上海商銀 (5876)-凱基-高雄券商分點個股進出

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
▲0.65
漲幅
+1.41%
成交量
11,507張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/16	0.1	46.55	0	0.00	46.90	0.1	5,821	0.00%
2024/05/15	0	0.00	3	46.80	46.25	-3	5,672	-0.05%
2024/05/14	2	45.98	0	0.00	45.90	2	5,605	0.04%
2024/05/08	0	46.60	0	0.00	46.70	0	5,490	0.00%
2024/05/07	1	46.30	0	0.00	46.70	1	5,457	0.02%
2024/05/06	1	46.85	1	47.45	46.90	0	5,398	0.00%
2024/05/03	0	46.95	0	0.00	47.00	0	5,332	0.00%
2024/05/02	0	0.00	0.7	46.80	46.95	-0.7	5,247	-0.01%
2024/04/29	0	0.00	1	46.40	46.40	-1	5,088	-0.02%
2024/04/22	1	45.35	0	0.00	45.55	1	5,059	0.02%
2024/04/15	0.5	47.40	0	0.00	47.40	0.5	4,807	0.01%
2024/04/09	0	0.00	0.1	46.89	46.85	-0.1	4,656	0.00%
2024/04/08	0	0.00	1	46.10	46.70	-1	4,660	-0.02%
2024/04/03	0.1	46.35	0	0.00	45.95	0.1	4,637	0.00%
2024/04/02	0	0.00	2	46.50	46.35	-2	4,661	-0.04%
2024/03/29	1	47.90	5	48.15	48.35	-4	4,637	-0.09%
2024/03/28	0	0.00	11	48.07	48.25	-11	4,280	-0.26%
2024/03/27	0	0.00	5	47.35	48.00	-5	4,031	-0.12%
2024/03/26	1	47.05	0.2	46.80	47.30	0.8	3,971	0.02%
2024/03/21	0	0.00	0.1	47.45	47.80	-0.1	3,893	0.00%
2024/03/20	1	46.50	0	0.00	46.70	1	3,810	0.03%
2024/03/19	0.1	46.50	4.1	46.45	46.35	-4	3,718	-0.11%
2024/03/15	0	0.00	2	46.20	46.40	-2	3,598	-0.06%
2024/03/13	1.1	45.00	0	0.00	45.40	1.1	3,384	0.03%
2024/03/08	0.1	44.37	1	44.65	44.75	-0.9	3,436	-0.03%
2024/03/07	0	0.00	2	44.70	44.70	-2	3,473	-0.06%
2024/03/01	0	0.00	0.1	44.85	44.55	-0.1	3,979	0.00%
2024/02/29	0.1	44.65	0	0.00	45.00	0.1	4,205	0.00%
2024/02/27	1.1	44.66	0	0.00	44.70	1.1	4,284	0.03%
2024/02/21	0	0.00	1	44.70	44.90	-1	4,528	-0.02%
2024/02/20	0	0.00	1	44.75	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	4	44.51	44.85	-4	4,645	-0.09%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/02/02	1	44.55	0	0.00	44.80	1	4,686	0.02%
2024/02/01	0.1	44.75	0	0.00	44.95	0.1	4,698	0.00%
2024/01/26	1	44.50	0	0.00	44.70	1	4,812	0.02%
2024/01/22	1.1	44.36	0	0.00	44.30	1.1	5,007	0.02%
2024/01/17	1	44.00	0	0.00	43.90	1	5,084	0.02%
2024/01/11	0	0.00	5	45.75	45.55	-5	5,053	-0.10%
2024/01/10	5	44.60	0	0.00	44.95	5	5,037	0.10%
2024/01/09	0	0.00	4	46.26	46.20	-4	4,926	-0.08%
2024/01/02	0	0.00	0.1	46.55	46.60	-0.1	5,052	0.00%
2023/12/29	0	0.00	5	46.80	46.80	-5	5,093	-0.10%
2023/12/28	0	0.00	1	46.75	46.85	-1	5,099	-0.02%
2023/12/21	0	0.00	1	44.95	45.20	-1	4,940	-0.02%
2023/12/18	1	45.25	0	0.00	45.80	1	4,905	0.02%
2023/12/13	20	45.80	0	0.00	45.65	20	4,746	0.42%
2023/12/05	0	0.00	2	46.00	45.90	-2	4,794	-0.04%
2023/11/30	0.1	45.35	0	0.00	45.10	0.1	4,675	0.00%
2023/11/28	0	0.00	1	46.15	45.45	-1	4,347	-0.02%
2023/11/27	0	0.00	21	46.43	45.75	-21	4,290	-0.49%
2023/11/24	0	0.00	10	46.35	45.55	-10	4,100	-0.24%
2023/11/21	10	46.40	0	0.00	46.30	10	3,866	0.26%
2023/11/20	5	45.60	0	0.00	45.95	5	3,794	0.13%
2023/11/17	15	45.78	0	0.00	45.80	15	3,786	0.40%
2023/11/16	20	45.32	0	0.00	45.55	20	3,728	0.54%
2023/11/15	5	44.95	0	0.00	45.05	5	3,667	0.14%
2023/11/09	0	0.00	1	44.80	44.75	-1	3,709	-0.03%
2023/11/03	0	0.00	2	44.40	44.60	-2	3,628	-0.06%
2023/10/30	2	42.75	0	0.00	42.70	2	3,504	0.06%
2023/10/18	0	0.00	1	43.70	43.70	-1	3,299	-0.03%
2023/10/12	0.2	44.15	1	44.40	44.40	-0.8	3,372	-0.02%
2023/10/11	0	0.00	1	43.70	44.35	-1	3,358	-0.03%
2023/10/05	2	42.40	0	0.00	42.40	2	3,278	0.06%
2023/10/02	0.4	43.05	0	0.00	43.00	0.4	3,313	0.01%
2023/09/22	0.1	42.80	0	0.00	43.00	0.1	3,593	0.00%
2023/09/21	11	42.74	0	0.00	42.65	11	3,592	0.31%
2023/09/20	2	43.35	0	0.00	43.55	2	3,540	0.06%
2023/09/13	2	42.50	0	0.00	42.65	2	3,680	0.05%
2023/09/12	1	42.80	0	0.00	42.80	1	3,828	0.03%
2023/09/11	0.1	42.60	0	0.00	42.55	0.1	3,848	0.00%
2023/09/07	1	42.50	2	42.63	42.60	-1	3,885	-0.03%
2023/09/06	2	42.35	0	0.00	42.20	2	3,886	0.05%
2023/08/31	0.2	42.84	0	0.00	42.60	0.2	3,892	0.00%
2023/08/29	0	0.00	3	42.98	43.20	-3	3,868	-0.08%
2023/08/28	0	0.00	1	42.95	43.00	-1	3,919	-0.03%
2023/08/23	3	42.07	0	0.00	42.10	3	5,143	0.06%
2023/08/21	0	0.00	1	42.55	42.65	-1	5,308	-0.02%
2023/08/18	26	42.14	0	0.00	42.50	26	5,340	0.49%
2023/08/17	1.1	41.77	1	42.05	42.00	0.1	5,352	0.00%
2023/08/16	2	42.40	0	0.00	42.35	2	5,309	0.04%
2023/08/15	0.7	43.10	0	0.00	42.95	0.7	5,328	0.01%
2023/08/14	2	43.28	0	0.00	43.10	2	5,348	0.04%
2023/08/10	0	44.00	0	0.00	43.85	0	5,421	0.00%
2023/08/07	0	0.00	1	44.25	44.35	-1	5,432	-0.02%
2023/08/02	1.1	44.00	0	0.00	43.85	1.1	5,465	0.02%
2023/08/01	0	0.00	10	44.35	44.50	-10	5,460	-0.18%
2023/07/31	0	0.00	2.3	44.29	44.05	-2.3	5,505	-0.04%
2023/07/27	1.1	44.36	0	0.00	44.50	1.1	5,589	0.02%
2023/07/19	1.1	44.14	0	0.00	44.30	1.1	5,683	0.02%
2023/07/13	0	0.00	15	44.30	43.95	-15	5,609	-0.27%
2023/07/12	15	43.57	0	0.00	43.75	15	5,571	0.27%
2023/07/11	0	43.60	0	0.00	43.50	0	5,576	0.00%
