上海商銀 (5876)-永豐金-中正券商分點個股進出

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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/22	15	38.02	0	0.00	37.85	15	9,006	0.17%
2024/11/21	36.5	38.79	0	0.00	38.35	36.5	8,722	0.42%
2024/11/20	4	39.28	0	0.00	38.95	4	8,480	0.05%
2024/11/19	8	39.51	0	0.00	39.25	8	8,295	0.10%
2024/11/18	1	39.75	1	40.00	39.60	0	8,072	0.00%
2024/11/15	5	39.73	0	0.00	39.60	5	7,859	0.06%
2024/11/14	0	0.00	21	39.60	39.70	-21	7,793	-0.27%
2024/11/12	0.1	39.01	0	0.00	39.20	0.1	7,616	0.00%
2024/11/11	3	38.75	0	0.00	39.30	3	7,493	0.04%
2024/11/08	18	39.17	0	0.00	38.90	18	7,426	0.24%
2024/11/07	0	39.70	22	39.65	39.35	-22	7,416	-0.30%
2024/11/06	0	39.20	0	0.00	38.95	0	7,397	0.00%
2024/11/05	0.2	39.20	0	0.00	39.10	0.2	7,482	0.00%
2024/10/30	0	0.00	10	39.74	40.05	-10	7,759	-0.13%
2024/10/29	0	0.00	2	39.50	39.90	-2	7,834	-0.03%
2024/10/28	0.1	39.30	0	0.00	39.30	0.1	7,887	0.00%
2024/10/23	22	39.30	0	0.00	39.00	22	8,045	0.27%
2024/10/22	4	39.40	39	39.75	39.60	-35	8,019	-0.44%
2024/10/21	17.3	39.31	0	0.00	39.25	17.3	8,117	0.21%
2024/10/18	0	0.00	0.1	39.20	39.65	-0.1	8,241	0.00%
2024/10/16	0.2	38.75	0	0.00	38.75	0.2	8,648	0.00%
2024/10/14	13.1	38.49	0	0.00	38.70	13.1	8,880	0.15%
2024/10/11	1.1	38.81	0	0.00	38.75	1.1	9,053	0.01%
2024/10/09	9.1	38.70	0	0.00	38.70	9.1	9,219	0.10%
2024/10/08	20.1	39.42	0	0.00	39.10	20.1	9,392	0.21%
2024/10/07	5	39.84	14	39.60	40.25	-9	9,269	-0.10%
2024/10/04	0	39.15	3	38.88	39.00	-3	9,174	-0.03%
2024/10/01	7.1	38.46	0	0.00	38.35	7.1	8,972	0.08%
2024/09/30	3.1	38.89	0	0.00	38.60	3.1	8,905	0.03%
2024/09/27	4	39.45	0	0.00	39.20	4	8,820	0.05%
2024/09/26	5	39.38	0	0.00	39.45	5	8,751	0.06%
2024/09/25	0	0.00	12	39.05	39.55	-12	8,632	-0.14%
2024/09/24	2.1	38.55	0	0.00	38.90	2.1	8,539	0.02%
2024/09/23	1.1	38.75	7	38.95	38.85	-5.9	8,493	-0.07%
2024/09/20	19	38.77	0	0.00	38.60	19	8,409	0.23%
2024/09/19	9	38.41	14	38.61	39.45	-5	8,330	-0.06%
2024/09/18	1	38.40	8	38.50	38.50	-7	8,246	-0.08%
2024/09/16	5	38.10	0	0.00	38.35	5	8,265	0.06%
2024/09/13	1	38.00	0.4	38.35	38.20	0.6	8,241	0.01%
2024/09/12	1.1	37.88	0	0.00	38.30	1.1	8,237	0.01%
2024/09/11	7.3	38.11	0	0.00	38.00	7.3	8,167	0.09%
2024/09/10	5	38.40	0	0.00	38.50	5	8,059	0.06%
2024/09/09	14	38.34	0	0.00	38.70	14	8,050	0.17%
2024/09/06	5	38.30	0	0.00	39.20	5	7,964	0.06%
2024/09/05	0.2	38.61	0	0.00	38.25	0.2	7,972	0.00%
2024/09/04	3	38.24	0	0.00	38.20	3	7,933	0.04%
2024/09/03	3	39.80	0	0.00	39.60	3	7,771	0.04%
2024/09/02	1	39.95	1	39.95	40.00	0	7,796	0.00%
2024/08/30	1	40.05	0	0.00	40.25	1	7,851	0.01%
2024/08/28	2	40.25	0	0.00	40.35	2	8,162	0.02%
2024/08/27	3	40.30	0	0.00	40.30	3	9,002	0.03%
2024/08/26	1	41.30	0	0.00	41.45	1	9,053	0.01%
2024/08/21	1	40.40	0	0.00	40.60	1	9,347	0.01%
2024/08/16	0	0.00	2	41.90	41.80	-2	9,939	-0.02%
2024/08/15	0	0.00	1	41.70	41.05	-1	10,051	-0.01%
2024/08/14	0	0.00	1.3	41.35	41.55	-1.3	10,337	-0.01%
2024/08/09	0.1	39.95	0	0.00	40.00	0.1	10,628	0.00%
2024/08/08	1	39.30	0	0.00	39.30	1	10,607	0.01%
2024/08/07	0	0.00	13	39.73	40.05	-13	10,553	-0.12%
2024/08/06	2.5	38.99	4	38.41	39.20	-1.5	10,429	-0.01%
2024/08/05	13	38.90	0	0.00	38.60	13	10,289	0.13%
2024/08/02	8.7	40.32	0	0.00	40.60	8.7	10,108	0.09%
2024/08/01	4	41.34	2	41.25	41.20	2	9,972	0.02%
2024/07/31	1.5	41.55	26	41.70	41.70	-24.5	9,889	-0.25%
2024/07/30	1	41.20	0	0.00	41.40	1	9,799	0.01%
2024/07/29	2	41.43	2	41.50	41.55	0	9,840	0.00%
2024/07/26	17	41.50	0	0.00	41.70	17	9,765	0.17%
2024/07/23	3	41.97	0	0.00	42.15	3	9,714	0.03%
2024/07/22	0	41.88	0	0.00	41.60	0	9,662	0.00%
2024/07/19	9	42.27	0	0.00	42.20	9	9,459	0.10%
2024/07/17	6	42.86	0	0.00	42.65	6	9,136	0.07%
2024/07/15	3	44.93	2.1	45.00	45.00	0.9	8,719	0.01%
2024/07/12	2	44.75	2	45.05	45.15	0	8,593	0.00%
2024/07/10	27.2	44.87	1	44.45	44.50	26.2	8,251	0.32%
2024/07/09	5.1	45.70	0	0.00	45.95	5.1	8,019	0.06%
2024/07/05	1	45.95	0	0.00	46.15	1	7,920	0.01%
2024/07/04	0.2	46.25	1	46.30	46.30	-0.9	7,932	-0.01%
2024/07/03	0	0.00	1	46.15	46.15	-1	7,840	-0.01%
2024/07/01	2	45.85	0	0.00	45.75	2	7,830	0.03%
2024/06/28	1	45.85	6	46.08	46.05	-5	7,849	-0.06%
2024/06/27	1	45.45	1	45.80	45.65	0	7,933	0.00%
2024/06/26	5	45.70	0	0.00	45.70	5	8,263	0.06%
2024/06/25	0	0.00	3.1	46.20	46.15	-3.1	8,512	-0.04%
2024/06/24	3	45.70	2	45.90	45.85	1	8,563	0.01%
2024/06/21	1	45.90	0	0.00	45.85	1	8,574	0.01%
2024/06/20	1	45.90	1	46.15	46.05	0	8,532	0.00%
2024/06/19	0	0.00	13	45.97	46.00	-13	8,624	-0.15%
2024/06/18	0	0.00	3	45.78	45.75	-3	8,740	-0.03%
2024/06/17	2	45.45	4	45.71	45.40	-2	8,843	-0.02%
2024/06/14	5	45.39	0	0.00	45.35	5	8,940	0.06%
2024/06/13	2	45.56	3	45.87	45.55	-1	8,931	-0.01%
2024/06/12	2	45.40	0	0.00	45.50	2	9,032	0.02%
2024/06/11	8.1	45.81	0	0.00	45.50	8.1	9,062	0.09%
2024/06/06	0	0.00	1	46.05	45.95	-1	9,049	-0.01%
2024/06/05	2	45.73	1	46.05	45.70	1	8,986	0.01%
2024/06/04	1	45.45	1	45.75	45.80	0	8,915	0.00%
2024/06/03	13	45.47	8	45.73	45.95	5	8,821	0.06%
2024/05/31	0	46.60	8.1	46.39	46.05	-8	8,494	-0.09%
2024/05/30	1	45.60	3	45.98	45.60	-2	7,656	-0.03%
2024/05/29	9	45.78	0	0.00	45.55	9	7,523	0.12%
2024/05/28	0	0.00	5	46.50	46.50	-5	7,364	-0.07%
2024/05/27	7	46.16	0	0.00	46.00	7	7,305	0.10%
2024/05/24	3	46.45	0	0.00	46.40	3	7,154	0.04%
2024/05/22	0	0.00	0.3	47.50	47.80	-0.3	6,751	0.00%
2024/05/20	0	0.00	4	46.74	47.50	-4	6,319	-0.06%
2024/05/17	2	46.40	1.1	46.31	46.10	0.9	5,982	0.02%
2024/05/16	1	46.50	1	46.90	46.90	0	5,821	0.00%
2024/05/15	1	46.40	1	46.45	46.25	0	5,672	0.00%
2024/05/14	2.1	45.91	0	0.00	45.90	2.1	5,605	0.04%
2024/05/10	0	0.00	1	46.55	46.90	-1	5,515	-0.02%
2024/05/09	1	46.65	0	0.00	46.35	1	5,493	0.02%
2024/05/08	0.1	46.50	4	46.40	46.70	-3.9	5,490	-0.07%
2024/05/06	3	46.87	0	0.00	46.90	3	5,398	0.06%
2024/05/03	1	47.25	2	47.25	47.00	-1	5,332	-0.02%
2024/04/30	0	0.00	1	46.45	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	4	46.03	46.40	-4	5,088	-0.08%
2024/04/26	1	45.05	0	0.00	45.05	1	5,005	0.02%
2024/04/25	2	45.10	1	45.35	45.20	1	5,001	0.02%
2024/04/24	0	45.85	0	0.00	45.75	0	4,969	0.00%
2024/04/22	0	0.00	2	45.60	45.55	-2	5,059	-0.04%
2024/04/19	2	45.20	0	0.00	45.00	2	5,005	0.04%
2024/04/16	5	46.49	0	0.00	46.10	5	4,882	0.10%
2024/04/12	2	46.90	1	47.50	47.50	1	4,759	0.02%
2024/04/11	2.2	47.07	0	0.00	47.50	2.2	4,686	0.05%
2024/04/10	2	46.86	5	47.06	47.45	-3	4,670	-0.06%
2024/04/09	0	0.00	1.2	46.91	46.85	-1.2	4,656	-0.03%
