上海商銀 (5876)-永豐金-板盛券商分點個股進出

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
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/05/31	0	0.00	10	46.45	46.05	-10	8,494	-0.12%
2024/05/29	2	45.68	0	0.00	45.55	2	7,523	0.03%
2024/05/28	3	46.15	0	0.00	46.50	3	7,364	0.04%
2024/05/27	2	46.23	0	0.00	46.00	2	7,305	0.03%
2024/05/24	1	46.55	0	0.00	46.40	1	7,154	0.01%
2024/05/22	0	0.00	0.1	47.20	47.80	-0.1	6,751	0.00%
2024/05/21	2	46.90	0	0.00	47.25	2	6,474	0.03%
2024/05/20	0	0.00	12	47.25	47.50	-12	6,319	-0.19%
2024/05/17	2	46.15	0	0.00	46.10	2	5,982	0.03%
2024/05/16	0	0.00	50	46.75	46.90	-50	5,821	-0.86%
2024/05/15	2	46.35	0	0.00	46.25	2	5,672	0.04%
2024/05/14	12	45.91	0	0.00	45.90	12	5,605	0.21%
2024/05/13	0	0.00	50	46.85	46.85	-50	5,540	-0.90%
2024/05/10	0	0.00	150	46.83	46.90	-150	5,515	-2.72%	大賣/鉅額交易
2024/05/09	2	46.38	0	0.00	46.35	2	5,493	0.04%
2024/05/06	0	0.00	2	46.95	46.90	-2	5,398	-0.04%
2024/05/03	1	47.30	0	0.00	47.00	1	5,332	0.02%
2024/04/30	0	0.00	2	46.25	46.45	-2	5,131	-0.04%
2024/04/29	0	0.00	5	45.99	46.40	-5	5,088	-0.10%
2024/04/26	2	45.20	0	0.00	45.05	2	5,005	0.04%
2024/04/25	3	45.05	0	0.00	45.20	3	5,001	0.06%
2024/04/24	7	45.94	0	0.00	45.75	7	4,969	0.14%
2024/04/23	1	45.85	0	0.00	45.85	1	5,048	0.02%
2024/04/19	5	45.00	0	0.00	45.00	5	5,005	0.10%
2024/04/17	2	45.90	0	0.00	46.40	2	4,808	0.04%
2024/04/16	6	46.64	0	0.00	46.10	6	4,882	0.12%
2024/04/10	0	0.00	1	47.40	47.45	-1	4,670	-0.02%
2024/04/08	0	0.00	2.1	46.50	46.70	-2.1	4,660	-0.05%
2024/04/02	0.4	46.75	0	0.00	46.35	0.4	4,661	0.01%
2024/04/01	3.3	46.72	0	0.00	46.50	3.3	4,731	0.07%
2024/03/29	0.3	48.25	4	47.95	48.35	-3.7	4,637	-0.08%
2024/03/27	0	0.00	1	48.00	48.00	-1	4,031	-0.02%
2024/03/26	5	46.80	150	46.97	47.30	-145	3,971	-3.65%	大賣/鉅額交易
2024/03/25	5	47.00	0	0.00	46.90	5	3,980	0.13%
2024/03/22	14	47.74	0	0.00	47.90	14	3,981	0.35%
2024/03/21	0	0.00	2	47.65	47.80	-2	3,893	-0.05%
2024/03/20	9	46.54	2	46.80	46.70	7	3,810	0.18%
2024/03/19	1	46.00	0.7	46.40	46.35	0.3	3,718	0.01%
2024/03/15	0	0.00	2	46.20	46.40	-2	3,598	-0.06%
2024/03/14	0	0.00	2.1	46.00	46.20	-2.1	3,455	-0.06%
2024/03/13	0	0.00	13	45.30	45.40	-13	3,384	-0.38%
2024/03/12	0	0.00	27	45.05	45.05	-27	3,351	-0.81%
2024/03/07	1	44.55	0	0.00	44.70	1	3,473	0.03%
2024/02/29	0	0.00	2	45.00	45.00	-2	4,205	-0.05%
2024/02/22	2	44.55	2	44.90	44.95	0	4,516	0.00%
2024/02/21	3	44.55	3	44.90	44.90	0	4,528	0.00%
2024/02/19	0	0.00	4	44.50	44.85	-4	4,645	-0.09%
2024/02/15	3	44.00	0	0.00	44.10	3	4,721	0.06%
2024/02/05	1	44.10	0	0.00	44.20	1	4,695	0.02%
2024/02/02	0	0.00	1	44.85	44.80	-1	4,686	-0.02%
2024/02/01	0	0.00	1	44.85	44.95	-1	4,698	-0.02%
2024/01/30	1	44.55	1	44.45	44.30	0	4,700	0.00%
2024/01/29	0	0.00	3	44.95	45.00	-3	4,739	-0.06%
2024/01/26	1	44.50	1	44.50	44.70	0	4,812	0.00%
2024/01/24	0	0.00	2	44.55	44.35	-2	4,902	-0.04%
2024/01/23	0	0.00	5	44.40	44.25	-5	4,944	-0.10%
2024/01/22	0.2	44.45	0	0.00	44.30	0.2	5,007	0.00%
2024/01/18	0	0.00	2	44.43	44.25	-2	5,077	-0.04%
2024/01/17	1	44.10	1	44.20	43.90	0	5,084	0.00%
2024/01/16	10	44.90	7	44.60	44.50	3	4,999	0.06%
2024/01/15	2	45.25	1	45.45	45.20	1	4,947	0.02%
2024/01/12	0	0.00	10	45.70	45.35	-10	5,002	-0.20%
2024/01/10	11.1	44.92	0	0.00	44.95	11.1	5,037	0.22%
2024/01/05	0	0.00	6	46.35	46.35	-6	4,930	-0.12%
2024/01/03	1	45.85	0	0.00	46.00	1	5,048	0.02%
2023/12/28	9	46.80	0.4	46.65	46.85	8.6	5,099	0.17%
2023/12/27	9	46.45	0	0.00	46.45	9	5,039	0.18%
2023/12/21	0	0.00	0.2	45.05	45.20	-0.2	4,940	0.00%
2023/12/19	0	0.00	6	45.40	45.40	-6	4,875	-0.12%
2023/12/14	0	0.00	10	46.30	46.25	-10	4,807	-0.21%
