上海商銀 (5876)-元大-成功券商分點個股進出

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
45.05
漲跌
▼0.15
漲幅
-0.33%
成交量
3,454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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/04/26	0	45.10	0	0.00	45.05	0	5,005	0.00%
2024/04/25	0.1	45.12	0	0.00	45.20	0.1	5,001	0.00%
2024/04/24	0.2	45.89	0	0.00	45.75	0.2	4,969	0.00%
2024/04/22	0	45.15	0	0.00	45.55	0	5,059	0.00%
2024/04/19	0.2	45.34	3	45.10	45.00	-2.8	5,005	-0.06%
2024/04/17	1	45.90	0	0.00	46.40	1	4,808	0.02%
2024/04/16	1	46.35	0	0.00	46.10	1	4,882	0.02%
2024/04/15	1	47.50	0	0.00	47.40	1	4,807	0.02%
2024/04/10	0	0.00	0	46.98	47.45	0	4,670	0.00%
2024/04/09	0	46.90	0	0.00	46.85	0	4,656	0.00%
2024/04/03	2	45.95	0	0.00	45.95	2	4,637	0.04%
2024/04/02	0.1	46.54	0	0.00	46.35	0.1	4,661	0.00%
2024/04/01	0.1	46.80	0	0.00	46.50	0.1	4,731	0.00%
2024/03/28	1	47.55	1.2	48.13	48.25	-0.2	4,280	0.00%
2024/03/27	0	0.00	0.2	47.72	48.00	-0.2	4,031	0.00%
2024/03/25	0	0.00	2	47.15	46.90	-2	3,980	-0.05%
2024/03/22	2	47.25	2.2	47.74	47.90	-0.2	3,981	0.00%
2024/03/21	0	0.00	1.2	47.57	47.80	-1.2	3,893	-0.03%
2024/03/20	2	46.80	2.1	46.77	46.70	-0.1	3,810	0.00%
2024/03/19	0	0.00	0.1	46.43	46.35	-0.1	3,718	0.00%
2024/03/14	1	45.65	3	45.98	46.20	-2	3,455	-0.06%
2024/03/13	1	45.35	21	45.29	45.40	-20	3,384	-0.59%
2024/03/12	0	0.00	2	44.90	45.05	-2	3,351	-0.06%
2024/03/08	0	0.00	21	44.70	44.75	-21	3,436	-0.61%
2024/03/07	1	44.20	0	0.00	44.70	1	3,473	0.03%
2024/03/06	20	44.40	0	0.00	44.30	20	3,533	0.57%
2024/03/05	1	44.55	0	0.00	44.45	1	3,730	0.03%
2024/02/29	6	44.30	10	44.72	45.00	-4	4,205	-0.10%
2024/02/22	0	44.80	0	0.00	44.95	0	4,516	0.00%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	20	44.85	44.85	-20	4,645	-0.43%
2024/02/16	3	43.97	0	0.00	44.20	3	4,721	0.06%
2024/02/05	20	44.18	0	0.00	44.20	20	4,695	0.43%
2024/02/01	0	0.00	10	44.95	44.95	-10	4,698	-0.21%
2024/01/31	1	44.30	0	0.00	44.30	1	4,674	0.02%
2024/01/30	13	44.40	0	0.00	44.30	13	4,700	0.28%
2024/01/29	0	0.00	15	44.95	45.00	-15	4,739	-0.32%
2024/01/17	5.1	44.01	0	0.00	43.90	5.1	5,084	0.10%
2024/01/16	31	44.64	0	0.00	44.50	31	4,999	0.62%
2024/01/11	0	0.00	10	45.60	45.55	-10	5,053	-0.20%
2024/01/10	11.1	44.65	0	0.00	44.95	11.1	5,037	0.22%
2024/01/08	0	0.00	0	46.80	46.30	0	4,923	0.00%
2023/12/28	0	0.00	3.2	46.65	46.85	-3.2	5,099	-0.06%
2023/12/27	0	0.00	0.1	46.18	46.45	-0.1	5,039	0.00%
2023/12/21	4	44.68	0	0.00	45.20	4	4,940	0.08%
2023/12/15	1	45.75	0	0.00	45.55	1	4,900	0.02%
2023/12/11	0	0.00	3	45.75	45.85	-3	4,863	-0.06%
2023/12/06	0	0.00	5.1	46.55	46.35	-5.1	4,858	-0.10%
2023/12/01	0	0.00	1.1	45.98	46.00	-1.1	4,742	-0.02%
2023/11/28	0	45.75	0	46.26	45.45	0	4,347	0.00%
2023/11/27	0	45.95	1.3	46.70	45.75	-1.3	4,290	-0.03%
2023/11/24	0	0.00	0	46.20	45.55	0	4,100	0.00%
2023/11/21	0	0.00	1.2	46.33	46.30	-1.2	3,866	-0.03%
2023/11/17	0	0.00	0	45.65	45.80	0	3,786	0.00%
2023/11/16	0	0.00	9	45.24	45.55	-9	3,728	-0.24%
2023/11/08	0	0.00	0.1	44.68	44.85	-0.1	3,726	0.00%
2023/11/07	0	0.00	1	44.90	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	0	44.60	44.65	0	3,685	0.00%
2023/11/03	0	0.00	200.1	44.50	44.60	-200.1	3,628	-5.51%	大賣/鉅額交易
2023/10/20	0.1	42.80	0	0.00	43.00	0.1	3,355	0.00%
2023/10/19	0.1	43.25	0	0.00	43.40	0.1	3,321	0.00%
2023/10/18	0	0.00	2	43.75	43.70	-2	3,299	-0.06%
2023/10/16	0	0.00	0.1	43.83	44.05	-0.1	3,334	0.00%
2023/10/13	0	0.00	23.9	43.71	43.50	-23.9	3,381	-0.71%
2023/09/28	0	0.00	2	43.00	43.25	-2	3,496	-0.06%
2023/09/21	0	0.00	10	43.10	42.65	-10	3,592	-0.28%
2023/09/15	11	43.36	0	0.00	43.65	11	3,639	0.30%
2023/09/14	0	0.00	4	43.15	43.70	-4	3,695	-0.11%
2023/09/11	5	42.40	0	0.00	42.55	5	3,848	0.13%
2023/09/05	3	42.72	0	0.00	42.70	3	3,837	0.08%
2023/09/04	15	42.92	0	0.00	43.00	15	3,832	0.39%
2023/08/30	1	42.60	0	0.00	42.80	1	3,829	0.03%
2023/08/29	0	42.90	0	0.00	43.20	0	3,868	0.00%
2023/08/25	2	42.60	0	0.00	42.40	2	5,038	0.04%
2023/08/23	6.2	42.10	0	0.00	42.10	6.2	5,143	0.12%
2023/08/22	0	42.35	0	0.00	42.20	0	5,221	0.00%
2023/08/18	0.1	42.30	0	0.00	42.50	0.1	5,340	0.00%
2023/08/17	1.2	41.72	0	0.00	42.00	1.2	5,352	0.02%
2023/08/16	0.2	42.57	0	0.00	42.35	0.2	5,309	0.00%
2023/08/15	0.1	43.15	0	0.00	42.95	0.1	5,328	0.00%
2023/08/14	1.1	43.17	0	0.00	43.10	1.1	5,348	0.02%
2023/08/08	0	0.00	0	44.50	44.10	0	5,448	0.00%
2023/08/02	2	43.98	0	0.00	43.85	2	5,465	0.04%
2023/07/31	1	44.25	0	0.00	44.05	1	5,505	0.02%
2023/07/27	4	44.50	0	0.00	44.50	4	5,589	0.07%
2023/07/20	1	44.60	0	0.00	44.40	1	5,713	0.02%
2023/07/18	8	44.55	0	0.00	45.05	8	5,641	0.14%
2023/07/17	0	0.00	1.1	44.60	44.70	-1.1	5,588	-0.02%
2023/07/11	2	43.40	0	0.00	43.50	2	5,576	0.04%
