上海商銀 (5876)-國泰-新莊券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.90
漲跌
▼0.10
漲幅
-0.21%
成交量
6,074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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	47.10	0	0.00	46.90	0.1	5,398	0.00%
2024/05/02	0	0.00	1	47.00	46.95	-1	5,247	-0.02%
2024/04/29	0	45.50	1	46.20	46.40	-1	5,088	-0.02%
2024/04/26	3	45.10	0	0.00	45.05	3	5,005	0.06%
2024/04/25	2	45.05	2	45.30	45.20	0	5,001	0.00%
2024/04/19	3	45.05	0	0.00	45.00	3	5,005	0.06%
2024/04/16	0	0.00	1	46.35	46.10	-1	4,882	-0.02%
2024/04/10	0	0.00	2	46.86	47.45	-2	4,670	-0.04%
2024/04/03	8	46.10	8	46.29	45.95	0	4,637	0.00%
2024/04/01	9.5	46.69	0	0.00	46.50	9.5	4,731	0.20%
2024/03/29	1	47.75	2	48.38	48.35	-1	4,637	-0.02%
2024/03/28	0	0.00	6	48.08	48.25	-6	4,280	-0.14%
2024/03/27	0	0.00	1.1	47.99	48.00	-1.1	4,031	-0.03%
2024/03/26	0	0.00	0.6	47.00	47.30	-0.6	3,971	-0.02%
2024/03/25	0	0.00	2	46.90	46.90	-2	3,980	-0.05%
2024/03/22	0	0.00	1	47.80	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	3.4	47.20	47.80	-3.4	3,893	-0.09%
2024/03/20	0	0.00	1	46.83	46.70	-1	3,810	-0.03%
2024/03/19	0	0.00	10	46.45	46.35	-10	3,718	-0.27%
2024/03/14	10	46.10	0	0.00	46.20	10	3,455	0.29%
2024/03/11	5	44.50	0.5	44.66	44.60	4.5	3,369	0.13%
2024/02/15	0	0.00	8	44.05	44.10	-8	4,721	-0.17%
2024/02/02	0	0.00	1	44.60	44.80	-1	4,686	-0.02%
2024/01/22	0	0.00	2	44.50	44.30	-2	5,007	-0.04%
2024/01/17	0	0.00	1	44.15	43.90	-1	5,084	-0.02%
2024/01/16	0	0.00	0	45.15	44.50	0	4,999	0.00%
2024/01/10	2	44.85	0	0.00	44.95	2	5,037	0.04%
2024/01/09	0	0.00	1	46.25	46.20	-1	4,926	-0.02%
2023/12/27	0	0.00	1	46.25	46.45	-1	5,039	-0.02%
2023/12/25	0	0.00	2	45.50	45.45	-2	4,958	-0.04%
2023/12/22	0	0.00	20	45.33	45.35	-20	4,954	-0.40%
2023/12/18	0	0.00	0	45.60	45.80	0	4,905	0.00%
2023/12/13	0	45.83	0	0.00	45.65	0	4,746	0.00%
2023/12/12	0	0.00	41	45.90	46.00	-41	4,814	-0.85%
2023/12/08	0	45.75	0	0.00	45.85	0	4,860	0.00%
2023/12/07	1	46.09	0	0.00	45.70	1	4,865	0.02%
2023/12/06	0	46.25	0	0.00	46.35	0	4,858	0.00%
2023/12/05	1	46.00	1	46.10	45.90	0	4,794	0.00%
2023/12/04	1	46.35	0	0.00	46.10	1	4,744	0.02%
2023/11/28	1	46.20	3	46.20	45.45	-2.1	4,347	-0.05%
2023/11/27	0	0.00	2.6	46.69	45.75	-2.6	4,290	-0.06%
2023/11/24	0.1	46.20	0	0.00	45.55	0.1	4,100	0.00%
2023/11/22	0	0.00	1	45.80	45.70	-1	3,865	-0.03%
2023/11/21	0.1	46.15	2	46.45	46.30	-1.9	3,866	-0.05%
2023/11/20	0.3	45.65	1	45.80	45.95	-0.7	3,794	-0.02%
2023/11/16	0	0.00	1	45.50	45.55	-1	3,728	-0.03%
2023/11/15	0	0.00	8	45.03	45.05	-8	3,667	-0.22%
2023/11/10	0	0.00	10	44.75	44.75	-10	3,692	-0.27%
2023/11/08	0	0.00	1	44.65	44.85	-1	3,726	-0.03%
2023/11/07	0	0.00	1	44.95	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	0.5	44.60	44.65	-0.5	3,685	-0.01%
2023/11/03	0	0.00	10	44.44	44.60	-10	3,628	-0.28%
2023/11/02	0	0.00	11	44.03	44.00	-11	3,571	-0.31%
2023/11/01	0	0.00	3	43.45	43.55	-3	3,518	-0.09%
2023/10/30	5	42.85	0	0.00	42.70	5	3,504	0.14%
2023/10/27	0	0.00	5	43.85	43.95	-5	3,444	-0.15%
2023/10/26	0	42.85	0	0.00	42.85	0	3,433	0.00%
2023/10/25	0	43.00	0	0.00	43.00	0	3,408	0.00%
2023/10/24	0	0.00	2	42.68	42.95	-2	3,391	-0.06%
2023/10/20	0	43.05	0	0.00	43.00	0	3,355	0.00%
2023/10/19	30.1	43.30	0	0.00	43.40	30.1	3,321	0.90%
2023/10/17	0	43.70	0	0.00	43.50	0	3,293	0.00%
2023/10/16	0	0.00	1	43.90	44.05	-1	3,334	-0.03%
2023/10/12	0.4	44.18	0	0.00	44.40	0.4	3,372	0.01%
2023/10/11	0	0.00	21.1	44.05	44.35	-21.1	3,358	-0.63%
2023/10/04	0	42.35	2	42.55	42.45	-2	3,233	-0.06%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/27	0	0.00	6	42.78	42.85	-6	3,506	-0.17%
2023/09/26	0	0.00	5	42.80	42.60	-5	3,530	-0.14%
2023/09/25	0.1	42.90	0	0.00	42.95	0.1	3,537	0.00%
2023/09/22	0.2	42.91	0	0.00	43.00	0.2	3,593	0.00%
2023/09/21	5.2	42.65	0	0.00	42.65	5.2	3,592	0.14%
2023/09/20	0	0.00	0.2	43.55	43.55	-0.2	3,540	0.00%
2023/09/19	0	0.00	1.1	43.51	43.40	-1.1	3,530	-0.03%
2023/09/15	1	43.35	0	0.00	43.65	1	3,639	0.03%
2023/09/14	0	43.65	6	43.50	43.70	-6	3,695	-0.16%
2023/09/08	3	42.40	0	0.00	42.65	3	3,842	0.08%
2023/09/07	1	42.55	0	0.00	42.60	1	3,885	0.03%
2023/09/06	1.2	42.43	1	42.30	42.20	0.2	3,886	0.00%
2023/09/05	1.2	42.90	1	42.80	42.70	0.2	3,837	0.01%
2023/08/30	0.1	42.85	0	0.00	42.80	0.1	3,829	0.00%
2023/08/25	1	42.35	0	0.00	42.40	1	5,038	0.02%
2023/08/24	1.2	42.14	0	0.00	42.80	1.2	5,069	0.02%
2023/08/23	1.2	42.07	0	0.00	42.10	1.2	5,143	0.02%
2023/08/22	0	42.35	0	0.00	42.20	0	5,221	0.00%