2023/12/13	1	45.80	0	0.00	45.65	1	4,746	0.02%
2023/12/12	0	0.00	0.5	45.75	46.00	-0.5	4,814	-0.01%
2023/12/07	0	0.00	1	45.95	45.70	-1	4,865	-0.02%
2023/12/04	0.1	46.14	0	0.00	46.10	0.1	4,744	0.00%
2023/11/16	3	45.10	2.1	45.20	45.55	0.9	3,728	0.02%
2023/11/10	0	0.00	5	44.76	44.75	-5	3,692	-0.14%
2023/11/03	0	0.00	2	44.50	44.60	-2	3,628	-0.06%
2023/10/30	1	42.90	0	0.00	42.70	1	3,504	0.03%
2023/10/11	0.1	44.10	0	0.00	44.35	0.1	3,358	0.00%
2023/10/05	1	42.50	0	0.00	42.40	1	3,278	0.03%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/27	1	42.75	0	0.00	42.85	1	3,506	0.03%
2023/09/26	0.1	42.90	0	0.00	42.60	0.1	3,530	0.00%
2023/09/22	1	43.00	0	0.00	43.00	1	3,593	0.03%
2023/09/15	0.1	43.50	0	0.00	43.65	0.1	3,639	0.00%
2023/09/13	0.1	42.70	0	0.00	42.65	0.1	3,680	0.00%
2023/09/08	1.1	42.59	0	0.00	42.65	1.1	3,842	0.03%
2023/09/04	1	42.85	0	0.00	43.00	1	3,832	0.03%
2023/08/30	9.5	42.70	9	42.80	42.80	0.5	3,829	0.01%
2023/08/29	0.1	43.05	0	0.00	43.20	0.1	3,868	0.00%
2023/08/25	2	42.25	3	42.38	42.40	-1	5,038	-0.02%
2023/08/22	5	42.46	5	42.20	42.20	0	5,221	0.00%
2023/08/17	0.1	42.00	0	0.00	42.00	0.1	5,352	0.00%
2023/08/16	0.1	42.65	0	0.00	42.35	0.1	5,309	0.00%
2023/08/14	0	0.00	6	43.30	43.10	-6	5,348	-0.11%
2023/08/08	0	0.00	3	44.35	44.10	-3	5,448	-0.06%
2023/08/07	0	0.00	3	44.23	44.35	-3	5,432	-0.06%
2023/08/04	4	44.08	0	0.00	43.95	4	5,476	0.07%
2023/08/02	3	44.10	0	0.00	43.85	3	5,465	0.05%
2023/07/31	2	44.15	0	0.00	44.05	2	5,505	0.04%
2023/07/25	0	0.00	1	43.95	43.85	-1	5,673	-0.02%
2023/07/24	1	43.60	0	0.00	43.50	1	5,727	0.02%
2023/07/13	0	0.00	1	43.85	43.95	-1	5,609	-0.02%
2023/07/12	0	0.00	2	43.50	43.75	-2	5,571	-0.04%
2023/07/07	1	42.90	0	0.00	43.35	1	5,520	0.02%
2023/07/06	1.6	43.80	2	44.08	43.40	-0.4	5,453	-0.01%
2023/07/04	0	0.00	1	46.00	46.15	-1	5,194	-0.02%
2023/06/30	103	45.58	0	0.00	45.40	103	5,212	1.98%	大買/鉅額交易
2023/06/29	0	0.00	1	45.75	45.65	-1	5,183	-0.02%
2023/06/27	2	45.43	0	0.00	45.45	2	5,187	0.04%
2023/06/20	1	45.80	0	0.00	45.70	1	5,185	0.02%
2023/06/19	1	45.85	0	0.00	46.45	1	5,079	0.02%
2023/06/16	0	0.00	8	46.85	45.70	-8	5,043	-0.16%
2023/06/07	1	46.35	0	0.00	46.55	1	5,374	0.02%
2023/06/06	0.2	46.20	2	46.25	46.25	-1.8	5,337	-0.03%
2023/06/05	10	45.60	10	46.05	45.80	0	5,346	0.00%
2023/06/02	101	45.40	1	45.50	45.40	100	5,328	1.88%	大買/
2023/05/31	6	45.45	0	0.00	45.15	6	5,230	0.11%
2023/05/30	1	45.85	0	0.00	46.00	1	4,133	0.02%
2023/05/25	57	45.98	0	0.00	45.95	57	3,994	1.43%
2023/05/24	3	46.60	3	46.80	46.85	0	3,914	0.00%
2023/05/23	3	46.95	0	0.00	47.05	3	3,877	0.08%
2023/05/18	0	0.00	2	47.13	47.15	-2	3,813	-0.05%
2023/05/15	0	0.00	8	46.40	46.40	-8	3,714	-0.22%
2023/05/12	8	45.95	0	0.00	46.20	8	3,720	0.22%
2023/05/10	0	0.00	0.3	46.45	46.50	-0.3	3,679	-0.01%
2023/05/03	1	45.40	0	0.00	45.50	1	3,585	0.03%
2023/04/21	3	46.33	0	0.00	46.35	3	3,652	0.08%
2023/04/19	1	46.60	0	0.00	46.20	1	3,727	0.03%
2023/04/18	2	46.85	0	0.00	46.65	2	3,717	0.05%
2023/04/11	0	0.00	1	46.95	46.95	-1	3,834	-0.03%
2023/03/22	0	0.00	1	46.00	46.30	-1	4,334	-0.02%
2023/03/17	1	44.90	2	45.20	44.70	-1	4,439	-0.02%
2023/03/16	4	44.30	10	44.84	44.75	-6	4,275	-0.14%
2023/03/15	7	44.64	3	45.20	44.60	4	4,311	0.09%
2023/03/14	4	44.64	1	45.00	44.55	3	4,320	0.07%
2023/03/10	2	46.13	0	0.00	45.85	2	4,257	0.05%
2023/03/03	1	47.25	1	47.30	47.30	0	4,629	0.00%
2023/02/24	1	47.70	1	47.65	47.65	0	4,715	0.00%
2023/02/23	0	0.00	1	47.85	47.85	-1	4,686	-0.02%
2023/02/17	1	46.75	1	47.10	47.15	0	4,885	0.00%
2023/02/16	0	0.00	1	47.30	47.10	-1	4,995	-0.02%
2023/02/15	1	46.80	1	47.30	46.80	0	5,097	0.00%