2023/07/07	1	43.00	0	0.00	43.35	1	5,520	0.02%
2023/07/06	7.4	43.73	0	0.00	43.40	7.4	5,453	0.14%
2023/07/03	0	0.00	0.2	45.65	45.90	-0.2	5,182	0.00%
2023/06/30	0.1	45.60	0	0.00	45.40	0.1	5,212	0.00%
2023/06/29	0.1	45.80	0	0.00	45.65	0.1	5,183	0.00%
2023/06/28	1.1	45.40	0	0.00	45.45	1.1	5,186	0.02%
2023/06/26	1.1	45.46	0	0.00	45.45	1.1	5,194	0.02%
2023/06/21	0.1	45.73	0	0.00	45.70	0.1	5,195	0.00%
2023/06/20	2.1	45.83	0	0.00	45.70	2.1	5,185	0.04%
2023/06/19	0.1	45.80	0	0.00	46.45	0.1	5,079	0.00%
2023/06/16	1.3	45.50	0	0.00	45.70	1.3	5,043	0.02%
2023/06/06	0	0.00	0	46.20	46.25	0	5,337	0.00%
2023/06/02	0.1	45.53	0	0.00	45.40	0.1	5,328	0.00%
2023/06/01	2.2	45.36	0	0.00	45.45	2.2	5,281	0.04%
2023/05/31	0.1	45.80	0	0.00	45.15	0.1	5,230	0.00%
2023/05/29	1	46.05	1	46.00	45.85	0	4,106	0.00%
2023/05/26	1	45.80	0	0.00	45.80	1	4,062	0.02%
2023/05/25	1	45.95	0.2	46.35	45.95	0.8	3,994	0.02%
2023/05/24	0	0.00	4	46.75	46.85	-4	3,914	-0.10%
2023/05/22	0	0.00	0	47.35	47.50	0	3,863	0.00%
2023/05/17	0	0.00	1	47.20	47.00	-1	3,785	-0.03%
2023/05/12	2	46.00	0	0.00	46.20	2	3,720	0.05%
2023/05/11	2	46.30	1	46.50	46.50	1	3,696	0.03%
2023/05/09	0.1	46.30	0	0.00	46.50	0.1	3,644	0.00%
2023/05/03	2	45.35	0	0.00	45.50	2	3,585	0.06%
2023/04/27	1	46.25	0	0.00	46.00	1	3,683	0.03%
2023/03/20	0	0.00	10	45.28	45.15	-10	4,414	-0.23%
2023/03/16	0	0.00	1	44.75	44.75	-1	4,275	-0.02%
2023/03/15	0	0.00	1	45.05	44.60	-1	4,311	-0.02%
2023/03/14	1	44.55	0	0.00	44.55	1	4,320	0.02%
2023/03/07	0	0.00	0.1	47.80	47.85	-0.1	4,519	0.00%
2023/03/06	10	47.45	0	47.90	47.80	10	4,598	0.22%
2023/03/03	0	0.00	0	47.32	47.30	0	4,629	0.00%
2023/02/21	0	0.00	0	47.80	47.80	0	4,739	0.00%
2023/02/20	0	0.00	0	47.60	47.80	0	4,818	0.00%
2023/02/16	0	0.00	1.1	47.11	47.10	-1.1	4,995	-0.02%
2023/02/15	0	47.30	0	47.30	46.80	0	5,097	0.00%
2023/02/10	0	0.00	0.1	47.02	47.05	-0.1	5,250	0.00%
2023/02/09	0	0.00	1	46.85	46.95	-1	5,290	-0.02%
2023/02/07	0	0.00	1	46.85	46.80	-1	5,422	-0.02%
2023/02/06	0	46.90	0.1	47.10	46.60	-0.1	5,497	0.00%
2023/02/03	0	46.90	0.1	46.82	47.20	-0.1	5,540	0.00%
2023/02/02	0	46.75	0	0.00	46.75	0	5,620	0.00%
2023/02/01	0	46.75	0.1	47.00	47.10	-0.1	5,626	0.00%
2023/01/31	1	46.80	0	0.00	46.60	1	5,647	0.02%
2023/01/30	0	0.00	0.1	47.81	47.95	-0.1	5,602	0.00%
2023/01/17	0	0.00	2.1	47.10	47.10	-2.1	5,554	-0.04%
2023/01/16	0	46.60	2.1	46.80	46.80	-2	5,560	-0.04%
2023/01/12	0	0.00	1.1	46.35	46.40	-1.1	5,790	-0.02%
2023/01/11	0	0.00	1.1	46.30	46.25	-1.1	5,846	-0.02%
2023/01/10	0	0.00	0.1	45.90	46.15	-0.1	5,860	0.00%
2023/01/09	0	0.00	2.1	46.05	46.25	-2.1	5,910	-0.04%
2023/01/06	0	0.00	1.2	45.27	45.25	-1.2	5,947	-0.02%
2023/01/05	0	0.00	3	45.18	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	1	44.90	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	2	43.75	44.25	-2	6,037	-0.03%
2022/12/30	0	0.00	3	44.35	44.05	-3	6,024	-0.05%
2022/12/29	0	0.00	4	44.00	43.90	-4	6,044	-0.07%
2022/12/28	0	0.00	1	44.20	44.15	-1	6,016	-0.02%
2022/12/23	0	0.00	0.5	44.20	44.25	-0.5	6,076	-0.01%
2022/12/22	0	0.00	1	44.05	44.45	-1	6,119	-0.02%
2022/12/21	2.1	44.11	1.3	43.78	43.75	0.8	6,124	0.01%
2022/12/20	3.1	45.09	14	44.90	44.50	-10.9	6,004	-0.18%
2022/12/19	0	47.05	0	0.00	47.00	0	5,745	0.00%
2022/12/13	0	47.50	0	0.00	47.10	0	5,819	0.00%
2022/12/08	0	0.00	1	48.05	48.05	-1	5,842	-0.02%
2022/12/06	0	47.30	1	47.15	46.80	-1	5,774	-0.02%
2022/12/05	0	0.00	0.2	47.25	47.05	-0.2	5,756	0.00%
2022/12/02	10	48.30	10	48.05	48.20	0	5,675	0.00%
2022/12/01	1	48.80	1	49.40	48.95	0	5,692	0.00%
2022/11/30	0	0.00	1	50.80	50.80	-1	5,631	-0.02%
2022/11/28	0.4	45.90	0	0.00	46.40	0.4	5,412	0.01%
2022/11/25	0	46.10	0	0.00	46.50	0	5,397	0.00%
2022/11/21	1	44.45	1	45.10	45.10	0	5,451	0.00%
2022/11/14	0.1	46.18	0	0.00	46.00	0.1	5,269	0.00%
2022/11/08	0	0.00	0.4	45.05	45.30	-0.4	5,139	-0.01%
2022/11/03	0	0.00	1	44.80	45.00	-1	4,989	-0.02%
2022/11/01	1	45.75	0	0.00	46.15	1	4,888	0.02%
2022/10/24	1	46.60	0	0.00	46.00	1	4,684	0.02%
2022/10/20	0.2	45.55	0	0.00	46.50	0.2	4,563	0.00%
2022/10/19	1	47.05	0	0.00	46.70	1	4,417	0.02%
2022/10/17	1	47.00	0	0.00	47.35	1	4,324	0.02%
2022/10/07	0	48.90	2	48.80	48.85	-2	4,071	-0.05%
2022/10/04	0	48.85	0	0.00	48.70	0	4,175	0.00%
2022/09/30	0	0.00	1.1	49.44	49.20	-1.1	4,186	-0.03%
2022/09/27	0	0.00	0	49.35	49.25	0	4,251	0.00%
2022/09/23	0	0.00	7.2	49.54	49.70	-7.2	4,288	-0.17%
2022/09/20	0	0.00	1	48.65	48.70	-1	4,298	-0.02%
2022/09/19	0	0.00	1	49.00	48.75	-1	4,335	-0.02%
2022/09/12	0	0.00	1	49.45	49.55	-1	4,472	-0.02%
2022/08/31	2	49.90	0	0.00	49.80	2	4,669	0.04%
2022/08/30	0	49.20	0	0.00	49.45	0	4,508	0.00%
2022/08/29	0	49.65	0	0.00	49.60	0	4,565	0.00%
