上海商銀 (5876)-元大-新莊券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	46.50	46.05	-1	8,494	-0.01%
2024/05/29	2	45.85	0	0.00	45.55	2	7,523	0.03%
2024/05/28	1	46.35	0	0.00	46.50	1	7,364	0.01%
2024/05/27	1	46.10	0	0.00	46.00	1	7,305	0.01%
2024/05/24	30	46.97	0	0.00	46.40	30	7,154	0.42%
2024/05/23	3	47.03	4	47.38	47.45	-1	7,010	-0.01%
2024/05/22	0	0.00	11	47.60	47.80	-11	6,751	-0.16%
2024/05/20	0	0.00	1.5	47.15	47.50	-1.5	6,319	-0.02%
2024/05/17	1	46.20	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	0.00	11	46.81	46.90	-11	5,821	-0.19%
2024/05/14	4	45.91	0	0.00	45.90	4	5,605	0.07%
2024/05/13	0	0.00	1	46.70	46.85	-1	5,540	-0.02%
2024/05/06	0	0.00	5	47.45	46.90	-5	5,398	-0.09%
2024/05/03	1	47.05	0	0.00	47.00	1	5,332	0.02%
2024/05/02	0	0.00	0.5	46.85	46.95	-0.5	5,247	-0.01%
2024/04/29	0	0.00	1	45.50	46.40	-1	5,088	-0.02%
2024/04/25	1.1	45.13	0	0.00	45.20	1.1	5,001	0.02%
2024/04/24	0	0.00	1	46.25	45.75	-1	4,969	-0.02%
2024/04/22	0	0.00	1	45.60	45.55	-1	5,059	-0.02%
2024/04/19	19	45.04	0	0.00	45.00	19	5,005	0.38%
2024/04/18	1	46.30	0	0.00	46.05	1	4,828	0.02%
2024/04/17	6	45.81	0.5	45.90	46.40	5.5	4,808	0.11%
2024/04/16	1	46.85	0	0.00	46.10	1	4,882	0.02%
2024/04/12	0	0.00	52	47.05	47.50	-52	4,759	-1.09%
2024/04/10	0	0.00	2.4	47.42	47.45	-2.4	4,670	-0.05%
2024/04/09	1	46.70	0	0.00	46.85	1	4,656	0.02%
2024/04/08	0	0.00	1	46.60	46.70	-1	4,660	-0.02%
2024/04/03	6	45.88	0	0.00	45.95	6	4,637	0.13%
2024/04/02	0.2	46.55	0	0.00	46.35	0.2	4,661	0.00%
2024/04/01	5.1	46.94	1	46.75	46.50	4.1	4,731	0.09%
2024/03/29	2	47.70	18	47.97	48.35	-16	4,637	-0.35%
2024/03/28	0	0.00	9	48.21	48.25	-9	4,280	-0.21%
2024/03/27	0	0.00	5	47.85	48.00	-5	4,031	-0.12%
2024/03/26	0	0.00	60	47.08	47.30	-60	3,971	-1.51%
2024/03/25	1.2	46.73	3.2	46.77	46.90	-2	3,980	-0.05%
2024/03/22	60	47.90	5	47.90	47.90	55	3,981	1.38%
2024/03/21	1	47.65	10.2	47.66	47.80	-9.2	3,893	-0.24%
2024/03/20	0	0.00	12.3	46.72	46.70	-12.3	3,810	-0.32%
2024/03/19	0	0.00	12	46.63	46.35	-12	3,718	-0.32%
2024/03/18	0	0.00	3	46.27	46.30	-3	3,617	-0.08%
2024/03/14	36	46.08	9.5	45.79	46.20	26.5	3,455	0.77%
2024/03/13	2	44.90	0	0.00	45.40	2	3,384	0.06%
2024/03/12	0	0.00	40	45.04	45.05	-40	3,351	-1.19%
2024/03/11	0	0.00	5	44.60	44.60	-5	3,369	-0.15%
2024/03/08	12	44.55	8	44.59	44.75	4	3,436	0.12%
2024/03/07	7	44.19	0	0.00	44.70	7	3,473	0.20%
2024/03/06	0	0.00	1	44.40	44.30	-1	3,533	-0.03%
2024/03/05	5	44.55	0	0.00	44.45	5	3,730	0.13%
2024/03/04	5	44.45	1	44.70	44.70	4	3,840	0.10%
2024/03/01	10	44.68	0	0.00	44.55	10	3,979	0.25%
2024/02/22	5	44.65	0	0.00	44.95	5	4,516	0.11%
2024/02/21	5	44.55	4	44.75	44.90	1	4,528	0.02%
2024/02/20	5	44.55	2	44.90	44.90	3	4,571	0.07%
2024/02/19	50	44.45	2	44.63	44.85	48	4,645	1.03%
2024/02/16	6	43.90	3	44.05	44.20	3	4,721	0.06%
2024/02/15	5.2	44.03	13	44.11	44.10	-7.8	4,721	-0.17%
2024/02/05	3	44.18	0	0.00	44.20	3	4,695	0.06%
2024/02/01	0	0.00	2	44.75	44.95	-2	4,698	-0.04%
2024/01/30	3	44.40	0	0.00	44.30	3	4,700	0.06%
2024/01/26	0	0.00	4	44.70	44.70	-4	4,812	-0.08%
2024/01/25	0	0.00	1	44.40	44.30	-1	4,861	-0.02%
2024/01/24	1	44.40	0	0.00	44.35	1	4,902	0.02%
2024/01/22	4	44.25	0	0.00	44.30	4	5,007	0.08%
2024/01/17	11.2	44.03	0	0.00	43.90	11.2	5,084	0.22%
2024/01/16	17	44.70	0	0.00	44.50	17	4,999	0.34%
2024/01/11	0	0.00	22	45.72	45.55	-22	5,053	-0.44%
2024/01/10	34	44.88	1	45.25	44.95	33	5,037	0.66%
2024/01/04	0	0.00	1	46.20	46.20	-1	4,962	-0.02%
2023/12/29	0	0.00	5	46.65	46.80	-5	5,093	-0.10%
2023/12/28	1	46.50	2	46.63	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	6.4	46.34	46.45	-6.4	5,039	-0.13%
2023/12/26	0	0.00	10	45.75	45.75	-10	4,957	-0.20%
2023/12/20	14	45.08	0	0.00	45.15	14	4,895	0.29%
2023/12/19	1	45.30	0	0.00	45.40	1	4,875	0.02%
2023/12/15	0	0.00	5	46.25	45.55	-5	4,900	-0.10%
2023/12/14	0	0.00	10	46.30	46.25	-10	4,807	-0.21%
2023/12/13	10	45.65	0	0.00	45.65	10	4,746	0.21%
2023/12/07	0.4	45.70	0	0.00	45.70	0.4	4,865	0.01%
2023/12/06	0	0.00	5	46.55	46.35	-5	4,858	-0.10%
2023/12/01	0	0.00	3	45.93	46.00	-3	4,742	-0.06%
2023/11/30	6	45.32	0	0.00	45.10	6	4,675	0.13%
2023/11/29	5	45.60	0	0.00	45.30	5	4,473	0.11%
2023/11/28	5	45.90	0	0.00	45.45	5	4,347	0.12%
2023/11/27	0	0.00	22	46.56	45.75	-22	4,290	-0.51%
2023/11/24	4	46.20	0	0.00	45.55	4	4,100	0.10%
2023/11/22	5	45.80	7	45.65	45.70	-2	3,865	-0.05%
2023/11/21	0	0.00	6.1	46.40	46.30	-6.1	3,866	-0.16%
2023/11/17	0	0.00	1	45.60	45.80	-1	3,786	-0.03%
2023/11/16	0	0.00	14	45.46	45.55	-14	3,728	-0.38%
2023/11/15	0	0.00	12	45.01	45.05	-12	3,667	-0.33%
2023/11/10	0	0.00	4	44.76	44.75	-4	3,692	-0.11%
2023/11/09	0	0.00	0.1	44.65	44.75	-0.1	3,709	0.00%
2023/11/07	0	0.00	1	44.95	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	3	44.67	44.65	-3	3,685	-0.08%
2023/11/03	0	0.00	58	44.22	44.60	-58	3,628	-1.60%
2023/11/02	0	0.00	37.3	43.95	44.00	-37.3	3,571	-1.05%
2023/11/01	1	43.48	0	0.00	43.55	1	3,518	0.03%
2023/10/31	0	0.00	100	42.91	42.90	-100	3,496	-2.86%
2023/10/30	101.4	42.80	0	0.00	42.70	101.4	3,504	2.89%	大買/鉅額交易
2023/10/26	6	42.60	0	0.00	42.85	6	3,433	0.17%
2023/10/25	0	43.00	0	0.00	43.00	0	3,408	0.00%
2023/10/24	6	42.62	0	0.00	42.95	6	3,391	0.18%
2023/10/23	13.1	42.67	8	42.95	42.65	5.1	3,378	0.15%
2023/10/20	8	43.00	2	42.65	43.00	6	3,355	0.18%
2023/10/19	5	43.00	0	0.00	43.40	5	3,321	0.15%
2023/10/17	5	43.50	0.1	43.76	43.50	4.9	3,293	0.15%
2023/10/16	0	0.00	1	44.00	44.05	-1	3,334	-0.03%
2023/10/11	0	0.00	13	43.80	44.35	-13	3,358	-0.39%
2023/10/06	0	0.00	10	43.15	43.40	-10	3,304	-0.30%
2023/10/05	19	42.52	0	0.00	42.40	19	3,278	0.58%
2023/10/04	1	42.35	0	0.00	42.45	1	3,233	0.03%
2023/10/02	3	42.97	0	0.00	43.00	3	3,313	0.09%
2023/09/28	0	0.00	2	43.30	43.25	-2	3,496	-0.06%
2023/09/25	1	42.80	0	0.00	42.95	1	3,537	0.03%
2023/09/22	0.1	42.90	0	0.00	43.00	0.1	3,593	0.00%
2023/09/21	1	42.65	0	0.00	42.65	1	3,592	0.03%
2023/09/14	0	0.00	0.5	43.10	43.70	-0.5	3,695	-0.01%
2023/09/08	0	0.00	0.5	42.90	42.65	-0.5	3,842	-0.01%
2023/09/06	11.2	42.38	0	0.00	42.20	11.2	3,886	0.29%
2023/09/05	2	42.65	0	0.00	42.70	2	3,837	0.05%
2023/09/01	0.1	43.23	0	0.00	43.30	0.1	3,882	0.00%
