上海商銀 (5876)-群益金鼎-忠孝券商分點個股進出

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
46.15
漲跌
▲0.30
漲幅
+0.65%
成交量
4,659張
產業
上市金融類股
482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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/21	100	46.00	0	0.00	45.85	100	8,574	1.17%
2024/06/20	5	45.95	0	0.00	46.05	5	8,532	0.06%
2024/06/19	11	45.83	0	0.00	46.00	11	8,624	0.13%
2024/06/18	4	45.53	0	0.00	45.75	4	8,740	0.05%
2024/06/17	10	45.55	0	0.00	45.40	10	8,843	0.11%
2024/06/05	1	45.80	0	0.00	45.70	1	8,986	0.01%
2024/05/31	3	46.35	0	0.00	46.05	3	8,494	0.04%
2024/05/28	0	0.00	6	46.55	46.50	-6	7,364	-0.08%
2024/05/27	4	46.00	0	0.00	46.00	4	7,305	0.05%
2024/05/20	0	0.00	3	47.40	47.50	-3	6,319	-0.05%
2024/05/16	0.3	46.90	0	0.00	46.90	0.3	5,821	0.01%
2024/05/15	0	0.00	1	46.45	46.25	-1	5,672	-0.02%
2024/05/14	2	45.90	0	0.00	45.90	2	5,605	0.04%
2024/05/13	2	46.75	0	0.00	46.85	2	5,540	0.04%
2024/05/03	0	0.00	4	47.15	47.00	-4	5,332	-0.08%
2024/05/02	0	0.00	1	47.00	46.95	-1	5,247	-0.02%
2024/04/19	1	45.00	0	0.00	45.00	1	5,005	0.02%
2024/04/15	0	0.00	2	47.43	47.40	-2	4,807	-0.04%
2024/04/12	1	47.00	0	0.00	47.50	1	4,759	0.02%
2024/04/10	0	0.00	2	47.50	47.45	-2	4,670	-0.04%
2024/04/03	1	46.35	0	0.00	45.95	1	4,637	0.02%
2024/04/02	0	0.00	0.4	46.55	46.35	-0.4	4,661	-0.01%
2024/04/01	2	46.55	0	0.00	46.50	2	4,731	0.04%
2024/03/29	6	47.69	19	48.44	48.35	-13	4,637	-0.28%
2024/03/28	12	47.75	4	48.18	48.25	8	4,280	0.19%
2024/03/27	0	0.00	5	48.00	48.00	-5	4,031	-0.12%
2024/03/25	5	46.90	1	47.15	46.90	4	3,980	0.10%
2024/03/21	1	47.50	3	47.72	47.80	-2	3,893	-0.05%
2024/03/20	0	0.00	2	46.60	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	1	46.55	46.35	-1	3,718	-0.03%
2024/03/18	0	0.00	10	46.13	46.30	-10	3,617	-0.28%
2024/03/13	0	0.00	2	45.15	45.40	-2	3,384	-0.06%
2024/02/01	0	0.00	1	44.80	44.95	-1	4,698	-0.02%
2024/01/22	1	44.30	0	0.00	44.30	1	5,007	0.02%
2024/01/16	2	44.80	0	0.00	44.50	2	4,999	0.04%
2024/01/10	0	0.00	56	44.69	44.95	-56	5,037	-1.11%
2024/01/04	0	0.00	3	46.10	46.20	-3	4,962	-0.06%
2023/12/28	0	0.00	1	46.65	46.85	-1	5,099	-0.02%
2023/12/26	0	0.00	2	45.75	45.75	-2	4,957	-0.04%
2023/12/18	0	0.00	3	45.60	45.80	-3	4,905	-0.06%
2023/12/07	1	45.65	0	0.00	45.70	1	4,865	0.02%
2023/11/28	0	0.00	3	46.00	45.45	-3	4,347	-0.07%
2023/11/21	0	0.00	1	46.40	46.30	-1	3,866	-0.03%
2023/11/16	0	0.00	1	45.20	45.55	-1	3,728	-0.03%
2023/11/03	0	0.00	1	44.45	44.60	-1	3,628	-0.03%
2023/11/01	0	0.00	3	43.47	43.55	-3	3,518	-0.09%
2023/10/27	0	0.00	17	43.85	43.95	-17	3,444	-0.49%
2023/10/11	0	0.00	6	43.96	44.35	-6	3,358	-0.18%
2023/10/06	0	0.00	15	43.30	43.40	-15	3,304	-0.45%
2023/10/02	1	42.90	0	0.00	43.00	1	3,313	0.03%
2023/09/21	1	42.90	0	0.00	42.65	1	3,592	0.03%
2023/09/18	0.6	43.55	0	0.00	43.35	0.6	3,574	0.02%
2023/09/14	0	0.00	2	43.60	43.70	-2	3,695	-0.05%
2023/09/13	0	0.00	1	42.95	42.65	-1	3,680	-0.03%
2023/09/12	0	0.00	2	42.83	42.80	-2	3,828	-0.05%
2023/09/11	1	42.30	0	0.00	42.55	1	3,848	0.03%
2023/09/07	5	42.60	0	0.00	42.60	5	3,885	0.13%
2023/09/06	1	42.40	0	0.00	42.20	1	3,886	0.03%
2023/09/04	6	42.90	0	0.00	43.00	6	3,832	0.16%
2023/08/31	1	42.50	0	0.00	42.60	1	3,892	0.03%
2023/08/30	1	42.60	0	0.00	42.80	1	3,829	0.03%
2023/08/29	2	42.95	0	0.00	43.20	2	3,868	0.05%
2023/08/28	0.1	42.90	0	0.00	43.00	0.1	3,919	0.00%
2023/08/24	0	0.00	3	42.60	42.80	-3	5,069	-0.06%
2023/08/23	10	42.05	0	0.00	42.10	10	5,143	0.19%
2023/08/22	1	42.15	0	0.00	42.20	1	5,221	0.02%
2023/08/21	5	42.50	1	42.65	42.65	4	5,308	0.08%
2023/08/18	6	42.48	0	0.00	42.50	6	5,340	0.11%
2023/08/17	18	41.91	10	41.81	42.00	8	5,352	0.15%
2023/08/16	0	0.00	3	42.43	42.35	-3	5,309	-0.06%