2023/08/21	0	0.00	137	42.49	42.65	-137	5,308	-2.58%	大賣/鉅額交易
2023/08/18	0	0.00	10	42.31	42.50	-10	5,340	-0.19%
2023/08/17	1	41.71	0	0.00	42.00	1	5,352	0.02%
2023/08/16	3.2	42.42	0	0.00	42.35	3.2	5,309	0.06%
2023/08/15	1	42.90	0	0.00	42.95	1	5,328	0.02%
2023/08/14	5.1	43.20	0	0.00	43.10	5.1	5,348	0.09%
2023/08/08	2.3	44.24	0	0.00	44.10	2.3	5,448	0.04%
2023/08/04	1	43.95	0	0.00	43.95	1	5,476	0.02%
2023/08/02	7	43.87	0	0.00	43.85	7	5,465	0.13%
2023/08/01	0.1	44.30	1.1	44.30	44.50	-1	5,460	-0.02%
2023/07/31	20	44.25	0	0.00	44.05	20	5,505	0.36%
2023/07/28	6	44.20	1	44.20	44.25	5	5,510	0.09%
2023/07/27	0	0.00	0.1	44.45	44.50	-0.1	5,589	0.00%
2023/07/24	1	43.50	0	0.00	43.50	1	5,727	0.02%
2023/07/21	1	43.90	1	44.40	43.90	0	5,730	0.00%
2023/07/19	12	44.59	0	0.00	44.30	12	5,683	0.21%
2023/07/13	1.1	44.02	0	0.00	43.95	1.1	5,609	0.02%
2023/07/11	1	43.55	0	0.00	43.50	1	5,576	0.02%
2023/07/10	6	43.40	0	0.00	43.35	6	5,570	0.11%
2023/07/07	1	43.25	0	0.00	43.35	1	5,520	0.02%
2023/07/06	18.1	43.70	0	0.00	43.40	18.1	5,453	0.33%
2023/07/05	1	46.00	0	0.00	46.05	1	5,251	0.02%
2023/07/04	0	0.00	7.1	45.95	46.15	-7.1	5,194	-0.14%
2023/07/03	0.6	45.72	0	0.00	45.90	0.6	5,182	0.01%
2023/06/30	1	45.50	0	0.00	45.40	1	5,212	0.02%
2023/06/29	0.1	45.90	1	45.70	45.65	-0.9	5,183	-0.02%
2023/06/26	7	45.49	0	0.00	45.45	7	5,194	0.13%
2023/06/20	1.5	45.77	0	0.00	45.70	1.5	5,185	0.03%
2023/06/19	3	45.90	2	45.80	46.45	1	5,079	0.02%
2023/06/15	2	46.30	0	0.00	46.40	2	4,907	0.04%
2023/06/13	0	0.00	2	46.40	46.25	-2	5,115	-0.04%
2023/06/12	0	0.00	1	46.40	46.25	-1	5,126	-0.02%
2023/06/09	0	0.00	2	46.20	46.25	-2	5,222	-0.04%
2023/06/08	0	0.00	0.1	46.35	46.20	-0.1	5,296	0.00%
2023/06/07	0	0.00	2	46.40	46.55	-2	5,374	-0.04%
2023/06/06	0.1	46.20	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	0	0.00	10	45.99	45.80	-10	5,346	-0.19%
2023/06/02	5	45.44	0	0.00	45.40	5	5,328	0.09%
2023/06/01	1	45.55	0	0.00	45.45	1	5,281	0.02%
2023/05/31	1	46.10	11	46.11	45.15	-10	5,230	-0.19%
2023/05/30	1	45.85	0	0.00	46.00	1	4,133	0.02%
2023/05/29	3	45.98	0	0.00	45.85	3	4,106	0.07%
2023/05/25	24	46.12	0	0.00	45.95	24	3,994	0.60%
2023/05/24	11	46.59	0.5	46.60	46.85	10.5	3,914	0.27%
2023/05/23	14	46.96	0	0.00	47.05	14	3,877	0.36%
2023/05/22	2	47.30	1	47.45	47.50	1	3,863	0.03%
2023/05/19	0	0.00	8	47.27	47.30	-8	3,841	-0.21%
2023/05/17	0.1	46.95	3	46.80	47.00	-2.9	3,785	-0.08%
2023/05/16	0	0.00	3	46.53	46.55	-3	3,707	-0.08%
2023/05/12	2	46.10	0	0.00	46.20	2	3,720	0.05%
2023/05/09	0	0.00	2.2	46.29	46.50	-2.2	3,644	-0.06%
2023/05/08	2	46.05	0	0.00	46.35	2	3,655	0.05%
2023/05/04	1	45.60	0	0.00	45.55	1	3,600	0.03%
2023/05/03	4.1	45.51	0	0.00	45.50	4.1	3,585	0.11%
2023/05/02	0.2	46.05	0	0.00	46.00	0.2	3,576	0.01%
2023/04/28	1	46.50	0	0.00	46.45	1	3,650	0.03%
2023/04/27	0.6	46.25	0	0.00	46.00	0.6	3,683	0.01%
2023/04/25	0	0.00	1	46.80	46.50	-1	3,620	-0.03%
2023/04/20	0	0.00	1	46.30	46.35	-1	3,662	-0.03%
2023/04/18	0	46.95	0.5	47.00	46.65	-0.5	3,717	-0.01%
2023/04/14	0	0.00	1	47.15	47.50	-1	3,787	-0.03%
2023/04/12	1	46.90	0	0.00	47.00	1	3,794	0.03%
2023/04/11	0	46.75	0	0.00	46.95	0	3,834	0.00%
2023/04/10	0	46.75	0	0.00	46.90	0	3,831	0.00%
2023/04/07	0	0.00	1	46.45	46.40	-1	3,843	-0.03%
2023/03/30	0	0.00	1	46.20	46.30	-1	3,871	-0.03%
2023/03/29	0	0.00	5	46.36	46.65	-5	4,016	-0.12%
2023/03/28	0	46.40	0	0.00	46.25	0	4,298	0.00%
2023/03/24	0	46.70	0	0.00	46.70	0	4,362	0.00%
2023/03/23	0	0.00	1	46.75	47.00	-1	4,333	-0.02%
2023/03/22	0	0.00	0.1	46.20	46.30	-0.1	4,334	0.00%
2023/03/21	1	45.75	0	0.00	45.50	1	4,374	0.02%
2023/03/20	2	44.88	2	45.10	45.15	0	4,414	0.00%
2023/03/17	4	45.13	3	45.60	44.70	1	4,439	0.02%
2023/03/16	1	44.80	10	44.35	44.75	-9	4,275	-0.21%
2023/03/15	1.2	45.15	0	0.00	44.60	1.2	4,311	0.03%
2023/03/14	1.1	44.37	0	0.00	44.55	1.1	4,320	0.02%
2023/03/13	0	45.50	10.9	45.61	45.45	-10.9	4,310	-0.25%
2023/03/10	0	46.20	0	0.00	45.85	0	4,257	0.00%
2023/03/09	1.1	47.42	0	0.00	47.30	1.1	4,265	0.03%
2023/03/08	0	0.00	0	47.95	47.80	0	4,446	0.00%
2023/03/07	0	0.00	0.1	47.85	47.85	-0.1	4,519	0.00%
2023/03/06	0	0.00	1.2	47.77	47.80	-1.2	4,598	-0.03%
2023/03/02	0	0.00	0	47.35	47.15	0	4,687	0.00%
2023/03/01	0.1	47.45	0.1	47.70	47.45	0	4,730	0.00%
2023/02/23	0.1	47.80	0	0.00	47.85	0.1	4,686	0.00%
2023/02/21	0	47.65	1	47.80	47.80	-1	4,739	-0.02%
2023/02/20	0.3	47.62	14.3	47.65	47.80	-14	4,818	-0.29%
2023/02/16	0.2	47.10	0	0.00	47.10	0.2	4,995	0.00%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/13	0.2	47.05	0	0.00	47.15	0.2	5,237	0.00%