2024/04/08	2	45.95	2	46.78	46.70	0	4,660	0.00%
2024/04/02	1	46.50	0.1	46.75	46.35	0.9	4,661	0.02%
2024/04/01	8	46.78	0	0.00	46.50	8	4,731	0.17%
2024/03/29	0	0.00	2.5	48.62	48.35	-2.5	4,637	-0.05%
2024/03/28	0	0.00	0	47.85	48.25	0	4,280	0.00%
2024/03/22	0	0.00	1.9	47.58	47.90	-1.9	3,981	-0.05%
2024/03/20	0	0.00	3	46.55	46.70	-3	3,810	-0.08%
2024/03/18	0	0.00	1	46.25	46.30	-1	3,617	-0.03%
2024/03/15	0	0.00	1	46.40	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	5	46.00	46.20	-5	3,455	-0.14%
2024/03/13	1	44.61	6.1	45.27	45.40	-5.1	3,384	-0.15%
2024/03/12	0	45.05	7	44.86	45.05	-7	3,351	-0.21%
2024/03/11	5	44.64	0.3	44.75	44.60	4.7	3,369	0.14%
2024/03/08	1	44.36	1	44.60	44.75	0	3,436	0.00%
2024/03/07	0	44.30	0	0.00	44.70	0	3,473	0.00%
2024/03/06	0	44.60	0.6	44.65	44.30	-0.6	3,533	-0.02%
2024/03/01	9	44.70	0	0.00	44.55	9	3,979	0.23%
2024/02/21	0	44.75	9	44.65	44.90	-9	4,528	-0.20%
2024/02/20	0	0.00	2	44.90	44.90	-2	4,571	-0.04%
2024/02/19	0	0.00	1	44.60	44.85	-1	4,645	-0.02%
2024/02/15	0.1	44.15	0	0.00	44.10	0.1	4,721	0.00%
2024/02/05	2	44.15	0	0.00	44.20	2	4,695	0.04%
2024/02/02	0.1	44.60	0	0.00	44.80	0.1	4,686	0.00%
2024/01/31	0	0.00	1	44.30	44.30	-1	4,674	-0.02%
2024/01/30	2.2	44.33	0	0.00	44.30	2.2	4,700	0.05%
2024/01/29	1	44.60	2	44.93	45.00	-1	4,739	-0.02%
2024/01/26	0	0.00	10	44.80	44.70	-10	4,812	-0.21%
2024/01/25	2	44.35	0	0.00	44.30	2	4,861	0.04%
2024/01/24	0	44.60	0	0.00	44.35	0	4,902	0.00%
2024/01/22	12	44.37	0	0.00	44.30	12	5,007	0.24%
2024/01/17	11	44.10	1.1	44.19	43.90	9.9	5,084	0.19%
2024/01/16	6.2	44.64	0	0.00	44.50	6.2	4,999	0.12%
2024/01/11	11	45.18	6	45.63	45.55	5	5,053	0.10%
2024/01/10	8.4	44.82	0	0.00	44.95	8.4	5,037	0.17%
2024/01/09	0	0.00	1	46.30	46.20	-1	4,926	-0.02%
2024/01/08	0	0.00	3	46.58	46.30	-3	4,923	-0.06%
2024/01/05	0	0.00	1	46.35	46.35	-1	4,930	-0.02%
2024/01/03	0	45.95	0	0.00	46.00	0	5,048	0.00%
2023/12/28	0	0.00	6	46.67	46.85	-6	5,099	-0.12%
2023/12/27	0	0.00	21	46.10	46.45	-21	5,039	-0.42%
2023/12/26	2	45.80	17	45.72	45.75	-15	4,957	-0.30%
2023/12/25	0	0.00	7	45.43	45.45	-7	4,958	-0.14%
2023/12/22	0	0.00	5.2	45.32	45.35	-5.2	4,954	-0.10%
2023/12/21	0	44.95	0	0.00	45.20	0	4,940	0.00%
2023/12/20	6	45.13	17	45.09	45.15	-11	4,895	-0.22%
2023/12/18	0	0.00	14	45.59	45.80	-14	4,905	-0.29%
2023/12/14	0	0.00	7	46.29	46.25	-7	4,807	-0.15%
2023/12/13	0	0.00	3	45.70	45.65	-3	4,746	-0.06%
2023/12/08	2	45.78	0	0.00	45.85	2	4,860	0.04%
2023/12/07	3	45.80	0	0.00	45.70	3	4,865	0.06%
2023/12/06	0	0.00	21.1	46.46	46.35	-21.1	4,858	-0.43%
2023/12/01	0	0.00	9	45.97	46.00	-9	4,742	-0.19%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	5	45.45	5	45.95	45.30	0	4,473	0.00%
2023/11/28	0	0.00	0.4	46.00	45.45	-0.4	4,347	-0.01%
2023/11/27	3	45.75	7.4	46.59	45.75	-4.4	4,290	-0.10%
2023/11/22	2	45.55	2	45.95	45.70	0	3,865	0.00%
2023/11/21	0	0.00	2	46.25	46.30	-2	3,866	-0.05%
2023/11/20	0	0.00	0.1	45.85	45.95	-0.1	3,794	0.00%
2023/11/17	0	0.00	0.1	45.80	45.80	-0.1	3,786	0.00%
2023/11/16	0	0.00	2	45.25	45.55	-2	3,728	-0.05%
2023/11/15	0	0.00	12	44.95	45.05	-12	3,667	-0.33%
2023/11/14	15	44.50	0	0.00	44.80	15	3,611	0.42%
2023/11/09	5	44.65	1	44.75	44.75	4	3,709	0.11%
2023/11/07	5	44.35	5	44.73	44.90	0	3,722	0.00%
2023/11/06	18	44.53	0	0.00	44.65	18	3,685	0.49%
2023/11/03	0	0.00	12	44.41	44.60	-12	3,628	-0.33%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/11/01	0	0.00	11	43.69	43.55	-11	3,518	-0.31%
2023/10/31	0	0.00	1	43.10	42.90	-1	3,496	-0.03%
2023/10/30	11	42.66	0	0.00	42.70	11	3,504	0.31%
2023/10/27	0	0.00	3	43.65	43.95	-3	3,444	-0.09%
2023/10/24	2	42.58	0	0.00	42.95	2	3,391	0.06%
2023/10/23	10	42.75	0	0.00	42.65	10	3,378	0.30%
2023/10/19	2	43.05	0	0.00	43.40	2	3,321	0.06%
2023/10/18	0	0.00	2	43.80	43.70	-2	3,299	-0.06%
2023/10/17	1	43.65	0	0.00	43.50	1	3,293	0.03%
2023/10/16	0	0.00	1	43.95	44.05	-1	3,334	-0.03%
2023/10/13	1	43.60	0	0.00	43.50	1	3,381	0.03%
2023/10/11	1	43.95	8	43.96	44.35	-7	3,358	-0.21%
2023/10/06	0	0.00	1	43.30	43.40	-1	3,304	-0.03%
2023/10/04	5.1	42.30	0.4	42.80	42.45	4.7	3,233	0.14%
2023/10/02	0	0.00	0.2	43.25	43.00	-0.2	3,313	-0.01%
2023/09/28	0	0.00	1	43.15	43.25	-1	3,496	-0.03%
2023/09/26	2	42.70	0	0.00	42.60	2	3,530	0.06%
2023/09/25	0	42.95	0	0.00	42.95	0	3,537	0.00%
2023/09/21	11.1	43.30	0	0.00	42.65	11.1	3,592	0.31%
2023/09/15	0	0.00	1	43.70	43.65	-1	3,639	-0.03%
2023/09/14	2	43.45	5	43.39	43.70	-3	3,695	-0.08%
2023/09/12	0	0.00	3	42.82	42.80	-3	3,828	-0.08%
2023/09/11	0	42.51	0	0.00	42.55	0	3,848	0.00%
2023/09/08	0.1	42.50	0	0.00	42.65	0.1	3,842	0.00%
2023/09/07	0.1	42.50	0	0.00	42.60	0.1	3,885	0.00%
2023/09/06	7	42.33	0.2	42.70	42.20	6.8	3,886	0.17%
2023/09/05	0	42.75	1	42.90	42.70	-1	3,837	-0.03%
2023/09/04	3	42.85	0	0.00	43.00	3	3,832	0.08%
2023/09/01	0	0.00	2	43.18	43.30	-2	3,882	-0.05%
2023/08/31	1.1	42.66	0	0.00	42.60	1.1	3,892	0.03%
2023/08/30	3	42.63	1	43.20	42.80	2	3,829	0.05%
2023/08/25	0.1	42.35	0	0.00	42.40	0.1	5,038	0.00%
2023/08/24	5.3	42.22	0	0.00	42.80	5.3	5,069	0.10%
2023/08/22	0	0.00	1	42.36	42.20	-1	5,221	-0.02%
2023/08/18	1	42.05	20	42.42	42.50	-19	5,340	-0.36%
2023/08/17	5.2	41.91	102	41.73	42.00	-96.8	5,352	-1.81%	大賣/
2023/08/16	13	42.50	0	0.00	42.35	13	5,309	0.25%
2023/08/15	1.2	42.94	0	0.00	42.95	1.2	5,328	0.02%
2023/08/14	23	43.51	1	43.50	43.10	22	5,348	0.41%
2023/08/11	1	43.75	0	0.00	43.75	1	5,402	0.02%
2023/08/10	2	43.90	0	0.00	43.85	2	5,421	0.04%
2023/08/07	0	0.00	2	44.28	44.35	-2	5,432	-0.04%
2023/08/04	2	43.90	1	44.30	43.95	1	5,476	0.02%
2023/08/02	1.1	43.96	0	0.00	43.85	1.1	5,465	0.02%
2023/07/31	0	44.30	0	0.00	44.05	0	5,505	0.00%
2023/07/27	0	0.00	3	44.45	44.50	-3	5,589	-0.05%
2023/07/26	0	0.00	3	44.22	44.40	-3	5,657	-0.05%
2023/07/24	3	43.70	0	0.00	43.50	3	5,727	0.05%
2023/07/21	1	44.00	0	0.00	43.90	1	5,730	0.02%
2023/07/19	0.6	44.54	0	0.00	44.30	0.6	5,683	0.01%
2023/07/18	1	44.45	1	44.80	45.05	0	5,641	0.00%
2023/07/17	1	44.65	1	44.60	44.70	0	5,588	0.00%
2023/07/14	0	0.00	22	44.40	44.40	-22	5,600	-0.39%
2023/07/13	0	0.00	16	44.25	43.95	-16	5,609	-0.29%
2023/07/12	14	43.58	0	0.00	43.75	14	5,571	0.25%
2023/07/10	0	0.00	2	43.85	43.35	-2	5,570	-0.04%
2023/07/07	3	43.38	0	0.00	43.35	3	5,520	0.05%
2023/07/06	15.2	43.54	0	0.00	43.40	15.2	5,453	0.28%
2023/07/05	2.1	46.05	0	0.00	46.05	2.1	5,251	0.04%
2023/07/04	0	0.00	1	46.10	46.15	-1	5,194	-0.02%
