上海商銀 (5876)-宏遠-館前券商分點個股進出

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
46.90
漲跌
▲0.55
漲幅
+1.19%
成交量
5,168張
產業
上市金融類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	46.50	0	0.00	46.90	10	5,515	0.18%
2024/05/08	0	0.00	0	46.60	46.70	0	5,490	0.00%
2024/05/02	0	0.00	1	46.50	46.95	-1	5,247	-0.02%
2024/04/19	1	45.55	0	0.00	45.00	1	5,005	0.02%
2024/04/17	1	46.00	1	46.10	46.40	0	4,808	0.00%
2024/04/12	1	46.85	1	47.20	47.50	0	4,759	0.00%
2024/04/10	0	0.00	1	47.50	47.45	-1	4,670	-0.02%
2024/04/02	9	46.60	0	0.00	46.35	9	4,661	0.19%
2024/04/01	2	46.93	0	0.00	46.50	2	4,731	0.04%
2024/03/29	0	0.00	11	48.05	48.35	-11	4,637	-0.24%
2024/03/26	11	46.80	1	47.10	47.30	10	3,971	0.25%
2024/03/22	0	0.00	10	47.80	47.90	-10	3,981	-0.25%
2024/03/21	0	0.00	1.7	47.53	47.80	-1.7	3,893	-0.04%
2024/03/15	0	0.00	1	46.10	46.40	-1	3,598	-0.03%
2024/03/12	0.1	44.69	0	0.00	45.05	0.1	3,351	0.00%
2024/03/08	0.3	44.55	1	44.70	44.75	-0.7	3,436	-0.02%
2024/03/07	0.2	44.55	3	44.17	44.70	-2.8	3,473	-0.08%
2024/03/06	0.1	44.45	0	0.00	44.30	0.1	3,533	0.00%
2024/02/29	0.1	44.55	0	0.00	45.00	0.1	4,205	0.00%
2024/02/27	0	0.00	2.8	44.75	44.70	-2.8	4,284	-0.07%
2024/02/26	0.1	44.65	0	0.00	44.85	0.1	4,361	0.00%
2024/02/22	0.1	44.75	0	0.00	44.95	0.1	4,516	0.00%
2024/02/15	0.1	44.45	0	0.00	44.10	0.1	4,721	0.00%
2024/02/05	0.1	44.50	0	0.00	44.20	0.1	4,695	0.00%
2024/02/02	0.1	44.80	0	0.00	44.80	0.1	4,686	0.00%
2024/02/01	0.1	44.50	0	0.00	44.95	0.1	4,698	0.00%
2024/01/25	1	44.40	0	0.00	44.30	1	4,861	0.02%
2024/01/10	3	45.00	1	45.10	44.95	2	5,037	0.04%
2024/01/05	0	0.00	0.3	46.50	46.35	-0.3	4,930	-0.01%
2024/01/03	1	45.65	1	46.25	46.00	0	5,048	0.00%
2023/12/27	0	0.00	1	46.45	46.45	-1	5,039	-0.02%
2023/12/21	0.3	44.90	0	0.00	45.20	0.3	4,940	0.01%
2023/12/13	0	0.00	4.2	45.85	45.65	-4.2	4,746	-0.09%
2023/12/06	0	0.00	2	46.48	46.35	-2	4,858	-0.04%
2023/12/05	0.2	45.95	0	0.00	45.90	0.2	4,794	0.00%
2023/12/04	0	0.00	1	46.20	46.10	-1	4,744	-0.02%
2023/12/01	1	45.90	1	45.95	46.00	0	4,742	0.00%
2023/11/30	0.3	45.45	0	0.00	45.10	0.3	4,675	0.01%
2023/11/27	10	46.00	2	46.65	45.75	8	4,290	0.19%
2023/11/22	0	0.00	3	45.65	45.70	-3	3,865	-0.08%
2023/11/20	0	0.00	5	45.85	45.95	-5	3,794	-0.13%
2023/11/17	0	0.00	2	45.75	45.80	-2	3,786	-0.05%
2023/11/07	1	44.90	0.5	44.72	44.90	0.5	3,722	0.01%
2023/11/02	0	0.00	1	43.90	44.00	-1	3,571	-0.03%
2023/10/31	0	0.00	1	42.85	42.90	-1	3,496	-0.03%
2023/10/30	0	0.00	0.1	42.90	42.70	-0.1	3,504	0.00%
2023/10/27	1.1	43.30	0	0.00	43.95	1.1	3,444	0.03%
2023/10/24	0	42.70	0	0.00	42.95	0	3,391	0.00%
2023/10/23	1	42.85	0	0.00	42.65	1	3,378	0.03%
2023/10/20	0	42.93	0	0.00	43.00	0	3,355	0.00%
2023/10/11	0	0.00	1	44.35	44.35	-1	3,358	-0.03%
2023/10/06	0	0.00	1	43.35	43.40	-1	3,304	-0.03%
2023/10/04	0.1	42.45	0	0.00	42.45	0.1	3,233	0.00%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/18	0	0.00	1	43.35	43.35	-1	3,574	-0.03%
2023/09/11	0.1	42.50	0	0.00	42.55	0.1	3,848	0.00%
2023/09/08	0	0.00	1	42.65	42.65	-1	3,842	-0.03%
2023/09/07	2	42.60	0	0.00	42.60	2	3,885	0.05%
2023/08/28	0	0.00	1	42.90	43.00	-1	3,919	-0.03%
2023/08/23	1	42.30	0	0.00	42.10	1	5,143	0.02%
2023/08/18	1.4	41.99	1	42.40	42.50	0.4	5,340	0.01%
2023/08/17	1.1	42.01	0	0.00	42.00	1.1	5,352	0.02%
2023/08/16	2	42.50	0	0.00	42.35	2	5,309	0.04%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/08	0	0.00	1	44.35	44.10	-1	5,448	-0.02%
2023/08/02	1	43.90	0	0.00	43.85	1	5,465	0.02%
2023/07/21	1	43.95	0	0.00	43.90	1	5,730	0.02%
2023/07/18	0.4	44.71	2	44.70	45.05	-1.6	5,641	-0.03%
2023/07/17	0.4	44.60	0	0.00	44.70	0.4	5,588	0.01%
2023/07/14	0.1	44.35	2	44.40	44.40	-1.9	5,600	-0.03%
2023/07/13	0.2	44.20	2	43.93	43.95	-1.8	5,609	-0.03%
2023/07/12	0.2	43.60	0	0.00	43.75	0.2	5,571	0.00%
2023/07/11	10	43.55	0	0.00	43.50	10	5,576	0.18%
2023/07/06	2	43.48	1	44.15	43.40	1	5,453	0.02%
2023/07/04	1	46.10	0	0.00	46.15	1	5,194	0.02%
2023/06/29	1	45.65	0	0.00	45.65	1	5,183	0.02%
2023/06/28	0	0.00	1	45.40	45.45	-1	5,186	-0.02%
2023/06/21	2	45.75	0	0.00	45.70	2	5,195	0.04%
2023/06/20	1	45.85	0	0.00	45.70	1	5,185	0.02%
2023/06/12	0	0.00	3	46.33	46.25	-3	5,126	-0.06%
2023/06/09	0	0.00	1	46.30	46.25	-1	5,222	-0.02%
2023/06/07	1	46.45	0	0.00	46.55	1	5,374	0.02%
2023/06/05	1	46.00	1	45.90	45.80	0	5,346	0.00%
2023/06/01	1	45.50	0	0.00	45.45	1	5,281	0.02%