2022/08/19	6	50.32	0	0.00	51.00	6	5,456	0.11%
2022/08/18	1.1	50.73	0	0.00	50.60	1.1	5,492	0.02%
2022/08/17	1	52.50	0.1	52.50	52.70	0.9	5,609	0.02%
2022/08/12	0	51.90	0	0.00	52.70	0	5,799	0.00%
2022/08/11	0	52.70	0	0.00	53.00	0	5,837	0.00%
2022/08/10	0	51.90	0	52.60	52.80	0	5,853	0.00%
2022/08/05	0	0.00	2	50.70	51.10	-2	5,863	-0.03%
2022/08/03	0	0.00	1	50.20	50.10	-1	5,867	-0.02%
2022/08/02	0	49.60	0	0.00	49.90	0	5,874	0.00%
2022/08/01	1	50.60	0	0.00	50.50	1	5,872	0.02%
2022/07/27	1.1	49.74	0	0.00	49.90	1.1	5,873	0.02%
2022/07/20	0	0.00	1	48.20	47.90	-1	5,905	-0.02%
2022/07/15	0.5	47.89	1.3	47.76	47.45	-0.7	5,905	-0.01%
2022/07/14	0	48.40	0	0.00	48.60	0	5,921	0.00%
2022/07/12	0	48.68	0	0.00	48.80	0	5,845	0.00%
2022/07/07	1	49.70	0	0.00	49.70	1	5,819	0.02%
2022/07/06	1	51.00	1	51.00	51.10	0	5,763	0.00%
2022/07/05	0	52.10	0	0.00	52.50	0	5,743	0.00%
2022/07/01	1	51.90	0.1	52.60	52.00	0.9	5,695	0.02%
2022/06/30	0	53.39	0	0.00	53.10	0	5,711	0.00%
2022/06/28	0.1	54.00	0.2	54.50	54.40	-0.2	5,611	0.00%
2022/06/27	0	0.00	1	54.60	54.30	-1	5,655	-0.02%
2022/06/24	0.1	53.93	5	54.00	53.90	-4.9	5,613	-0.09%
2022/06/23	5	54.00	1.1	54.18	54.00	4	5,552	0.07%
2022/06/22	0.2	53.06	0	0.00	52.90	0.2	5,471	0.00%
2022/06/21	0	0.00	0.1	52.77	53.10	-0.1	5,509	0.00%
2022/06/20	0.1	51.80	0	52.60	51.80	0	5,533	0.00%
2022/06/17	0	51.80	0	0.00	52.20	0	5,488	0.00%
2022/06/16	0	52.30	0.1	52.78	52.50	0	5,422	0.00%
2022/06/15	0	52.23	0	0.00	52.30	0	5,447	0.00%
2022/06/14	0	0.00	9	51.70	51.40	-9	5,455	-0.16%
2022/06/13	0	50.60	3.5	50.67	50.70	-3.5	5,434	-0.06%
2022/06/10	3	52.30	0	0.00	52.10	3	5,306	0.06%
2022/06/09	0.5	51.83	0	0.00	52.20	0.5	5,271	0.01%
2022/06/08	0	0.00	0	52.80	52.80	0	5,229	0.00%
2022/06/07	1.1	52.71	6	52.83	52.60	-4.9	5,235	-0.09%
2022/06/02	0.1	51.30	0.3	51.80	51.90	-0.2	5,096	0.00%
2022/06/01	0.8	51.60	1	51.80	51.70	-0.2	5,073	0.00%
2022/05/30	9	51.40	9	50.90	50.70	0	4,642	0.00%
2022/05/27	9	50.90	0	0.00	50.90	9	4,473	0.20%
2022/05/24	0.1	49.63	0	0.00	50.00	0.1	4,233	0.00%
2022/05/23	0	49.30	1	49.10	49.65	-1	4,095	-0.02%
2022/05/10	0	0.00	1	47.25	47.30	-1	3,818	-0.03%
2022/04/19	1	48.85	0	0.00	48.90	1	4,671	0.02%
2022/04/15	1	49.70	0	0.00	49.55	1	4,739	0.02%
2022/04/14	1	49.90	0	0.00	49.75	1	4,786	0.02%
2022/04/11	0	0.00	3	50.50	50.50	-3	4,731	-0.06%
2022/04/06	2	50.95	0	0.00	51.00	2	4,643	0.04%
2022/03/31	1	50.50	0	0.00	50.20	1	4,504	0.02%
2022/03/30	0	0.00	2	50.00	50.30	-2	4,454	-0.04%
2022/03/25	0	0.00	1	49.40	49.55	-1	4,366	-0.02%
2022/03/23	1	49.70	0	0.00	49.85	1	4,291	0.02%
2022/03/17	0	0.00	0.1	48.00	48.15	-0.1	4,142	0.00%
2022/03/15	0	45.95	0	0.00	46.20	0	4,022	0.00%
2022/03/11	0.1	46.20	0	0.00	45.70	0.1	4,063	0.00%
2022/03/10	0	0.00	2	46.58	46.80	-2	4,069	-0.05%
2022/03/07	0	45.50	0	0.00	45.45	0	3,996	0.00%
2022/03/04	0.2	46.90	0	0.00	46.90	0.2	4,060	0.00%
2022/02/25	0	0.00	1	45.75	45.80	-1	4,078	-0.02%
2022/02/24	0	46.50	1	46.25	46.25	-1	3,985	-0.02%
2022/02/22	0	47.85	0	0.00	47.15	0	3,970	0.00%
2022/02/14	0	48.65	0	0.00	49.15	0	4,008	0.00%
2022/02/09	0	48.80	0	0.00	48.90	0	3,930	0.00%
2022/01/26	0	47.00	0	0.00	46.25	0	3,723	0.00%
2022/01/25	0	0.00	10	46.40	47.15	-10	3,575	-0.28%
2022/01/21	0	47.55	0	0.00	47.55	0	3,501	0.00%
2022/01/19	0	48.60	0	0.00	48.50	0	3,410	0.00%
2022/01/18	0	0.00	0.1	48.85	48.50	-0.1	3,414	0.00%
2022/01/13	2.1	48.71	3	49.37	49.65	-0.9	3,235	-0.03%
2022/01/12	0	0.00	1	50.00	50.00	-1	3,029	-0.03%
2022/01/10	0.1	47.95	0	0.00	48.25	0.1	2,697	0.00%
2022/01/03	0.1	47.20	0	0.00	47.15	0.1	2,645	0.00%
2021/12/27	0	0.00	1	47.40	47.40	-1	2,661	-0.04%
2021/12/23	0.5	47.40	0	0.00	47.40	0.5	2,755	0.02%
2021/12/21	0.1	46.70	0	0.00	46.85	0.1	2,808	0.00%
2021/12/08	0	0.00	1	47.65	47.80	-1	2,999	-0.03%
2021/12/01	0.5	46.50	0	0.00	46.55	0.5	3,054	0.02%
2021/11/29	0	0.00	20	45.80	45.75	-20	2,943	-0.68%
2021/11/25	1	47.00	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%
2021/11/22	0	0.00	0.4	46.81	47.00	-0.4	3,390	-0.01%
2021/11/18	1.5	46.53	1	46.50	46.70	0.5	3,363	0.01%
2021/11/16	0	0.00	1	45.65	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	1	45.25	45.60	-1	3,310	-0.03%
2021/10/21	0	0.00	1	45.20	44.80	-1	3,687	-0.03%
2021/10/05	0.1	43.20	0	0.00	43.10	0.1	3,751	0.00%
2021/09/27	0	0.00	10	44.80	44.80	-10	3,675	-0.27%
2021/09/22	0	0.00	0.5	43.90	43.60	-0.5	3,673	-0.01%
2021/09/16	0	0.00	2	45.90	46.00	-2	3,548	-0.06%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/08	0	0.00	2	45.15	45.60	-2	3,560	-0.06%
2021/08/30	0	0.00	5	42.95	44.30	-5	3,336	-0.15%
2021/08/27	5	43.90	5	43.40	43.90	0	3,196	0.00%
2021/08/26	0	0.00	15	41.53	41.60	-15	2,980	-0.50%
2021/08/25	10	41.16	1	41.75	41.25	9	2,934	0.31%
