上海商銀 (5876)-元大-承德券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942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-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/04/25	20	45.23	0	0.00	45.20	20	5,001	0.40%
2024/04/24	30.1	45.73	0	0.00	45.75	30.1	4,969	0.61%
2024/04/18	23	46.13	0	0.00	46.05	23	4,828	0.48%
2024/04/16	45	46.67	0	0.00	46.10	45	4,882	0.92%
2024/04/15	5	47.35	1	47.40	47.40	4	4,807	0.08%
2024/04/12	50	46.75	0	0.00	47.50	50	4,759	1.05%
2024/04/11	21	47.10	0	0.00	47.50	21	4,686	0.45%
2024/04/09	50	46.60	0	0.00	46.85	50	4,656	1.07%
2024/04/08	79	46.28	0	0.00	46.70	79	4,660	1.70%
2024/04/03	2	45.95	0	0.00	45.95	2	4,637	0.04%
2024/04/01	3.1	47.14	0	0.00	46.50	3.1	4,731	0.06%
2024/03/28	2.1	48.32	5	48.03	48.25	-3	4,280	-0.07%
2024/03/27	0	0.00	0.5	47.25	48.00	-0.5	4,031	-0.01%
2024/03/26	0	0.00	1	46.90	47.30	-1	3,971	-0.03%
2024/03/25	2	46.90	0	0.00	46.90	2	3,980	0.05%
2024/03/22	0	0.00	5	47.42	47.90	-5	3,981	-0.13%
2024/03/21	0	0.00	1	47.50	47.80	-1	3,893	-0.03%
2024/03/19	0	0.00	1	46.60	46.35	-1	3,718	-0.03%
2024/03/18	0	46.30	2	46.40	46.30	-2	3,617	-0.06%
2024/03/15	0	0.00	5	46.35	46.40	-5	3,598	-0.14%
2024/03/13	3	44.70	4.4	44.85	45.40	-1.4	3,384	-0.04%
2024/03/11	1	44.65	0	0.00	44.60	1	3,369	0.03%
2024/03/04	0.3	44.65	0	0.00	44.70	0.3	3,840	0.01%
2024/02/27	0	44.85	0	0.00	44.70	0	4,284	0.00%
2024/02/20	0.1	44.75	0	0.00	44.90	0.1	4,571	0.00%
2024/02/19	0	0.00	0.2	44.34	44.85	-0.2	4,645	0.00%
2024/02/16	0.2	44.08	0	0.00	44.20	0.2	4,721	0.00%
2024/01/17	2	44.05	0	0.00	43.90	2	5,084	0.04%
2024/01/10	6	45.11	0	0.00	44.95	6	5,037	0.12%
2024/01/05	0	0.00	5	46.55	46.35	-5	4,930	-0.10%
2024/01/04	0	46.30	1	46.25	46.20	-1	4,962	-0.02%
2024/01/03	8	45.83	15.1	46.21	46.00	-7.1	5,048	-0.14%
2023/12/28	0	0.00	7	46.74	46.85	-7	5,099	-0.14%
2023/12/27	0	0.00	3	46.10	46.45	-3	5,039	-0.06%
2023/12/19	2	45.20	0	0.00	45.40	2	4,875	0.04%
2023/12/15	5	45.69	0	0.00	45.55	5	4,900	0.10%
2023/12/14	0	0.00	10	46.10	46.25	-10	4,807	-0.21%
2023/12/07	0	0.00	10	45.90	45.70	-10	4,865	-0.21%
2023/12/04	0	0.00	2	46.20	46.10	-2	4,744	-0.04%
2023/12/01	0	0.00	6	46.00	46.00	-6	4,742	-0.13%
2023/11/29	2	45.65	0	0.00	45.30	2	4,473	0.04%
2023/11/22	2	45.85	0	0.00	45.70	2	3,865	0.05%
2023/11/21	0	0.00	3	46.43	46.30	-3	3,866	-0.08%
2023/11/16	0.1	45.30	0	0.00	45.55	0.1	3,728	0.00%
2023/11/15	0	0.00	10.4	45.05	45.05	-10.4	3,667	-0.28%
2023/11/09	0	0.00	13	44.70	44.75	-13	3,709	-0.35%
2023/11/06	0.1	44.64	0	0.00	44.65	0.1	3,685	0.00%
2023/10/30	3	43.07	0	0.00	42.70	3	3,504	0.09%
2023/10/20	1	42.80	0	0.00	43.00	1	3,355	0.03%
2023/10/17	2	43.60	0	0.00	43.50	2	3,293	0.06%