2023/05/31	1	45.15	0	0.00	45.15	1	5,230	0.02%
2023/05/29	2	45.90	0	0.00	45.85	2	4,106	0.05%
2023/05/25	1	46.20	0	0.00	45.95	1	3,994	0.03%
2023/05/23	1.2	46.84	0	0.00	47.05	1.2	3,877	0.03%
2023/05/19	0.2	47.15	0	0.00	47.30	0.2	3,841	0.01%
2023/05/12	0	0.00	1	46.10	46.20	-1	3,720	-0.03%
2023/05/03	0.2	45.60	0	0.00	45.50	0.2	3,585	0.01%
2023/05/02	1	46.30	0	0.00	46.00	1	3,576	0.03%
2023/04/24	1	46.70	0	0.00	46.80	1	3,618	0.03%
2023/04/18	0.6	47.07	0	0.00	46.65	0.6	3,717	0.02%
2023/04/17	0	0.00	1	47.25	47.15	-1	3,734	-0.03%
2023/04/14	1	47.20	0	0.00	47.50	1	3,787	0.03%
2023/04/10	0.1	46.70	0	0.00	46.90	0.1	3,831	0.00%
2023/03/29	0	0.00	4	46.85	46.65	-4	4,016	-0.10%
2023/03/27	0	0.00	0.5	46.60	46.25	-0.5	4,302	-0.01%
2023/03/24	0	0.00	1.1	46.57	46.70	-1.1	4,362	-0.02%
2023/03/22	1	45.95	0	0.00	46.30	1	4,334	0.02%
2023/03/17	0.6	45.16	0	0.00	44.70	0.6	4,439	0.01%
2023/03/16	1	44.75	0	0.00	44.75	1	4,275	0.02%
2023/03/15	3	45.25	1.2	45.19	44.60	1.8	4,311	0.04%
2023/03/14	1	44.60	0	0.00	44.55	1	4,320	0.02%
2023/03/10	1	46.35	0.3	46.77	45.85	0.7	4,257	0.02%
2023/03/09	0	0.00	1	47.50	47.30	-1	4,265	-0.02%
2023/03/08	1	47.70	0	0.00	47.80	1	4,446	0.02%
2023/03/07	1	47.85	0	0.00	47.85	1	4,519	0.02%
2023/03/03	0.1	47.25	0	0.00	47.30	0.1	4,629	0.00%
2023/03/02	0	0.00	1	47.25	47.15	-1	4,687	-0.02%
2023/03/01	1	47.20	0	0.00	47.45	1	4,730	0.02%
2023/02/23	0.3	47.80	0	0.00	47.85	0.3	4,686	0.01%
2023/02/20	1.1	47.64	1	47.50	47.80	0.1	4,818	0.00%
2023/02/07	0	0.00	1	46.85	46.80	-1	5,422	-0.02%
2023/02/03	1	46.80	1	47.10	47.20	0	5,540	0.00%
2023/01/30	0	0.00	1	47.80	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/13	0	0.00	8	46.65	46.35	-8	5,631	-0.14%
2023/01/12	0	0.00	0.1	46.35	46.40	-0.1	5,790	0.00%
2023/01/11	0	0.00	1	46.25	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	1	45.85	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	3	45.40	45.25	-3	5,947	-0.05%
2023/01/05	0	0.00	3	45.43	45.50	-3	6,021	-0.05%
2023/01/04	0.1	44.40	15	44.90	44.95	-14.9	6,008	-0.25%
2023/01/03	1	44.05	2	44.13	44.25	-1	6,037	-0.02%
2022/12/30	1	44.35	2	44.33	44.05	-1	6,024	-0.02%
2022/12/29	0	0.00	1	43.60	43.90	-1	6,044	-0.02%
2022/12/28	0	0.00	1	44.15	44.15	-1	6,016	-0.02%
2022/12/26	1	44.10	0	0.00	44.05	1	6,042	0.02%
2022/12/23	0	0.00	6	44.27	44.25	-6	6,076	-0.10%
2022/12/22	0	0.00	5	44.43	44.45	-5	6,119	-0.08%
2022/12/21	0	0.00	2	43.83	43.75	-2	6,124	-0.03%
2022/12/20	36	44.71	9	44.89	44.50	27	6,004	0.45%
2022/12/15	0	0.00	1	48.05	48.00	-1	5,816	-0.02%
2022/12/14	1	48.30	0	0.00	48.20	1	5,840	0.02%
2022/12/12	0	0.00	1	47.75	47.60	-1	5,774	-0.02%
2022/12/09	0	0.00	9.5	47.88	47.80	-9.5	5,835	-0.16%
2022/12/05	2	47.15	3	47.30	47.05	-1	5,756	-0.02%
2022/12/02	1	48.55	0	0.00	48.20	1	5,675	0.02%
2022/12/01	3	48.72	2	48.93	48.95	1	5,692	0.02%
2022/11/30	0	0.00	2	49.08	50.80	-2	5,631	-0.04%
2022/11/29	1	47.70	0	0.00	47.80	1	5,482	0.02%
2022/11/28	0	0.00	6	46.22	46.40	-6	5,412	-0.11%
2022/11/24	1	45.50	1	45.85	46.05	0	5,539	0.00%
2022/11/16	1	45.80	0	0.00	45.80	1	5,377	0.02%
2022/11/14	2	46.20	0	0.00	46.00	2	5,269	0.04%
2022/11/10	2	45.08	0	0.00	45.20	2	5,196	0.04%
2022/11/09	1	45.15	0	0.00	45.30	1	5,191	0.02%
2022/11/07	0	0.00	1	45.10	45.45	-1	5,097	-0.02%
2022/11/04	0	0.00	3	44.72	45.10	-3	5,043	-0.06%
2022/11/02	1	45.30	0	0.00	45.60	1	4,947	0.02%
2022/10/26	0	0.00	1	45.40	45.70	-1	4,759	-0.02%
2022/10/24	1	46.15	0	0.00	46.00	1	4,684	0.02%
2022/10/11	4	47.90	0	0.00	47.75	4	4,126	0.10%
2022/10/06	1	49.35	0	0.00	49.35	1	4,117	0.02%
2022/10/04	0	0.00	1	48.70	48.70	-1	4,175	-0.02%
2022/09/26	0	0.00	1	48.95	48.70	-1	4,247	-0.02%
2022/09/23	1	49.50	0	0.00	49.70	1	4,288	0.02%
2022/09/21	2	48.80	0	0.00	48.75	2	4,291	0.05%
2022/09/14	5	48.55	0	0.00	48.55	5	4,391	0.11%
2022/09/08	1	48.50	0	0.00	49.25	1	4,519	0.02%
2022/09/07	1	48.80	0	0.00	48.55	1	4,555	0.02%
2022/09/02	1	48.50	0	0.00	48.65	1	4,689	0.02%
2022/08/30	2	49.23	0	0.00	49.45	2	4,508	0.04%
2022/08/26	1	50.20	0	0.00	50.40	1	4,612	0.02%
2022/08/25	2	50.25	0	0.00	50.60	2	4,707	0.04%
2022/08/24	1	50.50	0	0.00	50.60	1	4,835	0.02%
2022/08/18	1	50.80	0	0.00	50.60	1	5,492	0.02%
2022/08/05	1	50.60	0	0.00	51.10	1	5,863	0.02%
2022/07/28	0	0.00	1	49.80	49.95	-1	5,884	-0.02%
2022/07/26	1	49.60	0	0.00	49.80	1	5,840	0.02%
2022/07/18	1	47.50	0	0.00	48.00	1	5,918	0.02%