2021/08/24	0	0.00	10	41.08	41.25	-10	2,923	-0.34%
2021/08/19	11	40.90	0	0.00	40.55	11	3,611	0.30%
2021/08/18	5	41.20	0	0.00	41.40	5	3,614	0.14%
2021/08/17	0	0.00	10	41.60	41.55	-10	3,720	-0.27%
2021/08/13	10	41.18	0.3	41.45	41.40	9.7	3,792	0.26%
2021/08/10	1	41.80	1	41.80	41.60	0	3,973	0.00%
2021/08/09	15	41.33	15	41.77	42.05	0	4,066	0.00%
2021/08/06	5	41.30	5	42.00	41.85	0	4,121	0.00%
2021/08/02	0	0.00	5	42.15	42.50	-5	4,517	-0.11%
2021/07/30	5	41.40	0	0.00	41.75	5	4,537	0.11%
2021/07/29	0	0.00	10	41.60	41.85	-10	4,574	-0.22%
2021/07/28	5	41.15	0	0.00	41.30	5	4,553	0.11%
2021/07/21	0	0.00	1	44.55	44.75	-1	4,629	-0.02%
2021/07/13	0	0.00	6	45.14	45.40	-6	4,843	-0.12%
2021/07/05	0	0.00	5	45.20	45.25	-5	5,043	-0.10%
2021/06/25	0	0.00	1	45.35	45.20	-1	5,245	-0.02%
2021/06/22	0	0.00	2	44.40	44.30	-2	5,296	-0.04%
2021/06/17	0	0.00	1	44.90	44.80	-1	5,256	-0.02%
2021/06/10	0	44.80	0	0.00	45.00	0	5,513	0.00%
2021/06/03	1	45.35	0	0.00	45.70	1	5,844	0.02%
2021/05/31	0	0.00	2	45.45	45.40	-2	6,012	-0.03%
2021/05/28	0	45.00	2	45.03	45.25	-2	6,048	-0.03%
2021/05/27	2	44.90	2	44.40	45.60	0	6,010	0.00%
2021/05/26	2	45.35	1	45.35	45.35	1	5,613	0.02%
2021/05/25	0	0.00	8	44.88	45.20	-8	5,631	-0.14%
2021/05/24	0	0.00	5	44.30	44.40	-5	5,561	-0.09%
2021/05/21	1	44.45	0	0.00	44.35	1	5,571	0.02%
2021/05/13	4	41.30	0	0.00	41.20	4	5,342	0.08%
2021/05/11	3	43.83	2	43.85	43.40	1	5,080	0.02%
2021/05/10	0	0.00	1	44.90	44.50	-1	5,059	-0.02%
2021/05/07	1	44.00	0	0.00	44.05	1	5,133	0.02%
2021/05/06	0	0.00	7	43.61	43.90	-7	5,165	-0.14%
2021/05/03	6	43.13	0	0.00	42.80	6	5,148	0.12%
2021/04/29	0	43.55	0	0.00	43.45	0	5,159	0.00%
2021/04/28	0	43.35	2	43.68	43.95	-2	5,160	-0.04%
2021/04/27	1	43.00	1	43.50	43.50	0	5,269	0.00%
2021/04/26	0	42.95	1	43.30	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	3	42.88	43.00	-3	5,228	-0.06%
2021/04/22	2	42.63	1	42.65	42.60	1	5,200	0.02%
2021/04/21	2	42.45	0	0.00	42.45	2	5,186	0.04%
2021/04/20	2	42.82	5.5	43.08	43.00	-3.5	5,189	-0.07%
2021/04/19	1	42.85	2	42.73	43.00	-1	5,194	-0.02%
2021/04/16	2	42.25	2	42.33	42.45	0	5,165	0.00%
2021/04/14	1	42.35	100	42.38	42.40	-99	5,288	-1.87%
2021/04/13	1	42.25	0	0.00	42.10	1	5,275	0.02%
2021/04/12	0	0.00	6	41.83	41.90	-6	5,238	-0.11%
2021/04/09	0	41.00	1	41.20	41.25	-1	5,252	-0.02%
2021/04/08	1	41.20	0	0.00	41.20	1	5,284	0.02%
2021/04/06	1	41.30	0	0.00	41.20	1	5,352	0.02%
2021/04/01	1	41.90	0	0.00	41.55	1	5,306	0.02%
2021/03/30	2	41.55	0	0.00	41.80	2	5,197	0.04%
2021/03/29	0	0.00	3	41.27	41.40	-3	5,142	-0.06%
2021/03/26	0	0.00	1	41.50	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	2	41.00	41.15	-2	5,066	-0.04%
2021/03/22	0	0.00	5	40.65	40.50	-5	5,113	-0.10%
2021/03/19	4	40.29	0	0.00	40.40	4	5,137	0.08%
2021/03/18	1	40.90	5	41.00	40.80	-4	5,025	-0.08%
2021/03/17	0.1	41.06	5	41.30	41.05	-4.9	5,060	-0.10%
2021/03/16	2	41.50	5	41.53	41.35	-3	5,070	-0.06%
2021/03/15	0	41.25	2	41.40	41.25	-2	5,112	-0.04%
2021/03/11	0	0.00	4	41.20	40.65	-4	5,153	-0.08%
2021/03/09	0	40.00	27	40.05	40.45	-27	5,044	-0.53%
2021/03/08	15	39.43	5	39.90	39.60	10	4,938	0.20%
2021/03/05	34	39.29	43	39.81	39.40	-9	4,910	-0.18%
2021/03/04	27	39.34	0	0.00	39.65	27	5,061	0.53%
2021/03/03	0	0.00	48	40.16	40.05	-48	5,026	-0.95%
2021/03/02	18.1	39.36	12	39.90	39.35	6.1	4,947	0.12%
2021/02/26	66	39.59	46	39.90	39.90	20	4,912	0.41%
2021/02/25	0	40.30	0	0.00	40.80	0	4,739	0.00%
2021/02/24	0	40.10	0	0.00	39.85	0	4,709	0.00%
2021/02/22	1	39.20	5	39.60	39.25	-4	4,691	-0.09%
2021/02/19	0.1	39.43	0	0.00	39.20	0.1	4,714	0.00%
2021/02/18	0	0.00	5	39.90	39.65	-5	4,731	-0.11%
2021/02/17	0	0.00	136	39.53	39.70	-136	4,769	-2.85%	大賣/鉅額交易
2021/02/05	0	0.00	9	38.70	38.75	-9	4,674	-0.19%
2021/02/02	1.3	38.72	6.2	38.80	38.55	-4.9	4,790	-0.10%
2021/02/01	0	0.00	15	38.30	38.20	-15	4,825	-0.31%
2021/01/29	38.3	37.98	0	0.00	37.40	38.3	4,785	0.80%
2021/01/28	9	38.34	0	0.00	38.25	9	4,680	0.19%
2021/01/26	77	38.70	0	0.00	38.60	77	4,602	1.67%
2021/01/25	13	38.99	100	39.00	38.90	-87	4,572	-1.90%
2021/01/22	85	39.00	2	39.25	39.00	83	4,609	1.80%
2021/01/21	102	39.15	0	0.00	39.10	102	4,588	2.22%	大買/鉅額交易
2021/01/20	11	40.05	0	0.00	39.00	11	4,531	0.24%
2021/01/19	0	0.00	1	41.10	41.10	-1	4,362	-0.02%
2021/01/18	0	0.00	6.1	41.35	41.20	-6.1	4,329	-0.14%
2021/01/15	0	0.00	0.3	42.10	41.75	-0.3	4,295	-0.01%
2021/01/13	0	0.00	8	42.09	42.20	-8	4,386	-0.18%
2021/01/08	1	42.10	4	42.19	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	13	41.51	41.45	-13	4,240	-0.31%
2021/01/06	2	40.90	4	41.26	41.00	-2	4,254	-0.05%
2021/01/04	0	0.00	1	41.30	41.35	-1	4,215	-0.02%
2020/12/31	0	0.00	19	41.19	41.10	-19	4,149	-0.46%