2023/02/14	1	47.30	1	47.45	47.30	0	5,144	0.00%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/09	0	0.00	1	46.95	46.95	-1	5,290	-0.02%
2023/02/08	1	46.70	0	0.00	46.85	1	5,363	0.02%
2023/02/07	1	46.80	2	46.88	46.80	-1	5,422	-0.02%
2023/02/03	0	0.00	3	47.05	47.20	-3	5,540	-0.05%
2023/02/02	3	46.72	0	0.00	46.75	3	5,620	0.05%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/12	0	0.00	2.1	46.42	46.40	-2.1	5,790	-0.04%
2023/01/11	0	0.00	1	46.20	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	4	46.08	46.25	-4	5,910	-0.07%
2023/01/05	0	0.00	1	45.35	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	17	44.61	44.95	-17	6,008	-0.28%
2023/01/03	0	0.00	1	44.35	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	2	44.20	44.05	-2	6,024	-0.03%
2022/12/29	2	43.80	2	43.80	43.90	0	6,044	0.00%
2022/12/28	0	0.00	1	44.15	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	1	44.30	44.25	-1	6,015	-0.02%
2022/12/26	15	44.12	0	0.00	44.05	15	6,042	0.25%
2022/12/23	3	43.80	3	44.12	44.25	0	6,076	0.00%
2022/12/22	4	44.00	11	44.33	44.45	-7	6,119	-0.11%
2022/12/21	8	43.79	0	0.00	43.75	8	6,124	0.13%
2022/12/20	9.2	44.89	3	44.62	44.50	6.2	6,004	0.10%
2022/12/09	0	0.00	1.8	47.75	47.80	-1.8	5,835	-0.03%
2022/12/07	0.4	48.30	0	0.00	47.90	0.4	5,824	0.01%
2022/12/06	0.5	47.45	0	0.00	46.80	0.5	5,774	0.01%
2022/12/01	1	48.90	0	0.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	1	50.80	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	2	47.53	47.80	-2	5,482	-0.04%
2022/11/28	0	0.00	1	46.45	46.40	-1	5,412	-0.02%
2022/11/25	1	46.30	0	0.00	46.50	1	5,397	0.02%
2022/11/24	1	46.00	1	45.90	46.05	0	5,539	0.00%
2022/11/23	2	45.58	1	45.75	45.80	1	5,521	0.02%
2022/11/08	1	45.20	0	0.00	45.30	1	5,139	0.02%
2022/10/31	0	0.00	0.6	45.40	46.40	-0.6	4,854	-0.01%
2022/10/12	1	47.70	0	0.00	48.05	1	4,134	0.02%
2022/10/11	5	48.15	5	48.00	47.75	0	4,126	0.00%
2022/10/06	0	0.00	1	49.15	49.35	-1	4,117	-0.02%
2022/10/05	0	0.00	4	48.75	48.80	-4	4,141	-0.10%
2022/09/29	0	0.00	1	49.05	49.40	-1	4,210	-0.02%
2022/09/23	0	0.00	1	49.65	49.70	-1	4,288	-0.02%
2022/09/21	1	48.65	0	0.00	48.75	1	4,291	0.02%
2022/09/15	1	48.50	7	49.15	49.25	-6	4,391	-0.14%
2022/09/14	1	48.70	0	0.00	48.55	1	4,391	0.02%
2022/09/13	0	0.00	1	49.70	49.60	-1	4,417	-0.02%
2022/09/08	0	0.00	2	48.88	49.25	-2	4,519	-0.04%
2022/09/07	4	48.63	5	48.65	48.55	-1	4,555	-0.02%
2022/09/06	0	0.00	1	49.40	49.55	-1	4,591	-0.02%
2022/09/01	2	48.78	0	0.00	48.65	2	4,709	0.04%
2022/08/30	1	49.35	0	0.00	49.45	1	4,508	0.02%
2022/08/29	5	49.51	0	0.00	49.60	5	4,565	0.11%
2022/08/26	1	50.30	0	0.00	50.40	1	4,612	0.02%
2022/08/24	1	50.60	0	0.00	50.60	1	4,835	0.02%
2022/08/23	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/22	1	50.50	1	51.10	51.30	0	5,292	0.00%
2022/08/18	1	51.20	0	0.00	50.60	1	5,492	0.02%
2022/08/17	0	0.00	1	52.70	52.70	-1	5,609	-0.02%
2022/08/15	1	51.80	0	0.00	52.00	1	5,750	0.02%
2022/08/10	0	0.00	1	52.40	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	444	51.84	52.10	-444	5,848	-7.59%	大賣/鉅額交易
2022/08/08	0	0.00	1,092	51.21	51.60	-1,092	5,858	-18.64%	大賣/鉅額交易
2022/08/05	0	0.00	1,329	50.86	51.10	-1,329	5,863	-22.67%	大賣/鉅額交易
2022/08/04	0	0.00	155	50.34	49.90	-155	5,845	-2.65%	大賣/鉅額交易
2022/08/03	0	0.00	63	50.25	50.10	-63	5,867	-1.07%
2022/08/02	1	49.55	0	0.00	49.90	1	5,874	0.02%
2022/08/01	0	0.00	130	50.35	50.50	-130	5,872	-2.21%	大賣/鉅額交易
2022/07/27	2	49.30	0	0.00	49.90	2	5,873	0.03%
2022/07/19	0.1	48.20	0	0.00	48.05	0.1	5,911	0.00%
2022/07/18	1	47.50	0	0.00	48.00	1	5,918	0.02%