2022/07/07	0	0.00	1	49.30	49.70	-1	5,819	-0.02%
2022/07/06	1	51.80	0	0.00	51.10	1	5,763	0.02%
2022/07/04	1	51.80	1	53.50	52.40	0	5,690	0.00%
2022/07/01	2	52.05	0	0.00	52.00	2	5,695	0.04%
2022/06/24	1	54.60	1	53.80	53.90	0	5,613	0.00%
2022/06/22	0	0.00	2	53.20	52.90	-2	5,471	-0.04%
2022/06/20	4	51.53	1	52.90	51.80	3	5,533	0.05%
2022/06/17	2	51.65	0	0.00	52.20	2	5,488	0.04%
2022/06/13	2	50.40	0	0.00	50.70	2	5,434	0.04%
2022/06/10	0	0.00	5	52.66	52.10	-5	5,306	-0.09%
2022/06/09	2	52.15	0	0.00	52.20	2	5,271	0.04%
2022/06/07	0	0.00	2	52.75	52.60	-2	5,235	-0.04%
2022/06/06	0	0.00	2.1	52.40	52.50	-2.1	5,137	-0.04%
2022/06/01	0	0.00	1	51.90	51.70	-1	5,073	-0.02%
2022/05/27	0	0.00	2	50.75	50.90	-2	4,473	-0.04%
2022/05/26	1	50.10	1	50.00	50.10	0	4,352	0.00%
2022/05/25	0	0.00	1	50.40	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	5	50.26	50.00	-5	4,233	-0.12%
2022/05/23	0	0.00	1	49.50	49.65	-1	4,095	-0.02%
2022/05/16	1	46.50	0	0.00	46.25	1	3,847	0.03%
2022/05/13	1	46.20	0	0.00	46.80	1	3,830	0.03%
2022/05/11	1	46.50	0	0.00	46.85	1	3,821	0.03%
2022/04/20	0	0.00	2	49.05	49.55	-2	4,476	-0.04%
2022/04/13	0	0.00	1	50.80	51.00	-1	4,790	-0.02%
2022/04/12	0	0.00	1	50.50	50.30	-1	4,761	-0.02%
2022/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2022/04/08	0	0.00	1	49.60	50.10	-1	4,670	-0.02%
2022/04/06	0	0.00	1	50.50	51.00	-1	4,643	-0.02%
2022/03/30	0	0.00	1	50.10	50.30	-1	4,454	-0.02%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/23	0	0.00	33	49.56	49.85	-33	4,291	-0.77%
2022/03/18	0	0.00	1	48.25	48.80	-1	4,216	-0.02%
2022/03/14	1	46.00	0	0.00	46.25	1	4,039	0.02%
2022/03/08	1	44.80	0	0.00	44.80	1	4,030	0.02%
2022/02/25	2	45.88	0	0.00	45.80	2	4,078	0.05%
2022/02/22	1	47.00	0	0.00	47.15	1	3,970	0.03%
2022/02/18	1	48.00	0	0.00	48.00	1	4,030	0.02%
2022/02/15	1	48.50	0	0.00	48.30	1	4,022	0.02%
2022/01/26	6	46.03	0	0.00	46.25	6	3,723	0.16%
2022/01/25	2	46.55	0	0.00	47.15	2	3,575	0.06%
2022/01/24	3	47.17	0	0.00	47.65	3	3,491	0.09%
2022/01/21	4	47.50	0	0.00	47.55	4	3,501	0.11%
2022/01/17	2	48.20	0	0.00	48.45	2	3,378	0.06%
2022/01/13	18	49.41	5	50.10	49.65	13	3,235	0.40%
2022/01/07	0	0.00	2	48.10	48.20	-2	2,692	-0.07%
2022/01/04	2	47.15	0	0.00	47.50	2	2,641	0.08%
2021/12/24	0	0.00	20	47.35	47.40	-20	2,716	-0.74%
2021/12/21	0	0.00	2	47.30	46.85	-2	2,808	-0.07%
2021/12/08	0	0.00	16	47.45	47.80	-16	2,999	-0.53%
2021/12/06	0	0.00	1	46.90	46.80	-1	2,988	-0.03%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/11/25	1	46.90	0	0.00	47.20	1	3,015	0.03%
2021/11/23	0	0.00	1	46.90	46.95	-1	3,347	-0.03%
2021/11/22	1	46.80	0	0.00	47.00	1	3,390	0.03%
2021/11/19	15.4	46.70	0	0.00	46.75	15.4	3,371	0.46%
2021/11/18	1	46.35	6	46.59	46.70	-5	3,363	-0.15%
2021/11/12	0	0.00	11	45.03	45.20	-11	3,297	-0.33%
2021/11/10	1	44.65	0	0.00	44.70	1	3,339	0.03%
2021/11/09	1	44.90	0	0.00	44.95	1	3,354	0.03%
2021/11/04	0	0.00	3	44.30	44.15	-3	3,384	-0.09%
2021/11/03	3	43.95	0	0.00	44.00	3	3,409	0.09%
2021/10/21	0	0.00	6	45.10	44.80	-6	3,687	-0.16%
2021/10/18	0	0.00	1	44.40	44.45	-1	3,694	-0.03%
2021/10/15	0	0.00	4	44.40	44.45	-4	3,722	-0.11%
2021/10/07	5	44.10	0	0.00	44.20	5	3,744	0.13%
2021/10/05	1	43.10	0	0.00	43.10	1	3,751	0.03%
2021/10/01	1	43.50	0	0.00	43.30	1	3,798	0.03%
2021/09/30	0	0.00	1	44.45	44.40	-1	3,751	-0.03%
2021/09/28	1	44.05	1	43.95	44.45	0	3,690	0.00%
2021/09/27	0	0.00	1	45.20	44.80	-1	3,675	-0.03%
2021/09/24	2	44.88	1	45.20	44.60	1	3,658	0.03%
2021/09/23	0	0.00	5	44.60	44.55	-5	3,664	-0.14%
2021/09/22	1	43.75	0	0.00	43.60	1	3,673	0.03%
2021/09/16	0	0.00	2	45.95	46.00	-2	3,548	-0.06%
2021/09/15	0	0.00	2	45.60	45.75	-2	3,481	-0.06%
2021/09/14	0	0.00	34	45.56	45.65	-34	3,480	-0.98%
2021/09/13	0	0.00	1	45.70	45.55	-1	3,495	-0.03%
2021/09/09	0	0.00	2	45.40	45.75	-2	3,585	-0.06%
2021/09/07	1	45.60	1	45.25	45.20	0	3,569	0.00%
2021/09/03	0	0.00	3	44.50	44.70	-3	3,495	-0.09%
2021/08/31	0	0.00	21	44.45	45.00	-21	3,425	-0.61%
2021/08/27	1	42.90	2	43.58	43.90	-1	3,196	-0.03%
2021/08/23	0.1	40.80	0	0.00	40.95	0.1	2,970	0.00%
2021/08/19	1	41.00	0	0.00	40.55	1	3,611	0.03%
2021/08/12	1	41.50	0	0.00	41.60	1	3,840	0.03%
2021/08/10	0	0.00	0.5	41.60	41.60	-0.5	3,973	-0.01%
2021/08/09	1	41.20	0	0.00	42.05	1	4,066	0.02%
2021/08/03	1	41.80	0	0.00	42.00	1	4,464	0.02%