2023/10/13	1	43.80	0	0.00	43.50	1	3,381	0.03%
2023/10/11	0	0.00	2.1	43.98	44.35	-2.1	3,358	-0.06%
2023/10/06	0	0.00	0.4	43.10	43.40	-0.4	3,304	-0.01%
2023/10/05	0	42.65	0	0.00	42.40	0	3,278	0.00%
2023/10/04	2	42.30	0	0.00	42.45	2	3,233	0.06%
2023/10/03	3	42.72	0	0.00	42.85	3	3,236	0.09%
2023/09/26	5	42.64	0	0.00	42.60	5	3,530	0.14%
2023/09/18	2	43.50	0	0.00	43.35	2	3,574	0.06%
2023/09/14	0	0.00	2.3	43.36	43.70	-2.3	3,695	-0.06%
2023/09/13	2	42.58	0	0.00	42.65	2	3,680	0.05%
2023/09/12	0	0.00	1	42.60	42.80	-1	3,828	-0.03%
2023/09/06	2	42.33	0	0.00	42.20	2	3,886	0.05%
2023/09/01	0	0.00	1	43.20	43.30	-1	3,882	-0.02%
2023/08/17	2	41.60	1	41.75	42.00	1	5,352	0.02%
2023/08/16	1	42.50	0	0.00	42.35	1	5,309	0.02%
2023/08/15	0	0.00	1	43.25	42.95	-1	5,328	-0.02%
2023/08/14	1	43.35	0	0.00	43.10	1	5,348	0.02%
2023/08/10	1	44.05	13	44.10	43.85	-12	5,421	-0.22%
2023/08/09	0	0.00	2	44.20	44.20	-2	5,425	-0.04%
2023/07/28	0	44.35	0	0.00	44.25	0	5,510	0.00%
2023/07/24	1	43.65	0	0.00	43.50	1	5,727	0.02%
2023/07/21	0	0.00	20	44.33	43.90	-20	5,730	-0.35%
2023/07/13	0	0.00	1	44.30	43.95	-1	5,609	-0.02%
2023/07/12	1	43.50	0	0.00	43.75	1	5,571	0.02%
2023/07/07	1	43.30	0	0.00	43.35	1	5,520	0.02%
2023/07/06	3	43.73	0	0.00	43.40	3	5,453	0.06%
2023/06/29	0	0.00	32	45.65	45.65	-32	5,183	-0.62%
2023/06/26	0	0.00	0	45.60	45.45	0	5,194	0.00%
2023/06/19	1	45.80	0	0.00	46.45	1	5,079	0.02%
2023/06/01	12	45.43	0	0.00	45.45	12	5,281	0.23%
2023/05/31	1	45.15	0	0.00	45.15	1	5,230	0.02%
2023/05/26	20	45.61	0	0.00	45.80	20	4,062	0.49%
2023/05/25	3	46.05	0	0.00	45.95	3	3,994	0.08%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/17	0	0.00	15	46.99	47.00	-15	3,785	-0.40%
2023/05/10	0	46.35	10	46.30	46.50	-10	3,679	-0.27%
2023/05/09	0	0.00	5	46.40	46.50	-5	3,644	-0.14%
2023/05/04	10	45.55	0	0.00	45.55	10	3,600	0.28%
2023/05/03	4	45.38	0	0.00	45.50	4	3,585	0.11%
2023/04/27	3	46.00	0	0.00	46.00	3	3,683	0.08%
2023/04/21	5	46.30	0	0.00	46.35	5	3,652	0.14%
2023/04/20	5	46.20	1	46.55	46.35	4	3,662	0.11%
2023/04/19	1	46.15	0	0.00	46.20	1	3,727	0.03%
2023/04/18	6	46.56	0	0.00	46.65	6	3,717	0.16%
2023/04/14	0	0.00	6	47.49	47.50	-6	3,787	-0.16%
2023/03/30	1	46.10	0	0.00	46.30	1	3,871	0.03%
2023/03/24	5	46.40	0	0.00	46.70	5	4,362	0.11%
2023/03/23	0	0.00	2	46.60	47.00	-2	4,333	-0.05%
2023/03/17	23	44.79	0	0.00	44.70	23	4,439	0.52%
2023/03/14	2	44.68	0	0.00	44.55	2	4,320	0.05%
2023/03/13	0	45.80	0	0.00	45.45	0	4,310	0.00%
2023/03/10	0	46.00	0	0.00	45.85	0	4,257	0.00%
2023/03/08	0.1	47.63	0	0.00	47.80	0.1	4,446	0.00%
2023/03/07	0.1	47.80	0	0.00	47.85	0.1	4,519	0.00%