2022/07/01	0	0.00	0	51.80	52.00	0	5,695	0.00%
2022/06/16	0	0.00	0.1	52.70	52.50	-0.1	5,422	0.00%
2022/06/15	0	0.00	1	52.20	52.30	-1	5,447	-0.02%
2022/06/14	1	50.90	0.1	51.50	51.40	0.9	5,455	0.02%
2022/06/13	0	0.00	0.2	50.83	50.70	-0.2	5,434	0.00%
2022/06/07	0.1	52.90	0	0.00	52.60	0.1	5,235	0.00%
2022/05/31	0.2	51.50	0	0.00	50.60	0.2	4,930	0.00%
2022/05/30	9	51.54	9	50.70	50.70	0	4,642	0.00%
2022/05/27	0	0.00	1	50.90	50.90	-1	4,473	-0.02%
2022/05/25	0	0.00	1	50.00	49.30	-1	4,375	-0.02%
2022/05/06	0	0.00	3	47.75	48.35	-3	3,827	-0.08%
2022/05/05	3	48.55	1	49.30	48.60	2	3,877	0.05%
2022/04/27	1	48.30	10	48.20	48.15	-9	4,143	-0.22%
2022/04/26	0	0.00	1	49.70	49.40	-1	4,157	-0.02%
2022/04/25	1	48.65	0	0.00	48.55	1	4,170	0.02%
2022/04/14	1	49.95	0	0.00	49.75	1	4,786	0.02%
2022/04/06	10	51.00	0	0.00	51.00	10	4,643	0.22%
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	3	49.65	49.85	-3	4,291	-0.07%
2022/03/22	0	0.00	1	48.70	49.05	-1	4,223	-0.02%
2022/03/21	0	0.00	2	49.00	48.80	-2	4,216	-0.05%
2022/03/18	0	0.00	2	48.40	48.80	-2	4,216	-0.05%
2022/03/17	0	0.00	4	47.65	48.15	-4	4,142	-0.10%
2022/03/14	0	0.00	30	45.98	46.25	-30	4,039	-0.74%
2022/03/10	0	0.00	50	46.70	46.80	-50	4,069	-1.23%
2022/03/08	1	45.05	0	0.00	44.80	1	4,030	0.02%
2022/03/04	1	46.35	0	0.00	46.90	1	4,060	0.02%
2022/03/02	1	47.05	0	0.00	47.65	1	4,126	0.02%
2022/03/01	1	46.40	1	47.55	47.55	0	4,115	0.00%
2022/02/07	1	46.20	1	47.45	47.95	0	3,825	0.00%
2022/01/26	1	45.40	1	45.65	46.25	0	3,723	0.00%
2022/01/20	0	0.00	0.4	48.50	48.45	-0.4	3,446	-0.01%
2022/01/14	0	0.00	0	49.90	48.60	0	3,305	0.00%
2022/01/11	0	0.00	0	48.50	48.70	0	2,791	0.00%
2021/12/29	0	0.00	1	47.40	47.55	-1	2,698	-0.04%
2021/12/28	0	0.00	4	47.30	47.30	-4	2,670	-0.15%
2021/12/08	0	0.00	2	47.30	47.80	-2	2,999	-0.07%
2021/12/03	1	46.45	0	0.00	46.95	1	3,007	0.03%
2021/11/26	1	45.85	0	0.00	45.75	1	2,964	0.03%
2021/11/19	0	0.00	6	46.58	46.75	-6	3,371	-0.18%
2021/11/17	1	45.70	0	0.00	45.60	1	3,278	0.03%
2021/11/12	0	0.00	0.1	45.20	45.20	-0.1	3,297	0.00%
2021/11/03	1	43.90	0	0.00	44.00	1	3,409	0.03%
2021/10/25	1	44.60	0	0.00	44.60	1	3,503	0.03%
2021/10/15	0	0.00	2	44.40	44.45	-2	3,722	-0.05%
2021/10/06	3	43.40	0	0.00	43.30	3	3,760	0.08%
2021/09/29	1	43.60	0	0.00	44.05	1	3,719	0.03%
2021/09/28	1	44.15	0	0.00	44.45	1	3,690	0.03%
2021/09/22	0	0.00	11	43.65	43.60	-11	3,673	-0.30%
2021/09/17	0	0.00	10	46.10	45.35	-10	3,597	-0.28%
2021/09/16	0	0.00	1	45.80	46.00	-1	3,548	-0.03%
2021/09/07	0	0.00	1	45.30	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	1	44.80	45.05	-1	3,537	-0.03%
2021/08/31	0	0.00	2	44.15	45.00	-2	3,425	-0.06%
2021/08/27	0	0.00	2.8	43.21	43.90	-2.8	3,196	-0.09%
2021/08/16	1	41.35	1	41.20	41.15	0	3,708	0.00%
2021/08/11	1	41.60	0	0.00	41.70	1	3,897	0.03%
2021/08/06	0.6	41.95	0	0.00	41.85	0.6	4,121	0.01%
2021/07/30	1	41.40	0	0.00	41.75	1	4,537	0.02%
2021/07/29	1	41.85	0	0.00	41.85	1	4,574	0.02%
2021/07/26	10	44.84	0	0.00	45.00	10	4,526	0.22%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/21	0	0.00	3	44.55	44.75	-3	4,629	-0.06%
2021/07/16	1	45.15	0	0.00	45.50	1	4,734	0.02%
2021/07/14	0	0.00	11	45.12	45.40	-11	4,782	-0.23%
2021/07/08	0	0.00	2.3	45.09	45.10	-2.3	4,880	-0.05%
2021/07/05	0	0.00	0.4	45.20	45.25	-0.4	5,043	-0.01%
2021/06/21	1	44.10	0	0.00	43.50	1	5,292	0.02%
2021/06/09	1	44.75	0	0.00	45.00	1	5,553	0.02%
2021/06/07	0	0.00	1	45.00	45.00	-1	5,659	-0.02%
2021/06/04	1	44.65	0	0.00	45.15	1	5,725	0.02%
2021/06/03	1	45.35	1	45.30	45.70	0	5,844	0.00%
2021/06/02	2	45.35	0	0.00	45.50	2	5,888	0.03%
2021/05/31	1	45.40	0	0.00	45.40	1	6,012	0.02%
