上海商銀 (5876)-凱基-內湖券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.45
漲跌
▲0.05
漲幅
+0.11%
成交量
4,654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－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	9	46.44	46.45	-9	5,131	-0.18%
2024/04/29	0	0.00	1	46.00	46.40	-1	5,088	-0.02%
2024/04/25	5	45.10	5	45.20	45.20	0	5,001	0.00%
2024/04/24	9	45.75	0	0.00	45.75	9	4,969	0.18%
2024/04/19	23	45.20	0	0.00	45.00	23	5,005	0.46%
2024/04/18	4	46.13	0	0.00	46.05	4	4,828	0.08%
2024/04/17	5	45.79	0	0.00	46.40	5	4,808	0.10%
2024/04/16	0	0.00	2	46.75	46.10	-2	4,882	-0.04%
2024/04/15	0	0.00	8	47.53	47.40	-8	4,807	-0.17%
2024/04/12	0	46.85	0	0.00	47.50	0	4,759	0.00%
2024/04/08	0	0.00	8	46.51	46.70	-8	4,660	-0.17%
2024/04/03	0	0.00	2	46.30	45.95	-2	4,637	-0.04%
2024/04/02	0	0.00	6	46.55	46.35	-6	4,661	-0.13%
2024/04/01	63	46.85	16	46.50	46.50	47	4,731	0.99%
2024/03/29	0	0.00	9	48.70	48.35	-9	4,637	-0.19%
2024/03/28	0	0.00	27	47.84	48.25	-27	4,280	-0.63%
2024/03/27	0	0.00	20	47.49	48.00	-20	4,031	-0.50%
2024/03/26	0	0.00	4	47.03	47.30	-4	3,971	-0.10%
2024/03/25	5	46.90	5	46.70	46.90	0	3,980	0.00%
2024/03/22	0	0.00	11	47.51	47.90	-11	3,981	-0.28%
2024/03/21	0	0.00	8	47.66	47.80	-8	3,893	-0.21%
2024/03/19	0	0.00	6	46.55	46.35	-6	3,718	-0.16%
2024/03/18	0	0.00	6	46.35	46.30	-6	3,617	-0.17%
2024/03/15	35	46.14	10	46.25	46.40	25	3,598	0.69%
2024/03/14	10	45.45	11	46.02	46.20	-1	3,455	-0.03%
2024/03/13	0	0.00	7	45.08	45.40	-7	3,384	-0.21%
2024/03/12	0	0.00	8	45.03	45.05	-8	3,351	-0.24%
2024/03/08	1	44.25	5	44.70	44.75	-4	3,436	-0.12%
2024/03/01	0	0.00	1	44.75	44.55	-1	3,979	-0.03%
2024/02/29	0	0.00	5	44.85	45.00	-5	4,205	-0.12%
2024/02/26	1	44.55	0	0.00	44.85	1	4,361	0.02%
2024/02/23	0	0.00	3	44.80	44.75	-3	4,406	-0.07%
2024/02/22	2	44.73	8	44.82	44.95	-6	4,516	-0.13%
2024/02/05	0	44.45	0	0.00	44.20	0	4,695	0.00%
2024/02/01	0	0.00	2	44.85	44.95	-2	4,698	-0.04%
2024/01/30	2	44.38	0	0.00	44.30	2	4,700	0.04%
2024/01/16	18	44.69	0	0.00	44.50	18	4,999	0.36%
2024/01/12	0	0.00	7	45.67	45.35	-7	5,002	-0.14%
2024/01/10	54	44.78	0	0.00	44.95	54	5,037	1.07%
2024/01/05	0	0.00	4	46.50	46.35	-4	4,930	-0.08%
2024/01/04	0	0.00	17	46.28	46.20	-17	4,962	-0.34%
2024/01/03	16	45.90	0	0.00	46.00	16	5,048	0.32%
2024/01/02	0	0.00	6	46.47	46.60	-6	5,052	-0.12%
2023/12/29	0	0.00	7	46.77	46.80	-7	5,093	-0.14%
2023/12/28	0	0.00	20	46.69	46.85	-20	5,099	-0.39%
2023/12/27	0	0.00	46	46.34	46.45	-46	5,039	-0.91%
2023/12/26	0	0.00	10	45.75	45.75	-10	4,957	-0.20%
2023/12/20	1	44.95	0	0.00	45.15	1	4,895	0.02%
2023/12/19	1	45.20	0	0.00	45.40	1	4,875	0.02%
2023/12/15	32	45.75	0	0.00	45.55	32	4,900	0.65%
2023/12/14	0	0.00	22.2	46.25	46.25	-22.2	4,807	-0.46%
2023/12/13	10	45.63	0	0.00	45.65	10	4,746	0.21%
2023/12/07	27	45.86	0	0.00	45.70	27	4,865	0.55%
2023/12/06	0	0.00	19	46.43	46.35	-19	4,858	-0.39%
2023/12/04	0	0.00	6	46.40	46.10	-6	4,744	-0.13%
2023/12/01	0	0.00	12	45.93	46.00	-12	4,742	-0.25%
2023/11/30	7	45.48	0	0.00	45.10	7	4,675	0.15%
2023/11/28	18	45.65	0	0.00	45.45	18	4,347	0.41%
2023/11/27	3	46.00	9	46.51	45.75	-6	4,290	-0.14%
2023/11/24	10	45.55	11	46.20	45.55	-1	4,100	-0.02%
2023/11/22	2	45.60	0	0.00	45.70	2	3,865	0.05%
2023/11/21	0	0.00	2	46.40	46.30	-2	3,866	-0.05%
2023/11/20	0	0.00	2	45.85	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	3	45.73	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	10	45.21	45.55	-10	3,728	-0.27%
2023/11/15	0	0.00	4	45.00	45.05	-4	3,667	-0.11%
2023/11/07	0	0.00	6	44.66	44.90	-6	3,722	-0.16%
2023/11/06	0	0.00	4	44.65	44.65	-4	3,685	-0.11%
2023/11/03	0	0.00	6	44.17	44.60	-6	3,628	-0.17%
2023/11/02	0	0.00	5	44.05	44.00	-5	3,571	-0.14%
2023/10/31	5	42.89	0	0.00	42.90	5	3,496	0.14%