2023/07/10	1	43.65	0	0.00	43.35	1	5,570	0.02%
2023/07/07	0	0.00	1	43.40	43.35	-1	5,520	-0.02%
2023/07/06	7.1	43.57	0	0.00	43.40	7.1	5,453	0.13%
2023/07/05	5	46.01	0	0.00	46.05	5	5,251	0.10%
2023/07/03	0.1	45.75	0	0.00	45.90	0.1	5,182	0.00%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/26	0	45.65	0	0.00	45.45	0	5,194	0.00%
2023/06/21	0	45.70	1	45.85	45.70	-1	5,195	-0.02%
2023/06/16	1.1	45.56	0	0.00	45.70	1.1	5,043	0.02%
2023/06/14	0	0.00	1	46.40	46.40	-1	5,088	-0.02%
2023/06/13	0	0.00	5	46.40	46.25	-5	5,115	-0.10%
2023/06/12	0	0.00	2	46.30	46.25	-2	5,126	-0.04%
2023/06/08	1	46.20	0	0.00	46.20	1	5,296	0.02%
2023/06/06	0	0.00	1	46.30	46.25	-1	5,337	-0.02%
2023/05/31	1.1	45.20	0	0.00	45.15	1.1	5,230	0.02%
2023/05/26	2	45.53	0	0.00	45.80	2	4,062	0.05%
2023/05/24	1	46.60	0	0.00	46.85	1	3,914	0.03%
2023/05/19	0	0.00	1	47.30	47.30	-1	3,841	-0.03%
2023/05/17	0	0.00	1	47.10	47.00	-1	3,785	-0.03%
2023/05/16	0	0.00	7	46.40	46.55	-7	3,707	-0.19%
2023/05/15	1	46.15	0	0.00	46.40	1	3,714	0.03%
2023/05/12	1	46.00	0	0.00	46.20	1	3,720	0.03%
2023/05/11	0	0.00	14.1	46.34	46.50	-14.1	3,696	-0.38%
2023/05/04	0	0.00	1	45.55	45.55	-1	3,600	-0.03%
2023/05/03	2.1	45.41	0	0.00	45.50	2.1	3,585	0.06%
2023/05/02	0	46.10	0	0.00	46.00	0	3,576	0.00%
2023/04/13	0	0.00	2	46.90	47.05	-2	3,780	-0.05%
2023/04/10	0	0.00	4	46.64	46.90	-4	3,831	-0.10%
2023/04/07	1	46.45	0	0.00	46.40	1	3,843	0.03%
2023/04/06	2	46.60	0	0.00	46.45	2	3,885	0.05%
2023/03/20	1	45.00	0	0.00	45.15	1	4,414	0.02%
2023/03/17	1	44.90	1	45.00	44.70	0	4,439	0.00%
2023/03/15	12	45.03	0	0.00	44.60	12	4,311	0.28%
2023/03/14	3	44.42	0	0.00	44.55	3	4,320	0.07%
2023/03/13	3	45.42	0	0.00	45.45	3	4,310	0.07%
2023/03/10	5.1	46.08	0	0.00	45.85	5.1	4,257	0.12%
2023/03/09	0	0.00	1	47.30	47.30	-1	4,265	-0.02%
2023/03/02	1	47.25	0	0.00	47.15	1	4,687	0.02%
2023/03/01	0	0.00	1	47.30	47.45	-1	4,730	-0.02%
2023/02/22	0	0.00	1	47.70	47.65	-1	4,721	-0.02%
2023/02/21	0	0.00	2	47.75	47.80	-2	4,739	-0.04%
2023/02/20	0	0.00	1	47.70	47.80	-1	4,818	-0.02%
2023/02/06	0	0.00	1	47.00	46.60	-1	5,497	-0.02%
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/02	1	47.00	0	0.00	46.75	1	5,620	0.02%
2023/01/31	1.3	47.32	0	0.00	46.60	1.3	5,647	0.02%
2023/01/30	0.4	47.40	3	47.95	47.95	-2.6	5,602	-0.05%
2023/01/17	0	0.00	1	47.10	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	3	46.77	46.80	-3	5,560	-0.05%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/10	3	45.93	0	0.00	46.15	3	5,860	0.05%
2023/01/09	0	0.00	2	45.95	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	1	45.50	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	10	44.40	44.95	-10	6,008	-0.17%
2022/12/30	0	0.00	1	44.00	44.05	-1	6,024	-0.02%
2022/12/29	4	43.60	11	43.60	43.90	-7	6,044	-0.12%
2022/12/28	0	0.00	1	44.20	44.15	-1	6,016	-0.02%
2022/12/26	0	0.00	1	44.05	44.05	-1	6,042	-0.02%
2022/12/23	10	44.10	0	0.00	44.25	10	6,076	0.16%
2022/12/22	10.3	44.29	2	44.33	44.45	8.3	6,119	0.14%
2022/12/21	2.1	43.52	3	43.58	43.75	-0.9	6,124	-0.01%
2022/12/20	5.1	45.30	23	44.87	44.50	-17.9	6,004	-0.30%
2022/12/16	2	47.38	0	0.00	47.40	2	5,811	0.03%
2022/12/07	0.1	47.87	1	48.15	47.90	-0.9	5,824	-0.02%
2022/12/06	0	0.00	1	47.10	46.80	-1	5,774	-0.02%
2022/12/05	5	47.15	0	0.00	47.05	5	5,756	0.09%
2022/11/30	0	0.00	15	48.24	50.80	-15	5,631	-0.27%
2022/11/29	0	0.00	2	47.30	47.80	-2	5,482	-0.04%
2022/11/24	0	0.00	36	45.90	46.05	-36	5,539	-0.65%
2022/11/23	48	45.68	10	45.75	45.80	38	5,521	0.69%
2022/11/21	2	44.90	0	0.00	45.10	2	5,451	0.04%
2022/11/17	11	45.06	1	45.25	45.35	10	5,402	0.19%
2022/11/16	1	45.80	0	0.00	45.80	1	5,377	0.02%
2022/11/15	0.1	46.60	3	46.45	46.40	-2.9	5,319	-0.05%
2022/11/14	3	45.85	3	46.20	46.00	0	5,269	0.00%
2022/11/11	0	0.00	1	45.75	46.00	-1	5,220	-0.02%
2022/11/10	6	44.97	3	45.07	45.20	3	5,196	0.06%
2022/11/08	0.2	45.05	0	0.00	45.30	0.2	5,139	0.00%
2022/11/07	1	44.75	0	0.00	45.45	1	5,097	0.02%
2022/11/03	1	45.05	0	0.00	45.00	1	4,989	0.02%
2022/10/24	0	46.50	0	0.00	46.00	0	4,684	0.00%
2022/10/14	0	0.00	1	48.00	48.20	-1	4,280	-0.02%
2022/10/03	1	49.05	0	0.00	48.70	1	4,173	0.02%
2022/09/26	0	0.00	2.1	48.93	48.70	-2.1	4,247	-0.05%
2022/09/23	2	49.70	0	0.00	49.70	2	4,288	0.05%
2022/09/15	0	0.00	10	48.95	49.25	-10	4,391	-0.23%
2022/09/13	0	0.00	2	49.50	49.60	-2	4,417	-0.05%
2022/09/07	2	48.80	0	0.00	48.55	2	4,555	0.04%
2022/09/06	0	0.00	4	49.19	49.55	-4	4,591	-0.09%
2022/09/05	2	48.95	0	0.00	49.00	2	4,604	0.04%
2022/09/01	2	48.83	1	48.30	48.65	1	4,709	0.02%
2022/08/31	1	49.90	0	0.00	49.80	1	4,669	0.02%
2022/08/30	1	49.15	0	0.00	49.45	1	4,508	0.02%
2022/08/29	0	0.00	1	50.00	49.60	-1	4,565	-0.02%
2022/08/26	1	50.40	0	0.00	50.40	1	4,612	0.02%
2022/08/25	2	50.40	0	0.00	50.60	2	4,707	0.04%
2022/08/22	1	51.20	0	0.00	51.30	1	5,292	0.02%