2021/05/28	0	0.00	2	45.25	45.25	-2	6,048	-0.03%
2021/05/27	2	44.00	0.1	44.10	45.60	1.9	6,010	0.03%
2021/05/25	0	0.00	1.4	45.01	45.20	-1.4	5,631	-0.02%
2021/05/24	0	0.00	1	44.30	44.40	-1	5,561	-0.02%
2021/05/18	0	0.00	1	43.40	43.60	-1	5,446	-0.02%
2021/05/14	1	42.70	2	42.15	42.65	-1	5,399	-0.02%
2021/05/12	0	0.00	2	44.30	41.50	-2	5,268	-0.04%
2021/05/07	0	0.00	2	44.03	44.05	-2	5,133	-0.04%
2021/05/04	0	0.00	0.5	42.55	42.45	-0.5	5,168	-0.01%
2021/04/26	0.1	43.00	0	0.00	43.30	0.1	5,269	0.00%
2021/04/23	0.1	43.00	0	0.00	43.00	0.1	5,228	0.00%
2021/04/22	0	0.00	2	42.80	42.60	-2	5,200	-0.04%
2021/04/21	2	42.35	0	0.00	42.45	2	5,186	0.04%
2021/04/20	0	0.00	294	42.79	43.00	-294	5,189	-5.67%	大賣/鉅額交易
2021/04/14	0.3	42.02	16	42.28	42.40	-15.7	5,288	-0.30%
2021/04/13	0	0.00	22.1	42.24	42.10	-22.1	5,275	-0.42%
2021/04/12	0	0.00	80	41.90	41.90	-80	5,238	-1.53%
2021/04/09	0	0.00	2	41.20	41.25	-2	5,252	-0.04%
2021/03/31	10	41.80	0	0.00	41.95	10	5,250	0.19%
2021/03/26	0	0.00	2.5	41.36	41.40	-2.5	5,104	-0.05%
2021/03/24	0	40.35	0	0.00	40.70	0	5,106	0.00%
2021/03/19	0	0.00	3	40.18	40.40	-3	5,137	-0.06%
2021/03/18	0	0.00	1	41.25	40.80	-1	5,025	-0.02%
2021/03/15	0	0.00	1	41.20	41.25	-1	5,112	-0.02%
2021/03/11	1	41.05	0	0.00	40.65	1	5,153	0.02%
2021/03/09	0	0.00	7	40.31	40.45	-7	5,044	-0.14%
2021/03/04	1	39.25	0	0.00	39.65	1	5,061	0.02%
2021/03/03	0	0.00	2	40.08	40.05	-2	5,026	-0.04%
2021/02/26	1	39.45	0	0.00	39.90	1	4,912	0.02%
2021/02/17	0	0.00	3	39.40	39.70	-3	4,769	-0.06%
2021/02/05	0	0.00	4	39.00	38.75	-4	4,674	-0.09%
2021/01/29	9	37.80	0	0.00	37.40	9	4,785	0.19%
2021/01/28	3	38.30	0	0.00	38.25	3	4,680	0.06%
2021/01/27	0.5	39.30	1	39.10	38.60	-0.5	4,609	-0.01%
2021/01/25	5	38.93	0	0.00	38.90	5	4,572	0.11%
2021/01/22	1	39.10	0	0.00	39.00	1	4,609	0.02%
2021/01/21	1	39.10	0	0.00	39.10	1	4,588	0.02%
2021/01/20	4	39.53	5	39.90	39.00	-1	4,531	-0.02%
2021/01/14	0	0.00	2	42.10	42.20	-2	4,380	-0.05%
2021/01/13	0	0.00	10	42.25	42.20	-10	4,386	-0.23%
2021/01/04	0	0.00	0.5	41.30	41.35	-0.5	4,215	-0.01%
2020/12/30	0	0.00	1	40.20	41.05	-1	4,085	-0.02%
2020/12/28	0	0.00	2	40.00	40.00	-2	4,016	-0.05%
2020/12/17	0	0.00	1	40.05	40.25	-1	4,375	-0.02%
2020/12/14	1	39.80	0	0.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	3	39.97	40.00	-3	4,364	-0.07%
2020/12/10	20	39.00	0	0.00	39.05	20	4,261	0.47%
2020/12/09	1	38.60	0	0.00	39.15	1	4,238	0.02%
2020/12/08	1	39.00	0	0.00	38.95	1	4,158	0.02%
2020/12/07	1	39.65	5	39.60	39.80	-4	4,116	-0.10%
2020/12/04	10	40.25	0	0.00	40.20	10	4,095	0.24%
2020/12/02	1	39.45	0	0.00	39.90	1	4,113	0.02%
2020/11/19	2	40.60	2	40.50	40.50	0	4,125	0.00%
2020/11/16	0	0.00	1	40.40	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	1	39.65	39.90	-1	4,178	-0.02%
2020/11/11	0	0.00	30	39.95	40.20	-30	4,196	-0.71%
2020/11/10	30	39.58	0	0.00	39.55	30	4,093	0.73%
2020/11/05	0.5	38.80	0	0.00	38.60	0.5	4,000	0.01%
2020/10/29	1	37.55	0	0.00	37.55	1	3,929	0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/16	0	0.00	30	38.09	38.00	-30	4,012	-0.75%
2020/10/15	5	38.07	0	0.00	38.05	5	4,022	0.12%
2020/10/12	1	38.65	0	0.00	38.95	1	4,027	0.02%
2020/10/06	1	39.25	0	0.00	39.30	1	4,228	0.02%
2020/09/30	0	0.00	4	39.55	38.85	-4	4,255	-0.09%
2020/09/25	2	38.18	5	38.25	38.40	-3	4,276	-0.07%
2020/09/24	36	37.55	0	0.00	37.35	36	4,235	0.85%
2020/09/23	4	38.90	10	38.84	38.90	-6	4,120	-0.15%
2020/09/22	1	39.90	0	0.00	39.50	1	4,105	0.02%
2020/09/21	0	0.00	1	40.60	40.20	-1	4,069	-0.02%
2020/09/18	2	40.40	0	0.00	40.75	2	4,094	0.05%
2020/09/16	1	40.70	0	0.00	41.00	1	4,079	0.02%