2023/10/30	0	42.90	0	0.00	42.70	0	3,504	0.00%
2023/10/27	0	0.00	3	43.90	43.95	-3	3,444	-0.09%
2023/10/19	3	43.10	0	0.00	43.40	3	3,321	0.09%
2023/10/16	0	0.00	3	43.90	44.05	-3	3,334	-0.09%
2023/10/13	3	43.70	0	0.00	43.50	3	3,381	0.09%
2023/10/12	1	44.25	0	0.00	44.40	1	3,372	0.03%
2023/10/11	0	0.00	3	44.05	44.35	-3	3,358	-0.09%
2023/10/05	0	42.70	0	0.00	42.40	0	3,278	0.00%
2023/10/04	0	42.55	0	0.00	42.45	0	3,233	0.00%
2023/10/03	2	42.73	0	0.00	42.85	2	3,236	0.06%
2023/09/27	0	42.70	0	0.00	42.85	0	3,506	0.00%
2023/09/21	3.1	42.80	0	0.00	42.65	3.1	3,592	0.08%
2023/09/14	0	0.00	5	43.53	43.70	-5	3,695	-0.14%
2023/09/07	1	42.60	1	42.75	42.60	0	3,885	0.00%
2023/09/06	1.1	42.30	0	0.00	42.20	1.1	3,886	0.03%
2023/08/30	3.1	42.60	0	0.00	42.80	3.1	3,829	0.08%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	5,038	0.00%
2023/08/24	0	0.00	1	42.80	42.80	-1	5,069	-0.02%
2023/08/23	1	42.15	2	42.10	42.10	-1	5,143	-0.02%
2023/08/22	0.1	42.57	0	0.00	42.20	0.1	5,221	0.00%
2023/08/21	1	42.60	0	0.00	42.65	1	5,308	0.02%
2023/08/17	0	41.95	0	0.00	42.00	0	5,352	0.00%
2023/08/16	10	42.49	0	0.00	42.35	10	5,309	0.19%
2023/08/10	0	0.00	15	43.85	43.85	-15	5,421	-0.28%
2023/08/08	0	0.00	4	44.33	44.10	-4	5,448	-0.07%
2023/08/07	0	0.00	2	44.25	44.35	-2	5,432	-0.04%
2023/08/02	0	0.00	2	44.05	43.85	-2	5,465	-0.04%
2023/07/27	17	44.44	0	0.00	44.50	17	5,589	0.30%
2023/07/26	0	0.00	2	44.05	44.40	-2	5,657	-0.04%
2023/07/25	0	0.00	2	43.95	43.85	-2	5,673	-0.04%
2023/07/24	0.1	43.78	0	0.00	43.50	0.1	5,727	0.00%
2023/07/20	0.1	44.30	0	0.00	44.40	0.1	5,713	0.00%
2023/07/17	0	0.00	1	44.65	44.70	-1	5,588	-0.02%
2023/07/13	0	0.00	8	44.29	43.95	-8	5,609	-0.14%
2023/07/12	1	43.55	0	0.00	43.75	1	5,571	0.02%
2023/07/11	0	43.70	0	0.00	43.50	0	5,576	0.00%
2023/07/07	1.1	43.45	5	43.25	43.35	-3.9	5,520	-0.07%
2023/07/06	1.2	43.86	0	0.00	43.40	1.2	5,453	0.02%
2023/07/05	23	46.05	0	0.00	46.05	23	5,251	0.44%
2023/07/04	0.1	46.25	0	0.00	46.15	0.1	5,194	0.00%
2023/06/29	3	45.65	0	0.00	45.65	3	5,183	0.06%
2023/06/28	0	45.60	0	0.00	45.45	0	5,186	0.00%
2023/06/20	25	45.85	1	46.00	45.70	24	5,185	0.46%
2023/06/19	5.1	45.86	0	0.00	46.45	5.1	5,079	0.10%
2023/06/16	10	45.60	0	0.00	45.70	10	5,043	0.20%
2023/06/14	13	46.37	0	0.00	46.40	13	5,088	0.26%
2023/06/08	0	0.00	3	46.30	46.20	-3	5,296	-0.06%
2023/06/06	0	0.00	6	46.13	46.25	-6	5,337	-0.11%
2023/06/05	10	45.85	0	0.00	45.80	10	5,346	0.19%
2023/06/02	0.1	45.55	0	0.00	45.40	0.1	5,328	0.00%
2023/06/01	0	45.60	0	0.00	45.45	0	5,281	0.00%
2023/05/29	1	45.95	0	0.00	45.85	1	4,106	0.02%
2023/05/26	1.2	45.81	1	45.60	45.80	0.2	4,062	0.00%
2023/05/24	8	46.69	0	0.00	46.85	8	3,914	0.20%
2023/05/23	42	46.81	2	47.10	47.05	40	3,877	1.03%
2023/05/19	5	47.00	3	47.15	47.30	2	3,841	0.05%
2023/05/18	0	0.00	15	47.05	47.15	-15	3,813	-0.39%
2023/05/17	0	0.00	33.8	46.96	47.00	-33.8	3,785	-0.89%
2023/05/16	0	0.00	9	46.63	46.55	-9	3,707	-0.24%
2023/05/15	0	0.00	3	46.50	46.40	-3	3,714	-0.08%
2023/05/12	4	45.85	0	0.00	46.20	4	3,720	0.11%
2023/05/11	0	0.00	9	46.46	46.50	-9	3,696	-0.24%
2023/05/03	3.1	45.40	0	0.00	45.50	3.1	3,585	0.09%
2023/05/02	13	46.03	0	0.00	46.00	13	3,576	0.36%
2023/04/27	5	45.85	0	0.00	46.00	5	3,683	0.14%
2023/04/18	5	46.65	0	0.00	46.65	5	3,717	0.13%
2023/04/12	0	0.00	5	47.00	47.00	-5	3,794	-0.13%
2023/04/11	0	0.00	1	46.80	46.95	-1	3,834	-0.03%
2023/04/07	1	46.45	0	0.00	46.40	1	3,843	0.03%
2023/03/31	0	0.00	2	46.70	46.95	-2	3,880	-0.05%
2023/03/30	3	46.22	0	0.00	46.30	3	3,871	0.08%
2023/03/29	4	46.65	4	46.83	46.65	0	4,016	0.00%
2023/03/27	2	46.35	0	0.00	46.25	2	4,302	0.05%
2023/03/24	1	46.40	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	12	46.88	47.00	-12	4,333	-0.28%
2023/03/14	0.1	44.75	0	0.00	44.55	0.1	4,320	0.00%
