	0.01%
2024/09/04	1.1	38.21	0	0.00	38.20	1.1	7,933	0.01%
2024/09/03	0.1	39.90	0	0.00	39.60	0.1	7,771	0.00%
2024/08/29	2.1	40.01	0	0.00	40.00	2.1	7,870	0.03%
2024/08/27	1	40.75	0	0.00	40.30	1	9,002	0.01%
2024/08/26	0	0.00	2	41.45	41.45	-2	9,053	-0.02%
2024/08/23	0	0.00	0	40.90	40.80	0	9,137	0.00%
2024/08/22	0	0.00	0.1	40.50	40.30	-0.1	9,221	0.00%
2024/08/21	0.1	40.70	0	0.00	40.60	0.1	9,347	0.00%
2024/08/20	0	0.00	0	41.40	41.00	0	9,450	0.00%
2024/08/19	0	0.00	3	41.30	41.15	-3	9,677	-0.03%
2024/08/16	0	0.00	170	41.65	41.80	-170	9,939	-1.71%	大賣/鉅額交易
2024/08/15	1	41.60	0	0.00	41.05	1	10,051	0.01%
2024/08/14	171	41.19	1	41.50	41.55	170	10,337	1.64%	大買/鉅額交易
2024/08/13	2	40.50	0	0.00	40.60	2	10,428	0.02%
2024/08/08	0.1	39.50	0	0.00	39.30	0.1	10,607	0.00%
2024/08/07	1	39.25	1	39.05	40.05	0	10,553	0.00%
2024/08/06	2.2	39.29	1	38.50	39.20	1.2	10,429	0.01%
2024/08/05	1.1	38.18	10	39.60	38.60	-8.9	10,289	-0.09%
2024/08/02	11.1	40.37	0	0.00	40.60	11.1	10,108	0.11%
2024/08/01	2.3	41.33	0	0.00	41.20	2.3	9,972	0.02%
2024/07/30	0	0.00	15	41.20	41.40	-15	9,799	-0.15%
2024/07/29	7.1	41.30	0	0.00	41.55	7.1	9,840	0.07%
2024/07/19	12	42.34	0	0.00	42.20	12	9,459	0.13%
2024/07/17	1	42.70	0	0.00	42.65	1	9,136	0.01%
2024/07/15	0	45.10	2	45.30	45.00	-2	8,719	-0.02%
2024/07/12	5	44.60	0	0.00	45.15	5	8,593	0.06%
2024/07/11	0	0.00	0	44.60	44.55	0	8,403	0.00%
2024/07/10	5	44.50	0	0.00	44.50	5	8,251	0.06%
2024/07/03	0	0.00	0	46.05	46.15	0	7,840	0.00%
2024/06/26	0.1	45.70	1	45.85	45.70	-0.9	8,263	-0.01%
2024/06/20	0	0.00	1.1	46.19	46.05	-1.1	8,532	-0.01%
2024/06/19	0.1	45.85	0	0.00	46.00	0.1	8,624	0.00%
2024/06/13	0	45.55	0	0.00	45.55	0	8,931	0.00%
2024/06/11	1	45.95	0	0.00	45.50	1	9,062	0.01%
2024/06/04	0	0.00	1	45.90	45.80	-1	8,915	-0.01%
2024/06/03	1	45.65	0	0.00	45.95	1	8,821	0.01%
2024/05/29	1	46.15	0	0.00	45.55	1	7,523	0.01%
2024/05/28	2	46.40	1	46.50	46.50	1	7,364	0.01%
2024/05/27	4	46.14	3	46.10	46.00	1	7,305	0.01%
2024/05/24	5	46.64	0	0.00	46.40	5	7,154	0.07%
2024/05/22	2	47.15	0	0.00	47.80	2	6,751	0.03%
2024/05/20	1	47.40	0	47.07	47.50	1	6,319	0.02%
2024/05/17	0	46.50	0	0.00	46.10	0	5,982	0.00%
2024/05/14	0	46.05	0	0.00	45.90	0	5,605	0.00%
2024/05/08	0	0.00	10	46.50	46.70	-10	5,490	-0.18%
2024/05/06	10	46.95	0	0.00	46.90	10	5,398	0.19%
2024/04/26	0	45.35	0	0.00	45.05	0	5,005	0.00%
2024/04/19	3	45.20	0	0.00	45.00	3	5,005	0.06%
2024/04/17	0	46.05	0	0.00	46.40	0	4,808	0.00%
2024/04/16	0.1	46.25	0	0.00	46.10	0.1	4,882	0.00%
2024/04/09	0	0.00	1	46.85	46.85	-1	4,656	-0.02%
2024/04/02	1	46.50	0	0.00	46.35	1	4,661	0.02%
2024/04/01	2.1	46.72	0	0.00	46.50	2.1	4,731	0.04%
2024/03/22	0	0.00	0.1	47.60	47.90	-0.1	3,981	0.00%
2024/03/21	0	0.00	7	47.64	47.80	-7	3,893	-0.18%
2024/03/20	0	0.00	3	46.70	46.70	-3	3,810	-0.08%
2024/03/15	0	45.90	0	0.00	46.40	0	3,598	0.00%
2024/03/14	0	0.00	1.1	46.04	46.20	-1.1	3,455	-0.03%
2024/03/13	0	0.00	0	44.90	45.40	0	3,384	0.00%
2024/03/08	0	44.40	0	0.00	44.75	0	3,436	0.00%
2024/03/06	5	44.40	0	0.00	44.30	5	3,533	0.14%
2024/03/01	0	0.00	0	44.86	44.55	0	3,979	0.00%
2024/02/22	0.2	44.87	0	0.00	44.95	0.2	4,516	0.00%
2024/02/21	0	0.00	0	44.80	44.90	0	4,528	0.00%
2024/02/19	10	44.75	0	0.00	44.85	10	4,645	0.22%
2024/02/16	1	44.00	0	0.00	44.20	1	4,721	0.02%
2024/02/15	0	0.00	2	44.10	44.10	-2	4,721	-0.04%
2024/02/02	3	44.60	0	0.00	44.80	3	4,686	0.06%
2024/02/01	0.1	44.70	0	0.00	44.95	0.1	4,698	0.00%
2024/01/30	0.6	44.53	0	0.00	44.30	0.6	4,700	0.01%
2024/01/29	0.1	44.90	0	0.00	45.00	0.1	4,739	0.00%
2024/01/10	0.2	45.05	0	0.00	44.95	0.2	5,037	0.00%
2024/01/09	0.2	46.17	0	0.00	46.20	0.2	4,926	0.00%
2024/01/05	0.1	46.30	1	46.65	46.35	-0.9	4,930	-0.02%
2024/01/04	1	46.25	0	0.00	46.20	1	4,962	0.02%
2024/01/03	0	0.00	0	46.00	46.00	0	5,048	0.00%
2024/01/02	1.1	46.37	1	46.94	46.60	0.1	5,052	0.00%
2023/12/27	0.1	46.30	20	46.00	46.45	-19.9	5,039	-0.40%
2023/12/20	0	0.00	1	44.95	45.15	-1	4,895	-0.02%
2023/12/19	20	45.40	3	45.35	45.40	17	4,875	0.35%
2023/12/12	20.2	45.90	21	45.75	46.00	-0.8	4,814	-0.02%
2023/12/11	1	45.55	0	0.00	45.85	1	4,863	0.02%
2023/12/08	0.1	45.85	0	0.00	45.85	0.1	4,860	0.00%
2023/12/06	1.2	46.40	0.4	46.10	46.35	0.8	4,858	0.02%
2023/12/04	0.4	46.20	0	0.00	46.10	0.4	4,744	0.01%