2023/08/31	0.1	42.65	0	0.00	42.60	0.1	3,892	0.00%
2023/08/30	2.1	42.70	0	0.00	42.80	2.1	3,829	0.05%
2023/08/28	0	0.00	1	43.00	43.00	-1	3,919	-0.03%
2023/08/25	1.1	42.30	0	0.00	42.40	1.1	5,038	0.02%
2023/08/24	0	0.00	1	42.85	42.80	-1	5,069	-0.02%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	1	42.15	0	0.00	42.20	1	5,221	0.02%
2023/08/21	0	0.00	1	42.65	42.65	-1	5,308	-0.02%
2023/08/18	1	42.35	0	0.00	42.50	1	5,340	0.02%
2023/08/17	1	41.55	0	0.00	42.00	1	5,352	0.02%
2023/08/16	7.1	42.43	0	0.00	42.35	7.1	5,309	0.13%
2023/08/15	1.8	43.01	0	0.00	42.95	1.8	5,328	0.03%
2023/08/14	6	43.53	0	0.00	43.10	6	5,348	0.11%
2023/08/11	2	43.75	0	0.00	43.75	2	5,402	0.04%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/04	3	43.80	0	0.00	43.95	3	5,476	0.05%
2023/08/02	1.3	44.12	0	0.00	43.85	1.3	5,465	0.02%
2023/08/01	0.1	44.30	0	0.00	44.50	0.1	5,460	0.00%
2023/07/31	0.2	44.42	0	0.00	44.05	0.2	5,505	0.00%
2023/07/28	0	0.00	2	44.25	44.25	-2	5,510	-0.04%
2023/07/27	0.1	44.45	0	0.00	44.50	0.1	5,589	0.00%
2023/07/25	0	0.00	1	43.85	43.85	-1	5,673	-0.02%
2023/07/24	5	43.70	0	0.00	43.50	5	5,727	0.09%
2023/07/21	11.1	44.02	0	0.00	43.90	11.1	5,730	0.19%
2023/07/20	0.4	44.59	6	44.59	44.40	-5.6	5,713	-0.10%
2023/07/19	1.2	44.14	0	0.00	44.30	1.2	5,683	0.02%
2023/07/18	9.1	44.50	0	0.00	45.05	9.1	5,641	0.16%
2023/07/17	0.1	44.55	0	0.00	44.70	0.1	5,588	0.00%
2023/07/14	0	0.00	9	44.37	44.40	-9	5,600	-0.16%
2023/07/13	1.1	44.10	12	44.15	43.95	-10.9	5,609	-0.20%
2023/07/12	1.1	43.51	0	0.00	43.75	1.1	5,571	0.02%
2023/07/11	3	43.57	0	0.00	43.50	3	5,576	0.05%
2023/07/10	5.1	43.36	0	0.00	43.35	5.1	5,570	0.09%
2023/07/06	26.2	43.71	0	0.00	43.40	26.2	5,453	0.48%
2023/07/05	15	46.01	0.6	46.16	46.05	14.4	5,251	0.27%
2023/07/04	0	0.00	1	45.95	46.15	-1	5,194	-0.02%
2023/06/30	3.1	45.58	0	0.00	45.40	3.1	5,212	0.06%
2023/06/29	3.1	45.70	0	0.00	45.65	3.1	5,183	0.06%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/27	20	45.52	0	0.00	45.45	20	5,187	0.39%
2023/06/26	5.1	45.46	0	0.00	45.45	5.1	5,194	0.10%
2023/06/21	0.3	45.89	0	0.00	45.70	0.3	5,195	0.00%
2023/06/20	1.1	45.90	0	0.00	45.70	1.1	5,185	0.02%
2023/06/19	0.1	45.90	0	0.00	46.45	0.1	5,079	0.00%
2023/06/14	0	0.00	2	46.40	46.40	-2	5,088	-0.04%
2023/06/13	2	46.30	0.1	46.40	46.25	1.9	5,115	0.04%
2023/06/09	0.1	46.25	2	46.25	46.25	-1.9	5,222	-0.04%
2023/06/08	0	46.30	2	46.30	46.20	-2	5,296	-0.04%
2023/06/07	0.1	46.58	10	46.65	46.55	-9.9	5,374	-0.18%
2023/06/06	0	46.20	2	46.25	46.25	-2	5,337	-0.04%
2023/06/05	0	45.85	0	0.00	45.80	0	5,346	0.00%
2023/06/02	8	45.38	3	45.45	45.40	5	5,328	0.09%
2023/06/01	6	45.47	0	0.00	45.45	6	5,281	0.11%
2023/05/31	6	45.57	0	0.00	45.15	6	5,230	0.12%
2023/05/29	2	46.05	0	0.00	45.85	2	4,106	0.05%
2023/05/26	5	45.83	0	0.00	45.80	5	4,062	0.12%
2023/05/25	12	45.96	0	0.00	45.95	12	3,994	0.30%
2023/05/24	3	46.42	0	0.00	46.85	3	3,914	0.08%
2023/05/23	3	46.92	0	0.00	47.05	3	3,877	0.08%
2023/05/22	1	47.30	7.1	47.43	47.50	-6.1	3,863	-0.16%
2023/05/19	1	47.10	0	0.00	47.30	1	3,841	0.03%
2023/05/18	3	47.05	0	0.00	47.15	3	3,813	0.08%
2023/05/17	3	46.98	1.3	47.01	47.00	1.7	3,785	0.05%
2023/05/12	4	46.05	0	0.00	46.20	4	3,720	0.11%
2023/05/09	3	46.05	0	0.00	46.50	3	3,644	0.08%
2023/05/08	2	46.10	0	0.00	46.35	2	3,655	0.05%
2023/05/04	0.1	45.45	0	0.00	45.55	0.1	3,600	0.00%
2023/05/03	2.1	45.43	0	0.00	45.50	2.1	3,585	0.06%
2023/05/02	0.1	46.00	0	0.00	46.00	0.1	3,576	0.00%
2023/04/18	1	46.95	0	0.00	46.65	1	3,717	0.03%
2023/04/14	0.1	47.40	5.1	47.35	47.50	-5	3,787	-0.13%
2023/04/12	0	0.00	10	46.90	47.00	-10	3,794	-0.26%
2023/04/11	0	0.00	0.2	47.00	46.95	-0.2	3,834	-0.01%
2023/04/10	0	0.00	1.3	46.76	46.90	-1.3	3,831	-0.03%
2023/04/07	0	0.00	2.3	46.45	46.40	-2.3	3,843	-0.06%
2023/04/06	0.1	46.45	0	0.00	46.45	0.1	3,885	0.00%
2023/03/27	5	46.45	0	0.00	46.25	5	4,302	0.12%
2023/03/24	11	46.55	0	0.00	46.70	11	4,362	0.25%
2023/03/23	0	0.00	1	46.90	47.00	-1	4,333	-0.02%
2023/03/22	0	0.00	1	46.20	46.30	-1	4,334	-0.02%
2023/03/21	0	0.00	1	45.50	45.50	-1	4,374	-0.02%
2023/03/20	0	0.00	2	44.80	45.15	-2	4,414	-0.05%
2023/03/17	2	44.90	0	0.00	44.70	2	4,439	0.05%
2023/03/14	1	44.35	0	0.00	44.55	1	4,320	0.02%
2023/03/13	0	0.00	5	45.30	45.45	-5	4,310	-0.12%
2023/03/10	14	46.07	0	0.00	45.85	14	4,257	0.33%
2023/03/07	0	0.00	6	47.86	47.85	-6	4,519	-0.13%
2023/03/02	0	47.15	0	0.00	47.15	0	4,687	0.00%
2023/03/01	0	0.00	0	48.00	47.45	0	4,730	0.00%
2023/02/20	0	0.00	2	47.55	47.80	-2	4,818	-0.04%
2023/02/13	0	0.00	1	47.05	47.15	-1	5,237	-0.02%
2023/02/07	0	46.75	0	0.00	46.80	0	5,422	0.00%
2023/02/06	1	46.75	0	0.00	46.60	1	5,497	0.02%
2023/02/03	1	47.20	2	47.05	47.20	-1	5,540	-0.02%
2023/01/31	0	47.65	1	47.50	46.60	-1	5,647	-0.02%
2023/01/30	0	0.00	2	47.68	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	9	47.03	47.10	-9	5,554	-0.16%
2023/01/16	0	0.00	7	46.89	46.80	-7	5,560	-0.13%
2023/01/13	0	0.00	6	46.50	46.35	-6	5,631	-0.11%
2023/01/10	4	46.01	1	46.14	46.15	3	5,860	0.05%
2023/01/09	0	0.00	7	46.11	46.25	-7	5,910	-0.12%
2023/01/05	0	0.00	1.1	45.15	45.50	-1.1	6,021	-0.02%
2023/01/04	0	0.00	1	44.90	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	2	44.03	44.25	-2	6,037	-0.03%
2022/12/30	1	44.05	26	44.30	44.05	-25	6,024	-0.41%
2022/12/29	4	43.60	1	43.60	43.90	3	6,044	0.05%
2022/12/27	3	44.30	0	0.00	44.25	3	6,015	0.05%
2022/12/26	1	44.10	0	0.00	44.05	1	6,042	0.02%
2022/12/23	5.2	43.89	2	44.08	44.25	3.2	6,076	0.05%
2022/12/22	5	44.02	2	44.00	44.45	3	6,119	0.05%
2022/12/21	1	44.00	10	43.78	43.75	-9	6,124	-0.15%
2022/12/20	27	44.76	11	44.84	44.50	16	6,004	0.27%
2022/12/15	0	0.00	1	48.30	48.00	-1	5,816	-0.02%
2022/12/14	0	0.00	8	48.23	48.20	-8	5,840	-0.14%
2022/12/07	3	47.35	2	48.00	47.90	1	5,824	0.02%
2022/12/01	0	0.00	3	48.70	48.95	-3	5,692	-0.05%
2022/11/30	0	0.00	1.2	48.21	50.80	-1.2	5,631	-0.02%
2022/11/29	0	0.00	2.1	47.60	47.80	-2.1	5,482	-0.04%
2022/11/28	0	0.00	10.1	46.50	46.40	-10.1	5,412	-0.19%
2022/11/25	0	0.00	22	46.36	46.50	-22	5,397	-0.41%
2022/11/24	0	45.90	9	45.80	46.05	-9	5,539	-0.16%
2022/11/23	0	0.00	5	45.70	45.80	-5	5,521	-0.09%