2023/02/23	0	0.00	5	47.80	47.85	-5	4,686	-0.11%
2023/02/20	8	47.74	9	47.70	47.80	-1	4,818	-0.02%
2023/02/02	14	46.75	0	0.00	46.75	14	5,620	0.25%
2023/01/31	2	46.65	0	0.00	46.60	2	5,647	0.04%
2023/01/30	5	47.41	7	47.89	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	0.3	46.90	47.10	-0.3	5,554	-0.01%
2023/01/16	0	0.00	0.2	46.70	46.80	-0.2	5,560	0.00%
2023/01/12	0	0.00	0.3	46.31	46.40	-0.3	5,790	-0.01%
2023/01/10	0	0.00	0.2	46.15	46.15	-0.2	5,860	0.00%
2023/01/09	0	0.00	3.2	46.12	46.25	-3.2	5,910	-0.05%
2023/01/06	0	0.00	0.1	45.30	45.25	-0.1	5,947	0.00%
2023/01/05	0	0.00	1	45.15	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	1	44.60	44.95	-1	6,008	-0.02%
2022/12/27	5	44.25	0	0.00	44.25	5	6,015	0.08%
2022/12/26	0	0.00	1	44.10	44.05	-1	6,042	-0.02%
2022/12/23	11	44.06	0	0.00	44.25	11	6,076	0.18%
2022/12/22	9	44.23	1	43.80	44.45	8	6,119	0.13%
2022/12/21	12.1	43.55	1	43.50	43.75	11.1	6,124	0.18%
2022/12/20	22.2	44.67	4.1	44.86	44.50	18.1	6,004	0.30%
2022/12/19	5	47.00	0	0.00	47.00	5	5,745	0.09%
2022/12/15	0	0.00	4	48.23	48.00	-4	5,816	-0.07%
2022/12/14	0	0.00	22	48.16	48.20	-22	5,840	-0.38%
2022/12/09	6	47.86	0	0.00	47.80	6	5,835	0.10%
2022/12/08	0	0.00	8	47.83	48.05	-8	5,842	-0.14%
2022/12/07	0	0.00	33	48.06	47.90	-33	5,824	-0.57%
2022/12/06	10	47.20	0	0.00	46.80	10	5,774	0.17%
2022/12/05	31	47.13	0	0.00	47.05	31	5,756	0.54%
2022/12/02	2	48.25	0	0.00	48.20	2	5,675	0.04%
2022/12/01	15	48.75	3	49.17	48.95	12	5,692	0.21%
2022/11/30	6	47.47	4	47.98	50.80	2	5,631	0.04%
2022/11/29	0	0.00	16	47.46	47.80	-16	5,482	-0.29%
2022/11/23	0	0.00	16	45.77	45.80	-16	5,521	-0.29%
2022/11/22	0	44.75	0	0.00	45.05	0	5,497	0.00%
2022/11/21	14	44.67	0	0.00	45.10	14	5,451	0.26%
2022/11/18	4	45.08	0	0.00	44.85	4	5,443	0.07%
2022/11/17	1	45.10	0	0.00	45.35	1	5,402	0.02%
2022/11/15	0	0.00	5	46.23	46.40	-5	5,319	-0.09%
2022/11/11	0	0.00	10	46.03	46.00	-10	5,220	-0.19%
2022/11/10	3	44.80	0	0.00	45.20	3	5,196	0.06%
2022/11/09	0	0.00	5	45.30	45.30	-5	5,191	-0.10%
2022/11/04	1	44.50	0	0.00	45.10	1	5,043	0.02%
2022/11/03	1	45.00	0	0.00	45.00	1	4,989	0.02%
2022/11/01	2	46.00	0	0.00	46.15	2	4,888	0.04%
2022/10/26	0	0.00	1	45.50	45.70	-1	4,759	-0.02%
2022/10/25	1	45.20	0	0.00	45.20	1	4,749	0.02%
2022/10/21	0	0.00	2	46.05	46.50	-2	4,634	-0.04%
2022/10/20	0	0.00	6	45.57	46.50	-6	4,563	-0.13%
2022/10/19	6	47.00	0	0.00	46.70	6	4,417	0.14%
2022/10/17	2	47.10	0	0.00	47.35	2	4,324	0.05%
2022/10/14	2	47.70	2	48.30	48.20	0	4,280	0.00%
2022/10/13	0	0.00	14	48.24	48.05	-14	4,207	-0.33%
2022/10/11	9	47.86	0	0.00	47.75	9	4,126	0.22%
2022/10/07	8	48.84	0	0.00	48.85	8	4,071	0.20%
2022/10/06	0	0.00	18	49.23	49.35	-18	4,117	-0.44%
2022/10/03	5	48.70	2	49.15	48.70	3	4,173	0.07%
2022/09/30	5	49.20	8	49.28	49.20	-3	4,186	-0.07%
2022/09/29	0	0.00	12	49.23	49.40	-12	4,210	-0.29%
2022/09/28	7	48.68	11	48.99	48.70	-4	4,233	-0.09%
2022/09/27	0	0.00	16	49.36	49.25	-16	4,251	-0.38%
2022/09/26	1	48.80	5	49.22	48.70	-4	4,247	-0.09%
2022/09/23	0	0.00	36	49.45	49.70	-36	4,288	-0.84%
2022/09/19	0	0.00	6	49.07	48.75	-6	4,335	-0.14%
2022/09/16	4	48.69	3	49.10	48.75	1	4,394	0.02%
2022/09/15	0	0.00	3	49.15	49.25	-3	4,391	-0.07%
2022/09/14	7	48.64	0	0.00	48.55	7	4,391	0.16%
2022/09/13	0	0.00	16	49.81	49.60	-16	4,417	-0.36%
2022/09/12	2	49.20	0	0.00	49.55	2	4,472	0.04%
2022/09/07	12	48.65	0	0.00	48.55	12	4,555	0.26%
2022/09/06	0	0.00	24	49.40	49.55	-24	4,591	-0.52%
2022/08/29	0	0.00	2	49.40	49.60	-2	4,565	-0.04%
2022/08/26	5	50.30	0	0.00	50.40	5	4,612	0.11%
2022/08/25	28	50.44	4	50.95	50.60	24	4,707	0.51%
2022/08/23	4	50.58	0	0.00	50.60	4	5,118	0.08%
2022/08/22	0	0.00	4	51.30	51.30	-4	5,292	-0.08%
2022/08/18	35	51.27	0	0.00	50.60	35	5,492	0.64%
2022/08/17	2	51.70	10	52.48	52.70	-8	5,609	-0.14%