2023/02/09	0.1	46.85	0	0.00	46.95	0.1	5,290	0.00%
2023/02/01	0.3	46.85	1	47.00	47.10	-0.7	5,626	-0.01%
2023/01/31	1	46.60	3	47.15	46.60	-2	5,647	-0.04%
2023/01/30	0	0.00	1	47.95	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	3	47.08	47.10	-3	5,554	-0.05%
2023/01/16	0	0.00	11	46.79	46.80	-11	5,560	-0.20%
2023/01/13	1	46.30	2	46.48	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.35	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2.1	46.23	46.25	-2.1	5,846	-0.04%
2023/01/10	1	46.00	2	45.88	46.15	-1	5,860	-0.02%
2023/01/09	0	46.05	7	46.09	46.25	-7	5,910	-0.12%
2023/01/05	1	45.20	0	0.00	45.50	1	6,021	0.02%
2023/01/04	0	0.00	11	44.71	44.95	-11	6,008	-0.18%
2023/01/03	0	0.00	4	44.16	44.25	-4	6,037	-0.07%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	3	43.65	0	0.00	43.90	3	6,044	0.05%
2022/12/28	1	44.30	1	44.25	44.15	0	6,016	0.00%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	1	44.00	1	44.25	44.05	0	6,042	0.00%
2022/12/23	0	0.00	2	43.93	44.25	-2	6,076	-0.03%
2022/12/22	3	44.20	3	44.19	44.45	0	6,119	0.00%
2022/12/21	3.1	43.52	10	43.78	43.75	-6.9	6,124	-0.11%
2022/12/20	28.3	44.62	25.2	44.93	44.50	3.1	6,004	0.05%
2022/12/16	6	47.50	0	0.00	47.40	6	5,811	0.10%
2022/12/06	30	46.98	0	0.00	46.80	30	5,774	0.52%
2022/12/05	0	47.60	0	0.00	47.05	0	5,756	0.00%
2022/12/01	0	0.00	2.1	48.90	48.95	-2.1	5,692	-0.04%
2022/11/30	0.1	49.90	4	48.03	50.80	-3.9	5,631	-0.07%
2022/11/29	0.1	47.60	7	47.33	47.80	-6.9	5,482	-0.13%
2022/11/28	0	0.00	5	46.50	46.40	-5	5,412	-0.09%
2022/11/21	0	44.80	0	0.00	45.10	0	5,451	0.00%
2022/11/18	0.1	45.00	0	0.00	44.85	0.1	5,443	0.00%
2022/11/17	5	45.20	0.2	45.20	45.35	4.8	5,402	0.09%
2022/11/15	4	46.16	4	46.45	46.40	0	5,319	0.00%
2022/11/14	6	46.39	0	0.00	46.00	6	5,269	0.11%
2022/11/09	0	45.15	0	0.00	45.30	0	5,191	0.00%
2022/11/03	0	45.20	0	0.00	45.00	0	4,989	0.00%
2022/11/02	0	45.50	0	0.00	45.60	0	4,947	0.00%
2022/10/28	40	45.56	0	0.00	45.55	40	4,780	0.84%
2022/10/27	47	45.83	0	0.00	45.50	47	4,769	0.99%
2022/10/26	2	45.35	0	0.00	45.70	2	4,759	0.04%
2022/10/25	12	45.37	0	0.00	45.20	12	4,749	0.25%
2022/10/24	5	46.27	3	46.20	46.00	2	4,684	0.04%
2022/10/21	2	46.40	0	0.00	46.50	2	4,634	0.04%
2022/10/20	9	45.54	0	0.00	46.50	9	4,563	0.20%
2022/10/19	2	47.20	0	0.00	46.70	2	4,417	0.05%
2022/10/18	2	47.50	0	0.00	47.45	2	4,355	0.05%
2022/10/17	2	46.90	0	0.00	47.35	2	4,324	0.05%
2022/10/14	2	47.85	0	0.00	48.20	2	4,280	0.05%
2022/10/13	2	47.85	0.3	48.10	48.05	1.7	4,207	0.04%
2022/10/12	1	47.50	0	0.00	48.05	1	4,134	0.02%
2022/10/11	1	48.10	0	0.00	47.75	1	4,126	0.02%
2022/10/07	5	48.95	0	0.00	48.85	5	4,071	0.12%
2022/10/03	0	0.00	3	49.20	48.70	-3	4,173	-0.07%
2022/09/30	3	49.45	3	49.42	49.20	0	4,186	0.00%
2022/09/27	0	0.00	4	49.38	49.25	-4	4,251	-0.09%
2022/09/26	6	49.62	0	0.00	48.70	6	4,247	0.14%
2022/09/23	5	49.58	0	0.00	49.70	5	4,288	0.12%
2022/09/22	1	48.85	0	0.00	48.60	1	4,298	0.02%
2022/09/21	1	48.80	0	0.00	48.75	1	4,291	0.02%
2022/09/19	1	48.99	0	0.00	48.75	1	4,335	0.02%
2022/09/15	4	48.40	0	0.00	49.25	4	4,391	0.09%
2022/09/08	4	48.53	0	0.00	49.25	4	4,519	0.09%
2022/09/07	0	0.00	1	48.65	48.55	-1	4,555	-0.02%
2022/09/06	1	49.15	0	0.00	49.55	1	4,591	0.02%
2022/09/01	3	48.73	0	0.00	48.65	3	4,709	0.06%
2022/08/31	1	49.50	2	49.45	49.80	-1	4,669	-0.02%
2022/08/30	3	49.15	0	0.00	49.45	3	4,508	0.07%
2022/08/29	1	49.40	0	0.00	49.60	1	4,565	0.02%
2022/08/23	2	50.40	0	0.00	50.60	2	5,118	0.04%
2022/08/19	6	50.13	1	50.30	51.00	5	5,456	0.09%
2022/08/18	9.1	50.85	0	0.00	50.60	9.1	5,492	0.17%
2022/08/17	0.2	52.60	0	0.00	52.70	0.2	5,609	0.00%
2022/08/16	1	51.40	0.3	52.00	51.90	0.7	5,638	0.01%
2022/08/11	1	52.80	0	0.00	53.00	1	5,837	0.02%
2022/08/05	0	0.00	1	51.00	51.10	-1	5,863	-0.02%
2022/08/04	1	50.50	0	0.00	49.90	1	5,845	0.02%
2022/08/03	1	49.50	0	0.00	50.10	1	5,867	0.02%
2022/08/01	0	0.00	2	49.83	50.50	-2	5,872	-0.03%
2022/07/29	0	0.00	2	50.00	50.10	-2	5,896	-0.03%
2022/07/28	0	0.00	2	49.70	49.95	-2	5,884	-0.03%
2022/07/26	1	49.60	5	49.75	49.80	-4	5,840	-0.07%
2022/07/25	0	0.00	1	49.00	49.30	-1	5,842	-0.02%
2022/07/22	0	0.00	1	48.90	48.90	-1	5,900	-0.02%
2022/07/20	3	47.92	0	0.00	47.90	3	5,905	0.05%
2022/07/19	1	48.10	1	48.25	48.05	0	5,911	0.00%
2022/07/15	1	47.50	0	0.00	47.45	1	5,905	0.02%
2022/07/13	5	48.68	0	0.00	48.85	5	5,886	0.08%
2022/07/12	2	48.00	6	48.98	48.80	-4	5,845	-0.07%
2022/07/11	0	0.00	5	49.50	49.75	-5	5,806	-0.09%