2022/11/22	3	44.82	0	0.00	45.05	3	5,497	0.05%
2022/11/16	0	0.00	3	46.25	45.80	-3	5,377	-0.06%
2022/11/14	0.1	45.95	5	46.30	46.00	-5	5,269	-0.09%
2022/11/11	0	0.00	10	45.45	46.00	-10	5,220	-0.19%
2022/11/10	4	45.05	0	0.00	45.20	4	5,196	0.08%
2022/11/09	0	45.15	0	0.00	45.30	0	5,191	0.00%
2022/11/08	3	45.45	0	0.00	45.30	3	5,139	0.06%
2022/11/03	10	45.10	0	0.00	45.00	10	4,989	0.20%
2022/11/02	0	45.80	0	0.00	45.60	0	4,947	0.00%
2022/10/20	5	45.35	0	0.00	46.50	5	4,563	0.11%
2022/10/17	6	47.38	0	0.00	47.35	6	4,324	0.14%
2022/10/13	1	48.20	0	0.00	48.05	1	4,207	0.02%
2022/10/11	2	48.20	1.1	48.20	47.75	0.9	4,126	0.02%
2022/10/06	1	49.40	0	0.00	49.35	1	4,117	0.02%
2022/10/05	0	0.00	7	48.70	48.80	-7	4,141	-0.17%
2022/10/04	0.1	49.00	0	0.00	48.70	0.1	4,175	0.00%
2022/10/03	0	0.00	2	48.80	48.70	-2	4,173	-0.05%
2022/09/30	6	49.10	0	0.00	49.20	6	4,186	0.14%
2022/09/29	0	0.00	1	49.20	49.40	-1	4,210	-0.02%
2022/09/23	1	49.85	6	49.37	49.70	-5	4,288	-0.12%
2022/09/22	6	47.96	0	48.60	48.60	6	4,298	0.14%
2022/09/20	0	0.00	1	48.75	48.70	-1	4,298	-0.02%
2022/09/12	0.1	49.41	0	0.00	49.55	0.1	4,472	0.00%
2022/09/08	50	48.50	0	0.00	49.25	50	4,519	1.11%
2022/09/01	6	48.83	0	0.00	48.65	6	4,709	0.13%
2022/08/30	4	49.34	0	0.00	49.45	4	4,508	0.09%
2022/08/29	2	49.55	0	0.00	49.60	2	4,565	0.04%
2022/08/23	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/22	0	0.00	1	51.30	51.30	-1	5,292	-0.02%
2022/08/18	7	50.77	0	0.00	50.60	7	5,492	0.13%
2022/08/15	1	51.70	1	52.00	52.00	0	5,750	0.00%
2022/08/05	0	0.00	6	50.75	51.10	-6	5,863	-0.10%
2022/08/02	2	49.58	0	0.00	49.90	2	5,874	0.03%
2022/08/01	0	0.00	1.2	50.20	50.50	-1.2	5,872	-0.02%
2022/07/27	0	0.00	1	49.90	49.90	-1	5,873	-0.02%
2022/07/22	0	0.00	3	48.95	48.90	-3	5,900	-0.05%
2022/07/20	1	48.00	2	48.20	47.90	-1	5,905	-0.02%
2022/07/19	1	48.30	1	48.30	48.05	0	5,911	0.00%
2022/07/14	2	48.30	0	0.00	48.60	2	5,921	0.03%
2022/07/13	0	0.00	0.5	49.10	48.85	-0.5	5,886	-0.01%
2022/07/12	11	48.31	1	49.00	48.80	10	5,845	0.17%
2022/07/11	1	49.50	0	0.00	49.75	1	5,806	0.02%
2022/07/08	1	50.00	2	50.20	49.80	-1	5,820	-0.02%
2022/07/07	3	49.47	0	0.00	49.70	3	5,819	0.05%
2022/07/06	13	51.61	0	0.00	51.10	13	5,763	0.23%
2022/07/01	5	52.50	0	0.00	52.00	5	5,695	0.09%
2022/06/28	1	53.90	1	53.90	54.40	0	5,611	0.00%
2022/06/24	0	0.00	10	54.30	53.90	-10	5,613	-0.18%
2022/06/23	1	53.80	6	53.97	54.00	-5	5,552	-0.09%
2022/06/21	0	0.00	5	53.00	53.10	-5	5,509	-0.09%
2022/06/20	1	52.50	1	52.90	51.80	0	5,533	0.00%
2022/06/16	1	52.90	1	52.50	52.50	0	5,422	0.00%
2022/06/15	3	51.93	2	52.20	52.30	1	5,447	0.02%
2022/06/14	0	0.00	1	50.90	51.40	-1	5,455	-0.02%
2022/06/13	1	50.60	1	51.00	50.70	0	5,434	0.00%
2022/06/10	0	0.00	1	52.40	52.10	-1	5,306	-0.02%
2022/06/09	1	52.10	0	0.00	52.20	1	5,271	0.02%
2022/06/07	0	0.00	5	52.90	52.60	-5	5,235	-0.10%
2022/06/06	0	0.00	5	52.40	52.50	-5	5,137	-0.10%
2022/06/02	0	0.00	8	52.01	51.90	-8	5,096	-0.16%
2022/06/01	0	0.00	9	51.82	51.70	-9	5,073	-0.18%
2022/05/30	0	0.00	6	51.88	50.70	-6	4,642	-0.13%
2022/05/27	0	0.00	29	50.90	50.90	-29	4,473	-0.65%
2022/05/25	0	0.00	1	49.30	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	78	50.44	50.00	-78	4,233	-1.84%
2022/05/23	0	0.00	1	48.80	49.65	-1	4,095	-0.02%
2022/05/20	0	0.00	33	47.57	48.20	-33	3,976	-0.83%
2022/05/18	0	0.00	5	46.60	47.30	-5	3,844	-0.13%
2022/05/17	0	0.00	2	46.60	46.40	-2	3,852	-0.05%
2022/05/16	2	45.85	4	47.10	46.25	-2	3,847	-0.05%
2022/05/11	1	46.50	0	0.00	46.85	1	3,821	0.03%
2022/05/10	0	0.00	21	47.20	47.30	-21	3,818	-0.55%
2022/05/09	54	47.01	0	0.00	47.00	54	3,835	1.41%
2022/05/06	0	0.00	0.4	48.25	48.35	-0.4	3,827	-0.01%
2022/05/04	2	48.20	5	48.25	48.10	-3	4,008	-0.07%
2022/04/28	8	47.61	0	0.00	48.75	8	4,160	0.19%
2022/04/20	1	48.80	0	0.00	49.55	1	4,476	0.02%
2022/04/18	4	49.10	0	0.00	49.10	4	4,745	0.08%
2022/04/15	3	49.55	0	0.00	49.55	3	4,739	0.06%
2022/04/14	16	50.25	2	50.00	49.75	14	4,786	0.29%
2022/04/13	0	0.00	41	50.95	51.00	-41	4,790	-0.86%
2022/04/11	0	0.00	1.1	50.50	50.50	-1.1	4,731	-0.02%
2022/04/07	11	49.95	0	0.00	49.05	11	4,671	0.24%
2022/04/06	0	0.00	5	50.70	51.00	-5	4,643	-0.11%
2022/04/01	0	0.00	3	49.95	49.95	-3	4,553	-0.07%
2022/03/31	3	50.50	5	50.40	50.20	-2	4,504	-0.04%
2022/03/30	0	0.00	13	50.11	50.30	-13	4,454	-0.29%
2022/03/29	0	0.00	1	49.80	49.90	-1	4,385	-0.02%
2022/03/25	9	49.18	1	49.30	49.55	8	4,366	0.18%
2022/03/24	0	0.00	5	49.96	50.00	-5	4,353	-0.11%
2022/03/23	30	49.50	19	49.31	49.85	11	4,291	0.26%
2022/03/22	1	48.75	0	0.00	49.05	1	4,223	0.02%
2022/03/18	0	0.00	4	48.30	48.80	-4	4,216	-0.09%
2022/03/17	0	0.00	4	48.16	48.15	-4	4,142	-0.10%
2022/03/15	0	0.00	1	45.95	46.20	-1	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	1	46.75	4	46.66	46.80	-3	4,069	-0.07%
2022/03/08	1	44.80	0	0.00	44.80	1	4,030	0.02%
2022/03/07	1	45.50	0	0.00	45.45	1	3,996	0.03%
2022/02/25	4	45.83	0	0.00	45.80	4	4,078	0.10%
2022/02/24	3	46.15	10	46.50	46.25	-7	3,985	-0.18%
2022/02/22	8	47.19	0	0.00	47.15	8	3,970	0.20%
2022/02/18	0	0.00	3	48.55	48.00	-3	4,030	-0.07%
2022/02/17	0	0.00	2	49.00	48.75	-2	4,037	-0.05%
2022/02/15	3	48.53	0	0.00	48.30	3	4,022	0.07%
2022/02/14	0	0.00	10	48.58	49.15	-10	4,008	-0.25%
2022/02/11	0	0.00	2	49.25	49.30	-2	3,981	-0.05%
2022/02/07	0	46.40	2	47.90	47.95	-2	3,825	-0.05%
2022/01/25	10	46.53	0	0.00	47.15	10	3,575	0.28%
2022/01/21	3	47.22	0	0.00	47.55	3	3,501	0.09%
2022/01/17	0	0.00	3	48.27	48.45	-3	3,378	-0.09%
2022/01/14	0	0.00	1	49.65	48.60	-1	3,305	-0.03%
2022/01/13	2	50.00	2	50.10	49.65	0	3,235	0.00%
2022/01/12	0	0.00	12	49.75	50.00	-12	3,029	-0.40%
2022/01/11	0	0.00	5	48.55	48.70	-5	2,791	-0.18%
2022/01/07	0	0.00	33	48.11	48.20	-33	2,692	-1.23%
2022/01/05	1	47.45	0	0.00	47.55	1	2,594	0.04%
2022/01/04	0	0.00	0	47.15	47.50	0	2,641	0.00%
2021/12/21	1	46.80	1	46.85	46.85	0	2,808	0.00%
2021/12/17	0	0.00	10.2	47.20	47.35	-10.2	2,811	-0.36%
2021/12/15	0	0.00	24	46.72	46.85	-24	2,861	-0.84%
2021/12/14	0	0.00	0	47.40	47.00	0	2,915	0.00%
2021/12/13	0	0.00	0.4	47.00	47.10	-0.4	2,955	-0.01%
2021/12/07	0	0.00	1	46.40	47.50	-1	2,991	-0.03%
2021/12/01	0	46.00	0	0.00	46.55	0	3,054	0.00%