2020/12/30	0	0.00	2	40.95	41.05	-2	4,085	-0.05%
2020/12/29	0	0.00	1	40.00	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	6	39.94	40.00	-6	4,016	-0.15%
2020/12/25	0	0.00	1	39.70	39.60	-1	4,065	-0.02%
2020/12/23	1	39.45	0	0.00	39.60	1	4,117	0.02%
2020/12/22	1	39.80	1	39.85	39.75	0	4,181	0.00%
2020/12/21	0	0.00	1	40.10	40.15	-1	4,328	-0.02%
2020/12/18	1	39.80	0	0.00	40.20	1	4,376	0.02%
2020/12/16	0	0.00	5	40.00	40.25	-5	4,380	-0.11%
2020/12/14	0	0.00	2	39.95	39.95	-2	4,362	-0.05%
2020/12/11	0	0.00	5	39.84	40.00	-5	4,364	-0.11%
2020/12/10	1	39.00	0	0.00	39.05	1	4,261	0.02%
2020/12/09	1	38.50	0	0.00	39.15	1	4,238	0.02%
2020/12/08	1	39.05	2	39.10	38.95	-1	4,158	-0.02%
2020/12/07	2	39.70	0	0.00	39.80	2	4,116	0.05%
2020/12/04	0	0.00	2	40.28	40.20	-2	4,095	-0.05%
2020/12/01	2	39.20	0	0.00	39.90	2	4,135	0.05%
2020/11/30	3	39.58	0	0.00	39.00	3	4,131	0.07%
2020/11/27	3	39.88	0.5	39.90	39.90	2.5	3,938	0.06%
2020/11/26	0	0.00	0.5	40.20	40.20	-0.5	3,937	-0.01%
2020/11/18	0	0.00	8	40.81	40.95	-8	4,134	-0.19%
2020/11/17	0	0.00	1	40.35	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	0.3	40.50	40.50	-0.3	4,208	-0.01%
2020/11/13	0	0.00	2	39.63	39.90	-2	4,178	-0.05%
2020/11/11	29	40.03	2.2	39.98	40.20	26.8	4,196	0.64%
2020/11/10	1.3	39.51	2	39.50	39.55	-0.7	4,093	-0.02%
2020/11/09	0	0.00	7	38.96	38.85	-7	4,027	-0.17%
2020/11/06	0	0.00	1	38.50	38.60	-1	3,958	-0.03%
2020/11/05	1.2	38.55	0	0.00	38.60	1.2	4,000	0.03%
2020/11/04	0	0.00	1	38.25	38.20	-1	4,007	-0.02%
2020/11/03	0	0.00	1	38.25	38.35	-1	4,027	-0.02%
2020/11/02	0	0.00	13	37.52	37.95	-13	4,040	-0.32%
2020/10/30	1	37.05	3	37.10	37.05	-2	4,024	-0.05%
2020/10/29	1	37.60	1	37.55	37.55	0	3,929	0.00%
2020/10/28	1	37.90	1	38.00	38.10	0	3,951	0.00%
2020/10/27	4	38.09	0	0.00	38.05	4	3,992	0.10%
2020/10/22	1	38.60	10	38.35	38.50	-9	4,100	-0.22%
2020/10/21	0	0.00	6	38.18	38.05	-6	4,055	-0.15%
2020/10/15	11	38.06	0	0.00	38.05	11	4,022	0.27%
2020/10/14	2	39.10	2	38.60	38.55	0	3,997	0.00%
2020/10/13	7	38.62	0	0.00	38.60	7	3,935	0.18%
2020/10/12	8	38.56	0	0.00	38.95	8	4,027	0.20%
2020/10/06	1	39.35	0	0.00	39.30	1	4,228	0.02%
2020/10/05	1	38.90	1	38.95	38.85	0	4,239	0.00%
2020/09/30	0	0.00	2	39.30	38.85	-2	4,255	-0.05%
2020/09/28	0	0.00	1	39.25	39.40	-1	4,249	-0.02%
2020/09/25	11	38.11	20	38.20	38.40	-9	4,276	-0.21%
2020/09/24	10	37.64	0	0.00	37.35	10	4,235	0.24%
2020/09/23	0	0.00	6	38.82	38.90	-6	4,120	-0.15%
2020/09/22	4	39.78	0	0.00	39.50	4	4,105	0.10%
2020/09/21	5	40.30	0	0.00	40.20	5	4,069	0.12%
2020/09/16	0	0.00	2	41.00	41.00	-2	4,079	-0.05%
2020/09/14	0	0.00	9	40.80	40.90	-9	4,204	-0.21%
2020/09/11	0	0.00	3	40.45	40.45	-3	4,229	-0.07%
2020/09/09	3	40.25	0	0.00	40.55	3	4,314	0.07%
2020/09/08	1	40.90	0	0.00	40.80	1	4,341	0.02%
2020/09/07	11	40.93	0	0.00	40.90	11	4,374	0.25%
2020/09/04	1	41.30	0	0.00	41.50	1	4,374	0.02%
2020/09/02	2	41.25	0	0.00	41.50	2	4,416	0.05%
2020/09/01	1	41.55	0	0.00	41.75	1	4,454	0.02%
2020/08/28	0	0.00	1	42.30	42.20	-1	4,500	-0.02%
2020/08/25	3	41.67	1	42.20	42.35	2	4,657	0.04%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/21	1	41.80	1	42.00	41.80	0	4,710	0.00%
2020/08/20	12	41.70	0	0.00	41.55	12	4,726	0.25%
2020/08/19	4	43.04	2	43.35	43.00	2	4,719	0.04%
2020/08/18	5	43.40	0	0.00	43.40	5	4,748	0.11%
2020/08/17	0	0.00	3	43.90	44.35	-3	4,774	-0.06%
2020/08/14	0	0.00	1	43.80	44.00	-1	4,773	-0.02%
2020/08/12	0	0.00	1	43.20	43.40	-1	4,815	-0.02%
2020/08/11	0	0.00	1	44.00	43.40	-1	4,824	-0.02%
2020/08/07	0	0.00	2	42.75	42.90	-2	4,813	-0.04%
2020/08/05	5	41.83	0	0.00	41.85	5	4,839	0.10%
2020/08/03	15	41.64	0	0.00	41.45	15	4,872	0.31%
2020/07/29	0	0.00	3	43.00	42.30	-3	4,854	-0.06%
2020/07/27	2	43.00	0	0.00	42.50	2	4,935	0.04%
2020/07/23	0	0.00	1	44.60	44.60	-1	4,972	-0.02%
2020/07/21	1	45.00	0	0.00	45.50	1	5,053	0.02%
2020/07/20	1	44.70	0	0.00	44.55	1	5,053	0.02%
2020/07/17	1	45.05	0	0.00	44.75	1	5,087	0.02%
2020/07/16	1.5	45.45	1	44.95	44.80	0.5	5,154	0.01%
2020/07/15	0	0.00	6	47.62	47.75	-6	5,083	-0.12%
2020/07/14	0	0.00	5	47.45	47.45	-5	5,051	-0.10%
2020/07/13	5	47.35	15	47.30	47.00	-10	5,064	-0.20%
2020/07/10	1	47.50	3	47.47	47.50	-2	5,090	-0.04%
2020/07/09	0	0.00	4	48.30	48.20	-4	5,125	-0.08%
2020/07/08	2	47.98	2	47.75	48.00	0	5,105	0.00%
2020/07/07	1	47.40	0	0.00	47.50	1	5,139	0.02%
2020/07/06	4	47.50	4	47.41	47.45	0	5,132	0.00%
2020/07/03	1	47.00	0	0.00	47.00	1	5,150	0.02%
2020/07/02	2	46.80	0	0.00	46.80	2	5,184	0.04%
2020/06/30	0	0.00	1	45.40	45.55	-1	5,274	-0.02%
2020/06/23	2	45.15	0	0.00	45.20	2	5,452	0.04%
2020/06/22	0	45.25	0	0.00	45.15	0	5,502	0.00%
2020/06/18	1	44.85	0	0.00	45.10	1	5,688	0.02%