2022/08/15	0	52.00	0	0.00	52.00	0	5,750	0.00%
2022/08/11	0	0.00	2	52.85	53.00	-2	5,837	-0.03%
2022/08/03	0	0.00	1	50.20	50.10	-1	5,867	-0.02%
2022/08/01	0	0.00	2	50.00	50.50	-2	5,872	-0.03%
2022/06/29	0	0.00	4	54.03	54.50	-4	5,651	-0.07%
2022/06/28	5	54.66	0	0.00	54.40	5	5,611	0.09%
2022/06/27	0	54.50	0	0.00	54.30	0	5,655	0.00%
2022/06/06	1	51.80	0	0.00	52.50	1	5,137	0.02%
2022/05/27	0	0.00	3	51.00	50.90	-3	4,473	-0.07%
2022/05/24	0	0.00	1	50.30	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	2	49.75	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	0	48.00	48.20	0	3,976	0.00%
2022/05/19	0	0.00	0.1	46.55	46.50	-0.1	3,878	0.00%
2022/05/16	2	45.85	0	0.00	46.25	2	3,847	0.05%
2022/05/12	0	0.00	1	46.10	45.95	-1	3,823	-0.03%
2022/05/11	1	46.50	0	0.00	46.85	1	3,821	0.03%
2022/05/10	0	0.00	1	47.20	47.30	-1	3,818	-0.03%
2022/05/05	0	0.00	0	48.50	48.60	0	3,877	0.00%
2022/05/04	0	0.00	2	48.10	48.10	-2	4,008	-0.05%
2022/04/27	0	0.00	20	48.40	48.15	-20	4,143	-0.48%
2022/04/12	0	0.00	1	50.60	50.30	-1	4,761	-0.02%
2022/03/31	0	0.00	1	50.50	50.20	-1	4,504	-0.02%
2022/03/30	0	0.00	1	50.20	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	5	49.64	49.85	-5	4,291	-0.12%
2022/03/17	0	0.00	1	48.00	48.15	-1	4,142	-0.02%
2022/03/15	0	0.00	1	46.00	46.20	-1	4,022	-0.02%
2022/03/08	3	44.93	4	45.35	44.80	-1	4,030	-0.02%
2022/03/07	3.8	45.37	4	46.10	45.45	-0.2	3,996	0.00%
2022/03/04	1	46.50	0	0.00	46.90	1	4,060	0.02%
2022/03/02	0.2	47.50	0	0.00	47.65	0.2	4,126	0.00%
2022/03/01	0	0.00	1	47.50	47.55	-1	4,115	-0.02%
2022/02/25	3	45.75	1	46.25	45.80	2	4,078	0.05%
2022/02/21	0	0.00	8	48.05	48.25	-8	4,022	-0.20%
2022/02/16	0	0.00	1	48.70	48.10	-1	4,019	-0.02%
2022/01/26	1	47.25	0	0.00	46.25	1	3,723	0.03%
2022/01/25	1	46.90	0	0.00	47.15	1	3,575	0.03%
2022/01/21	1	47.80	0	0.00	47.55	1	3,501	0.03%
2022/01/19	0	0.00	2	48.65	48.50	-2	3,410	-0.06%
2022/01/14	1	48.65	0	0.00	48.60	1	3,305	0.03%
2022/01/13	0	0.00	3	49.37	49.65	-3	3,235	-0.09%
2022/01/12	1	49.00	8	49.41	50.00	-7	3,029	-0.23%
2022/01/11	0	0.00	3	48.70	48.70	-3	2,791	-0.11%
2022/01/07	0	0.00	1	48.30	48.20	-1	2,692	-0.04%
2022/01/06	0	0.00	1	47.85	47.85	-1	2,628	-0.04%
2021/12/21	0	0.00	0	46.90	46.85	0	2,808	0.00%
2021/12/08	1	47.80	1	47.85	47.80	0	2,999	0.00%
2021/12/07	0	0.00	1	47.25	47.50	-1	2,991	-0.03%
2021/12/06	0	0.00	1	46.90	46.80	-1	2,988	-0.03%
2021/12/02	1	46.70	0	0.00	47.00	1	3,029	0.03%
2021/12/01	1	46.60	1	46.80	46.55	0	3,054	0.00%
2021/11/26	2	46.10	0	0.00	45.75	2	2,964	0.07%
2021/11/25	1	46.95	0	0.00	47.20	1	3,015	0.03%
2021/11/24	0	0.00	1	47.75	47.55	-1	3,150	-0.03%
2021/11/18	0	0.00	7	46.48	46.70	-7	3,363	-0.21%
2021/11/17	0	0.00	3	45.80	45.60	-3	3,278	-0.09%
2021/11/12	1	45.00	1	45.10	45.20	0	3,297	0.00%
2021/11/09	0	0.00	3	44.93	44.95	-3	3,354	-0.09%
2021/11/08	2	44.35	0	0.00	44.55	2	3,366	0.06%
2021/11/05	0	0.00	1	44.50	44.60	-1	3,389	-0.03%
2021/11/04	0	0.00	3	44.20	44.15	-3	3,384	-0.09%
2021/11/03	1	43.80	0	0.00	44.00	1	3,409	0.03%
2021/10/29	1	44.05	0	0.00	44.00	1	3,463	0.03%
2021/10/27	0	0.00	1	44.65	44.90	-1	3,475	-0.03%
2021/10/26	0	0.00	3	45.00	44.90	-3	3,505	-0.09%
2021/10/18	0	0.00	1	44.65	44.45	-1	3,694	-0.03%
2021/10/08	1	43.50	0	0.00	43.50	1	3,732	0.03%
2021/10/06	0	0.00	1	43.75	43.30	-1	3,760	-0.03%
2021/10/04	0	0.00	0.2	43.20	43.50	-0.2	3,798	-0.01%
2021/09/23	0	0.00	1	44.30	44.55	-1	3,664	-0.03%
2021/09/22	1	44.05	0	0.00	43.60	1	3,673	0.03%
2021/09/17	0.1	45.20	0	0.00	45.35	0.1	3,597	0.00%
2021/09/16	0	0.00	12	46.18	46.00	-12	3,548	-0.34%
2021/09/15	0	0.00	1	45.50	45.75	-1	3,481	-0.03%
2021/09/07	0.5	45.05	6	45.48	45.20	-5.5	3,569	-0.15%
2021/09/06	0	0.00	1	44.95	45.05	-1	3,537	-0.03%
2021/09/03	0.3	44.45	0	0.00	44.70	0.3	3,495	0.01%
2021/09/01	0	0.00	10	44.70	44.65	-10	3,480	-0.29%
2021/08/31	0	0.00	1	44.40	45.00	-1	3,425	-0.03%
2021/08/30	1	43.05	1	44.10	44.30	0	3,336	0.00%
2021/08/27	10	43.95	18	43.04	43.90	-8	3,196	-0.25%
2021/08/26	0	0.00	6	41.49	41.60	-6	2,980	-0.20%
2021/08/25	1.2	40.88	0	0.00	41.25	1.2	2,934	0.04%
2021/08/23	9	40.80	0	0.00	40.95	9	2,970	0.30%
2021/08/19	2	40.68	0	0.00	40.55	2	3,611	0.06%
2021/08/18	0	0.00	10	41.50	41.40	-10	3,614	-0.28%
2021/08/16	0	0.00	10	41.20	41.15	-10	3,708	-0.27%
2021/08/13	1	41.35	0	0.00	41.40	1	3,792	0.03%
2021/08/12	0	0.00	0	41.80	41.60	0	3,840	0.00%
2021/08/09	0	0.00	2	41.78	42.05	-2	4,066	-0.05%
2021/08/06	5	41.30	0	0.00	41.85	5	4,121	0.12%
2021/08/05	5	41.95	0	0.00	42.15	5	4,193	0.12%
2021/08/03	4	41.76	0	0.00	42.00	4	4,464	0.09%
2021/08/02	0	0.00	1	42.30	42.50	-1	4,517	-0.02%
2021/07/29	1	41.35	0	0.00	41.85	1	4,574	0.02%
2021/07/28	5	41.35	0	0.00	41.30	5	4,553	0.11%
2021/07/27	2	44.85	1	44.90	44.80	1	4,514	0.02%
2021/07/26	1	44.80	0	0.00	45.00	1	4,526	0.02%
2021/07/23	1	45.05	0	0.00	45.10	1	4,560	0.02%