2021/11/24	0	0.00	4	47.85	47.55	-4	3,150	-0.13%
2021/11/22	0	0.00	3	46.92	47.00	-3	3,390	-0.09%
2021/11/18	0	0.00	14	46.50	46.70	-14	3,363	-0.42%
2021/11/16	0	0.00	3	45.67	45.90	-3	3,280	-0.09%
2021/11/15	0	0.00	9	45.37	45.60	-9	3,310	-0.27%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/11/03	0.1	43.90	0	0.00	44.00	0.1	3,409	0.00%
2021/10/19	0	0.00	2	44.75	44.55	-2	3,676	-0.05%
2021/10/14	1	43.90	0	0.00	43.70	1	3,714	0.03%
2021/10/07	0	0.00	1	44.30	44.20	-1	3,744	-0.03%
2021/10/06	2	43.00	0	0.00	43.30	2	3,760	0.05%
2021/10/05	0	0.00	4	43.15	43.10	-4	3,751	-0.11%
2021/10/04	3	43.05	0	0.00	43.50	3	3,798	0.08%
2021/10/01	5	43.65	0	0.00	43.30	5	3,798	0.13%
2021/09/27	0	0.00	3	44.88	44.80	-3	3,675	-0.08%
2021/09/24	6	44.62	0	0.00	44.60	6	3,658	0.16%
2021/09/22	2	43.73	0	0.00	43.60	2	3,673	0.05%
2021/09/17	0	0.00	3	45.93	45.35	-3	3,597	-0.08%
2021/09/16	0	0.00	5	46.30	46.00	-5	3,548	-0.14%
2021/09/13	0	0.00	2	45.55	45.55	-2	3,495	-0.06%
2021/09/09	0	0.00	2	45.08	45.75	-2	3,585	-0.06%
2021/09/08	1	45.25	4	45.15	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	7	45.41	45.20	-7	3,569	-0.20%
2021/09/06	1	45.25	2	45.15	45.05	-1	3,537	-0.03%
2021/09/01	1	44.75	0	0.00	44.65	1	3,480	0.03%
2021/08/31	1	44.25	2	44.18	45.00	-1	3,425	-0.03%
2021/08/27	6	43.79	11	43.76	43.90	-5	3,196	-0.16%
2021/08/26	0	0.00	2	41.15	41.60	-2	2,980	-0.07%
2021/08/25	2	40.90	1	40.90	41.25	1	2,934	0.03%
2021/08/19	8.2	40.51	0	0.00	40.55	8.2	3,611	0.23%
2021/08/17	0	0.00	4	41.30	41.55	-4	3,720	-0.11%
2021/08/16	2	41.20	0	0.00	41.15	2	3,708	0.05%
2021/08/13	1	41.10	0	41.40	41.40	1	3,792	0.03%
2021/08/12	1	41.35	0	41.50	41.60	1	3,840	0.03%
2021/08/11	0	0.00	2	41.55	41.70	-2	3,897	-0.05%
2021/08/10	4	41.54	0	0.00	41.60	4	3,973	0.10%
2021/07/28	8	41.50	1	42.50	41.30	7	4,553	0.15%
2021/07/27	0	44.85	10	44.82	44.80	-10	4,514	-0.22%
2021/07/23	0	0.00	1	45.30	45.10	-1	4,560	-0.02%
2021/07/21	3	44.62	0	0.00	44.75	3	4,629	0.06%
2021/07/16	10	45.25	0	0.00	45.50	10	4,734	0.21%
2021/07/15	2	45.50	0	0.00	45.45	2	4,750	0.04%
2021/07/13	0	0.00	8	45.31	45.40	-8	4,843	-0.17%
2021/07/09	0	0.00	2	44.90	44.95	-2	4,863	-0.04%
2021/07/07	0	0.00	0	45.00	45.10	0	4,942	0.00%
2021/07/06	0	0.00	2	45.25	45.25	-2	5,008	-0.04%
2021/07/02	0	0.00	2	45.00	44.90	-2	5,052	-0.04%
2021/06/30	0	0.00	1	45.00	45.25	-1	5,110	-0.02%
2021/06/29	0	0.00	0.1	44.90	45.20	-0.1	5,149	0.00%
2021/06/24	2	44.75	0	0.00	45.00	2	5,266	0.04%
2021/06/23	0	0.00	1	45.25	45.25	-1	5,318	-0.02%
2021/06/21	6	43.64	0	0.00	43.50	6	5,292	0.11%
2021/06/18	6	44.29	0	0.00	44.25	6	5,313	0.11%
2021/06/09	0	0.00	1	45.00	45.00	-1	5,553	-0.02%
2021/06/04	0	0.00	2	45.00	45.15	-2	5,725	-0.03%
2021/06/03	0	0.00	10	45.70	45.70	-10	5,844	-0.17%
2021/06/02	0	0.00	10	45.50	45.50	-10	5,888	-0.17%
2021/05/31	0	0.00	2.1	45.17	45.40	-2.1	6,012	-0.03%
2021/05/28	2	45.15	0	0.00	45.25	2	6,048	0.03%
2021/05/27	0	0.00	0.5	44.30	45.60	-0.5	6,010	-0.01%
2021/05/26	0.5	45.00	1	45.30	45.35	-0.5	5,613	-0.01%
2021/05/25	0	0.00	11	44.96	45.20	-11	5,631	-0.20%
2021/05/24	0	0.00	20	44.29	44.40	-20	5,561	-0.36%
2021/05/21	0	0.00	15	44.36	44.35	-15	5,571	-0.27%
2021/05/20	10	42.95	20	43.38	43.35	-10	5,513	-0.18%
2021/05/19	10	43.60	0	0.00	42.90	10	5,482	0.18%
2021/05/18	0	0.00	2	43.68	43.60	-2	5,446	-0.04%
2021/05/17	2.1	42.17	15.3	41.69	41.30	-13.2	5,458	-0.24%
2021/05/14	5	41.35	0	42.50	42.65	5	5,399	0.09%
2021/05/13	6	41.46	10	41.36	41.20	-4	5,342	-0.07%
2021/05/12	0	0.00	7	41.66	41.50	-7	5,268	-0.13%
2021/05/11	0	0.00	41	43.78	43.40	-41	5,080	-0.81%
2021/05/10	1	44.85	17	44.81	44.50	-16	5,059	-0.32%
2021/05/07	0	0.00	13	44.00	44.05	-13	5,133	-0.25%
2021/05/06	0	0.00	17	43.65	43.90	-17	5,165	-0.33%
2021/05/05	0	0.00	5	42.65	42.45	-5	5,123	-0.10%
2021/05/04	1	42.80	17	43.11	42.45	-16	5,168	-0.31%
2021/05/03	10	43.10	26	43.10	42.80	-16	5,148	-0.31%
2021/04/29	0	0.00	1	44.15	43.45	-1	5,159	-0.02%
2021/04/28	0	0.00	6	43.82	43.95	-6	5,160	-0.12%
2021/04/27	0	0.00	2	43.48	43.50	-2	5,269	-0.04%
2021/04/26	1	43.15	7.1	43.28	43.30	-6.1	5,269	-0.12%
2021/04/21	9	42.52	0	0.00	42.45	9	5,186	0.17%
2021/04/20	7.1	42.70	2	42.70	43.00	5.1	5,189	0.10%
2021/04/19	11	42.60	204	42.55	43.00	-193	5,194	-3.72%	大賣/鉅額交易
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/15	4.1	42.24	1	42.10	42.15	3.1	5,255	0.06%
2021/04/14	0	0.00	6	42.39	42.40	-6	5,288	-0.11%
2021/04/13	2	42.20	4	42.33	42.10	-2	5,275	-0.04%
2021/04/12	0	41.55	30	41.91	41.90	-30	5,238	-0.57%
2021/04/09	0	0.00	1	41.20	41.25	-1	5,252	-0.02%
2021/04/08	2	41.28	0	0.00	41.20	2	5,284	0.04%
2021/04/07	2	41.15	5	41.47	41.60	-3	5,366	-0.06%
2021/04/06	1	41.45	3	41.35	41.20	-2	5,352	-0.04%
2021/04/01	0	0.00	1	41.55	41.55	-1	5,306	-0.02%
2021/03/31	0	0.00	1	41.95	41.95	-1	5,250	-0.02%
2021/03/30	0	0.00	2	41.60	41.80	-2	5,197	-0.04%
2021/03/29	1	41.05	2	41.28	41.40	-1	5,142	-0.02%
2021/03/26	2	41.35	5	41.49	41.40	-3	5,104	-0.06%
2021/03/25	1	40.60	2	40.98	41.15	-1	5,066	-0.02%
2021/03/24	0	0.00	4	40.80	40.70	-4	5,106	-0.08%
2021/03/23	1	40.30	2	40.50	40.40	-1	5,091	-0.02%
2021/03/22	1	40.10	1	40.45	40.50	0	5,113	0.00%
2021/03/18	3	40.90	1	41.50	40.80	2	5,025	0.04%
2021/03/17	1	41.00	0	0.00	41.05	1	5,060	0.02%
2021/03/16	0	0.00	1	41.40	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	5	41.38	41.25	-5	5,112	-0.10%
2021/03/12	1	40.65	0	0.00	41.00	1	5,124	0.02%
2021/03/11	14	41.11	5	41.14	40.65	9	5,153	0.17%
2021/03/10	2	40.43	14	40.34	40.70	-12	5,100	-0.24%
2021/03/09	0.1	40.40	7	40.06	40.45	-6.9	5,044	-0.14%
2021/03/08	18	39.59	2	39.88	39.60	16	4,938	0.32%
2021/03/05	2	39.15	2	39.53	39.40	0	4,910	0.00%
2021/03/04	5	39.51	0	0.00	39.65	5	5,061	0.10%
2021/03/03	5	40.10	7	39.94	40.05	-2	5,026	-0.04%
2021/03/02	0.1	39.80	0	0.00	39.35	0.1	4,947	0.00%
2021/02/26	14	39.70	0	0.00	39.90	14	4,912	0.28%
2021/02/25	0	0.00	6	40.33	40.80	-6	4,739	-0.13%
2021/02/24	1	39.80	2	39.75	39.85	-1	4,709	-0.02%
2021/02/23	10	39.90	5	39.86	39.85	5	4,696	0.11%
2021/02/22	1.1	39.35	1	39.70	39.25	0.1	4,691	0.00%
2021/02/19	4	39.20	0	0.00	39.20	4	4,714	0.08%