2023/11/30	0.1	45.22	5.2	45.45	45.10	-5.1	4,675	-0.11%
2023/11/29	0	45.45	0	0.00	45.30	0	4,473	0.00%
2023/11/28	2.1	46.32	0	0.00	45.45	2.1	4,347	0.05%
2023/11/27	0	0.00	10	46.65	45.75	-10	4,290	-0.23%
2023/11/24	0	46.10	0	0.00	45.55	0	4,100	0.00%
2023/11/22	0.1	45.62	5	45.95	45.70	-4.9	3,865	-0.13%
2023/11/21	0	0.00	1.1	46.44	46.30	-1.1	3,866	-0.03%
2023/11/20	0	45.75	0	0.00	45.95	0	3,794	0.00%
2023/11/17	0	0.00	2.1	45.72	45.80	-2.1	3,786	-0.06%
2023/11/16	0	0.00	3	45.18	45.55	-3	3,728	-0.08%
2023/11/08	1	44.75	8	44.80	44.85	-7	3,726	-0.19%
2023/10/30	5	42.95	0	0.00	42.70	5	3,504	0.14%
2023/10/27	1	43.85	0	0.00	43.95	1	3,444	0.03%
2023/10/13	2	43.55	0	0.00	43.50	2	3,381	0.06%
2023/10/11	0	0.00	0.5	44.10	44.35	-0.5	3,358	-0.02%
2023/09/21	0	42.70	0	0.00	42.65	0	3,592	0.00%
2023/09/19	0	0.00	5	43.50	43.40	-5	3,530	-0.14%
2023/09/15	2	43.50	0	0.00	43.65	2	3,639	0.05%
2023/09/13	4	42.66	0	0.00	42.65	4	3,680	0.11%
2023/08/21	0	0.00	10	42.55	42.65	-10	5,308	-0.19%
2023/08/16	10	42.50	0	0.00	42.35	10	5,309	0.19%
2023/08/08	0	0.00	0.1	44.20	44.10	-0.1	5,448	0.00%
2023/08/01	0.1	44.30	2	44.50	44.50	-1.9	5,460	-0.04%
2023/07/31	1	44.20	0	44.25	44.05	1	5,505	0.02%
2023/07/28	0	0.00	1	44.20	44.25	-1	5,510	-0.02%
2023/07/27	1	44.40	0	0.00	44.50	1	5,589	0.02%
2023/07/24	2	43.50	0	0.00	43.50	2	5,727	0.03%
2023/07/20	0.2	44.47	0	0.00	44.40	0.2	5,713	0.00%
2023/07/19	1.1	44.18	0	0.00	44.30	1.1	5,683	0.02%
2023/07/18	0.2	44.90	0	0.00	45.05	0.2	5,641	0.00%
2023/07/17	0.3	44.70	0	0.00	44.70	0.3	5,588	0.00%
2023/07/14	0.2	44.18	0	0.00	44.40	0.2	5,600	0.00%
2023/07/13	2	43.90	2	44.30	43.95	0	5,609	0.00%
2023/07/10	1	43.40	0	0.00	43.35	1	5,570	0.02%
2023/07/06	24.1	44.09	20	43.45	43.40	4.1	5,453	0.08%
2023/07/05	0	0.00	1.2	46.06	46.05	-1.2	5,251	-0.02%
2023/07/04	10	46.10	0	0.00	46.15	10	5,194	0.19%
2023/07/03	0	0.00	1	45.65	45.90	-1	5,182	-0.02%
2023/06/30	2	45.43	0	0.00	45.40	2	5,212	0.04%
2023/06/29	0.2	45.65	0	0.00	45.65	0.2	5,183	0.00%
2023/06/28	0	45.50	0	0.00	45.45	0	5,186	0.00%
2023/06/20	4	45.96	0	0.00	45.70	4	5,185	0.08%
2023/06/09	0	0.00	1	46.25	46.25	-1	5,222	-0.02%
2023/06/07	0	0.00	2	46.60	46.55	-2	5,374	-0.04%
2023/06/05	3	45.97	0	0.00	45.80	3	5,346	0.06%
2023/06/02	0.1	45.53	0	0.00	45.40	0.1	5,328	0.00%
2023/05/31	0.1	45.25	0	0.00	45.15	0.1	5,230	0.00%
2023/05/29	5	45.95	0	0.00	45.85	5	4,106	0.12%
2023/05/26	1	45.80	0	0.00	45.80	1	4,062	0.02%
2023/05/25	1	46.20	0	0.00	45.95	1	3,994	0.03%
2023/05/23	0	0.00	1.6	47.03	47.05	-1.6	3,877	-0.04%
2023/05/18	0	0.00	1	47.00	47.15	-1	3,813	-0.03%
2023/05/15	0.1	46.10	0	0.00	46.40	0.1	3,714	0.00%
2023/05/10	1	46.30	0	0.00	46.50	1	3,679	0.03%
2023/05/04	2	45.43	1	45.50	45.55	1	3,600	0.03%
2023/05/02	0.1	46.00	0	0.00	46.00	0.1	3,576	0.00%
2023/04/17	0	0.00	1	47.05	47.15	-1	3,734	-0.03%
2023/03/31	0	0.00	1	46.90	46.95	-1	3,880	-0.03%
2023/03/30	1	46.25	0	0.00	46.30	1	3,871	0.03%
2023/03/16	1.3	44.83	0	0.00	44.75	1.3	4,275	0.03%
2023/03/15	0.3	45.05	0	0.00	44.60	0.3	4,311	0.01%
2023/03/14	0	44.70	0	0.00	44.55	0	4,320	0.00%
2023/03/13	0.5	45.74	0	0.00	45.45	0.5	4,310	0.01%
2023/03/10	0	46.63	1	45.95	45.85	-1	4,257	-0.02%
2023/03/07	0.5	47.75	0	0.00	47.85	0.5	4,519	0.01%
2023/02/15	0	0.00	1	47.10	46.80	-1	5,097	-0.02%
2023/02/06	0	0.00	1	47.00	46.60	-1	5,497	-0.02%
2023/02/02	0	46.70	0	0.00	46.75	0	5,620	0.00%
2023/01/31	0	0.00	1	46.80	46.60	-1	5,647	-0.02%
2023/01/30	0	0.00	1	47.90	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	1.4	46.70	46.80	-1.4	5,560	-0.03%
2023/01/13	0	0.00	2	46.48	46.35	-2	5,631	-0.04%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	2	45.98	46.25	-2	5,910	-0.03%
2023/01/04	0	0.00	1	45.00	44.95	-1	6,008	-0.02%
2022/12/30	0	0.00	3	44.17	44.05	-3	6,024	-0.05%
2022/12/29	1	43.75	0	0.00	43.90	1	6,044	0.02%
2022/12/26	0	44.10	0	0.00	44.05	0	6,042	0.00%
2022/12/22	0	0.00	5	44.14	44.45	-5	6,119	-0.08%
2022/12/21	1	43.46	1	43.55	43.75	0	6,124	0.00%
2022/12/20	2.6	44.89	20.1	44.89	44.50	-17.5	6,004	-0.29%
2022/12/07	0	0.00	17	48.05	47.90	-17	5,824	-0.29%
2022/12/06	0.1	47.05	0	0.00	46.80	0.1	5,774	0.00%
2022/12/05	2.1	47.42	0	0.00	47.05	2.1	5,756	0.04%
2022/11/29	1	47.20	3	47.03	47.80	-2	5,482	-0.04%
2022/11/24	1	45.55	0	0.00	46.05	1	5,539	0.02%