2022/07/08	5	49.60	5	50.00	49.80	0	5,820	0.00%
2022/07/06	0	0.00	30	52.10	51.10	-30	5,763	-0.52%
2022/07/04	1	52.00	0	0.00	52.40	1	5,690	0.02%
2022/07/01	1	52.70	5	52.00	52.00	-4	5,695	-0.07%
2022/06/30	11	53.39	3	53.50	53.10	8	5,711	0.14%
2022/06/28	1	54.80	1	54.10	54.40	0	5,611	0.00%
2022/06/24	1	54.50	1	53.50	53.90	0	5,613	0.00%
2022/06/23	0	0.00	3	53.20	54.00	-3	5,552	-0.05%
2022/06/22	3	52.60	2	53.10	52.90	1	5,471	0.02%
2022/06/21	0	0.00	2	52.80	53.10	-2	5,509	-0.04%
2022/06/20	2	52.70	4	51.90	51.80	-2	5,533	-0.04%
2022/06/17	7	52.03	5	52.30	52.20	2	5,488	0.04%
2022/06/16	3	52.80	3	52.67	52.50	0	5,422	0.00%
2022/06/15	2	52.40	0	0.00	52.30	2	5,447	0.04%
2022/06/10	1	52.28	2	52.45	52.10	-1	5,306	-0.02%
2022/06/09	3	52.50	3	52.37	52.20	0	5,271	0.00%
2022/06/08	3	52.67	4	52.80	52.80	-1	5,229	-0.02%
2022/06/07	12	52.47	12.3	52.72	52.60	-0.3	5,235	-0.01%
2022/06/06	11	51.72	12	52.08	52.50	-1	5,137	-0.02%
2022/06/02	11	51.44	11	51.92	51.90	0	5,096	0.00%
2022/06/01	0	51.40	1	51.80	51.70	-1	5,073	-0.02%
2022/05/31	1	51.10	1	51.60	50.60	0	4,930	0.00%
2022/05/30	1	51.20	1.1	51.47	50.70	-0.1	4,642	0.00%
2022/05/27	1	50.20	1	50.80	50.90	0	4,473	0.00%
2022/05/26	1	49.75	1	50.10	50.10	0	4,352	0.00%
2022/05/25	1	50.00	1.5	50.19	49.30	-0.5	4,375	-0.01%
2022/05/24	1	49.95	2	50.40	50.00	-1	4,233	-0.02%
2022/05/20	0	0.00	2	48.45	48.20	-2	3,976	-0.05%
2022/05/13	1	46.20	0	0.00	46.80	1	3,830	0.03%
2022/05/12	0	45.90	0	0.00	45.95	0	3,823	0.00%
2022/05/09	1	47.10	1	47.05	47.00	0	3,835	0.00%
2022/05/06	0.1	48.35	0	0.00	48.35	0.1	3,827	0.00%
2022/04/29	1	48.35	0	0.00	49.00	1	4,131	0.02%
2022/04/27	1	48.30	0	0.00	48.15	1	4,143	0.02%
2022/04/26	0	0.00	5	49.59	49.40	-5	4,157	-0.12%
2022/04/25	0	0.00	1	48.20	48.55	-1	4,170	-0.02%
2022/04/19	5	49.14	0	0.00	48.90	5	4,671	0.11%
2022/04/13	0	0.00	1	50.90	51.00	-1	4,790	-0.02%
2022/04/12	0	0.00	1.3	50.16	50.30	-1.3	4,761	-0.03%
2022/04/07	1	50.50	0	0.00	49.05	1	4,671	0.02%
2022/04/01	0	0.00	1	50.00	49.95	-1	4,553	-0.02%
2022/03/29	0	0.00	1	49.90	49.90	-1	4,385	-0.02%
2022/03/28	0	0.00	1.1	49.48	49.70	-1.1	4,369	-0.02%
2022/03/25	0	0.00	0.1	49.50	49.55	-0.1	4,366	0.00%
2022/03/24	0	0.00	11	49.88	50.00	-11	4,353	-0.25%
2022/03/23	0	0.00	4.1	49.79	49.85	-4.1	4,291	-0.10%
2022/03/22	0	0.00	2	49.05	49.05	-2	4,223	-0.05%
2022/03/16	0	0.00	3	46.67	46.80	-3	4,049	-0.07%
2022/03/09	0	0.00	1	45.25	45.20	-1	4,022	-0.02%
2022/03/08	6	44.94	0	0.00	44.80	6	4,030	0.15%
2022/02/25	6	45.80	0	0.00	45.80	6	4,078	0.15%
2022/02/24	1	46.30	0	0.00	46.25	1	3,985	0.03%
2022/02/23	1	47.35	0	0.00	47.45	1	3,960	0.03%
2022/02/22	1	47.10	0	0.00	47.15	1	3,970	0.03%
2022/02/16	4.2	48.39	0	0.00	48.10	4.2	4,019	0.10%
2022/02/15	7	48.46	0	0.00	48.30	7	4,022	0.17%
2022/02/14	0.1	48.75	5	48.90	49.15	-4.9	4,008	-0.12%
2022/02/08	0	0.00	0.1	48.31	48.80	-0.1	3,870	0.00%
2022/01/26	3	46.60	0	0.00	46.25	3	3,723	0.08%
2022/01/25	1	46.50	0	0.00	47.15	1	3,575	0.03%
2022/01/24	3	46.98	0	0.00	47.65	3	3,491	0.09%
2022/01/20	0	0.00	4	48.55	48.45	-4	3,446	-0.12%
2022/01/17	0	0.00	0.1	48.60	48.45	-0.1	3,378	0.00%
2022/01/14	2	48.85	1	48.70	48.60	1	3,305	0.03%
2022/01/13	2	50.10	2	50.05	49.65	0	3,235	0.00%
2022/01/12	1	49.85	0	0.00	50.00	1	3,029	0.03%
2022/01/11	1	48.30	0	0.00	48.70	1	2,791	0.04%
2022/01/10	0	48.15	1	48.10	48.25	-1	2,697	-0.04%
2022/01/07	0	0.00	2	48.15	48.20	-2	2,692	-0.07%
2022/01/04	1	47.20	0	0.00	47.50	1	2,641	0.04%
2022/01/03	0	0.00	0.2	47.40	47.15	-0.2	2,645	-0.01%
2021/12/30	0.1	47.15	0	0.00	47.25	0.1	2,679	0.00%
2021/12/27	0.1	47.25	0	0.00	47.40	0.1	2,661	0.00%
2021/12/24	0.1	47.30	0	0.00	47.40	0.1	2,716	0.00%
2021/12/22	0	46.75	0	0.00	47.00	0	2,782	0.00%
2021/12/16	0	46.93	0	0.00	47.00	0	2,800	0.00%
2021/11/22	0	46.85	0	46.85	47.00	0	3,390	0.00%
2021/11/19	0	46.45	0	46.40	46.75	0	3,371	0.00%
2021/11/18	0	46.30	0	0.00	46.70	0	3,363	0.00%
2021/11/09	0.1	44.40	0	0.00	44.95	0.1	3,354	0.00%
2021/11/04	0.1	44.05	0	0.00	44.15	0.1	3,384	0.00%
2021/11/03	2	44.25	0	0.00	44.00	2	3,409	0.06%
2021/11/02	0.1	44.10	0	0.00	44.40	0.1	3,445	0.00%
2021/10/29	0	44.30	0	0.00	44.00	0	3,463	0.00%
2021/10/07	0.1	44.00	2	44.00	44.20	-1.9	3,744	-0.05%
2021/10/06	0	42.75	0	0.00	43.30	0	3,760	0.00%
2021/10/01	2	43.20	0	0.00	43.30	2	3,798	0.05%
2021/09/29	0.1	43.95	0	0.00	44.05	0.1	3,719	0.00%
2021/09/28	0	44.30	0	0.00	44.45	0	3,690	0.00%
2021/09/27	0.1	44.65	0	0.00	44.80	0.1	3,675	0.00%
2021/09/22	0	43.90	1	44.15	43.60	-1	3,673	-0.03%