2020/06/16	0	0.00	4	45.83	45.15	-4	5,842	-0.07%
2020/06/12	5	44.50	4	44.75	44.50	1	6,159	0.02%
2020/06/11	0	0.00	7	45.81	45.40	-7	6,330	-0.11%
2020/06/10	3	46.57	0	0.00	46.75	3	6,467	0.05%
2020/06/08	2	45.83	0	0.00	46.00	2	6,759	0.03%
2020/06/04	4	45.15	1	45.10	45.10	3	6,977	0.04%
2020/06/03	1	44.45	0	0.00	44.75	1	7,157	0.01%
2020/06/02	2	43.53	0	0.00	43.40	2	7,199	0.03%
2020/06/01	1.5	43.47	5	43.50	43.50	-3.5	7,206	-0.05%
2020/05/28	1	42.00	0	0.00	42.20	1	7,047	0.01%
2020/05/27	5	42.45	0	0.00	42.50	5	7,052	0.07%
2020/05/26	0	0.00	21	42.34	42.90	-21	7,077	-0.30%
2020/05/25	2	41.58	0	0.00	41.75	2	7,038	0.03%
2020/05/22	1	43.00	0	0.00	42.55	1	6,994	0.01%
2020/05/19	0	0.00	2	43.20	43.35	-2	7,027	-0.03%
2020/05/14	4	42.60	0	0.00	42.55	4	7,001	0.06%
2020/05/12	2	43.33	3	43.60	43.45	-1	6,996	-0.01%
2020/05/11	3	44.32	0	0.00	44.05	3	6,939	0.04%
2020/05/06	2	42.85	1	43.00	42.80	1	6,911	0.01%
2020/05/05	0	0.00	4	42.85	43.00	-4	6,930	-0.06%
2020/05/04	5	42.20	0	0.00	42.40	5	6,921	0.07%
2020/04/30	2	44.38	2	44.35	44.15	0	6,891	0.00%
2020/04/29	0.5	43.70	1	43.70	43.70	-0.5	6,907	-0.01%
2020/04/27	0	0.00	4	41.63	42.10	-4	7,119	-0.06%
2020/04/24	0	41.00	0	0.00	40.60	0	7,109	0.00%
2020/04/23	6	40.75	0	0.00	40.90	6	7,178	0.08%
2020/04/22	3	40.67	9	40.73	40.75	-6	7,152	-0.08%
2020/04/21	9	41.48	0	0.00	40.95	9	7,139	0.13%
2020/04/17	0	0.00	7	43.15	42.70	-7	7,175	-0.10%
2020/04/16	15	42.55	6	42.60	42.35	9	7,079	0.13%
2020/04/15	1	43.50	2	42.75	43.20	-1	7,024	-0.01%
2020/04/14	1	41.95	2	41.45	41.95	-1	6,942	-0.01%
2020/04/10	31	40.37	0	0.00	41.10	31	6,883	0.45%
2020/04/09	28	40.34	0	0.00	40.35	28	6,840	0.41%
2020/04/08	49	40.35	1	40.05	40.40	48	6,811	0.70%
2020/04/07	5	39.26	4	39.73	39.90	1	6,741	0.01%
2020/04/06	1	38.05	2	38.70	38.65	-1	6,706	-0.01%
2020/04/01	5	38.64	0	0.00	38.50	5	6,628	0.08%
2020/03/31	1	39.55	1	39.50	39.35	0	6,542	0.00%
2020/03/30	1	38.95	7.5	38.89	39.55	-6.5	6,435	-0.10%
2020/03/27	2	39.95	10	40.25	40.00	-8	6,355	-0.13%
2020/03/26	1	39.55	1	40.30	40.10	0	6,246	0.00%
2020/03/25	0	0.00	17.2	40.13	40.60	-17.2	6,339	-0.27%
2020/03/24	0	0.00	14	38.03	38.70	-14	6,220	-0.23%
2020/03/23	1	35.60	0	0.00	35.65	1	6,044	0.02%
2020/03/20	2	36.58	2	37.03	37.45	0	6,058	0.00%
2020/03/19	9.2	35.74	10	36.50	35.00	-0.8	5,875	-0.01%
2020/03/18	15	37.85	2	38.00	38.00	13	5,671	0.23%
2020/03/17	18	38.66	4	38.00	38.25	14	5,582	0.25%
2020/03/16	3.2	39.84	5	41.00	39.60	-1.8	5,376	-0.03%
2020/03/13	15	41.00	1	42.45	42.20	14	5,213	0.27%
2020/03/12	10	44.62	1	44.25	44.30	9	4,979	0.18%
2020/03/11	0	0.00	1.7	47.18	47.00	-1.7	4,818	-0.04%
2020/03/10	1.3	47.70	4.5	47.60	47.40	-3.2	4,691	-0.07%
2020/03/09	12	46.44	1	46.10	46.10	11	4,548	0.24%
2020/03/06	9	49.59	1	49.55	49.60	8	4,262	0.19%
2020/03/05	0	0.00	1	50.90	51.00	-1	4,155	-0.02%
2020/03/04	1	50.10	0	0.00	50.40	1	4,292	0.02%
2020/03/02	2	49.48	1	49.50	49.40	1	4,249	0.02%
2020/02/27	1	50.30	0	0.00	50.30	1	4,411	0.02%
2020/02/26	3	50.40	0	0.00	50.70	3	4,339	0.07%
2020/02/25	1	50.70	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	50.90	0	0.00	50.90	1	4,293	0.02%
2020/02/19	0	0.00	1.1	52.18	52.10	-1.1	4,226	-0.03%
2020/02/17	5	51.30	0.4	51.40	51.40	4.6	4,238	0.11%
2020/02/13	1	51.40	5	51.66	51.60	-4	4,320	-0.09%
2020/02/12	1	51.00	0	0.00	51.00	1	4,302	0.02%
2020/02/11	0	0.00	1	50.80	50.70	-1	4,293	-0.02%
2020/02/10	6	50.40	0	0.00	50.40	6	4,348	0.14%
2020/02/06	0	0.00	1	51.30	50.60	-1	4,507	-0.02%
2020/02/04	1	49.95	55	50.13	50.10	-54	4,485	-1.20%
2020/02/03	3.1	49.17	2.2	49.74	49.60	0.8	4,482	0.02%
2020/01/31	4	50.28	60	50.18	50.00	-56	4,445	-1.26%
2020/01/30	2	50.15	0	0.00	50.10	2	4,312	0.05%
2020/01/20	0	0.00	1	53.10	53.10	-1	4,140	-0.02%
2020/01/15	1.4	52.50	0	0.00	52.50	1.4	4,188	0.03%
2020/01/14	0	0.00	4	52.65	52.70	-4	4,215	-0.09%
2020/01/10	0	0.00	1	50.80	51.00	-1	4,427	-0.02%
2020/01/07	0	0.00	5	51.10	50.90	-5	4,518	-0.11%
2020/01/02	0	0.00	2	52.10	52.00	-2	4,659	-0.04%
2019/12/27	0	0.00	1	52.40	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	2	52.20	52.40	-2	4,776	-0.04%
2019/12/24	0	0.00	1	52.50	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	1	52.20	52.50	-1	5,206	-0.02%
2019/12/19	0	0.00	1	51.40	51.60	-1	5,107	-0.02%
2019/12/18	0	0.00	1	51.20	51.40	-1	5,163	-0.02%
2019/12/13	0	0.00	6	50.97	50.90	-6	7,225	-0.08%
2019/12/12	1	50.60	2	50.80	50.60	-1	7,321	-0.01%
2019/12/11	1	50.10	0	0.00	50.00	1	7,606	0.01%
2019/12/06	0	0.00	6	50.30	50.30	-6	8,120	-0.07%
2019/12/04	1	49.70	0	0.00	50.00	1	8,757	0.01%
2019/12/02	3	49.53	1	49.50	49.55	2	8,996	0.02%
2019/11/29	40	50.52	24	50.00	49.90	16	8,988	0.18%
2019/11/28	6	51.60	0	0.00	51.60	6	8,863	0.07%