2022/08/12	2	52.15	0	0.00	52.70	2	5,799	0.03%
2022/08/11	0	0.00	1	53.00	53.00	-1	5,837	-0.02%
2022/08/09	0	0.00	4	51.93	52.10	-4	5,848	-0.07%
2022/08/05	0	0.00	3	50.80	51.10	-3	5,863	-0.05%
2022/08/04	0	0.00	2	49.60	49.90	-2	5,845	-0.03%
2022/08/03	0	0.00	5	49.95	50.10	-5	5,867	-0.09%
2022/08/02	0	0.00	2	49.85	49.90	-2	5,874	-0.03%
2022/08/01	0	0.00	2	50.20	50.50	-2	5,872	-0.03%
2022/07/28	1	49.65	4	49.90	49.95	-3	5,884	-0.05%
2022/07/27	0	0.00	7	49.84	49.90	-7	5,873	-0.12%
2022/07/26	0	0.00	8	49.66	49.80	-8	5,840	-0.14%
2022/07/25	0	0.00	4	49.13	49.30	-4	5,842	-0.07%
2022/07/22	0	0.00	17	48.77	48.90	-17	5,900	-0.29%
2022/07/21	1	47.80	9	48.46	48.55	-8	5,914	-0.14%
2022/07/20	7	47.74	0	0.00	47.90	7	5,905	0.12%
2022/07/15	0	0.00	5	47.82	47.45	-5	5,905	-0.08%
2022/07/14	0	0.00	3	48.40	48.60	-3	5,921	-0.05%
2022/07/13	0	0.00	3	48.60	48.85	-3	5,886	-0.05%
2022/07/12	0	0.00	6	48.75	48.80	-6	5,845	-0.10%
2022/07/11	0	0.00	5	49.65	49.75	-5	5,806	-0.09%
2022/07/08	0	0.00	5	49.80	49.80	-5	5,820	-0.09%
2022/07/06	20	51.08	0	0.00	51.10	20	5,763	0.35%
2022/07/05	15	52.38	0	0.00	52.50	15	5,743	0.26%
2022/07/04	15	52.17	0	0.00	52.40	15	5,690	0.26%
2022/07/01	0	0.00	1	53.40	52.00	-1	5,695	-0.02%
2022/06/30	17	53.12	0	0.00	53.10	17	5,711	0.30%
2022/06/29	0	0.00	7	54.49	54.50	-7	5,651	-0.12%
2022/06/28	0	0.00	4	54.70	54.40	-4	5,611	-0.07%
2022/06/27	0	0.00	1	54.60	54.30	-1	5,655	-0.02%
2022/06/24	0	0.00	8	53.88	53.90	-8	5,613	-0.14%
2022/06/23	0	0.00	12	53.85	54.00	-12	5,552	-0.22%
2022/06/22	0	0.00	11	52.99	52.90	-11	5,471	-0.20%
2022/06/21	0	52.80	6	52.90	53.10	-6	5,509	-0.11%
2022/06/20	0	0.00	3	52.67	51.80	-3	5,533	-0.05%
2022/06/17	0	0.00	4	52.33	52.20	-4	5,488	-0.07%
2022/06/16	0	0.00	12	52.75	52.50	-12	5,422	-0.22%
2022/06/07	0	0.00	103	52.60	52.60	-103	5,235	-1.97%	大賣/鉅額交易
2022/06/06	0	0.00	1	52.50	52.50	-1	5,137	-0.02%
2022/05/04	0.1	48.24	0	0.00	48.10	0.1	4,008	0.00%
2022/04/27	0	0.00	1	48.45	48.15	-1	4,143	-0.02%
2022/04/15	0	0.00	1	49.80	49.55	-1	4,739	-0.02%
2022/03/16	0	0.00	1	46.30	46.80	-1	4,049	-0.02%
2022/03/14	1	46.00	0	0.00	46.25	1	4,039	0.02%
2022/03/07	1	45.40	0	0.00	45.45	1	3,996	0.03%
2022/02/22	2	47.35	0	0.00	47.15	2	3,970	0.05%
2022/02/08	0	0.00	0	48.90	48.80	0	3,870	0.00%
2022/01/14	0	48.50	0	0.00	48.60	0	3,305	0.00%
2022/01/13	0	0.00	1	50.00	49.65	-1	3,235	-0.03%
2022/01/12	1	49.55	0	0.00	50.00	1	3,029	0.03%
2022/01/06	0	0.00	1	47.85	47.85	-1	2,628	-0.04%
2021/12/28	0	0.00	3	47.30	47.30	-3	2,670	-0.11%
2021/12/09	0	0.00	1	47.60	47.70	-1	3,015	-0.03%
2021/12/08	1	47.35	0	0.00	47.80	1	2,999	0.03%
2021/12/07	0	0.00	1	47.00	47.50	-1	2,991	-0.03%
2021/11/25	1	47.05	0	0.00	47.20	1	3,015	0.03%
2021/11/18	0	0.00	1	46.30	46.70	-1	3,363	-0.03%
2021/11/16	0	0.00	2	45.55	45.90	-2	3,280	-0.06%
2021/11/08	0	0.00	1	44.60	44.55	-1	3,366	-0.03%
2021/10/22	0	0.00	0.7	44.75	44.40	-0.7	3,636	-0.02%
2021/09/23	0	0.00	3	44.43	44.55	-3	3,664	-0.08%
2021/09/15	0	0.00	1	45.75	45.75	-1	3,481	-0.03%
2021/09/08	0	0.00	1	45.10	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	5	45.50	45.20	-5	3,569	-0.14%
2021/09/02	0	0.00	1	44.25	43.75	-1	3,482	-0.03%
2021/09/01	0	0.00	1	44.85	44.65	-1	3,480	-0.03%
2021/08/27	2	43.90	1	43.55	43.90	1	3,196	0.03%
2021/08/26	1	40.85	0	0.00	41.60	1	2,980	0.03%
2021/08/06	0	0.00	5	42.30	41.85	-5	4,121	-0.12%
2021/07/30	1	41.35	0	0.00	41.75	1	4,537	0.02%
2021/07/28	8	41.38	0	0.00	41.30	8	4,553	0.18%
2021/07/26	1	44.85	0	0.00	45.00	1	4,526	0.02%
2021/07/20	0	0.00	5	44.80	44.65	-5	4,684	-0.11%
2021/07/13	0	0.00	0.1	44.50	45.40	-0.1	4,843	0.00%
2021/07/12	0	0.00	0.1	44.85	44.90	-0.1	4,853	0.00%
2021/06/23	0	0.00	7	45.14	45.25	-7	5,318	-0.13%
2021/06/03	0	0.00	1	45.35	45.70	-1	5,844	-0.02%