2021/02/18	1	39.65	0	0.00	39.65	1	4,731	0.02%
2021/02/17	0	0.00	2	39.48	39.70	-2	4,769	-0.04%
2021/02/05	1	38.55	12	39.01	38.75	-11	4,674	-0.24%
2021/02/02	2	38.75	1	38.80	38.55	1	4,790	0.02%
2021/01/29	18	37.87	0	0.00	37.40	18	4,785	0.38%
2021/01/28	9	38.35	0	0.00	38.25	9	4,680	0.19%
2021/01/27	1	38.60	0	0.00	38.60	1	4,609	0.02%
2021/01/26	2	38.70	1.2	38.70	38.60	0.8	4,602	0.02%
2021/01/25	2	38.98	0	0.00	38.90	2	4,572	0.04%
2021/01/22	6	39.18	0	0.00	39.00	6	4,609	0.13%
2021/01/21	1	39.80	2.1	39.71	39.10	-1.1	4,588	-0.02%
2021/01/20	17	39.79	2.7	40.29	39.00	14.3	4,531	0.32%
2021/01/19	0	0.00	0.1	41.20	41.10	-0.1	4,362	0.00%
2021/01/18	7	41.23	0	0.00	41.20	7	4,329	0.16%
2021/01/15	1	41.75	2	42.10	41.75	-1	4,295	-0.02%
2021/01/14	0	41.90	0	0.00	42.20	0	4,380	0.00%
2021/01/12	0	41.80	10	42.03	42.00	-10	4,377	-0.23%
2021/01/11	1.1	42.45	16	42.29	42.45	-15	4,384	-0.34%
2021/01/08	200	42.28	27	41.97	42.50	173	4,359	3.97%	大買/鉅額交易
2021/01/07	0	0.00	23	41.52	41.45	-23	4,240	-0.54%
2021/01/06	1	41.15	18.1	41.31	41.00	-17.1	4,254	-0.40%
2021/01/05	0	0.00	21	41.18	41.35	-21	4,220	-0.50%
2021/01/04	1	41.50	1	41.35	41.35	0	4,215	0.00%
2020/12/31	0	0.00	3	41.30	41.10	-3	4,149	-0.07%
2020/12/30	0.2	40.10	4	40.05	41.05	-3.8	4,085	-0.09%
2020/12/25	0	0.00	2	39.75	39.60	-2	4,065	-0.05%
2020/12/24	6	39.63	0	0.00	39.55	6	4,090	0.15%
2020/12/23	1	39.50	0	0.00	39.60	1	4,117	0.02%
2020/12/22	1	39.95	0	0.00	39.75	1	4,181	0.02%
2020/12/21	1	40.15	1	39.95	40.15	0	4,328	0.00%
2020/12/17	4	40.00	0	0.00	40.25	4	4,375	0.09%
2020/12/16	0	0.00	17	40.19	40.25	-17	4,380	-0.39%
2020/12/15	1	39.20	0	0.00	39.70	1	4,375	0.02%
2020/12/11	6	40.00	0	0.00	40.00	6	4,364	0.14%
2020/12/09	3	38.65	13	38.78	39.15	-10	4,238	-0.24%
2020/12/08	5	39.11	49	39.04	38.95	-44	4,158	-1.06%
2020/12/07	7	39.66	0	0.00	39.80	7	4,116	0.17%
2020/12/04	1	40.25	0	0.00	40.20	1	4,095	0.02%
2020/12/03	0	0.00	6	39.90	40.00	-6	4,081	-0.15%
2020/12/01	1.5	39.32	0	0.00	39.90	1.5	4,135	0.04%
2020/11/30	2	39.58	0	0.00	39.00	2	4,131	0.05%
2020/11/27	1	39.80	5	40.00	39.90	-4	3,938	-0.10%
2020/11/25	1	40.20	0	0.00	40.15	1	4,011	0.02%
2020/11/20	2	40.15	12	40.23	40.30	-10	4,045	-0.25%
2020/11/19	1	40.35	1	40.35	40.50	0	4,125	0.00%
2020/11/18	5	40.80	42	40.73	40.95	-37	4,134	-0.89%
2020/11/17	1	40.30	33	40.44	40.60	-32	4,144	-0.77%
2020/11/16	1.4	40.40	2	40.45	40.50	-0.6	4,208	-0.01%
2020/11/12	0.4	40.00	0	0.00	39.80	0.4	4,197	0.01%
2020/11/11	2	39.95	3	40.00	40.20	-1	4,196	-0.02%
2020/11/10	7	39.56	7	39.58	39.55	0	4,093	0.00%
2020/11/09	12	39.15	1	39.30	38.85	11	4,027	0.27%
2020/11/06	3	38.47	0	0.00	38.60	3	3,958	0.08%
2020/11/05	0	38.65	4	38.61	38.60	-4	4,000	-0.10%
2020/11/03	0	0.00	4	38.20	38.35	-4	4,027	-0.10%
2020/11/02	0	0.00	10	37.52	37.95	-10	4,040	-0.25%
2020/10/30	14	37.09	1	37.20	37.05	13	4,024	0.32%
2020/10/29	5	37.61	0	0.00	37.55	5	3,929	0.13%
2020/10/28	1	37.95	1	38.00	38.10	0	3,951	0.00%
2020/10/26	5	38.20	0	0.00	38.30	5	4,014	0.12%
2020/10/23	2	38.25	0	0.00	38.20	2	4,040	0.05%
2020/10/20	11	37.90	450	38.00	38.15	-439	4,063	-10.80%	大賣/鉅額交易
2020/10/19	2	38.35	0	0.00	38.20	2	4,045	0.05%
2020/10/16	0	0.00	1	38.25	38.00	-1	4,012	-0.02%
2020/10/15	3	38.08	0	0.00	38.05	3	4,022	0.07%
2020/10/14	9	38.51	0	0.00	38.55	9	3,997	0.23%
2020/10/07	4	39.04	0	0.00	39.00	4	4,156	0.10%
2020/10/06	2	39.28	2	39.45	39.30	0	4,228	0.00%
2020/10/05	0	0.00	6	38.95	38.85	-6	4,239	-0.14%
2020/09/30	252	39.72	4	39.35	38.85	248	4,255	5.83%	大買/鉅額交易
2020/09/29	10	39.45	5	39.15	39.10	5	4,224	0.12%
2020/09/28	134	39.38	6.1	39.17	39.40	127.9	4,249	3.01%	大買/鉅額交易
2020/09/25	71	38.30	13	38.18	38.40	58	4,276	1.36%
2020/09/24	57	37.83	0	0.00	37.35	57	4,235	1.35%
2020/09/23	27	38.82	10	38.90	38.90	17	4,120	0.41%
2020/09/22	16	39.81	0	0.00	39.50	16	4,105	0.39%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/18	3	40.33	1	40.35	40.75	2	4,094	0.05%
2020/09/17	3	40.40	0	0.00	40.30	3	4,079	0.07%
2020/09/16	0	0.00	20	40.90	41.00	-20	4,079	-0.49%
2020/09/15	2	40.60	0	0.00	40.80	2	4,079	0.05%
2020/09/14	0	0.00	21	40.80	40.90	-21	4,204	-0.50%
2020/09/11	2	40.25	21	40.25	40.45	-19	4,229	-0.45%
2020/09/10	10	40.28	0	0.00	40.35	10	4,270	0.23%
2020/09/09	2	40.30	0	0.00	40.55	2	4,314	0.05%
2020/09/07	6	40.84	0	0.00	40.90	6	4,374	0.14%
2020/09/04	14	41.33	0	0.00	41.50	14	4,374	0.32%
2020/09/02	2	41.30	0	0.00	41.50	2	4,416	0.05%
2020/09/01	6	41.50	0	0.00	41.75	6	4,454	0.13%
2020/08/31	1	41.85	0	0.00	41.80	1	4,454	0.02%
2020/08/27	1	41.90	0	0.00	42.00	1	4,585	0.02%
2020/08/25	0	0.00	3	42.35	42.35	-3	4,657	-0.06%
2020/08/24	15	41.44	0	41.90	41.35	15	4,690	0.32%
2020/08/21	1	41.80	1	42.20	41.80	0	4,710	0.00%
2020/08/20	20	42.15	4	41.70	41.55	16	4,726	0.34%
2020/08/19	6	43.17	0	0.00	43.00	6	4,719	0.13%
2020/08/18	1	43.40	0	0.00	43.40	1	4,748	0.02%
2020/08/17	1	44.20	0	0.00	44.35	1	4,774	0.02%
2020/08/14	2	43.88	0	44.00	44.00	2	4,773	0.04%
2020/08/13	2	43.68	20	43.85	43.85	-18	4,787	-0.38%
2020/08/11	0	0.00	25	44.06	43.40	-25	4,824	-0.52%
2020/08/10	0	0.00	20	43.60	43.70	-20	4,804	-0.42%
2020/08/06	10	42.80	0	0.00	43.00	10	4,802	0.21%
2020/08/05	0	0.00	1	41.80	41.85	-1	4,839	-0.02%
2020/08/04	4	41.88	1	41.75	41.65	3	4,852	0.06%
2020/08/03	10	41.72	0	0.00	41.45	10	4,872	0.21%
2020/07/30	1	42.15	24	42.15	42.85	-23	4,830	-0.48%
2020/07/29	3	42.35	10	42.90	42.30	-7	4,854	-0.14%
2020/07/28	10	42.25	7	42.40	42.55	3	4,915	0.06%
2020/07/27	6	42.86	1	43.00	42.50	5	4,935	0.10%
2020/07/24	19	44.16	0	0.00	43.55	19	4,958	0.38%
2020/07/23	14	44.62	0	0.00	44.60	14	4,972	0.28%
2020/07/21	0	0.00	16	44.85	45.50	-16	5,053	-0.32%
2020/07/20	5	44.52	0	0.00	44.55	5	5,053	0.10%
2020/07/17	2	45.05	0	0.00	44.75	2	5,087	0.04%
2020/07/16	11	45.12	0	0.00	44.80	11	5,154	0.21%
2020/07/15	1	47.50	4	47.68	47.75	-3	5,083	-0.06%
2020/07/14	2	47.40	2	47.35	47.45	0	5,051	0.00%
2020/07/13	6	47.36	0.4	47.30	47.00	5.6	5,064	0.11%
2020/07/10	9	47.59	9	47.56	47.50	0	5,090	0.00%
2020/07/09	3	48.30	1	48.35	48.20	2	5,125	0.04%
2020/07/07	0	0.00	8	47.35	47.50	-8	5,139	-0.16%
2020/07/06	0	0.00	1	47.25	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	12	47.10	47.00	-12	5,150	-0.23%