2023/08/15	10	42.95	0	0.00	42.95	10	5,328	0.19%
2023/08/14	10	43.40	0	0.00	43.10	10	5,348	0.19%
2023/08/11	0	0.00	1	43.95	43.75	-1	5,402	-0.02%
2023/08/08	0	0.00	10	44.25	44.10	-10	5,448	-0.18%
2023/08/04	4	43.90	0	0.00	43.95	4	5,476	0.07%
2023/08/02	5.1	43.85	0	0.00	43.85	5.1	5,465	0.09%
2023/08/01	0	0.00	20	44.40	44.50	-20	5,460	-0.37%
2023/07/27	1	44.45	0	0.00	44.50	1	5,589	0.02%
2023/07/24	1	43.50	0	0.00	43.50	1	5,727	0.02%
2023/07/21	1	44.30	0	0.00	43.90	1	5,730	0.02%
2023/07/18	2	44.60	0	0.00	45.05	2	5,641	0.04%
2023/07/13	0	0.00	1	44.05	43.95	-1	5,609	-0.02%
2023/07/11	3	43.47	1	43.70	43.50	2	5,576	0.04%
2023/07/06	10	43.40	0	0.00	43.40	10	5,453	0.18%
2023/07/05	10	46.05	0	0.00	46.05	10	5,251	0.19%
2023/07/03	40	45.85	0	0.00	45.90	40	5,182	0.77%
2023/06/21	0	45.75	0	0.00	45.70	0	5,195	0.00%
2023/06/19	0	0.00	0.1	46.50	46.45	-0.1	5,079	0.00%
2023/06/16	0	0.00	1	46.70	45.70	-1	5,043	-0.02%
2023/06/12	0	46.45	4	46.43	46.25	-4	5,126	-0.08%
2023/06/09	0	0.00	1	46.25	46.25	-1	5,222	-0.02%
2023/06/05	0	0.00	1	45.85	45.80	-1	5,346	-0.02%
2023/05/31	10	45.80	1	46.10	45.15	9	5,230	0.17%
2023/05/26	1	45.85	0	0.00	45.80	1	4,062	0.02%
2023/05/23	10	46.80	0	0.00	47.05	10	3,877	0.26%
2023/05/09	0	0.00	6	46.28	46.50	-6	3,644	-0.16%
2023/05/03	4	45.38	0	0.00	45.50	4	3,585	0.11%
2023/04/27	1	46.30	0	0.00	46.00	1	3,683	0.03%
2023/04/26	0	0.00	1	46.80	46.80	-1	3,651	-0.03%
2023/04/20	1	46.20	0	0.00	46.35	1	3,662	0.03%
2023/04/18	7	46.81	0	0.00	46.65	7	3,717	0.19%
2023/04/14	0	0.00	11	47.38	47.50	-11	3,787	-0.29%
2023/04/10	1	46.75	1	46.65	46.90	0	3,831	0.00%
2023/03/27	1	46.40	0	0.00	46.25	1	4,302	0.02%
2023/03/21	0	0.00	1	45.50	45.50	-1	4,374	-0.02%
2023/03/15	1	44.95	1	45.05	44.60	0	4,311	0.00%
2023/03/02	0	0.00	1	47.25	47.15	-1	4,687	-0.02%
2023/02/20	0	0.00	2	47.80	47.80	-2	4,818	-0.04%
2023/02/10	0	0.00	1	47.10	47.05	-1	5,250	-0.02%
2023/02/07	0.3	46.85	1	46.80	46.80	-0.7	5,422	-0.01%
2023/01/31	1	46.90	0	0.00	46.60	1	5,647	0.02%
2023/01/06	0	0.00	1	45.50	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	1	45.25	45.50	-1	6,021	-0.02%
2023/01/03	0	0.00	2	44.05	44.25	-2	6,037	-0.03%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/29	0	0.00	1	43.65	43.90	-1	6,044	-0.02%
2022/12/23	1	44.05	1	43.85	44.25	0	6,076	0.00%
2022/12/21	0.9	44.15	1	44.10	43.75	-0.1	6,124	0.00%
2022/12/20	30	44.95	5	44.64	44.50	25	6,004	0.42%
2022/12/12	0	0.00	1	47.70	47.60	-1	5,774	-0.02%
2022/12/08	0	0.00	1	48.15	48.05	-1	5,842	-0.02%
2022/12/05	1	47.50	0	0.00	47.05	1	5,756	0.02%
2022/12/01	1	48.80	5.4	48.90	48.95	-4.4	5,692	-0.08%
2022/11/29	152	46.62	153	47.60	47.80	-1	5,482	-0.02%	大買/大賣/
2022/11/23	0	0.00	2	45.60	45.80	-2	5,521	-0.04%
2022/11/17	0	0.00	1	45.20	45.35	-1	5,402	-0.02%
2022/11/15	0	0.00	1	46.25	46.40	-1	5,319	-0.02%
2022/11/14	0	0.00	1	45.80	46.00	-1	5,269	-0.02%
2022/11/11	0	0.00	2	45.78	46.00	-2	5,220	-0.04%
2022/11/10	0	0.00	1	45.20	45.20	-1	5,196	-0.02%
2022/11/09	0	0.00	1	45.10	45.30	-1	5,191	-0.02%
2022/11/08	1	44.95	0	0.00	45.30	1	5,139	0.02%
2022/11/02	1	45.80	0	0.00	45.60	1	4,947	0.02%
2022/10/26	0	0.00	1	45.20	45.70	-1	4,759	-0.02%
2022/10/25	1	44.90	0	0.00	45.20	1	4,749	0.02%
2022/10/12	1	47.65	0	0.00	48.05	1	4,134	0.02%
2022/10/11	0	0.00	1	48.05	47.75	-1	4,126	-0.02%
2022/09/30	0	0.00	2	49.15	49.20	-2	4,186	-0.05%
2022/09/29	0	0.00	1	49.05	49.40	-1	4,210	-0.02%
2022/09/13	1	49.90	1	49.85	49.60	0	4,417	0.00%
2022/09/12	1	49.10	0	0.00	49.55	1	4,472	0.02%
2022/09/02	0	0.00	3	48.88	48.65	-3	4,689	-0.06%
2022/09/01	3	48.65	0	0.00	48.65	3	4,709	0.06%
2022/08/29	1	49.50	0	0.00	49.60	1	4,565	0.02%
2022/08/24	3	50.40	0	0.00	50.60	3	4,835	0.06%