2019/11/27	6	51.60	8	51.86	51.80	-2	9,041	-0.02%
2019/11/18	5	51.30	5	51.60	51.80	0	9,933	0.00%
2019/11/15	1	51.70	0	0.00	51.70	1	9,970	0.01%
2019/11/13	1	51.80	1	51.80	51.60	0	10,077	0.00%
2019/11/12	0	0.00	2	52.50	52.90	-2	10,066	-0.02%
2019/11/11	0	0.00	8	52.55	52.50	-8	10,108	-0.08%
2019/11/08	0	0.00	5	52.98	53.00	-5	10,224	-0.05%
2019/11/07	9.1	54.00	10	53.67	53.40	-0.9	10,253	-0.01%
2019/11/06	0	0.00	4	53.85	53.90	-4	10,213	-0.04%
2019/11/05	2.3	53.26	1	53.20	53.50	1.3	10,193	0.01%
2019/11/04	0	0.00	4	52.40	52.40	-4	10,178	-0.04%
2019/11/01	1	52.00	0	0.00	52.10	1	10,285	0.01%
2019/10/31	1	52.40	0	0.00	52.50	1	10,413	0.01%
2019/10/30	10	52.13	0	0.00	52.50	10	10,440	0.10%
2019/10/29	1	51.90	0	0.00	51.80	1	10,581	0.01%
2019/10/28	0.3	52.00	0	0.00	51.90	0.3	10,597	0.00%
2019/10/25	0.3	52.10	0.1	52.10	52.10	0.2	10,630	0.00%
2019/10/24	1.8	51.97	5	52.12	52.20	-3.2	10,693	-0.03%
2019/10/23	1	51.20	2	51.35	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	5	51.46	51.50	-5	10,847	-0.05%
2019/10/21	1	51.00	6	51.03	51.20	-5	10,832	-0.05%
2019/10/18	0	0.00	22	51.03	51.00	-22	10,784	-0.20%
2019/10/17	0	0.00	3	52.13	51.80	-3	10,492	-0.03%
2019/10/16	0	0.00	1	51.90	52.10	-1	10,450	-0.01%
2019/10/15	0	0.00	5	51.70	51.90	-5	10,440	-0.05%
2019/10/09	1	50.20	1	50.30	50.20	0	10,390	0.00%
2019/10/08	1	51.50	0	0.00	50.80	1	10,333	0.01%
2019/10/03	1	50.30	1	51.20	51.30	0	10,339	0.00%
2019/10/01	5	51.50	0	0.00	51.50	5	10,398	0.05%
2019/09/27	1	52.40	1	52.50	52.10	0	10,367	0.00%
2019/09/26	3	52.00	0	0.00	52.10	3	10,338	0.03%
2019/09/25	1	53.50	0	0.00	52.70	1	10,214	0.01%
2019/09/24	10	54.22	2	54.15	54.00	8	10,140	0.08%
2019/09/20	1	54.40	2	55.10	55.70	-1	10,165	-0.01%
2019/09/17	10	54.69	1	54.80	54.70	9	8,011	0.11%
2019/09/16	0	0.00	3.5	55.83	56.00	-3.5	7,890	-0.04%
2019/09/12	0	0.00	1	54.70	54.60	-1	7,586	-0.01%
2019/09/11	0.3	54.80	2	54.55	54.80	-1.7	7,505	-0.02%
2019/09/10	1	54.20	0	0.00	54.00	1	7,398	0.01%
2019/09/09	1	53.90	4	54.45	54.90	-3	7,321	-0.04%
2019/09/06	1	52.40	2	52.80	53.30	-1	7,064	-0.01%
2019/09/05	1.1	50.75	1	51.00	51.30	0.1	6,784	0.00%
2019/09/02	0	0.00	3	50.70	50.70	-3	6,610	-0.05%
2019/08/30	0	0.00	2	50.35	50.80	-2	6,596	-0.03%
2019/08/29	0	0.00	1	49.35	49.25	-1	6,430	-0.02%
2019/08/28	0	0.00	1	49.10	49.40	-1	6,424	-0.02%
2019/08/27	50	49.57	6	49.08	49.65	44	6,398	0.69%
2019/08/26	1	49.80	0	0.00	50.00	1	6,280	0.02%
2019/08/23	0	0.00	6	49.04	49.75	-6	6,204	-0.10%
2019/08/22	3	48.70	0	0.00	48.70	3	6,189	0.05%
2019/08/21	22	47.06	20	47.40	47.65	2	6,519	0.03%
2019/08/19	0.3	48.70	4	48.20	48.45	-3.7	6,588	-0.06%
2019/08/16	21.4	46.79	0	0.00	48.00	21.4	6,638	0.32%
2019/08/15	1	46.95	5	46.66	46.85	-4	6,585	-0.06%
2019/08/14	6	47.48	1	47.60	47.10	5	6,618	0.08%
2019/08/13	4	47.03	1	47.40	46.80	3	6,763	0.04%
2019/08/12	1	48.20	0	0.00	48.05	1	6,673	0.01%
2019/08/07	3	48.48	0	0.00	48.30	3	6,700	0.04%
2019/08/06	15	49.02	0	0.00	49.05	15	6,675	0.22%
2019/08/05	1	49.40	0	0.00	50.00	1	6,615	0.02%
2019/08/02	10	49.20	0	0.00	48.85	10	6,542	0.15%
2019/08/01	2	50.25	0	0.00	50.20	2	6,471	0.03%
2019/07/31	1	50.20	1	50.90	51.40	0	6,402	0.00%
2019/07/30	1.1	51.59	0	0.00	51.40	1.1	6,237	0.02%
2019/07/26	3.2	51.90	0	0.00	51.90	3.2	6,269	0.05%
2019/07/25	1	51.80	0	0.00	51.70	1	6,292	0.02%
2019/07/23	1	55.30	0	0.00	55.30	1	6,101	0.02%
2019/07/17	0	0.00	5	56.80	57.00	-5	6,151	-0.08%
2019/07/16	0	0.00	2	56.10	56.20	-2	6,119	-0.03%
2019/07/15	1	56.30	0	0.00	56.20	1	6,102	0.02%
2019/07/11	0	0.00	4	57.50	57.50	-4	6,120	-0.07%
2019/07/10	0	0.00	13	57.03	57.20	-13	6,112	-0.21%
2019/07/08	2	55.95	0	0.00	56.30	2	6,077	0.03%
2019/07/05	1	56.50	6	57.07	57.40	-5	6,039	-0.08%
2019/07/02	0	0.00	1	55.30	55.30	-1	6,044	-0.02%
2019/07/01	1	55.30	20	55.80	55.30	-19	6,028	-0.32%
2019/06/25	0	0.00	10	57.30	57.10	-10	6,160	-0.16%
2019/06/24	0	0.00	1	57.30	57.50	-1	6,163	-0.02%
2019/06/21	2	57.00	0	0.00	57.40	2	6,265	0.03%
2019/06/20	0	0.00	1	56.60	56.80	-1	6,275	-0.02%
2019/06/19	1	57.30	1	56.90	57.40	0	6,257	0.00%
2019/06/18	1	55.70	2	55.75	56.00	-1	6,229	-0.02%
2019/06/17	3	54.60	1	55.10	54.50	2	6,235	0.03%
2019/06/13	0	0.00	3	55.90	56.50	-3	6,148	-0.05%
2019/06/11	0	0.00	1	58.10	58.10	-1	6,217	-0.02%
2019/06/10	1	58.10	2	57.90	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	8	57.64	57.90	-8	6,411	-0.12%
2019/06/05	3	58.30	0	0.00	57.40	3	6,509	0.05%
2019/06/03	5	57.70	0	0.00	57.70	5	6,571	0.08%
2019/05/31	0	0.00	14	57.43	58.10	-14	6,590	-0.21%
2019/05/30	5	57.30	2	57.15	57.50	3	6,664	0.05%
2019/05/29	1	55.60	0	0.00	56.20	1	7,396	0.01%
2019/05/28	1	55.10	14	54.84	57.40	-13	10,894	-0.12%