2022/11/21	1	44.50	0	0.00	45.10	1	5,451	0.02%
2022/11/18	2	44.85	0	0.00	44.85	2	5,443	0.04%
2022/11/17	1	45.20	0	0.00	45.35	1	5,402	0.02%
2022/11/11	1	45.60	0	0.00	46.00	1	5,220	0.02%
2022/11/10	2	44.90	0	0.00	45.20	2	5,196	0.04%
2022/11/09	5	45.00	0	0.00	45.30	5	5,191	0.10%
2022/11/07	0.1	44.95	0.6	44.85	45.45	-0.5	5,097	-0.01%
2022/11/04	2	44.55	0	0.00	45.10	2	5,043	0.04%
2022/11/03	3	45.07	0	0.00	45.00	3	4,989	0.06%
2022/11/02	0	45.60	0	0.00	45.60	0	4,947	0.00%
2022/10/31	3	45.32	0	0.00	46.40	3	4,854	0.06%
2022/10/28	0	0.00	0	45.65	45.55	0	4,780	0.00%
2022/10/27	0	0.00	0.1	45.80	45.50	-0.1	4,769	0.00%
2022/10/26	0.1	45.49	0	0.00	45.70	0.1	4,759	0.00%
2022/10/25	1	45.00	0	0.00	45.20	1	4,749	0.02%
2022/10/20	2	45.40	0	0.00	46.50	2	4,563	0.04%
2022/10/14	1	48.05	0	0.00	48.20	1	4,280	0.02%
2022/10/13	0	0.00	0.1	48.10	48.05	-0.1	4,207	0.00%
2022/10/11	30	48.11	30	47.75	47.75	0	4,126	0.00%
2022/10/07	0	49.00	0	0.00	48.85	0	4,071	0.00%
2022/10/06	3.1	49.40	3	49.25	49.35	0.1	4,117	0.00%
2022/09/29	0	0.00	2	49.10	49.40	-2	4,210	-0.05%
2022/09/28	5	48.75	5	48.70	48.70	0	4,233	0.00%
2022/09/27	0	49.25	3	48.85	49.25	-3	4,251	-0.07%
2022/09/26	17	48.74	15	49.07	48.70	2	4,247	0.05%
2022/09/23	0	0.00	0.3	49.78	49.70	-0.3	4,288	-0.01%
2022/09/22	0	0.00	0.6	48.76	48.60	-0.6	4,298	-0.01%
2022/09/21	0	0.00	0	48.85	48.75	0	4,291	0.00%
2022/09/15	3	48.35	3	48.75	49.25	0	4,391	0.00%
2022/09/14	2	48.80	2.1	48.84	48.55	-0.1	4,391	0.00%
2022/09/12	0	49.25	0	0.00	49.55	0	4,472	0.00%
2022/09/07	0.1	48.85	0	0.00	48.55	0.1	4,555	0.00%
2022/09/06	0	49.20	0	0.00	49.55	0	4,591	0.00%
2022/09/01	1	48.50	0	0.00	48.65	1	4,709	0.02%
2022/08/29	1	49.55	0	0.00	49.60	1	4,565	0.02%
2022/08/19	0	0.00	1	51.10	51.00	-1	5,456	-0.02%
2022/08/18	4	50.83	0	0.00	50.60	4	5,492	0.07%
2022/08/17	1	52.60	0	0.00	52.70	1	5,609	0.02%
2022/08/16	1	51.32	0	0.00	51.90	1	5,638	0.02%
2022/08/15	0.3	52.10	0	0.00	52.00	0.3	5,750	0.01%
2022/08/12	0.1	52.20	0	0.00	52.70	0.1	5,799	0.00%
2022/08/09	0.4	51.71	0	0.00	52.10	0.4	5,848	0.01%
2022/08/08	0.1	51.10	0	0.00	51.60	0.1	5,858	0.00%
2022/08/05	0	0.00	2	50.80	51.10	-2	5,863	-0.03%
2022/08/04	0	0.00	1	50.00	49.90	-1	5,845	-0.02%
2022/08/03	3	49.35	3	50.03	50.10	0	5,867	0.00%
2022/08/02	12	49.50	12	50.13	49.90	0	5,874	0.00%
2022/08/01	1	49.85	1	50.30	50.50	0	5,872	0.00%
2022/07/29	5	49.94	11	50.21	50.10	-6	5,896	-0.10%
2022/07/27	5	49.20	5	49.72	49.90	0	5,873	0.00%
2022/07/26	6	49.73	0	0.00	49.80	6	5,840	0.10%
2022/07/22	1	48.85	0	0.00	48.90	1	5,900	0.02%
2022/07/20	5	47.85	5	48.25	47.90	0	5,905	0.00%
2022/07/14	7	48.20	7	48.58	48.60	0	5,921	0.00%
2022/07/13	1	48.30	1	48.80	48.85	0	5,886	0.00%
2022/07/12	4	48.74	4	48.80	48.80	0	5,845	0.00%
2022/07/11	12	49.34	12	49.81	49.75	0	5,806	0.00%
2022/07/08	2	49.60	0	0.00	49.80	2	5,820	0.03%
2022/07/07	5	49.14	3	49.37	49.70	2	5,819	0.03%
2022/07/04	0	0.00	0.5	52.70	52.40	-0.5	5,690	-0.01%
2022/06/30	0	0.00	0	54.20	53.10	0	5,711	0.00%
2022/06/29	0	0.00	0.3	54.50	54.50	-0.3	5,651	0.00%
2022/06/28	0	0.00	0.1	54.70	54.40	-0.1	5,611	0.00%
2022/06/27	0.1	54.25	4	54.70	54.30	-3.9	5,655	-0.07%
2022/06/24	0	0.00	0.2	53.95	53.90	-0.2	5,613	0.00%
2022/06/23	0	0.00	1	54.20	54.00	-1	5,552	-0.02%
2022/06/21	0.1	52.80	0	0.00	53.10	0.1	5,509	0.00%
2022/06/20	0	0.00	1	52.80	51.80	-1	5,533	-0.02%
2022/06/17	0	0.00	1	52.20	52.20	-1	5,488	-0.02%
2022/06/16	2	52.85	0	0.00	52.50	2	5,422	0.04%
2022/06/14	0.5	51.40	0.1	50.80	51.40	0.4	5,455	0.01%
2022/06/13	0	50.60	0	0.00	50.70	0	5,434	0.00%
2022/06/09	0.1	52.05	0	0.00	52.20	0.1	5,271	0.00%
2022/06/07	0	0.00	1.4	52.78	52.60	-1.4	5,235	-0.03%
2022/06/02	1	51.80	2.2	52.03	51.90	-1.2	5,096	-0.02%
2022/05/30	0.1	51.30	0	0.00	50.70	0.1	4,642	0.00%
2022/05/24	0	0.00	1	50.40	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	0.2	49.43	49.65	-0.2	4,095	-0.01%
2022/05/20	0	0.00	2	48.20	48.20	-2	3,976	-0.05%
2022/05/19	0	0.00	5	46.50	46.50	-5	3,878	-0.13%
2022/05/03	0	0.00	3	48.40	48.60	-3	4,096	-0.07%
2022/04/29	0	0.00	25	48.47	49.00	-25	4,131	-0.61%
2022/04/28	3	47.73	0	0.00	48.75	3	4,160	0.07%
2022/04/25	0	0.00	1	48.25	48.55	-1	4,170	-0.02%
2022/04/22	5	49.20	0	0.00	49.70	5	4,187	0.12%
2022/04/20	12	49.63	0	0.00	49.55	12	4,476	0.27%