2020/09/14	0	0.00	1	40.85	40.90	-1	4,204	-0.02%
2020/09/10	32	40.44	0	0.00	40.35	32	4,270	0.75%
2020/09/09	3	40.25	0	0.00	40.55	3	4,314	0.07%
2020/09/07	0	0.00	1	40.95	40.90	-1	4,374	-0.02%
2020/09/04	1	41.25	0	0.00	41.50	1	4,374	0.02%
2020/09/01	2	41.60	0	0.00	41.75	2	4,454	0.04%
2020/08/27	403	41.92	0	0.00	42.00	403	4,585	8.79%	大買/鉅額交易
2020/08/26	405	41.96	0	0.00	42.15	405	4,615	8.77%	大買/鉅額交易
2020/08/25	670	42.13	0	0.00	42.35	670	4,657	14.39%	大買/鉅額交易
2020/08/24	2	41.45	0	0.00	41.35	2	4,690	0.04%
2020/08/21	80	42.30	0	0.00	41.80	80	4,710	1.70%
2020/08/20	1,065	42.39	0	0.00	41.55	1,065	4,726	22.53%	大買/鉅額交易
2020/08/19	1,172	43.17	0	0.00	43.00	1,172	4,719	24.83%	大買/鉅額交易
2020/08/11	563	43.96	1	44.00	43.40	562	4,824	11.65%	大買/鉅額交易
2020/08/10	380.4	43.52	1	43.70	43.70	379.4	4,804	7.90%	大買/鉅額交易
2020/08/07	783	42.78	0	0.00	42.90	783	4,813	16.27%	大買/鉅額交易
2020/08/06	728	42.73	0	0.00	43.00	728	4,802	15.16%	大買/鉅額交易
2020/08/05	356	41.82	0	0.00	41.85	356	4,839	7.36%	大買/鉅額交易
2020/08/04	190	41.78	0	0.00	41.65	190	4,852	3.92%	大買/鉅額交易
2020/07/31	0	0.00	10	42.65	42.35	-10	4,847	-0.21%
2020/07/28	1	41.75	0.2	42.80	42.55	0.8	4,915	0.02%
2020/07/27	1	42.80	0	0.00	42.50	1	4,935	0.02%
2020/07/24	0	0.00	1	43.65	43.55	-1	4,958	-0.02%
2020/07/23	0	0.00	20	44.61	44.60	-20	4,972	-0.40%
2020/07/22	1	45.00	1	45.10	45.00	0	5,046	0.00%
2020/07/21	0	0.00	1	45.55	45.50	-1	5,053	-0.02%
2020/07/20	0	0.00	1	44.50	44.55	-1	5,053	-0.02%
2020/07/17	0	0.00	6	45.05	44.75	-6	5,087	-0.12%
2020/07/14	1	47.40	0	0.00	47.45	1	5,051	0.02%
2020/07/10	1	47.50	0	0.00	47.50	1	5,090	0.02%
2020/07/07	1	47.45	0	0.00	47.50	1	5,139	0.02%
2020/07/06	0	0.00	12	47.42	47.45	-12	5,132	-0.23%
2020/07/03	10	47.03	1.4	46.93	47.00	8.6	5,150	0.17%
2020/06/24	0	0.00	5	45.30	45.10	-5	5,375	-0.09%
2020/06/19	1	45.10	0	0.00	45.20	1	5,620	0.02%
2020/06/17	1	45.05	0	0.00	45.40	1	5,694	0.02%
2020/06/16	0	0.00	3	45.35	45.15	-3	5,842	-0.05%
2020/06/15	1	43.95	0	0.00	44.05	1	6,057	0.02%
2020/06/12	2	44.50	0	0.00	44.50	2	6,159	0.03%
2020/06/11	2	46.60	4	45.45	45.40	-2	6,330	-0.03%
2020/06/10	1	46.60	3	46.45	46.75	-2	6,467	-0.03%
2020/06/09	2	45.83	2	45.95	46.10	0	6,656	0.00%
2020/06/08	0	0.00	0.4	45.85	46.00	-0.4	6,759	-0.01%
2020/06/03	0	0.00	10	44.38	44.75	-10	7,157	-0.14%
2020/06/02	2	43.53	0	0.00	43.40	2	7,199	0.03%
2020/05/27	2	42.55	0	0.00	42.50	2	7,052	0.03%
2020/05/26	0	0.00	1	43.25	42.90	-1	7,077	-0.01%
2020/05/25	2	41.50	0	0.00	41.75	2	7,038	0.03%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/19	0	0.00	3	43.20	43.35	-3	7,027	-0.04%
2020/05/14	1	42.50	0	0.00	42.55	1	7,001	0.01%
2020/05/11	2	44.30	0	0.00	44.05	2	6,939	0.03%
2020/05/07	0	0.00	1	43.10	43.10	-1	6,909	-0.01%
2020/04/29	1.4	43.77	0	0.00	43.70	1.4	6,907	0.02%
2020/04/23	3	40.82	0	0.00	40.90	3	7,178	0.04%
2020/04/21	3	41.10	0	0.00	40.95	3	7,139	0.04%
2020/04/20	1	42.45	1	42.75	42.50	0	7,137	0.00%
2020/04/17	2	43.35	0	0.00	42.70	2	7,175	0.03%
2020/04/15	0	0.00	0.3	43.25	43.20	-0.3	7,024	0.00%
2020/04/13	0	0.00	7	40.73	40.70	-7	6,880	-0.10%
2020/04/10	2	40.98	0	0.00	41.10	2	6,883	0.03%
2020/04/08	0	0.00	2	40.10	40.40	-2	6,811	-0.03%
2020/04/07	2	39.48	0	0.00	39.90	2	6,741	0.03%
2020/04/06	10	38.08	0	0.00	38.65	10	6,706	0.15%
2020/04/01	3	38.70	1	38.50	38.50	2	6,628	0.03%
2020/03/31	1	39.05	1	39.95	39.35	0	6,542	0.00%
2020/03/30	2	38.40	0	0.00	39.55	2	6,435	0.03%
2020/03/27	7	40.09	2	40.15	40.00	5	6,355	0.08%
2020/03/26	1	40.00	0	0.00	40.10	1	6,246	0.02%
2020/03/25	3	40.30	3	40.45	40.60	0	6,339	0.00%
2020/03/24	0	0.00	1	39.20	38.70	-1	6,220	-0.02%