2021/07/20	2	44.88	0	0.00	44.65	2	4,684	0.04%
2021/07/19	11	45.07	0	0.00	45.40	11	4,736	0.23%
2021/07/15	0	0.00	1	45.45	45.45	-1	4,750	-0.02%
2021/07/14	0	0.00	1	45.35	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	6	45.28	45.40	-6	4,843	-0.12%
2021/06/28	1	45.25	0	0.00	45.20	1	5,181	0.02%
2021/06/23	0	0.00	1	44.90	45.25	-1	5,318	-0.02%
2021/06/22	0	0.00	1	44.60	44.30	-1	5,296	-0.02%
2021/06/21	1	43.80	0	0.00	43.50	1	5,292	0.02%
2021/06/17	1	44.40	1	44.90	44.80	0	5,256	0.00%
2021/06/16	0	0.00	1	44.80	44.85	-1	5,378	-0.02%
2021/06/07	1	44.40	1	44.70	45.00	0	5,659	0.00%
2021/06/04	1	44.95	0	0.00	45.15	1	5,725	0.02%
2021/06/02	5	45.40	0	0.00	45.50	5	5,888	0.08%
2021/05/31	0	0.00	2	45.45	45.40	-2	6,012	-0.03%
2021/05/28	1	44.40	2	45.00	45.25	-1	6,048	-0.02%
2021/05/27	2	44.20	1	45.60	45.60	1	6,010	0.02%
2021/05/25	0	0.00	3	44.90	45.20	-3	5,631	-0.05%
2021/05/20	0	0.00	5	43.36	43.35	-5	5,513	-0.09%
2021/05/18	0	0.00	1	43.40	43.60	-1	5,446	-0.02%
2021/05/17	0	0.00	2	41.80	41.30	-2	5,458	-0.04%
2021/05/14	0	0.00	5	42.66	42.65	-5	5,399	-0.09%
2021/05/12	1	40.10	2	42.70	41.50	-1	5,268	-0.02%
2021/05/11	1	43.30	3	44.05	43.40	-2	5,080	-0.04%
2021/05/10	0	0.00	11	44.86	44.50	-11	5,059	-0.22%
2021/05/07	0	0.00	1	44.00	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	1	43.40	43.90	-1	5,165	-0.02%
2021/05/04	1	42.50	71	43.23	42.45	-70	5,168	-1.35%
2021/05/03	1	42.90	0	0.00	42.80	1	5,148	0.02%
2021/04/28	0	0.00	1.1	43.77	43.95	-1.1	5,160	-0.02%
2021/04/26	0	0.00	1	43.10	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	5	42.89	43.00	-5	5,228	-0.10%
2021/04/22	2	42.55	2	42.53	42.60	0	5,200	0.00%
2021/04/21	0	0.00	5	42.50	42.45	-5	5,186	-0.10%
2021/04/19	0	0.00	3	42.58	43.00	-3	5,194	-0.06%
2021/04/15	6	42.24	6	42.30	42.15	0	5,255	0.00%
2021/04/14	0	0.00	6	42.37	42.40	-6	5,288	-0.11%
2021/04/13	0	0.00	1	42.35	42.10	-1	5,275	-0.02%
2021/04/12	5	41.95	2	41.95	41.90	3	5,238	0.06%
2021/04/09	0.5	41.30	2	41.25	41.25	-1.5	5,252	-0.03%
2021/04/08	1.6	41.28	0	41.45	41.20	1.5	5,284	0.03%
2021/04/07	0	0.00	1	41.45	41.60	-1	5,366	-0.02%
2021/04/06	5	41.45	2	41.50	41.20	3	5,352	0.06%
2021/04/01	0	0.00	1	41.55	41.55	-1	5,306	-0.02%
2021/03/31	10	41.88	0.3	41.85	41.95	9.7	5,250	0.18%
2021/03/30	0	0.00	12	41.57	41.80	-12	5,197	-0.23%
2021/03/26	0	0.00	3	41.38	41.40	-3	5,104	-0.06%
2021/03/25	0	0.00	2	41.05	41.15	-2	5,066	-0.04%
2021/03/19	0	0.00	79	40.33	40.40	-79	5,137	-1.54%
2021/03/18	2	40.88	108	40.88	40.80	-106	5,025	-2.11%	大賣/鉅額交易
2021/03/17	11	41.08	3	41.15	41.05	8	5,060	0.16%
2021/03/16	10	41.50	0	0.00	41.35	10	5,070	0.20%
2021/03/15	4	41.10	3	41.33	41.25	1	5,112	0.02%
2021/03/10	0	0.00	5	40.20	40.70	-5	5,100	-0.10%
2021/03/09	186	40.40	22	40.12	40.45	164	5,044	3.25%	大買/鉅額交易
2021/03/08	5	39.40	0	0.00	39.60	5	4,938	0.10%
2021/03/05	2	39.35	0	0.00	39.40	2	4,910	0.04%
2021/03/04	5	39.31	0	0.00	39.65	5	5,061	0.10%
2021/03/03	5	39.70	3	39.93	40.05	2	5,026	0.04%
2021/02/26	17	39.81	3	39.50	39.90	14	4,912	0.28%
2021/02/25	0	0.00	15	40.62	40.80	-15	4,739	-0.32%
2021/02/24	5	39.82	2	40.10	39.85	3	4,709	0.06%
2021/02/22	0	0.00	2	39.70	39.25	-2	4,691	-0.04%
2021/02/19	6	39.17	0.7	39.30	39.20	5.3	4,714	0.11%
2021/02/18	5	39.67	0	0.00	39.65	5	4,731	0.11%
2021/02/17	0	0.00	4	39.33	39.70	-4	4,769	-0.08%
2021/02/05	2	38.50	0	0.00	38.75	2	4,674	0.04%
2021/02/04	2	38.65	0	0.00	38.70	2	4,665	0.04%
2021/02/03	2	38.20	0	0.00	38.70	2	4,755	0.04%
2021/02/02	1.5	38.53	0	0.00	38.55	1.5	4,790	0.03%
2021/02/01	0	0.00	3	38.50	38.20	-3	4,825	-0.06%
2021/01/29	4	37.95	0	0.00	37.40	4	4,785	0.08%
2021/01/28	5	38.32	0	0.00	38.25	5	4,680	0.11%
2021/01/26	3	38.77	2	38.65	38.60	1	4,602	0.02%
2021/01/25	3	38.97	1	39.00	38.90	2	4,572	0.04%
2021/01/22	1	39.05	2	39.35	39.00	-1	4,609	-0.02%
2021/01/21	1	39.10	2	39.85	39.10	-1	4,588	-0.02%
2021/01/20	34	40.25	0	0.00	39.00	34	4,531	0.75%
2021/01/19	1	41.10	0	0.00	41.10	1	4,362	0.02%
2021/01/18	1	41.35	45	41.25	41.20	-44	4,329	-1.02%
2021/01/14	0	0.00	3	42.00	42.20	-3	4,380	-0.07%
2021/01/13	0	0.00	3	42.17	42.20	-3	4,386	-0.07%
2021/01/12	1	41.80	0	0.00	42.00	1	4,377	0.02%
2021/01/08	0	0.00	5	42.47	42.50	-5	4,359	-0.11%
2021/01/07	0	0.00	1	41.65	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	2	41.10	41.00	-2	4,254	-0.05%
2021/01/04	0	0.00	5	41.31	41.35	-5	4,215	-0.12%
2020/12/31	0	0.00	3	41.32	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	4	40.53	41.05	-4	4,085	-0.10%
2020/12/29	0	0.00	3	40.10	40.05	-3	4,007	-0.07%
2020/12/25	3	39.58	0	0.00	39.60	3	4,065	0.07%
2020/12/24	1	39.55	1	39.75	39.55	0	4,090	0.00%
2020/12/22	0	0.00	1	39.85	39.75	-1	4,181	-0.02%
2020/12/21	0	0.00	2	39.98	40.15	-2	4,328	-0.05%
2020/12/17	0	0.00	1	40.25	40.25	-1	4,375	-0.02%