2022/04/19	9	49.64	0	0.00	48.90	9	4,671	0.19%
2022/04/18	3	49.50	0	0.00	49.10	3	4,745	0.06%
2022/04/14	3	50.60	0	0.00	49.75	3	4,786	0.06%
2022/04/13	1	50.90	0	0.00	51.00	1	4,790	0.02%
2022/04/08	0	0.00	1.2	49.87	50.10	-1.2	4,670	-0.03%
2022/04/07	0.2	50.50	0.5	49.35	49.05	-0.3	4,671	-0.01%
2022/04/06	0.3	50.90	0	0.00	51.00	0.3	4,643	0.01%
2022/04/01	0.2	49.87	2	50.00	49.95	-1.8	4,553	-0.04%
2022/03/31	0.1	50.00	0	0.00	50.20	0.1	4,504	0.00%
2022/03/21	1	48.80	0	0.00	48.80	1	4,216	0.02%
2022/03/07	0.2	45.50	0	0.00	45.45	0.2	3,996	0.01%
2022/03/04	0.1	47.00	0	0.00	46.90	0.1	4,060	0.00%
2022/02/11	0	0.00	135	48.91	49.30	-135	3,981	-3.39%	大賣/鉅額交易
2022/01/24	1	46.80	0	0.00	47.65	1	3,491	0.03%
2022/01/21	0	0.00	1	47.85	47.55	-1	3,501	-0.03%
2022/01/12	0	0.00	3	49.52	50.00	-3	3,029	-0.10%
2022/01/11	0	0.00	1	48.55	48.70	-1	2,791	-0.04%
2022/01/07	3	48.17	0	0.00	48.20	3	2,692	0.11%
2021/12/30	0.3	47.15	0	0.00	47.25	0.3	2,679	0.01%
2021/12/29	0	0.00	1	47.50	47.55	-1	2,698	-0.04%
2021/12/27	0	47.25	0	0.00	47.40	0	2,661	0.00%
2021/12/17	0	0.00	4	47.05	47.35	-4	2,811	-0.14%
2021/11/22	0	0.00	1	46.95	47.00	-1	3,390	-0.03%
2021/11/18	1.6	46.35	0	0.00	46.70	1.6	3,363	0.05%
2021/11/16	0	0.00	1	45.50	45.90	-1	3,280	-0.03%
2021/11/12	0	0.00	3	45.10	45.20	-3	3,297	-0.09%
2021/11/05	0	0.00	2	44.60	44.60	-2	3,389	-0.06%
2021/10/25	0	0.00	10	44.55	44.60	-10	3,503	-0.29%
2021/10/22	10	44.80	0	0.00	44.40	10	3,636	0.27%
2021/10/01	0	0.00	0.1	43.40	43.30	-0.1	3,798	0.00%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/07	0	0.00	1	45.00	45.20	-1	3,569	-0.03%
2021/09/01	0	0.00	2	45.00	44.65	-2	3,480	-0.06%
2021/08/30	0	0.00	3	43.95	44.30	-3	3,336	-0.09%
2021/08/27	0	0.00	1	43.85	43.90	-1	3,196	-0.03%
2021/08/23	0.5	41.00	10	40.76	40.95	-9.5	2,970	-0.32%
2021/08/20	14	40.57	10	40.60	40.25	4	3,041	0.13%
2021/08/19	1	41.20	0	0.00	40.55	1	3,611	0.03%
2021/08/18	10	41.25	0	0.00	41.40	10	3,614	0.28%
2021/08/04	0	0.00	0.1	42.10	42.05	-0.1	4,410	0.00%
2021/07/26	1	44.90	0	0.00	45.00	1	4,526	0.02%
2021/07/21	0	0.00	27	44.55	44.75	-27	4,629	-0.58%
2021/07/12	1	45.15	0	0.00	44.90	1	4,853	0.02%
2021/06/21	0	0.00	0.2	43.70	43.50	-0.2	5,292	0.00%
2021/06/07	0	0.00	3	44.70	45.00	-3	5,659	-0.05%
2021/06/03	8	45.40	0	0.00	45.70	8	5,844	0.14%
2021/05/26	0	0.00	1	45.40	45.35	-1	5,613	-0.02%
2021/05/21	0	0.00	1	44.40	44.35	-1	5,571	-0.02%
2021/05/18	1	43.60	2	43.30	43.60	-1	5,446	-0.02%
2021/05/14	23	42.74	3	42.95	42.65	20	5,399	0.37%
2021/05/13	0	0.00	1	41.50	41.20	-1	5,342	-0.02%
2021/05/12	0	0.00	19	42.27	41.50	-19	5,268	-0.36%
2021/05/11	1	43.85	4	43.65	43.40	-3	5,080	-0.06%
2021/05/10	2	44.90	2	44.85	44.50	0	5,059	0.00%
2021/05/07	5	44.02	3	44.03	44.05	2	5,133	0.04%
2021/05/06	2	43.70	0	0.00	43.90	2	5,165	0.04%
2021/05/04	2	42.63	0	0.00	42.45	2	5,168	0.04%
2021/05/03	2	42.95	0	0.00	42.80	2	5,148	0.04%
2021/04/28	1	44.00	0.5	43.80	43.95	0.5	5,160	0.01%
2021/04/27	0	0.00	3	43.35	43.50	-3	5,269	-0.06%
2021/04/26	1	43.10	12	43.05	43.30	-11	5,269	-0.21%
2021/04/23	2	42.95	0.3	42.65	43.00	1.7	5,228	0.03%
2021/04/22	0	0.00	1	42.50	42.60	-1	5,200	-0.02%
2021/04/21	0	0.00	4	42.55	42.45	-4	5,186	-0.08%
2021/04/20	0	0.00	1	42.80	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	8	42.58	43.00	-8	5,194	-0.15%
2021/04/16	0	0.00	2	42.23	42.45	-2	5,165	-0.04%
2021/04/15	1	42.10	28	42.54	42.15	-27	5,255	-0.51%
2021/04/14	2	42.35	0	0.00	42.40	2	5,288	0.04%
2021/04/13	0	0.00	9	42.33	42.10	-9	5,275	-0.17%
2021/04/12	0	0.00	36	41.25	41.90	-36	5,238	-0.69%
2021/04/09	0	0.00	22	41.20	41.25	-22	5,252	-0.42%
2021/04/06	1	41.35	50	41.55	41.20	-49	5,352	-0.92%
2021/03/31	0	0.00	6	41.95	41.95	-6	5,250	-0.11%
2021/03/30	50	41.50	1	41.55	41.80	49	5,197	0.94%
2021/03/29	0	0.00	100	41.11	41.40	-100	5,142	-1.94%
2021/03/26	8	41.40	0	0.00	41.40	8	5,104	0.16%
2021/03/23	0	0.00	50	40.60	40.40	-50	5,091	-0.98%
2021/03/19	1	40.15	0	0.00	40.40	1	5,137	0.02%
2021/03/18	50	40.85	0	0.00	40.80	50	5,025	0.99%
2021/03/16	0	0.00	1	41.70	41.35	-1	5,070	-0.02%
2021/03/15	5	41.44	0	0.00	41.25	5	5,112	0.10%
2021/03/11	0	0.00	5	41.17	40.65	-5	5,153	-0.10%
2021/03/05	0	0.00	10	39.65	39.40	-10	4,910	-0.20%
2021/03/02	4	39.85	4	39.80	39.35	0	4,947	0.00%
2021/02/24	2	40.08	0	0.00	39.85	2	4,709	0.04%
