上海商銀 (5876)-永豐金-內湖券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942張
產業
上市金融類股
484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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/29	0	0.00	75	46.08	46.40	-75	5,088	-1.47%
2024/04/26	15	45.07	0	0.00	45.05	15	5,005	0.30%
2024/04/25	24	45.10	0	0.00	45.20	24	5,001	0.48%
2024/04/23	0	0.00	25	46.03	45.85	-25	5,048	-0.50%
2024/04/22	0	0.00	8	45.70	45.55	-8	5,059	-0.16%
2024/04/19	115	45.23	0	0.00	45.00	115	5,005	2.30%	大買/鉅額交易
2024/04/17	30	46.12	35	46.66	46.40	-5	4,808	-0.10%
2024/04/16	25	46.32	0	0.00	46.10	25	4,882	0.51%
2024/04/10	0	0.00	35	47.48	47.45	-35	4,670	-0.75%
2024/04/08	0	0.00	49	46.62	46.70	-49	4,660	-1.05%
2024/04/03	37	46.01	5	46.50	45.95	32	4,637	0.69%
2024/04/02	6	46.55	0	0.00	46.35	6	4,661	0.13%
2024/04/01	91.1	47.11	20	46.98	46.50	71.1	4,731	1.50%
2024/03/29	10	47.70	55	48.49	48.35	-45	4,637	-0.97%
2024/03/28	25	47.64	28	48.30	48.25	-3	4,280	-0.07%
2024/03/27	0	0.00	35	47.84	48.00	-35	4,031	-0.87%
2024/03/25	53	46.87	1	46.70	46.90	52	3,980	1.31%
2024/03/22	0	0.00	70	47.49	47.90	-70	3,981	-1.76%
2024/03/21	1	47.50	69	47.43	47.80	-68	3,893	-1.75%
2024/03/20	0	0.00	10	46.74	46.70	-10	3,810	-0.26%
2024/03/19	40	46.29	28	46.57	46.35	12	3,718	0.32%
2024/03/18	0	0.00	2	46.20	46.30	-2	3,617	-0.06%
2024/03/15	10	46.15	0	0.00	46.40	10	3,598	0.28%
2024/03/14	7	45.48	73	45.95	46.20	-66	3,455	-1.91%
2024/03/13	2	45.40	15	45.37	45.40	-13	3,384	-0.38%
2024/03/12	30	45.10	13	44.97	45.05	17	3,351	0.51%
2024/03/11	0	0.00	3	44.80	44.60	-3	3,369	-0.09%
2024/03/08	0	0.00	1	44.70	44.75	-1	3,436	-0.03%
2024/03/07	1	44.15	0	0.00	44.70	1	3,473	0.03%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/02/29	5	44.45	0	0.00	45.00	5	4,205	0.12%
2024/02/27	0	44.80	0	0.00	44.70	0	4,284	0.00%
2024/02/22	0	0.00	1	44.75	44.95	-1	4,516	-0.02%
2024/02/20	5	44.90	5	44.90	44.90	0	4,571	0.00%
2024/02/19	0	0.00	10	44.80	44.85	-10	4,645	-0.22%
2024/02/15	6	43.92	0	0.00	44.10	6	4,721	0.13%
2024/02/01	0	0.00	10	44.93	44.95	-10	4,698	-0.21%
2024/01/31	1	44.25	0	0.00	44.30	1	4,674	0.02%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/25	3	44.35	0	0.00	44.30	3	4,861	0.06%
2024/01/22	1	44.30	0	0.00	44.30	1	5,007	0.02%
2024/01/17	47	44.09	0	0.00	43.90	47	5,084	0.92%
2024/01/16	51	44.60	0	0.00	44.50	51	4,999	1.02%
2024/01/11	0	0.00	16	45.66	45.55	-16	5,053	-0.32%
2024/01/10	116	45.06	20	45.16	44.95	96	5,037	1.91%	大買/
2024/01/08	0	0.00	15	46.77	46.30	-15	4,923	-0.30%
2024/01/05	0	0.00	10	46.55	46.35	-10	4,930	-0.20%
2024/01/04	0	0.00	5	46.40	46.20	-5	4,962	-0.10%
2024/01/03	10	45.70	0	0.00	46.00	10	5,048	0.20%
2023/12/28	0	0.00	43	46.75	46.85	-43	5,099	-0.84%
2023/12/27	0	0.00	49	46.27	46.45	-49	5,039	-0.97%
2023/12/26	0	0.00	15	45.73	45.75	-15	4,957	-0.30%
2023/12/21	27	44.72	0	0.00	45.20	27	4,940	0.55%
2023/12/20	25	45.01	0	0.00	45.15	25	4,895	0.51%
2023/12/19	26	45.24	0	0.00	45.40	26	4,875	0.53%
2023/12/18	11	45.27	1	45.80	45.80	10	4,905	0.20%
2023/12/15	16	45.61	10	45.84	45.55	6	4,900	0.12%
2023/12/14	0	0.00	6	46.21	46.25	-6	4,807	-0.12%
2023/12/12	0	0.00	1	46.00	46.00	-1	4,814	-0.02%
2023/12/08	1	45.60	0	0.00	45.85	1	4,860	0.02%
2023/12/07	1	45.65	0	0.00	45.70	1	4,865	0.02%
2023/12/06	0	0.00	15	46.52	46.35	-15	4,858	-0.31%
2023/12/04	0	0.00	12	46.31	46.10	-12	4,744	-0.25%
2023/12/01	0	0.00	25	45.94	46.00	-25	4,742	-0.53%
2023/11/30	35	45.22	0	0.00	45.10	35	4,675	0.75%
2023/11/29	10	45.30	0	0.00	45.30	10	4,473	0.22%
2023/11/28	7	45.54	0	0.00	45.45	7	4,347	0.16%
2023/11/27	5	46.20	61	46.70	45.75	-56	4,290	-1.31%
2023/11/24	0	0.00	2	46.15	45.55	-2	4,100	-0.05%
2023/11/21	0	0.00	25	46.32	46.30	-25	3,866	-0.65%
2023/11/20	0	0.00	10	45.95	45.95	-10	3,794	-0.26%
2023/11/17	0	0.00	32	45.77	45.80	-32	3,786	-0.85%
2023/11/16	0	0.00	30	45.31	45.55	-30	3,728	-0.80%
2023/11/15	0	0.00	5.1	45.00	45.05	-5.1	3,667	-0.14%
2023/11/14	0.1	44.56	0	0.00	44.80	0.1	3,611	0.00%
2023/11/13	0	44.75	0	0.00	44.80	0	3,676	0.00%
2023/11/09	0	0.00	5	44.85	44.75	-5	3,709	-0.13%
2023/11/08	0	0.00	1	44.80	44.85	-1	3,726	-0.03%
2023/11/07	0	0.00	25	44.80	44.90	-25	3,722	-0.67%
2023/11/06	0	0.00	5	44.70	44.65	-5	3,685	-0.14%
2023/11/03	0	0.00	32	44.39	44.60	-32	3,628	-0.88%
2023/11/02	0	0.00	25	44.02	44.00	-25	3,571	-0.70%
2023/11/01	0	0.00	35	43.64	43.55	-35	3,518	-0.99%
2023/10/30	20	42.76	0	0.00	42.70	20	3,504	0.57%
2023/10/27	0	0.00	50	43.77	43.95	-50	3,444	-1.45%
2023/10/20	25	42.74	0	0.00	43.00	25	3,355	0.75%
2023/10/19	5	43.00	0	0.00	43.40	5	3,321	0.15%
2023/10/16	0	0.00	10	43.95	44.05	-10	3,334	-0.30%
2023/10/13	1	43.70	0	0.00	43.50	1	3,381	0.03%
2023/10/11	0	0.00	25	44.04	44.35	-25	3,358	-0.74%
2023/10/06	0	0.00	35	43.26	43.40	-35	3,304	-1.06%
2023/10/04	15	42.25	0	0.00	42.45	15	3,233	0.46%
2023/09/20	0	43.55	0	0.00	43.55	0	3,540	0.00%
2023/09/14	0	0.00	25	43.52	43.70	-25	3,695	-0.68%
2023/09/11	0	42.50	0	0.00	42.55	0	3,848	0.00%
2023/08/31	1	42.50	0	0.00	42.60	1	3,892	0.03%
2023/08/29	0	0.00	10	43.15	43.20	-10	3,868	-0.26%
2023/08/28	0	0.00	3.2	43.00	43.00	-3.2	3,919	-0.08%
2023/08/24	2	42.05	5	42.80	42.80	-3	5,069	-0.06%
2023/08/23	3	42.00	6.4	42.11	42.10	-3.4	5,143	-0.07%
2023/08/17	36	41.77	0	0.00	42.00	36	5,352	0.67%
2023/08/16	25	42.37	0	0.00	42.35	25	5,309	0.47%
2023/08/15	10	43.05	0	0.00	42.95	10	5,328	0.19%
2023/08/14	25	43.28	4	43.28	43.10	21	5,348	0.39%
2023/08/11	0	0.00	2	43.90	43.75	-2	5,402	-0.04%
2023/08/10	0	0.00	3	43.95	43.85	-3	5,421	-0.06%
2023/08/02	12	43.93	0	0.00	43.85	12	5,465	0.22%
2023/07/31	0	44.30	0	0.00	44.05	0	5,505	0.00%
2023/07/28	0	44.35	0	0.00	44.25	0	5,510	0.00%
2023/07/27	0	0.00	3	44.60	44.50	-3	5,589	-0.05%
2023/07/26	0	0.00	15	44.37	44.40	-15	5,657	-0.27%
2023/07/24	25	43.56	0	0.00	43.50	25	5,727	0.44%
2023/07/21	10	43.93	0	0.00	43.90	10	5,730	0.17%
2023/07/20	2	44.60	0	0.00	44.40	2	5,713	0.04%
2023/07/19	5	44.05	0	0.00	44.30	5	5,683	0.09%
2023/07/18	0	0.00	15	44.98	45.05	-15	5,641	-0.27%
2023/07/17	0	0.00	10	44.68	44.70	-10	5,588	-0.18%
2023/07/14	0	0.00	10	44.43	44.40	-10	5,600	-0.18%
2023/07/13	0	0.00	25	44.23	43.95	-25	5,609	-0.45%