2022/08/23	2	50.45	0	0.00	50.60	2	5,118	0.04%
2022/08/19	0	0.00	0.2	50.80	51.00	-0.2	5,456	0.00%
2022/08/18	0.2	51.00	0	0.00	50.60	0.2	5,492	0.00%
2022/08/10	0	52.20	0	0.00	52.80	0	5,853	0.00%
2022/08/05	0	0.00	3	50.97	51.10	-3	5,863	-0.05%
2022/08/02	1	49.75	0	0.00	49.90	1	5,874	0.02%
2022/07/29	0	0.00	1	50.00	50.10	-1	5,896	-0.02%
2022/07/20	1	47.65	0	0.00	47.90	1	5,905	0.02%
2022/07/15	1	47.60	0	0.00	47.45	1	5,905	0.02%
2022/07/14	1	48.35	0	0.00	48.60	1	5,921	0.02%
2022/07/08	2	49.50	0	0.00	49.80	2	5,820	0.03%
2022/07/07	0	0.00	1	49.15	49.70	-1	5,819	-0.02%
2022/07/06	2	51.45	0	0.00	51.10	2	5,763	0.03%
2022/07/04	0	0.00	1	53.80	52.40	-1	5,690	-0.02%
2022/07/01	1.1	51.99	3	51.93	52.00	-2	5,695	-0.03%
2022/06/30	1	53.00	2	53.30	53.10	-1	5,711	-0.02%
2022/06/29	1	53.80	1	54.70	54.50	0	5,651	0.00%
2022/06/27	1	54.50	0	0.00	54.30	1	5,655	0.02%
2022/06/24	0	0.00	2	54.40	53.90	-2	5,613	-0.04%
2022/06/23	0	0.00	7	53.69	54.00	-7	5,552	-0.13%
2022/06/22	1	53.10	3	53.03	52.90	-2	5,471	-0.04%
2022/06/21	0	0.00	5	52.80	53.10	-5	5,509	-0.09%
2022/06/20	2	51.20	9	52.26	51.80	-7	5,533	-0.13%
2022/06/16	0	0.00	5	52.40	52.50	-5	5,422	-0.09%
2022/06/13	2	50.50	0	0.00	50.70	2	5,434	0.04%
2022/06/07	0	0.00	1	53.00	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	4	52.50	52.50	-4	5,137	-0.08%
2022/06/01	0	0.00	1	51.60	51.70	-1	5,073	-0.02%
2022/05/31	0	0.00	2	51.65	50.60	-2	4,930	-0.04%
2022/05/27	0	0.00	2	50.95	50.90	-2	4,473	-0.04%
2022/05/26	0	0.00	3	50.12	50.10	-3	4,352	-0.07%
2022/05/25	1	49.30	0	0.00	49.30	1	4,375	0.02%
2022/05/24	0	0.00	10	50.34	50.00	-10	4,233	-0.24%
2022/05/23	0	0.00	1	49.45	49.65	-1	4,095	-0.02%
2022/05/20	0	0.00	4	47.66	48.20	-4	3,976	-0.10%
2022/05/19	0	0.00	1	46.55	46.50	-1	3,878	-0.03%
2022/05/18	1	46.25	0	0.00	47.30	1	3,844	0.03%
2022/05/11	3	46.57	0	0.00	46.85	3	3,821	0.08%
2022/05/10	0	0.00	4	47.30	47.30	-4	3,818	-0.10%
2022/05/09	2	47.18	0	0.00	47.00	2	3,835	0.05%
2022/05/05	0	0.00	2	49.00	48.60	-2	3,877	-0.05%
2022/05/04	0	0.00	1	48.25	48.10	-1	4,008	-0.02%
2022/04/28	1	48.25	0	0.00	48.75	1	4,160	0.02%
2022/04/27	3	48.48	0	0.00	48.15	3	4,143	0.07%
2022/04/26	0	0.00	3	49.65	49.40	-3	4,157	-0.07%
2022/04/25	1	48.15	1	48.80	48.55	0	4,170	0.00%
2022/04/22	1	48.70	0	0.00	49.70	1	4,187	0.02%
2022/04/21	1	49.30	0	0.00	49.25	1	4,278	0.02%
2022/04/19	1	48.95	0	0.00	48.90	1	4,671	0.02%
2022/04/18	1	48.65	0	0.00	49.10	1	4,745	0.02%
2022/04/13	0	0.00	1	50.60	51.00	-1	4,790	-0.02%
2022/04/11	0	0.00	20	50.45	50.50	-20	4,731	-0.42%
2022/04/08	0	0.00	26	49.54	50.10	-26	4,670	-0.56%
2022/04/06	0	50.40	8	50.80	51.00	-8	4,643	-0.17%
2022/03/31	1	50.50	0	0.00	50.20	1	4,504	0.02%
2022/03/30	0	0.00	1	50.10	50.30	-1	4,454	-0.02%
2022/03/29	5	49.55	0	0.00	49.90	5	4,385	0.11%
2022/03/21	3	48.80	0	0.00	48.80	3	4,216	0.07%
2022/03/17	0	0.00	1	48.25	48.15	-1	4,142	-0.02%
2022/03/11	1	46.05	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	2	46.35	46.80	-2	4,069	-0.05%
2022/03/07	3	45.75	0	0.00	45.45	3	3,996	0.08%
2022/03/01	0	0.00	1	47.10	47.55	-1	4,115	-0.02%
2022/02/25	1	45.70	0	0.00	45.80	1	4,078	0.02%
2022/02/24	2	46.48	0	0.00	46.25	2	3,985	0.05%
2022/01/26	1	46.50	1	47.60	46.25	0	3,723	0.00%
2022/01/25	0	0.00	1	46.80	47.15	-1	3,575	-0.03%
2022/01/24	1	46.90	0	0.00	47.65	1	3,491	0.03%
2022/01/18	0	0.00	1.5	48.87	48.50	-1.5	3,414	-0.04%
2022/01/13	19	49.95	1	49.35	49.65	18	3,235	0.56%
2022/01/07	0	0.00	1	48.10	48.20	-1	2,692	-0.04%
2021/12/24	0	0.00	1	47.50	47.40	-1	2,716	-0.04%
2021/12/14	1	46.70	0	0.00	47.00	1	2,915	0.03%
2021/12/13	0	0.00	1	47.05	47.10	-1	2,955	-0.03%
2021/12/09	1	47.65	0	0.00	47.70	1	3,015	0.03%