2023/07/03	2	45.65	0	0.00	45.90	2	5,182	0.04%
2023/06/30	10	45.70	0	0.00	45.40	10	5,212	0.19%
2023/06/29	0	0.00	1	45.85	45.65	-1	5,183	-0.02%
2023/06/26	3	45.47	0	0.00	45.45	3	5,194	0.06%
2023/06/21	4	45.70	0	0.00	45.70	4	5,195	0.08%
2023/06/20	12	45.98	0	0.00	45.70	12	5,185	0.23%
2023/06/19	0	0.00	1	46.35	46.45	-1	5,079	-0.02%
2023/06/16	1	45.90	1	46.80	45.70	0	5,043	0.00%
2023/06/15	0.1	46.40	0	0.00	46.40	0.1	4,907	0.00%
2023/06/14	1	46.35	0	0.00	46.40	1	5,088	0.02%
2023/06/13	2	46.40	1	46.40	46.25	1	5,115	0.02%
2023/06/08	0	46.30	0	0.00	46.20	0	5,296	0.00%
2023/06/07	0	0.00	2	46.63	46.55	-2	5,374	-0.04%
2023/06/06	0	0.00	10	46.25	46.25	-10	5,337	-0.19%
2023/06/05	10	45.80	0	0.00	45.80	10	5,346	0.19%
2023/06/01	1	45.50	0	0.00	45.45	1	5,281	0.02%
2023/05/31	1.1	45.19	0	0.00	45.15	1.1	5,230	0.02%
2023/05/29	6	45.88	0	0.00	45.85	6	4,106	0.15%
2023/05/26	17	45.69	0	0.00	45.80	17	4,062	0.42%
2023/05/25	2	45.93	0	0.00	45.95	2	3,994	0.05%
2023/05/24	0	46.63	0	0.00	46.85	0	3,914	0.00%
2023/05/23	0	46.83	0	0.00	47.05	0	3,877	0.00%
2023/05/18	0	0.00	1	47.05	47.15	-1	3,813	-0.03%
2023/05/17	0	46.55	1	46.95	47.00	-1	3,785	-0.03%
2023/05/12	0	0.00	5	45.95	46.20	-5	3,720	-0.13%
2023/05/10	0	46.35	0	0.00	46.50	0	3,679	0.00%
2023/05/09	0	46.20	0	0.00	46.50	0	3,644	0.00%
2023/05/05	0	46.00	1	46.05	46.20	-1	3,617	-0.03%
2023/05/04	6	45.52	0	0.00	45.55	6	3,600	0.17%
2023/05/03	1.1	45.41	0	0.00	45.50	1.1	3,585	0.03%
2023/05/02	1	45.95	0	0.00	46.00	1	3,576	0.03%
2023/04/27	1	46.06	0	0.00	46.00	1	3,683	0.03%
2023/04/25	0	0.00	2	46.95	46.50	-2	3,620	-0.06%
2023/04/21	1	46.20	0	0.00	46.35	1	3,652	0.03%
2023/04/19	2.4	46.24	2	46.25	46.20	0.4	3,727	0.01%
2023/04/18	0	46.80	0	0.00	46.65	0	3,717	0.00%
2023/04/17	0	47.00	0.1	47.35	47.15	-0.1	3,734	0.00%
2023/04/14	0	0.00	2.1	47.21	47.50	-2.1	3,787	-0.06%
2023/04/13	0	46.85	0	0.00	47.05	0	3,780	0.00%
2023/04/12	0	0.00	1	47.00	47.00	-1	3,794	-0.03%
2023/03/30	0	46.35	0	0.00	46.30	0	3,871	0.00%
2023/03/27	2	46.38	0	0.00	46.25	2	4,302	0.05%
2023/03/24	1	46.40	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	3	46.83	47.00	-3	4,333	-0.07%
2023/03/22	0	0.00	0.1	46.25	46.30	-0.1	4,334	0.00%
2023/03/17	0	45.65	0	0.00	44.70	0	4,439	0.00%
2023/03/16	0	0.00	1	44.45	44.75	-1	4,275	-0.02%
2023/03/15	3	45.03	0	0.00	44.60	3	4,311	0.07%
2023/03/14	21.2	44.50	0	0.00	44.55	21.2	4,320	0.49%
2023/03/10	60.2	46.44	0	0.00	45.85	60.2	4,257	1.41%
2023/03/08	0	47.60	6	47.85	47.80	-6	4,446	-0.13%
2023/03/06	0	0.00	2.5	47.74	47.80	-2.5	4,598	-0.05%
2023/02/20	0	0.00	1	47.75	47.80	-1	4,818	-0.02%
2023/02/16	0	0.00	1	47.15	47.10	-1	4,995	-0.02%
2023/02/15	0	47.00	3	47.10	46.80	-3	5,097	-0.06%
2023/02/13	5	46.60	0	0.00	47.15	5	5,237	0.10%
2023/02/10	0	0.00	1	47.10	47.05	-1	5,250	-0.02%
2023/02/09	7	46.97	1	47.00	46.95	6	5,290	0.11%
2023/02/08	0	0.00	1	46.90	46.85	-1	5,363	-0.02%
2023/02/06	0	46.76	0	0.00	46.60	0	5,497	0.00%
2023/02/03	0	0.00	0.1	46.85	47.20	-0.1	5,540	0.00%
2023/02/01	0	0.00	1	47.00	47.10	-1	5,626	-0.02%
2023/01/31	1	46.80	0	0.00	46.60	1	5,647	0.02%
2023/01/30	1	47.50	2	47.68	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	5	47.06	47.10	-5	5,554	-0.09%
2023/01/16	0	0.00	2	46.78	46.80	-2	5,560	-0.04%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.30	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	8	45.91	46.25	-8	5,910	-0.14%
2023/01/06	3	45.37	5	45.42	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	6.2	45.21	45.50	-6.2	6,021	-0.10%
2023/01/04	6	44.49	3.4	44.74	44.95	2.6	6,008	0.04%
2023/01/03	2	43.61	1	44.40	44.25	1	6,037	0.02%
2022/12/30	2.6	44.15	2	44.33	44.05	0.6	6,024	0.01%
2022/12/29	1.4	43.88	1.1	43.99	43.90	0.3	6,044	0.01%
2022/12/28	0	0.00	2	44.25	44.15	-2	6,016	-0.03%
2022/12/27	0.2	44.30	0	0.00	44.25	0.2	6,015	0.00%
2022/12/26	2	44.08	1	44.05	44.05	1	6,042	0.02%
2022/12/23	0	0.00	1	43.85	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	1	44.20	44.45	-1	6,119	-0.02%
2022/12/21	5.3	43.92	9	43.69	43.75	-3.7	6,124	-0.06%
2022/12/20	12.2	44.75	29	44.79	44.50	-16.8	6,004	-0.28%
2022/12/19	0	47.00	0	0.00	47.00	0	5,745	0.00%
2022/12/12	0.2	47.40	5	47.55	47.60	-4.8	5,774	-0.08%
2022/12/07	0	0.00	22	48.13	47.90	-22	5,824	-0.38%
2022/12/06	0	0.00	1.1	47.35	46.80	-1.1	5,774	-0.02%
2022/12/05	22	47.19	0	0.00	47.05	22	5,756	0.38%
2022/12/02	2	48.20	1	48.15	48.20	1	5,675	0.02%
2022/12/01	2	48.73	0	0.00	48.95	2	5,692	0.04%
2022/11/29	0	0.00	2	46.60	47.80	-2	5,482	-0.04%
2022/11/25	0	0.00	1	46.45	46.50	-1	5,397	-0.02%
2022/11/21	1	44.75	0	0.00	45.10	1	5,451	0.02%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.35	0	0.00	45.35	1	5,402	0.02%
2022/11/16	0	0.00	2	46.10	45.80	-2	5,377	-0.04%
2022/11/14	0	0.00	3	46.37	46.00	-3	5,269	-0.06%
2022/11/11	0	0.00	8	45.89	46.00	-8	5,220	-0.15%
2022/11/09	1	44.80	0	0.00	45.30	1	5,191	0.02%
2022/11/08	3	44.97	1	45.00	45.30	2	5,139	0.04%
2022/11/07	3	44.70	0	0.00	45.45	3	5,097	0.06%
2022/11/03	1	45.00	0	0.00	45.00	1	4,989	0.02%
2022/11/01	5	46.20	0	0.00	46.15	5	4,888	0.10%
2022/10/28	1	45.55	0	0.00	45.55	1	4,780	0.02%
2022/10/24	1	46.00	0	0.00	46.00	1	4,684	0.02%
2022/10/19	1	46.70	2	47.05	46.70	-1	4,417	-0.02%
2022/10/18	1	47.00	0	0.00	47.45	1	4,355	0.02%
2022/10/14	0	0.00	1	47.85	48.20	-1	4,280	-0.02%
2022/10/13	0	0.00	1	48.15	48.05	-1	4,207	-0.02%
2022/10/12	2	48.05	0	0.00	48.05	2	4,134	0.05%
2022/10/11	3	47.85	0	0.00	47.75	3	4,126	0.07%
2022/10/06	0	0.00	7	49.24	49.35	-7	4,117	-0.17%
2022/10/05	2	48.65	1	48.80	48.80	1	4,141	0.02%
2022/10/04	1	48.90	0	0.00	48.70	1	4,175	0.02%
2022/09/29	0	0.00	2.1	49.29	49.40	-2.1	4,210	-0.05%
2022/09/28	2	48.55	0	0.00	48.70	2	4,233	0.05%
2022/09/27	0	0.00	1.1	49.25	49.25	-1.1	4,251	-0.03%
2022/09/21	0	0.00	1	48.75	48.75	-1	4,291	-0.02%
2022/09/15	2	48.80	0	0.00	49.25	2	4,391	0.05%
2022/09/14	2	48.60	1	49.00	48.55	1	4,391	0.02%
2022/09/07	1	48.80	0	0.00	48.55	1	4,555	0.02%
2022/09/05	0	49.10	0	0.00	49.00	0	4,604	0.00%
2022/09/02	1	48.90	0	0.00	48.65	1	4,689	0.02%
2022/09/01	2	48.70	0	0.00	48.65	2	4,709	0.04%
2022/08/31	0	49.90	0	0.00	49.80	0	4,669	0.00%
2022/08/30	2	49.41	0	0.00	49.45	2	4,508	0.05%
2022/08/25	0	0.00	0.2	50.50	50.60	-0.2	4,707	0.00%
2022/08/10	0	0.00	10	52.90	52.80	-10	5,853	-0.17%
2022/08/05	0	0.00	0.1	50.70	51.10	-0.1	5,863	0.00%
2022/07/26	1	49.60	0	0.00	49.80	1	5,840	0.02%
2022/07/15	0	0.00	1	47.50	47.45	-1	5,905	-0.02%