2023/07/11	0	0.00	12	43.73	43.50	-12	5,576	-0.22%
2023/07/10	12	43.51	5	43.80	43.35	7	5,570	0.13%
2023/07/07	20	42.84	0	0.00	43.35	20	5,520	0.36%
2023/07/06	23	43.57	0	0.00	43.40	23	5,453	0.42%
2023/07/05	0	46.05	0	0.00	46.05	0	5,251	0.00%
2023/07/04	0	0.00	6	45.95	46.15	-6	5,194	-0.12%
2023/07/03	0	0.00	2	45.90	45.90	-2	5,182	-0.04%
2023/06/30	37	45.46	0	0.00	45.40	37	5,212	0.71%
2023/06/29	10	45.75	1	45.70	45.65	9	5,183	0.17%
2023/06/26	9	45.56	3	45.55	45.45	6	5,194	0.12%
2023/06/21	0	0.00	8	45.88	45.70	-8	5,195	-0.15%
2023/06/20	11	45.78	0	0.00	45.70	11	5,185	0.21%
2023/06/19	0	0.00	16	46.32	46.45	-16	5,079	-0.32%
2023/06/16	30	45.40	21	46.85	45.70	9	5,043	0.18%
2023/06/15	13	46.50	0	0.00	46.40	13	4,907	0.27%
2023/06/07	0	0.00	30	46.57	46.55	-30	5,374	-0.56%
2023/06/06	0	0.00	5	46.30	46.25	-5	5,337	-0.09%
2023/06/05	0	0.00	3	45.82	45.80	-3	5,346	-0.06%
2023/06/02	5	45.20	0	0.00	45.40	5	5,328	0.09%
2023/06/01	0	0.00	21	45.45	45.45	-21	5,281	-0.40%
2023/05/31	24	45.15	0	0.00	45.15	24	5,230	0.46%
2023/05/26	33	45.55	0	0.00	45.80	33	4,062	0.81%
2023/05/25	35	46.03	0	0.00	45.95	35	3,994	0.88%
2023/05/24	11	46.43	0	0.00	46.85	11	3,914	0.28%
2023/05/23	4	46.90	0	0.00	47.05	4	3,877	0.10%
2023/05/19	0.3	47.14	5	47.40	47.30	-4.7	3,841	-0.12%
2023/05/18	0.1	46.99	8	47.12	47.15	-7.9	3,813	-0.21%
2023/05/17	0	0.00	45	46.99	47.00	-45	3,785	-1.19%
2023/05/15	5	46.50	10	46.48	46.40	-5	3,714	-0.13%
2023/05/09	0	0.00	10	46.43	46.50	-10	3,644	-0.27%
2023/05/05	0	0.00	5	46.20	46.20	-5	3,617	-0.14%
2023/05/03	38	45.50	0	0.00	45.50	38	3,585	1.06%
2023/05/02	5	45.90	0	0.00	46.00	5	3,576	0.14%
2023/04/27	25	45.96	0	0.00	46.00	25	3,683	0.68%
2023/04/26	0	0.00	10	46.98	46.80	-10	3,651	-0.27%
2023/04/25	0	46.55	2	46.60	46.50	-2	3,620	-0.05%
2023/04/20	2	46.45	0	0.00	46.35	2	3,662	0.05%
2023/04/19	20	46.19	60	46.72	46.20	-40	3,727	-1.07%
2023/04/18	15	46.57	0	0.00	46.65	15	3,717	0.40%
2023/04/17	0	0.00	10	47.28	47.15	-10	3,734	-0.27%
2023/04/14	0	0.00	21	47.35	47.50	-21	3,787	-0.55%
2023/04/12	0	0.00	1	46.90	47.00	-1	3,794	-0.03%
2023/04/06	5	46.54	0	0.00	46.45	5	3,885	0.13%
2023/03/31	5	46.80	28	47.07	46.95	-23	3,880	-0.59%
2023/03/30	10	46.15	0	0.00	46.30	10	3,871	0.26%
2023/03/23	0	0.00	60	46.75	47.00	-60	4,333	-1.38%
2023/03/22	0	0.00	16	46.19	46.30	-16	4,334	-0.37%
2023/03/21	0	0.00	10	45.73	45.50	-10	4,374	-0.23%
2023/03/20	5	45.30	0	0.00	45.15	5	4,414	0.11%
2023/03/17	14	44.74	39	45.54	44.70	-25	4,439	-0.56%
2023/03/16	30	44.80	30	44.82	44.75	0	4,275	0.00%
2023/03/15	0	0.00	1	45.00	44.60	-1	4,311	-0.02%
2023/03/14	125	44.65	77	44.94	44.55	48	4,320	1.11%	大買/
2023/03/13	41	45.43	30	45.71	45.45	11	4,310	0.26%
2023/03/10	164	46.26	85	46.01	45.85	79	4,257	1.86%	大買/
2023/03/08	0	0.00	105	47.85	47.80	-105	4,446	-2.36%	大賣/鉅額交易
2023/03/07	0	0.00	301	47.84	47.85	-301	4,519	-6.66%	大賣/鉅額交易
2023/03/01	0	0.00	1	47.40	47.45	-1	4,730	-0.02%
2023/02/23	0	0.00	11	47.90	47.85	-11	4,686	-0.23%
2023/02/22	124	47.39	124	47.63	47.65	0	4,721	0.00%	大買/大賣/
2023/02/20	0	0.00	21	47.72	47.80	-21	4,818	-0.44%
2023/02/17	5	46.80	0	0.00	47.15	5	4,885	0.10%
2023/02/16	0	0.00	8	47.38	47.10	-8	4,995	-0.16%
2023/02/15	97	47.14	97	47.10	46.80	0	5,097	0.00%
2023/02/14	0	0.00	1	47.40	47.30	-1	5,144	-0.02%
2023/02/13	91	46.73	91	46.98	47.15	0	5,237	0.00%
2023/02/10	102	47.05	102	47.15	47.05	0	5,250	0.00%	大買/大賣/
2023/02/03	0	0.00	0.4	46.60	47.20	-0.4	5,540	-0.01%
2023/02/02	1	46.85	0	0.00	46.75	1	5,620	0.02%
2023/01/31	30	46.93	1.1	47.17	46.60	28.9	5,647	0.51%
2023/01/30	0	0.00	25	47.76	47.95	-25	5,602	-0.45%
2023/01/17	0	0.00	10	47.05	47.10	-10	5,554	-0.18%
2023/01/16	0	0.00	22	46.78	46.80	-22	5,560	-0.40%
2023/01/13	0	0.00	2	46.28	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	11	46.48	46.40	-11	5,790	-0.19%
2023/01/11	0	0.00	7	46.29	46.25	-7	5,846	-0.12%
2023/01/09	0	0.00	55	46.00	46.25	-55	5,910	-0.93%
2023/01/06	0	0.00	2	45.48	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	16	45.30	45.50	-16	6,021	-0.27%
2023/01/04	0	0.00	37	44.81	44.95	-37	6,008	-0.62%
2023/01/03	6	43.50	0	0.00	44.25	6	6,037	0.10%
2022/12/29	11	43.65	0	0.00	43.90	11	6,044	0.18%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	0	44.20	0	0.00	44.05	0	6,042	0.00%
2022/12/23	1	43.85	0	0.00	44.25	1	6,076	0.02%
2022/12/22	10	43.70	1	44.45	44.45	9	6,119	0.15%
2022/12/21	72	43.92	2	43.90	43.75	70	6,124	1.14%
2022/12/20	180	44.87	10	44.81	44.50	170	6,004	2.83%	大買/鉅額交易
2022/12/19	20	46.89	0	0.00	47.00	20	5,745	0.35%
2022/12/14	0	0.00	35	48.06	48.20	-35	5,840	-0.60%
2022/12/12	60	47.43	60	47.63	47.60	0	5,774	0.00%
2022/12/09	0	0.00	5	47.65	47.80	-5	5,835	-0.09%
2022/12/08	0	0.00	15	48.10	48.05	-15	5,842	-0.26%
2022/12/07	0	0.00	63.2	47.82	47.90	-63.2	5,824	-1.09%
2022/12/06	6	46.82	5	47.30	46.80	1	5,774	0.02%
2022/12/05	21	47.22	0	0.00	47.05	21	5,756	0.36%
2022/12/02	5	48.10	6	48.87	48.20	-1	5,675	-0.02%
2022/12/01	23.2	48.94	13	49.38	48.95	10.2	5,692	0.18%
2022/11/30	0	0.00	37	48.84	50.80	-37	5,631	-0.66%
2022/11/29	0	0.00	71	47.05	47.80	-71	5,482	-1.30%
2022/11/28	0	0.00	22	46.40	46.40	-22	5,412	-0.41%
2022/11/25	0	0.00	25	46.39	46.50	-25	5,397	-0.46%
2022/11/24	0	0.00	5	46.00	46.05	-5	5,539	-0.09%
2022/11/23	0	0.00	5	45.80	45.80	-5	5,521	-0.09%
2022/11/21	15	44.47	0	0.00	45.10	15	5,451	0.28%
2022/11/18	20.2	44.84	0	0.00	44.85	20.2	5,443	0.37%
2022/11/17	31.1	45.24	0	0.00	45.35	31.1	5,402	0.58%
2022/11/16	84	45.95	84	45.78	45.80	0	5,377	0.00%
2022/11/15	0	0.00	5	46.40	46.40	-5	5,319	-0.09%
2022/11/14	0	0.00	26	46.45	46.00	-26	5,269	-0.49%
2022/11/11	0	0.00	17	45.89	46.00	-17	5,220	-0.33%
2022/11/10	10	44.80	1,010	44.98	45.20	-1,000	5,196	-19.24%	大賣/鉅額交易
2022/11/09	1	44.80	1	45.15	45.30	0	5,191	0.00%
2022/11/08	10	45.00	1,010	45.01	45.30	-1,000	5,139	-19.46%	大賣/鉅額交易
2022/11/07	24	44.80	24	44.86	45.45	0	5,097	0.00%
2022/11/04	30	44.43	0	0.00	45.10	30	5,043	0.60%
2022/11/03	95	45.03	85	45.05	45.00	10	4,989	0.20%
2022/11/02	0	0.00	800	45.42	45.60	-800	4,947	-16.17%	大賣/鉅額交易
2022/10/31	1	46.40	0	0.00	46.40	1	4,854	0.02%
2022/10/25	46	45.00	0	0.00	45.20	46	4,749	0.97%