2021/05/31	0	0.00	1	45.45	45.40	-1	6,012	-0.02%
2021/05/27	0	0.00	1	44.00	45.60	-1	6,010	-0.02%
2021/05/25	0	0.00	1	44.85	45.20	-1	5,631	-0.02%
2021/05/21	0	0.00	5	44.50	44.35	-5	5,571	-0.09%
2021/05/14	0	0.00	2	42.93	42.65	-2	5,399	-0.04%
2021/05/13	1	41.75	2	40.83	41.20	-1	5,342	-0.02%
2021/05/12	2	41.80	3	43.32	41.50	-1	5,268	-0.02%
2021/05/06	0	0.00	1	43.95	43.90	-1	5,165	-0.02%
2021/04/26	0	0.00	140	43.05	43.30	-140	5,269	-2.66%	大賣/鉅額交易
2021/04/22	0	0.00	10	42.45	42.60	-10	5,200	-0.19%
2021/04/14	0	0.00	1	42.35	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	1	42.35	42.10	-1	5,275	-0.02%
2021/04/12	2	41.90	0	0.00	41.90	2	5,238	0.04%
2021/04/08	0	0.00	3	41.20	41.20	-3	5,284	-0.06%
2021/04/06	0	0.00	8	41.60	41.20	-8	5,352	-0.15%
2021/03/30	1	41.25	0	0.00	41.80	1	5,197	0.02%
2021/03/25	0	0.00	2	41.05	41.15	-2	5,066	-0.04%
2021/03/22	0	0.00	0.1	40.60	40.50	-0.1	5,113	0.00%
2021/03/19	2	40.08	0	0.00	40.40	2	5,137	0.04%
2021/03/18	4	40.99	1	41.60	40.80	3	5,025	0.06%
2021/03/17	2	41.05	4	41.20	41.05	-2	5,060	-0.04%
2021/03/15	0	0.00	70	41.45	41.25	-70	5,112	-1.37%
2021/03/12	1	40.35	0	0.00	41.00	1	5,124	0.02%
2021/03/11	9	41.05	5	41.00	40.65	4	5,153	0.08%
2021/03/10	0	0.00	3	40.15	40.70	-3	5,100	-0.06%
2021/03/09	1	40.40	71	40.45	40.45	-70	5,044	-1.39%
2021/03/05	1	39.20	1	39.40	39.40	0	4,910	0.00%
2021/03/03	0	0.00	3	40.20	40.05	-3	5,026	-0.06%
2021/03/02	1	39.85	0	0.00	39.35	1	4,947	0.02%
2021/02/26	70	39.71	30	40.25	39.90	40	4,912	0.81%
2021/02/25	35	40.36	0	0.00	40.80	35	4,739	0.74%
2021/02/24	70	40.20	60	39.83	39.85	10	4,709	0.21%
2021/02/23	30	39.73	0	0.00	39.85	30	4,696	0.64%
2021/02/22	31	39.64	0	0.00	39.25	31	4,691	0.66%
2021/02/19	1	39.05	0	0.00	39.20	1	4,714	0.02%
2021/02/17	0	0.00	1	39.25	39.70	-1	4,769	-0.02%
2021/01/29	1	38.05	0	0.00	37.40	1	4,785	0.02%
2021/01/28	1	38.50	0	0.00	38.25	1	4,680	0.02%
2021/01/18	0	0.00	23	41.35	41.20	-23	4,329	-0.53%
2021/01/12	0	0.00	1	42.20	42.00	-1	4,377	-0.02%
2021/01/08	1	42.55	10	42.21	42.50	-9	4,359	-0.21%
2021/01/07	4	41.35	0	0.00	41.45	4	4,240	0.09%
2020/12/29	0	0.00	1	40.00	40.05	-1	4,007	-0.02%
2020/12/16	0	0.00	0.8	40.10	40.25	-0.8	4,380	-0.02%
2020/12/15	1	39.50	0	0.00	39.70	1	4,375	0.02%
2020/12/11	0	0.00	1	39.95	40.00	-1	4,364	-0.02%
2020/12/10	1	39.00	0	0.00	39.05	1	4,261	0.02%
2020/12/09	1	38.25	0	0.00	39.15	1	4,238	0.02%
2020/11/30	4	39.66	0	0.00	39.00	4	4,131	0.10%
2020/11/24	0	0.00	5	40.50	40.30	-5	4,045	-0.12%
2020/11/12	0	0.00	1	39.75	39.80	-1	4,197	-0.02%
2020/11/03	0	0.00	1	38.30	38.35	-1	4,027	-0.02%
2020/10/30	1	37.05	0	0.00	37.05	1	4,024	0.02%
2020/10/27	3	37.90	0	0.00	38.05	3	3,992	0.08%
2020/10/21	0	0.00	1	38.20	38.05	-1	4,055	-0.02%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/12	1	38.60	0	0.00	38.95	1	4,027	0.02%
2020/09/28	0	0.00	15	39.40	39.40	-15	4,249	-0.35%
2020/09/25	0	0.00	6	38.35	38.40	-6	4,276	-0.14%
2020/09/24	7	37.43	0	0.00	37.35	7	4,235	0.17%
2020/09/23	15	38.80	0	0.00	38.90	15	4,120	0.36%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/10	0	0.00	10	40.20	40.35	-10	4,270	-0.23%
2020/09/04	2	41.23	0	0.00	41.50	2	4,374	0.05%
2020/09/02	1	41.55	0	0.00	41.50	1	4,416	0.02%
2020/09/01	5	41.50	0	0.00	41.75	5	4,454	0.11%
2020/08/26	0	0.00	2	42.05	42.15	-2	4,615	-0.04%
2020/08/20	1	41.80	1	41.65	41.55	0	4,726	0.00%
2020/08/14	0	0.00	2	43.95	44.00	-2	4,773	-0.04%
2020/08/06	2	42.85	0	0.00	43.00	2	4,802	0.04%
2020/08/03	8	41.49	0	0.00	41.45	8	4,872	0.16%
2020/07/24	1	43.75	0	0.00	43.55	1	4,958	0.02%
2020/07/20	2	44.50	0	0.00	44.55	2	5,053	0.04%
2020/07/16	4	44.81	0	0.00	44.80	4	5,154	0.08%
2020/07/15	0	0.00	1	47.65	47.75	-1	5,083	-0.02%
2020/07/14	0	0.00	2	47.45	47.45	-2	5,051	-0.04%