2023/03/03	1	47.20	1	47.20	47.30	0	4,629	0.00%
2023/02/23	0	0.00	2	47.95	47.85	-2	4,686	-0.04%
2023/01/30	0	0.00	1	47.51	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	5	46.75	46.80	-5	5,560	-0.09%
2023/01/13	1	46.40	1	46.65	46.35	0	5,631	0.00%
2023/01/12	0	0.00	1	46.50	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.40	46.25	-1	5,846	-0.02%
2023/01/10	0	0.00	2	45.95	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	2	45.85	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	2	45.28	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	2	44.78	44.95	-2	6,008	-0.03%
2023/01/03	2	43.88	1	44.40	44.25	1	6,037	0.02%
2022/12/29	1	43.70	0	0.00	43.90	1	6,044	0.02%
2022/12/22	6	44.17	1	44.35	44.45	5	6,119	0.08%
2022/12/21	12	43.57	2	43.55	43.75	10	6,124	0.16%
2022/12/20	15	44.82	9	44.65	44.50	6	6,004	0.10%
2022/12/07	0	0.00	1	47.30	47.90	-1	5,824	-0.02%
2022/12/06	0	47.35	0	0.00	46.80	0	5,774	0.00%
2022/12/05	1	47.10	0	0.00	47.05	1	5,756	0.02%
2022/12/01	1	48.81	5	48.75	48.95	-4	5,692	-0.07%
2022/11/28	0	46.05	0	0.00	46.40	0	5,412	0.00%
2022/11/24	5	45.80	0	0.00	46.05	5	5,539	0.09%
2022/11/09	0	0.00	11	44.85	45.30	-11	5,191	-0.21%
2022/10/31	0	0.00	14	45.30	46.40	-14	4,854	-0.29%
2022/10/28	13	45.51	1	45.70	45.55	12	4,780	0.25%
2022/10/27	2	45.80	0	0.00	45.50	2	4,769	0.04%
2022/10/19	4	46.89	0	0.00	46.70	4	4,417	0.09%
2022/10/17	0	0.00	36.8	47.00	47.35	-36.8	4,324	-0.85%
2022/10/06	0	0.00	0	49.30	49.35	0	4,117	0.00%
2022/10/03	0	49.10	0	0.00	48.70	0	4,173	0.00%
2022/09/27	0	0.00	0	49.15	49.25	0	4,251	0.00%
2022/09/26	0	0.00	1	49.10	48.70	-1	4,247	-0.02%
2022/09/23	0	0.00	2	49.80	49.70	-2	4,288	-0.05%
2022/09/12	0	49.25	0	0.00	49.55	0	4,472	0.00%
2022/09/06	1	49.10	0	0.00	49.55	1	4,591	0.02%
2022/09/02	1	49.00	0	0.00	48.65	1	4,689	0.02%
2022/08/31	1	49.90	0	0.00	49.80	1	4,669	0.02%
2022/08/30	1	49.30	0	0.00	49.45	1	4,508	0.02%
2022/08/25	0	0.00	0.1	50.40	50.60	-0.1	4,707	0.00%
2022/08/18	2	51.05	0	0.00	50.60	2	5,492	0.04%
2022/08/17	0	0.00	1	52.00	52.70	-1	5,609	-0.02%
2022/08/15	0	0.00	0.3	52.00	52.00	-0.3	5,750	-0.01%
2022/08/10	0	0.00	1	52.50	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	1	52.10	52.10	-1	5,848	-0.02%
2022/08/08	0	0.00	8	51.20	51.60	-8	5,858	-0.14%
2022/07/28	0	0.00	2	49.85	49.95	-2	5,884	-0.03%
2022/07/27	0	0.00	3	49.80	49.90	-3	5,873	-0.05%
2022/07/26	1	49.70	1	49.60	49.80	0	5,840	0.00%
2022/07/25	5.3	49.35	0	0.00	49.30	5.3	5,842	0.09%
2022/06/23	0	0.00	5	53.96	54.00	-5	5,552	-0.09%
2022/06/22	2	52.80	0	0.00	52.90	2	5,471	0.04%
2022/06/20	0	0.00	1	52.90	51.80	-1	5,533	-0.02%
2022/06/15	1	52.50	0	0.00	52.30	1	5,447	0.02%