2022/10/20	86	45.65	44	45.80	46.50	42	4,563	0.92%
2022/10/19	0	0.00	1,000	47.03	46.70	-1,000	4,417	-22.64%	大賣/鉅額交易
2022/10/18	20	46.88	0	0.00	47.45	20	4,355	0.46%
2022/10/17	190	47.07	104	47.24	47.35	86	4,324	1.99%	大買/大賣/
2022/10/13	30	48.13	35	48.31	48.05	-5	4,207	-0.12%
2022/10/12	117	47.89	117	48.12	48.05	0	4,134	0.00%	大買/大賣/
2022/10/11	134	47.96	573	48.07	47.75	-439	4,126	-10.64%	大買/大賣/鉅額交易
2022/10/06	0	0.00	5	49.20	49.35	-5	4,117	-0.12%
2022/09/29	57	49.22	62	49.03	49.40	-5	4,210	-0.12%
2022/09/28	61	48.78	61	48.91	48.70	0	4,233	0.00%
2022/09/27	20	49.15	20	49.35	49.25	0	4,251	0.00%
2022/09/26	70	48.97	70	49.14	48.70	0	4,247	0.00%
2022/09/23	0	0.00	40	49.54	49.70	-40	4,288	-0.93%
2022/09/22	96	48.31	70	48.77	48.60	26	4,298	0.60%
2022/09/19	0	0.00	5	49.00	48.75	-5	4,335	-0.12%
2022/09/15	15	48.37	5.6	49.15	49.25	9.4	4,391	0.21%
2022/09/14	10	48.55	0	0.00	48.55	10	4,391	0.23%
2022/09/13	0	0.00	10	49.90	49.60	-10	4,417	-0.23%
2022/09/07	80	48.85	62	48.85	48.55	18	4,555	0.40%
2022/09/06	0	0.00	5	49.50	49.55	-5	4,591	-0.11%
2022/09/05	31	48.71	30	48.95	49.00	1	4,604	0.02%
2022/09/01	182.3	48.77	860	48.80	48.65	-677.7	4,709	-14.39%	大買/大賣/鉅額交易
2022/08/30	10	49.16	0	0.00	49.45	10	4,508	0.22%
2022/08/29	66	49.43	10	49.90	49.60	56	4,565	1.23%
2022/08/23	48	50.54	48	50.30	50.60	0	5,118	0.00%
2022/08/22	0.3	51.00	14	51.33	51.30	-13.7	5,292	-0.26%
2022/08/19	10	50.00	20	51.10	51.00	-10	5,456	-0.18%
2022/08/18	90	51.00	0	0.00	50.60	90	5,492	1.64%
2022/08/17	0	0.00	40	52.49	52.70	-40	5,609	-0.71%
2022/08/16	36	51.66	26	51.88	51.90	10	5,638	0.18%
2022/08/15	70	51.81	60	52.16	52.00	10	5,750	0.17%
2022/08/11	0	0.00	6	53.10	53.00	-6	5,837	-0.10%
2022/08/10	0	0.00	35	52.60	52.80	-35	5,853	-0.60%
2022/08/09	0	0.00	20	52.00	52.10	-20	5,848	-0.34%
2022/08/08	0	0.00	15	51.47	51.60	-15	5,858	-0.26%
2022/08/05	0	0.00	30	50.90	51.10	-30	5,863	-0.51%
2022/08/04	0	0.00	11	50.53	49.90	-11	5,845	-0.19%
2022/08/03	0	0.00	10	50.25	50.10	-10	5,867	-0.17%
2022/08/02	0	0.00	1	50.20	49.90	-1	5,874	-0.02%
2022/08/01	1	49.80	535	50.24	50.50	-534	5,872	-9.09%	大賣/鉅額交易
2022/07/29	0	50.20	0	0.00	50.10	0	5,896	0.00%
2022/07/27	0	0.00	5	50.00	49.90	-5	5,873	-0.09%
2022/07/26	0	0.00	30	49.72	49.80	-30	5,840	-0.51%
2022/07/25	0	0.00	15	49.30	49.30	-15	5,842	-0.26%
2022/07/22	0	0.00	10	48.88	48.90	-10	5,900	-0.17%
2022/07/21	0	0.00	10	48.57	48.55	-10	5,914	-0.17%
2022/07/19	0	0.00	10	48.35	48.05	-10	5,911	-0.17%
2022/07/18	29	47.30	0	0.00	48.00	29	5,918	0.49%
2022/07/15	81	47.64	0	0.00	47.45	81	5,905	1.37%
2022/07/14	40	48.08	0	0.00	48.60	40	5,921	0.68%
2022/07/13	30	48.17	0	0.00	48.85	30	5,886	0.51%
2022/07/12	172.1	48.57	12	49.00	48.80	160.1	5,845	2.74%	大買/鉅額交易
2022/07/08	0	0.00	10	50.20	49.80	-10	5,820	-0.17%
2022/07/07	28	48.81	25	49.65	49.70	3	5,819	0.05%
2022/07/06	95	51.29	0	0.00	51.10	95	5,763	1.65%
2022/07/05	5	52.40	11	52.43	52.50	-6	5,743	-0.10%
2022/07/04	16	52.80	50	53.59	52.40	-34	5,690	-0.60%
2022/07/01	80	52.06	3	51.93	52.00	77	5,695	1.35%
2022/06/30	75	53.15	7	53.07	53.10	68	5,711	1.19%
2022/06/29	5	53.90	10	54.60	54.50	-5	5,651	-0.09%
2022/06/28	5	53.80	15	54.57	54.40	-10	5,611	-0.18%
2022/06/27	0	0.00	20	54.60	54.30	-20	5,655	-0.35%
2022/06/24	0	0.00	10.2	54.48	53.90	-10.2	5,613	-0.18%
2022/06/23	0	0.00	70	53.90	54.00	-70	5,552	-1.26%
2022/06/22	5.1	53.10	30	53.25	52.90	-24.9	5,471	-0.45%
2022/06/21	0	52.80	61	52.96	53.10	-61	5,509	-1.11%
2022/06/20	20	51.30	35.1	52.83	51.80	-15.1	5,533	-0.27%
2022/06/17	0	51.70	20	52.30	52.20	-20	5,488	-0.36%
2022/06/16	5	52.60	25	52.90	52.50	-20	5,422	-0.37%
2022/06/15	0	0.00	60	52.33	52.30	-60	5,447	-1.10%
2022/06/14	5	50.70	75.2	51.52	51.40	-70.2	5,455	-1.29%
2022/06/13	130	50.64	1	51.00	50.70	129	5,434	2.37%	大買/鉅額交易
2022/06/10	15	51.23	57.1	52.34	52.10	-42.1	5,306	-0.79%
2022/06/09	6	52.42	3	52.20	52.20	3	5,271	0.06%
2022/06/08	5	52.70	5	52.90	52.80	0	5,229	0.00%
2022/06/07	0	52.60	20	52.88	52.60	-20	5,235	-0.38%
2022/06/06	0.1	52.00	125	52.12	52.50	-124.9	5,137	-2.43%	大賣/鉅額交易
2022/06/02	5.1	51.61	25	52.06	51.90	-19.9	5,096	-0.39%
2022/06/01	0	0.00	535	51.79	51.70	-535	5,073	-10.54%	大賣/鉅額交易
2022/05/31	4	50.60	35	51.66	50.60	-31	4,930	-0.63%
2022/05/30	0	0.00	95	51.49	50.70	-95	4,642	-2.05%
2022/05/27	0	0.00	91	50.87	50.90	-91	4,473	-2.03%
2022/05/26	15	50.00	36	50.15	50.10	-21	4,352	-0.48%
2022/05/25	18	49.85	39	50.39	49.30	-21	4,375	-0.48%
2022/05/24	65	49.83	43	50.28	50.00	22	4,233	0.52%
2022/05/23	121	49.50	197	49.33	49.65	-76	4,095	-1.86%	大買/大賣/
2022/05/20	1	47.50	80	47.91	48.20	-79	3,976	-1.99%
2022/05/19	10	46.00	0	0.00	46.50	10	3,878	0.26%
2022/05/18	0	0.00	15	47.13	47.30	-15	3,844	-0.39%
2022/05/17	0	0.00	5	46.60	46.40	-5	3,852	-0.13%
2022/05/16	5	45.90	0	0.00	46.25	5	3,847	0.13%
2022/05/13	0	0.00	6	46.80	46.80	-6	3,830	-0.16%
2022/05/11	40	46.58	0	0.00	46.85	40	3,821	1.05%
2022/05/09	118	47.16	0	0.00	47.00	118	3,835	3.08%	大買/鉅額交易
2022/05/06	43	47.72	0	0.00	48.35	43	3,827	1.12%
2022/05/05	0	0.00	40	49.21	48.60	-40	3,877	-1.03%
2022/05/04	20	48.15	0	0.00	48.10	20	4,008	0.50%
2022/04/29	0	0.00	20	49.01	49.00	-20	4,131	-0.48%
2022/04/28	70	47.84	20	48.65	48.75	50	4,160	1.20%
2022/04/27	48	48.27	0	0.00	48.15	48	4,143	1.16%
2022/04/26	0	0.00	60	49.38	49.40	-60	4,157	-1.44%
2022/04/25	60	48.39	0.1	48.79	48.55	59.9	4,170	1.44%
2022/04/22	20	48.63	15	49.57	49.70	5	4,187	0.12%
2022/04/21	20	48.88	0	0.00	49.25	20	4,278	0.47%
2022/04/20	0	0.00	25	49.56	49.55	-25	4,476	-0.56%
2022/04/19	30	48.93	15	49.93	48.90	15	4,671	0.32%
2022/04/18	30	48.83	0	0.00	49.10	30	4,745	0.63%
2022/04/15	10	49.45	0	0.00	49.55	10	4,739	0.21%
2022/04/14	15	49.77	0	0.00	49.75	15	4,786	0.31%
2022/04/13	5	50.80	35	50.89	51.00	-30	4,790	-0.63%
2022/04/12	0	0.00	5	50.60	50.30	-5	4,761	-0.11%
2022/04/11	0	0.00	20	50.53	50.50	-20	4,731	-0.42%
2022/04/08	0	0.00	20	49.95	50.10	-20	4,670	-0.43%
2022/04/07	36	49.37	0	0.00	49.05	36	4,671	0.77%
2022/04/06	0	0.00	59	50.60	51.00	-59	4,643	-1.27%
2022/03/31	0	0.00	30	50.42	50.20	-30	4,504	-0.67%
2022/03/30	0	0.00	25.3	50.12	50.30	-25.3	4,454	-0.57%
2022/03/29	0	0.00	15	49.83	49.90	-15	4,385	-0.34%