2022/07/08	0	50.00	0	0.00	49.80	0	5,820	0.00%
2022/07/06	0	51.10	0	0.00	51.10	0	5,763	0.00%
2022/07/01	0	0.00	7	51.94	52.00	-7	5,695	-0.12%
2022/06/24	2	54.50	0	0.00	53.90	2	5,613	0.04%
2022/06/23	0	0.00	0.2	54.00	54.00	-0.2	5,552	0.00%
2022/06/21	0	0.00	473	53.03	53.10	-473	5,509	-8.58%	大賣/鉅額交易
2022/06/20	1	52.40	0	0.00	51.80	1	5,533	0.02%
2022/06/17	0	0.00	4	52.25	52.20	-4	5,488	-0.07%
2022/06/16	2	53.10	1	52.80	52.50	1	5,422	0.02%
2022/06/15	0	0.00	2	52.70	52.30	-2	5,447	-0.04%
2022/06/14	4	51.15	0	0.00	51.40	4	5,455	0.07%
2022/06/10	2	52.15	0	0.00	52.10	2	5,306	0.04%
2022/06/09	0	0.00	2	52.20	52.20	-2	5,271	-0.04%
2022/06/08	0	0.00	341	52.59	52.80	-341	5,229	-6.52%	大賣/鉅額交易
2022/06/06	2	52.60	400	52.45	52.50	-398	5,137	-7.75%	大賣/鉅額交易
2022/06/02	2	51.80	2	52.10	51.90	0	5,096	0.00%
2022/06/01	0	0.00	201	51.90	51.70	-201	5,073	-3.96%	大賣/鉅額交易
2022/05/31	1	50.60	1	51.80	50.60	0	4,930	0.00%
2022/05/30	0	0.00	52	51.89	50.70	-52	4,642	-1.12%
2022/05/27	1	51.10	28.3	50.89	50.90	-27.3	4,473	-0.61%
2022/05/26	0	0.00	2	50.10	50.10	-2	4,352	-0.05%
2022/05/25	0.2	50.20	0	0.00	49.30	0.2	4,375	0.00%
2022/05/24	0	0.00	3	50.33	50.00	-3	4,233	-0.07%
2022/05/23	24	49.65	1	49.45	49.65	23	4,095	0.56%
2022/05/20	0	0.00	3	47.88	48.20	-3	3,976	-0.08%
2022/05/18	1	46.55	0	0.00	47.30	1	3,844	0.03%
2022/05/16	0	0.00	1	46.10	46.25	-1	3,847	-0.03%
2022/05/12	0	0.00	1	45.85	45.95	-1	3,823	-0.03%
2022/05/11	1	46.35	0	0.00	46.85	1	3,821	0.03%
2022/05/10	1	47.25	0	0.00	47.30	1	3,818	0.03%
2022/05/09	0	0.00	3	47.08	47.00	-3	3,835	-0.08%
2022/05/06	0	0.00	1	48.10	48.35	-1	3,827	-0.03%
2022/05/04	0	0.00	0.1	48.35	48.10	-0.1	4,008	0.00%
2022/05/03	0	0.00	1	48.70	48.60	-1	4,096	-0.02%
2022/04/29	0.5	48.79	0.2	50.30	49.00	0.3	4,131	0.01%
2022/04/28	0	0.00	2	48.40	48.75	-2	4,160	-0.05%
2022/04/27	1	48.31	0	0.00	48.15	1	4,143	0.02%
2022/04/26	0	0.00	1	49.65	49.40	-1	4,157	-0.02%
2022/04/25	1	48.10	0	0.00	48.55	1	4,170	0.02%
2022/04/19	0	49.00	3	48.90	48.90	-3	4,671	-0.06%
2022/04/18	3.6	49.31	0	0.00	49.10	3.6	4,745	0.08%
2022/04/15	1	49.70	0	0.00	49.55	1	4,739	0.02%
2022/04/14	2	49.75	1	49.80	49.75	1	4,786	0.02%
2022/04/13	0	0.00	51.1	51.00	51.00	-51.1	4,790	-1.07%
2022/04/12	0	0.00	5	50.00	50.30	-5	4,761	-0.11%
2022/04/08	0	50.10	0	0.00	50.10	0	4,670	0.00%
2022/04/07	3	49.57	0	0.00	49.05	3	4,671	0.06%
2022/04/06	0	0.00	54.3	50.97	51.00	-54.3	4,643	-1.17%
2022/04/01	0	0.00	0.4	49.70	49.95	-0.4	4,553	-0.01%
2022/03/31	0	0.00	1	50.30	50.20	-1	4,504	-0.02%
2022/03/30	0	0.00	37	50.26	50.30	-37	4,454	-0.83%
2022/03/29	2	49.45	1.1	49.84	49.90	0.9	4,385	0.02%
2022/03/25	1	49.35	0.3	49.50	49.55	0.7	4,366	0.02%
2022/03/24	1	49.95	6	49.87	50.00	-5	4,353	-0.11%
2022/03/23	0	0.00	8	49.45	49.85	-8	4,291	-0.19%
2022/03/22	2	48.75	0	0.00	49.05	2	4,223	0.05%
2022/03/21	0	0.00	5	48.90	48.80	-5	4,216	-0.12%
2022/03/18	0.1	48.50	1	48.45	48.80	-0.9	4,216	-0.02%
2022/03/17	0	0.00	0.3	47.80	48.15	-0.3	4,142	-0.01%
2022/03/11	1	46.00	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	0.6	46.54	46.80	-0.6	4,069	-0.01%
2022/03/02	0	0.00	0	47.05	47.65	0	4,126	0.00%
2022/03/01	0	0.00	0.2	47.45	47.55	-0.2	4,115	0.00%
2022/02/25	0	46.00	0.1	46.23	45.80	0	4,078	0.00%
2022/02/24	0.8	46.28	0	0.00	46.25	0.8	3,985	0.02%
2022/02/22	6.6	47.61	0	0.00	47.15	6.6	3,970	0.17%
2022/02/21	5	47.65	5	48.25	48.25	0	4,022	0.00%
2022/02/15	5	48.50	0	0.00	48.30	5	4,022	0.12%
2022/02/08	0.1	48.10	0.6	48.75	48.80	-0.5	3,870	-0.01%
2022/01/26	5	46.57	0	0.00	46.25	5	3,723	0.13%
2022/01/21	3.6	47.51	0	0.00	47.55	3.6	3,501	0.10%
2022/01/20	0	0.00	4	48.65	48.45	-4	3,446	-0.12%
2022/01/19	0.3	48.55	0	0.00	48.50	0.3	3,410	0.01%
2022/01/17	2	48.15	0	0.00	48.45	2	3,378	0.06%
2022/01/14	3.2	48.85	0	0.00	48.60	3.2	3,305	0.10%
2022/01/13	2.3	48.96	7	50.00	49.65	-4.8	3,235	-0.15%
2022/01/11	1.2	48.41	0	0.00	48.70	1.2	2,791	0.04%
2022/01/07	0	0.00	0.2	48.16	48.20	-0.2	2,692	-0.01%
2022/01/06	0	0.00	0.2	47.40	47.85	-0.2	2,628	-0.01%
2022/01/05	0	47.35	0	0.00	47.55	0	2,594	0.00%
2021/12/30	0	47.15	0	0.00	47.25	0	2,679	0.00%
2021/12/29	0	47.30	10	47.52	47.55	-10	2,698	-0.37%
2021/12/28	0	47.25	0	0.00	47.30	0	2,670	0.00%
2021/12/27	0	47.30	0	47.35	47.40	0	2,661	0.00%
2021/12/24	0	47.35	0	0.00	47.40	0	2,716	0.00%
2021/12/23	0	0.00	1	47.50	47.40	-1	2,755	-0.04%
2021/12/20	0	0.00	2	46.65	46.80	-2	2,825	-0.07%
2021/12/08	0	0.00	1	47.25	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	4.3	47.29	47.50	-4.3	2,991	-0.14%
2021/12/01	0.6	45.95	0	0.00	46.55	0.6	3,054	0.02%
2021/11/23	0	0.00	1	46.80	46.95	-1	3,347	-0.03%
2021/11/22	1	46.45	0.5	46.70	47.00	0.5	3,390	0.01%
2021/11/19	6	46.70	0	0.00	46.75	6	3,371	0.18%
2021/11/18	0	0.00	4	46.25	46.70	-4	3,363	-0.12%
2021/11/17	3	45.80	1	45.90	45.60	2	3,278	0.06%
2021/11/16	0	0.00	8	45.67	45.90	-8	3,280	-0.24%
2021/11/15	0	0.00	5	45.41	45.60	-5	3,310	-0.15%
2021/11/09	0	0.00	6	44.81	44.95	-6	3,354	-0.18%
2021/11/05	0	0.00	2	44.48	44.60	-2	3,389	-0.06%
2021/11/04	0	0.00	2	44.23	44.15	-2	3,384	-0.06%
2021/11/03	4	43.95	0	0.00	44.00	4	3,409	0.12%
2021/11/02	2	44.05	0	0.00	44.40	2	3,445	0.06%
2021/11/01	0	0.00	0.2	44.20	44.30	-0.2	3,447	0.00%
2021/10/28	0	0.00	2	45.00	44.40	-2	3,439	-0.06%
2021/10/26	1	45.00	4	45.00	44.90	-3	3,505	-0.09%
2021/10/21	0	0.00	2	45.15	44.80	-2	3,687	-0.05%
2021/10/20	0	0.00	1	44.95	44.95	-1	3,678	-0.03%
2021/10/15	0	0.00	1	44.00	44.45	-1	3,722	-0.03%
2021/10/13	0	0.00	2.4	43.70	43.90	-2.4	3,760	-0.06%
2021/10/06	0.1	42.80	0	0.00	43.30	0.1	3,760	0.00%
2021/10/05	1	43.15	0	0.00	43.10	1	3,751	0.03%
2021/10/04	0	0.00	2	43.10	43.50	-2	3,798	-0.05%
2021/09/29	1	43.60	1	43.65	44.05	0	3,719	0.00%
2021/09/28	2	43.85	0	0.00	44.45	2	3,690	0.05%
2021/09/27	0	0.00	1	45.05	44.80	-1	3,675	-0.03%
2021/09/22	1.1	43.84	0	0.00	43.60	1.1	3,673	0.03%
2021/09/16	0	0.00	5	45.99	46.00	-5	3,548	-0.14%
2021/09/15	0	0.00	1	45.75	45.75	-1	3,481	-0.03%
2021/09/13	0	0.00	1	45.15	45.55	-1	3,495	-0.03%
2021/09/10	0	0.00	2	45.90	45.75	-2	3,529	-0.06%
2021/09/09	0	0.00	1	45.45	45.75	-1	3,585	-0.03%
2021/09/08	0	0.00	14.7	45.40	45.60	-14.7	3,560	-0.41%
2021/09/07	0	0.00	1	45.00	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	1	45.10	45.05	-1	3,537	-0.03%
2021/08/30	0	0.00	0	43.90	44.30	0	3,336	0.00%
2021/08/27	0	0.00	2	42.50	43.90	-2	3,196	-0.06%
2021/08/25	0	0.00	1	41.05	41.25	-1	2,934	-0.03%