2021/07/28	2	41.43	0	0.00	41.30	2	4,553	0.04%
2021/07/26	21	44.75	0	0.00	45.00	21	4,526	0.46%
2021/07/22	0	0.00	21	45.35	45.35	-21	4,613	-0.46%
2021/07/14	0	0.00	1	45.30	45.40	-1	4,782	-0.02%
2021/07/06	0	0.00	20	45.20	45.25	-20	5,008	-0.40%
2021/07/05	0	0.00	20	45.15	45.25	-20	5,043	-0.40%
2021/06/22	0	0.00	1	44.45	44.30	-1	5,296	-0.02%
2021/06/21	1	43.50	0	0.00	43.50	1	5,292	0.02%
2021/06/02	0	0.00	6	45.27	45.50	-6	5,888	-0.10%
2021/05/25	0	0.00	3	45.25	45.20	-3	5,631	-0.05%
2021/05/24	0	0.00	2	43.90	44.40	-2	5,561	-0.04%
2021/05/12	4	43.90	2	43.65	41.50	2	5,268	0.04%
2021/05/11	2	43.65	0	0.00	43.40	2	5,080	0.04%
2021/05/10	0	0.00	10	44.85	44.50	-10	5,059	-0.20%
2021/05/04	1	42.80	0	0.00	42.45	1	5,168	0.02%
2021/04/29	1	43.50	0	0.00	43.45	1	5,159	0.02%
2021/04/28	5	44.00	0	0.00	43.95	5	5,160	0.10%
2021/04/26	0	0.00	0.3	43.00	43.30	-0.3	5,269	-0.01%
2021/04/22	0	0.00	11	42.55	42.60	-11	5,200	-0.21%
2021/04/20	0	0.00	0	42.90	43.00	0	5,189	0.00%
2021/04/15	1	42.00	2	42.35	42.15	-1	5,255	-0.02%
2021/04/14	0	0.00	1	42.35	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	1	42.20	42.10	-1	5,275	-0.02%
2021/04/08	1	41.25	0	0.00	41.20	1	5,284	0.02%
2021/04/01	1	41.60	2	41.60	41.55	-1	5,306	-0.02%
2021/03/31	4	41.90	1	41.90	41.95	3	5,250	0.06%
2021/03/29	3	41.23	0	0.00	41.40	3	5,142	0.06%
2021/03/26	0	0.00	5	41.40	41.40	-5	5,104	-0.10%
2021/03/24	1	40.70	0	0.00	40.70	1	5,106	0.02%
2021/03/22	5	40.00	0	0.00	40.50	5	5,113	0.10%
2021/03/19	10	40.20	0	0.00	40.40	10	5,137	0.19%
2021/03/18	10	40.80	0	0.00	40.80	10	5,025	0.20%
2021/03/12	1	40.75	0	0.00	41.00	1	5,124	0.02%
2021/03/10	0	0.00	1	40.30	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	3	40.33	40.45	-3	5,044	-0.06%
2021/03/08	0.1	39.40	0	0.00	39.60	0.1	4,938	0.00%
2021/03/05	1	39.60	1	39.20	39.40	0	4,910	0.00%
2021/03/04	1	39.85	0	0.00	39.65	1	5,061	0.02%
2021/03/03	0.1	39.95	26	40.19	40.05	-25.9	5,026	-0.52%
2021/02/26	2	39.73	1	40.40	39.90	1	4,912	0.02%
2021/02/24	1	40.00	1	40.25	39.85	0	4,709	0.00%
2021/02/22	0	0.00	3	39.75	39.25	-3	4,691	-0.06%
2021/02/18	5	39.80	0	0.00	39.65	5	4,731	0.11%
2021/02/02	1	38.60	0	0.00	38.55	1	4,790	0.02%
2021/02/01	0	0.00	1	38.30	38.20	-1	4,825	-0.02%
2021/01/29	2.1	37.87	0.8	38.00	37.40	1.3	4,785	0.03%
2021/01/28	1	38.20	0	0.00	38.25	1	4,680	0.02%
2021/01/27	2	38.80	0	0.00	38.60	2	4,609	0.04%
2021/01/22	0.1	39.00	1	39.35	39.00	-0.9	4,609	-0.02%
2021/01/21	1	39.80	0	0.00	39.10	1	4,588	0.02%
2021/01/20	6	39.87	0	0.00	39.00	6	4,531	0.13%
2021/01/19	5	41.15	2	41.20	41.10	3	4,362	0.07%
2021/01/08	0	0.00	1	42.45	42.50	-1	4,359	-0.02%
2021/01/07	1	41.55	1	41.35	41.45	0	4,240	0.00%
2021/01/06	0.3	41.10	0	0.00	41.00	0.3	4,254	0.01%
2020/12/31	10	41.30	0.6	41.05	41.10	9.4	4,149	0.23%
2020/12/30	1	41.00	2	40.50	41.05	-1	4,085	-0.02%
2020/12/14	0	0.00	1	39.95	39.95	-1	4,362	-0.02%
2020/12/11	0	0.00	2	39.70	40.00	-2	4,364	-0.05%
2020/12/10	0	0.00	1	39.10	39.05	-1	4,261	-0.02%
2020/12/09	1.1	38.50	5	38.65	39.15	-3.9	4,238	-0.09%
2020/12/08	3	39.03	0	0.00	38.95	3	4,158	0.07%
2020/12/04	0	0.00	3	40.20	40.20	-3	4,095	-0.07%
2020/12/01	0	0.00	1	39.75	39.90	-1	4,135	-0.02%
2020/11/30	1	39.30	1	40.00	39.00	0	4,131	0.00%
2020/11/26	2	40.20	0	0.00	40.20	2	3,937	0.05%
2020/11/20	0	0.00	1	40.25	40.30	-1	4,045	-0.02%
2020/11/17	0	0.00	5	40.35	40.60	-5	4,144	-0.12%
2020/11/16	0	0.00	114	40.21	40.50	-114	4,208	-2.71%	大賣/鉅額交易
2020/11/13	0	0.00	8	39.80	39.90	-8	4,178	-0.19%
2020/11/12	1	39.85	0	0.00	39.80	1	4,197	0.02%
2020/11/11	5	40.00	95	40.00	40.20	-90	4,196	-2.14%
2020/11/10	1	39.50	9	39.69	39.55	-8	4,093	-0.20%
2020/11/09	0	0.00	8	39.04	38.85	-8	4,027	-0.20%
2020/11/04	0	0.00	2	38.30	38.20	-2	4,007	-0.05%
2020/11/02	0	0.00	2	37.58	37.95	-2	4,040	-0.05%
2020/10/30	2	37.05	0	0.00	37.05	2	4,024	0.05%
2020/10/29	8	37.64	1	37.80	37.55	7	3,929	0.18%
2020/10/28	0.1	38.15	0	0.00	38.10	0.1	3,951	0.00%
2020/10/27	5	38.00	0	0.00	38.05	5	3,992	0.13%
2020/10/23	2	38.20	0	0.00	38.20	2	4,040	0.05%
2020/10/22	0	0.00	2	38.48	38.50	-2	4,100	-0.05%
2020/10/21	0	0.00	1	38.25	38.05	-1	4,055	-0.02%
2020/10/20	2	38.00	0	0.00	38.15	2	4,063	0.05%
2020/10/16	0.1	38.10	6	38.20	38.00	-5.9	4,012	-0.15%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/13	1	38.45	0	0.00	38.60	1	3,935	0.03%
2020/10/12	2	38.65	0	0.00	38.95	2	4,027	0.05%