2022/05/27	0	0.00	1	51.00	50.90	-1	4,473	-0.02%
2022/05/26	0	0.00	14	50.10	50.10	-14	4,352	-0.32%
2022/04/25	0	0.00	0	48.55	48.55	0	4,170	0.00%
2022/04/15	1	49.70	1	50.10	49.55	0	4,739	0.00%
2022/04/13	0	0.00	0	50.70	51.00	0	4,790	0.00%
2022/04/01	0	0.00	3	49.87	49.95	-3	4,553	-0.07%
2022/03/25	0	0.00	0	49.45	49.55	0	4,366	0.00%
2022/03/21	0.1	48.60	0	0.00	48.80	0.1	4,216	0.00%
2022/03/18	0	0.00	1	48.80	48.80	-1	4,216	-0.02%
2022/03/10	0	0.00	1	46.75	46.80	-1	4,069	-0.02%
2022/03/08	1	44.80	1	45.10	44.80	0	4,030	0.00%
2022/03/07	1	45.05	0	0.00	45.45	1	3,996	0.03%
2022/02/25	1	45.60	0	0.00	45.80	1	4,078	0.02%
2022/02/16	0	0.00	1	48.75	48.10	-1	4,019	-0.02%
2022/02/15	1	48.35	0	0.00	48.30	1	4,022	0.02%
2022/01/19	0	0.00	0	48.50	48.50	0	3,410	0.00%
2022/01/18	0.1	48.37	0	0.00	48.50	0.1	3,414	0.00%
2022/01/13	0	0.00	1	50.00	49.65	-1	3,235	-0.03%
2022/01/12	0	0.00	0	49.15	50.00	0	3,029	0.00%
2022/01/11	2	48.45	0	0.00	48.70	2	2,791	0.07%
2021/12/28	0	47.30	0	47.30	47.30	0	2,670	0.00%
2021/12/17	0	0.00	1	47.35	47.35	-1	2,811	-0.04%
2021/11/19	0	0.00	1	46.70	46.75	-1	3,371	-0.03%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/10/26	0	0.00	11	44.93	44.90	-11	3,505	-0.31%
2021/10/25	0	0.00	3	44.55	44.60	-3	3,503	-0.09%
2021/09/16	0	0.00	3	46.00	46.00	-3	3,548	-0.08%
2021/09/08	0	0.00	1	45.20	45.60	-1	3,560	-0.03%
2021/09/06	0	0.00	3	45.00	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	0	44.50	44.70	0	3,495	0.00%
2021/08/31	0	0.00	3	43.88	45.00	-3	3,425	-0.09%
2021/08/30	0	0.00	4	44.00	44.30	-4	3,336	-0.12%
2021/08/27	0	0.00	11.1	43.36	43.90	-11.1	3,196	-0.35%
2021/08/19	1	41.00	0	0.00	40.55	1	3,611	0.03%
2021/08/10	2	41.50	0	0.00	41.60	2	3,973	0.05%
2021/08/09	2	41.40	1	41.85	42.05	1	4,066	0.02%
2021/07/30	4	41.30	0	0.00	41.75	4	4,537	0.09%
2021/07/28	1.1	41.02	0	0.00	41.30	1.1	4,553	0.02%
2021/07/27	0	44.80	4	44.86	44.80	-4	4,514	-0.09%
2021/07/22	0	45.20	6	45.29	45.35	-6	4,613	-0.13%
2021/07/21	0	0.00	1	44.60	44.75	-1	4,629	-0.02%
2021/07/20	2	45.05	0	0.00	44.65	2	4,684	0.04%
2021/07/19	0	0.00	0.1	45.35	45.40	-0.1	4,736	0.00%
2021/07/16	2	45.15	0	0.00	45.50	2	4,734	0.04%
2021/07/15	2	45.35	0	0.00	45.45	2	4,750	0.04%
2021/07/14	0	0.00	0	45.25	45.40	0	4,782	0.00%
2021/07/13	0	0.00	1	45.00	45.40	-1	4,843	-0.02%
2021/07/01	2	44.75	0	0.00	45.05	2	5,066	0.04%
2021/06/30	0	45.05	0	0.00	45.25	0	5,110	0.00%
2021/06/29	0	0.00	0	44.85	45.20	0	5,149	0.00%
2021/06/28	0	45.00	0	0.00	45.20	0	5,181	0.00%
2021/06/25	0	0.00	2	45.30	45.20	-2	5,245	-0.04%
2021/06/24	0.1	44.90	0	0.00	45.00	0.1	5,266	0.00%