2020/03/20	1.3	37.10	1	36.60	37.45	0.3	6,058	0.00%
2020/03/19	1	35.00	0	0.00	35.00	1	5,875	0.02%
2020/03/17	1	38.20	1	38.50	38.25	0	5,582	0.00%
2020/03/13	0	0.00	20.6	40.66	42.20	-20.6	5,213	-0.40%
2020/03/12	2	44.10	0	0.00	44.30	2	4,979	0.04%
2020/03/09	5	46.33	0	0.00	46.10	5	4,548	0.11%
2020/02/27	1	50.30	1	50.30	50.30	0	4,411	0.00%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/20	0	0.00	1	51.90	51.90	-1	4,238	-0.02%
2020/02/12	1	50.80	0	0.00	51.00	1	4,302	0.02%
2020/02/11	0	0.00	1	50.70	50.70	-1	4,293	-0.02%
2020/02/03	2	50.03	0	0.00	49.60	2	4,482	0.04%
2020/01/30	1	50.50	0	0.00	50.10	1	4,312	0.02%
2020/01/16	5	52.30	0	0.00	52.20	5	4,159	0.12%
2020/01/13	0.4	52.00	0	0.00	52.00	0.4	4,186	0.01%
2020/01/07	0	0.00	41	51.21	50.90	-41	4,518	-0.91%
2020/01/06	10	52.00	0	0.00	51.70	10	4,590	0.22%
2019/12/31	0	0.00	1	52.00	52.00	-1	4,671	-0.02%
2019/12/26	0	0.00	10	52.00	52.40	-10	4,776	-0.21%
2019/12/25	29	52.40	1	52.40	51.90	28	4,858	0.58%
2019/12/24	1	52.40	0	0.00	52.70	1	4,921	0.02%
2019/12/20	0	0.00	1	52.00	52.50	-1	5,206	-0.02%
2019/12/17	0	0.00	8	51.29	51.60	-8	6,967	-0.11%
2019/12/13	3	51.00	1	51.30	50.90	2	7,225	0.03%
2019/12/12	0	0.00	2	50.40	50.60	-2	7,321	-0.03%
2019/12/05	2	50.20	0	0.00	50.30	2	8,419	0.02%
2019/12/02	6	49.54	0	0.00	49.55	6	8,996	0.07%
2019/11/29	12	49.95	0	0.00	49.90	12	8,988	0.13%
2019/11/28	1.1	51.71	0	0.00	51.60	1.1	8,863	0.01%
2019/11/27	0.2	51.80	0	0.00	51.80	0.2	9,041	0.00%
2019/11/20	0	0.00	1	51.80	52.10	-1	9,471	-0.01%
2019/11/12	0	0.00	1	52.90	52.90	-1	10,066	-0.01%
2019/11/08	0.1	53.00	0	0.00	53.00	0.1	10,224	0.00%
2019/11/07	1	53.90	0	0.00	53.40	1	10,253	0.01%
2019/11/06	0	0.00	20	53.80	53.90	-20	10,213	-0.20%
2019/11/05	1	53.40	0	0.00	53.50	1	10,193	0.01%
2019/10/25	0.4	52.10	0	0.00	52.10	0.4	10,630	0.00%
2019/10/24	50	52.40	2	52.25	52.20	48	10,693	0.45%
2019/10/23	0	0.00	1	51.30	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	2	51.05	51.20	-2	10,832	-0.02%
2019/10/18	0	0.00	3	51.10	51.00	-3	10,784	-0.03%
2019/10/15	0.4	52.10	0	0.00	51.90	0.4	10,440	0.00%
2019/10/14	0	0.00	1	51.70	51.90	-1	10,441	-0.01%
2019/10/09	1	50.30	0	0.00	50.20	1	10,390	0.01%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/09/25	4	52.75	0	0.00	52.70	4	10,214	0.04%
2019/09/24	2	54.10	1	54.00	54.00	1	10,140	0.01%
2019/09/20	1	55.70	1	54.40	55.70	0	10,165	0.00%
2019/09/17	5	54.64	1	54.80	54.70	4	8,011	0.05%
2019/09/12	0	0.00	6	54.60	54.60	-6	7,586	-0.08%
2019/09/11	1	54.70	0	0.00	54.80	1	7,505	0.01%
2019/09/10	1	54.00	0	0.00	54.00	1	7,398	0.01%
2019/09/09	0.4	54.90	0	0.00	54.90	0.4	7,321	0.01%
2019/09/06	0	0.00	4.8	53.09	53.30	-4.8	7,064	-0.07%
2019/08/27	3	49.08	0	0.00	49.65	3	6,398	0.05%
2019/08/26	0.4	50.20	39	49.98	50.00	-38.6	6,280	-0.61%
2019/08/23	0	0.00	1	49.75	49.75	-1	6,204	-0.02%
2019/08/22	0.4	48.95	0	0.00	48.70	0.4	6,189	0.01%
2019/08/21	1	46.40	0	0.00	47.65	1	6,519	0.02%
2019/08/14	1	47.40	1	47.10	47.10	0	6,618	0.00%
2019/08/13	0	0.00	1	47.25	46.80	-1	6,763	-0.01%
2019/08/12	0	0.00	1	48.40	48.05	-1	6,673	-0.01%
2019/08/08	1	48.60	1	48.90	48.65	0	6,678	0.00%
2019/08/07	1	49.05	0	0.00	48.30	1	6,700	0.01%
2019/08/06	1	49.45	0	0.00	49.05	1	6,675	0.01%
2019/08/05	1	50.20	0	0.00	50.00	1	6,615	0.02%
2019/07/31	0	0.00	4	50.80	51.40	-4	6,402	-0.06%
2019/07/26	3	52.00	0	0.00	51.90	3	6,269	0.05%
2019/07/25	3	52.17	1	52.00	51.70	2	6,292	0.03%
2019/07/24	1	54.00	0	0.00	53.50	1	6,174	0.02%
2019/07/05	5	56.40	0	0.00	57.40	5	6,039	0.08%
2019/07/02	2	55.00	0	0.00	55.30	2	6,044	0.03%