2022/03/28	0	0.00	6	49.56	49.70	-6	4,369	-0.14%
2022/03/24	0	0.00	12	49.91	50.00	-12	4,353	-0.28%
2022/03/23	0	0.00	37	49.45	49.85	-37	4,291	-0.86%
2022/03/22	0	48.45	10	48.78	49.05	-10	4,223	-0.24%
2022/03/21	0	0.00	15	48.92	48.80	-15	4,216	-0.36%
2022/03/18	0	0.00	53	48.56	48.80	-53	4,216	-1.26%
2022/03/17	0	0.00	40	48.16	48.15	-40	4,142	-0.97%
2022/03/16	0	0.00	10	46.60	46.80	-10	4,049	-0.25%
2022/03/11	16	45.86	0	0.00	45.70	16	4,063	0.39%
2022/03/10	0	0.00	15	46.75	46.80	-15	4,069	-0.37%
2022/03/08	3	45.00	0	0.00	44.80	3	4,030	0.07%
2022/03/07	40	45.60	0	0.00	45.45	40	3,996	1.00%
2022/03/04	15	46.27	0	0.00	46.90	15	4,060	0.37%
2022/03/02	0	0.00	5	47.60	47.65	-5	4,126	-0.12%
2022/03/01	1	47.60	35	47.29	47.55	-34	4,115	-0.83%
2022/02/25	5	45.60	0	0.00	45.80	5	4,078	0.12%
2022/02/24	15	46.15	0	0.00	46.25	15	3,985	0.38%
2022/02/22	80.1	47.34	6	47.10	47.15	74.1	3,970	1.87%
2022/02/21	5	47.80	17	47.94	48.25	-12	4,022	-0.30%
2022/02/18	5	48.00	0	0.00	48.00	5	4,030	0.12%
2022/02/17	0	0.00	20	48.93	48.75	-20	4,037	-0.50%
2022/02/16	20	48.43	0	0.00	48.10	20	4,019	0.50%
2022/02/14	0	0.00	10	48.98	49.15	-10	4,008	-0.25%
2022/02/11	0	0.00	21	49.04	49.30	-21	3,981	-0.53%
2022/02/10	2	48.45	0	0.00	48.95	2	3,969	0.05%
2022/02/09	4	48.76	709	48.94	48.90	-705	3,930	-17.94%	大賣/鉅額交易
2022/02/08	12	48.80	30	48.50	48.80	-18	3,870	-0.47%
2022/02/07	0	0.00	20	47.40	47.95	-20	3,825	-0.52%
2022/01/26	17	45.98	5	47.60	46.25	12	3,723	0.32%
2022/01/25	44	46.60	0	0.00	47.15	44	3,575	1.23%
2022/01/24	15	47.02	5	47.70	47.65	10	3,491	0.29%
2022/01/21	45	47.50	0	0.00	47.55	45	3,501	1.28%
2022/01/19	0	0.00	5	48.90	48.50	-5	3,410	-0.15%
2022/01/17	15	48.12	6	48.23	48.45	9	3,378	0.27%
2022/01/14	36	49.01	15	50.00	48.60	21	3,305	0.64%
2022/01/13	10	48.95	11	50.09	49.65	-1	3,235	-0.03%
2022/01/12	6	49.94	49	49.46	50.00	-43	3,029	-1.42%
2022/01/11	0	0.00	21	48.51	48.70	-21	2,791	-0.75%
2022/01/10	0	0.00	1	48.15	48.25	-1	2,697	-0.04%
2022/01/07	0	0.00	30	48.09	48.20	-30	2,692	-1.11%
2022/01/06	0	0.00	10	47.73	47.85	-10	2,628	-0.38%
2022/01/04	0	0.00	1	47.50	47.50	-1	2,641	-0.04%
2021/12/29	1	47.60	1	47.55	47.55	0	2,698	0.00%
2021/12/24	0	0.00	10	47.45	47.40	-10	2,716	-0.37%
2021/12/23	0	0.00	6	47.41	47.40	-6	2,755	-0.22%
2021/12/21	0	0.00	5	47.30	46.85	-5	2,808	-0.18%
2021/12/20	5	46.50	0	0.00	46.80	5	2,825	0.18%
2021/12/17	0	0.00	10	47.25	47.35	-10	2,811	-0.36%
2021/12/15	10	46.53	1	46.80	46.85	9	2,861	0.31%
2021/12/14	4	46.60	0.1	46.80	47.00	3.9	2,915	0.13%
2021/12/13	1	46.60	0	0.00	47.10	1	2,955	0.03%
2021/12/09	1	47.65	0	0.00	47.70	1	3,015	0.03%
2021/12/08	0	0.00	11	47.60	47.80	-11	2,999	-0.37%
2021/12/07	0	0.00	10	47.20	47.50	-10	2,991	-0.33%
2021/12/03	0	0.00	2	46.78	46.95	-2	3,007	-0.07%
2021/12/02	0	0.00	15	46.78	47.00	-15	3,029	-0.50%
2021/12/01	0	0.00	10	46.40	46.55	-10	3,054	-0.33%
2021/11/30	10	45.45	5	46.40	46.35	5	3,065	0.16%
2021/11/29	0	0.00	1	45.55	45.75	-1	2,943	-0.03%
2021/11/26	60	45.98	0	0.00	45.75	60	2,964	2.02%
2021/11/25	10	46.85	1	47.10	47.20	9	3,015	0.30%
2021/11/24	2	47.55	20	47.71	47.55	-18	3,150	-0.57%
2021/11/22	0	0.00	11	46.94	47.00	-11	3,390	-0.32%
2021/11/19	0	0.00	6	46.70	46.75	-6	3,371	-0.18%
2021/11/18	1	46.55	53	46.35	46.70	-52	3,363	-1.55%
2021/11/16	0	0.00	15	45.77	45.90	-15	3,280	-0.46%
2021/11/15	1	45.40	10	45.43	45.60	-9	3,310	-0.27%
2021/11/12	0	0.00	11	45.05	45.20	-11	3,297	-0.33%
2021/11/11	0	0.00	5.1	44.90	44.90	-5.1	3,329	-0.15%
2021/11/10	1	44.60	1	44.80	44.70	0	3,339	0.00%
2021/11/09	0	0.00	10	44.88	44.95	-10	3,354	-0.30%
2021/11/05	0	0.00	5	44.50	44.60	-5	3,389	-0.15%
2021/11/03	10	43.95	0	0.00	44.00	10	3,409	0.29%
2021/11/02	0	0.00	5	44.80	44.40	-5	3,445	-0.15%
2021/10/29	20	44.05	0	0.00	44.00	20	3,463	0.58%
2021/10/28	5	44.30	0	0.00	44.40	5	3,439	0.15%
2021/10/27	0	0.00	5	45.00	44.90	-5	3,475	-0.14%
2021/10/26	0	0.00	5	44.95	44.90	-5	3,505	-0.14%
2021/10/21	0	0.00	5	45.20	44.80	-5	3,687	-0.14%
2021/10/20	0	0.00	5	44.95	44.95	-5	3,678	-0.14%
2021/10/19	0	0.00	0	44.50	44.55	0	3,676	0.00%
2021/10/18	0	0.00	6	44.77	44.45	-6	3,694	-0.16%
2021/10/15	0	0.00	5	44.40	44.45	-5	3,722	-0.13%
2021/10/14	0	0.00	4	44.00	43.70	-4	3,714	-0.11%
2021/10/13	0	0.00	1	43.95	43.90	-1	3,760	-0.03%
2021/10/12	5	42.80	5	43.70	43.80	0	3,783	0.00%
2021/10/08	5	43.50	0	0.00	43.50	5	3,732	0.13%
2021/10/07	0	0.00	10	44.15	44.20	-10	3,744	-0.27%
2021/10/06	1.1	43.00	0	0.00	43.30	1.1	3,760	0.03%
2021/10/04	1	43.30	0	0.00	43.50	1	3,798	0.03%
2021/10/01	21	43.29	0	0.00	43.30	21	3,798	0.55%
2021/09/30	5	43.55	10	44.33	44.40	-5	3,751	-0.13%
2021/09/29	20	43.69	6	44.14	44.05	14	3,719	0.38%
2021/09/28	15	43.92	5	44.45	44.45	10	3,690	0.27%
2021/09/27	0	0.00	1	44.50	44.80	-1	3,675	-0.03%
2021/09/24	0	0.00	11.1	45.13	44.60	-11.1	3,658	-0.30%
2021/09/23	0	0.00	3	44.70	44.55	-3	3,664	-0.08%
2021/09/22	51	43.95	0	0.00	43.60	51	3,673	1.39%
2021/09/17	0	0.00	1	46.10	45.35	-1	3,597	-0.03%
2021/09/16	0	0.00	21	46.05	46.00	-21	3,548	-0.59%
2021/09/15	0	0.00	1	45.55	45.75	-1	3,481	-0.03%
2021/09/10	0	0.00	5	45.90	45.75	-5	3,529	-0.14%
2021/09/07	1	45.20	6	45.45	45.20	-5	3,569	-0.14%
2021/09/06	0	0.00	28	45.02	45.05	-28	3,537	-0.79%
2021/09/03	0	0.00	15	44.57	44.70	-15	3,495	-0.43%
2021/09/02	10	43.95	0.1	44.05	43.75	9.9	3,482	0.28%
2021/09/01	0	0.00	20.1	44.92	44.65	-20.1	3,480	-0.58%
2021/08/31	0	44.15	36	44.44	45.00	-36	3,425	-1.05%
2021/08/30	6	43.00	0	0.00	44.30	6	3,336	0.18%
2021/08/27	0	0.00	36	42.84	43.90	-36	3,196	-1.13%
2021/08/26	0	41.20	15	41.50	41.60	-15	2,980	-0.50%
2021/08/25	0	41.20	0	0.00	41.25	0	2,934	0.00%
2021/08/24	0	0.00	5	41.10	41.25	-5	2,923	-0.17%
2021/08/19	10.1	40.67	2	40.55	40.55	8.1	3,611	0.22%
2021/08/18	2	41.50	0	0.00	41.40	2	3,614	0.06%
2021/08/17	0	0.00	5.1	41.65	41.55	-5.1	3,720	-0.14%
2021/08/16	0	41.10	0	0.00	41.15	0	3,708	0.00%
2021/08/13	0	0.00	1	41.25	41.40	-1	3,792	-0.03%
2021/08/12	5	41.35	0	0.00	41.60	5	3,840	0.13%
2021/08/09	18.1	41.43	10	41.80	42.05	8.1	4,066	0.20%
2021/08/06	1	41.50	10	42.15	41.85	-9	4,121	-0.22%
2021/08/03	5	41.90	0	0.00	42.00	5	4,464	0.11%