2021/09/17	0	45.70	0	0.00	45.35	0	3,597	0.00%
2021/09/16	0	0.00	4	45.85	46.00	-4	3,548	-0.11%
2021/09/13	0	0.00	1	45.60	45.55	-1	3,495	-0.03%
2021/09/09	0	0.00	1	45.50	45.75	-1	3,585	-0.03%
2021/09/08	0	0.00	1	45.20	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	0	45.25	45.20	0	3,569	0.00%
2021/09/06	1	44.75	1	44.70	45.05	0	3,537	0.00%
2021/09/01	0	0.00	1	45.00	44.65	-1	3,480	-0.03%
2021/08/30	1	43.00	3	44.00	44.30	-2	3,336	-0.06%
2021/08/27	0	0.00	3	43.42	43.90	-3	3,196	-0.09%
2021/08/26	0.1	40.85	0	0.00	41.60	0.1	2,980	0.00%
2021/08/25	2	40.95	1	41.20	41.25	1	2,934	0.03%
2021/08/24	0.1	41.20	0	0.00	41.25	0.1	2,923	0.00%
2021/08/23	0.1	40.80	0	0.00	40.95	0.1	2,970	0.00%
2021/08/19	1.3	40.54	0	0.00	40.55	1.3	3,611	0.04%
2021/08/13	0	41.30	0	0.00	41.40	0	3,792	0.00%
2021/08/12	0.1	41.50	0	0.00	41.60	0.1	3,840	0.00%
2021/08/11	0.1	41.50	0	0.00	41.70	0.1	3,897	0.00%
2021/08/09	0.1	41.70	0.1	41.85	42.05	0	4,066	0.00%
2021/08/06	0	0.00	5	42.05	41.85	-5	4,121	-0.12%
2021/07/30	1	41.60	0	0.00	41.75	1	4,537	0.02%
2021/07/29	6	41.66	0	0.00	41.85	6	4,574	0.13%
2021/07/28	1.1	41.02	0	0.00	41.30	1.1	4,553	0.02%
2021/07/26	5	44.90	10	44.80	45.00	-5	4,526	-0.11%
2021/07/21	0	45.00	0	0.00	44.75	0	4,629	0.00%
2021/07/16	3	45.05	0	0.00	45.50	3	4,734	0.06%
2021/07/15	0	45.25	0	0.00	45.45	0	4,750	0.00%
2021/07/13	0	0.00	5	45.30	45.40	-5	4,843	-0.10%
2021/06/25	0	0.00	2	45.35	45.20	-2	5,245	-0.04%
2021/06/24	0	0.00	1	44.95	45.00	-1	5,266	-0.02%
2021/06/21	0	43.85	0	0.00	43.50	0	5,292	0.00%
2021/06/15	2	44.78	5	44.90	45.00	-3	5,410	-0.06%
2021/06/11	0	0.00	0.3	45.00	45.05	-0.3	5,464	-0.01%
2021/06/08	3	44.83	0	0.00	45.05	3	5,562	0.05%
2021/06/02	0	45.00	0	0.00	45.50	0	5,888	0.00%
2021/05/28	0	45.00	0	0.00	45.25	0	6,048	0.00%
2021/05/26	0	0.00	2	45.35	45.35	-2	5,613	-0.04%
2021/05/21	0	0.00	3.6	44.47	44.35	-3.6	5,571	-0.07%
2021/05/20	3	43.30	0	0.00	43.35	3	5,513	0.05%
2021/05/19	0	0.00	2	43.55	42.90	-2	5,482	-0.04%
2021/05/17	0	0.00	10	41.75	41.30	-10	5,458	-0.18%
2021/05/14	0	0.00	1	42.50	42.65	-1	5,399	-0.02%
2021/05/13	1	41.40	14	41.33	41.20	-13	5,342	-0.24%
2021/05/12	2	41.63	3	44.25	41.50	-1	5,268	-0.02%
2021/05/10	0	0.00	5	44.89	44.50	-5	5,059	-0.10%
2021/05/07	0	0.00	1	44.00	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	9	43.66	43.90	-9	5,165	-0.17%
2021/05/05	1	42.50	0	0.00	42.45	1	5,123	0.02%
2021/05/04	0	0.00	1	42.95	42.45	-1	5,168	-0.02%
2021/04/28	0	0.00	6	43.89	43.95	-6	5,160	-0.12%
2021/04/27	0	0.00	3	43.38	43.50	-3	5,269	-0.06%
2021/04/23	0	0.00	2	42.63	43.00	-2	5,228	-0.04%
2021/04/20	0	0.00	1	43.00	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	102	42.55	43.00	-102	5,194	-1.96%	大賣/鉅額交易
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/15	1	42.00	0	0.00	42.15	1	5,255	0.02%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	1	42.30	42.10	-1	5,275	-0.02%
2021/04/09	0.1	41.25	0	0.00	41.25	0.1	5,252	0.00%
2021/04/08	0	41.30	3	41.23	41.20	-3	5,284	-0.06%
2021/04/06	0	0.00	0.1	41.40	41.20	-0.1	5,352	0.00%
2021/03/31	0.1	41.75	1	41.95	41.95	-0.9	5,250	-0.02%
2021/03/30	0	0.00	4	41.66	41.80	-4	5,197	-0.08%
2021/03/26	0	0.00	3	41.50	41.40	-3	5,104	-0.06%
2021/03/25	0	0.00	19	41.05	41.15	-19	5,066	-0.38%
2021/03/24	0	0.00	1	40.80	40.70	-1	5,106	-0.02%
2021/03/22	0	0.00	1	40.45	40.50	-1	5,113	-0.02%
2021/03/19	0	0.00	2	40.20	40.40	-2	5,137	-0.04%
2021/03/17	5	41.15	0	0.00	41.05	5	5,060	0.10%
2021/03/15	0	0.00	1	41.40	41.25	-1	5,112	-0.02%
2021/03/11	1	40.85	0	0.00	40.65	1	5,153	0.02%
2021/03/10	2	40.30	0	0.00	40.70	2	5,100	0.04%
2021/03/09	0	0.00	2	40.25	40.45	-2	5,044	-0.04%
2021/03/04	1	39.70	0	0.00	39.65	1	5,061	0.02%
2021/03/02	1	39.75	0	0.00	39.35	1	4,947	0.02%
2021/02/26	15	39.55	0	0.00	39.90	15	4,912	0.31%
2021/02/25	1	40.65	1	40.40	40.80	0	4,739	0.00%
2021/02/24	1	39.85	11	40.16	39.85	-10	4,709	-0.21%
2021/02/18	1	39.65	0	0.00	39.65	1	4,731	0.02%
2021/02/17	0	0.00	2	38.95	39.70	-2	4,769	-0.04%
2021/02/05	0	0.00	1	38.95	38.75	-1	4,674	-0.02%
2021/02/04	1	38.35	0	0.00	38.70	1	4,665	0.02%
2021/02/03	7	38.34	0	0.00	38.70	7	4,755	0.15%
2021/02/02	0	0.00	26	38.70	38.55	-26	4,790	-0.54%
2021/01/29	27	38.09	0	0.00	37.40	27	4,785	0.56%
2021/01/28	1.1	38.28	0	0.00	38.25	1.1	4,680	0.02%
2021/01/27	0	0.00	1	39.15	38.60	-1	4,609	-0.02%
2021/01/26	1	38.60	3	38.72	38.60	-2	4,602	-0.04%
2021/01/25	2	38.95	0	0.00	38.90	2	4,572	0.04%
2021/01/22	0	0.00	1	39.05	39.00	-1	4,609	-0.02%