2020/07/02	0	0.00	5	46.74	46.80	-5	5,184	-0.10%
2020/07/01	0	0.00	402.6	46.13	46.20	-402.6	5,234	-7.69%	大賣/鉅額交易
2020/06/30	1	45.55	20	45.65	45.55	-19	5,274	-0.36%
2020/06/29	0	0.00	11	45.05	44.95	-11	5,335	-0.21%
2020/06/24	1	45.00	0	0.00	45.10	1	5,375	0.02%
2020/06/23	2	45.28	0	0.00	45.20	2	5,452	0.04%
2020/06/22	7	45.07	2	45.00	45.15	5	5,502	0.09%
2020/06/19	8	45.13	12	45.11	45.20	-4	5,620	-0.07%
2020/06/18	7	44.87	3	44.85	45.10	4	5,688	0.07%
2020/06/17	11	45.21	20	44.85	45.40	-9	5,694	-0.16%
2020/06/16	201	45.71	3	45.67	45.15	198	5,842	3.39%	大買/鉅額交易
2020/06/15	2	44.10	0.2	44.50	44.05	1.8	6,057	0.03%
2020/06/12	3	44.70	0	0.00	44.50	3	6,159	0.05%
2020/06/11	8	46.39	5	45.98	45.40	3	6,330	0.05%
2020/06/10	180	46.50	7	46.51	46.75	173	6,467	2.67%	大買/鉅額交易
2020/06/09	0	0.00	2	45.95	46.10	-2	6,656	-0.03%
2020/06/08	3.1	45.95	67	45.86	46.00	-63.9	6,759	-0.95%
2020/06/05	87	45.12	11.3	45.14	45.20	75.7	6,826	1.11%
2020/06/04	0	0.00	615	45.12	45.10	-615	6,977	-8.81%	大賣/鉅額交易
2020/06/03	0.1	44.60	704.1	44.38	44.75	-704	7,157	-9.84%	大賣/鉅額交易
2020/06/02	6	43.35	6	43.70	43.40	0	7,199	0.00%
2020/06/01	5	43.04	38	43.22	43.50	-33	7,206	-0.46%
2020/05/29	7	42.56	0	0.00	42.80	7	7,149	0.10%
2020/05/28	9	42.25	0	0.00	42.20	9	7,047	0.13%
2020/05/27	16	42.63	0	0.00	42.50	16	7,052	0.23%
2020/05/26	28.9	43.05	34	43.13	42.90	-5.1	7,077	-0.07%
2020/05/25	28	41.50	0	0.00	41.75	28	7,038	0.40%
2020/05/22	0	0.00	6	42.57	42.55	-6	6,994	-0.09%
2020/05/21	25	43.75	5	43.50	43.40	20	6,988	0.29%
2020/05/20	0	0.00	2	43.48	43.40	-2	7,017	-0.03%
2020/05/19	73	43.27	25	43.13	43.35	48	7,027	0.68%
2020/05/18	11	42.25	0	0.00	42.25	11	7,034	0.16%
2020/05/15	30	42.67	0	0.00	42.25	30	7,038	0.43%
2020/05/14	25	42.61	0	0.00	42.55	25	7,001	0.36%
2020/05/13	0	0.00	1	43.20	43.10	-1	6,953	-0.01%
2020/05/12	5	43.39	1	43.95	43.45	4	6,996	0.06%
2020/05/11	57	44.36	15	44.30	44.05	42	6,939	0.61%
2020/05/08	114	43.79	2	43.55	43.60	112	6,918	1.62%	大買/鉅額交易
2020/05/07	37	43.45	10	43.20	43.10	27	6,909	0.39%
2020/05/06	10	42.40	10	42.90	42.80	0	6,911	0.00%
2020/05/05	10	42.70	2	42.95	43.00	8	6,930	0.12%
2020/05/04	21	42.39	1	42.10	42.40	20	6,921	0.29%
2020/04/30	229	44.32	170	44.06	44.15	59	6,891	0.86%	大買/大賣/
2020/04/29	53	43.79	50	43.52	43.70	3	6,907	0.04%
2020/04/28	158	42.70	0	0.00	42.80	158	6,981	2.26%	大買/鉅額交易
2020/04/27	0	0.00	5	42.02	42.10	-5	7,119	-0.07%
2020/04/24	3	40.82	10	40.70	40.60	-7	7,109	-0.10%
2020/04/23	10	40.79	2	40.90	40.90	8	7,178	0.11%
2020/04/22	7	40.54	3	40.60	40.75	4	7,152	0.06%
2020/04/21	23	41.57	0	0.00	40.95	23	7,139	0.32%
2020/04/20	6	42.54	1	42.75	42.50	5	7,137	0.07%
2020/04/17	134	43.37	201	44.10	42.70	-67	7,175	-0.93%	大買/大賣/
2020/04/16	23	42.54	1	42.50	42.35	22	7,079	0.31%
2020/04/15	636	43.08	161	42.61	43.20	475	7,024	6.76%	大買/大賣/鉅額交易
2020/04/14	0	0.00	296	41.37	41.95	-296	6,942	-4.26%	大賣/鉅額交易
2020/04/13	2	40.90	1	41.00	40.70	1	6,880	0.01%
2020/04/10	420	41.08	286	40.69	41.10	134	6,883	1.95%	大買/大賣/鉅額交易
2020/04/08	200	40.34	0	0.00	40.40	200	6,811	2.94%	大買/鉅額交易
2020/04/07	10	39.15	0	0.00	39.90	10	6,741	0.15%
2020/04/01	6	38.63	0	0.00	38.50	6	6,628	0.09%
2020/03/31	1	39.30	13	39.83	39.35	-12	6,542	-0.18%
2020/03/30	4	38.93	1	39.65	39.55	3	6,435	0.05%
2020/03/27	26	40.28	105	40.68	40.00	-79	6,355	-1.24%	大賣/
2020/03/26	2	40.10	30	40.35	40.10	-28	6,246	-0.45%
2020/03/25	240	40.52	474	40.25	40.60	-234	6,339	-3.69%	大買/大賣/鉅額交易
2020/03/24	461	38.79	129	38.62	38.70	332	6,220	5.34%	大買/大賣/鉅額交易
2020/03/23	5	35.65	2	35.80	35.65	3	6,044	0.05%
2020/03/20	5	36.51	28	36.74	37.45	-23	6,058	-0.38%
2020/03/19	64	36.05	1,058	35.46	35.00	-994	5,875	-16.92%	大賣/鉅額交易
2020/03/18	167	38.38	162	38.85	38.00	5	5,671	0.09%	大買/大賣/
2020/03/17	162	38.24	2	38.60	38.25	160	5,582	2.87%	大買/鉅額交易
2020/03/16	5	40.70	1	39.85	39.60	4	5,376	0.07%
2020/03/13	11	40.65	12	40.85	42.20	-1	5,213	-0.02%
2020/03/12	27	45.03	5.4	44.62	44.30	21.6	4,979	0.43%
2020/03/11	2	47.10	0	0.00	47.00	2	4,818	0.04%
2020/03/10	0	0.00	87	46.30	47.40	-87	4,691	-1.85%
2020/03/09	63	46.63	8.2	46.36	46.10	54.8	4,548	1.21%
2020/03/06	18	49.61	1	49.60	49.60	17	4,262	0.40%
2020/03/05	75	50.83	12	50.98	51.00	63	4,155	1.52%
2020/03/02	11	49.49	51	49.26	49.40	-40	4,249	-0.94%
2020/02/27	75	50.45	59	50.30	50.30	16	4,411	0.36%
2020/02/25	0	0.00	4	50.68	50.90	-4	4,304	-0.09%
2020/02/24	64	51.41	0	0.00	50.90	64	4,293	1.49%
2020/02/21	1	52.20	3	52.47	52.00	-2	4,260	-0.05%
2020/02/20	20	52.25	5	52.30	51.90	15	4,238	0.35%
2020/02/19	0	0.00	21	52.20	52.10	-21	4,226	-0.50%
2020/02/18	1	51.00	2	51.30	51.70	-1	4,199	-0.02%
2020/02/17	0	0.00	40	51.50	51.40	-40	4,238	-0.94%
2020/02/14	0	0.00	1	51.60	51.70	-1	4,303	-0.02%
2020/02/13	2	51.55	22	51.76	51.60	-20	4,320	-0.46%
2020/02/12	1	50.80	2	51.00	51.00	-1	4,302	-0.02%
2020/02/10	20	50.45	12	50.32	50.40	8	4,348	0.18%
2020/02/07	0	0.00	2	51.00	50.80	-2	4,449	-0.04%
2020/02/06	106	51.25	2	51.30	50.60	104	4,507	2.31%	大買/鉅額交易
2020/02/04	0	0.00	20	50.20	50.10	-20	4,485	-0.45%
2020/02/03	8	49.65	3	49.45	49.60	5	4,482	0.11%
2020/01/31	3	50.27	0	0.00	50.00	3	4,445	0.07%
2020/01/30	5	50.32	2	50.30	50.10	3	4,312	0.07%
2020/01/20	0	0.00	9	53.20	53.10	-9	4,140	-0.22%
2020/01/16	0	0.00	0	52.40	52.20	0	4,159	0.00%
2020/01/14	0	0.00	10	52.70	52.70	-10	4,215	-0.24%
2020/01/13	10	51.99	0	0.00	52.00	10	4,186	0.24%
2020/01/09	0	0.00	1	50.90	51.10	-1	4,474	-0.02%
2020/01/08	1	50.80	0	0.00	50.60	1	4,509	0.02%
2020/01/07	2	50.90	0	0.00	50.90	2	4,518	0.04%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2019/12/31	0	0.00	2	52.10	52.00	-2	4,671	-0.04%
2019/12/30	20	52.10	0	0.00	52.20	20	4,696	0.43%
2019/12/27	0	0.00	2	52.50	52.70	-2	4,715	-0.04%
2019/12/26	0.2	52.30	0	0.00	52.40	0.2	4,776	0.00%
2019/12/24	0	0.00	12	52.67	52.70	-12	4,921	-0.24%
2019/12/23	0	0.00	29	52.63	52.70	-29	5,081	-0.57%
2019/12/20	0	0.00	11	52.27	52.50	-11	5,206	-0.21%
2019/12/19	0	0.00	2	51.35	51.60	-2	5,107	-0.04%
2019/12/17	0	0.00	19	51.51	51.60	-19	6,967	-0.27%
2019/12/16	0	0.00	16	51.24	51.00	-16	7,076	-0.23%