2021/08/24	1	40.80	0	0.00	41.25	1	2,923	0.03%
2021/08/23	0	0.00	0	40.85	40.95	0	2,970	0.00%
2021/08/11	0	41.50	0	0.00	41.70	0	3,897	0.00%
2021/08/09	0	0.00	0.1	41.85	42.05	-0.1	4,066	0.00%
2021/08/04	0	0.00	0.1	42.05	42.05	-0.1	4,410	0.00%
2021/08/03	1	41.95	0	0.00	42.00	1	4,464	0.02%
2021/07/30	1	41.60	0	0.00	41.75	1	4,537	0.02%
2021/07/29	0.3	41.65	0	0.00	41.85	0.3	4,574	0.01%
2021/07/28	5	41.82	1	42.65	41.30	4	4,553	0.09%
2021/07/27	0.1	44.80	2	44.80	44.80	-1.9	4,514	-0.04%
2021/07/22	0	0.00	3	45.35	45.35	-3	4,613	-0.07%
2021/07/21	2.1	44.62	0	0.00	44.75	2.1	4,629	0.05%
2021/07/20	3	44.65	0	0.00	44.65	3	4,684	0.06%
2021/07/14	0.1	45.35	0	0.00	45.40	0.1	4,782	0.00%
2021/07/09	3	44.58	0	0.00	44.95	3	4,863	0.06%
2021/07/06	1	45.20	0	0.00	45.25	1	5,008	0.02%
2021/07/05	0	0.00	3	45.15	45.25	-3	5,043	-0.06%
2021/07/01	0	0.00	1	45.10	45.05	-1	5,066	-0.02%
2021/06/30	0	0.00	2	45.10	45.25	-2	5,110	-0.04%
2021/06/21	0.1	43.25	0	0.00	43.50	0.1	5,292	0.00%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/15	0.1	44.75	0	0.00	45.00	0.1	5,410	0.00%
2021/06/11	0	0.00	1	45.15	45.05	-1	5,464	-0.02%
2021/06/10	0	0.00	1	45.00	45.00	-1	5,513	-0.02%
2021/06/09	1.2	44.56	19	44.80	45.00	-17.8	5,553	-0.32%
2021/06/08	0	44.65	0	0.00	45.05	0	5,562	0.00%
2021/06/04	1	45.00	0.2	44.95	45.15	0.8	5,725	0.01%
2021/05/25	0	0.00	3	45.15	45.20	-3	5,631	-0.05%
2021/05/24	0.2	44.15	2	44.30	44.40	-1.8	5,561	-0.03%
2021/05/21	0	0.00	14	44.16	44.35	-14	5,571	-0.25%
2021/05/20	6	42.74	1	43.40	43.35	5	5,513	0.09%
2021/05/18	0	0.00	5	43.52	43.60	-5	5,446	-0.09%
2021/05/17	2	42.25	3	41.92	41.30	-1	5,458	-0.02%
2021/05/14	1	42.50	0	0.00	42.65	1	5,399	0.02%
2021/05/13	7	41.53	3	41.83	41.20	4	5,342	0.07%
2021/05/12	10	42.04	8	42.63	41.50	2	5,268	0.04%
2021/05/11	5	43.92	2	43.83	43.40	3	5,080	0.06%
2021/05/10	0	44.20	2	44.65	44.50	-2	5,059	-0.04%
2021/05/06	1	43.45	4	43.45	43.90	-3	5,165	-0.06%
2021/05/05	0	0.00	5.1	42.60	42.45	-5.1	5,123	-0.10%
2021/05/04	2	42.73	2	43.25	42.45	0	5,168	0.00%
2021/05/03	4	43.03	1	43.50	42.80	3	5,148	0.06%
2021/04/29	0	43.55	0	0.00	43.45	0	5,159	0.00%
2021/04/27	0	0.00	9	43.38	43.50	-9	5,269	-0.17%
2021/04/26	1	42.85	2	43.20	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	1	42.90	43.00	-1	5,228	-0.02%
2021/04/22	2	42.48	1	42.75	42.60	1	5,200	0.02%
2021/04/21	5	42.60	0.1	42.65	42.45	4.9	5,186	0.09%
2021/04/20	0	0.00	1	42.80	43.00	-1	5,189	-0.02%
2021/04/16	0	0.00	33	42.29	42.45	-33	5,165	-0.64%
2021/04/14	0	0.00	3	42.40	42.40	-3	5,288	-0.06%
2021/04/13	2	42.23	11	42.29	42.10	-9	5,275	-0.17%
2021/04/12	1	41.90	4	41.85	41.90	-3	5,238	-0.06%
2021/04/08	2	41.23	52	41.20	41.20	-50	5,284	-0.95%
2021/04/07	1	41.35	0	0.00	41.60	1	5,366	0.02%
2021/04/06	3.5	41.31	0	0.00	41.20	3.5	5,352	0.07%
2021/04/01	11	41.55	0	0.00	41.55	11	5,306	0.21%
2021/03/31	0	0.00	1	41.90	41.95	-1	5,250	-0.02%
2021/03/30	0	0.00	5	41.80	41.80	-5	5,197	-0.10%
2021/03/29	2	41.05	2	41.30	41.40	0	5,142	0.00%
2021/03/26	1	41.40	7	41.42	41.40	-6	5,104	-0.12%
2021/03/25	0	40.80	0	0.00	41.15	0	5,066	0.00%
2021/03/24	1	40.80	0	0.00	40.70	1	5,106	0.02%
2021/03/22	2	40.00	5	40.70	40.50	-3	5,113	-0.06%
2021/03/19	6	40.09	0	0.00	40.40	6	5,137	0.12%
2021/03/18	5	40.85	1	40.85	40.80	4	5,025	0.08%
2021/03/17	5	41.20	0	0.00	41.05	5	5,060	0.10%
2021/03/15	0	0.00	2	41.45	41.25	-2	5,112	-0.04%
2021/03/12	0	40.80	0	0.00	41.00	0	5,124	0.00%
2021/03/11	1	40.65	2	40.85	40.65	-1	5,153	-0.02%
2021/03/10	1	40.55	2	40.43	40.70	-1	5,100	-0.02%
2021/03/09	3	40.08	3	40.47	40.45	0	5,044	0.00%
2021/03/08	0	0.00	6	39.95	39.60	-6	4,938	-0.12%
2021/03/05	3	39.12	1	39.40	39.40	2	4,910	0.04%
2021/03/04	24	39.30	20	39.65	39.65	4	5,061	0.08%
2021/03/03	0	0.00	9	39.95	40.05	-9	5,026	-0.18%
2021/03/02	9	39.57	2	39.60	39.35	7	4,947	0.14%
2021/02/26	5	39.64	0	0.00	39.90	5	4,912	0.10%
2021/02/25	1	40.15	1.4	40.63	40.80	-0.4	4,739	-0.01%
2021/02/24	2	39.93	6	40.00	39.85	-4	4,709	-0.08%
2021/02/23	6	39.75	6	39.85	39.85	0	4,696	0.00%
2021/02/22	4	39.18	0	0.00	39.25	4	4,691	0.09%
2021/02/19	3	39.17	0	0.00	39.20	3	4,714	0.06%
2021/02/18	0	0.00	0.1	39.70	39.65	-0.1	4,731	0.00%
2021/02/17	0	0.00	15	39.34	39.70	-15	4,769	-0.31%
2021/02/05	0	0.00	1	38.70	38.75	-1	4,674	-0.02%
2021/02/03	1	38.25	1	38.50	38.70	0	4,755	0.00%
2021/02/02	80	38.45	1	38.80	38.55	79	4,790	1.65%
2021/02/01	1	38.20	2	38.40	38.20	-1	4,825	-0.02%
2021/01/29	8	37.85	0	0.00	37.40	8	4,785	0.17%
2021/01/28	2	38.40	0	0.00	38.25	2	4,680	0.04%
2021/01/27	0	41.60	0	0.00	38.60	0	4,609	0.00%
2021/01/26	1	38.70	0	0.00	38.60	1	4,602	0.02%
2021/01/25	12	38.95	0	0.00	38.90	12	4,572	0.26%
2021/01/21	0	0.00	3	39.52	39.10	-3	4,588	-0.07%
2021/01/20	5	39.51	2	39.00	39.00	3	4,531	0.07%
2021/01/19	1	41.10	0	0.00	41.10	1	4,362	0.02%
2021/01/13	0	0.00	2	42.25	42.20	-2	4,386	-0.05%
2021/01/08	0	0.00	7	42.15	42.50	-7	4,359	-0.16%
2021/01/07	0	0.00	10.2	41.44	41.45	-10.2	4,240	-0.24%
2021/01/06	1	40.80	4	41.33	41.00	-3	4,254	-0.07%
2021/01/05	2	41.15	0	0.00	41.35	2	4,220	0.05%
2021/01/04	8	41.14	1	41.45	41.35	7	4,215	0.17%
2020/12/31	0	0.00	2	41.13	41.10	-2	4,149	-0.05%
2020/12/30	1	41.10	5	40.69	41.05	-4	4,085	-0.10%
2020/12/28	0	0.00	14	39.70	40.00	-14	4,016	-0.35%
2020/12/24	2	39.55	0	0.00	39.55	2	4,090	0.05%
2020/12/22	1	39.70	0	0.00	39.75	1	4,181	0.02%
2020/12/21	2	40.10	1	40.15	40.15	1	4,328	0.02%
2020/12/18	1	39.75	0	0.00	40.20	1	4,376	0.02%
2020/12/17	0	0.00	3	40.25	40.25	-3	4,375	-0.07%
2020/12/16	10	40.15	2	40.08	40.25	8	4,380	0.18%
2020/12/15	1	39.35	0	0.00	39.70	1	4,375	0.02%
2020/12/14	2	39.90	1	40.05	39.95	1	4,362	0.02%
2020/12/11	0	0.00	10	39.81	40.00	-10	4,364	-0.23%
2020/12/10	1	39.10	0	0.00	39.05	1	4,261	0.02%
2020/12/09	2	38.58	0	0.00	39.15	2	4,238	0.05%
2020/12/08	5	39.03	0	0.00	38.95	5	4,158	0.12%
2020/12/07	3	39.65	0	0.00	39.80	3	4,116	0.07%
2020/12/04	0	0.00	1	40.25	40.20	-1	4,095	-0.02%
2020/12/02	1	39.30	0	0.00	39.90	1	4,113	0.02%
2020/12/01	2	39.00	2	39.45	39.90	0	4,135	0.00%
2020/11/30	0	0.00	3	39.17	39.00	-3	4,131	-0.07%
2020/11/27	1	39.95	1	40.00	39.90	0	3,938	0.00%
2020/11/23	0	0.00	1	40.60	40.60	-1	4,042	-0.02%
2020/11/19	0	0.00	2	40.55	40.50	-2	4,125	-0.05%
2020/11/18	0	0.00	1	40.85	40.95	-1	4,134	-0.02%
2020/11/17	0.1	40.50	0	0.00	40.60	0.1	4,144	0.00%
2020/11/16	0	0.00	6	40.18	40.50	-6	4,208	-0.14%
2020/11/13	1	39.60	0	0.00	39.90	1	4,178	0.02%