2021/08/02	0	0.00	5	42.50	42.50	-5	4,517	-0.11%
2021/07/30	0.1	41.55	0.1	41.85	41.75	0.1	4,537	0.00%
2021/07/29	0.4	41.95	0	0.00	41.85	0.4	4,574	0.01%
2021/07/28	49.1	41.55	0.2	42.35	41.30	48.8	4,553	1.07%
2021/07/27	5	44.80	0	0.00	44.80	5	4,514	0.11%
2021/07/26	12	44.88	0	0.00	45.00	12	4,526	0.27%
2021/07/22	0	0.00	13	45.30	45.35	-13	4,613	-0.28%
2021/07/21	5	44.60	0	0.00	44.75	5	4,629	0.11%
2021/07/20	8	44.74	0	0.00	44.65	8	4,684	0.17%
2021/07/16	0	0.00	5	45.45	45.50	-5	4,734	-0.11%
2021/07/14	0	0.00	0.1	45.35	45.40	-0.1	4,782	0.00%
2021/07/13	0	0.00	11	45.22	45.40	-11	4,843	-0.23%
2021/07/09	15.1	44.55	0	0.00	44.95	15.1	4,863	0.31%
2021/07/02	0.1	45.00	0	0.00	44.90	0.1	5,052	0.00%
2021/07/01	0	0.00	2	45.13	45.05	-2	5,066	-0.04%
2021/06/30	0.1	44.95	0	44.60	45.25	0.1	5,110	0.00%
2021/06/25	0	0.00	21	45.27	45.20	-21	5,245	-0.40%
2021/06/23	0	0.00	16	44.96	45.25	-16	5,318	-0.30%
2021/06/22	0	0.00	11	44.41	44.30	-11	5,296	-0.21%
2021/06/21	11	43.80	0	0.00	43.50	11	5,292	0.21%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/09	1	44.70	1	45.00	45.00	0	5,553	0.00%
2021/06/04	6	44.74	10	45.05	45.15	-4	5,725	-0.07%
2021/06/03	0	0.00	5	45.60	45.70	-5	5,844	-0.09%
2021/05/31	0	0.00	0	45.10	45.40	0	6,012	0.00%
2021/05/28	0	0.00	1	45.15	45.25	-1	6,048	-0.02%
2021/05/27	1	44.00	0	0.00	45.60	1	6,010	0.02%
2021/05/25	0	0.00	5	45.10	45.20	-5	5,631	-0.09%
2021/05/21	0	0.00	35	44.46	44.35	-35	5,571	-0.63%
2021/05/18	0	0.00	6	43.48	43.60	-6	5,446	-0.11%
2021/05/17	1	41.30	0	0.00	41.30	1	5,458	0.02%
2021/05/14	10	42.80	11	42.47	42.65	-1	5,399	-0.02%
2021/05/12	0	0.00	3	43.48	41.50	-3	5,268	-0.06%
2021/05/10	0	0.00	46	44.60	44.50	-46	5,059	-0.91%
2021/05/07	1	44.00	5	44.05	44.05	-4	5,133	-0.08%
2021/05/06	2	43.68	4	43.80	43.90	-2	5,165	-0.04%
2021/05/04	0	0.00	2	43.15	42.45	-2	5,168	-0.04%
2021/05/03	5	43.20	1	43.10	42.80	4	5,148	0.08%
2021/04/29	15	43.55	15	44.13	43.45	0	5,159	0.00%
2021/04/28	0	0.00	8	43.85	43.95	-8	5,160	-0.16%
2021/04/27	0	0.00	5	43.32	43.50	-5	5,269	-0.09%
2021/04/23	0	0.00	1	42.95	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	1	42.70	42.60	-1	5,200	-0.02%
2021/04/20	0	0.00	5	43.06	43.00	-5	5,189	-0.10%
2021/04/19	0	0.00	3	42.88	43.00	-3	5,194	-0.06%
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/14	0	0.00	20	42.40	42.40	-20	5,288	-0.38%
2021/04/13	0	0.00	7	42.29	42.10	-7	5,275	-0.13%
2021/03/31	10	41.95	0	0.00	41.95	10	5,250	0.19%
2021/03/29	0	0.00	2	41.25	41.40	-2	5,142	-0.04%
2021/03/24	0	0.00	1	40.80	40.70	-1	5,106	-0.02%
2021/03/23	1	40.50	0	0.00	40.40	1	5,091	0.02%
2021/03/22	3	40.70	0	0.00	40.50	3	5,113	0.06%
2021/03/18	0	0.00	3	41.42	40.80	-3	5,025	-0.06%
2021/03/17	0	0.00	24	41.32	41.05	-24	5,060	-0.47%
2021/03/16	0	0.00	1	41.50	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	6	41.44	41.25	-6	5,112	-0.12%
2021/03/11	14	41.23	12	41.20	40.65	2	5,153	0.04%
2021/03/10	0	0.00	15	40.33	40.70	-15	5,100	-0.29%
2021/03/09	4	40.25	5	40.40	40.45	-1	5,044	-0.02%
2021/03/08	500	39.65	0	0.00	39.60	500	4,938	10.12%	大買/鉅額交易
2021/03/04	5	39.30	0.1	39.80	39.65	4.9	5,061	0.10%
2021/03/03	0	0.00	1	40.20	40.05	-1	5,026	-0.02%
2021/02/26	3	39.75	0	0.00	39.90	3	4,912	0.06%
2021/02/25	3	40.43	1	40.50	40.80	2	4,739	0.04%
2021/02/24	0	0.00	2	40.25	39.85	-2	4,709	-0.04%
2021/02/23	0	0.00	3.1	39.88	39.85	-3.1	4,696	-0.07%
2021/02/22	0.1	39.50	0	0.00	39.25	0.1	4,691	0.00%
2021/02/19	3	39.15	0	0.00	39.20	3	4,714	0.06%
2021/02/18	0	0.00	2	39.95	39.65	-2	4,731	-0.04%
2021/02/17	0	0.00	2	39.60	39.70	-2	4,769	-0.04%
2021/02/02	0	0.00	4	38.83	38.55	-4	4,790	-0.08%
2021/02/01	0	0.00	30	37.95	38.20	-30	4,825	-0.62%
2021/01/29	17	38.04	50	38.12	37.40	-33	4,785	-0.69%
2021/01/28	13	38.48	2	38.25	38.25	11	4,680	0.23%
2021/01/27	66	39.07	0	0.00	38.60	66	4,609	1.43%
2021/01/26	2	38.65	110	38.76	38.60	-108	4,602	-2.35%	大賣/鉅額交易
2021/01/25	62	39.00	0	0.00	38.90	62	4,572	1.36%
2021/01/22	64	39.16	0	0.00	39.00	64	4,609	1.39%
2021/01/21	2.1	39.30	0	0.00	39.10	2.1	4,588	0.04%
2021/01/20	5	39.35	0	0.00	39.00	5	4,531	0.11%
2021/01/19	0.1	41.25	0	0.00	41.10	0.1	4,362	0.00%
2021/01/18	10	41.25	6	41.71	41.20	4	4,329	0.09%
2021/01/15	0	0.00	1	41.75	41.75	-1	4,295	-0.02%
2021/01/13	0	0.00	1	42.20	42.20	-1	4,386	-0.02%
2021/01/11	0	0.00	1	42.20	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	4	42.19	42.50	-4	4,359	-0.09%
2021/01/07	0	0.00	2	41.60	41.45	-2	4,240	-0.05%
2021/01/04	0	0.00	3	41.22	41.35	-3	4,215	-0.07%
2020/12/31	0	0.00	2	41.25	41.10	-2	4,149	-0.05%
2020/12/30	0	0.00	2	41.05	41.05	-2	4,085	-0.05%
2020/12/28	0	0.00	11	39.95	40.00	-11	4,016	-0.27%
2020/12/24	1	39.80	0	0.00	39.55	1	4,090	0.02%
2020/12/22	1	39.80	0	0.00	39.75	1	4,181	0.02%
2020/12/21	0	0.00	55	39.89	40.15	-55	4,328	-1.27%
2020/12/18	25	39.88	1	40.20	40.20	24	4,376	0.55%
2020/12/17	23	40.04	0	0.00	40.25	23	4,375	0.53%
2020/12/15	15	39.46	48	39.54	39.70	-33	4,375	-0.75%
2020/12/14	32	39.97	18	39.90	39.95	14	4,362	0.32%
2020/12/11	0	0.00	50	39.80	40.00	-50	4,364	-1.15%
2020/12/10	79	39.04	17	38.86	39.05	62	4,261	1.45%
2020/12/09	28	38.55	7.2	38.62	39.15	20.8	4,238	0.49%
2020/12/08	8	39.13	0	0.00	38.95	8	4,158	0.19%
2020/12/07	0	0.00	1	40.00	39.80	-1	4,116	-0.02%
2020/12/04	0	0.00	7	40.24	40.20	-7	4,095	-0.17%
2020/12/03	1,000	39.82	0	0.00	40.00	1,000	4,081	24.50%	大買/鉅額交易
2020/12/02	2	39.35	6	39.80	39.90	-4	4,113	-0.10%
2020/12/01	500	39.47	0	0.00	39.90	500	4,135	12.09%	大買/鉅額交易
2020/11/30	3	39.73	0	0.00	39.00	3	4,131	0.07%
2020/11/27	6	39.85	0	0.00	39.90	6	3,938	0.15%
2020/11/26	1	40.00	0	0.00	40.20	1	3,937	0.03%
2020/11/18	1	40.60	2	40.88	40.95	-1	4,134	-0.02%
2020/11/16	0	0.00	1	40.50	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	1	39.50	39.90	-1	4,178	-0.02%
2020/11/11	14	39.95	2	40.03	40.20	12	4,196	0.29%
2020/11/10	0	0.00	9	39.42	39.55	-9	4,093	-0.22%
2020/11/09	1	39.10	0	0.00	38.85	1	4,027	0.02%
2020/11/06	1	38.50	0	0.00	38.60	1	3,958	0.03%
2020/10/30	2	37.20	0	0.00	37.05	2	4,024	0.05%
2020/10/29	1	37.60	1	37.80	37.55	0	3,929	0.00%
2020/10/28	4	37.95	0	0.00	38.10	4	3,951	0.10%
2020/10/27	4	37.84	0.5	38.32	38.05	3.5	3,992	0.09%