2021/11/26	1	45.95	0	0.00	45.75	1	2,964	0.03%
2021/11/23	1	46.50	0	0.00	46.95	1	3,347	0.03%
2021/11/19	0	0.00	1	46.60	46.75	-1	3,371	-0.03%
2021/11/01	0	0.00	5	44.00	44.30	-5	3,447	-0.15%
2021/10/04	0	0.00	4	43.35	43.50	-4	3,798	-0.11%
2021/09/17	5.1	45.35	0	0.00	45.35	5.1	3,597	0.14%
2021/09/07	0	0.00	5	45.05	45.20	-5	3,569	-0.14%
2021/08/30	5	44.00	150	43.00	44.30	-145	3,336	-4.35%	大賣/鉅額交易
2021/08/27	0	0.00	5	42.55	43.90	-5	3,196	-0.16%
2021/08/26	1	40.80	0	0.00	41.60	1	2,980	0.03%
2021/08/20	1	40.20	0	0.00	40.25	1	3,041	0.03%
2021/08/19	1	40.70	0	0.00	40.55	1	3,611	0.03%
2021/08/18	150	41.32	0	0.00	41.40	150	3,614	4.15%	大買/鉅額交易
2021/08/13	1	41.15	0	0.00	41.40	1	3,792	0.03%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/06	0.4	41.92	0	0.00	41.85	0.4	4,121	0.01%
2021/08/03	2.1	41.76	0	0.00	42.00	2.1	4,464	0.05%
2021/07/29	1	41.30	0	0.00	41.85	1	4,574	0.02%
2021/07/28	11	41.22	0	0.00	41.30	11	4,553	0.24%
2021/07/26	3	44.87	0	0.00	45.00	3	4,526	0.07%
2021/07/13	0	0.00	4.6	45.25	45.40	-4.6	4,843	-0.10%
2021/07/05	0	0.00	50	45.20	45.25	-50	5,043	-0.99%
2021/07/02	0.1	44.80	0	0.00	44.90	0.1	5,052	0.00%
2021/06/23	0	0.00	10	45.00	45.25	-10	5,318	-0.19%
2021/06/18	1	44.65	0	0.00	44.25	1	5,313	0.02%
2021/06/04	1	44.80	2	44.95	45.15	-1	5,725	-0.02%
2021/06/02	0	0.00	1	45.35	45.50	-1	5,888	-0.02%
2021/05/25	1	45.15	0	0.00	45.20	1	5,631	0.02%
2021/05/21	0	0.00	5	44.25	44.35	-5	5,571	-0.09%
2021/05/20	0	0.00	20	43.14	43.35	-20	5,513	-0.36%
2021/05/19	0	0.00	1	43.35	42.90	-1	5,482	-0.02%
2021/05/18	1	43.60	4	43.00	43.60	-3	5,446	-0.06%
2021/05/17	0	0.00	2	41.70	41.30	-2	5,458	-0.04%
2021/05/12	1	41.40	2	42.70	41.50	-1	5,268	-0.02%
2021/05/10	0	0.00	30	44.09	44.50	-30	5,059	-0.59%
2021/05/07	0	0.00	24	44.00	44.05	-24	5,133	-0.47%
2021/05/06	0	0.00	159	43.69	43.90	-159	5,165	-3.08%	大賣/鉅額交易
2021/05/04	5	42.60	40	43.25	42.45	-35	5,168	-0.68%
2021/04/29	5	44.15	21	44.08	43.45	-16	5,159	-0.31%
2021/04/26	0	0.00	159	43.08	43.30	-159	5,269	-3.02%	大賣/鉅額交易
2021/04/16	0	0.00	10	42.25	42.45	-10	5,165	-0.19%
2021/04/14	0	0.00	8	42.20	42.40	-8	5,288	-0.15%
2021/04/07	0	0.00	2	41.45	41.60	-2	5,366	-0.04%
2021/04/01	6.4	41.54	8	41.63	41.55	-1.6	5,306	-0.03%
2021/03/31	2	41.85	0	0.00	41.95	2	5,250	0.04%
2021/03/30	0	0.00	10	41.75	41.80	-10	5,197	-0.19%
2021/03/29	0	0.00	1	41.00	41.40	-1	5,142	-0.02%
2021/03/23	1	40.45	0	0.00	40.40	1	5,091	0.02%
2021/03/19	1	40.40	11	40.32	40.40	-10	5,137	-0.19%
2021/03/17	1	41.15	6	41.15	41.05	-5	5,060	-0.10%
2021/03/16	0	0.00	1	41.40	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	1	41.00	41.25	-1	5,112	-0.02%
2021/03/11	0	0.00	3	41.25	40.65	-3	5,153	-0.06%
2021/03/10	0	0.00	10	40.30	40.70	-10	5,100	-0.20%
2021/03/05	0	0.00	1	39.20	39.40	-1	4,910	-0.02%
2021/03/04	4	39.59	0	0.00	39.65	4	5,061	0.08%
2021/03/03	1	39.80	0	0.00	40.05	1	5,026	0.02%
2021/03/02	5	39.30	0	0.00	39.35	5	4,947	0.10%
2021/02/26	11	39.73	0	0.00	39.90	11	4,912	0.22%
2021/02/24	6.2	40.33	18	40.17	39.85	-11.8	4,709	-0.25%
2021/02/23	10	39.90	16	39.74	39.85	-6	4,696	-0.13%
2021/02/19	1	39.10	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	4	39.73	39.65	-4	4,731	-0.08%
2021/02/17	4	39.09	15	39.60	39.70	-11	4,769	-0.23%
2021/02/03	0	0.00	8	38.50	38.70	-8	4,755	-0.17%
2021/02/02	87	38.09	0	0.00	38.55	87	4,790	1.82%
2021/02/01	0	0.00	2	38.30	38.20	-2	4,825	-0.04%
2021/01/29	40	37.86	0	0.00	37.40	40	4,785	0.84%
2021/01/28	73	38.69	0	0.00	38.25	73	4,680	1.56%
2021/01/26	10	38.76	0	0.00	38.60	10	4,602	0.22%
2021/01/25	8	38.93	0	0.00	38.90	8	4,572	0.17%
2021/01/21	180	39.51	10	40.00	39.10	170	4,588	3.70%	大買/鉅額交易