2021/06/23	0	0.00	1	45.15	45.25	-1	5,318	-0.02%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/10	0	0.00	0.1	44.80	45.00	-0.1	5,513	0.00%
2021/06/09	0	0.00	0.1	45.00	45.00	-0.1	5,553	0.00%
2021/05/31	0	0.00	5	45.50	45.40	-5	6,012	-0.08%
2021/05/28	0	0.00	0.5	45.00	45.25	-0.5	6,048	-0.01%
2021/05/26	0	0.00	2	45.20	45.35	-2	5,613	-0.04%
2021/05/21	0	0.00	1	44.35	44.35	-1	5,571	-0.02%
2021/05/19	0	0.00	5	43.50	42.90	-5	5,482	-0.09%
2021/05/17	0	0.00	138	41.28	41.30	-138	5,458	-2.53%	大賣/鉅額交易
2021/05/14	0	0.00	1	41.90	42.65	-1	5,399	-0.02%
2021/05/12	6	42.50	15	43.10	41.50	-9	5,268	-0.17%
2021/05/11	4	43.80	0	0.00	43.40	4	5,080	0.08%
2021/05/10	0	0.00	1	44.10	44.50	-1	5,059	-0.02%
2021/05/07	0	0.00	1.1	44.08	44.05	-1.1	5,133	-0.02%
2021/05/06	0	0.00	3	43.53	43.90	-3	5,165	-0.06%
2021/05/03	0	0.00	2	43.45	42.80	-2	5,148	-0.04%
2021/04/28	0	43.40	0	0.00	43.95	0	5,160	0.00%
2021/04/23	0	0.00	41	43.00	43.00	-41	5,228	-0.78%
2021/04/21	0	0.00	0	42.60	42.45	0	5,186	0.00%
2021/04/20	2	42.75	7	42.76	43.00	-5	5,189	-0.10%
2021/04/19	0	0.00	2	42.55	43.00	-2	5,194	-0.04%
2021/04/12	1	41.95	0	0.00	41.90	1	5,238	0.02%
2021/04/09	0	0.00	2	41.15	41.25	-2	5,252	-0.04%
2021/03/31	0	0.00	1	41.95	41.95	-1	5,250	-0.02%
2021/03/30	1	41.80	2	41.20	41.80	-1	5,197	-0.02%
2021/03/25	0	0.00	2	41.05	41.15	-2	5,066	-0.04%
2021/03/24	1	40.70	0	0.00	40.70	1	5,106	0.02%
2021/03/16	20	41.38	1	41.40	41.35	19	5,070	0.37%
2021/03/15	0	0.00	5	41.25	41.25	-5	5,112	-0.10%
2021/03/11	3	41.05	2	41.00	40.65	1	5,153	0.02%
2021/03/10	0	0.00	1	40.70	40.70	-1	5,100	-0.02%
2021/03/09	10	40.25	2	40.45	40.45	8	5,044	0.16%
2021/03/02	1	39.50	0	0.00	39.35	1	4,947	0.02%
2021/02/26	0	0.00	1	40.50	39.90	-1	4,912	-0.02%
2021/02/25	0	0.00	0.5	40.25	40.80	-0.5	4,739	-0.01%
2021/02/24	7	40.10	0	0.00	39.85	7	4,709	0.15%
2021/02/22	10	39.55	0	0.00	39.25	10	4,691	0.21%
2021/02/17	0	0.00	1	39.25	39.70	-1	4,769	-0.02%
2021/02/04	0	38.67	0	0.00	38.70	0	4,665	0.00%
2021/02/02	10	38.73	0	0.00	38.55	10	4,790	0.21%
2021/02/01	0	38.45	1	38.30	38.20	-1	4,825	-0.02%
2021/01/29	3	37.60	20	38.08	37.40	-17	4,785	-0.36%
2021/01/28	1	38.50	0	0.00	38.25	1	4,680	0.02%
2021/01/26	1	38.60	0	0.00	38.60	1	4,602	0.02%
2021/01/25	0	0.00	0.1	39.00	38.90	-0.1	4,572	0.00%
2021/01/22	0	39.00	0.1	39.20	39.00	-0.1	4,609	0.00%
2021/01/21	1	40.00	0	0.00	39.10	1	4,588	0.02%
2021/01/20	3	39.60	0	0.00	39.00	3	4,531	0.07%
2021/01/15	1	41.85	0	0.00	41.75	1	4,295	0.02%
2021/01/14	0	0.00	3	42.20	42.20	-3	4,380	-0.07%
2021/01/12	0	0.00	0	42.35	42.00	0	4,377	0.00%
2021/01/11	1	42.10	32	42.05	42.45	-31	4,384	-0.71%
2021/01/08	29	42.46	4	42.16	42.50	25	4,359	0.57%