2020/12/16	0.1	39.85	0	0.00	40.25	0.1	4,380	0.00%
2020/12/15	0	0.00	3	39.60	39.70	-3	4,375	-0.07%
2020/12/14	1	39.90	0	0.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	22	39.86	40.00	-22	4,364	-0.50%
2020/12/10	0	0.00	1	39.15	39.05	-1	4,261	-0.02%
2020/12/09	7.3	38.51	1	38.45	39.15	6.3	4,238	0.15%
2020/12/08	5	39.20	0	0.00	38.95	5	4,158	0.12%
2020/12/07	11.1	39.76	0	0.00	39.80	11.1	4,116	0.27%
2020/12/04	0	0.00	28	40.30	40.20	-28	4,095	-0.68%
2020/12/03	5	39.85	1	39.90	40.00	4	4,081	0.10%
2020/12/02	0.2	39.50	0	0.00	39.90	0.2	4,113	0.00%
2020/12/01	1	39.15	0	0.00	39.90	1	4,135	0.02%
2020/11/30	11	39.65	2	39.70	39.00	9	4,131	0.22%
2020/11/27	15	39.88	5	39.85	39.90	10	3,938	0.25%
2020/11/26	0.1	40.15	0	0.00	40.20	0.1	3,937	0.00%
2020/11/25	15	40.30	0	0.00	40.15	15	4,011	0.37%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	0.00	2	40.40	40.60	-2	4,042	-0.05%
2020/11/20	0.1	40.20	0	0.00	40.30	0.1	4,045	0.00%
2020/11/19	1	40.40	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	3	40.62	40.95	-3	4,134	-0.07%
2020/11/17	0	0.00	1	40.45	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	12	40.44	40.50	-12	4,208	-0.29%
2020/11/13	6	39.60	1	39.90	39.90	5	4,178	0.12%
2020/11/12	1	39.70	0	0.00	39.80	1	4,197	0.02%
2020/11/11	36	39.95	2	39.95	40.20	34	4,196	0.81%
2020/11/10	10	39.50	26	39.75	39.55	-16	4,093	-0.39%
2020/11/09	4	39.10	5	39.35	38.85	-1	4,027	-0.02%
2020/11/06	4	38.50	1	38.55	38.60	3	3,958	0.08%
2020/11/05	0	0.00	4	38.65	38.60	-4	4,000	-0.10%
2020/11/04	5	38.10	0	0.00	38.20	5	4,007	0.12%
2020/11/03	2	37.95	1	38.35	38.35	1	4,027	0.02%
2020/10/30	10	37.00	0	0.00	37.05	10	4,024	0.25%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	5	38.03	1.1	38.01	38.10	3.9	3,951	0.10%
2020/10/27	4	38.06	0	0.00	38.05	4	3,992	0.10%
2020/10/26	0	0.00	3	38.32	38.30	-3	4,014	-0.07%
2020/10/22	1	38.60	4	38.51	38.50	-3	4,100	-0.07%
2020/10/19	0	0.00	1	38.35	38.20	-1	4,045	-0.02%
2020/10/15	4	38.09	0	0.00	38.05	4	4,022	0.10%
2020/10/12	4	38.78	0	0.00	38.95	4	4,027	0.10%
2020/10/08	3	38.93	0	0.00	39.00	3	4,119	0.07%
2020/10/07	3	39.10	0	0.00	39.00	3	4,156	0.07%
2020/10/05	5	38.90	2	39.45	38.85	3	4,239	0.07%
2020/09/30	7	39.07	4	39.60	38.85	3	4,255	0.07%
2020/09/29	1	39.00	0	0.00	39.10	1	4,224	0.02%
2020/09/28	0	0.00	6	39.15	39.40	-6	4,249	-0.14%
2020/09/25	20	37.97	3	38.18	38.40	17	4,276	0.40%
2020/09/24	7	37.92	0	0.00	37.35	7	4,235	0.17%
2020/09/23	15	39.15	0	0.00	38.90	15	4,120	0.36%
2020/09/22	15	39.85	10	39.76	39.50	5	4,105	0.12%
2020/09/17	2.8	40.47	0	0.00	40.30	2.8	4,079	0.07%
2020/09/16	0	0.00	1	40.90	41.00	-1	4,079	-0.02%
2020/09/15	0	0.00	2	40.70	40.80	-2	4,079	-0.05%
2020/09/14	0	0.00	2	40.33	40.90	-2	4,204	-0.05%
2020/09/11	0	0.00	1	40.45	40.45	-1	4,229	-0.02%
2020/09/10	4	40.28	1	40.35	40.35	3	4,270	0.07%
2020/09/09	1	40.35	0	0.00	40.55	1	4,314	0.02%
2020/09/07	4	40.88	25	40.90	40.90	-21	4,374	-0.48%
2020/09/03	0	0.00	5	41.70	41.80	-5	4,380	-0.11%
2020/09/02	5	41.30	0	0.00	41.50	5	4,416	0.11%
2020/09/01	4	41.73	0	0.00	41.75	4	4,454	0.09%
2020/08/31	0	0.00	3	42.52	41.80	-3	4,454	-0.07%
2020/08/28	1	41.80	0	0.00	42.20	1	4,500	0.02%
2020/08/25	0	0.00	3	42.65	42.35	-3	4,657	-0.06%
2020/08/24	4	41.55	3	41.80	41.35	1	4,690	0.02%
2020/08/20	24	42.27	42.2	42.05	41.55	-18.2	4,726	-0.38%
2020/08/19	23	43.14	19	43.47	43.00	4	4,719	0.08%
2020/08/18	10	43.48	12	44.03	43.40	-2	4,748	-0.04%
2020/08/17	6	43.83	8	44.09	44.35	-2	4,774	-0.04%
2020/08/14	3	43.45	9	43.87	44.00	-6	4,773	-0.13%
2020/08/13	2	43.60	0	0.00	43.85	2	4,787	0.04%
2020/08/12	14.7	43.41	1	43.55	43.40	13.7	4,815	0.28%
2020/08/11	1	43.45	8	44.02	43.40	-7	4,824	-0.15%
2020/08/10	2	43.40	0	0.00	43.70	2	4,804	0.04%
2020/08/07	7	42.69	0	0.00	42.90	7	4,813	0.15%
2020/08/06	12	42.70	10	42.70	43.00	2	4,802	0.04%
2020/08/05	2	42.00	3	42.00	41.85	-1	4,839	-0.02%
2020/08/04	1	41.90	5	41.82	41.65	-4	4,852	-0.08%
2020/08/03	5	41.73	0	0.00	41.45	5	4,872	0.10%
2020/07/31	0	0.00	9	42.53	42.35	-9	4,847	-0.19%
2020/07/30	5	42.51	5	42.40	42.85	0	4,830	0.00%
2020/07/29	3	42.80	0	0.00	42.30	3	4,854	0.06%
2020/07/28	2	42.03	1	42.75	42.55	1	4,915	0.02%
2020/07/27	1	42.55	1	42.50	42.50	0	4,935	0.00%
2020/07/24	4	44.11	1	43.90	43.55	3	4,958	0.06%
2020/07/23	1	44.55	1	44.65	44.60	0	4,972	0.00%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/16	2	45.00	0	0.00	44.80	2	5,154	0.04%
2020/07/13	0	0.00	0.4	47.30	47.00	-0.4	5,064	-0.01%
2020/07/10	2	47.68	0	0.00	47.50	2	5,090	0.04%
2020/07/09	1	48.25	0	0.00	48.20	1	5,125	0.02%
2020/07/08	2	47.85	0	0.00	48.00	2	5,105	0.04%
2020/07/06	0	0.00	1	47.50	47.45	-1	5,132	-0.02%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/07/01	1	46.30	1	46.25	46.20	0	5,234	0.00%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/23	0	0.00	5	45.35	45.20	-5	5,452	-0.09%