2020/10/07	2	39.10	10.8	39.14	39.00	-8.8	4,156	-0.21%
2020/09/30	1	39.10	8	39.53	38.85	-7	4,255	-0.16%
2020/09/28	0	0.00	1	39.40	39.40	-1	4,249	-0.02%
2020/09/25	1	37.75	0	0.00	38.40	1	4,276	0.02%
2020/09/24	9	37.53	0	0.00	37.35	9	4,235	0.21%
2020/09/23	2	39.60	0	0.00	38.90	2	4,120	0.05%
2020/09/22	1	39.60	1	40.15	39.50	0	4,105	0.00%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/18	1	40.40	1	40.35	40.75	0	4,094	0.00%
2020/09/17	2	40.33	0	0.00	40.30	2	4,079	0.05%
2020/09/16	1	40.70	1	41.00	41.00	0	4,079	0.00%
2020/09/15	0	0.00	1	40.60	40.80	-1	4,079	-0.02%
2020/09/14	1	40.85	2	40.80	40.90	-1	4,204	-0.02%
2020/09/11	3	40.27	3	40.25	40.45	0	4,229	0.00%
2020/09/10	2	40.33	2	40.40	40.35	0	4,270	0.00%
2020/09/09	1	40.60	0	0.00	40.55	1	4,314	0.02%
2020/09/08	1	40.80	0	0.00	40.80	1	4,341	0.02%
2020/09/07	2	40.90	0	0.00	40.90	2	4,374	0.05%
2020/09/04	0	0.00	3	41.37	41.50	-3	4,374	-0.07%
2020/09/01	1	41.60	1	41.45	41.75	0	4,454	0.00%
2020/08/26	1	42.00	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	1	42.35	42.35	-1	4,657	-0.02%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/20	10	41.88	0	0.00	41.55	10	4,726	0.21%
2020/08/18	1	43.45	0	0.00	43.40	1	4,748	0.02%
2020/08/17	0	0.00	1	44.20	44.35	-1	4,774	-0.02%
2020/08/12	0	0.00	2	43.23	43.40	-2	4,815	-0.04%
2020/08/11	0	0.00	4	43.78	43.40	-4	4,824	-0.08%
2020/08/10	0	0.00	2	43.13	43.70	-2	4,804	-0.04%
2020/08/06	1	42.90	4	42.91	43.00	-3	4,802	-0.06%
2020/08/05	0	0.00	1	41.90	41.85	-1	4,839	-0.02%
2020/08/03	9.3	41.61	0	0.00	41.45	9.3	4,872	0.19%
2020/07/31	2	42.48	2	42.60	42.35	0	4,847	0.00%
2020/07/30	1	42.15	1	42.55	42.85	0	4,830	0.00%
2020/07/29	1	42.05	2	43.05	42.30	-1	4,854	-0.02%
2020/07/28	2	41.80	8	42.37	42.55	-6	4,915	-0.12%
2020/07/24	2	44.28	0	0.00	43.55	2	4,958	0.04%
2020/07/22	2	45.55	0	0.00	45.00	2	5,046	0.04%
2020/07/16	16	45.08	0	0.00	44.80	16	5,154	0.31%
2020/07/15	1	47.50	3	47.68	47.75	-2	5,083	-0.04%
2020/07/14	2	47.25	0	0.00	47.45	2	5,051	0.04%
2020/07/13	2	47.15	0	0.00	47.00	2	5,064	0.04%
2020/07/09	0	0.00	1	48.35	48.20	-1	5,125	-0.02%
2020/07/03	0	0.00	20	47.00	47.00	-20	5,150	-0.39%
2020/07/01	0	0.00	1	46.00	46.20	-1	5,234	-0.02%
2020/06/30	0	0.00	4	45.59	45.55	-4	5,274	-0.08%
2020/06/23	2	45.20	2	45.80	45.20	0	5,452	0.00%
2020/06/22	2	45.05	0	0.00	45.15	2	5,502	0.04%
2020/06/19	2	44.90	5	45.16	45.20	-3	5,620	-0.05%
2020/06/17	0	0.00	5	45.34	45.40	-5	5,694	-0.09%
2020/06/16	3	45.40	11	45.65	45.15	-8	5,842	-0.14%
2020/06/15	11	44.20	0	0.00	44.05	11	6,057	0.18%
2020/06/12	0	0.00	2	44.45	44.50	-2	6,159	-0.03%
2020/06/11	0	0.00	1	45.50	45.40	-1	6,330	-0.02%
2020/06/10	0	0.00	2	46.53	46.75	-2	6,467	-0.03%
2020/06/08	1	45.45	0	0.00	46.00	1	6,759	0.01%
2020/06/03	1	44.30	10	44.42	44.75	-9	7,157	-0.13%
2020/06/02	0	0.00	2	43.58	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	2	42.95	43.50	-2	7,206	-0.03%
2020/05/28	2	42.18	1	42.20	42.20	1	7,047	0.01%
2020/05/27	4	42.55	0	0.00	42.50	4	7,052	0.06%
2020/05/26	2	42.75	6	43.23	42.90	-4	7,077	-0.06%
2020/05/25	10	41.70	4	41.79	41.75	6	7,038	0.09%
2020/05/22	5	42.95	0	0.00	42.55	5	6,994	0.07%
2020/05/21	2	43.40	4	43.60	43.40	-2	6,988	-0.03%
2020/05/20	2	43.25	1	43.35	43.40	1	7,017	0.01%
2020/05/19	4	43.05	0	0.00	43.35	4	7,027	0.06%
2020/05/18	5	42.21	2	42.38	42.25	3	7,034	0.04%
2020/05/15	1	42.50	0	0.00	42.25	1	7,038	0.01%
2020/05/14	3	42.85	0	0.00	42.55	3	7,001	0.04%
2020/05/13	2	43.15	0	0.00	43.10	2	6,953	0.03%
2020/05/12	2	43.18	2	43.28	43.45	0	6,996	0.00%
2020/05/11	0	0.00	14	44.37	44.05	-14	6,939	-0.20%
2020/05/06	9	42.55	2	42.65	42.80	7	6,911	0.10%
2020/05/05	2	42.80	0	0.00	43.00	2	6,930	0.03%
2020/05/04	2	42.05	1	42.50	42.40	1	6,921	0.01%
2020/04/30	0	0.00	3	44.27	44.15	-3	6,891	-0.04%
2020/04/29	1	43.35	11	43.22	43.70	-10	6,907	-0.14%
2020/04/28	2	42.25	0	0.00	42.80	2	6,981	0.03%
2020/04/27	0	0.00	4	42.15	42.10	-4	7,119	-0.06%
2020/04/24	4	40.75	0	0.00	40.60	4	7,109	0.06%
2020/04/22	1	40.95	0	0.00	40.75	1	7,152	0.01%
2020/04/21	12	41.10	0	0.00	40.95	12	7,139	0.17%
2020/04/20	0	0.00	1	42.65	42.50	-1	7,137	-0.01%
2020/04/17	2	42.80	7	43.41	42.70	-5	7,175	-0.07%
2020/04/16	9	42.44	0	0.00	42.35	9	7,079	0.13%
2020/04/15	7	42.84	5	43.16	43.20	2	7,024	0.03%
2020/04/14	1	41.45	2	41.33	41.95	-1	6,942	-0.01%