2020/11/10	4	39.50	0	0.00	39.55	4	4,093	0.10%
2020/11/09	0	0.00	3	39.20	38.85	-3	4,027	-0.07%
2020/11/06	1	38.55	0	0.00	38.60	1	3,958	0.03%
2020/11/04	0	0.00	1	38.30	38.20	-1	4,007	-0.02%
2020/11/02	0	0.00	75	37.89	37.95	-75	4,040	-1.86%
2020/10/29	1	37.55	0	0.00	37.55	1	3,929	0.03%
2020/10/28	0	0.00	2	37.98	38.10	-2	3,951	-0.05%
2020/10/27	2	38.05	0	0.00	38.05	2	3,992	0.05%
2020/10/23	1	38.25	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	60	38.53	38.50	-60	4,100	-1.46%
2020/10/14	1	38.80	0	0.00	38.55	1	3,997	0.03%
2020/10/13	5	38.51	0	0.00	38.60	5	3,935	0.13%
2020/10/12	6	38.77	0	0.00	38.95	6	4,027	0.15%
2020/10/08	3	38.98	0	0.00	39.00	3	4,119	0.07%
2020/10/07	2	39.00	7.1	39.19	39.00	-5.1	4,156	-0.12%
2020/09/30	2	39.00	0	0.00	38.85	2	4,255	0.05%
2020/09/29	7	39.10	3	39.40	39.10	4	4,224	0.09%
2020/09/28	5	39.14	3	38.55	39.40	2	4,249	0.05%
2020/09/25	1	38.10	1	38.10	38.40	0	4,276	0.00%
2020/09/24	8	37.81	1	37.35	37.35	7	4,235	0.17%
2020/09/23	30	38.75	0	0.00	38.90	30	4,120	0.73%
2020/09/22	3	39.87	0	0.00	39.50	3	4,105	0.07%
2020/09/21	2	40.53	0	0.00	40.20	2	4,069	0.05%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/16	0	0.00	1	40.90	41.00	-1	4,079	-0.02%
2020/09/14	1	40.60	0	0.00	40.90	1	4,204	0.02%
2020/09/09	1	40.60	0	0.00	40.55	1	4,314	0.02%
2020/09/07	81	40.94	0	0.00	40.90	81	4,374	1.85%
2020/09/03	1	41.55	0	0.00	41.80	1	4,380	0.02%
2020/09/02	15	41.20	15	41.50	41.50	0	4,416	0.00%
2020/08/27	0	0.00	1	41.90	42.00	-1	4,585	-0.02%
2020/08/19	2	43.20	0	0.00	43.00	2	4,719	0.04%
2020/08/11	0	0.00	5	44.06	43.40	-5	4,824	-0.10%
2020/08/10	0	0.00	1	43.85	43.70	-1	4,804	-0.02%
2020/08/06	0	0.00	20	42.65	43.00	-20	4,802	-0.42%
2020/08/05	1	41.75	0	0.00	41.85	1	4,839	0.02%
2020/07/31	0	0.00	1	42.55	42.35	-1	4,847	-0.02%
2020/07/30	1	42.40	0	0.00	42.85	1	4,830	0.02%
2020/07/29	0	0.00	1	42.85	42.30	-1	4,854	-0.02%
2020/07/28	2	41.75	0	0.00	42.55	2	4,915	0.04%
2020/07/27	8	42.73	0	0.00	42.50	8	4,935	0.16%
2020/07/24	9	43.68	3	44.30	43.55	6	4,958	0.12%
2020/07/23	2	44.60	0	0.00	44.60	2	4,972	0.04%
2020/07/22	0	0.00	8	45.00	45.00	-8	5,046	-0.16%
2020/07/21	1	45.55	12	45.24	45.50	-11	5,053	-0.22%
2020/07/20	1	44.65	0	0.00	44.55	1	5,053	0.02%
2020/07/17	0	0.00	4	45.09	44.75	-4	5,087	-0.08%
2020/07/16	15	44.97	0	0.00	44.80	15	5,154	0.29%
2020/07/15	21	47.63	0	0.00	47.75	21	5,083	0.41%
2020/07/14	3	47.12	0	0.00	47.45	3	5,051	0.06%
2020/07/13	1	46.90	0	0.00	47.00	1	5,064	0.02%
2020/07/10	3	47.80	13	47.53	47.50	-10	5,090	-0.20%
2020/07/09	2	48.30	0	0.00	48.20	2	5,125	0.04%
2020/07/08	0	0.00	6	47.54	48.00	-6	5,105	-0.12%
2020/07/07	0	0.00	39	47.32	47.50	-39	5,139	-0.76%
2020/07/06	0	0.00	5	47.45	47.45	-5	5,132	-0.10%
2020/07/02	0	0.00	32.2	46.72	46.80	-32.2	5,184	-0.62%
2020/06/30	0	0.00	17	45.59	45.55	-17	5,274	-0.32%
2020/06/29	1	44.70	0	0.00	44.95	1	5,335	0.02%
2020/06/24	0	0.00	20	45.50	45.10	-20	5,375	-0.37%
2020/06/23	0	0.00	2	45.35	45.20	-2	5,452	-0.04%
2020/06/22	11	44.91	1	45.10	45.15	10	5,502	0.18%
2020/06/19	7.9	44.93	6	45.15	45.20	1.9	5,620	0.03%
2020/06/18	22	45.00	1	45.10	45.10	21	5,688	0.37%
2020/06/17	0	0.00	2	45.50	45.40	-2	5,694	-0.04%
2020/06/16	6	45.17	18	45.32	45.15	-12	5,842	-0.21%
2020/06/15	4	44.15	0	0.00	44.05	4	6,057	0.07%
2020/06/12	14	44.39	2	44.73	44.50	12	6,159	0.19%
2020/06/11	0	0.00	220	45.45	45.40	-220	6,330	-3.48%	大賣/鉅額交易
2020/06/10	0	0.00	4	46.31	46.75	-4	6,467	-0.06%
2020/06/09	0	0.00	1	46.05	46.10	-1	6,656	-0.02%
2020/06/08	2	45.30	5	45.51	46.00	-3	6,759	-0.04%
2020/06/05	1	45.10	1	45.15	45.20	0	6,826	0.00%
2020/06/04	29	45.29	6	45.38	45.10	23	6,977	0.33%
2020/06/03	0	0.00	9	44.54	44.75	-9	7,157	-0.13%
2020/06/02	0	0.00	2	43.60	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	34	43.40	43.50	-34	7,206	-0.47%
2020/05/29	1	42.05	0	0.00	42.80	1	7,149	0.01%
2020/05/28	14	42.38	0	0.00	42.20	14	7,047	0.20%
2020/05/27	29	42.49	6	43.18	42.50	23	7,052	0.33%
2020/05/26	1	43.20	30	43.03	42.90	-29	7,077	-0.41%
2020/05/25	12.1	41.61	1	41.80	41.75	11.1	7,038	0.16%
2020/05/22	18.1	42.80	0	0.00	42.55	18.1	6,994	0.26%
2020/05/21	0	0.00	1	43.70	43.40	-1	6,988	-0.01%
2020/05/20	0	0.00	14	43.49	43.40	-14	7,017	-0.20%
2020/05/19	1	43.05	1	43.35	43.35	0	7,027	0.00%
2020/05/18	10	42.28	0	0.00	42.25	10	7,034	0.14%
2020/05/15	7	42.53	0	0.00	42.25	7	7,038	0.10%
2020/05/14	13	42.86	0	0.00	42.55	13	7,001	0.19%
2020/05/13	2	43.20	0	0.00	43.10	2	6,953	0.03%
2020/05/12	4	43.24	0	0.00	43.45	4	6,996	0.06%
2020/05/11	0	0.00	6	44.24	44.05	-6	6,939	-0.09%
2020/05/05	2	42.83	1	42.75	43.00	1	6,930	0.01%
2020/05/04	7	42.31	0	0.00	42.40	7	6,921	0.10%
2020/04/29	1	43.20	9	43.75	43.70	-8	6,907	-0.12%
2020/04/28	0	0.00	2	42.60	42.80	-2	6,981	-0.03%
2020/04/27	0	0.00	17	41.95	42.10	-17	7,119	-0.24%
2020/04/24	3	40.63	0	0.00	40.60	3	7,109	0.04%
2020/04/23	1	41.20	10	40.73	40.90	-9	7,178	-0.13%
2020/04/22	14	40.51	0	0.00	40.75	14	7,152	0.20%
2020/04/21	10	41.64	0	0.00	40.95	10	7,139	0.14%
2020/04/20	3	42.67	0	0.00	42.50	3	7,137	0.04%
2020/04/17	6	42.82	2	44.10	42.70	4	7,175	0.06%
2020/04/16	2	42.45	6	42.30	42.35	-4	7,079	-0.06%
2020/04/15	3	43.60	9	43.57	43.20	-6	7,024	-0.09%
2020/04/14	0	0.00	3.3	41.30	41.95	-3.3	6,942	-0.05%
2020/04/13	4	40.95	1	40.55	40.70	3	6,880	0.04%
2020/04/10	1	40.80	3	40.87	41.10	-2	6,883	-0.03%
2020/04/09	3	40.37	3	40.58	40.35	0	6,840	0.00%
2020/04/08	249	40.26	13	40.36	40.40	236	6,811	3.46%	大買/鉅額交易
2020/04/07	10	39.33	5	39.90	39.90	5	6,741	0.07%
2020/04/06	1	38.20	0	0.00	38.65	1	6,706	0.01%
2020/04/01	9	38.81	0	0.00	38.50	9	6,628	0.14%
2020/03/31	0	0.00	3	40.00	39.35	-3	6,542	-0.05%
2020/03/30	5	38.81	5	39.40	39.55	0	6,435	0.00%
2020/03/27	7	40.18	1	40.00	40.00	6	6,355	0.09%
2020/03/26	4	40.03	2	39.90	40.10	2	6,246	0.03%
2020/03/25	7	40.29	6	40.43	40.60	1	6,339	0.02%
2020/03/24	2	36.45	14	38.68	38.70	-12	6,220	-0.19%
2020/03/23	4	35.76	0	0.00	35.65	4	6,044	0.07%
2020/03/20	5.3	36.56	2	37.00	37.45	3.3	6,058	0.05%
2020/03/19	19	35.70	12	35.40	35.00	7	5,875	0.12%
2020/03/18	9.3	38.14	6	38.38	38.00	3.3	5,671	0.06%
2020/03/17	10	38.00	0	0.00	38.25	10	5,582	0.18%
2020/03/16	3	40.38	1	39.80	39.60	2	5,376	0.04%
2020/03/13	5	40.44	11	40.70	42.20	-6	5,213	-0.12%
2020/03/12	8	44.96	6	44.68	44.30	2	4,979	0.04%
2020/03/11	2	47.20	0	0.00	47.00	2	4,818	0.04%
2020/03/10	1	47.55	5	47.19	47.40	-4	4,691	-0.09%
2020/03/09	22	46.88	3	46.47	46.10	19	4,548	0.42%