2021/01/14	0	0.00	1	42.05	42.20	-1	4,380	-0.02%
2021/01/12	1	41.85	0	0.00	42.00	1	4,377	0.02%
2021/01/11	0	0.00	3	42.13	42.45	-3	4,384	-0.07%
2021/01/08	6	42.48	10	41.90	42.50	-4	4,359	-0.09%
2021/01/06	1	40.80	0	0.00	41.00	1	4,254	0.02%
2021/01/04	0	0.00	4	41.36	41.35	-4	4,215	-0.09%
2020/12/29	0	0.00	1	40.10	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	2	40.00	40.00	-2	4,016	-0.05%
2020/12/14	1	40.00	2	39.95	39.95	-1	4,362	-0.02%
2020/12/11	0	0.00	4	39.55	40.00	-4	4,364	-0.09%
2020/12/10	0	0.00	100	39.10	39.05	-100	4,261	-2.35%
2020/12/09	2	38.55	0	0.00	39.15	2	4,238	0.05%
2020/12/08	4	39.03	0	0.00	38.95	4	4,158	0.10%
2020/12/01	7	39.26	0	0.00	39.90	7	4,135	0.17%
2020/11/30	15	39.90	0	0.00	39.00	15	4,131	0.36%
2020/11/26	10	40.15	0	0.00	40.20	10	3,937	0.25%
2020/11/25	0	0.00	10	40.28	40.15	-10	4,011	-0.25%
2020/11/23	0	0.00	55	40.50	40.60	-55	4,042	-1.36%
2020/11/19	5	40.50	0	0.00	40.50	5	4,125	0.12%
2020/11/18	5	40.80	1	40.70	40.95	4	4,134	0.10%
2020/11/17	0.2	40.45	11	40.35	40.60	-10.8	4,144	-0.26%
2020/11/16	5	40.45	1	40.50	40.50	4	4,208	0.10%
2020/11/12	3	39.60	1	39.70	39.80	2	4,197	0.05%
2020/11/11	54	39.95	0	0.00	40.20	54	4,196	1.29%
2020/11/10	0	0.00	1	39.50	39.55	-1	4,093	-0.02%
2020/11/09	10	38.90	0	0.00	38.85	10	4,027	0.25%
2020/11/05	0	0.00	2	38.63	38.60	-2	4,000	-0.05%
2020/10/29	5	37.64	0	0.00	37.55	5	3,929	0.13%
2020/10/28	3	37.92	0	0.00	38.10	3	3,951	0.08%
2020/10/23	2	38.20	0	0.00	38.20	2	4,040	0.05%
2020/10/22	1	38.20	1	38.60	38.50	0	4,100	0.00%
2020/10/20	3	37.90	0	0.00	38.15	3	4,063	0.07%
2020/10/15	4	38.09	81	38.32	38.05	-77	4,022	-1.91%
2020/10/14	0	0.00	248	38.97	38.55	-248	3,997	-6.20%	大賣/鉅額交易
2020/10/13	0	0.00	273.2	38.48	38.60	-273.2	3,935	-6.94%	大賣/鉅額交易
2020/10/12	2	38.70	0	0.00	38.95	2	4,027	0.05%
2020/10/07	0	0.00	1	39.05	39.00	-1	4,156	-0.02%
2020/09/28	0	0.00	12	39.27	39.40	-12	4,249	-0.28%
2020/09/24	21	37.83	1	38.10	37.35	20	4,235	0.47%
2020/09/23	7	39.01	0	0.00	38.90	7	4,120	0.17%
2020/09/22	4	39.88	0.1	39.90	39.50	3.9	4,105	0.10%
2020/09/18	30	40.42	0	0.00	40.75	30	4,094	0.73%
2020/09/14	0	0.00	2	40.20	40.90	-2	4,204	-0.05%
2020/09/10	1	40.35	0	0.00	40.35	1	4,270	0.02%
2020/09/08	1	40.70	0	0.00	40.80	1	4,341	0.02%
2020/09/07	2	40.88	0	0.00	40.90	2	4,374	0.05%
2020/09/04	2	41.25	1	41.40	41.50	1	4,374	0.02%
2020/09/02	0	0.00	1	41.70	41.50	-1	4,416	-0.02%
2020/09/01	2	41.50	0	0.00	41.75	2	4,454	0.04%
2020/08/31	0	0.00	1	42.60	41.80	-1	4,454	-0.02%
2020/08/27	2	41.90	0	0.00	42.00	2	4,585	0.04%
2020/08/25	1	41.35	0	0.00	42.35	1	4,657	0.02%
2020/08/21	3	42.15	0	0.00	41.80	3	4,710	0.06%
2020/08/20	1	41.50	0	0.00	41.55	1	4,726	0.02%
2020/08/19	5	43.15	0	0.00	43.00	5	4,719	0.11%
2020/08/14	1	43.95	0	0.00	44.00	1	4,773	0.02%
2020/08/07	1	42.70	0	0.00	42.90	1	4,813	0.02%
2020/08/04	2	41.90	0	0.00	41.65	2	4,852	0.04%
2020/08/03	2	41.55	0	0.00	41.45	2	4,872	0.04%
2020/07/31	100	42.55	0	0.00	42.35	100	4,847	2.06%
2020/07/28	1	41.75	0	0.00	42.55	1	4,915	0.02%
2020/07/27	5	43.03	0	0.00	42.50	5	4,935	0.10%
2020/07/24	3	43.97	0	0.00	43.55	3	4,958	0.06%
2020/07/20	2	44.45	0	0.00	44.55	2	5,053	0.04%
2020/07/15	0	0.00	4	47.60	47.75	-4	5,083	-0.08%
2020/07/10	0	0.00	5	47.90	47.50	-5	5,090	-0.10%
2020/07/09	0	0.00	1	48.30	48.20	-1	5,125	-0.02%
2020/07/06	0	0.00	1	47.10	47.45	-1	5,132	-0.02%
2020/07/03	5	47.10	1	47.00	47.00	4	5,150	0.08%
2020/06/29	1	45.05	1	44.85	44.95	0	5,335	0.00%
2020/06/24	0	0.00	0.1	45.35	45.10	-0.1	5,375	0.00%
2020/06/19	1	45.10	0	0.00	45.20	1	5,620	0.02%
2020/06/18	2	44.90	0	0.00	45.10	2	5,688	0.04%
2020/06/12	2	44.65	0	0.00	44.50	2	6,159	0.03%
2020/06/10	0	0.00	1	46.15	46.75	-1	6,467	-0.02%