2020/04/13	1	40.80	1	41.10	40.70	0	6,880	0.00%
2020/04/10	3	41.10	9	40.94	41.10	-6	6,883	-0.09%
2020/04/09	0	0.00	2	40.75	40.35	-2	6,840	-0.03%
2020/04/08	1	40.05	0	0.00	40.40	1	6,811	0.01%
2020/04/07	0	0.00	1	39.55	39.90	-1	6,741	-0.01%
2020/04/01	5	38.75	0	0.00	38.50	5	6,628	0.08%
2020/03/31	1	39.20	0	0.00	39.35	1	6,542	0.02%
2020/03/30	9	39.26	30	38.89	39.55	-21	6,435	-0.33%
2020/03/27	8	40.61	12	40.39	40.00	-4	6,355	-0.06%
2020/03/26	21	40.13	62	40.85	40.10	-41	6,246	-0.66%
2020/03/25	57	40.04	30	40.57	40.60	27	6,339	0.43%
2020/03/24	0	0.00	8	38.37	38.70	-8	6,220	-0.13%
2020/03/23	15	35.68	0	0.00	35.65	15	6,044	0.25%
2020/03/20	6	36.58	12	37.03	37.45	-6	6,058	-0.10%
2020/03/19	5	35.80	1	35.45	35.00	4	5,875	0.07%
2020/03/18	3	38.22	1	38.15	38.00	2	5,671	0.04%
2020/03/17	10	37.26	0	0.00	38.25	10	5,582	0.18%
2020/03/16	6	40.13	1	41.80	39.60	5	5,376	0.09%
2020/03/13	4	41.09	0	0.00	42.20	4	5,213	0.08%
2020/03/12	7	45.06	2	44.33	44.30	5	4,979	0.10%
2020/03/11	2	47.30	1	47.50	47.00	1	4,818	0.02%
2020/03/10	1	47.60	1	47.70	47.40	0	4,691	0.00%
2020/03/09	10	46.68	0	0.00	46.10	10	4,548	0.22%
2020/03/06	1	49.75	0	0.00	49.60	1	4,262	0.02%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/02	2	49.58	0	0.00	49.40	2	4,249	0.05%
2020/02/27	4	50.30	0	0.00	50.30	4	4,411	0.09%
2020/02/26	1	50.40	0	0.00	50.70	1	4,339	0.02%
2020/02/25	0	0.00	4	50.60	50.90	-4	4,304	-0.09%
2020/02/24	13	51.03	0	0.00	50.90	13	4,293	0.30%
2020/02/21	1	52.20	1	52.20	52.00	0	4,260	0.00%
2020/02/20	0	0.00	1	52.40	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	9	52.42	52.10	-9	4,226	-0.21%
2020/02/18	0	0.00	2	51.60	51.70	-2	4,199	-0.05%
2020/02/17	1	51.40	0	0.00	51.40	1	4,238	0.02%
2020/02/14	0	0.00	2	51.55	51.70	-2	4,303	-0.05%
2020/02/13	1	51.70	1	50.90	51.60	0	4,320	0.00%
2020/02/12	1	50.70	1	50.70	51.00	0	4,302	0.00%
2020/02/07	1	51.10	0	0.00	50.80	1	4,449	0.02%
2020/02/06	0	0.00	1.2	50.90	50.60	-1.2	4,507	-0.03%
2020/02/03	2	49.65	15	49.45	49.60	-13	4,482	-0.29%
2020/01/31	3.6	50.33	0	0.00	50.00	3.6	4,445	0.08%
2020/01/30	20	50.26	0	0.00	50.10	20	4,312	0.46%
2020/01/20	20	53.20	0	0.00	53.10	20	4,140	0.48%
2020/01/17	0	0.00	1	52.30	52.80	-1	4,099	-0.02%
2020/01/16	0	0.00	0.1	52.40	52.20	-0.1	4,159	0.00%
2020/01/15	0	0.00	0	52.50	52.50	0	4,188	0.00%
2020/01/14	0	0.00	1	52.70	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	53	51.40	52.00	-53	4,186	-1.27%
2020/01/10	3	50.90	0	0.00	51.00	3	4,427	0.07%
2020/01/09	0	0.00	0.1	51.10	51.10	-0.1	4,474	0.00%
2020/01/08	2	50.60	0	0.00	50.60	2	4,509	0.04%
2020/01/02	0	0.00	38	52.10	52.00	-38	4,659	-0.82%
2019/12/31	0.2	52.00	0	0.00	52.00	0.2	4,671	0.00%
2019/12/30	0.2	52.30	0	0.00	52.20	0.2	4,696	0.00%
2019/12/27	0	0.00	1	52.60	52.70	-1	4,715	-0.02%
2019/12/24	0	0.00	3	52.60	52.70	-3	4,921	-0.06%
2019/12/23	0.3	52.50	1	52.30	52.70	-0.7	5,081	-0.01%
2019/12/20	0	0.00	2	52.15	52.50	-2	5,206	-0.04%
2019/12/19	0.3	51.30	0	0.00	51.60	0.3	5,107	0.01%
2019/12/17	0	0.00	8	51.60	51.60	-8	6,967	-0.11%
2019/12/16	0.2	51.00	0	0.00	51.00	0.2	7,076	0.00%
2019/12/13	0.2	50.90	0	0.00	50.90	0.2	7,225	0.00%
2019/12/10	0.1	50.20	0	0.00	50.20	0.1	7,760	0.00%
2019/12/05	0	0.00	4	50.13	50.30	-4	8,419	-0.05%
2019/12/04	4	49.65	384	49.59	50.00	-380	8,757	-4.34%	大賣/鉅額交易
2019/12/03	1.4	49.58	0	0.00	49.60	1.4	8,824	0.02%
2019/12/02	1	49.55	0	0.00	49.55	1	8,996	0.01%
2019/11/29	9	50.63	0	0.00	49.90	9	8,988	0.10%
2019/11/26	0.2	51.80	0	0.00	51.80	0.2	9,091	0.00%
2019/11/22	0	0.00	1	51.60	51.70	-1	9,172	-0.01%
2019/11/21	2	51.55	0	0.00	51.60	2	9,345	0.02%
2019/11/20	0	0.00	1	51.80	52.10	-1	9,471	-0.01%
2019/11/15	1	51.70	0	0.00	51.70	1	9,970	0.01%
2019/11/12	1	52.90	0	0.00	52.90	1	10,066	0.01%
2019/11/08	0	0.00	1	53.60	53.00	-1	10,224	-0.01%
2019/11/07	0.3	53.30	0.8	53.30	53.40	-0.5	10,253	0.00%
2019/11/06	2	54.10	1	54.20	53.90	1	10,213	0.01%
2019/11/05	0	0.00	10	53.23	53.50	-10	10,193	-0.10%
2019/11/04	0.2	52.40	1	52.40	52.40	-0.8	10,178	-0.01%
2019/10/31	1	52.40	2	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.20	52.50	-1	10,440	-0.01%
2019/10/29	0	0.00	5	51.92	51.80	-5	10,581	-0.05%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/24	1	52.10	1	52.00	52.20	0	10,693	0.00%
2019/10/23	5	51.20	0	0.00	51.20	5	10,763	0.05%
2019/10/22	0.5	51.50	3	51.40	51.50	-2.5	10,847	-0.02%