2019/12/13	200	51.39	2	51.10	50.90	198	7,225	2.74%	大買/鉅額交易
2019/12/12	1.1	50.60	5	50.32	50.60	-3.9	7,321	-0.05%
2019/12/11	3	50.00	3	50.00	50.00	0	7,606	0.00%
2019/12/06	0	0.00	5	50.30	50.30	-5	8,120	-0.06%
2019/12/05	2	50.50	25	50.24	50.30	-23	8,419	-0.27%
2019/12/04	5	49.62	1	49.60	50.00	4	8,757	0.05%
2019/12/03	10	49.50	5	49.40	49.60	5	8,824	0.06%
2019/12/02	7	49.60	3	49.60	49.55	4	8,996	0.04%
2019/11/29	46	50.11	1	49.95	49.90	45	8,988	0.50%
2019/11/27	1	51.80	0	0.00	51.80	1	9,041	0.01%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	1	51.70	0	0.00	51.40	1	8,950	0.01%
2019/11/22	0	0.00	5	51.80	51.70	-5	9,172	-0.05%
2019/11/21	0	0.00	5	51.70	51.60	-5	9,345	-0.05%
2019/11/20	0	0.00	1	52.10	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	5	51.90	52.10	-5	9,605	-0.05%
2019/11/18	2	51.70	0	0.00	51.80	2	9,933	0.02%
2019/11/14	4	51.15	15	51.17	51.50	-11	10,009	-0.11%
2019/11/13	2	51.75	11	51.80	51.60	-9	10,077	-0.09%
2019/11/12	0	0.00	10	52.70	52.90	-10	10,066	-0.10%
2019/11/08	1	53.20	1	53.00	53.00	0	10,224	0.00%
2019/11/07	1	53.50	24	53.70	53.40	-23	10,253	-0.22%
2019/11/06	21	53.89	14	53.81	53.90	7	10,213	0.07%
2019/11/05	40	53.50	1.2	53.21	53.50	38.8	10,193	0.38%
2019/11/04	1	52.50	0	0.00	52.40	1	10,178	0.01%
2019/11/01	2	52.10	0	0.00	52.10	2	10,285	0.02%
2019/10/31	1	52.30	0	0.00	52.50	1	10,413	0.01%
2019/10/30	1	52.40	11	52.18	52.50	-10	10,440	-0.10%
2019/10/29	0	0.00	16	51.90	51.80	-16	10,581	-0.15%
2019/10/28	0	0.00	2	52.00	51.90	-2	10,597	-0.02%
2019/10/24	120	52.27	1	52.20	52.20	119	10,693	1.11%	大買/鉅額交易
2019/10/23	0	0.00	2	51.45	51.20	-2	10,763	-0.02%
2019/10/22	0	0.00	3	51.40	51.50	-3	10,847	-0.03%
2019/10/21	10	51.00	5	51.02	51.20	5	10,832	0.05%
2019/10/18	12	51.00	107	50.87	51.00	-95	10,784	-0.88%	大賣/
2019/10/16	60	52.35	0	0.00	52.10	60	10,450	0.57%
2019/10/14	0	0.00	1	51.90	51.90	-1	10,441	-0.01%
2019/10/09	2	50.25	0	0.00	50.20	2	10,390	0.02%
2019/10/07	12	51.12	0	0.00	51.00	12	10,302	0.12%
2019/10/04	45	51.40	0	0.00	51.60	45	10,342	0.44%
2019/10/03	11	51.20	0	0.00	51.30	11	10,339	0.11%
2019/10/02	0	0.00	1	51.10	51.10	-1	10,375	-0.01%
2019/09/27	20	52.30	0	0.00	52.10	20	10,367	0.19%
2019/09/25	31	52.98	76	52.95	52.70	-45	10,214	-0.44%
2019/09/24	0	0.00	2	54.30	54.00	-2	10,140	-0.02%
2019/09/23	1	54.80	0	0.00	54.80	1	10,153	0.01%
2019/09/20	0	0.00	30	55.20	55.70	-30	10,165	-0.30%
2019/09/19	0	0.00	1	55.10	55.10	-1	8,339	-0.01%
2019/09/18	1	54.80	1	54.50	54.90	0	8,170	0.00%
2019/09/17	1	54.50	1	54.80	54.70	0	8,011	0.00%
2019/09/16	25	55.30	23	55.55	56.00	2	7,890	0.03%
2019/09/12	175	54.96	0	0.00	54.60	175	7,586	2.31%	大買/鉅額交易
2019/09/11	0	0.00	325	54.65	54.80	-325	7,505	-4.33%	大賣/鉅額交易
2019/09/10	0	0.00	440	53.91	54.00	-440	7,398	-5.95%	大賣/鉅額交易
2019/09/09	1	53.70	431	53.90	54.90	-430	7,321	-5.87%	大賣/鉅額交易
2019/09/06	1	52.00	14	53.01	53.30	-13	7,064	-0.18%
2019/09/05	0	0.00	1	51.00	51.30	-1	6,784	-0.01%
2019/09/04	0	0.00	2	51.05	51.10	-2	6,777	-0.03%
2019/09/02	0	0.00	5	51.30	50.70	-5	6,610	-0.08%
2019/08/30	0	0.00	41	50.26	50.80	-41	6,596	-0.62%
2019/08/29	0	0.00	20	49.28	49.25	-20	6,430	-0.31%
2019/08/27	23.2	49.06	60	49.29	49.65	-36.8	6,398	-0.58%
2019/08/26	5	49.80	1	50.00	50.00	4	6,280	0.06%
2019/08/23	3	49.60	27	49.51	49.75	-24	6,204	-0.39%
2019/08/22	184	48.48	1	48.65	48.70	183	6,189	2.96%	大買/鉅額交易
2019/08/21	19	46.67	33	46.87	47.65	-14	6,519	-0.21%
2019/08/20	21	48.19	1	48.25	48.30	20	6,389	0.31%
2019/08/19	50	47.80	1	48.15	48.45	49	6,588	0.74%
2019/08/16	328	47.94	10	48.23	48.00	318	6,638	4.79%	大買/鉅額交易
2019/08/15	0	0.00	2	46.75	46.85	-2	6,585	-0.03%
2019/08/14	38.2	47.32	0	0.00	47.10	38.2	6,618	0.58%
2019/08/13	68	47.07	0	0.00	46.80	68	6,763	1.01%
2019/08/12	86.2	48.25	3	48.40	48.05	83.2	6,673	1.25%
2019/08/08	3	48.80	0	0.00	48.65	3	6,678	0.04%
2019/08/07	7	48.79	5	48.50	48.30	2	6,700	0.03%
2019/08/06	33	48.97	1	48.95	49.05	32	6,675	0.48%
2019/08/05	538	49.51	2	49.70	50.00	536	6,615	8.10%	大買/鉅額交易
2019/08/02	38	49.19	0	0.00	48.85	38	6,542	0.58%
2019/08/01	14	50.13	2	50.50	50.20	12	6,471	0.19%
2019/07/31	100.9	50.81	5	51.10	51.40	95.9	6,402	1.50%
2019/07/30	2.1	51.31	0	0.00	51.40	2.1	6,237	0.03%
2019/07/29	2	51.95	10	52.00	52.10	-8	6,237	-0.13%
2019/07/26	15	52.01	3	51.67	51.90	12	6,269	0.19%
2019/07/25	9	52.43	0	0.00	51.70	9	6,292	0.14%
2019/07/24	4.2	53.80	406	54.15	53.50	-401.8	6,174	-6.51%	大賣/鉅額交易
2019/07/23	2	55.55	101	55.19	55.30	-99	6,101	-1.62%	大賣/
2019/07/19	0	0.00	100	56.19	56.30	-100	6,123	-1.63%
2019/07/18	1	56.30	52	56.19	56.30	-51	6,131	-0.83%
2019/07/16	0	0.00	3	56.10	56.20	-3	6,119	-0.05%
2019/07/15	3	56.10	160	56.05	56.20	-157	6,102	-2.57%	大賣/鉅額交易
2019/07/11	0	0.00	6	57.30	57.50	-6	6,120	-0.10%
2019/07/10	1	57.50	3	57.50	57.20	-2	6,112	-0.03%
2019/07/09	3.4	56.29	0	0.00	56.20	3.4	6,083	0.06%
2019/07/08	6	55.98	0	0.00	56.30	6	6,077	0.10%
2019/07/05	0	0.00	5	57.00	57.40	-5	6,039	-0.08%
2019/07/04	0	0.00	11	56.68	56.60	-11	6,000	-0.18%
2019/07/03	0.2	55.60	0	0.00	55.60	0.2	6,021	0.00%
2019/07/01	9	55.50	0	0.00	55.30	9	6,028	0.15%
2019/06/28	7.2	56.71	0	0.00	56.20	7.2	6,002	0.12%
2019/06/26	10	56.70	0	0.00	57.00	10	6,055	0.17%
2019/06/25	1	56.80	0	0.00	57.10	1	6,160	0.02%
2019/06/21	0	0.00	32	57.40	57.40	-32	6,265	-0.51%
2019/06/20	2	57.05	1	57.60	56.80	1	6,275	0.02%
2019/06/19	0	0.00	4	57.23	57.40	-4	6,257	-0.06%
2019/06/18	0	0.00	43	55.38	56.00	-43	6,229	-0.69%
2019/06/17	25	54.65	24	54.64	54.50	1	6,235	0.02%
2019/06/14	7	56.14	1	56.40	56.20	6	6,151	0.10%
2019/06/13	7	56.09	0	56.50	56.50	7	6,148	0.11%
2019/06/12	15	56.07	0	0.00	56.10	15	6,180	0.24%
2019/06/11	0	0.00	6	57.82	58.10	-6	6,217	-0.10%
2019/06/10	10	57.90	11	58.00	58.20	-1	6,415	-0.02%
2019/06/06	10	57.70	15	57.79	57.90	-5	6,411	-0.08%
2019/06/05	10	58.00	10	57.70	57.40	0	6,509	0.00%
2019/06/04	186	58.10	16	57.97	58.00	170	6,549	2.60%	大買/鉅額交易
2019/06/03	2	57.65	99	57.45	57.70	-97	6,571	-1.48%
2019/05/31	11	57.72	322	57.52	58.10	-311	6,590	-4.72%	大賣/鉅額交易
2019/05/30	1	57.00	37	57.12	57.50	-36	6,664	-0.54%
2019/05/29	105	56.47	1	56.00	56.20	104	7,396	1.41%	大買/鉅額交易
2019/05/28	23	54.66	53	55.48	57.40	-30	10,894	-0.28%