2021/01/04	0	41.10	20	40.90	41.35	-20	4,215	-0.47%
2020/12/31	0	0.00	0	41.15	41.10	0	4,149	0.00%
2020/12/29	0	0.00	0.1	39.95	40.05	-0.1	4,007	0.00%
2020/12/28	0	39.60	0	0.00	40.00	0	4,016	0.00%
2020/12/22	0	39.95	0	0.00	39.75	0	4,181	0.00%
2020/12/21	0	40.15	0	0.00	40.15	0	4,328	0.00%
2020/12/16	0	0.00	0.3	40.17	40.25	-0.3	4,380	-0.01%
2020/12/15	2	39.25	0	0.00	39.70	2	4,375	0.05%
2020/12/14	1	40.00	0	0.00	39.95	1	4,362	0.02%
2020/12/09	1.1	38.52	0	0.00	39.15	1.1	4,238	0.03%
2020/12/07	1	39.50	7	39.65	39.80	-6	4,116	-0.15%
2020/12/02	0	39.50	0	0.00	39.90	0	4,113	0.00%
2020/12/01	2	39.10	0.1	39.90	39.90	1.9	4,135	0.05%
2020/11/30	4.1	39.70	0	0.00	39.00	4.1	4,131	0.10%
2020/11/27	2	39.90	0	0.00	39.90	2	3,938	0.05%
2020/11/24	0	40.40	0	0.00	40.30	0	4,045	0.00%
2020/11/19	0	40.95	0	0.00	40.50	0	4,125	0.00%
2020/11/16	2	40.43	0	0.00	40.50	2	4,208	0.05%
2020/11/13	0	39.90	0	0.00	39.90	0	4,178	0.00%
2020/11/12	4	39.68	0	0.00	39.80	4	4,197	0.10%
2020/11/11	2	39.95	0	0.00	40.20	2	4,196	0.05%
2020/11/10	0	0.00	2	39.70	39.55	-2	4,093	-0.05%
2020/11/09	0	39.00	0	0.00	38.85	0	4,027	0.00%
2020/11/05	5	38.65	0	0.00	38.60	5	4,000	0.12%
2020/11/04	1	38.10	0	0.00	38.20	1	4,007	0.02%
2020/11/03	20	38.15	0	0.00	38.35	20	4,027	0.50%
2020/10/30	0	37.50	0	0.00	37.05	0	4,024	0.00%
2020/10/29	2	37.55	0	0.00	37.55	2	3,929	0.05%
2020/10/28	3	37.98	0.1	38.15	38.10	2.9	3,951	0.07%
2020/10/27	20	38.08	0	0.00	38.05	20	3,992	0.50%
2020/10/26	60	38.34	0	0.00	38.30	60	4,014	1.49%
2020/10/22	20	38.53	0	0.00	38.50	20	4,100	0.49%
2020/10/16	0	0.00	12	38.28	38.00	-12	4,012	-0.30%
2020/10/15	0	0.00	4	38.10	38.05	-4	4,022	-0.10%
2020/10/14	11	38.63	0	0.00	38.55	11	3,997	0.28%
2020/10/05	0	0.00	2	39.15	38.85	-2	4,239	-0.05%
2020/09/28	7	39.30	0	0.00	39.40	7	4,249	0.16%
2020/09/25	0	0.00	5	38.15	38.40	-5	4,276	-0.12%
2020/09/24	2	38.00	0	0.00	37.35	2	4,235	0.05%
2020/09/23	2	38.80	0	0.00	38.90	2	4,120	0.05%
2020/09/22	1	39.65	0	0.00	39.50	1	4,105	0.02%
2020/09/21	2	40.30	0	0.00	40.20	2	4,069	0.05%
2020/09/15	2	40.55	0	0.00	40.80	2	4,079	0.05%
2020/09/09	3	40.43	0	0.00	40.55	3	4,314	0.07%
2020/09/08	27	40.94	0	0.00	40.80	27	4,341	0.62%
2020/09/07	3	40.90	0	0.00	40.90	3	4,374	0.07%
2020/08/25	3	41.40	0	0.00	42.35	3	4,657	0.06%
2020/08/24	2	41.40	0	0.00	41.35	2	4,690	0.04%
2020/08/20	4	41.55	0	0.00	41.55	4	4,726	0.08%
2020/08/19	1	43.45	10	43.10	43.00	-9	4,719	-0.19%
2020/08/17	0	0.00	3	44.13	44.35	-3	4,774	-0.06%
2020/08/12	1	43.50	0	0.00	43.40	1	4,815	0.02%
2020/08/10	0	0.00	46	43.59	43.70	-46	4,804	-0.96%
2020/08/04	0.3	42.00	0	0.00	41.65	0.3	4,852	0.01%
2020/08/03	12	41.60	0	0.00	41.45	12	4,872	0.25%