2020/03/06	4	49.78	7	49.51	49.60	-3	4,262	-0.07%
2020/03/05	5	50.90	1	50.80	51.00	4	4,155	0.10%
2020/03/04	0	0.00	1	50.10	50.40	-1	4,292	-0.02%
2020/03/03	3	49.82	1	49.70	50.00	2	4,275	0.05%
2020/03/02	2	49.58	0	0.00	49.40	2	4,249	0.05%
2020/02/27	1	50.20	0	0.00	50.30	1	4,411	0.02%
2020/02/26	1	50.10	1	50.30	50.70	0	4,339	0.00%
2020/02/24	1	50.60	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0	0.00	1	52.50	52.00	-1	4,260	-0.02%
2020/02/20	1	52.00	0	0.00	51.90	1	4,238	0.02%
2020/02/19	0	0.00	1	52.00	52.10	-1	4,226	-0.02%
2020/02/18	0	0.00	1	51.50	51.70	-1	4,199	-0.02%
2020/02/14	0	0.00	1	51.60	51.70	-1	4,303	-0.02%
2020/02/13	0	0.00	2	51.70	51.60	-2	4,320	-0.05%
2020/02/11	0	0.00	1	50.80	50.70	-1	4,293	-0.02%
2020/02/10	0	0.00	2	50.90	50.40	-2	4,348	-0.05%
2020/02/07	0	0.00	1	51.00	50.80	-1	4,449	-0.02%
2020/02/06	0	0.00	1	51.20	50.60	-1	4,507	-0.02%
2020/02/05	5	50.10	4	50.10	50.10	1	4,500	0.02%
2020/02/04	1	50.00	0	0.00	50.10	1	4,485	0.02%
2020/02/03	1	50.00	10	49.60	49.60	-9	4,482	-0.20%
2020/01/31	5	50.30	1	50.50	50.00	4	4,445	0.09%
2020/01/30	4	50.63	3	50.47	50.10	1	4,312	0.02%
2020/01/20	2	53.00	2	53.10	53.10	0	4,140	0.00%
2020/01/17	0	0.00	1	52.30	52.80	-1	4,099	-0.02%
2020/01/16	0	0.00	1	52.50	52.20	-1	4,159	-0.02%
2020/01/15	7	52.50	8	52.65	52.50	-1	4,188	-0.02%
2020/01/14	4	52.70	4.5	52.23	52.70	-0.5	4,215	-0.01%
2020/01/13	2	51.95	1	51.90	52.00	1	4,186	0.02%
2020/01/09	1	51.00	0	0.00	51.10	1	4,474	0.02%
2020/01/08	2	50.40	0	0.00	50.60	2	4,509	0.04%
2020/01/07	1	51.00	1	50.90	50.90	0	4,518	0.00%
2019/12/27	0	0.00	2	52.60	52.70	-2	4,715	-0.04%
2019/12/24	6	52.50	0	0.00	52.70	6	4,921	0.12%
2019/12/20	0	0.00	3	52.03	52.50	-3	5,206	-0.06%
2019/12/19	0	0.00	1	51.40	51.60	-1	5,107	-0.02%
2019/12/18	0	0.00	1	51.30	51.40	-1	5,163	-0.02%
2019/12/17	0	0.00	2	51.50	51.60	-2	6,967	-0.03%
2019/12/13	0	0.00	10.9	51.01	50.90	-10.9	7,225	-0.15%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/09	17	50.30	19	50.31	50.30	-2	7,917	-0.03%
2019/12/05	0	0.00	0.2	50.50	50.30	-0.2	8,419	0.00%
2019/12/04	1	49.55	3	50.00	50.00	-2	8,757	-0.02%
2019/12/03	1	49.30	0	0.00	49.60	1	8,824	0.01%
2019/12/02	21	49.55	17	49.55	49.55	4	8,996	0.04%
2019/11/29	23	50.00	17.3	49.91	49.90	5.8	8,988	0.06%
2019/11/27	0	0.00	0.1	51.80	51.80	-0.1	9,041	0.00%
2019/11/21	1	51.60	0	0.00	51.60	1	9,345	0.01%
2019/11/20	1	51.60	0	0.00	52.10	1	9,471	0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/18	1	51.40	1	51.80	51.80	0	9,933	0.00%
2019/11/14	2	50.95	1	51.00	51.50	1	10,009	0.01%
2019/11/13	2	51.95	0	0.00	51.60	2	10,077	0.02%
2019/11/11	1	52.20	4	52.50	52.50	-3	10,108	-0.03%
2019/11/08	16.3	52.80	21	53.05	53.00	-4.8	10,224	-0.05%
2019/11/07	2	53.15	2	53.45	53.40	0	10,253	0.00%
2019/11/06	0	0.00	4.2	54.14	53.90	-4.2	10,213	-0.04%
2019/11/05	0.4	53.30	6.1	53.12	53.50	-5.7	10,193	-0.06%
2019/11/04	0	0.00	3	52.43	52.40	-3	10,178	-0.03%
2019/11/01	1	51.80	8	52.08	52.10	-7	10,285	-0.07%
2019/10/31	0.3	52.50	1	52.50	52.50	-0.7	10,413	-0.01%
2019/10/30	0	0.00	3	52.33	52.50	-3	10,440	-0.03%
2019/10/29	1	51.80	1	52.00	51.80	0	10,581	0.00%
2019/10/25	0.3	52.10	0	0.00	52.10	0.3	10,630	0.00%
2019/10/24	0	0.00	2	51.95	52.20	-2	10,693	-0.02%
2019/10/23	6	51.37	4.2	51.28	51.20	1.8	10,763	0.02%
2019/10/22	0	0.00	2	51.45	51.50	-2	10,847	-0.02%
2019/10/21	0	0.00	5	51.16	51.20	-5	10,832	-0.05%
2019/10/18	1	50.80	8	50.94	51.00	-7	10,784	-0.06%
2019/10/17	2	51.80	0	0.00	51.80	2	10,492	0.02%
2019/10/16	1	52.30	4	52.05	52.10	-3	10,450	-0.03%
2019/10/14	0	0.00	2	51.55	51.90	-2	10,441	-0.02%
2019/10/09	19	50.20	16	50.20	50.20	3	10,390	0.03%
2019/10/08	1	51.10	2	51.35	50.80	-1	10,333	-0.01%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/10/04	0	0.00	1	51.60	51.60	-1	10,342	-0.01%
2019/10/03	2	50.80	1	51.50	51.30	1	10,339	0.01%
2019/10/02	2	51.05	0	0.00	51.10	2	10,375	0.02%
2019/09/27	3	52.13	0	0.00	52.10	3	10,367	0.03%
2019/09/26	15	52.20	20	52.13	52.10	-5	10,338	-0.05%
2019/09/25	3	52.43	1	52.20	52.70	2	10,214	0.02%
2019/09/24	16	54.21	18	54.57	54.00	-2	10,140	-0.02%
2019/09/23	0	0.00	1	55.20	54.80	-1	10,153	-0.01%
2019/09/19	0	0.00	1	54.80	55.10	-1	8,339	-0.01%
2019/09/18	15	54.60	15	54.90	54.90	0	8,170	0.00%
2019/09/17	17	54.97	16	54.88	54.70	1	8,011	0.01%
2019/09/16	0	0.00	2	55.85	56.00	-2	7,890	-0.03%
2019/09/12	4	54.60	1	55.00	54.60	3	7,586	0.04%
2019/09/11	0	0.00	8	54.59	54.80	-8	7,505	-0.11%
2019/09/10	7	53.80	1	53.80	54.00	6	7,398	0.08%
2019/09/09	2	54.40	5	54.34	54.90	-3	7,321	-0.04%
2019/09/06	0	0.00	8	52.70	53.30	-8	7,064	-0.11%
2019/09/05	16	50.80	25	51.08	51.30	-9	6,784	-0.13%
2019/09/04	1	50.20	8	50.81	51.10	-7	6,777	-0.10%
2019/09/02	1	50.50	9	51.27	50.70	-8	6,610	-0.12%
2019/08/30	10	50.30	8	50.24	50.80	2	6,596	0.03%
2019/08/28	2	49.40	3	48.90	49.40	-1	6,424	-0.02%
2019/08/26	2	49.70	9	50.08	50.00	-7	6,280	-0.11%
2019/08/23	3	49.87	1	50.10	49.75	2	6,204	0.03%
2019/08/22	24	48.67	15	48.71	48.70	9	6,189	0.15%
2019/08/21	14	47.45	10	47.85	47.65	4	6,519	0.06%
2019/08/20	0	0.00	2	48.30	48.30	-2	6,389	-0.03%
2019/08/19	0.1	48.70	0	0.00	48.45	0.1	6,588	0.00%
2019/08/16	2	47.30	4	47.75	48.00	-2	6,638	-0.03%
2019/08/14	0	0.00	2	47.35	47.10	-2	6,618	-0.03%
2019/08/13	5	47.02	6	46.85	46.80	-1	6,763	-0.01%
2019/08/12	0	0.00	4	48.24	48.05	-4	6,673	-0.06%
2019/08/07	3	48.97	0	0.00	48.30	3	6,700	0.04%
2019/08/06	21	48.96	17	49.05	49.05	4	6,675	0.06%
2019/08/05	5	49.35	3	48.92	50.00	2	6,615	0.03%
2019/08/02	1	49.45	12	48.83	48.85	-11	6,542	-0.17%
2019/08/01	16	50.12	15	50.20	50.20	1	6,471	0.02%
2019/07/31	2	50.75	0	0.00	51.40	2	6,402	0.03%
2019/07/30	1	51.00	0	0.00	51.40	1	6,237	0.02%
2019/07/29	5	52.00	2	51.95	52.10	3	6,237	0.05%
2019/07/26	19	51.62	61	52.11	51.90	-42	6,269	-0.67%
2019/07/25	23	51.91	24	51.85	51.70	-1	6,292	-0.02%
2019/07/24	17	54.63	15.2	53.50	53.50	1.8	6,174	0.03%
2019/07/23	34	55.66	3	55.73	55.30	31	6,101	0.51%
2019/07/19	0	0.00	0.3	56.70	56.30	-0.3	6,123	0.00%
2019/07/18	16	56.20	15	56.30	56.30	1	6,131	0.02%
2019/07/16	15.1	56.00	15	56.20	56.20	0.1	6,119	0.00%
2019/07/15	16	56.10	15.2	56.20	56.20	0.8	6,102	0.01%
2019/07/10	0	0.00	2	57.30	57.20	-2	6,112	-0.03%
2019/07/09	1	56.20	2	56.30	56.20	-1	6,083	-0.02%
2019/07/08	4	56.15	1	56.00	56.30	3	6,077	0.05%
2019/07/05	3	57.30	10	56.81	57.40	-7	6,039	-0.12%
2019/07/04	0	0.00	2	56.25	56.60	-2	6,000	-0.03%