2020/06/09	0	0.00	10	46.10	46.10	-10	6,656	-0.15%
2020/06/08	0	0.00	10	45.90	46.00	-10	6,759	-0.15%
2020/06/04	0	0.00	23	45.38	45.10	-23	6,977	-0.33%
2020/06/03	0	0.00	6	44.31	44.75	-6	7,157	-0.08%
2020/06/02	0	0.00	2	43.60	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/28	2	42.30	0	0.00	42.20	2	7,047	0.03%
2020/05/27	31	42.47	0	0.00	42.50	31	7,052	0.44%
2020/05/26	1	43.10	0	0.00	42.90	1	7,077	0.01%
2020/05/25	2	41.45	0	0.00	41.75	2	7,038	0.03%
2020/05/20	0	0.00	2	43.75	43.40	-2	7,017	-0.03%
2020/05/19	0	0.00	1	43.30	43.35	-1	7,027	-0.01%
2020/05/18	2	42.20	0	0.00	42.25	2	7,034	0.03%
2020/05/15	2	42.53	5	42.29	42.25	-3	7,038	-0.04%
2020/05/13	1	43.25	1	43.10	43.10	0	6,953	0.00%
2020/05/11	0	0.00	1	43.90	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	1	43.65	43.60	-1	6,918	-0.01%
2020/05/07	1	43.45	0	0.00	43.10	1	6,909	0.01%
2020/05/06	1	42.35	0	0.00	42.80	1	6,911	0.01%
2020/05/05	1	42.90	0	0.00	43.00	1	6,930	0.01%
2020/04/30	5	44.10	4	44.33	44.15	1	6,891	0.01%
2020/04/29	0	0.00	3	43.47	43.70	-3	6,907	-0.04%
2020/04/27	0	0.00	2	42.23	42.10	-2	7,119	-0.03%
2020/04/24	2	40.78	5	40.50	40.60	-3	7,109	-0.04%
2020/04/22	4	40.73	0	0.00	40.75	4	7,152	0.06%
2020/04/21	3	41.60	0	0.00	40.95	3	7,139	0.04%
2020/04/20	0	0.00	3	42.70	42.50	-3	7,137	-0.04%
2020/04/17	6	43.89	1	44.10	42.70	5	7,175	0.07%
2020/04/16	1	42.65	0	0.00	42.35	1	7,079	0.01%
2020/04/15	5	43.17	1	43.15	43.20	4	7,024	0.06%
2020/04/14	0	0.00	1	41.90	41.95	-1	6,942	-0.01%
2020/04/10	1	41.10	0	0.00	41.10	1	6,883	0.01%
2020/04/09	10	40.30	0	0.00	40.35	10	6,840	0.15%
2020/04/07	0	0.00	8	39.76	39.90	-8	6,741	-0.12%
2020/04/06	0	0.00	2	38.10	38.65	-2	6,706	-0.03%
2020/04/01	2	38.90	0	0.00	38.50	2	6,628	0.03%
2020/03/30	2	38.75	0	0.00	39.55	2	6,435	0.03%
2020/03/27	1	40.20	0	0.00	40.00	1	6,355	0.02%
2020/03/26	5	40.00	3	40.00	40.10	2	6,246	0.03%
2020/03/24	8	38.01	0	0.00	38.70	8	6,220	0.13%
2020/03/23	3	35.40	0	0.00	35.65	3	6,044	0.05%
2020/03/19	0	0.00	6	36.72	35.00	-6	5,875	-0.10%
2020/03/18	0	0.00	1	38.50	38.00	-1	5,671	-0.02%
2020/03/17	6	37.74	1	37.90	38.25	5	5,582	0.09%
2020/03/16	3	40.33	1	40.30	39.60	2	5,376	0.04%
2020/03/13	4	40.49	12	41.00	42.20	-8	5,213	-0.15%
2020/03/12	4	44.73	0	0.00	44.30	4	4,979	0.08%
2020/03/10	2	46.50	1	46.10	47.40	1	4,691	0.02%
2020/03/09	8	46.98	1	47.50	46.10	7	4,548	0.15%
2020/03/06	2	49.33	0	0.00	49.60	2	4,262	0.05%
2020/03/03	0	0.00	1	50.10	50.00	-1	4,275	-0.02%
2020/03/02	1	49.35	0	0.00	49.40	1	4,249	0.02%
2020/02/25	0	0.00	4	50.63	50.90	-4	4,304	-0.09%
2020/02/24	1	50.80	0	0.00	50.90	1	4,293	0.02%
2020/02/18	2	51.50	0	0.00	51.70	2	4,199	0.05%
2020/02/17	1	51.40	0	0.00	51.40	1	4,238	0.02%
2020/02/13	1	52.00	0	0.00	51.60	1	4,320	0.02%
2020/02/12	2	50.70	1	51.00	51.00	1	4,302	0.02%
2020/02/06	0	0.00	5	51.10	50.60	-5	4,507	-0.11%
2020/02/05	0	0.00	9	50.10	50.10	-9	4,500	-0.20%
2020/02/03	8	49.17	5	49.90	49.60	3	4,482	0.07%
2020/01/30	9	50.33	0	0.00	50.10	9	4,312	0.21%
2020/01/20	0	0.00	10	53.15	53.10	-10	4,140	-0.24%
2020/01/17	0	0.00	10	52.80	52.80	-10	4,099	-0.24%
2020/01/15	0	0.00	5	52.60	52.50	-5	4,188	-0.12%
2020/01/13	0	0.00	6	51.90	52.00	-6	4,186	-0.14%
2020/01/03	0.1	52.10	0	0.00	52.30	0.1	4,623	0.00%
2019/12/30	1	52.10	0	0.00	52.20	1	4,696	0.02%
2019/12/27	0	0.00	3	52.70	52.70	-3	4,715	-0.06%
2019/12/26	0	0.00	1	52.40	52.40	-1	4,776	-0.02%
2019/12/25	1	52.40	0	0.00	51.90	1	4,858	0.02%
2019/12/24	1	52.40	1	52.70	52.70	0	4,921	0.00%
2019/12/23	2	52.40	0	0.00	52.70	2	5,081	0.04%
2019/12/20	0	0.00	10	52.31	52.50	-10	5,206	-0.19%
2019/12/18	0	0.00	1	51.10	51.40	-1	5,163	-0.02%
2019/12/17	0	0.00	3	51.50	51.60	-3	6,967	-0.04%