2020/07/31	11	42.36	0	0.00	42.35	11	4,847	0.23%
2020/07/30	13	42.27	0	0.00	42.85	13	4,830	0.27%
2020/07/29	17	43.06	1	42.95	42.30	16	4,854	0.33%
2020/07/28	10	42.05	15	42.38	42.55	-5	4,915	-0.10%
2020/07/27	2	42.70	0	0.00	42.50	2	4,935	0.04%
2020/07/24	0	0.00	20	43.80	43.55	-20	4,958	-0.40%
2020/07/16	8	44.99	0	0.00	44.80	8	5,154	0.16%
2020/07/15	5	47.60	0	0.00	47.75	5	5,083	0.10%
2020/07/14	4	47.31	0	0.00	47.45	4	5,051	0.08%
2020/07/13	0	0.00	10.2	47.40	47.00	-10.2	5,064	-0.20%
2020/07/10	1	47.55	0	0.00	47.50	1	5,090	0.02%
2020/07/08	0	0.00	1	47.50	48.00	-1	5,105	-0.02%
2020/07/02	1	46.25	21	46.75	46.80	-20	5,184	-0.39%
2020/06/29	2	45.00	0	0.00	44.95	2	5,335	0.04%
2020/06/18	5	44.80	5	44.75	45.10	0	5,688	0.00%
2020/06/15	3	44.35	0	0.00	44.05	3	6,057	0.05%
2020/06/12	5	44.68	0	0.00	44.50	5	6,159	0.08%
2020/06/11	8	46.11	0	0.00	45.40	8	6,330	0.13%
2020/06/10	0	0.00	10	46.60	46.75	-10	6,467	-0.15%
2020/06/05	8	45.10	0	0.00	45.20	8	6,826	0.12%
2020/06/04	2	45.20	0.1	45.10	45.10	1.9	6,977	0.03%
2020/06/03	1	44.55	12	44.35	44.75	-11	7,157	-0.15%
2020/06/02	0	0.00	10.1	43.55	43.40	-10.1	7,199	-0.14%
2020/06/01	0	0.00	3	42.95	43.50	-3	7,206	-0.04%
2020/05/29	0	0.00	4	42.50	42.80	-4	7,149	-0.06%
2020/05/27	10	42.47	2	43.00	42.50	8	7,052	0.11%
2020/05/26	0	0.00	10	42.93	42.90	-10	7,077	-0.14%
2020/05/25	3	41.87	0	0.00	41.75	3	7,038	0.04%
2020/05/22	12	42.96	15	42.72	42.55	-3	6,994	-0.04%
2020/05/21	15	43.46	0	0.00	43.40	15	6,988	0.21%
2020/05/19	0	0.00	1	43.10	43.35	-1	7,027	-0.01%
2020/05/14	3	42.60	0	0.00	42.55	3	7,001	0.04%
2020/05/13	3	43.20	0	0.00	43.10	3	6,953	0.04%
2020/05/12	0	0.00	0.5	44.00	43.45	-0.5	6,996	-0.01%
2020/05/11	0	0.00	4	44.35	44.05	-4	6,939	-0.06%
2020/05/05	1	42.85	3	42.93	43.00	-2	6,930	-0.03%
2020/05/04	9	42.23	4	42.51	42.40	5	6,921	0.07%
2020/04/30	1	44.10	1	44.35	44.15	0	6,891	0.00%
2020/04/29	1	43.80	1	43.70	43.70	0	6,907	0.00%
2020/04/28	0	0.00	1	42.45	42.80	-1	6,981	-0.01%
2020/04/27	0	0.00	8	41.71	42.10	-8	7,119	-0.11%
2020/04/23	0	0.00	2	40.70	40.90	-2	7,178	-0.03%
2020/04/22	1	40.75	2	40.83	40.75	-1	7,152	-0.01%
2020/04/21	4	41.40	0	0.00	40.95	4	7,139	0.06%
2020/04/20	2	42.35	0	0.00	42.50	2	7,137	0.03%
2020/04/17	5	42.98	12	43.51	42.70	-7	7,175	-0.10%
2020/04/16	17	42.49	6	42.37	42.35	11	7,079	0.16%
2020/04/15	0.1	43.25	2	43.20	43.20	-1.9	7,024	-0.03%
2020/04/14	1	41.50	1	41.50	41.95	0	6,942	0.00%
2020/04/13	1	40.50	0	0.00	40.70	1	6,880	0.01%
2020/04/10	3	41.07	1	41.15	41.10	2	6,883	0.03%
2020/04/09	2	40.40	0	0.00	40.35	2	6,840	0.03%
2020/04/08	0.1	40.50	4	40.33	40.40	-3.9	6,811	-0.06%
2020/04/07	4	39.15	14	39.56	39.90	-10	6,741	-0.15%