2021/01/21	3	39.52	0	0.00	39.10	3	4,588	0.07%
2021/01/20	17	39.94	0	0.00	39.00	17	4,531	0.38%
2021/01/19	1	41.15	0	0.00	41.10	1	4,362	0.02%
2021/01/18	1	41.20	0	0.00	41.20	1	4,329	0.02%
2021/01/13	0	0.00	8	42.20	42.20	-8	4,386	-0.18%
2021/01/12	6	41.99	0	0.00	42.00	6	4,377	0.14%
2021/01/11	5	42.15	0	0.00	42.45	5	4,384	0.11%
2021/01/08	100	42.44	4	42.40	42.50	96	4,359	2.20%
2021/01/07	0	0.00	1	41.60	41.45	-1	4,240	-0.02%
2021/01/06	3	40.97	0	0.00	41.00	3	4,254	0.07%
2021/01/05	5	41.25	0	0.00	41.35	5	4,220	0.12%
2020/12/31	1	41.10	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	40.80	1	40.60	41.05	-1	4,085	-0.02%
2020/12/29	1	40.00	3	39.95	40.05	-2	4,007	-0.05%
2020/12/24	1	39.65	0	0.00	39.55	1	4,090	0.02%
2020/12/23	0	0.00	1	39.50	39.60	-1	4,117	-0.02%
2020/12/22	0	0.00	1	39.85	39.75	-1	4,181	-0.02%
2020/12/16	0	0.00	3	40.23	40.25	-3	4,380	-0.07%
2020/12/15	2	39.45	2	39.55	39.70	0	4,375	0.00%
2020/12/14	1	39.80	1	40.05	39.95	0	4,362	0.00%
2020/12/09	2	38.43	1	38.50	39.15	1	4,238	0.02%
2020/12/08	1.1	38.99	22	39.12	38.95	-20.9	4,158	-0.50%
2020/12/04	1	40.20	0	0.00	40.20	1	4,095	0.02%
2020/12/02	1	39.50	0	0.00	39.90	1	4,113	0.02%
2020/12/01	0	39.40	0	0.00	39.90	0	4,135	0.00%
2020/11/30	1	39.55	0	0.00	39.00	1	4,131	0.02%
2020/11/26	0	0.00	0.6	40.45	40.20	-0.6	3,937	-0.02%
2020/11/20	0	0.00	1	40.15	40.30	-1	4,045	-0.02%
2020/11/18	0.1	40.90	2	40.55	40.95	-1.9	4,134	-0.05%
2020/11/17	0	0.00	31	40.30	40.60	-31	4,144	-0.75%
2020/11/16	0	0.00	1	40.40	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	10	39.60	39.90	-10	4,178	-0.24%
2020/11/12	0	0.00	1	39.95	39.80	-1	4,197	-0.02%
2020/11/11	0.2	40.10	0	0.00	40.20	0.2	4,196	0.00%
2020/11/10	0	39.05	0	0.00	39.55	0	4,093	0.00%
2020/11/09	2	38.85	0	0.00	38.85	2	4,027	0.05%
2020/11/05	0	0.00	2	38.55	38.60	-2	4,000	-0.05%
2020/11/02	0	0.00	1	37.75	37.95	-1	4,040	-0.02%
2020/10/30	3	37.15	0	0.00	37.05	3	4,024	0.07%
2020/10/29	2.6	37.69	0	0.00	37.55	2.6	3,929	0.07%
2020/10/27	0	38.30	0	0.00	38.05	0	3,992	0.00%
2020/10/26	0	38.50	0	0.00	38.30	0	4,014	0.00%
2020/10/22	0	0.00	1	38.50	38.50	-1	4,100	-0.02%
2020/10/16	1	38.10	0	0.00	38.00	1	4,012	0.02%
2020/10/15	5	38.12	0	0.00	38.05	5	4,022	0.12%
2020/10/14	2.1	38.32	0	0.00	38.55	2.1	3,997	0.05%
2020/10/13	3	38.35	1	38.50	38.60	2	3,935	0.05%
2020/10/07	0.1	39.30	0	0.00	39.00	0.1	4,156	0.00%
2020/10/06	1	39.40	0	0.00	39.30	1	4,228	0.02%
2020/10/05	1	39.20	0	0.00	38.85	1	4,239	0.02%
2020/09/30	0.1	39.10	0	0.00	38.85	0.1	4,255	0.00%
2020/09/29	1	39.10	0	0.00	39.10	1	4,224	0.02%
2020/09/28	1	39.20	0	0.00	39.40	1	4,249	0.02%
2020/09/24	13	37.66	0	0.00	37.35	13	4,235	0.31%
2020/09/23	2	38.85	0	0.00	38.90	2	4,120	0.05%
2020/09/22	10	39.78	0	0.00	39.50	10	4,105	0.24%
2020/09/21	1	40.20	0	0.00	40.20	1	4,069	0.02%
2020/09/17	3	40.38	0	0.00	40.30	3	4,079	0.07%
2020/09/11	6	40.24	0	0.00	40.45	6	4,229	0.14%
2020/09/10	0	40.65	0	0.00	40.35	0	4,270	0.00%
2020/09/09	7	40.23	1	40.60	40.55	6	4,314	0.14%
2020/09/08	0	0.00	1	40.70	40.80	-1	4,341	-0.02%
2020/09/07	10	40.90	0	0.00	40.90	10	4,374	0.23%
2020/09/04	2	41.28	0	0.00	41.50	2	4,374	0.05%
2020/09/02	1	41.50	0	0.00	41.50	1	4,416	0.02%
2020/08/31	0.1	42.00	0	0.00	41.80	0.1	4,454	0.00%
2020/08/27	0	0.00	2	41.90	42.00	-2	4,585	-0.04%
2020/08/26	2	42.10	0	0.00	42.15	2	4,615	0.04%
2020/08/25	0	0.00	4	42.40	42.35	-4	4,657	-0.09%
2020/08/24	4	41.40	0	0.00	41.35	4	4,690	0.09%
2020/08/20	0.1	41.80	0	0.00	41.55	0.1	4,726	0.00%
2020/08/19	0	0.00	1	43.10	43.00	-1	4,719	-0.02%
2020/08/11	0	0.00	1	44.05	43.40	-1	4,824	-0.02%
2020/08/06	0	0.00	2	42.95	43.00	-2	4,802	-0.04%
2020/08/04	2	41.85	0	0.00	41.65	2	4,852	0.04%
2020/08/03	7	41.48	0	0.00	41.45	7	4,872	0.14%
2020/07/30	1	42.30	0	0.00	42.85	1	4,830	0.02%
2020/07/28	2	42.68	0	0.00	42.55	2	4,915	0.04%
2020/07/27	6	42.59	0	0.00	42.50	6	4,935	0.12%
2020/07/22	1	45.10	19	45.10	45.00	-18	5,046	-0.36%
2020/07/17	3	45.02	0	0.00	44.75	3	5,087	0.06%
2020/07/16	10	45.60	0	0.00	44.80	10	5,154	0.19%
2020/07/15	8	47.60	0	0.00	47.75	8	5,083	0.16%
2020/07/09	11	48.25	0	0.00	48.20	11	5,125	0.21%
2020/07/08	0	0.00	1	47.90	48.00	-1	5,105	-0.02%
2020/07/06	20	47.50	0	0.00	47.45	20	5,132	0.39%
2020/06/29	1	44.80	0	0.00	44.95	1	5,335	0.02%
2020/06/11	3	46.37	0	0.00	45.40	3	6,330	0.05%
2020/06/03	0.1	44.60	0	0.00	44.75	0.1	7,157	0.00%
2020/06/02	0	0.00	7	43.68	43.40	-7	7,199	-0.10%
2020/06/01	0	0.00	2	43.33	43.50	-2	7,206	-0.03%