2019/12/16	5.2	51.10	0	0.00	51.00	5.2	7,076	0.07%
2019/12/13	0	0.00	3	51.00	50.90	-3	7,225	-0.04%
2019/12/10	0.2	50.20	0	0.00	50.20	0.2	7,760	0.00%
2019/12/05	0	0.00	6	50.40	50.30	-6	8,419	-0.07%
2019/12/04	0	0.00	220	49.55	50.00	-220	8,757	-2.51%	大賣/鉅額交易
2019/12/03	0	0.00	0	50.10	49.60	0	8,824	0.00%
2019/12/02	11	49.62	0	0.00	49.55	11	8,996	0.12%
2019/11/29	5	50.30	0	0.00	49.90	5	8,988	0.06%
2019/11/27	2	51.90	0	0.00	51.80	2	9,041	0.02%
2019/11/21	0	0.00	3.1	51.70	51.60	-3.1	9,345	-0.03%
2019/11/15	0	0.00	15	51.60	51.70	-15	9,970	-0.15%
2019/11/14	10	51.00	0	0.00	51.50	10	10,009	0.10%
2019/11/13	3	51.90	1	52.70	51.60	2	10,077	0.02%
2019/11/12	5	52.40	0	0.00	52.90	5	10,066	0.05%
2019/11/11	2	52.50	1	52.50	52.50	1	10,108	0.01%
2019/11/08	3	52.97	0	0.00	53.00	3	10,224	0.03%
2019/11/06	0	0.00	3	53.90	53.90	-3	10,213	-0.03%
2019/11/05	1	53.30	3	53.20	53.50	-2	10,193	-0.02%
2019/10/31	1	52.40	0	0.00	52.50	1	10,413	0.01%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/25	0	0.00	2	52.20	52.10	-2	10,630	-0.02%
2019/10/24	0	0.00	3	52.23	52.20	-3	10,693	-0.03%
2019/10/23	2.5	51.24	1	51.40	51.20	1.5	10,763	0.01%
2019/10/21	0	0.00	1	51.00	51.20	-1	10,832	-0.01%
2019/10/18	2	50.85	8	51.06	51.00	-6	10,784	-0.06%
2019/10/15	0	0.00	1	51.60	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	3	51.41	51.90	-3	10,441	-0.03%
2019/10/09	4	50.20	0	0.00	50.20	4	10,390	0.04%
2019/10/01	0	0.00	3	52.30	51.50	-3	10,398	-0.03%
2019/09/27	0	0.00	3	52.40	52.10	-3	10,367	-0.03%
2019/09/26	4	52.00	0	0.00	52.10	4	10,338	0.04%
2019/09/25	5	52.44	0	0.00	52.70	5	10,214	0.05%
2019/09/24	2	54.25	0	0.00	54.00	2	10,140	0.02%
2019/09/23	1	54.80	0	0.00	54.80	1	10,153	0.01%
2019/09/19	0	0.00	4	55.10	55.10	-4	8,339	-0.05%
2019/09/18	1	54.30	6	54.60	54.90	-5	8,170	-0.06%
2019/09/17	1	55.00	0	0.00	54.70	1	8,011	0.01%
2019/09/10	0	0.00	0	54.10	54.00	0	7,398	0.00%
2019/09/09	2	55.00	0.5	54.90	54.90	1.6	7,321	0.02%
2019/09/06	0	0.00	32	52.93	53.30	-32	7,064	-0.45%
2019/09/02	0	0.00	1	51.00	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	2	49.85	50.80	-2	6,596	-0.03%
2019/08/29	0	0.00	2	49.28	49.25	-2	6,430	-0.03%
2019/08/28	2	48.80	1	49.05	49.40	1	6,424	0.02%
2019/08/22	0	0.00	10	48.00	48.70	-10	6,189	-0.16%
2019/08/21	12	47.19	7	47.45	47.65	5	6,519	0.08%
2019/08/15	0	46.85	0	0.00	46.85	0	6,585	0.00%
2019/08/14	10	47.45	0	0.00	47.10	10	6,618	0.15%
2019/08/13	20	47.10	0	0.00	46.80	20	6,763	0.30%
2019/08/12	1	48.25	0	0.00	48.05	1	6,673	0.02%
2019/08/05	0	0.00	1	50.20	50.00	-1	6,615	-0.02%
2019/08/02	1	49.50	0	0.00	48.85	1	6,542	0.02%
2019/08/01	2	50.15	0	0.00	50.20	2	6,471	0.03%
2019/07/30	0	0.00	20	51.10	51.40	-20	6,237	-0.32%
2019/07/29	0.4	52.20	0	0.00	52.10	0.4	6,237	0.01%
2019/07/25	3	51.87	20	52.10	51.70	-17	6,292	-0.27%
2019/07/24	7	53.84	0	0.00	53.50	7	6,174	0.11%
2019/07/23	0	0.00	1	55.20	55.30	-1	6,101	-0.02%
2019/07/17	0	56.90	2	56.75	57.00	-2	6,151	-0.03%
2019/07/16	0	0.00	2	55.90	56.20	-2	6,119	-0.03%
2019/07/15	8	56.44	0	0.00	56.20	8	6,102	0.13%
2019/07/11	0	0.00	1	57.50	57.50	-1	6,120	-0.02%
2019/07/05	0	0.00	1	56.70	57.40	-1	6,039	-0.02%
2019/07/04	1	56.50	2	56.20	56.60	-1	6,000	-0.02%
2019/07/02	0	0.00	1	55.10	55.30	-1	6,044	-0.02%
2019/07/01	1	55.60	0	0.00	55.30	1	6,028	0.02%
2019/06/27	0	0.00	1	57.50	57.70	-1	5,974	-0.02%
2019/06/26	0	0.00	1	57.00	57.00	-1	6,055	-0.02%
2019/06/19	0	0.00	21	57.26	57.40	-21	6,257	-0.34%
2019/06/13	2	56.40	2	55.50	56.50	0	6,148	0.00%
2019/06/11	1	57.80	0	0.00	58.10	1	6,217	0.02%
2019/06/03	2	57.70	0	0.00	57.70	2	6,571	0.03%
2019/05/30	0	0.00	3	57.30	57.50	-3	6,664	-0.05%