2021/02/23	10	39.95	0	0.00	39.85	10	4,696	0.21%
2021/02/22	1	39.50	0	0.00	39.25	1	4,691	0.02%
2021/02/19	0	0.00	1	39.50	39.20	-1	4,714	-0.02%
2021/02/18	1	39.80	5	39.80	39.65	-4	4,731	-0.08%
2021/02/17	0	0.00	5.2	39.08	39.70	-5.2	4,769	-0.11%
2021/02/03	0	0.00	1	38.35	38.70	-1	4,755	-0.02%
2021/02/02	1	37.65	0	0.00	38.55	1	4,790	0.02%
2021/01/29	1.3	37.90	0	0.00	37.40	1.3	4,785	0.03%
2021/01/28	0	0.00	2	38.35	38.25	-2	4,680	-0.04%
2021/01/27	1	38.90	0	0.00	38.60	1	4,609	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/21	0	0.00	2	39.90	39.10	-2	4,588	-0.04%
2021/01/20	2	40.15	3	40.27	39.00	-1	4,531	-0.02%
2021/01/19	0	0.00	1	41.20	41.10	-1	4,362	-0.02%
2021/01/11	5	42.11	1	42.35	42.45	4	4,384	0.09%
2021/01/08	2	42.03	1	42.15	42.50	1	4,359	0.02%
2021/01/07	2	41.60	0	0.00	41.45	2	4,240	0.05%
2021/01/06	0.1	41.45	0	0.00	41.00	0.1	4,254	0.00%
2021/01/04	0	0.00	1	41.35	41.35	-1	4,215	-0.02%
2020/12/31	2	40.90	7	41.31	41.10	-5	4,149	-0.12%
2020/12/30	0	0.00	2	40.85	41.05	-2	4,085	-0.05%
2020/12/25	1	39.60	0	0.00	39.60	1	4,065	0.02%
2020/12/15	0	0.00	5	39.55	39.70	-5	4,375	-0.11%
2020/12/14	2	39.80	0	0.00	39.95	2	4,362	0.05%
2020/12/07	1	39.70	10	39.65	39.80	-9	4,116	-0.22%
2020/12/04	0	0.00	1	40.30	40.20	-1	4,095	-0.02%
2020/12/03	10	39.45	0	0.00	40.00	10	4,081	0.24%
2020/11/25	1	40.55	0	0.00	40.15	1	4,011	0.02%
2020/11/23	0	0.00	1	40.45	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	1	40.20	40.30	-1	4,045	-0.02%
2020/11/19	1	40.45	0.3	41.00	40.50	0.7	4,125	0.02%
2020/11/18	0	0.00	1	40.95	40.95	-1	4,134	-0.02%
2020/11/16	1	40.40	1	40.45	40.50	0	4,208	0.00%
2020/11/13	0	0.00	0.5	40.00	39.90	-0.5	4,178	-0.01%
2020/11/12	0	0.00	1	39.70	39.80	-1	4,197	-0.02%
2020/11/11	1	40.10	2	40.05	40.20	-1	4,196	-0.02%
2020/11/04	0	0.00	50	38.15	38.20	-50	4,007	-1.25%
2020/11/02	55	37.46	0	0.00	37.95	55	4,040	1.36%
2020/10/30	107	37.10	10	37.15	37.05	97	4,024	2.41%	大買/
2020/10/26	9	38.27	0	0.00	38.30	9	4,014	0.22%
2020/10/23	5	38.25	0	0.00	38.20	5	4,040	0.12%
2020/10/22	0	0.00	9	38.05	38.50	-9	4,100	-0.22%
2020/10/20	91	38.20	0	0.00	38.15	91	4,063	2.24%
2020/10/19	1	38.20	1	38.35	38.20	0	4,045	0.00%
2020/10/15	9	38.35	0	0.00	38.05	9	4,022	0.22%
2020/10/13	1	38.55	1	38.50	38.60	0	3,935	0.00%
2020/10/12	0	0.00	9	38.64	38.95	-9	4,027	-0.22%
2020/10/06	2	39.35	0	0.00	39.30	2	4,228	0.05%
2020/10/05	0	0.00	2	39.05	38.85	-2	4,239	-0.05%
2020/09/30	0	0.00	90	39.44	38.85	-90	4,255	-2.11%
2020/09/29	0	0.00	100	39.07	39.10	-100	4,224	-2.37%
2020/09/28	0	0.00	16	39.14	39.40	-16	4,249	-0.38%
2020/09/24	206	37.82	0	0.00	37.35	206	4,235	4.86%	大買/鉅額交易
2020/09/23	1	38.90	10	39.50	38.90	-9	4,120	-0.22%
2020/09/22	12	39.83	0	0.00	39.50	12	4,105	0.29%
2020/09/16	1	40.85	0	0.00	41.00	1	4,079	0.02%
2020/09/15	0	0.00	100	40.70	40.80	-100	4,079	-2.45%
2020/09/10	91	40.30	0	0.00	40.35	91	4,270	2.13%
2020/09/08	8	40.90	0	0.00	40.80	8	4,341	0.18%
2020/09/07	0	0.00	98	40.80	40.90	-98	4,374	-2.24%
2020/09/04	8	41.50	0	0.00	41.50	8	4,374	0.18%
2020/09/01	0	0.00	9	41.59	41.75	-9	4,454	-0.20%
2020/08/28	2	41.90	119	41.81	42.20	-117	4,500	-2.60%	大賣/鉅額交易
2020/08/24	18	41.97	0	0.00	41.35	18	4,690	0.38%
2020/08/20	100	41.50	0	0.00	41.55	100	4,726	2.12%
2020/08/19	0	0.00	1	43.15	43.00	-1	4,719	-0.02%
2020/08/18	0	0.00	8	43.47	43.40	-8	4,748	-0.17%
2020/08/11	0	0.00	114	43.99	43.40	-114	4,824	-2.36%	大賣/鉅額交易
2020/08/10	0	0.00	2	43.75	43.70	-2	4,804	-0.04%
2020/08/07	0	0.00	2	42.90	42.90	-2	4,813	-0.04%
2020/08/04	1	41.80	0	0.00	41.65	1	4,852	0.02%
2020/07/29	100	42.90	0	0.00	42.30	100	4,854	2.06%
2020/07/28	1	42.40	0	0.00	42.55	1	4,915	0.02%
2020/07/27	1	43.20	16	42.63	42.50	-15	4,935	-0.30%
2020/07/24	1	43.60	0	0.00	43.55	1	4,958	0.02%
2020/07/22	0	0.00	2	45.18	45.00	-2	5,046	-0.04%
2020/07/21	0	0.00	2	45.50	45.50	-2	5,053	-0.04%
2020/07/20	1	44.65	0	0.00	44.55	1	5,053	0.02%
2020/07/17	18	45.01	0	0.00	44.75	18	5,087	0.35%
2020/07/16	103	45.21	0	0.00	44.80	103	5,154	2.00%	大買/鉅額交易
2020/07/15	1	47.65	28	47.70	47.75	-27	5,083	-0.53%
2020/07/07	0	0.00	110	47.35	47.50	-110	5,139	-2.14%	大賣/鉅額交易
2020/07/06	100	47.40	0	0.00	47.45	100	5,132	1.95%
2020/07/02	0	0.00	2	46.75	46.80	-2	5,184	-0.04%
2020/07/01	0	0.00	2	46.13	46.20	-2	5,234	-0.04%