2020/05/28	2	42.25	0	0.00	42.20	2	7,047	0.03%
2020/05/27	5	42.50	0	0.00	42.50	5	7,052	0.07%
2020/05/25	2	41.80	0	0.00	41.75	2	7,038	0.03%
2020/05/22	0	0.00	20	42.80	42.55	-20	6,994	-0.29%
2020/05/20	4	43.38	0	0.00	43.40	4	7,017	0.06%
2020/05/19	20	43.15	0	0.00	43.35	20	7,027	0.28%
2020/05/15	1	42.25	0	0.00	42.25	1	7,038	0.01%
2020/05/14	2	42.58	0	0.00	42.55	2	7,001	0.03%
2020/05/06	1	42.80	0	0.00	42.80	1	6,911	0.01%
2020/05/05	0	0.00	1	43.00	43.00	-1	6,930	-0.01%
2020/05/04	1	42.50	0	0.00	42.40	1	6,921	0.01%
2020/04/29	0	0.00	1	43.85	43.70	-1	6,907	-0.01%
2020/04/22	0	0.00	2	40.68	40.75	-2	7,152	-0.03%
2020/04/14	0.2	42.00	0.1	42.00	41.95	0.1	6,942	0.00%
2020/04/10	0	0.00	2	41.10	41.10	-2	6,883	-0.03%
2020/04/09	0	0.00	207	40.30	40.35	-207	6,840	-3.03%	大賣/鉅額交易
2020/04/08	1	39.90	0	0.00	40.40	1	6,811	0.01%
2020/04/07	1	39.20	1	39.35	39.90	0	6,741	0.00%
2020/04/06	1	38.40	1	38.75	38.65	0	6,706	0.00%
2020/04/01	1.1	38.54	0	0.00	38.50	1.1	6,628	0.02%
2020/03/27	13	40.40	0	0.00	40.00	13	6,355	0.20%
2020/03/26	0	0.00	1	40.10	40.10	-1	6,246	-0.02%
2020/03/25	20	40.43	1	40.30	40.60	19	6,339	0.30%
2020/03/23	2	35.35	0	0.00	35.65	2	6,044	0.03%
2020/03/20	1	36.30	0.1	37.50	37.45	0.9	6,058	0.02%
2020/03/19	5	36.00	7	36.13	35.00	-2	5,875	-0.03%
2020/03/18	1	38.00	0	0.00	38.00	1	5,671	0.02%
2020/03/17	11	38.00	11	38.41	38.25	0	5,582	0.00%
2020/03/16	1	40.00	0	0.00	39.60	1	5,376	0.02%
2020/03/13	8	40.33	16	40.94	42.20	-8	5,213	-0.15%
2020/03/12	2	45.08	16	44.94	44.30	-14	4,979	-0.28%
2020/03/11	5	47.25	0	0.00	47.00	5	4,818	0.10%
2020/03/10	1	46.30	0	0.00	47.40	1	4,691	0.02%
2020/03/09	3	46.62	2	46.60	46.10	1	4,548	0.02%
2020/03/06	1	50.20	0	0.00	49.60	1	4,262	0.02%
2020/03/05	0	0.00	2	50.90	51.00	-2	4,155	-0.05%
2020/03/04	0	0.00	10	50.10	50.40	-10	4,292	-0.23%
2020/03/02	1	49.45	1	49.50	49.40	0	4,249	0.00%
2020/02/21	0	0.00	3	52.33	52.00	-3	4,260	-0.07%
2020/02/19	1	52.10	1	52.00	52.10	0	4,226	0.00%
2020/02/10	0	0.00	1	50.70	50.40	-1	4,348	-0.02%
2020/02/06	0	0.00	1	51.20	50.60	-1	4,507	-0.02%
2020/02/04	2	49.55	0	0.00	50.10	2	4,485	0.04%
2020/02/03	3	49.73	1	49.45	49.60	2	4,482	0.04%
2020/01/30	2.1	50.50	0	0.00	50.10	2.1	4,312	0.05%
2020/01/20	0	0.00	2	53.10	53.10	-2	4,140	-0.05%
2020/01/17	0	0.00	1	52.30	52.80	-1	4,099	-0.02%
2020/01/15	1	52.50	0	0.00	52.50	1	4,188	0.02%
2020/01/14	0	0.00	1	52.40	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	8	51.85	52.00	-8	4,186	-0.19%
2020/01/08	0	0.00	20	50.50	50.60	-20	4,509	-0.44%
2020/01/07	1	51.00	1	51.60	50.90	0	4,518	0.00%
2020/01/03	3	52.20	14	52.11	52.30	-11	4,623	-0.24%
2019/12/31	0	52.00	0	0.00	52.00	0	4,671	0.00%
2019/12/30	47	52.50	0	0.00	52.20	47	4,696	1.00%
2019/12/27	0	0.00	1	52.70	52.70	-1	4,715	-0.02%
2019/12/24	0	52.40	0	0.00	52.70	0	4,921	0.00%
2019/12/20	20	52.10	7	52.37	52.50	13	5,206	0.25%
2019/12/19	0	51.30	21	51.03	51.60	-21	5,107	-0.41%
2019/12/17	0	0.00	4	51.60	51.60	-4	6,967	-0.06%
2019/12/13	0	0.00	2	51.20	50.90	-2	7,225	-0.03%
2019/12/12	20	50.50	0	0.00	50.60	20	7,321	0.27%
2019/12/11	2	50.00	0	0.00	50.00	2	7,606	0.03%
2019/12/10	3	50.10	1	50.20	50.20	2	7,760	0.03%
2019/12/02	1	49.50	10	49.60	49.55	-9	8,996	-0.10%
2019/11/29	5	50.16	0	0.00	49.90	5	8,988	0.06%
2019/11/28	0	0.00	1	51.80	51.60	-1	8,863	-0.01%
2019/11/27	0	0.00	0.1	51.80	51.80	-0.1	9,041	0.00%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/22	6	51.67	0	0.00	51.70	6	9,172	0.07%
2019/11/18	0	0.00	0.4	51.90	51.80	-0.4	9,933	0.00%
2019/11/15	1.1	51.52	0	0.00	51.70	1.1	9,970	0.01%
2019/11/13	1	51.60	1	52.00	51.60	0	10,077	0.00%
2019/11/06	1	53.50	5	53.52	53.90	-4	10,213	-0.04%
2019/11/05	10	53.10	2	53.35	53.50	8	10,193	0.08%
2019/11/04	0	0.00	2	52.20	52.40	-2	10,178	-0.02%
2019/10/31	0	0.00	25.7	52.31	52.50	-25.7	10,413	-0.25%
2019/10/30	0	0.00	2	52.20	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	1	52.30	52.10	-1	10,630	-0.01%
2019/10/24	67	51.42	2	51.85	52.20	65	10,693	0.61%
2019/10/23	97	51.24	1	51.30	51.20	96	10,763	0.89%
2019/10/22	0	0.00	1	51.30	51.50	-1	10,847	-0.01%
2019/10/21	1	51.00	7	51.01	51.20	-6	10,832	-0.06%
2019/10/18	3	51.07	16	51.09	51.00	-13	10,784	-0.12%
2019/10/14	0	0.00	1	51.00	51.90	-1	10,441	-0.01%
2019/10/02	4	51.03	0	0.00	51.10	4	10,375	0.04%
2019/10/01	4	51.65	0	0.00	51.50	4	10,398	0.04%
2019/09/27	0	0.00	1	52.40	52.10	-1	10,367	-0.01%
2019/09/10	0	0.00	0.6	54.10	54.00	-0.6	7,398	-0.01%
2019/09/09	0	0.00	1	54.70	54.90	-1	7,321	-0.01%