2020/07/13	3	47.00	0	0.00	47.00	3	5,064	0.06%
2020/07/09	0	0.00	6	48.30	48.20	-6	5,125	-0.12%
2020/07/07	0	0.00	3	47.40	47.50	-3	5,139	-0.06%
2020/07/06	15.4	47.50	1	47.15	47.45	14.4	5,132	0.28%
2020/07/03	0.4	47.00	1	47.00	47.00	-0.6	5,150	-0.01%
2020/07/02	1	46.65	0	0.00	46.80	1	5,184	0.02%
2020/06/17	0	0.00	2	45.35	45.40	-2	5,694	-0.04%
2020/06/16	0	0.00	1	45.25	45.15	-1	5,842	-0.02%
2020/06/15	1	44.15	0	0.00	44.05	1	6,057	0.02%
2020/06/12	6	44.50	1	44.60	44.50	5	6,159	0.08%
2020/06/11	1	45.50	2	46.60	45.40	-1	6,330	-0.02%
2020/06/10	0	0.00	4	46.40	46.75	-4	6,467	-0.06%
2020/06/04	0	0.00	1	45.50	45.10	-1	6,977	-0.01%
2020/06/01	0	0.00	6	43.50	43.50	-6	7,206	-0.08%
2020/05/28	1	42.00	0	0.00	42.20	1	7,047	0.01%
2020/05/27	1	42.65	3	43.43	42.50	-2	7,052	-0.03%
2020/05/21	2	43.40	0	0.00	43.40	2	6,988	0.03%
2020/05/13	0	0.00	40	43.20	43.10	-40	6,953	-0.58%
2020/05/12	3	43.40	0	0.00	43.45	3	6,996	0.04%
2020/05/11	1	44.05	0	0.00	44.05	1	6,939	0.01%
2020/05/08	20	43.95	0	0.00	43.60	20	6,918	0.29%
2020/05/07	10	43.35	0	0.00	43.10	10	6,909	0.14%
2020/05/06	6	42.84	0	0.00	42.80	6	6,911	0.09%
2020/05/05	0	0.00	1	42.90	43.00	-1	6,930	-0.01%
2020/05/04	3	42.30	0	0.00	42.40	3	6,921	0.04%
2020/04/29	2	43.80	0	0.00	43.70	2	6,907	0.03%
2020/04/28	0	0.00	1	42.05	42.80	-1	6,981	-0.01%
2020/04/27	1	41.35	0	0.00	42.10	1	7,119	0.01%
2020/04/24	0	0.00	10	40.55	40.60	-10	7,109	-0.14%
2020/04/17	20	44.00	30	42.99	42.70	-10	7,175	-0.14%
2020/04/15	30	43.17	51	43.05	43.20	-21	7,024	-0.30%
2020/04/14	31	41.40	1	41.85	41.95	30	6,942	0.43%
2020/04/13	10	40.79	1	40.90	40.70	9	6,880	0.13%
2020/04/10	10	41.20	5	41.00	41.10	5	6,883	0.07%
2020/04/09	0	0.00	8	40.39	40.35	-8	6,840	-0.12%
2020/04/06	8	38.05	2	38.05	38.65	6	6,706	0.09%
2020/04/01	2	38.68	0	0.00	38.50	2	6,628	0.03%
2020/03/31	1	39.75	0	0.00	39.35	1	6,542	0.02%
2020/03/27	0	0.00	2	39.88	40.00	-2	6,355	-0.03%
2020/03/26	2	40.60	0	0.00	40.10	2	6,246	0.03%
2020/03/25	0	0.00	76	40.33	40.60	-76	6,339	-1.20%
2020/03/24	0	0.00	1	39.20	38.70	-1	6,220	-0.02%
2020/03/23	1	35.00	1	35.90	35.65	0	6,044	0.00%
2020/03/20	68	36.22	0	0.00	37.45	68	6,058	1.12%
2020/03/19	1	35.75	3	36.90	35.00	-2	5,875	-0.03%
2020/03/17	11	38.57	0	0.00	38.25	11	5,582	0.20%
2020/03/16	3	40.30	0	0.00	39.60	3	5,376	0.06%
2020/03/13	4	40.80	0	0.00	42.20	4	5,213	0.08%
2020/03/12	6	45.09	2	46.50	44.30	4	4,979	0.08%
2020/03/11	0	0.00	5	47.25	47.00	-5	4,818	-0.10%
2020/03/10	0	0.00	30	47.15	47.40	-30	4,691	-0.64%
2020/03/09	63	46.64	0	0.00	46.10	63	4,548	1.39%
2020/03/06	33	49.58	0	0.00	49.60	33	4,262	0.77%
2020/03/05	1	50.70	0	0.00	51.00	1	4,155	0.02%
2020/03/04	0	0.00	2	50.40	50.40	-2	4,292	-0.05%
2020/03/02	2	49.45	0	0.00	49.40	2	4,249	0.05%
2020/02/27	2	50.40	0	0.00	50.30	2	4,411	0.05%
2020/02/26	22	50.40	0	0.00	50.70	22	4,339	0.51%
2020/02/25	30	50.60	0	0.00	50.90	30	4,304	0.70%
2020/02/24	31	51.03	0	0.00	50.90	31	4,293	0.72%
2020/02/21	0	0.00	151	52.40	52.00	-151	4,260	-3.54%	大賣/鉅額交易
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	1	52.00	52.10	-1	4,226	-0.02%
2020/02/18	0	0.00	2	51.20	51.70	-2	4,199	-0.05%
2020/02/06	0	0.00	2	51.30	50.60	-2	4,507	-0.04%
2020/02/04	1	50.10	1	50.10	50.10	0	4,485	0.00%
2020/01/30	7	50.80	2	50.25	50.10	5	4,312	0.12%
2020/01/20	2	53.10	0	0.00	53.10	2	4,140	0.05%
2020/01/09	0	0.00	1	51.10	51.10	-1	4,474	-0.02%
2020/01/08	0	0.00	1	50.60	50.60	-1	4,509	-0.02%
2020/01/06	1	51.80	23	51.90	51.70	-22	4,590	-0.48%
2020/01/02	1	51.90	0	0.00	52.00	1	4,659	0.02%
2019/12/31	0	0.00	1	51.90	52.00	-1	4,671	-0.02%
2019/12/23	0	0.00	5	52.60	52.70	-5	5,081	-0.10%
2019/12/17	0	0.00	2	51.20	51.60	-2	6,967	-0.03%
2019/12/12	0	0.00	1	50.80	50.60	-1	7,321	-0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/06	1	50.40	0	0.00	50.30	1	8,120	0.01%