2019/05/29	2	56.40	1	56.60	56.20	1	7,396	0.01%
2019/05/28	0	0.00	55.2	54.62	57.40	-55.2	10,894	-0.51%
2019/05/27	0	0.00	50	56.19	56.80	-50	10,729	-0.47%
2019/05/24	3	57.30	10	56.20	57.80	-7	10,925	-0.06%
2019/05/23	0	0.00	3	54.57	54.90	-3	10,937	-0.03%
2019/05/22	0	0.00	3	53.20	53.90	-3	11,227	-0.03%
2019/05/20	4	53.05	7	52.56	52.60	-3	11,663	-0.03%
2019/05/14	1	50.80	0	0.00	50.90	1	12,395	0.01%
2019/05/06	0	0.00	40	49.90	50.00	-40	13,337	-0.30%
2019/05/03	1	50.70	0	0.00	50.90	1	13,339	0.01%
2019/04/30	0	0.00	5	49.33	49.80	-5	13,245	-0.04%
2019/04/29	0	0.00	1	49.00	49.00	-1	13,283	-0.01%
2019/04/26	0	0.00	3	48.90	48.90	-3	13,278	-0.02%
2019/04/10	0	0.00	2	48.50	48.90	-2	14,271	-0.01%
2019/04/02	0	0.00	1	48.10	48.15	-1	14,248	-0.01%
2019/04/01	0	0.00	1	48.85	48.50	-1	14,244	-0.01%
2019/03/29	0	0.00	5	48.40	48.70	-5	14,204	-0.04%
2019/03/26	1	47.90	0	0.00	47.90	1	14,394	0.01%
2019/03/20	0	0.00	33	47.77	47.90	-33	14,275	-0.23%
2019/03/19	2	47.30	0	0.00	47.50	2	14,212	0.01%
2019/03/14	40	46.98	3	47.10	47.10	37	14,105	0.26%
2019/03/12	6	45.23	0	0.00	45.50	6	13,839	0.04%
2019/03/05	2	46.05	25	45.65	46.10	-23	13,745	-0.17%
2019/03/04	3	45.93	2	46.10	46.10	1	13,664	0.01%
2019/02/26	3	45.07	0	0.00	44.90	3	9,352	0.03%
2019/02/21	0	0.00	2	46.90	47.65	-2	8,393	-0.02%
2019/02/15	2	45.10	2	45.00	45.00	0	7,540	0.00%
2019/02/12	0	0.00	2	45.40	44.70	-2	7,076	-0.03%
2019/02/11	10	43.60	0	0.00	43.80	10	6,348	0.16%
2019/01/30	0	0.00	1	43.80	43.90	-1	6,475	-0.02%
2019/01/29	0	0.00	2	43.25	43.30	-2	6,470	-0.03%
2019/01/24	0	0.00	4	43.98	43.95	-4	6,367	-0.06%
2019/01/23	0	0.00	7	43.64	43.95	-7	6,412	-0.11%
2019/01/21	0	0.00	3	43.60	43.75	-3	6,802	-0.04%
2019/01/18	0	0.00	3	43.03	43.15	-3	6,779	-0.04%
2019/01/16	13	43.13	0	0.00	42.60	13	6,917	0.19%
2019/01/15	2	43.25	6	43.28	43.20	-4	6,867	-0.06%
2019/01/14	3	42.55	2	42.50	42.50	1	6,947	0.01%
2019/01/11	2	41.90	1	41.55	41.60	1	7,042	0.01%
2019/01/10	0	0.00	5	41.10	41.20	-5	6,906	-0.07%
2019/01/07	0	0.00	10	40.20	40.20	-10	6,602	-0.15%
2018/12/28	0	0.00	10.9	40.09	40.20	-10.9	6,414	-0.17%
2018/12/25	6	39.35	0	0.00	39.75	6	6,330	0.09%
2018/12/21	0	0.00	1	40.30	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	5	40.45	40.25	-5	6,011	-0.08%
2018/12/19	0	0.00	1	40.10	40.15	-1	5,909	-0.02%
2018/12/18	5	39.80	0	0.00	39.80	5	5,787	0.09%
2018/12/17	14	39.80	0	0.00	39.65	14	5,695	0.25%
2018/12/12	0	0.00	1	39.30	39.25	-1	5,660	-0.02%
2018/12/11	0	0.00	4	38.90	39.25	-4	5,640	-0.07%
2018/12/07	0	0.00	1	38.75	38.80	-1	5,571	-0.02%
2018/12/06	2	38.65	0	0.00	38.80	2	5,589	0.04%
2018/12/05	1	38.95	1	38.95	39.05	0	5,529	0.00%
2018/12/03	1	39.35	1	39.70	39.80	0	5,553	0.00%
2018/11/30	0	0.00	4	39.95	39.95	-4	5,516	-0.07%
2018/11/29	1	38.65	0	0.00	38.80	1	5,433	0.02%
2018/11/26	0	0.00	1	39.95	39.95	-1	5,137	-0.02%
2018/11/23	1	38.80	0	0.00	39.20	1	5,006	0.02%
2018/11/22	1	38.70	0	0.00	38.90	1	4,963	0.02%
2018/11/15	1	39.00	0	0.00	39.05	1	4,719	0.02%
2018/11/14	3	39.50	0	0.00	39.15	3	4,687	0.06%
2018/11/13	1	40.90	0	0.00	40.80	1	4,481	0.02%
2018/11/12	0	0.00	2	40.20	40.50	-2	4,309	-0.05%
2018/11/08	5	39.95	1	39.65	39.90	4	4,128	0.10%
2018/11/07	1	39.80	1	39.95	39.95	0	4,057	0.00%
2018/11/02	1	38.15	0	0.00	38.60	1	3,639	0.03%
2018/10/31	0	0.00	1	38.65	38.45	-1	3,506	-0.03%
2018/10/30	21	38.40	5	38.39	38.40	16	3,406	0.47%
2018/10/29	0	0.00	12	37.19	37.35	-12	3,056	-0.39%
2018/10/26	15	36.20	0	0.00	36.45	15	2,881	0.52%
2018/10/25	0	0.00	2	36.55	36.20	-2	2,746	-0.07%
2018/10/24	1	36.70	17	36.79	36.80	-16	2,647	-0.60%
2018/10/22	8	37.49	28	37.63	37.35	-20	2,391	-0.84%
2018/10/19	7	35.58	113	35.42	36.90	-106	2,126	-4.99%	大賣/鉅額交易