2019/09/06	1	53.00	8	52.64	53.30	-7	7,064	-0.10%
2019/09/04	1	50.60	1	50.90	51.10	0	6,777	0.00%
2019/08/30	6	49.80	0	0.00	50.80	6	6,596	0.09%
2019/08/29	0	0.00	1	49.45	49.25	-1	6,430	-0.02%
2019/08/27	1	49.10	0	0.00	49.65	1	6,398	0.02%
2019/08/22	10	48.40	0	0.00	48.70	10	6,189	0.16%
2019/08/20	4	48.19	3	48.35	48.30	1	6,389	0.02%
2019/08/16	2	47.75	2	48.20	48.00	0	6,638	0.00%
2019/08/13	2.5	46.97	0	0.00	46.80	2.5	6,763	0.04%
2019/08/07	1	48.74	0	0.00	48.30	1	6,700	0.02%
2019/08/06	20	49.35	0	0.00	49.05	20	6,675	0.30%
2019/08/05	1	49.20	2	49.15	50.00	-1	6,615	-0.02%
2019/08/02	1	48.90	4	49.00	48.85	-3	6,542	-0.05%
2019/07/31	10	50.10	0	0.00	51.40	10	6,402	0.16%
2019/07/29	1	52.00	1	52.10	52.10	0	6,237	0.00%
2019/07/26	1	51.70	0	0.00	51.90	1	6,269	0.02%
2019/07/25	3	52.07	5.3	52.34	51.70	-2.3	6,292	-0.04%
2019/07/24	1	54.50	0	0.00	53.50	1	6,174	0.02%
2019/07/18	1	56.30	1	56.30	56.30	0	6,131	0.00%
2019/07/16	0	0.00	1	56.50	56.20	-1	6,119	-0.02%
2019/07/15	1	56.30	0	0.00	56.20	1	6,102	0.02%
2019/07/11	1	57.00	12	57.06	57.50	-11	6,120	-0.18%
2019/07/09	1	56.00	1	56.30	56.20	0	6,083	0.00%
2019/07/04	21	56.50	0	0.00	56.60	21	6,000	0.35%
2019/07/03	1	55.50	0	0.00	55.60	1	6,021	0.02%
2019/07/02	0	0.00	2	55.25	55.30	-2	6,044	-0.03%
2019/07/01	1	55.30	0	0.00	55.30	1	6,028	0.02%
2019/06/19	1	56.30	1	57.10	57.40	0	6,257	0.00%
2019/06/04	1	57.90	0	0.00	58.00	1	6,549	0.02%
2019/05/31	0	0.00	5	57.42	58.10	-5	6,590	-0.08%
2019/05/30	4	56.80	6	57.17	57.50	-2	6,664	-0.03%
2019/05/29	4	55.60	0	0.00	56.20	4	7,396	0.05%
2019/05/28	0	0.00	1	54.60	57.40	-1	10,894	-0.01%
2019/05/27	11	56.63	11	56.71	56.80	0	10,729	0.00%
2019/05/24	8	56.70	7	56.61	57.80	1	10,925	0.01%
2019/05/20	20	52.80	10	51.60	52.60	10	11,663	0.09%
2019/05/14	0	0.00	1	50.40	50.90	-1	12,395	-0.01%
2019/05/06	4	50.03	4	50.23	50.00	0	13,337	0.00%
2019/05/02	10	50.30	0	0.00	50.40	10	13,322	0.08%
2019/04/30	0	0.00	1	49.00	49.80	-1	13,245	-0.01%
2019/04/16	0	0.00	1	48.80	48.85	-1	14,155	-0.01%
2019/04/15	0	0.00	13	48.85	48.90	-13	14,187	-0.09%
2019/04/03	0	0.00	1	47.95	48.00	-1	14,232	-0.01%
2019/03/25	10	46.77	0	0.00	46.95	10	14,359	0.07%
2019/03/21	3	47.00	0	0.00	47.50	3	14,298	0.02%
2019/03/18	0	0.00	1	47.40	47.40	-1	14,205	-0.01%
2019/03/13	0	0.00	5	46.50	46.50	-5	14,027	-0.04%
2019/03/11	1	45.20	1	45.05	45.10	0	13,800	0.00%
2019/03/08	1	44.90	2	44.90	44.95	-1	13,719	-0.01%
2019/03/07	1	45.40	0	0.00	45.50	1	13,759	0.01%
2019/03/04	5	46.04	5	45.83	46.10	0	13,664	0.00%
2019/02/26	7	44.83	1	44.85	44.90	6	9,352	0.06%
2019/02/21	0	0.00	1	47.00	47.65	-1	8,393	-0.01%
2019/02/20	0	0.00	1	45.50	46.30	-1	8,048	-0.01%
2019/02/14	0	45.05	0	0.00	45.05	0	7,493	0.00%
2019/02/13	1	45.05	0	0.00	45.00	1	7,377	0.01%
2019/01/29	0	0.00	4	43.28	43.30	-4	6,470	-0.06%
2019/01/24	2	44.03	0	0.00	43.95	2	6,367	0.03%
2019/01/18	1	43.00	0	0.00	43.15	1	6,779	0.01%
2019/01/14	1	42.50	0	0.00	42.50	1	6,947	0.01%
2019/01/11	0	0.00	2	41.70	41.60	-2	7,042	-0.03%
2019/01/10	0	0.00	3	41.10	41.20	-3	6,906	-0.04%
2018/12/24	1	39.50	0	0.00	39.65	1	6,303	0.02%
2018/12/21	11	40.35	11	40.40	40.40	0	6,249	0.00%
2018/12/19	0	0.00	1	40.05	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	8	39.70	39.80	-8	5,787	-0.14%
2018/12/17	0	0.00	2	39.60	39.65	-2	5,695	-0.04%
2018/12/06	0	0.00	2	38.88	38.80	-2	5,589	-0.04%
2018/12/05	1	38.80	0	0.00	39.05	1	5,529	0.02%
2018/12/04	5	39.38	0	0.00	39.20	5	5,514	0.09%
2018/12/03	1	39.70	1	39.40	39.80	0	5,553	0.00%
2018/11/30	0	0.00	1	39.00	39.95	-1	5,516	-0.02%
2018/11/22	0	0.00	4	38.70	38.90	-4	4,963	-0.08%
2018/11/16	1	38.95	13	39.00	38.55	-12	4,834	-0.25%
2018/11/15	1	38.75	0	0.00	39.05	1	4,719	0.02%
2018/11/14	22	39.16	0	0.00	39.15	22	4,687	0.47%
2018/11/13	1	40.90	0	0.00	40.80	1	4,481	0.02%
2018/11/12	0	0.00	2	40.25	40.50	-2	4,309	-0.05%
2018/11/09	1	39.60	0	0.00	39.55	1	4,141	0.02%
2018/11/08	0	0.00	2	39.95	39.90	-2	4,128	-0.05%
2018/11/07	2	39.93	0	0.00	39.95	2	4,057	0.05%
2018/11/06	0	0.00	5	39.13	38.95	-5	3,813	-0.13%
2018/11/02	0	0.00	2	38.45	38.60	-2	3,639	-0.05%
2018/11/01	2	38.45	0	0.00	38.50	2	3,550	0.06%
2018/10/31	2	38.50	0	0.00	38.45	2	3,506	0.06%
2018/10/30	0	0.00	1	38.40	38.40	-1	3,406	-0.03%
2018/10/26	0	0.00	2	36.20	36.45	-2	2,881	-0.07%
2018/10/24	0	0.00	5	36.74	36.80	-5	2,647	-0.19%
2018/10/23	1	37.30	305	36.62	36.55	-304	2,497	-12.17%	大賣/鉅額交易
2018/10/22	3	37.45	8	37.79	37.35	-5	2,391	-0.21%
2018/10/19	2	35.60	1	34.55	36.90	1	2,126	0.05%