2019/10/21	0.3	51.20	1	51.00	51.20	-0.7	10,832	-0.01%
2019/10/18	1	51.30	13	51.17	51.00	-12	10,784	-0.11%
2019/10/15	0	0.00	1	51.50	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	2	51.90	51.90	-2	10,441	-0.02%
2019/10/09	3	50.23	0	0.00	50.20	3	10,390	0.03%
2019/10/08	2	50.80	0	0.00	50.80	2	10,333	0.02%
2019/10/07	2	51.00	0	0.00	51.00	2	10,302	0.02%
2019/10/03	1	51.30	0	0.00	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	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	1	52.10	0	0.00	52.10	1	10,367	0.01%
2019/09/26	1	52.10	0	0.00	52.10	1	10,338	0.01%
2019/09/25	4	52.68	0	0.00	52.70	4	10,214	0.04%
2019/09/24	3	54.20	0	0.00	54.00	3	10,140	0.03%
2019/09/23	2	54.80	0	0.00	54.80	2	10,153	0.02%
2019/09/20	2	54.50	0	0.00	55.70	2	10,165	0.02%
2019/09/19	4	54.80	4	54.60	55.10	0	8,339	0.00%
2019/09/18	4	54.50	4	54.90	54.90	0	8,170	0.00%
2019/09/17	5	55.20	5	54.80	54.70	0	8,011	0.00%
2019/09/16	0	0.00	1	56.00	56.00	-1	7,890	-0.01%
2019/09/12	2	54.60	1.3	54.93	54.60	0.7	7,586	0.01%
2019/09/11	0	0.00	11	54.86	54.80	-11	7,505	-0.15%
2019/09/10	0	0.00	2	54.00	54.00	-2	7,398	-0.03%
2019/09/09	0	0.00	10	54.48	54.90	-10	7,321	-0.14%
2019/09/06	1.2	52.47	4	52.80	53.30	-2.8	7,064	-0.04%
2019/09/05	0	0.00	3	51.30	51.30	-3	6,784	-0.04%
2019/09/04	1.1	50.10	1	51.10	51.10	0.1	6,777	0.00%
2019/09/02	0	0.00	1	50.70	50.70	-1	6,610	-0.02%
2019/08/30	0.2	50.80	20	50.12	50.80	-19.8	6,596	-0.30%
2019/08/27	7	49.01	2	49.40	49.65	5	6,398	0.08%
2019/08/26	0	0.00	4	49.75	50.00	-4	6,280	-0.06%
2019/08/23	8	49.73	7	49.88	49.75	1	6,204	0.02%
2019/08/22	4	48.71	4	48.73	48.70	0	6,189	0.00%
2019/08/21	10	47.17	7	46.80	47.65	3	6,519	0.05%
2019/08/20	1	48.05	0	0.00	48.30	1	6,389	0.02%
2019/08/19	1	48.20	1	47.70	48.45	0	6,588	0.00%
2019/08/16	0	0.00	2	47.95	48.00	-2	6,638	-0.03%
2019/08/15	0	0.00	1	46.65	46.85	-1	6,585	-0.02%
2019/08/14	2	47.60	0	0.00	47.10	2	6,618	0.03%
2019/08/13	1	46.90	3	46.88	46.80	-2	6,763	-0.03%
2019/08/12	2	48.13	0	0.00	48.05	2	6,673	0.03%
2019/08/08	1	48.80	1	48.65	48.65	0	6,678	0.00%
2019/08/07	8	48.95	0	0.00	48.30	8	6,700	0.12%
2019/08/06	1	49.35	0	0.00	49.05	1	6,675	0.01%
2019/08/05	1	48.60	4	49.30	50.00	-3	6,615	-0.05%
2019/08/02	1	48.90	13	48.96	48.85	-12	6,542	-0.18%
2019/08/01	5	50.38	0	0.00	50.20	5	6,471	0.08%
2019/07/31	7	50.22	1	50.80	51.40	6	6,402	0.09%
2019/07/30	1	51.30	0	0.00	51.40	1	6,237	0.02%
2019/07/29	2	52.00	0	0.00	52.10	2	6,237	0.03%
2019/07/25	8	52.10	4	51.90	51.70	4	6,292	0.06%
2019/07/24	6	53.67	12	54.53	53.50	-6	6,174	-0.10%
2019/07/23	1	55.40	0	0.00	55.30	1	6,101	0.02%
2019/07/22	1	56.10	1	56.10	56.00	0	6,103	0.00%
2019/07/19	0	0.00	1	56.30	56.30	-1	6,123	-0.02%
2019/07/18	1	56.30	0	0.00	56.30	1	6,131	0.02%
2019/07/16	4	55.98	0	0.00	56.20	4	6,119	0.07%
2019/07/15	7	56.17	0	0.00	56.20	7	6,102	0.11%
2019/07/12	2	57.20	0	0.00	57.20	2	6,103	0.03%
2019/07/10	0	0.00	2	56.80	57.20	-2	6,112	-0.03%
2019/07/09	4	56.18	0	0.00	56.20	4	6,083	0.07%
2019/07/08	0	0.00	15	55.80	56.30	-15	6,077	-0.25%
2019/07/05	0	0.00	3	56.70	57.40	-3	6,039	-0.05%
2019/07/04	0	0.00	2	56.40	56.60	-2	6,000	-0.03%
2019/07/03	0	0.00	1	55.50	55.60	-1	6,021	-0.02%
2019/07/01	3	55.80	0	0.00	55.30	3	6,028	0.05%
2019/06/28	0	0.00	2	56.50	56.20	-2	6,002	-0.03%
2019/06/27	0	0.00	0.2	57.60	57.70	-0.2	5,974	0.00%
2019/06/26	2	56.95	0	0.00	57.00	2	6,055	0.03%
2019/06/21	0	0.00	3	57.20	57.40	-3	6,265	-0.05%
2019/06/20	0	0.00	1	57.50	56.80	-1	6,275	-0.02%
2019/06/19	0	0.00	5	56.98	57.40	-5	6,257	-0.08%
2019/06/17	3	54.53	0	0.00	54.50	3	6,235	0.05%
2019/06/14	2	56.10	0	0.00	56.20	2	6,151	0.03%
2019/06/10	0	0.00	2	57.90	58.20	-2	6,415	-0.03%
2019/06/06	5	57.80	1	57.80	57.90	4	6,411	0.06%
2019/06/05	0	0.00	1	58.20	57.40	-1	6,509	-0.02%
2019/06/04	0	0.00	2	58.00	58.00	-2	6,549	-0.03%
2019/06/03	0	0.00	2	57.55	57.70	-2	6,571	-0.03%
2019/05/30	0	0.00	5	57.46	57.50	-5	6,664	-0.08%
2019/05/29	5	55.64	0	0.00	56.20	5	7,396	0.07%
2019/05/28	3	55.07	4	54.75	57.40	-1	10,894	-0.01%
2019/05/27	12	56.24	4	56.13	56.80	8	10,729	0.07%
2019/05/24	2	56.90	1	56.00	57.80	1	10,925	0.01%
2019/05/23	0	0.00	2	54.80	54.90	-2	10,937	-0.02%
2019/05/21	1	53.00	2	53.40	53.80	-1	11,442	-0.01%
2019/05/20	4	52.43	2	52.10	52.60	2	11,663	0.02%
2019/05/16	0	0.00	30	50.80	51.00	-30	11,892	-0.25%