2020/06/24	0	0.00	2	45.35	45.10	-2	5,375	-0.04%
2020/06/23	5	45.34	0	0.00	45.20	5	5,452	0.09%
2020/06/18	1	44.70	0	0.00	45.10	1	5,688	0.02%
2020/06/17	0	0.00	2	45.15	45.40	-2	5,694	-0.04%
2020/06/16	10	45.77	10	45.44	45.15	0	5,842	0.00%
2020/06/15	0	0.00	15	44.15	44.05	-15	6,057	-0.25%
2020/06/12	4	44.73	0	0.00	44.50	4	6,159	0.06%
2020/06/11	2	46.38	3	46.50	45.40	-1	6,330	-0.02%
2020/06/10	0	0.00	2	46.10	46.75	-2	6,467	-0.03%
2020/06/09	6	46.00	0	0.00	46.10	6	6,656	0.09%
2020/06/08	21	45.95	6	45.95	46.00	15	6,759	0.22%
2020/06/05	0	0.00	3	45.03	45.20	-3	6,826	-0.04%
2020/06/04	4	45.08	10	45.15	45.10	-6	6,977	-0.09%
2020/06/03	10	44.60	14	44.37	44.75	-4	7,157	-0.06%
2020/06/02	4	43.50	0	0.00	43.40	4	7,199	0.06%
2020/06/01	0	0.00	5	43.45	43.50	-5	7,206	-0.07%
2020/05/29	1	41.95	2	42.48	42.80	-1	7,149	-0.01%
2020/05/28	1	42.30	0	0.00	42.20	1	7,047	0.01%
2020/05/27	3	42.48	0	0.00	42.50	3	7,052	0.04%
2020/05/26	0	0.00	1	43.15	42.90	-1	7,077	-0.01%
2020/05/25	5	41.87	0	0.00	41.75	5	7,038	0.07%
2020/05/20	0	0.00	5	43.34	43.40	-5	7,017	-0.07%
2020/05/14	2	42.68	0	0.00	42.55	2	7,001	0.03%
2020/05/13	1	43.35	0	0.00	43.10	1	6,953	0.01%
2020/05/12	3	43.43	0	0.00	43.45	3	6,996	0.04%
2020/05/11	1	44.05	8	44.55	44.05	-7	6,939	-0.10%
2020/05/08	0	0.00	3	43.90	43.60	-3	6,918	-0.04%
2020/05/06	3	42.98	0	0.00	42.80	3	6,911	0.04%
2020/05/05	1	43.00	1	42.75	43.00	0	6,930	0.00%
2020/05/04	10	42.32	1	42.35	42.40	9	6,921	0.13%
2020/04/30	7	44.16	7	44.22	44.15	0	6,891	0.00%
2020/04/29	0	0.00	5	43.80	43.70	-5	6,907	-0.07%
2020/04/28	2	42.15	2	41.95	42.80	0	6,981	0.00%
2020/04/23	3	40.63	0	0.00	40.90	3	7,178	0.04%
2020/04/22	3	40.63	90	40.54	40.75	-87	7,152	-1.22%
2020/04/21	100	40.86	0	0.00	40.95	100	7,139	1.40%
2020/04/17	3	42.73	10	43.18	42.70	-7	7,175	-0.10%
2020/04/16	10.5	42.45	0	0.00	42.35	10.5	7,079	0.15%
2020/04/15	0	0.00	1	43.30	43.20	-1	7,024	-0.01%
2020/04/14	0	0.00	5	41.62	41.95	-5	6,942	-0.07%
2020/04/13	1	40.85	1	40.50	40.70	0	6,880	0.00%
2020/04/10	2	40.90	0	0.00	41.10	2	6,883	0.03%
2020/04/09	1.5	40.62	7	40.40	40.35	-5.5	6,840	-0.08%
2020/04/08	1	40.15	1	39.95	40.40	0	6,811	0.00%
2020/04/07	1	39.15	1	39.25	39.90	0	6,741	0.00%
2020/04/06	13	38.27	4	38.45	38.65	9	6,706	0.13%
2020/04/01	1	38.75	19	38.68	38.50	-18	6,628	-0.27%
2020/03/30	2	39.18	2	39.85	39.55	0	6,435	0.00%
2020/03/27	14	40.77	0	0.00	40.00	14	6,355	0.22%
2020/03/26	10	40.25	0	0.00	40.10	10	6,246	0.16%
2020/03/25	1	40.55	0	0.00	40.60	1	6,339	0.02%
2020/03/24	0	0.00	97	39.07	38.70	-97	6,220	-1.56%
2020/03/23	2.8	35.61	4	35.05	35.65	-1.2	6,044	-0.02%
2020/03/20	95	36.33	1	36.10	37.45	94	6,058	1.55%
2020/03/19	8	36.56	11	36.38	35.00	-3	5,875	-0.05%
2020/03/18	7	38.26	2	38.43	38.00	5	5,671	0.09%
2020/03/17	5	37.85	0	0.00	38.25	5	5,582	0.09%
2020/03/16	5	39.99	0	0.00	39.60	5	5,376	0.09%
2020/03/13	11	40.63	6	40.26	42.20	5	5,213	0.10%
2020/03/12	0	0.00	131	44.03	44.30	-131	4,979	-2.63%	大賣/鉅額交易
2020/03/11	5	47.26	0	0.00	47.00	5	4,818	0.10%
2020/03/10	0	0.00	24	46.73	47.40	-24	4,691	-0.51%
2020/03/09	10	46.74	11	46.10	46.10	-1	4,548	-0.02%
2020/03/06	7.3	49.53	0	0.00	49.60	7.3	4,262	0.17%
2020/03/05	0	0.00	1	50.90	51.00	-1	4,155	-0.02%
2020/02/27	1	50.60	0	0.00	50.30	1	4,411	0.02%
2020/02/19	1	52.10	0	0.00	52.10	1	4,226	0.02%
2020/02/13	1	51.30	1	51.60	51.60	0	4,320	0.00%
2020/02/06	0	0.00	4	51.30	50.60	-4	4,507	-0.09%
2020/02/04	0	0.00	1	50.10	50.10	-1	4,485	-0.02%
2020/02/03	7	49.77	5	49.60	49.60	2	4,482	0.04%
2020/01/31	12	50.19	1	50.10	50.00	11	4,445	0.25%
2020/01/30	2	50.00	16	50.16	50.10	-14	4,312	-0.32%
2020/01/20	1	53.00	0	0.00	53.10	1	4,140	0.02%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/09	0.3	51.10	0	0.00	51.10	0.3	4,474	0.01%
2020/01/07	0	0.00	1	51.60	50.90	-1	4,518	-0.02%
2019/12/27	0	0.00	1	52.70	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	1	52.00	52.40	-1	4,776	-0.02%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	1	52.40	0	0.00	52.50	1	5,206	0.02%
2019/12/18	2	51.30	0	0.00	51.40	2	5,163	0.04%
2019/12/13	0	0.00	1	51.20	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	2	50.80	50.60	-2	7,321	-0.03%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/03	0	0.00	8	49.43	49.60	-8	8,824	-0.09%