2020/06/22	0	0.00	2	45.15	45.15	-2	5,502	-0.04%
2020/06/19	1	44.95	2	45.20	45.20	-1	5,620	-0.02%
2020/06/18	12	44.76	0	0.00	45.10	12	5,688	0.21%
2020/06/16	0	0.00	8	45.17	45.15	-8	5,842	-0.14%
2020/06/15	1	44.10	1	44.30	44.05	0	6,057	0.00%
2020/06/12	4	44.65	0	0.00	44.50	4	6,159	0.06%
2020/06/10	0	0.00	1	46.70	46.75	-1	6,467	-0.02%
2020/06/09	0	0.00	1	45.80	46.10	-1	6,656	-0.02%
2020/06/05	0	0.00	1	44.95	45.20	-1	6,826	-0.01%
2020/06/04	1	45.15	5	45.31	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	3	44.42	44.75	-3	7,157	-0.04%
2020/06/02	0	0.00	3	43.58	43.40	-3	7,199	-0.04%
2020/06/01	0	0.00	5	43.48	43.50	-5	7,206	-0.07%
2020/05/29	0	0.00	2	42.45	42.80	-2	7,149	-0.03%
2020/05/28	3	42.33	0	0.00	42.20	3	7,047	0.04%
2020/05/27	3	42.58	0	0.00	42.50	3	7,052	0.04%
2020/05/26	0	0.00	23	43.33	42.90	-23	7,077	-0.32%
2020/05/25	23	42.03	32	41.60	41.75	-9	7,038	-0.13%
2020/05/22	3	42.63	1	42.60	42.55	2	6,994	0.03%
2020/05/20	0	0.00	1	43.60	43.40	-1	7,017	-0.01%
2020/05/19	6.4	43.39	3	43.15	43.35	3.4	7,027	0.05%
2020/05/18	1	42.10	0	0.00	42.25	1	7,034	0.01%
2020/05/15	1	42.60	0	0.00	42.25	1	7,038	0.01%
2020/05/14	2	42.55	0	0.00	42.55	2	7,001	0.03%
2020/05/13	2	43.05	0	0.00	43.10	2	6,953	0.03%
2020/05/12	2	43.30	0	0.00	43.45	2	6,996	0.03%
2020/05/11	0	0.00	1	44.45	44.05	-1	6,939	-0.01%
2020/05/08	1	43.60	2	43.75	43.60	-1	6,918	-0.01%
2020/05/05	2	42.98	0	0.00	43.00	2	6,930	0.03%
2020/05/04	3	42.47	2	42.55	42.40	1	6,921	0.01%
2020/04/30	15	44.42	3	44.22	44.15	12	6,891	0.17%
2020/04/29	2	43.75	4	43.74	43.70	-2	6,907	-0.03%
2020/04/28	1	42.65	2	42.30	42.80	-1	6,981	-0.01%
2020/04/27	5	42.11	25	41.40	42.10	-20	7,119	-0.28%
2020/04/24	22	40.60	26	40.85	40.60	-4	7,109	-0.06%
2020/04/23	27	40.57	4	40.95	40.90	23	7,178	0.32%
2020/04/22	2	40.50	1	40.75	40.75	1	7,152	0.01%
2020/04/21	2	41.00	16	40.83	40.95	-14	7,139	-0.20%
2020/04/20	2	42.48	3	42.65	42.50	-1	7,137	-0.01%
2020/04/17	3	43.17	4	43.83	42.70	-1	7,175	-0.01%
2020/04/15	7	42.75	5	43.05	43.20	2	7,024	0.03%
2020/04/14	0	0.00	15	41.92	41.95	-15	6,942	-0.22%
2020/04/10	2	40.50	6	40.98	41.10	-4	6,883	-0.06%
2020/04/09	0	0.00	1	40.35	40.35	-1	6,840	-0.01%
2020/04/07	7	39.19	55	39.18	39.90	-48	6,741	-0.71%
2020/04/06	53.2	38.30	0	0.00	38.65	53.2	6,706	0.79%
2020/04/01	3	38.78	0	0.00	38.50	3	6,628	0.05%
2020/03/31	1	39.90	0	0.00	39.35	1	6,542	0.02%
2020/03/30	1	39.50	0	0.00	39.55	1	6,435	0.02%
2020/03/27	2	39.95	50	40.21	40.00	-48	6,355	-0.76%
2020/03/26	0	0.00	2	40.33	40.10	-2	6,246	-0.03%
2020/03/25	2	40.55	1	40.55	40.60	1	6,339	0.02%
2020/03/24	2	38.75	21	39.10	38.70	-19	6,220	-0.31%
2020/03/23	2	35.05	46	35.81	35.65	-44	6,044	-0.73%
2020/03/20	47	36.14	0	0.00	37.45	47	6,058	0.78%
2020/03/19	13	36.03	11	36.85	35.00	2	5,875	0.03%
2020/03/18	22	38.63	3	38.53	38.00	19	5,671	0.34%
2020/03/17	4	37.80	2	38.45	38.25	2	5,582	0.04%
2020/03/16	13	40.52	6	41.09	39.60	7	5,376	0.13%
2020/03/13	16	40.50	4	41.65	42.20	12	5,213	0.23%
2020/03/12	21	45.15	2	44.35	44.30	19	4,979	0.38%
2020/03/10	0	0.00	4	47.14	47.40	-4	4,691	-0.09%
2020/03/09	18	47.09	0	0.00	46.10	18	4,548	0.40%
2020/03/06	3	49.58	1	50.20	49.60	2	4,262	0.05%
2020/03/05	0	0.00	1	50.70	51.00	-1	4,155	-0.02%
2020/03/03	0	0.00	4	49.95	50.00	-4	4,275	-0.09%
2020/02/27	10	50.30	10	50.30	50.30	0	4,411	0.00%
2020/02/24	2	51.05	0	0.00	50.90	2	4,293	0.05%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/19	2	52.20	1	52.50	52.10	1	4,226	0.02%
2020/02/18	1	51.10	2	51.70	51.70	-1	4,199	-0.02%
2020/02/13	0	0.00	4	51.73	51.60	-4	4,320	-0.09%
2020/02/10	0	0.00	2	50.40	50.40	-2	4,348	-0.05%
2020/02/07	0	0.00	6	50.75	50.80	-6	4,449	-0.13%
2020/02/06	0	0.00	5	51.10	50.60	-5	4,507	-0.11%
2020/02/05	0	0.00	2	50.20	50.10	-2	4,500	-0.04%
2020/02/04	0	0.00	1	50.20	50.10	-1	4,485	-0.02%
2020/01/31	1	50.10	0	0.00	50.00	1	4,445	0.02%
2020/01/30	1	50.50	1	50.00	50.10	0	4,312	0.00%
2020/01/20	1	53.10	2	53.10	53.10	-1	4,140	-0.02%
2020/01/17	0	0.00	5	52.70	52.80	-5	4,099	-0.12%
2020/01/16	1	52.20	1	52.40	52.20	0	4,159	0.00%
2020/01/15	1	52.10	1	52.70	52.50	0	4,188	0.00%
2020/01/14	0	0.00	2	52.50	52.70	-2	4,215	-0.05%
2020/01/08	2	50.75	1	50.50	50.60	1	4,509	0.02%
2020/01/07	1	51.20	0	0.00	50.90	1	4,518	0.02%
2020/01/02	0	0.00	4	52.00	52.00	-4	4,659	-0.09%
2019/12/31	1	52.00	0	0.00	52.00	1	4,671	0.02%
2019/12/30	0	0.00	3	52.40	52.20	-3	4,696	-0.06%
2019/12/25	1	51.80	0	0.00	51.90	1	4,858	0.02%
2019/12/24	0	0.00	4	52.58	52.70	-4	4,921	-0.08%
2019/12/20	0	0.00	10	51.58	52.50	-10	5,206	-0.19%
2019/12/18	1	51.20	0	0.00	51.40	1	5,163	0.02%
2019/12/16	0	0.00	2	51.10	51.00	-2	7,076	-0.03%
2019/12/13	2	50.80	1	51.10	50.90	1	7,225	0.01%
2019/12/12	0	0.00	4	50.53	50.60	-4	7,321	-0.05%
2019/12/11	0	0.00	10	50.00	50.00	-10	7,606	-0.13%