2020/10/26	0	0.00	0.4	38.40	38.30	-0.4	4,014	-0.01%
2020/10/23	2	38.23	0	0.00	38.20	2	4,040	0.05%
2020/10/20	3	38.10	0	0.00	38.15	3	4,063	0.07%
2020/10/16	2	38.25	0	0.00	38.00	2	4,012	0.05%
2020/10/15	1	38.20	0	0.00	38.05	1	4,022	0.02%
2020/10/14	0	0.00	0	38.65	38.55	0	3,997	0.00%
2020/10/13	1	38.55	0	0.00	38.60	1	3,935	0.03%
2020/10/12	10	38.53	0	0.00	38.95	10	4,027	0.25%
2020/10/06	0	0.00	5	39.35	39.30	-5	4,228	-0.12%
2020/09/29	1	39.30	0	0.00	39.10	1	4,224	0.02%
2020/09/28	0	0.00	1	39.40	39.40	-1	4,249	-0.02%
2020/09/24	27	37.93	6.2	37.59	37.35	20.8	4,235	0.49%
2020/09/23	3	39.10	2	38.90	38.90	1	4,120	0.02%
2020/09/22	39	39.63	0	0.00	39.50	39	4,105	0.95%
2020/09/21	6	40.35	0	0.00	40.20	6	4,069	0.15%
2020/09/17	1	40.40	1	40.35	40.30	0	4,079	0.00%
2020/09/14	2	40.55	0	0.00	40.90	2	4,204	0.05%
2020/09/11	200	40.26	0	0.00	40.45	200	4,229	4.73%	大買/鉅額交易
2020/09/10	3	40.40	0	0.00	40.35	3	4,270	0.07%
2020/09/09	12	40.20	0	0.00	40.55	12	4,314	0.28%
2020/09/04	1	41.05	1	41.45	41.50	0	4,374	0.00%
2020/09/02	0	0.00	1	41.35	41.50	-1	4,416	-0.02%
2020/09/01	0	0.00	1	42.00	41.75	-1	4,454	-0.02%
2020/08/31	1	41.90	2	42.55	41.80	-1	4,454	-0.02%
2020/08/20	2	41.93	10	41.70	41.55	-8	4,726	-0.17%
2020/08/19	5	43.26	1	43.20	43.00	4	4,719	0.08%
2020/08/12	1	43.55	0	0.00	43.40	1	4,815	0.02%
2020/08/11	1	43.40	1	44.20	43.40	0	4,824	0.00%
2020/08/10	0	0.00	6	43.33	43.70	-6	4,804	-0.12%
2020/08/06	5	42.67	0	0.00	43.00	5	4,802	0.10%
2020/08/03	3	41.60	0	0.00	41.45	3	4,872	0.06%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/30	0	0.00	1	42.70	42.85	-1	4,830	-0.02%
2020/07/29	1	42.15	1	43.00	42.30	0	4,854	0.00%
2020/07/28	1	42.30	0	0.00	42.55	1	4,915	0.02%
2020/07/27	4	43.03	0	0.00	42.50	4	4,935	0.08%
2020/07/24	5	43.86	1	43.90	43.55	4	4,958	0.08%
2020/07/23	1	44.75	0	0.00	44.60	1	4,972	0.02%
2020/07/22	1	45.10	0.1	45.50	45.00	0.9	5,046	0.02%
2020/07/21	0	0.00	6	45.55	45.50	-6	5,053	-0.12%
2020/07/20	2	44.50	0	0.00	44.55	2	5,053	0.04%
2020/07/17	1	45.10	0	0.00	44.75	1	5,087	0.02%
2020/07/16	17	45.01	0	0.00	44.80	17	5,154	0.33%
2020/07/09	1	48.25	3	48.35	48.20	-2	5,125	-0.04%
2020/07/08	0	0.00	11	47.77	48.00	-11	5,105	-0.22%
2020/07/07	1	47.30	0	0.00	47.50	1	5,139	0.02%
2020/07/06	1	47.10	8	47.48	47.45	-7	5,132	-0.14%
2020/07/03	0	0.00	1	47.00	47.00	-1	5,150	-0.02%
2020/07/02	0	0.00	9	46.59	46.80	-9	5,184	-0.17%
2020/07/01	0	0.00	6	46.13	46.20	-6	5,234	-0.11%
2020/06/30	0	0.00	11	45.65	45.55	-11	5,274	-0.21%
2020/06/19	4	44.84	6	45.23	45.20	-2	5,620	-0.04%
2020/06/18	8	44.99	0	0.00	45.10	8	5,688	0.14%
2020/06/17	1	45.10	1	45.55	45.40	0	5,694	0.00%
2020/06/16	0	0.00	1	45.10	45.15	-1	5,842	-0.02%
2020/06/15	9	44.12	0	0.00	44.05	9	6,057	0.15%
2020/06/12	1	44.50	2	44.70	44.50	-1	6,159	-0.02%
2020/06/11	0	0.00	1	45.65	45.40	-1	6,330	-0.02%
2020/06/10	1	46.60	5	46.60	46.75	-4	6,467	-0.06%
2020/06/09	1	45.70	29	45.91	46.10	-28	6,656	-0.42%
2020/06/08	0	0.00	7	45.86	46.00	-7	6,759	-0.10%
2020/06/05	1	45.05	0	0.00	45.20	1	6,826	0.01%
2020/06/04	0	0.00	5	45.34	45.10	-5	6,977	-0.07%
2020/06/03	0	0.00	16	44.46	44.75	-16	7,157	-0.22%
2020/06/02	0	0.00	3	43.55	43.40	-3	7,199	-0.04%
2020/06/01	0	0.00	1	43.50	43.50	-1	7,206	-0.01%
2020/05/29	0	0.00	5	42.60	42.80	-5	7,149	-0.07%
2020/05/28	5	42.33	1	42.60	42.20	4	7,047	0.06%
2020/05/27	13	42.92	0	0.00	42.50	13	7,052	0.18%
2020/05/22	1	42.90	5	42.55	42.55	-4	6,994	-0.06%
2020/05/20	0	0.00	2.1	43.47	43.40	-2.1	7,017	-0.03%
2020/05/19	0	0.00	2	43.23	43.35	-2	7,027	-0.03%
2020/05/15	1	42.90	0	0.00	42.25	1	7,038	0.01%
2020/05/13	1	43.10	0	0.00	43.10	1	6,953	0.01%
2020/05/12	0	0.00	1	43.35	43.45	-1	6,996	-0.01%
2020/05/11	0	0.00	1	44.30	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	3	43.82	43.60	-3	6,918	-0.04%
2020/05/07	1	43.00	1	43.40	43.10	0	6,909	0.00%
2020/05/05	4	42.94	0	0.00	43.00	4	6,930	0.06%
2020/05/04	3	42.35	1	42.60	42.40	2	6,921	0.03%
2020/04/30	0	0.00	5.3	44.39	44.15	-5.3	6,891	-0.08%
2020/04/29	6	43.56	4	43.64	43.70	2	6,907	0.03%
2020/04/28	0	0.00	6	42.55	42.80	-6	6,981	-0.09%
2020/04/22	1	40.80	0	0.00	40.75	1	7,152	0.01%
2020/04/21	6	41.10	0	0.00	40.95	6	7,139	0.08%
2020/04/20	1	42.55	0	0.00	42.50	1	7,137	0.01%
2020/04/17	3	43.40	3	44.40	42.70	0	7,175	0.00%
2020/04/15	4	42.83	32	43.39	43.20	-28	7,024	-0.40%
2020/04/13	2	40.95	0	0.00	40.70	2	6,880	0.03%
2020/04/10	2	41.00	0	0.00	41.10	2	6,883	0.03%
2020/04/09	0	0.00	2	40.75	40.35	-2	6,840	-0.03%
2020/04/08	0	0.00	3	40.17	40.40	-3	6,811	-0.04%
2020/04/07	0	0.00	1	39.95	39.90	-1	6,741	-0.01%
2020/04/06	3	39.20	0	0.00	38.65	3	6,706	0.04%
2020/03/31	10	39.82	0	0.00	39.35	10	6,542	0.15%
2020/03/26	2	39.95	5	40.15	40.10	-3	6,246	-0.05%
2020/03/25	20	40.20	2.6	40.39	40.60	17.4	6,339	0.27%
2020/03/24	30	38.88	3	39.08	38.70	27	6,220	0.43%
2020/03/23	1	35.00	70	35.21	35.65	-69	6,044	-1.14%
2020/03/20	60	36.54	0	0.00	37.45	60	6,058	0.99%
2020/03/19	8	35.98	1	36.20	35.00	7	5,875	0.12%
2020/03/18	7	38.03	20	38.29	38.00	-13	5,671	-0.23%
2020/03/17	8	37.81	0	0.00	38.25	8	5,582	0.14%
2020/03/16	10	40.83	31	40.10	39.60	-21	5,376	-0.39%
2020/03/13	26.1	40.44	16	40.28	42.20	10.1	5,213	0.19%
2020/03/12	16	44.52	70	44.05	44.30	-54	4,979	-1.08%
2020/03/11	0	0.00	40	47.40	47.00	-40	4,818	-0.83%
2020/03/10	1	46.40	0	0.00	47.40	1	4,691	0.02%
2020/03/09	55	47.21	0	0.00	46.10	55	4,548	1.21%
2020/03/06	13	49.32	0	0.00	49.60	13	4,262	0.31%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/02	13	49.70	0	0.00	49.40	13	4,249	0.31%
2020/02/27	1	50.30	10	50.30	50.30	-9	4,411	-0.20%
2020/02/25	1	50.70	0	0.00	50.90	1	4,304	0.02%
2020/02/24	0	0.00	10	51.60	50.90	-10	4,293	-0.23%
2020/02/21	0	0.00	3	52.50	52.00	-3	4,260	-0.07%
2020/02/20	0	0.00	3	52.33	51.90	-3	4,238	-0.07%
2020/02/19	10	52.20	3	51.90	52.10	7	4,226	0.17%
2020/02/13	0	0.00	3	51.80	51.60	-3	4,320	-0.07%
2020/02/11	10	50.90	0	0.00	50.70	10	4,293	0.23%
2020/02/06	1	50.60	8	51.03	50.60	-7	4,507	-0.16%
2020/02/04	1	50.20	3	50.10	50.10	-2	4,485	-0.04%
2020/02/03	4.3	49.20	0	0.00	49.60	4.3	4,482	0.10%
2020/01/30	1	50.10	14	50.64	50.10	-13	4,312	-0.30%
2020/01/20	0	0.00	6	53.17	53.10	-6	4,140	-0.14%