2019/05/27	12	57.88	5	56.30	56.80	7	10,729	0.07%
2019/05/24	15	56.21	3	57.13	57.80	12	10,925	0.11%
2019/05/23	1	54.60	1	54.50	54.90	0	10,937	0.00%
2019/05/22	7	53.33	2	53.10	53.90	5	11,227	0.04%
2019/05/21	0	0.00	6	53.05	53.80	-6	11,442	-0.05%
2019/05/20	5	52.40	0	0.00	52.60	5	11,663	0.04%
2019/05/15	0	0.00	10	51.00	50.90	-10	12,120	-0.08%
2019/05/09	1	49.85	0	0.00	50.30	1	13,241	0.01%
2019/05/08	1	49.70	0	0.00	50.30	1	13,174	0.01%
2019/05/06	2	49.95	0	0.00	50.00	2	13,337	0.01%
2019/05/03	1	50.00	0	0.00	50.90	1	13,339	0.01%
2019/05/02	1	50.30	2	50.30	50.40	-1	13,322	-0.01%
2019/04/29	10	48.65	1	48.85	49.00	9	13,283	0.07%
2019/04/24	2	48.45	2	48.35	48.35	0	13,426	0.00%
2019/04/23	1	47.95	0	0.00	47.95	1	13,569	0.01%
2019/04/12	1	48.20	0	0.00	48.70	1	14,208	0.01%
2019/04/11	2	48.50	0	0.00	48.70	2	14,274	0.01%
2019/04/10	0	0.00	4	48.15	48.90	-4	14,271	-0.03%
2019/03/29	0	0.00	1	48.55	48.70	-1	14,204	-0.01%
2019/03/27	0	0.00	2	47.55	47.55	-2	14,304	-0.01%
2019/03/26	0	0.00	2	47.90	47.90	-2	14,394	-0.01%
2019/03/25	2	46.70	1	46.80	46.95	1	14,359	0.01%
2019/03/20	2	47.40	0	0.00	47.90	2	14,275	0.01%
2019/03/19	1	47.35	0	0.00	47.50	1	14,212	0.01%
2019/03/15	0	0.00	6	47.14	47.30	-6	14,202	-0.04%
2019/03/14	0	0.00	2	46.85	47.10	-2	14,105	-0.01%
2019/03/13	2	45.55	2	46.50	46.50	0	14,027	0.00%
2019/03/12	1	45.30	2	45.33	45.50	-1	13,839	-0.01%
2019/03/08	1	44.85	0	0.00	44.95	1	13,719	0.01%
2019/03/07	1	45.45	0	0.00	45.50	1	13,759	0.01%
2019/03/04	27	45.74	9	45.76	46.10	18	13,664	0.13%
2019/02/27	1	45.70	1	45.05	47.90	0	12,945	0.00%
2019/02/26	16	45.06	3	44.90	44.90	13	9,352	0.14%
2019/02/25	3	45.67	200	45.88	45.70	-197	9,048	-2.18%	大賣/鉅額交易
2019/02/22	2	47.10	0	0.00	47.20	2	8,648	0.02%
2019/02/21	3.1	46.92	11	47.30	47.65	-7.9	8,393	-0.09%
2019/02/20	0	0.00	36.5	46.00	46.30	-36.5	8,048	-0.45%
2019/02/19	2	45.50	0	0.00	45.20	2	7,864	0.03%
2019/02/18	0	0.00	1	45.50	45.20	-1	7,592	-0.01%
2019/02/14	0	0.00	1.3	45.01	45.05	-1.3	7,493	-0.02%
2019/02/13	2	44.90	0	0.00	45.00	2	7,377	0.03%
2019/02/12	201	45.00	7	45.29	44.70	194	7,076	2.74%	大買/鉅額交易
2019/01/30	0	0.00	1	43.60	43.90	-1	6,475	-0.02%
2019/01/28	2	43.30	0	0.00	43.30	2	6,485	0.03%
2019/01/24	4	44.19	0	0.00	43.95	4	6,367	0.06%
2019/01/23	0	0.00	1	43.95	43.95	-1	6,412	-0.02%
2019/01/22	1	43.70	0	0.00	43.85	1	6,682	0.01%
2019/01/21	0	0.00	1	43.60	43.75	-1	6,802	-0.01%
2019/01/18	0	0.00	1	43.05	43.15	-1	6,779	-0.01%
2019/01/17	1	43.30	1	43.10	43.05	0	6,836	0.00%
2019/01/16	1	42.35	2	42.30	42.60	-1	6,917	-0.01%
2019/01/15	0	0.00	6	43.33	43.20	-6	6,867	-0.09%
2019/01/14	0	0.00	4	42.43	42.50	-4	6,947	-0.06%
2019/01/11	2	41.65	4	41.73	41.60	-2	7,042	-0.03%
2019/01/10	0	0.00	5	41.10	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	2	40.75	40.70	-2	6,758	-0.03%
2018/12/27	0	0.00	30	40.00	40.15	-30	6,359	-0.47%
2018/12/22	1	39.75	0	0.00	39.70	1	6,262	0.02%
2018/12/20	0	0.00	10	40.35	40.25	-10	6,011	-0.17%
2018/12/19	1	39.90	1	40.00	40.15	0	5,909	0.00%
2018/12/18	10	39.95	0	0.00	39.80	10	5,787	0.17%
2018/12/14	0	0.00	2	39.65	39.50	-2	5,670	-0.04%
2018/12/12	0	0.00	11	39.39	39.25	-11	5,660	-0.19%
2018/12/11	1	39.15	0	0.00	39.25	1	5,640	0.02%
2018/12/10	0	0.00	2	39.00	38.95	-2	5,609	-0.04%
2018/12/06	2	38.50	0	0.00	38.80	2	5,589	0.04%
2018/12/05	1	38.95	0	0.00	39.05	1	5,529	0.02%
2018/12/04	1	39.25	5	39.40	39.20	-4	5,514	-0.07%
2018/12/03	1	39.75	4	39.60	39.80	-3	5,553	-0.05%
2018/11/29	2	38.78	0	0.00	38.80	2	5,433	0.04%
2018/11/28	4	38.90	0	0.00	39.10	4	5,337	0.07%
2018/11/27	1	39.45	0	0.00	39.60	1	5,276	0.02%
2018/11/26	0	0.00	4	39.70	39.95	-4	5,137	-0.08%
2018/11/23	5	39.30	0	0.00	39.20	5	5,006	0.10%
2018/11/22	1	38.85	0	0.00	38.90	1	4,963	0.02%
2018/11/21	0	0.00	55	38.80	38.90	-55	4,947	-1.11%
2018/11/19	0	0.00	230.5	38.81	39.20	-230.5	4,897	-4.71%	大賣/鉅額交易
2018/11/14	7	39.30	0	0.00	39.15	7	4,687	0.15%
2018/11/13	0	0.00	6	40.75	40.80	-6	4,481	-0.13%
2018/11/12	5	40.25	0	0.00	40.50	5	4,309	0.12%
2018/11/09	0	0.00	1	39.65	39.55	-1	4,141	-0.02%
2018/11/08	0	0.00	7	39.78	39.90	-7	4,128	-0.17%
2018/11/07	7	39.84	6	39.69	39.95	1	4,057	0.02%
2018/11/06	3	39.03	7	38.90	38.95	-4	3,813	-0.10%
2018/11/05	3	38.60	5	38.70	38.70	-2	3,685	-0.05%
2018/10/31	2	38.55	6	38.63	38.45	-4	3,506	-0.11%
2018/10/30	5	38.40	22	38.34	38.40	-17	3,406	-0.50%
2018/10/29	0	0.00	10	36.25	37.35	-10	3,056	-0.33%
2018/10/26	1	36.30	17	36.24	36.45	-16	2,881	-0.56%
2018/10/25	0	0.00	8	36.33	36.20	-8	2,746	-0.29%
2018/10/24	11.3	35.89	3	36.52	36.80	8.3	2,647	0.31%
2018/10/23	6	36.88	2	36.68	36.55	4	2,497	0.16%
2018/10/22	7	37.74	15	37.66	37.35	-8	2,391	-0.33%
2018/10/19	7	36.04	25	34.75	36.90	-18	2,126	-0.85%