2019/12/02	9	49.65	1	49.60	49.55	8	8,996	0.09%
2019/11/29	1	50.10	0	0.00	49.90	1	8,988	0.01%
2019/11/15	0.2	51.70	0	0.00	51.70	0.2	9,970	0.00%
2019/11/14	0	0.00	1	51.00	51.50	-1	10,009	-0.01%
2019/11/11	0	0.00	1	52.50	52.50	-1	10,108	-0.01%
2019/11/06	0	0.00	2	54.10	53.90	-2	10,213	-0.02%
2019/11/04	0	0.00	1	52.50	52.40	-1	10,178	-0.01%
2019/10/31	0	0.00	4	52.55	52.50	-4	10,413	-0.04%
2019/10/30	0	0.00	5	52.16	52.50	-5	10,440	-0.05%
2019/10/29	0.2	51.80	0	0.00	51.80	0.2	10,581	0.00%
2019/10/25	0	0.00	3	52.27	52.10	-3	10,630	-0.03%
2019/10/24	2	51.40	3	52.27	52.20	-1	10,693	-0.01%
2019/10/23	0.1	51.40	6.1	51.40	51.20	-6	10,763	-0.06%
2019/10/22	0	0.00	2	51.35	51.50	-2	10,847	-0.02%
2019/10/21	2	51.00	2	51.20	51.20	0	10,832	0.00%
2019/10/18	11.2	50.91	33	50.97	51.00	-21.8	10,784	-0.20%
2019/10/17	2	52.00	0	0.00	51.80	2	10,492	0.02%
2019/10/16	0	0.00	1	51.90	52.10	-1	10,450	-0.01%
2019/10/14	0	0.00	3	51.70	51.90	-3	10,441	-0.03%
2019/10/09	1	50.10	1	50.40	50.20	0	10,390	0.00%
2019/10/08	0	0.00	1	51.30	50.80	-1	10,333	-0.01%
2019/10/07	1	51.00	8	50.91	51.00	-7	10,302	-0.07%
2019/10/03	1	51.20	0	0.00	51.30	1	10,339	0.01%
2019/09/27	1	52.50	0	0.00	52.10	1	10,367	0.01%
2019/09/20	0	0.00	1	55.10	55.70	-1	10,165	-0.01%
2019/09/19	0	0.00	0.1	55.30	55.10	-0.1	8,339	0.00%
2019/09/18	0	0.00	15	54.90	54.90	-15	8,170	-0.18%
2019/09/17	1.2	54.83	0	0.00	54.70	1.2	8,011	0.01%
2019/09/16	0	0.00	1	55.50	56.00	-1	7,890	-0.01%
2019/09/10	1	53.80	0	0.00	54.00	1	7,398	0.01%
2019/09/09	5	54.28	4	53.50	54.90	1	7,321	0.01%
2019/09/06	1	53.40	1	53.00	53.30	0	7,064	0.00%
2019/09/04	0	0.00	2	51.00	51.10	-2	6,777	-0.03%
2019/09/03	1	50.40	0	0.00	50.40	1	6,601	0.02%
2019/09/02	2	50.50	0	0.00	50.70	2	6,610	0.03%
2019/08/30	1.2	49.93	0	0.00	50.80	1.2	6,596	0.02%
2019/08/29	0	0.00	2	49.30	49.25	-2	6,430	-0.03%
2019/08/28	0	0.00	99	48.99	49.40	-99	6,424	-1.54%
2019/08/27	1	49.00	0	0.00	49.65	1	6,398	0.02%
2019/08/26	0	0.00	10.2	49.87	50.00	-10.2	6,280	-0.16%
2019/08/23	1	49.95	5	49.96	49.75	-4	6,204	-0.06%
2019/08/22	2	48.60	0	0.00	48.70	2	6,189	0.03%
2019/08/21	12	46.49	11	46.89	47.65	1	6,519	0.02%
2019/08/19	1	47.80	5	48.24	48.45	-4	6,588	-0.06%
2019/08/13	1	47.00	0	0.00	46.80	1	6,763	0.01%
2019/08/08	0.1	48.65	0	0.00	48.65	0.1	6,678	0.00%
2019/08/07	3	48.40	0	0.00	48.30	3	6,700	0.04%
2019/08/06	5.7	49.31	0	0.00	49.05	5.7	6,675	0.08%
2019/08/05	3	49.40	11	48.35	50.00	-8	6,615	-0.12%
2019/08/02	1	49.50	15	48.90	48.85	-14	6,542	-0.21%
2019/08/01	2	50.15	0	0.00	50.20	2	6,471	0.03%
2019/07/31	6	51.18	16	50.06	51.40	-10	6,402	-0.16%
2019/07/30	0	0.00	20	51.20	51.40	-20	6,237	-0.32%
2019/07/26	20	52.00	0	0.00	51.90	20	6,269	0.32%
2019/07/25	1	51.90	3	53.30	51.70	-2	6,292	-0.03%
2019/07/24	1.2	54.63	1	54.50	53.50	0.2	6,174	0.00%
2019/07/23	1	55.80	2	55.65	55.30	-1	6,101	-0.02%
2019/07/19	0	0.00	2	56.70	56.30	-2	6,123	-0.03%
2019/07/18	4.2	56.28	1	56.10	56.30	3.2	6,131	0.05%
2019/07/15	0.2	56.50	0	0.00	56.20	0.2	6,102	0.00%
2019/07/10	0	0.00	1	57.00	57.20	-1	6,112	-0.02%
2019/07/08	0	0.00	1	56.00	56.30	-1	6,077	-0.02%
2019/07/03	1	55.60	0	0.00	55.60	1	6,021	0.02%
2019/07/02	1	55.30	0	0.00	55.30	1	6,044	0.02%
2019/07/01	0	0.00	2	55.45	55.30	-2	6,028	-0.03%
2019/06/26	0	0.00	1	57.00	57.00	-1	6,055	-0.02%
2019/06/21	0	0.00	1	56.70	57.40	-1	6,265	-0.02%
2019/06/20	6	56.88	0	0.00	56.80	6	6,275	0.10%
2019/06/18	0	0.00	0.2	55.90	56.00	-0.2	6,229	0.00%
2019/06/17	3.2	54.69	0	0.00	54.50	3.2	6,235	0.05%
2019/06/14	0	0.00	16	56.40	56.20	-16	6,151	-0.26%
2019/06/13	0	0.00	1	55.80	56.50	-1	6,148	-0.02%
2019/06/12	3.3	56.68	1	56.10	56.10	2.3	6,180	0.04%
2019/06/11	1	57.70	0	0.00	58.10	1	6,217	0.02%
2019/06/10	92	58.00	1	58.20	58.20	91	6,415	1.42%
2019/06/05	26	57.46	1	57.60	57.40	25	6,509	0.38%
2019/06/04	36	57.83	1	57.80	58.00	35	6,549	0.53%
2019/06/03	2.2	57.67	0	0.00	57.70	2.2	6,571	0.03%
2019/05/31	1	57.50	94	57.27	58.10	-93	6,590	-1.41%
2019/05/30	3	56.90	0	0.00	57.50	3	6,664	0.05%
2019/05/29	0.3	56.20	9	56.07	56.20	-8.7	7,396	-0.12%
2019/05/28	29	54.85	1	54.90	57.40	28	10,894	0.26%
2019/05/27	36	56.83	0	0.00	56.80	36	10,729	0.34%
2019/05/24	13.5	56.58	3	57.00	57.80	10.5	10,925	0.10%
2019/05/23	1.5	54.27	1	54.60	54.90	0.5	10,937	0.00%