2019/06/24	5	57.30	0	0.00	57.50	5	6,163	0.08%
2019/06/20	5	56.90	0	0.00	56.80	5	6,275	0.08%
2019/06/19	5	56.60	0	0.00	57.40	5	6,257	0.08%
2019/06/17	1	54.90	1	54.50	54.50	0	6,235	0.00%
2019/06/13	0.3	56.50	0	0.00	56.50	0.3	6,148	0.00%
2019/06/12	1	56.00	0	0.00	56.10	1	6,180	0.02%
2019/06/06	1	57.60	0	0.00	57.90	1	6,411	0.02%
2019/06/03	1.4	57.47	2	57.30	57.70	-0.6	6,571	-0.01%
2019/05/29	2	55.80	1.4	56.20	56.20	0.7	7,396	0.01%
2019/05/28	0	0.00	1	54.80	57.40	-1	10,894	-0.01%
2019/05/27	0	0.00	1.5	56.27	56.80	-1.5	10,729	-0.01%
2019/05/24	1.3	57.08	4	55.35	57.80	-2.8	10,925	-0.03%
2019/05/23	0.3	54.80	0	0.00	54.90	0.3	10,937	0.00%
2019/05/22	0.3	53.80	0	0.00	53.90	0.3	11,227	0.00%
2019/05/07	0	0.00	19	49.98	49.80	-19	13,292	-0.14%
2019/04/18	0	0.00	0	48.55	48.55	0	14,028	0.00%
2019/04/11	0	48.65	0	0.00	48.70	0	14,274	0.00%
2019/04/09	0	48.15	0	0.00	48.15	0	14,281	0.00%
2019/04/08	10	48.00	0	0.00	48.10	10	14,264	0.07%
2019/04/01	0	0.00	2	48.63	48.50	-2	14,244	-0.01%
2019/03/29	0	0.00	3	48.10	48.70	-3	14,204	-0.02%
2019/03/27	1	47.50	0	0.00	47.55	1	14,304	0.01%
2019/03/25	1	46.80	0	0.00	46.95	1	14,359	0.01%
2019/03/22	0	0.00	10	47.45	47.55	-10	14,324	-0.07%
2019/03/21	0	0.00	10	47.65	47.50	-10	14,298	-0.07%
2019/03/20	0	0.00	2	47.60	47.90	-2	14,275	-0.01%
2019/03/18	0	0.00	5	47.24	47.40	-5	14,205	-0.04%
2019/03/15	0	0.00	7	47.24	47.30	-7	14,202	-0.05%
2019/03/14	0	0.00	11	46.89	47.10	-11	14,105	-0.08%
2019/03/13	0	0.00	1	46.10	46.50	-1	14,027	-0.01%
2019/03/12	0	0.00	1	45.35	45.50	-1	13,839	-0.01%
2019/03/11	3	45.30	0	0.00	45.10	3	13,800	0.02%
2019/03/08	3	44.88	3	44.85	44.95	0	13,719	0.00%
2019/03/07	8	45.36	0	0.00	45.50	8	13,759	0.06%
2019/03/06	1	45.70	0	0.00	46.00	1	13,770	0.01%
2019/03/05	2	45.63	0	0.00	46.10	2	13,745	0.01%
2019/03/04	6	45.97	2	46.90	46.10	4	13,664	0.03%
2019/02/27	9	45.52	0	0.00	47.90	9	12,945	0.07%
2019/02/26	5	44.95	0	0.00	44.90	5	9,352	0.05%
2019/02/25	4	46.41	0	0.00	45.70	4	9,048	0.04%
2019/02/18	0	0.00	3,390.3	45.31	45.20	-3,390.3	7,592	-44.65%	大賣/鉅額交易
2019/02/15	0	0.00	3,103	45.04	45.00	-3,103	7,540	-41.15%	大賣/鉅額交易
2019/02/14	0	0.00	4,928	45.15	45.05	-4,928	7,493	-65.76%	大賣/鉅額交易
2019/02/13	1	44.95	580	45.02	45.00	-579	7,377	-7.85%	大賣/鉅額交易
2019/02/12	0	0.00	3,413	45.47	44.70	-3,413	7,076	-48.23%	大賣/鉅額交易
2019/01/29	0	0.00	2	43.25	43.30	-2	6,470	-0.03%
2019/01/23	0	0.00	0.1	43.95	43.95	-0.1	6,412	0.00%
2019/01/21	0	0.00	2	43.75	43.75	-2	6,802	-0.03%
2019/01/14	0	0.00	8	42.43	42.50	-8	6,947	-0.12%
2019/01/07	6	39.90	0	0.00	40.20	6	6,602	0.09%
2018/12/21	0	0.00	16	40.40	40.40	-16	6,249	-0.26%
2018/12/20	0	0.00	4	40.38	40.25	-4	6,011	-0.07%
2018/12/12	3	39.45	10	39.40	39.25	-7	5,660	-0.12%
2018/12/11	5	38.90	0	0.00	39.25	5	5,640	0.09%
2018/12/10	18	38.95	10	39.10	38.95	8	5,609	0.14%
2018/12/06	10	38.65	0	0.00	38.80	10	5,589	0.18%
2018/12/05	21	38.70	20	39.10	39.05	1	5,529	0.02%
2018/12/04	1	39.15	1	39.50	39.20	0	5,514	0.00%
2018/11/30	1	39.25	0	0.00	39.95	1	5,516	0.02%
2018/11/29	2	38.88	0	0.00	38.80	2	5,433	0.04%
2018/11/26	5	39.95	0	0.00	39.95	5	5,137	0.10%
2018/11/23	1	39.25	0	0.00	39.20	1	5,006	0.02%
2018/11/19	5	39.10	0	0.00	39.20	5	4,897	0.10%
2018/11/14	2	39.45	1	38.70	39.15	1	4,687	0.02%
2018/11/07	0	0.00	3	39.70	39.95	-3	4,057	-0.07%
2018/11/06	0	0.00	11	38.95	38.95	-11	3,813	-0.29%
2018/10/30	1	38.40	0	0.00	38.40	1	3,406	0.03%
2018/10/29	2	37.35	14	37.34	37.35	-12	3,056	-0.39%
2018/10/24	0	0.00	1	36.95	36.80	-1	2,647	-0.04%
2018/10/22	5	37.69	18	37.10	37.35	-13	2,391	-0.54%
2018/10/19	2	35.83	50	36.43	36.90	-48	2,126	-2.26%