2019/12/05	10	50.40	0	0.00	50.30	10	8,419	0.12%
2019/12/04	0	0.00	16	49.60	50.00	-16	8,757	-0.18%
2019/12/03	2	49.40	1	49.45	49.60	1	8,824	0.01%
2019/12/02	15	49.68	3.1	49.57	49.55	11.9	8,996	0.13%
2019/11/29	6	50.34	0	0.00	49.90	6	8,988	0.07%
2019/11/28	0.2	51.80	0	0.00	51.60	0.2	8,863	0.00%
2019/11/25	0	0.00	1	51.90	51.40	-1	8,950	-0.01%
2019/11/21	3	51.60	1	51.80	51.60	2	9,345	0.02%
2019/11/20	2	51.70	1	51.70	52.10	1	9,471	0.01%
2019/11/19	0	0.00	0.2	52.10	52.10	-0.2	9,605	0.00%
2019/11/18	0.1	51.90	0	0.00	51.80	0.1	9,933	0.00%
2019/11/15	0	0.00	5	51.62	51.70	-5	9,970	-0.05%
2019/11/14	5	50.98	2	51.10	51.50	3	10,009	0.03%
2019/11/13	3	52.07	6	52.30	51.60	-3	10,077	-0.03%
2019/11/12	0	0.00	4	52.50	52.90	-4	10,066	-0.04%
2019/11/11	0	0.00	5	52.50	52.50	-5	10,108	-0.05%
2019/11/07	0	0.00	4	53.23	53.40	-4	10,253	-0.04%
2019/11/06	3	54.20	0	0.00	53.90	3	10,213	0.03%
2019/11/05	2	53.30	7	52.71	53.50	-5	10,193	-0.05%
2019/11/04	0	0.00	19	52.12	52.40	-19	10,178	-0.19%
2019/10/31	0	0.00	5	52.38	52.50	-5	10,413	-0.05%
2019/10/29	2	51.90	0	0.00	51.80	2	10,581	0.02%
2019/10/28	0	0.00	28	52.00	51.90	-28	10,597	-0.26%
2019/10/25	0	0.00	5.1	52.16	52.10	-5.1	10,630	-0.05%
2019/10/24	12	51.90	11	52.16	52.20	1	10,693	0.01%
2019/10/23	51	51.20	52	51.10	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	2	51.45	51.50	-2	10,847	-0.02%
2019/10/21	0	0.00	4	51.10	51.20	-4	10,832	-0.04%
2019/10/18	10.8	51.11	37.6	51.12	51.00	-26.9	10,784	-0.25%
2019/10/16	2	52.10	1	51.80	52.10	1	10,450	0.01%
2019/10/15	2	51.60	0	0.00	51.90	2	10,440	0.02%
2019/10/14	3	51.03	0	0.00	51.90	3	10,441	0.03%
2019/10/09	0	0.00	2	50.10	50.20	-2	10,390	-0.02%
2019/10/08	0	0.00	5	51.28	50.80	-5	10,333	-0.05%
2019/10/07	5	51.42	0	0.00	51.00	5	10,302	0.05%
2019/10/04	6	51.30	4	51.30	51.60	2	10,342	0.02%
2019/10/03	1	51.10	0	0.00	51.30	1	10,339	0.01%
2019/10/02	2	51.10	0	0.00	51.10	2	10,375	0.02%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/26	10	52.30	14	52.14	52.10	-4	10,338	-0.04%
2019/09/25	4	53.28	15	52.85	52.70	-11	10,214	-0.11%
2019/09/24	4	54.15	4	54.50	54.00	0	10,140	0.00%
2019/09/23	6	55.05	6	54.80	54.80	0	10,153	0.00%
2019/09/20	6	54.73	7	55.59	55.70	-1	10,165	-0.01%
2019/09/19	6	54.63	5	54.72	55.10	1	8,339	0.01%
2019/09/18	3	54.00	2	54.80	54.90	1	8,170	0.01%
2019/09/17	7	55.04	7	54.59	54.70	0	8,011	0.00%
2019/09/16	2	55.30	2	55.50	56.00	0	7,890	0.00%
2019/09/12	2	54.85	7	55.10	54.60	-5	7,586	-0.07%
2019/09/11	0	0.00	2	54.90	54.80	-2	7,505	-0.03%
2019/09/10	3	53.80	4	54.08	54.00	-1	7,398	-0.01%
2019/09/09	7	53.30	5	53.98	54.90	2	7,321	0.03%
2019/09/06	25	52.99	8	53.09	53.30	17	7,064	0.24%
2019/09/05	2	50.65	4	51.30	51.30	-2	6,784	-0.03%
2019/09/04	1	49.85	1	50.90	51.10	0	6,777	0.00%
2019/09/03	1	50.20	2	50.65	50.40	-1	6,601	-0.02%
2019/09/02	1	50.50	2	50.50	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	1	49.70	50.80	-1	6,596	-0.02%
2019/08/29	2	49.05	0	0.00	49.25	2	6,430	0.03%
2019/08/28	1	49.05	1	49.00	49.40	0	6,424	0.00%
2019/08/27	5	49.28	1	48.95	49.65	4	6,398	0.06%
2019/08/26	0	0.00	3	50.10	50.00	-3	6,280	-0.05%
2019/08/23	1	49.55	9	49.62	49.75	-8	6,204	-0.13%
2019/08/22	0	0.00	11	48.58	48.70	-11	6,189	-0.18%
2019/08/21	27	46.39	26	46.81	47.65	1	6,519	0.02%
2019/08/20	5	47.90	1	48.15	48.30	4	6,389	0.06%
2019/08/16	5	47.90	26	47.75	48.00	-21	6,638	-0.32%
2019/08/15	4	46.43	0	0.00	46.85	4	6,585	0.06%
2019/08/14	11.5	47.41	2	47.50	47.10	9.5	6,618	0.14%
2019/08/13	18	47.11	20	47.35	46.80	-2	6,763	-0.03%
2019/08/12	3.5	48.19	59	48.19	48.05	-55.6	6,673	-0.83%
2019/08/07	6	48.89	0	0.00	48.30	6	6,700	0.09%
2019/08/06	4	49.21	0	0.00	49.05	4	6,675	0.06%
2019/08/05	1	49.15	4	50.13	50.00	-3	6,615	-0.05%
2019/08/02	1	48.90	27	49.13	48.85	-26	6,542	-0.40%
2019/08/01	1	50.70	0	0.00	50.20	1	6,471	0.02%
2019/07/31	0	0.00	1	51.00	51.40	-1	6,402	-0.02%
2019/07/30	2	52.20	1	51.80	51.40	1	6,237	0.02%
2019/07/26	1	51.50	0	0.00	51.90	1	6,269	0.02%
2019/07/25	11.1	52.00	6	52.60	51.70	5.1	6,292	0.08%
2019/07/24	32.1	54.06	0	0.00	53.50	32.1	6,174	0.52%
2019/07/23	2	55.90	0	0.00	55.30	2	6,101	0.03%
2019/07/18	1	56.30	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	57	57.00	57.00	-57	6,151	-0.93%
2019/07/16	55	56.00	0	0.00	56.20	55	6,119	0.90%
2019/07/15	2	56.10	2	56.00	56.20	0	6,102	0.00%
2019/07/09	1	56.40	1	56.20	56.20	0	6,083	0.00%
2019/07/04	0	0.00	310	56.56	56.60	-310	6,000	-5.17%	大賣/鉅額交易
2019/07/03	0	0.00	50	55.50	55.60	-50	6,021	-0.83%
2019/07/02	10	54.90	0	55.30	55.30	10	6,044	0.17%
2019/07/01	2	55.60	3	55.30	55.30	-1	6,028	-0.02%
2019/06/28	0.1	56.40	0	0.00	56.20	0.1	6,002	0.00%
2019/06/27	0	0.00	150	57.60	57.70	-150	5,974	-2.51%	大賣/鉅額交易
2019/06/19	0	0.00	29	57.10	57.40	-29	6,257	-0.46%
2019/06/18	0	0.00	10	55.30	56.00	-10	6,229	-0.16%