2019/05/21	0	0.00	5	52.92	53.80	-5	11,442	-0.04%
2019/05/20	5	53.46	1	51.50	52.60	4	11,663	0.03%
2019/05/17	0	0.00	1	51.00	51.10	-1	11,748	-0.01%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/15	0	0.00	2	50.90	50.90	-2	12,120	-0.02%
2019/05/10	0.2	50.60	0	0.00	50.70	0.2	13,197	0.00%
2019/04/30	0	0.00	6	48.92	49.80	-6	13,245	-0.05%
2019/04/29	0	0.00	1	49.00	49.00	-1	13,283	-0.01%
2019/04/26	0.2	48.75	1	48.90	48.90	-0.9	13,278	-0.01%
2019/04/25	0	0.00	1	48.25	48.35	-1	13,305	-0.01%
2019/04/23	3	47.80	0	0.00	47.95	3	13,569	0.02%
2019/04/22	0.2	48.35	0	0.00	48.20	0.2	13,736	0.00%
2019/04/19	0	0.00	4	48.25	48.60	-4	13,889	-0.03%
2019/04/18	2	48.10	0	0.00	48.55	2	14,028	0.01%
2019/04/17	0	0.00	1	48.60	48.60	-1	14,152	-0.01%
2019/04/15	0	0.00	12	48.90	48.90	-12	14,187	-0.08%
2019/04/10	0	0.00	2	48.10	48.90	-2	14,271	-0.01%
2019/04/01	0.3	48.50	0	0.00	48.50	0.3	14,244	0.00%
2019/03/29	1	48.90	0	0.00	48.70	1	14,204	0.01%
2019/03/28	0	0.00	10	47.73	48.00	-10	14,310	-0.07%
2019/03/27	0.1	47.50	0	0.00	47.55	0.1	14,304	0.00%
2019/03/26	0	0.00	10	47.85	47.90	-10	14,394	-0.07%
2019/03/25	0	0.00	42	46.86	46.95	-42	14,359	-0.29%
2019/03/21	10	47.59	0	0.00	47.50	10	14,298	0.07%
2019/03/20	13	47.80	10	47.80	47.90	3	14,275	0.02%
2019/03/19	5	47.50	0	0.00	47.50	5	14,212	0.04%
2019/03/15	2	47.00	0	0.00	47.30	2	14,202	0.01%
2019/03/08	4	44.85	14	44.97	44.95	-10	13,719	-0.07%
2019/03/07	2	45.33	0	0.00	45.50	2	13,759	0.01%
2019/03/06	2	45.88	0	0.00	46.00	2	13,770	0.01%
2019/03/05	0	0.00	8	46.00	46.10	-8	13,745	-0.06%
2019/03/04	8	45.94	0	0.00	46.10	8	13,664	0.06%
2019/02/27	2	45.85	6	45.58	47.90	-4	12,945	-0.03%
2019/02/26	1.2	45.02	3	45.02	44.90	-1.8	9,352	-0.02%
2019/02/25	8.2	46.18	3	45.50	45.70	5.2	9,048	0.06%
2019/02/22	3	47.00	4	47.00	47.20	-1	8,648	-0.01%
2019/02/21	0	0.00	1	46.70	47.65	-1	8,393	-0.01%
2019/02/20	4	46.20	4	45.88	46.30	0	8,048	0.00%
2019/02/19	0	0.00	102	45.37	45.20	-102	7,864	-1.30%	大賣/鉅額交易
2019/02/18	30	45.20	5	45.55	45.20	25	7,592	0.33%
2019/02/14	0.2	45.05	0	0.00	45.05	0.2	7,493	0.00%
2019/02/13	2	45.00	0	0.00	45.00	2	7,377	0.03%
2019/02/12	1	45.15	6	45.49	44.70	-5	7,076	-0.07%
2019/01/28	0	0.00	1	43.25	43.30	-1	6,485	-0.02%
2019/01/16	2	43.00	24	42.82	42.60	-22	6,917	-0.32%
2019/01/15	0	43.20	5	43.40	43.20	-5	6,867	-0.07%
2019/01/14	23	42.50	2	42.60	42.50	21	6,947	0.30%
2019/01/11	0	0.00	1	41.65	41.60	-1	7,042	-0.01%
2019/01/10	0	0.00	27	40.96	41.20	-27	6,906	-0.39%
2019/01/07	0	0.00	26	39.95	40.20	-26	6,602	-0.39%
2019/01/03	0	0.00	24	39.95	40.10	-24	6,564	-0.37%
2019/01/02	50	40.00	5	40.20	40.10	45	6,464	0.70%
2018/12/28	0	0.00	26	40.15	40.20	-26	6,414	-0.41%
2018/12/27	0	0.00	1	40.10	40.15	-1	6,359	-0.02%
2018/12/25	0	0.00	1	39.70	39.75	-1	6,330	-0.02%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	21	40.11	40.25	-21	6,011	-0.35%
2018/12/19	0	0.00	14	39.88	40.15	-14	5,909	-0.24%
2018/12/18	7	39.70	0	0.00	39.80	7	5,787	0.12%
2018/12/17	1	39.55	50	39.69	39.65	-49	5,695	-0.86%
2018/12/05	31	38.99	0	0.00	39.05	31	5,529	0.56%
2018/12/04	0	0.00	1	39.25	39.20	-1	5,514	-0.02%
2018/12/03	0	0.00	30	39.50	39.80	-30	5,553	-0.54%
2018/11/30	0.2	39.75	2	39.05	39.95	-1.8	5,516	-0.03%
2018/11/29	2	38.75	0	0.00	38.80	2	5,433	0.04%
2018/11/19	1	38.85	20	38.60	39.20	-19	4,897	-0.39%
2018/11/15	5	39.05	0	0.00	39.05	5	4,719	0.11%
2018/11/14	51	38.92	5	39.52	39.15	46	4,687	0.98%
2018/11/13	3	40.47	28	40.44	40.80	-25	4,481	-0.56%
2018/11/12	0	0.00	1	39.75	40.50	-1	4,309	-0.02%
2018/11/09	2	39.55	0	0.00	39.55	2	4,141	0.05%
2018/11/08	0	0.00	1	39.90	39.90	-1	4,128	-0.02%
2018/11/07	21	39.85	1	39.80	39.95	20	4,057	0.49%
2018/11/06	0	0.00	50	39.09	38.95	-50	3,813	-1.31%
2018/11/05	0	0.00	1	38.65	38.70	-1	3,685	-0.03%
2018/11/02	1	38.30	0	0.00	38.60	1	3,639	0.03%
2018/11/01	0	0.00	53	38.32	38.50	-53	3,550	-1.49%
2018/10/31	2.1	38.02	0	0.00	38.45	2.1	3,506	0.06%
2018/10/30	0	0.00	16	37.65	38.40	-16	3,406	-0.47%
2018/10/29	1	36.55	141	37.40	37.35	-140	3,056	-4.58%	大賣/鉅額交易
2018/10/25	3	36.45	0	0.00	36.20	3	2,746	0.11%
2018/10/24	1	36.10	0	0.00	36.80	1	2,647	0.04%
2018/10/23	4	36.71	2	36.60	36.55	2	2,497	0.08%
2018/10/22	0	0.00	55	37.49	37.35	-55	2,391	-2.30%
2018/10/19	11	35.07	17	35.80	36.90	-6	2,126	-0.28%