2020/01/17	0.3	52.60	0	0.00	52.80	0.3	4,099	0.01%
2020/01/14	0	0.00	3	52.50	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	1	51.80	52.00	-1	4,186	-0.02%
2020/01/07	2	51.05	0	0.00	50.90	2	4,518	0.04%
2020/01/03	0	0.00	0.3	52.10	52.30	-0.3	4,623	-0.01%
2020/01/02	0	0.00	6	52.10	52.00	-6	4,659	-0.13%
2019/12/27	0	0.00	5	52.58	52.70	-5	4,715	-0.11%
2019/12/24	0	0.00	4	52.70	52.70	-4	4,921	-0.08%
2019/12/20	0	0.00	2	51.65	52.50	-2	5,206	-0.04%
2019/12/19	0	0.00	1	51.60	51.60	-1	5,107	-0.02%
2019/12/13	0	0.00	2	51.20	50.90	-2	7,225	-0.03%
2019/12/12	0	0.00	1	50.90	50.60	-1	7,321	-0.01%
2019/12/11	0	0.00	6	50.10	50.00	-6	7,606	-0.08%
2019/12/10	1	50.20	8	50.10	50.20	-7	7,760	-0.09%
2019/12/03	2	49.33	0	0.00	49.60	2	8,824	0.02%
2019/12/02	2	49.58	0	0.00	49.55	2	8,996	0.02%
2019/11/29	6	50.60	0	0.00	49.90	6	8,988	0.07%
2019/11/28	0	0.00	3	51.73	51.60	-3	8,863	-0.03%
2019/11/26	0	0.00	1	51.70	51.80	-1	9,091	-0.01%
2019/11/25	3	51.40	0	0.00	51.40	3	8,950	0.03%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/14	1	51.10	0	0.00	51.50	1	10,009	0.01%
2019/11/13	3	51.87	0	0.00	51.60	3	10,077	0.03%
2019/11/07	0	0.00	1	53.30	53.40	-1	10,253	-0.01%
2019/11/06	0	0.00	15	53.93	53.90	-15	10,213	-0.15%
2019/11/05	1	53.20	10	53.31	53.50	-9	10,193	-0.09%
2019/11/04	2	52.40	5	52.50	52.40	-3	10,178	-0.03%
2019/10/31	0	0.00	2	52.50	52.50	-2	10,413	-0.02%
2019/10/30	0	0.00	2	52.50	52.50	-2	10,440	-0.02%
2019/10/29	0	0.00	1	52.10	51.80	-1	10,581	-0.01%
2019/10/25	0	0.00	2	52.00	52.10	-2	10,630	-0.02%
2019/10/24	1	52.40	4	52.03	52.20	-3	10,693	-0.03%
2019/10/23	0	0.00	1	51.20	51.20	-1	10,763	-0.01%
2019/10/22	1	51.30	0	0.00	51.50	1	10,847	0.01%
2019/10/21	1	51.00	4.2	50.96	51.20	-3.2	10,832	-0.03%
2019/10/18	4	51.00	15.1	50.97	51.00	-11.1	10,784	-0.10%
2019/10/17	0	0.00	1	52.20	51.80	-1	10,492	-0.01%
2019/10/16	2	52.20	0	0.00	52.10	2	10,450	0.02%
2019/10/15	9	51.73	0	0.00	51.90	9	10,440	0.09%
2019/10/14	2	51.90	6	51.75	51.90	-4	10,441	-0.04%
2019/10/09	11	50.26	0	0.00	50.20	11	10,390	0.11%
2019/10/08	1	50.80	2	51.00	50.80	-1	10,333	-0.01%
2019/10/07	0	0.00	1	51.20	51.00	-1	10,302	-0.01%
2019/10/03	2	50.25	1	50.30	51.30	1	10,339	0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	5	51.66	1	52.50	51.50	4	10,398	0.04%
2019/09/26	1	52.60	1	52.21	52.10	0	10,338	0.00%
2019/09/25	5	53.06	1	52.60	52.70	4	10,214	0.04%
2019/09/24	3	54.50	0	0.00	54.00	3	10,140	0.03%
2019/09/23	1	54.70	0	0.00	54.80	1	10,153	0.01%
2019/09/20	0	0.00	8	55.31	55.70	-8	10,165	-0.08%
2019/09/19	0	0.00	2	54.90	55.10	-2	8,339	-0.02%
2019/09/18	0	0.00	1	55.00	54.90	-1	8,170	-0.01%
2019/09/17	5	54.70	1	54.30	54.70	4	8,011	0.05%
2019/09/16	0	0.00	14	55.63	56.00	-14	7,890	-0.18%
2019/09/12	4	54.70	0	0.00	54.60	4	7,586	0.05%
2019/09/11	2	54.70	3	54.90	54.80	-1	7,505	-0.01%
2019/09/10	0	0.00	3	53.97	54.00	-3	7,398	-0.04%
2019/09/09	0	0.00	14	54.33	54.90	-14	7,321	-0.19%
2019/09/06	1	52.80	23	52.63	53.30	-22	7,064	-0.31%
2019/09/05	2	50.70	3	51.23	51.30	-1	6,784	-0.01%
2019/09/04	4	50.38	708	50.41	51.10	-704	6,777	-10.39%	大賣/鉅額交易
2019/09/03	0	0.00	3	50.37	50.40	-3	6,601	-0.05%
2019/09/02	7	50.57	6	51.50	50.70	1	6,610	0.02%
2019/08/30	5	49.95	11	49.90	50.80	-6	6,596	-0.09%
2019/08/29	2	49.25	0	0.00	49.25	2	6,430	0.03%
2019/08/28	2	49.00	4	49.33	49.40	-2	6,424	-0.03%
2019/08/27	2	49.15	4	49.19	49.65	-2	6,398	-0.03%
2019/08/26	3	49.90	0	0.00	50.00	3	6,280	0.05%
2019/08/23	2	49.25	3	49.78	49.75	-1	6,204	-0.02%
2019/08/22	3	48.67	15	48.59	48.70	-12	6,189	-0.19%
2019/08/21	24	46.84	7	47.46	47.65	17	6,519	0.26%
2019/08/20	2	48.20	0	0.00	48.30	2	6,389	0.03%
2019/08/16	2	47.83	5	47.95	48.00	-3	6,638	-0.05%
2019/08/15	2	46.65	12	46.26	46.85	-10	6,585	-0.15%
2019/08/14	3	47.52	1	47.20	47.10	2	6,618	0.03%
2019/08/13	3	46.97	3	46.92	46.80	0	6,763	0.00%
2019/08/12	4	48.15	0	0.00	48.05	4	6,673	0.06%
2019/08/08	1	48.65	1	48.70	48.65	0	6,678	0.00%
2019/08/07	4	48.84	2	48.55	48.30	2	6,700	0.03%
2019/08/06	7	49.01	25	48.98	49.05	-18	6,675	-0.27%
2019/08/05	2	49.53	0	0.00	50.00	2	6,615	0.03%
2019/08/02	7	49.02	0	0.00	48.85	7	6,542	0.11%
2019/08/01	4	50.05	1	50.20	50.20	3	6,471	0.05%
2019/07/31	5	50.12	6	50.67	51.40	-1	6,402	-0.02%
2019/07/30	11	51.33	0	0.00	51.40	11	6,237	0.18%
2019/07/29	5	51.90	0	0.00	52.10	5	6,237	0.08%
2019/07/26	8	51.84	0	0.00	51.90	8	6,269	0.13%
2019/07/25	20	52.35	0	0.00	51.70	20	6,292	0.32%
2019/07/24	8	54.41	2	53.90	53.50	6	6,174	0.10%
2019/07/23	7	55.61	0	0.00	55.30	7	6,101	0.11%
2019/07/19	5	56.10	14	56.73	56.30	-9	6,123	-0.15%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/16	0	0.00	0.1	56.20	56.20	-0.1	6,119	0.00%
2019/07/15	5	56.12	9	56.30	56.20	-4	6,102	-0.07%
2019/07/12	3	57.40	0	0.00	57.20	3	6,103	0.05%
2019/07/11	3	56.90	8	57.46	57.50	-5	6,120	-0.08%
2019/07/10	0	0.00	13.4	57.01	57.20	-13.4	6,112	-0.22%
2019/07/08	13	55.86	5	56.30	56.30	8	6,077	0.13%
2019/07/05	2	56.70	20	56.96	57.40	-18	6,039	-0.30%
2019/07/04	3	55.70	6	56.35	56.60	-3	6,000	-0.05%
2019/07/03	8	55.60	0	0.00	55.60	8	6,021	0.13%
2019/07/02	13	55.08	0	0.00	55.30	13	6,044	0.22%
2019/07/01	11	55.65	0	0.00	55.30	11	6,028	0.18%
2019/06/28	9	56.66	0	0.00	56.20	9	6,002	0.15%
2019/06/27	0	0.00	5	57.60	57.70	-5	5,974	-0.08%
2019/06/25	5	56.88	0	0.00	57.10	5	6,160	0.08%
2019/06/24	4	57.15	0	0.00	57.50	4	6,163	0.06%
2019/06/21	6	56.85	1	57.30	57.40	5	6,265	0.08%
2019/06/20	4	57.00	3	58.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	7	57.13	57.40	-7	6,257	-0.11%
2019/06/18	0	0.00	3	56.00	56.00	-3	6,229	-0.05%
2019/06/17	3	54.50	0	0.00	54.50	3	6,235	0.05%
2019/06/12	6	56.40	0	0.00	56.10	6	6,180	0.10%
2019/06/11	0	0.00	1.7	58.10	58.10	-1.7	6,217	-0.03%
2019/06/10	0	0.00	7	58.00	58.20	-7	6,415	-0.11%
2019/06/05	0	0.00	10	58.00	57.40	-10	6,509	-0.15%
2019/06/04	0	0.00	13	58.05	58.00	-13	6,549	-0.20%
2019/05/31	3	57.00	9	57.77	58.10	-6	6,590	-0.09%
2019/05/30	0	0.00	5	57.38	57.50	-5	6,664	-0.08%
2019/05/29	48	55.76	6	56.25	56.20	42	7,396	0.57%
2019/05/28	9	55.06	51	57.29	57.40	-42	10,894	-0.39%
2019/05/27	30	56.30	31	57.33	56.80	-1	10,729	-0.01%
2019/05/24	0	0.00	24	56.10	57.80	-24	10,925	-0.22%