2019/07/02	0	0.00	3	54.90	55.30	-3	6,044	-0.05%
2019/07/01	0	0.00	1	55.80	55.30	-1	6,028	-0.02%
2019/06/28	3	56.70	0	0.00	56.20	3	6,002	0.05%
2019/06/27	0	0.00	2	57.60	57.70	-2	5,974	-0.03%
2019/06/24	6.2	57.27	0	0.00	57.50	6.2	6,163	0.10%
2019/06/21	0	0.00	18	56.77	57.40	-18	6,265	-0.29%
2019/06/20	1	57.90	0	0.00	56.80	1	6,275	0.02%
2019/06/19	2	57.20	0	0.00	57.40	2	6,257	0.03%
2019/06/18	9	55.80	2	55.65	56.00	7	6,229	0.11%
2019/06/17	12	54.61	13	54.79	54.50	-1	6,235	-0.02%
2019/06/14	1	56.80	2	56.00	56.20	-1	6,151	-0.02%
2019/06/13	10	55.70	10	56.22	56.50	0	6,148	0.00%
2019/06/12	18	56.62	10	56.10	56.10	8	6,180	0.13%
2019/06/11	3	57.80	3	58.10	58.10	0	6,217	0.00%
2019/06/10	3	58.00	3	58.10	58.20	0	6,415	0.00%
2019/06/06	0	0.00	1	58.00	57.90	-1	6,411	-0.02%
2019/06/05	0	0.00	3	58.00	57.40	-3	6,509	-0.05%
2019/06/04	0.2	58.00	0	0.00	58.00	0.2	6,549	0.00%
2019/05/31	0	0.00	1	57.50	58.10	-1	6,590	-0.02%
2019/05/30	0	0.00	1	57.20	57.50	-1	6,664	-0.02%
2019/05/29	11	55.79	10	56.20	56.20	1	7,396	0.01%
2019/05/28	2	55.35	4	54.98	57.40	-2	10,894	-0.02%
2019/05/27	5	56.32	0.2	56.80	56.80	4.8	10,729	0.04%
2019/05/24	0	0.00	1	57.00	57.80	-1	10,925	-0.01%
2019/05/23	0	0.00	2	54.55	54.90	-2	10,937	-0.02%
2019/05/22	1	52.60	1	53.30	53.90	0	11,227	0.00%
2019/05/21	0.2	53.70	6	53.42	53.80	-5.8	11,442	-0.05%
2019/05/20	2	52.30	1.1	52.98	52.60	1	11,663	0.01%
2019/05/17	4	50.70	0	0.00	51.10	4	11,748	0.03%
2019/05/15	2.3	50.90	1	51.00	50.90	1.3	12,120	0.01%
2019/05/13	0	0.00	1	50.70	50.50	-1	13,097	-0.01%
2019/05/10	1	50.50	1	50.30	50.70	0	13,197	0.00%
2019/05/07	4	49.95	0	0.00	49.80	4	13,292	0.03%
2019/05/06	0	0.00	2	50.10	50.00	-2	13,337	-0.01%
2019/05/02	2	50.10	1	50.00	50.40	1	13,322	0.01%
2019/04/25	2	48.35	0	0.00	48.35	2	13,305	0.02%
2019/04/24	0	0.00	1	48.30	48.35	-1	13,426	-0.01%
2019/04/23	0	0.00	2	47.95	47.95	-2	13,569	-0.01%
2019/04/22	1	48.20	1	48.45	48.20	0	13,736	0.00%
2019/04/18	0	0.00	1	48.45	48.55	-1	14,028	-0.01%
2019/04/17	0	0.00	3	48.43	48.60	-3	14,152	-0.02%
2019/04/16	5	48.78	2	48.78	48.85	3	14,155	0.02%
2019/04/12	0	0.00	4	48.40	48.70	-4	14,208	-0.03%
2019/04/11	1	48.90	2	48.75	48.70	-1	14,274	-0.01%
2019/04/10	0.3	48.90	0	0.00	48.90	0.3	14,271	0.00%
2019/04/09	2	47.85	0	0.00	48.15	2	14,281	0.01%
2019/04/08	0	0.00	10	48.26	48.10	-10	14,264	-0.07%
2019/04/01	1	48.45	0	0.00	48.50	1	14,244	0.01%
2019/03/29	0.3	48.50	2	48.28	48.70	-1.8	14,204	-0.01%
2019/03/28	0.3	48.00	0	0.00	48.00	0.3	14,310	0.00%
2019/03/27	0	0.00	1.2	47.62	47.55	-1.2	14,304	-0.01%
2019/03/25	2	46.70	1	46.85	46.95	1	14,359	0.01%
2019/03/21	4	47.58	0	0.00	47.50	4	14,298	0.03%
2019/03/19	1	47.35	0	0.00	47.50	1	14,212	0.01%
2019/03/15	0	0.00	3	47.03	47.30	-3	14,202	-0.02%
2019/03/14	0	0.00	1	46.80	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	1	45.25	46.50	-1	14,027	-0.01%
2019/03/11	3	45.00	0	0.00	45.10	3	13,800	0.02%
2019/03/08	0	0.00	2	44.90	44.95	-2	13,719	-0.01%
2019/03/04	3	45.78	0	0.00	46.10	3	13,664	0.02%
2019/02/27	16	45.00	17	45.65	47.90	-1	12,945	-0.01%
2019/02/26	5	44.79	2	44.70	44.90	3	9,352	0.03%
2019/02/25	5	46.08	0	0.00	45.70	5	9,048	0.06%
2019/02/22	1	47.20	0	0.00	47.20	1	8,648	0.01%
2019/02/21	1	47.30	0	0.00	47.65	1	8,393	0.01%
2019/02/19	1	45.25	0	0.00	45.20	1	7,864	0.01%
2019/02/18	0	0.00	1	45.50	45.20	-1	7,592	-0.01%
2019/02/15	1	45.00	0	0.00	45.00	1	7,540	0.01%
2019/02/14	3	44.97	0	0.00	45.05	3	7,493	0.04%
2019/02/12	0	0.00	2	45.95	44.70	-2	7,076	-0.03%
2019/02/11	0	0.00	2	43.95	43.80	-2	6,348	-0.03%
2019/01/30	0	0.00	5	43.80	43.90	-5	6,475	-0.08%
2019/01/29	0	0.00	1	43.30	43.30	-1	6,470	-0.02%
2019/01/25	1	43.25	0	0.00	43.70	1	6,421	0.02%
2019/01/24	0	0.00	0.3	44.00	43.95	-0.3	6,367	0.00%
2019/01/23	1	43.55	0	0.00	43.95	1	6,412	0.02%
2019/01/22	0	0.00	5	43.75	43.85	-5	6,682	-0.07%
2019/01/18	2	42.98	0.3	43.15	43.15	1.8	6,779	0.03%
2019/01/17	2	43.25	1	43.10	43.05	1	6,836	0.01%
2019/01/16	5	42.90	7	42.64	42.60	-2	6,917	-0.03%
2019/01/15	2	43.13	15	43.28	43.20	-13	6,867	-0.19%
2019/01/14	0	0.00	3	42.55	42.50	-3	6,947	-0.04%
2019/01/11	0	0.00	41.6	41.89	41.60	-41.6	7,042	-0.59%
2019/01/10	0	0.00	5	40.91	41.20	-5	6,906	-0.07%
2019/01/09	0.3	40.70	3	40.73	40.70	-2.8	6,758	-0.04%
2019/01/04	0	0.00	3	40.05	40.05	-3	6,568	-0.05%
2019/01/03	0	0.00	0	40.10	40.10	0	6,564	0.00%
2018/12/22	1	39.70	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	15	40.40	40.40	-15	6,249	-0.24%
2018/12/20	0	0.00	7	40.38	40.25	-7	6,011	-0.12%
2018/12/19	0.3	40.00	6	39.97	40.15	-5.8	5,909	-0.10%
2018/12/18	0	0.00	1	39.85	39.80	-1	5,787	-0.02%
2018/12/17	0	0.00	3	39.53	39.65	-3	5,695	-0.05%
2018/12/13	1	39.60	0	0.00	39.65	1	5,676	0.02%
2018/12/12	0	0.00	1	39.30	39.25	-1	5,660	-0.02%
2018/12/07	0	0.00	4	38.70	38.80	-4	5,571	-0.07%
2018/12/06	1	38.60	0	0.00	38.80	1	5,589	0.02%
2018/12/05	0	0.00	10	38.70	39.05	-10	5,529	-0.18%
2018/12/04	0	0.00	8	39.20	39.20	-8	5,514	-0.15%
2018/12/03	2	39.60	5	39.55	39.80	-3	5,553	-0.05%
2018/11/30	0	0.00	1	39.95	39.95	-1	5,516	-0.02%
2018/11/29	1	38.75	0	0.00	38.80	1	5,433	0.02%
2018/11/28	0.1	39.10	1	39.00	39.10	-0.9	5,337	-0.02%
2018/11/26	0	0.00	6	39.95	39.95	-6	5,137	-0.12%
2018/11/23	0	0.00	5	39.25	39.20	-5	5,006	-0.10%
2018/11/22	0.2	39.00	0	0.00	38.90	0.2	4,963	0.00%
2018/11/21	1	39.05	0	0.00	38.90	1	4,947	0.02%
2018/11/19	0	0.00	36	38.90	39.20	-36	4,897	-0.74%
2018/11/16	1.4	38.78	0	0.00	38.55	1.4	4,834	0.03%
2018/11/14	2	39.05	2	40.20	39.15	0	4,687	0.00%
2018/11/13	10	40.71	0	0.00	40.80	10	4,481	0.22%
2018/11/12	29	39.79	106	40.00	40.50	-77	4,309	-1.79%	大賣/
2018/11/08	0	0.00	110	39.75	39.90	-110	4,128	-2.66%	大賣/鉅額交易
2018/11/07	1	39.25	235	39.76	39.95	-234	4,057	-5.77%	大賣/鉅額交易
2018/11/06	0	0.00	11	39.01	38.95	-11	3,813	-0.29%
2018/11/05	0	0.00	6	38.67	38.70	-6	3,685	-0.16%
2018/11/02	0	0.00	8	38.43	38.60	-8	3,639	-0.22%
2018/11/01	2	38.50	2	38.40	38.50	0	3,550	0.00%
2018/10/31	0	0.00	1	38.50	38.45	-1	3,506	-0.03%
2018/10/30	2	38.40	50	38.50	38.40	-48	3,406	-1.41%
2018/10/29	0	0.00	127	36.55	37.35	-127	3,056	-4.15%	大賣/鉅額交易
2018/10/26	10	36.25	7	36.28	36.45	3	2,881	0.10%
2018/10/25	1	36.40	1	36.35	36.20	0	2,746	0.00%
2018/10/24	1	36.02	0.5	36.80	36.80	0.6	2,647	0.02%
2018/10/23	4	36.54	1.1	36.89	36.55	2.9	2,497	0.12%
2018/10/22	2	37.80	38	37.82	37.35	-36	2,391	-1.51%
2018/10/19	6	35.10	14.8	35.87	36.90	-8.8	2,126	-0.41%