2019/05/27	17	56.97	5	56.20	56.80	12	10,729	0.11%
2019/05/24	274	56.53	41	56.93	57.80	233	10,925	2.13%	大買/鉅額交易
2019/05/23	1	54.40	20	54.70	54.90	-19	10,937	-0.17%
2019/05/22	7	53.33	20	53.70	53.90	-13	11,227	-0.12%
2019/05/21	3	52.70	0	0.00	53.80	3	11,442	0.03%
2019/05/20	9	52.73	15	52.50	52.60	-6	11,663	-0.05%
2019/05/17	0	0.00	1	51.00	51.10	-1	11,748	-0.01%
2019/05/09	0	0.00	6	50.25	50.30	-6	13,241	-0.05%
2019/05/08	0	0.00	10	49.88	50.30	-10	13,174	-0.08%
2019/05/07	2	49.80	0	0.00	49.80	2	13,292	0.02%
2019/05/06	2	49.85	6	50.00	50.00	-4	13,337	-0.03%
2019/05/03	0	0.00	3	50.43	50.90	-3	13,339	-0.02%
2019/05/02	0	0.00	5	50.10	50.40	-5	13,322	-0.04%
2019/04/30	0	0.00	10	49.35	49.80	-10	13,245	-0.08%
2019/04/29	10	48.63	100	48.78	49.00	-90	13,283	-0.68%
2019/04/24	0	0.00	10	48.30	48.35	-10	13,426	-0.07%
2019/04/22	50	48.45	0	0.00	48.20	50	13,736	0.36%
2019/04/17	0	0.00	2	48.55	48.60	-2	14,152	-0.01%
2019/04/16	1	48.70	0	0.00	48.85	1	14,155	0.01%
2019/04/15	50	48.70	10	48.78	48.90	40	14,187	0.28%
2019/04/12	0	0.00	1	48.80	48.70	-1	14,208	-0.01%
2019/04/10	1	48.75	1	48.75	48.90	0	14,271	0.00%
2019/04/09	5	47.85	0	0.00	48.15	5	14,281	0.04%
2019/04/03	5	48.00	0	0.00	48.00	5	14,232	0.04%
2019/04/02	1	48.30	0	0.00	48.15	1	14,248	0.01%
2019/04/01	5	48.45	0	0.00	48.50	5	14,244	0.04%
2019/03/29	1	48.85	1	48.20	48.70	0	14,204	0.00%
2019/03/28	1	47.40	10	47.85	48.00	-9	14,310	-0.06%
2019/03/27	5	47.60	0	0.00	47.55	5	14,304	0.03%
2019/03/26	0	0.00	10	47.65	47.90	-10	14,394	-0.07%
2019/03/25	10	46.70	2	46.75	46.95	8	14,359	0.06%
2019/03/22	0	47.55	0	0.00	47.55	0	14,324	0.00%
2019/03/21	4	47.90	1	47.40	47.50	3	14,298	0.02%
2019/03/20	0	47.55	8	47.77	47.90	-8	14,275	-0.06%
2019/03/19	0	0.00	17	47.31	47.50	-17	14,212	-0.12%
2019/03/18	1	47.00	2	46.85	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	24	47.08	47.30	-24	14,202	-0.17%
2019/03/14	5	46.75	1	46.80	47.10	4	14,105	0.03%
2019/03/13	2	46.20	2	46.13	46.50	0	14,027	0.00%
2019/03/11	16	45.16	13	45.32	45.10	3	13,800	0.02%
2019/03/08	17	45.07	2	45.15	44.95	15	13,719	0.11%
2019/03/07	12	45.46	20	45.45	45.50	-8	13,759	-0.06%
2019/03/06	4	45.86	2	46.03	46.00	2	13,770	0.01%
2019/03/05	6	45.53	2	46.03	46.10	4	13,745	0.03%
2019/03/04	14	45.99	18	46.39	46.10	-4	13,664	-0.03%
2019/02/27	18	45.67	18	46.73	47.90	0	12,945	0.00%
2019/02/26	18	44.97	0	0.00	44.90	18	9,352	0.19%
2019/02/25	16	46.25	0	0.00	45.70	16	9,048	0.18%
2019/02/22	2	46.95	0	0.00	47.20	2	8,648	0.02%
2019/02/21	11	46.60	10	47.50	47.65	1	8,393	0.01%
2019/02/20	8	45.93	0	0.00	46.30	8	8,048	0.10%
2019/02/19	0	0.00	13	45.58	45.20	-13	7,864	-0.17%
2019/02/18	5	45.10	11	45.41	45.20	-6	7,592	-0.08%
2019/02/14	2	45.35	0	0.00	45.05	2	7,493	0.03%
2019/02/13	3	44.95	0	0.00	45.00	3	7,377	0.04%
2019/02/12	1	44.95	32	45.60	44.70	-31	7,076	-0.44%
2019/01/29	0	0.00	2	43.40	43.30	-2	6,470	-0.03%
2019/01/28	1	42.90	4	42.88	43.30	-3	6,485	-0.05%
2019/01/25	0	0.00	3	43.65	43.70	-3	6,421	-0.05%
2019/01/23	1	43.80	1	43.85	43.95	0	6,412	0.00%
2019/01/22	10	43.85	0	0.00	43.85	10	6,682	0.15%
2019/01/21	2	43.60	1	43.60	43.75	1	6,802	0.01%
2019/01/18	0	0.00	1	43.00	43.15	-1	6,779	-0.01%
2019/01/17	1	43.10	0	0.00	43.05	1	6,836	0.01%
2019/01/16	1	42.50	19	42.63	42.60	-18	6,917	-0.26%
2019/01/15	11	43.24	38	43.37	43.20	-27	6,867	-0.39%
2019/01/14	3	42.43	12	42.55	42.50	-9	6,947	-0.13%
2019/01/11	6	41.67	0	0.00	41.60	6	7,042	0.09%
2019/01/10	0	0.00	65	41.05	41.20	-65	6,906	-0.94%
2019/01/09	50	40.50	25	40.41	40.70	25	6,758	0.37%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/03	1	39.85	0	0.00	40.10	1	6,564	0.02%
2019/01/02	0	0.00	10	40.15	40.10	-10	6,464	-0.15%
2018/12/28	0	0.00	25	40.15	40.20	-25	6,414	-0.39%
2018/12/27	0	0.00	4	40.10	40.15	-4	6,359	-0.06%
2018/12/25	10	39.70	0	0.00	39.75	10	6,330	0.16%
2018/12/22	18	39.72	1	39.65	39.70	17	6,262	0.27%
2018/12/21	25	40.33	36	40.21	40.40	-11	6,249	-0.18%
2018/12/20	1	40.40	20	40.41	40.25	-19	6,011	-0.32%
2018/12/19	0	0.00	47	40.08	40.15	-47	5,909	-0.80%
2018/12/18	0	0.00	30	39.82	39.80	-30	5,787	-0.52%
2018/12/17	2	39.55	2	39.50	39.65	0	5,695	0.00%
2018/12/13	0	0.00	14	39.63	39.65	-14	5,676	-0.25%
2018/12/12	0	0.00	162	39.35	39.25	-162	5,660	-2.86%	大賣/鉅額交易
2018/12/11	2	39.10	15	39.05	39.25	-13	5,640	-0.23%
2018/12/10	0	0.00	10	39.00	38.95	-10	5,609	-0.18%
2018/12/06	8	38.52	0	0.00	38.80	8	5,589	0.14%
2018/12/05	3	38.77	5	39.30	39.05	-2	5,529	-0.04%
2018/12/04	1	39.25	4	39.23	39.20	-3	5,514	-0.05%
2018/12/03	0	0.00	10	39.55	39.80	-10	5,553	-0.18%
2018/11/30	2	39.05	2	39.10	39.95	0	5,516	0.00%
2018/11/29	10	38.80	0	0.00	38.80	10	5,433	0.18%
2018/11/28	12	39.02	0	0.00	39.10	12	5,337	0.22%
2018/11/27	11	39.49	0	0.00	39.60	11	5,276	0.21%
2018/11/26	4	39.79	174	39.86	39.95	-170	5,137	-3.31%	大賣/鉅額交易
2018/11/23	0	0.00	11	39.29	39.20	-11	5,006	-0.22%
2018/11/22	1	38.85	0	0.00	38.90	1	4,963	0.02%
2018/11/21	0	0.00	10	39.05	38.90	-10	4,947	-0.20%
2018/11/20	2	38.90	0	0.00	38.90	2	4,922	0.04%
2018/11/19	13	38.67	1	38.80	39.20	12	4,897	0.25%
2018/11/16	5	38.87	0	0.00	38.55	5	4,834	0.10%
2018/11/15	3	38.80	0	0.00	39.05	3	4,719	0.06%
2018/11/14	20	39.15	3	39.33	39.15	17	4,687	0.36%
2018/11/13	6	40.33	19	40.86	40.80	-13	4,481	-0.29%
2018/11/12	4	40.13	31	39.98	40.50	-27	4,309	-0.63%
2018/11/08	36	39.90	20	39.65	39.90	16	4,128	0.39%
2018/11/07	244	39.39	21	39.85	39.95	223	4,057	5.50%	大買/鉅額交易
2018/11/06	0	0.00	300	39.09	38.95	-300	3,813	-7.87%	大賣/鉅額交易
2018/11/05	4	38.33	30	38.65	38.70	-26	3,685	-0.71%
2018/11/02	10	38.00	1	38.45	38.60	9	3,639	0.25%
2018/11/01	15	38.45	4	38.43	38.50	11	3,550	0.31%
2018/10/31	3	38.67	16	38.56	38.45	-13	3,506	-0.37%
2018/10/30	36	37.90	37.1	38.47	38.40	-1.1	3,406	-0.03%
2018/10/29	1	37.40	0	0.00	37.35	1	3,056	0.03%
2018/10/26	1	36.20	1	36.20	36.45	0	2,881	0.00%
2018/10/25	25	36.50	6	36.32	36.20	19	2,746	0.69%
2018/10/24	8	36.10	2	36.25	36.80	6	2,647	0.23%
2018/10/23	8	36.59	8	36.58	36.55	0	2,497	0.00%
2018/10/22	172	37.85	116	37.77	37.35	56	2,391	2.34%	大買/大賣/
2018/10/19	112	36.44	7	35.04	36.90	105	2,126	4.94%	大買/鉅額交易