2019/05/23	0	0.00	24	54.58	54.90	-24	10,937	-0.22%
2019/05/22	1	52.40	4	53.48	53.90	-3	11,227	-0.03%
2019/05/21	1	53.40	4	53.60	53.80	-3	11,442	-0.03%
2019/05/20	2	52.95	31	52.56	52.60	-29	11,663	-0.25%
2019/05/17	0	0.00	7	51.09	51.10	-7	11,748	-0.06%
2019/05/16	0	0.00	5	51.00	51.00	-5	11,892	-0.04%
2019/05/15	1	51.00	0	0.00	50.90	1	12,120	0.01%
2019/05/14	0	0.00	7	50.89	50.90	-7	12,395	-0.06%
2019/05/10	1	50.60	5	50.62	50.70	-4	13,197	-0.03%
2019/05/09	1	49.55	2	50.08	50.30	-1	13,241	-0.01%
2019/05/08	0	0.00	3	50.13	50.30	-3	13,174	-0.02%
2019/05/03	0	0.00	13	50.61	50.90	-13	13,339	-0.10%
2019/05/02	0	0.00	11	50.05	50.40	-11	13,322	-0.08%
2019/04/30	0	0.00	30	49.41	49.80	-30	13,245	-0.23%
2019/04/26	0	0.00	5	48.38	48.90	-5	13,278	-0.04%
2019/04/25	0	0.00	2	48.33	48.35	-2	13,305	-0.02%
2019/04/24	0	0.00	2	48.40	48.35	-2	13,426	-0.01%
2019/04/23	3	47.82	1.1	47.90	47.95	1.9	13,569	0.01%
2019/04/22	0	0.00	1	48.30	48.20	-1	13,736	-0.01%
2019/04/19	0	0.00	2	48.70	48.60	-2	13,889	-0.01%
2019/04/18	2	48.10	0	0.00	48.55	2	14,028	0.01%
2019/04/15	0	0.00	3	48.90	48.90	-3	14,187	-0.02%
2019/04/11	3	48.52	0	0.00	48.70	3	14,274	0.02%
2019/04/10	0	0.00	2	48.73	48.90	-2	14,271	-0.01%
2019/04/09	0	0.00	15	48.00	48.15	-15	14,281	-0.11%
2019/04/08	0	48.10	11	48.50	48.10	-11	14,264	-0.08%
2019/03/29	0	0.00	25	48.62	48.70	-25	14,204	-0.18%
2019/03/28	1	48.00	6	47.92	48.00	-5	14,310	-0.03%
2019/03/26	0	0.00	8	47.76	47.90	-8	14,394	-0.06%
2019/03/22	0	0.00	10	47.45	47.55	-10	14,324	-0.07%
2019/03/21	2	47.00	2	47.75	47.50	0	14,298	0.00%
2019/03/20	0	47.55	12	47.84	47.90	-12	14,275	-0.08%
2019/03/19	0	0.00	7	47.41	47.50	-7	14,212	-0.05%
2019/03/15	0	0.00	4	47.19	47.30	-4	14,202	-0.03%
2019/03/14	10	46.90	10	46.86	47.10	0	14,105	0.00%
2019/03/13	0	0.00	7	46.24	46.50	-7	14,027	-0.05%
2019/03/11	1	45.10	0	0.00	45.10	1	13,800	0.01%
2019/03/08	5	45.25	12	45.15	44.95	-7	13,719	-0.05%
2019/03/07	8	45.58	0	0.00	45.50	8	13,759	0.06%
2019/03/06	5	45.80	6	45.98	46.00	-1	13,770	-0.01%
2019/03/05	5	45.60	11	46.05	46.10	-6	13,745	-0.04%
2019/03/04	26	45.85	14	46.58	46.10	12	13,664	0.09%
2019/02/27	8	45.58	33	47.04	47.90	-25	12,945	-0.19%
2019/02/26	6	45.16	23	44.92	44.90	-17	9,352	-0.18%
2019/02/25	14	45.66	38	45.83	45.70	-24	9,048	-0.27%
2019/02/22	23	47.17	33	47.15	47.20	-10	8,648	-0.12%
2019/02/21	31	46.97	10	47.01	47.65	21	8,393	0.25%
2019/02/20	1	46.30	33	45.95	46.30	-32	8,048	-0.40%
2019/02/19	3	45.35	22	45.50	45.20	-19	7,864	-0.24%
2019/02/18	0	0.00	21	45.50	45.20	-21	7,592	-0.28%
2019/02/13	0	0.00	7	44.96	45.00	-7	7,377	-0.09%
2019/02/12	1	45.00	37	45.17	44.70	-36	7,076	-0.51%
2019/02/11	0	43.90	600	43.73	43.80	-600	6,348	-9.45%	大賣/鉅額交易
2019/01/30	1	43.80	3	43.87	43.90	-2	6,475	-0.03%
2019/01/29	0	0.00	6	43.24	43.30	-6	6,470	-0.09%
2019/01/28	2	42.93	29	43.25	43.30	-27	6,485	-0.42%
2019/01/25	0	0.00	1	43.35	43.70	-1	6,421	-0.02%
2019/01/23	0	0.00	3	43.70	43.95	-3	6,412	-0.05%
2019/01/22	0	0.00	3	43.75	43.85	-3	6,682	-0.04%
2019/01/21	0	0.00	10	43.61	43.75	-10	6,802	-0.15%
2019/01/18	1	43.00	5	43.05	43.15	-4	6,779	-0.06%
2019/01/17	0	0.00	2	43.03	43.05	-2	6,836	-0.03%
2019/01/16	1	42.50	0	0.00	42.60	1	6,917	0.01%
2019/01/15	1	43.35	512	43.25	43.20	-511	6,867	-7.44%	大賣/鉅額交易
2019/01/14	1	42.55	11	42.57	42.50	-10	6,947	-0.14%
2019/01/11	0.1	41.50	11	41.82	41.60	-10.9	7,042	-0.15%
2019/01/10	1	40.95	13	41.07	41.20	-12	6,906	-0.17%
2019/01/09	0	0.00	231	40.62	40.70	-231	6,758	-3.42%	大賣/鉅額交易
2019/01/07	0	0.00	5	40.20	40.20	-5	6,602	-0.08%
2019/01/04	0	0.00	400	40.03	40.05	-400	6,568	-6.09%	大賣/鉅額交易
2019/01/02	0	0.00	506	40.07	40.10	-506	6,464	-7.83%	大賣/鉅額交易
2018/12/28	0	0.00	3	40.15	40.20	-3	6,414	-0.05%
2018/12/27	0	0.00	8	40.06	40.15	-8	6,359	-0.13%
2018/12/26	0	0.00	1	40.00	39.85	-1	6,350	-0.02%
2018/12/25	1	39.30	2	39.75	39.75	-1	6,330	-0.02%
2018/12/24	0	0.00	1	39.70	39.65	-1	6,303	-0.02%
2018/12/22	1	39.70	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	10	40.30	40.40	-10	6,249	-0.16%
2018/12/20	0	0.00	4	40.33	40.25	-4	6,011	-0.07%
2018/12/19	1	40.15	14	40.01	40.15	-13	5,909	-0.22%
2018/12/18	0	39.80	11	39.89	39.80	-11	5,787	-0.19%
2018/12/17	0	39.65	1	39.45	39.65	-1	5,695	-0.02%
2018/12/13	2	39.65	2	39.68	39.65	0	5,676	0.00%
2018/12/12	0	39.25	0	0.00	39.25	0	5,660	0.00%
2018/12/11	1	39.05	2	39.30	39.25	-1	5,640	-0.02%
2018/12/10	0	0.00	1	39.15	38.95	-1	5,609	-0.02%
2018/12/07	1	38.80	0	0.00	38.80	1	5,571	0.02%
2018/12/06	1	38.65	0	0.00	38.80	1	5,589	0.02%
2018/12/05	2	38.85	2	38.90	39.05	0	5,529	0.00%
2018/12/04	5	39.25	1	39.15	39.20	4	5,514	0.07%
2018/12/03	2	39.50	0	0.00	39.80	2	5,553	0.04%
2018/11/30	1	38.85	26	39.91	39.95	-25	5,516	-0.45%
2018/11/29	4	38.91	0	0.00	38.80	4	5,433	0.07%
2018/11/28	10	38.90	3	39.35	39.10	7	5,337	0.13%
2018/11/27	11	39.70	2	39.10	39.60	9	5,276	0.17%
2018/11/26	5	39.94	37	39.76	39.95	-32	5,137	-0.62%
2018/11/23	7	38.91	1	39.45	39.20	6	5,006	0.12%
2018/11/22	2	38.90	0	0.00	38.90	2	4,963	0.04%
2018/11/19	0	0.00	5	39.17	39.20	-5	4,897	-0.10%
2018/11/16	10	38.63	1	38.75	38.55	9	4,834	0.19%
2018/11/15	5	38.80	2	38.80	39.05	3	4,719	0.06%
2018/11/14	10	39.03	5	39.78	39.15	5	4,687	0.11%
2018/11/13	4	40.73	529	40.70	40.80	-525	4,481	-11.71%	大賣/鉅額交易
2018/11/12	1	40.50	102	39.89	40.50	-101	4,309	-2.34%	大賣/鉅額交易
2018/11/09	0	0.00	1	39.60	39.55	-1	4,141	-0.02%
2018/11/08	1	39.90	0	0.00	39.90	1	4,128	0.02%
2018/11/07	6	39.78	118	39.73	39.95	-112	4,057	-2.76%	大賣/鉅額交易
2018/11/06	0	0.00	37	39.02	38.95	-37	3,813	-0.97%
2018/11/05	6	38.44	15	38.61	38.70	-9	3,685	-0.24%
2018/11/02	5	38.25	5	38.52	38.60	0	3,639	0.00%
2018/11/01	2	38.40	1	38.45	38.50	1	3,550	0.03%
2018/10/31	0	0.00	6	38.57	38.45	-6	3,506	-0.17%
2018/10/30	4	38.41	57	38.30	38.40	-53	3,406	-1.56%
2018/10/29	0	0.00	9	37.14	37.35	-9	3,056	-0.29%
2018/10/26	1	36.20	7	36.33	36.45	-6	2,881	-0.21%
2018/10/25	0	0.00	20	36.29	36.20	-20	2,746	-0.73%
2018/10/24	2	36.00	0	0.00	36.80	2	2,647	0.08%
2018/10/23	3	36.73	1	36.75	36.55	2	2,497	0.08%
2018/10/22	3	37.47	94	37.76	37.35	-91	2,391	-3.80%
2018/10/19	2	36.73	24	36.47	36.90	-22	2,126	-1.03%