2019/12/02	7	49.53	1	49.55	49.55	6	8,996	0.07%
2019/11/29	2	50.25	0	0.00	49.90	2	8,988	0.02%
2019/11/13	1	51.90	0	0.00	51.60	1	10,077	0.01%
2019/11/12	1	52.70	0	0.00	52.90	1	10,066	0.01%
2019/11/11	0	0.00	1	52.30	52.50	-1	10,108	-0.01%
2019/11/08	1	52.90	0	0.00	53.00	1	10,224	0.01%
2019/11/07	5	53.34	0	0.00	53.40	5	10,253	0.05%
2019/11/06	0	0.00	4	53.75	53.90	-4	10,213	-0.04%
2019/11/05	0	0.00	1	53.10	53.50	-1	10,193	-0.01%
2019/11/04	150	52.33	0	0.00	52.40	150	10,178	1.47%	大買/鉅額交易
2019/11/01	0	0.00	1	51.80	52.10	-1	10,285	-0.01%
2019/10/30	0	0.00	5	52.14	52.50	-5	10,440	-0.05%
2019/10/24	1	51.80	2	52.10	52.20	-1	10,693	-0.01%
2019/10/23	1	51.30	3.4	51.31	51.20	-2.4	10,763	-0.02%
2019/10/22	1	51.30	1	51.40	51.50	0	10,847	0.00%
2019/10/21	0	0.00	1	51.10	51.20	-1	10,832	-0.01%
2019/10/18	0	0.00	4	51.08	51.00	-4	10,784	-0.04%
2019/10/14	2	51.90	0	0.00	51.90	2	10,441	0.02%
2019/10/08	3	50.80	0	0.00	50.80	3	10,333	0.03%
2019/10/03	0	0.00	1	51.20	51.30	-1	10,339	-0.01%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/26	0	0.00	2	51.90	52.10	-2	10,338	-0.02%
2019/09/25	1	53.10	1	53.40	52.70	0	10,214	0.00%
2019/09/23	1.2	55.11	0	0.00	54.80	1.2	10,153	0.01%
2019/09/20	1	54.30	1	55.70	55.70	0	10,165	0.00%
2019/09/19	1	54.30	0	0.00	55.10	1	8,339	0.01%
2019/09/18	0	0.00	4	55.00	54.90	-4	8,170	-0.05%
2019/09/17	8	54.68	0	0.00	54.70	8	8,011	0.10%
2019/09/16	1	55.80	6	55.93	56.00	-5	7,890	-0.06%
2019/09/12	1	54.80	1	55.00	54.60	0	7,586	0.00%
2019/09/11	0	0.00	2	54.60	54.80	-2	7,505	-0.03%
2019/09/06	0	0.00	2	53.05	53.30	-2	7,064	-0.03%
2019/09/04	0	0.00	209	51.01	51.10	-209	6,777	-3.08%	大賣/鉅額交易
2019/08/30	0	0.00	98	50.80	50.80	-98	6,596	-1.49%
2019/08/27	1	49.20	15	49.65	49.65	-14	6,398	-0.22%
2019/08/26	30	49.90	30	49.80	50.00	0	6,280	0.00%
2019/08/23	31	49.67	0	0.00	49.75	31	6,204	0.50%
2019/08/22	0	0.00	2	48.60	48.70	-2	6,189	-0.03%
2019/08/21	3	47.02	3	47.33	47.65	0	6,519	0.00%
2019/08/19	2	47.95	0	0.00	48.45	2	6,588	0.03%
2019/08/16	0	0.00	6	48.18	48.00	-6	6,638	-0.09%
2019/08/15	1	46.40	0	0.00	46.85	1	6,585	0.02%
2019/08/13	1	46.95	0	0.00	46.80	1	6,763	0.01%
2019/08/12	30	48.15	0	0.00	48.05	30	6,673	0.45%
2019/08/07	100	48.50	0	0.00	48.30	100	6,700	1.49%
2019/08/06	80	48.93	0	0.00	49.05	80	6,675	1.20%
2019/08/05	1	48.35	52	50.09	50.00	-51	6,615	-0.77%
2019/08/02	52	49.01	0	0.00	48.85	52	6,542	0.79%
2019/08/01	81	50.39	0	0.00	50.20	81	6,471	1.25%
2019/07/31	150	50.19	150	51.40	51.40	0	6,402	0.00%	大買/大賣/
2019/07/30	1	51.50	0	0.00	51.40	1	6,237	0.02%
2019/07/26	0	0.00	1	51.70	51.90	-1	6,269	-0.02%
2019/07/25	2	52.00	1	51.70	51.70	1	6,292	0.02%
2019/07/24	2	54.25	0	0.00	53.50	2	6,174	0.03%
2019/07/23	2	55.80	0	0.00	55.30	2	6,101	0.03%
2019/07/19	0	0.00	1	56.80	56.30	-1	6,123	-0.02%
2019/07/18	3	56.33	0	0.00	56.30	3	6,131	0.05%
2019/07/17	0	0.00	3	56.87	57.00	-3	6,151	-0.05%
2019/07/15	4	56.18	0	0.00	56.20	4	6,102	0.07%
2019/07/11	0	0.00	2	57.35	57.50	-2	6,120	-0.03%
2019/07/10	0	0.00	2	57.00	57.20	-2	6,112	-0.03%
2019/07/09	0	0.00	1	56.40	56.20	-1	6,083	-0.02%
2019/07/08	5	55.80	0	0.00	56.30	5	6,077	0.08%
2019/07/01	2	55.80	0	0.00	55.30	2	6,028	0.03%
2019/06/18	0	0.00	1	55.80	56.00	-1	6,229	-0.02%
2019/06/12	1	56.50	0	0.00	56.10	1	6,180	0.02%
2019/06/11	1	57.70	1	58.10	58.10	0	6,217	0.00%
2019/06/06	0	0.00	1	57.80	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	1	57.20	1	58.10	58.10	0	6,590	0.00%
2019/05/30	1	57.50	5	57.24	57.50	-4	6,664	-0.06%
2019/05/29	2	55.70	2	56.20	56.20	0	7,396	0.00%
2019/05/28	4	54.95	5	57.16	57.40	-1	10,894	-0.01%
2019/05/27	4	56.28	0	0.00	56.80	4	10,729	0.04%
2019/05/24	2	56.80	1	56.00	57.80	1	10,925	0.01%