2019/06/17	13	54.54	1	54.80	54.50	12	6,235	0.19%
2019/06/14	10	55.80	0	0.00	56.20	10	6,151	0.16%
2019/06/13	0	0.00	1	56.50	56.50	-1	6,148	-0.02%
2019/06/12	12.2	56.76	2	57.00	56.10	10.2	6,180	0.16%
2019/06/11	3	57.80	0	0.00	58.10	3	6,217	0.05%
2019/06/06	1	57.60	0	0.00	57.90	1	6,411	0.02%
2019/06/04	0	0.00	1	58.00	58.00	-1	6,549	-0.02%
2019/05/31	0	0.00	20	57.66	58.10	-20	6,590	-0.30%
2019/05/30	0	0.00	2	57.20	57.50	-2	6,664	-0.03%
2019/05/29	24	55.61	0	0.00	56.20	24	7,396	0.32%
2019/05/28	0	0.00	100	55.00	57.40	-100	10,894	-0.92%
2019/05/27	306	56.89	3	56.20	56.80	303	10,729	2.82%	大買/鉅額交易
2019/05/24	106	55.93	1	56.30	57.80	105	10,925	0.96%	大買/鉅額交易
2019/05/23	107	54.32	0	0.00	54.90	107	10,937	0.98%	大買/鉅額交易
2019/05/21	50	53.06	0	0.00	53.80	50	11,442	0.44%
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/14	0	0.00	1	50.30	50.90	-1	12,395	-0.01%
2019/05/03	0	0.00	1	51.00	50.90	-1	13,339	-0.01%
2019/05/02	5	50.40	0	0.00	50.40	5	13,322	0.04%
2019/04/30	0	0.00	3	48.97	49.80	-3	13,245	-0.02%
2019/04/29	0	0.00	7	48.85	49.00	-7	13,283	-0.05%
2019/04/25	0	0.00	5	48.05	48.35	-5	13,305	-0.04%
2019/04/24	2	48.15	0	0.00	48.35	2	13,426	0.01%
2019/04/23	3	48.17	0	0.00	47.95	3	13,569	0.02%
2019/04/22	0	0.00	4	48.34	48.20	-4	13,736	-0.03%
2019/04/18	0	0.00	6	48.43	48.55	-6	14,028	-0.04%
2019/04/17	2	48.40	0	0.00	48.60	2	14,152	0.01%
2019/04/16	0	0.00	3	48.75	48.85	-3	14,155	-0.02%
2019/04/12	50	48.45	0	0.00	48.70	50	14,208	0.35%
2019/04/09	2	47.80	0	0.00	48.15	2	14,281	0.01%
2019/04/08	0	48.10	9	48.50	48.10	-9	14,264	-0.06%
2019/04/03	9	47.99	0	0.00	48.00	9	14,232	0.06%
2019/04/01	0	48.50	4	48.66	48.50	-4	14,244	-0.03%
2019/03/29	5.1	48.50	5	48.95	48.70	0.1	14,204	0.00%
2019/03/28	0	0.00	8	47.86	48.00	-8	14,310	-0.06%
2019/03/27	0	0.00	12	47.52	47.55	-12	14,304	-0.08%
2019/03/26	0	0.00	1	47.80	47.90	-1	14,394	-0.01%
2019/03/20	2	47.68	1	47.65	47.90	1	14,275	0.01%
2019/03/19	0	0.00	1	47.25	47.50	-1	14,212	-0.01%
2019/03/18	0	0.00	1	47.15	47.40	-1	14,205	-0.01%
2019/03/15	1	46.85	0	0.00	47.30	1	14,202	0.01%
2019/03/14	0	0.00	1	46.80	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	1	46.20	46.50	-1	14,027	-0.01%
2019/03/11	0	0.00	2	45.30	45.10	-2	13,800	-0.01%
2019/03/08	2	44.88	0	0.00	44.95	2	13,719	0.01%
2019/03/07	1	45.60	0	0.00	45.50	1	13,759	0.01%
2019/02/27	0	0.00	1	45.70	47.90	-1	12,945	-0.01%
2019/02/26	18	45.08	0	0.00	44.90	18	9,352	0.19%
2019/02/21	0	47.65	0	0.00	47.65	0	8,393	0.00%
2019/02/20	0	0.00	15	46.00	46.30	-15	8,048	-0.19%
2019/02/15	0	0.00	1	44.80	45.00	-1	7,540	-0.01%
2019/02/12	0	0.00	1	45.00	44.70	-1	7,076	-0.01%
2019/01/24	2	44.10	1	44.10	43.95	1	6,367	0.02%
2019/01/22	10	43.75	0	0.00	43.85	10	6,682	0.15%
2019/01/17	0	0.00	2	43.15	43.05	-2	6,836	-0.03%
2019/01/16	1	42.35	2	42.33	42.60	-1	6,917	-0.01%
2019/01/15	5	43.40	4	43.29	43.20	1	6,867	0.01%
2019/01/14	0	0.00	5	42.50	42.50	-5	6,947	-0.07%
2019/01/11	5	41.75	0	0.00	41.60	5	7,042	0.07%
2019/01/10	15	41.10	0	0.00	41.20	15	6,906	0.22%
2019/01/04	0	0.00	1	40.05	40.05	-1	6,568	-0.02%
2019/01/02	1	40.00	0	0.00	40.10	1	6,464	0.02%
2018/12/22	1	39.65	0	0.00	39.70	1	6,262	0.02%
2018/12/14	0	0.00	2	39.60	39.50	-2	5,670	-0.04%
2018/12/13	0	0.00	10	39.60	39.65	-10	5,676	-0.18%
2018/12/11	0	0.00	2	39.10	39.25	-2	5,640	-0.04%
2018/12/10	10	39.13	1	39.00	38.95	9	5,609	0.16%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	0	0.00	1	38.95	38.80	-1	5,589	-0.02%
2018/11/29	1	38.65	0	0.00	38.80	1	5,433	0.02%
2018/11/28	1	39.05	0	0.00	39.10	1	5,337	0.02%
2018/11/26	0	0.00	8	39.90	39.95	-8	5,137	-0.16%
2018/11/23	0	0.00	1	38.85	39.20	-1	5,006	-0.02%
2018/11/22	1	38.65	0	0.00	38.90	1	4,963	0.02%
2018/11/21	0	0.00	1	39.05	38.90	-1	4,947	-0.02%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/19	0	0.00	1	39.15	39.20	-1	4,897	-0.02%
2018/11/16	8	38.55	0	0.00	38.55	8	4,834	0.17%
2018/11/14	1	38.90	0	0.00	39.15	1	4,687	0.02%
2018/11/13	1	40.20	40	40.75	40.80	-39	4,481	-0.87%
2018/11/12	1	40.30	21	40.20	40.50	-20	4,309	-0.46%
2018/11/08	5	39.95	0	0.00	39.90	5	4,128	0.12%
2018/11/07	0	0.00	32	39.88	39.95	-32	4,057	-0.79%
2018/11/06	0	0.00	10	38.83	38.95	-10	3,813	-0.26%
2018/11/05	0	0.00	5	38.70	38.70	-5	3,685	-0.14%
2018/11/02	0	0.00	1	38.60	38.60	-1	3,639	-0.03%
2018/11/01	1	38.40	2	38.40	38.50	-1	3,550	-0.03%
2018/10/31	15	38.48	2	38.50	38.45	13	3,506	0.37%
2018/10/30	20	38.40	0	0.00	38.40	20	3,406	0.59%
2018/10/29	0	0.00	13	37.42	37.35	-13	3,056	-0.43%
2018/10/26	1	36.50	0	0.00	36.45	1	2,881	0.03%
2018/10/25	11	36.16	13	36.41	36.20	-2	2,746	-0.07%
2018/10/24	0	0.00	70	35.99	36.80	-70	2,647	-2.64%
2018/10/23	5	36.55	7	36.70	36.55	-2	2,497	-0.08%
2018/10/22	82	37.71	0	0.00	37.35	82	2,391	3.43%
2018/10/19	9	35.37	1	36.55	36.90	8	2,126	0.38%