2019/05/14	0	0.00	1	51.00	50.90	-1	12,395	-0.01%
2019/05/10	0	0.00	6	50.40	50.70	-6	13,197	-0.05%
2019/05/08	0	0.00	1	49.55	50.30	-1	13,174	-0.01%
2019/05/07	0	0.00	1	50.00	49.80	-1	13,292	-0.01%
2019/05/06	1	50.10	0	0.00	50.00	1	13,337	0.01%
2019/05/03	0	0.00	1	50.40	50.90	-1	13,339	-0.01%
2019/04/30	1	48.95	2	49.43	49.80	-1	13,245	-0.01%
2019/04/26	0	0.00	100	48.32	48.90	-100	13,278	-0.75%
2019/04/25	0	0.00	170	48.10	48.35	-170	13,305	-1.28%	大賣/鉅額交易
2019/04/24	0	0.00	3	48.15	48.35	-3	13,426	-0.02%
2019/04/23	0	0.00	2	47.78	47.95	-2	13,569	-0.01%
2019/04/22	0	0.00	1	48.30	48.20	-1	13,736	-0.01%
2019/04/19	2	48.45	0	0.00	48.60	2	13,889	0.01%
2019/04/18	2	48.20	0	0.00	48.55	2	14,028	0.01%
2019/04/16	1	48.70	0	0.00	48.85	1	14,155	0.01%
2019/04/11	1	48.35	0	0.00	48.70	1	14,274	0.01%
2019/04/10	0	0.00	2	48.70	48.90	-2	14,271	-0.01%
2019/04/09	1	47.80	0	0.00	48.15	1	14,281	0.01%
2019/03/26	0	0.00	0.5	47.90	47.90	-0.5	14,394	0.00%
2019/03/22	0	0.00	1	47.55	47.55	-1	14,324	-0.01%
2019/03/20	0	0.00	1	47.70	47.90	-1	14,275	-0.01%
2019/03/19	3	47.32	1	47.50	47.50	2	14,212	0.01%
2019/03/14	0	0.00	1	46.75	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	3	46.20	46.50	-3	14,027	-0.02%
2019/03/12	1	45.10	0	0.00	45.50	1	13,839	0.01%
2019/03/07	1	45.20	2	45.20	45.50	-1	13,759	-0.01%
2019/03/06	2	45.78	10	45.90	46.00	-8	13,770	-0.06%
2019/03/04	14	45.97	11	46.73	46.10	3	13,664	0.02%
2019/02/27	13.5	45.68	4	47.90	47.90	9.5	12,945	0.07%
2019/02/26	2	44.80	0	0.00	44.90	2	9,352	0.02%
2019/02/25	4	46.10	3	45.97	45.70	1	9,048	0.01%
2019/02/22	0	0.00	1	47.25	47.20	-1	8,648	-0.01%
2019/02/21	1	47.15	1	46.35	47.65	0	8,393	0.00%
2019/02/19	1	45.20	0	0.00	45.20	1	7,864	0.01%
2019/02/13	0	0.00	1	44.95	45.00	-1	7,377	-0.01%
2019/02/12	1	45.00	5	45.30	44.70	-4	7,076	-0.06%
2019/02/11	1	43.40	0	0.00	43.80	1	6,348	0.02%
2019/01/28	0	0.00	1	42.95	43.30	-1	6,485	-0.02%
2019/01/24	2	44.30	0	0.00	43.95	2	6,367	0.03%
2019/01/23	1	43.80	0	43.95	43.95	1	6,412	0.02%
2019/01/22	0	0.00	1	43.70	43.85	-1	6,682	-0.01%
2019/01/21	0	0.00	1	43.60	43.75	-1	6,802	-0.01%
2019/01/18	0	0.00	1	43.10	43.15	-1	6,779	-0.01%
2019/01/17	0	0.00	1	43.20	43.05	-1	6,836	-0.01%
2019/01/16	2	43.10	3	43.15	42.60	-1	6,917	-0.01%
2019/01/15	3	43.10	1	43.25	43.20	2	6,867	0.03%
2019/01/14	4	42.56	3	42.58	42.50	1	6,947	0.01%
2019/01/11	0	0.00	21	41.66	41.60	-21	7,042	-0.30%
2019/01/10	3	41.18	0	0.00	41.20	3	6,906	0.04%
2019/01/07	0	0.00	20	40.20	40.20	-20	6,602	-0.30%
2019/01/04	0	0.00	20	40.00	40.05	-20	6,568	-0.30%
2019/01/02	0	0.00	1	40.00	40.10	-1	6,464	-0.02%
2018/12/27	0	0.00	3	40.10	40.15	-3	6,359	-0.05%
2018/12/21	0	0.00	8	40.39	40.40	-8	6,249	-0.13%
2018/12/20	4	40.29	2.1	40.44	40.25	1.9	6,011	0.03%
2018/12/19	2	40.15	2	39.85	40.15	0	5,909	0.00%
2018/12/18	2	39.83	0	0.00	39.80	2	5,787	0.03%
2018/12/17	2	39.40	0	0.00	39.65	2	5,695	0.04%
2018/12/14	2	39.50	0	0.00	39.50	2	5,670	0.04%
2018/12/11	1	39.05	11	39.10	39.25	-10	5,640	-0.18%
2018/12/10	0	0.00	2	38.95	38.95	-2	5,609	-0.04%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/03	0	0.00	5	39.35	39.80	-5	5,553	-0.09%
2018/11/29	10	38.75	1	38.85	38.80	9	5,433	0.17%
2018/11/28	1	39.00	0	0.00	39.10	1	5,337	0.02%
2018/11/27	5	39.65	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	3	39.92	39.95	-3	5,137	-0.06%
2018/11/23	1	39.30	0	0.00	39.20	1	5,006	0.02%
2018/11/22	1	38.90	0	0.00	38.90	1	4,963	0.02%
2018/11/16	0	0.00	2	39.05	38.55	-2	4,834	-0.04%
2018/11/15	1	38.90	6	38.80	39.05	-5	4,719	-0.11%
2018/11/14	3	38.92	2	39.08	39.15	1	4,687	0.02%
2018/11/13	12	40.92	0	0.00	40.80	12	4,481	0.27%
2018/11/12	1	40.15	2.1	39.79	40.50	-1.1	4,309	-0.03%
2018/11/08	0	0.00	2	39.85	39.90	-2	4,128	-0.05%
2018/11/07	0	0.00	1.2	39.73	39.95	-1.2	4,057	-0.03%
2018/11/06	0	0.00	31	39.15	38.95	-31	3,813	-0.81%
2018/11/05	20.3	38.36	0	0.00	38.70	20.3	3,685	0.55%
2018/11/02	20	38.40	0.4	38.50	38.60	19.6	3,639	0.54%
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/30	2	37.70	7	38.37	38.40	-5	3,406	-0.15%
2018/10/26	1	36.10	0	0.00	36.45	1	2,881	0.03%
2018/10/25	3	36.40	6	36.24	36.20	-3	2,746	-0.11%
2018/10/24	14	36.71	2	35.93	36.80	12	2,647	0.45%
2018/10/23	251	36.76	1.3	36.72	36.55	249.8	2,497	10.00%	大買/鉅額交易
2018/10/22	2	37.65	2	37.55	37.35	0	2,391	0.00%
2018/10/19	4	35.29	12	36.28	36.90	-8	2,126	-0.38%