2019/05/23	1	54.20	0	0.00	54.90	1	10,937	0.01%
2019/05/22	1	52.70	0	0.00	53.90	1	11,227	0.01%
2019/05/21	1	53.80	0	0.00	53.80	1	11,442	0.01%
2019/05/20	3	52.70	0	0.00	52.60	3	11,663	0.03%
2019/05/14	0	0.00	2	50.70	50.90	-2	12,395	-0.02%
2019/05/03	1	50.10	0	0.00	50.90	1	13,339	0.01%
2019/04/30	0	0.00	1	49.20	49.80	-1	13,245	-0.01%
2019/04/26	1	48.35	0	0.00	48.90	1	13,278	0.01%
2019/04/24	0	0.00	1	48.00	48.35	-1	13,426	-0.01%
2019/04/18	1	48.20	0	0.00	48.55	1	14,028	0.01%
2019/04/16	0	0.00	1	48.75	48.85	-1	14,155	-0.01%
2019/04/02	0.7	48.15	0	0.00	48.15	0.7	14,248	0.00%
2019/03/29	0	0.00	18	48.70	48.70	-18	14,204	-0.13%
2019/03/28	10	47.85	30	47.87	48.00	-20	14,310	-0.14%
2019/03/14	0	0.00	1	46.95	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	6	46.42	46.50	-6	14,027	-0.04%
2019/03/12	1	45.35	0	0.00	45.50	1	13,839	0.01%
2019/03/11	2	45.03	1	45.20	45.10	1	13,800	0.01%
2019/03/08	1	44.95	1	45.20	44.95	0	13,719	0.00%
2019/03/07	2	45.65	2	45.33	45.50	0	13,759	0.00%
2019/03/06	2	45.63	2	45.88	46.00	0	13,770	0.00%
2019/03/05	1	45.55	0	0.00	46.10	1	13,745	0.01%
2019/03/04	4	45.84	2	46.13	46.10	2	13,664	0.01%
2019/02/27	23	45.84	6	46.03	47.90	17	12,945	0.13%
2019/02/26	1	45.00	11	44.75	44.90	-10	9,352	-0.11%
2019/02/25	8	45.76	1	45.65	45.70	7	9,048	0.08%
2019/02/22	1	47.00	0	0.00	47.20	1	8,648	0.01%
2019/02/21	1	47.15	1	47.10	47.65	0	8,393	0.00%
2019/02/20	1	45.90	0	0.00	46.30	1	8,048	0.01%
2019/02/18	0	0.00	2	45.50	45.20	-2	7,592	-0.03%
2019/02/15	0	0.00	1	45.00	45.00	-1	7,540	-0.01%
2019/02/14	1	45.00	0	0.00	45.05	1	7,493	0.01%
2019/02/12	1	45.20	2	44.90	44.70	-1	7,076	-0.01%
2019/02/11	3	43.65	0	0.00	43.80	3	6,348	0.05%
2019/01/30	0	0.00	1	43.75	43.90	-1	6,475	-0.02%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	2	43.18	1	42.95	43.30	1	6,485	0.02%
2019/01/24	0	0.00	7	43.85	43.95	-7	6,367	-0.11%
2019/01/23	1	43.90	1	43.85	43.95	0	6,412	0.00%
2019/01/17	2	43.00	0	0.00	43.05	2	6,836	0.03%
2019/01/14	7	42.65	0	0.00	42.50	7	6,947	0.10%
2019/01/08	1	40.00	0	0.00	39.95	1	6,606	0.02%
2019/01/04	0	0.00	5	40.10	40.05	-5	6,568	-0.08%
2018/12/24	0	0.00	3	39.70	39.65	-3	6,303	-0.05%
2018/12/22	0	0.00	3	39.80	39.70	-3	6,262	-0.05%
2018/12/18	0	0.00	3	39.95	39.80	-3	5,787	-0.05%
2018/12/17	10	39.70	0	0.00	39.65	10	5,695	0.18%
2018/12/13	0	0.00	18	39.36	39.65	-18	5,676	-0.32%
2018/12/12	0	0.00	10	39.40	39.25	-10	5,660	-0.18%
2018/12/07	0	0.00	1	38.70	38.80	-1	5,571	-0.02%
2018/12/05	1	39.00	0	0.00	39.05	1	5,529	0.02%
2018/11/30	4	38.55	0	0.00	39.95	4	5,516	0.07%
2018/11/29	6	38.88	0	0.00	38.80	6	5,433	0.11%
2018/11/27	0	0.00	11	39.55	39.60	-11	5,276	-0.21%
2018/11/26	11	39.92	4	39.95	39.95	7	5,137	0.14%
2018/11/23	0	0.00	11	38.97	39.20	-11	5,006	-0.22%
2018/11/21	0	0.00	3	39.02	38.90	-3	4,947	-0.06%
2018/11/16	1	38.90	0	0.00	38.55	1	4,834	0.02%
2018/11/15	0	0.00	1	39.00	39.05	-1	4,719	-0.02%
2018/11/14	15	39.54	0	0.00	39.15	15	4,687	0.32%
2018/11/13	0	0.00	1	40.95	40.80	-1	4,481	-0.02%
2018/11/12	1	40.30	2.2	40.25	40.50	-1.2	4,309	-0.03%
2018/11/08	2	39.45	10	39.90	39.90	-8	4,128	-0.19%
2018/11/07	0	0.00	7	39.81	39.95	-7	4,057	-0.17%
2018/11/06	0	0.00	1	38.95	38.95	-1	3,813	-0.03%
2018/11/05	10	38.50	5	38.50	38.70	5	3,685	0.14%
2018/11/02	14	38.17	1	38.00	38.60	13	3,639	0.36%
2018/10/31	0	0.00	5	38.60	38.45	-5	3,506	-0.14%
2018/10/30	0	0.00	3	38.27	38.40	-3	3,406	-0.09%
2018/10/29	1	37.45	2	37.18	37.35	-1	3,056	-0.03%
2018/10/26	0	0.00	1	36.10	36.45	-1	2,881	-0.03%
2018/10/25	1	36.45	8	36.00	36.20	-7	2,746	-0.25%
2018/10/24	8	36.70	2	36.00	36.80	6	2,647	0.23%
2018/10/23	1	36.55	13	37.05	36.55	-12	2,497	-0.48%
2018/10/22	2	37.58	5	37.76	37.35	-3	2,391	-0.13%
2018/10/19	22	35.44	174	35.81	36.90	-152	2,126	-7.15%	大賣/鉅額交易