2020/04/06	5	38.35	5	39.10	38.65	0	6,706	0.00%
2020/04/01	9	38.75	0	0.00	38.50	9	6,628	0.14%
2020/03/31	10	39.33	0	0.00	39.35	10	6,542	0.15%
2020/03/27	0	0.00	7	39.73	40.00	-7	6,355	-0.11%
2020/03/26	1	40.20	0	0.00	40.10	1	6,246	0.02%
2020/03/24	5	39.15	0	0.00	38.70	5	6,220	0.08%
2020/03/23	0	0.00	19	35.03	35.65	-19	6,044	-0.31%
2020/03/20	32	36.32	0	0.00	37.45	32	6,058	0.53%
2020/03/19	1	35.00	2	37.00	35.00	-1	5,875	-0.02%
2020/03/18	1	38.00	0	0.00	38.00	1	5,671	0.02%
2020/03/17	1	37.60	0	0.00	38.25	1	5,582	0.02%
2020/03/16	1	40.20	1	39.75	39.60	0	5,376	0.00%
2020/03/13	4	40.48	2	41.65	42.20	2	5,213	0.04%
2020/03/12	3	44.45	0	0.00	44.30	3	4,979	0.06%
2020/03/11	1	46.95	0.4	47.50	47.00	0.6	4,818	0.01%
2020/03/10	1	46.60	1	46.65	47.40	0	4,691	0.00%
2020/03/09	5	46.44	0	0.00	46.10	5	4,548	0.11%
2020/03/06	2	49.30	0	0.00	49.60	2	4,262	0.05%
2020/03/02	1.1	49.46	0	0.00	49.40	1.1	4,249	0.02%
2020/02/27	0	0.00	6	50.30	50.30	-6	4,411	-0.14%
2020/02/18	0.4	51.50	0	0.00	51.70	0.4	4,199	0.01%
2020/02/13	2	51.60	2	52.20	51.60	0	4,320	0.00%
2020/01/20	3	53.10	0	0.00	53.10	3	4,140	0.07%
2020/01/13	0	0.00	2	51.80	52.00	-2	4,186	-0.05%
2020/01/10	10	50.90	0	0.00	51.00	10	4,427	0.23%
2020/01/08	12	50.80	0	0.00	50.60	12	4,509	0.27%
2019/12/30	0	0.00	16	52.40	52.20	-16	4,696	-0.34%
2019/12/16	0.1	51.00	0	0.00	51.00	0.1	7,076	0.00%
2019/12/13	0	0.00	1	51.10	50.90	-1	7,225	-0.01%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/03	1	49.50	0	0.00	49.60	1	8,824	0.01%
2019/12/02	2	49.50	0	0.00	49.55	2	8,996	0.02%
2019/11/29	2	50.25	0	0.00	49.90	2	8,988	0.02%
2019/11/22	0	0.00	1	51.60	51.70	-1	9,172	-0.01%
2019/11/13	1	52.40	0	0.00	51.60	1	10,077	0.01%
2019/11/07	0	0.00	1	53.50	53.40	-1	10,253	-0.01%
2019/11/06	1	53.60	2	53.75	53.90	-1	10,213	-0.01%
2019/11/04	0	0.00	3	52.07	52.40	-3	10,178	-0.03%
2019/11/01	0	0.00	5	52.32	52.10	-5	10,285	-0.05%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	4	52.30	0	0.00	52.50	4	10,440	0.04%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/25	0	0.00	1	52.20	52.10	-1	10,630	-0.01%
2019/10/24	1	51.80	1	52.00	52.20	0	10,693	0.00%
2019/10/23	0	0.00	2	51.25	51.20	-2	10,763	-0.02%
2019/10/21	0	0.00	3	51.20	51.20	-3	10,832	-0.03%
2019/10/18	0	0.00	15	50.97	51.00	-15	10,784	-0.14%
2019/10/14	1	51.00	0	0.00	51.90	1	10,441	0.01%
2019/10/01	3	51.57	0	0.00	51.50	3	10,398	0.03%
2019/09/26	1	52.10	1	52.30	52.10	0	10,338	0.00%
2019/09/25	4	52.25	0	0.00	52.70	4	10,214	0.04%
2019/09/23	2	54.80	0	0.00	54.80	2	10,153	0.02%
2019/09/18	0	0.00	5	55.00	54.90	-5	8,170	-0.06%
2019/09/17	4	54.83	0	0.00	54.70	4	8,011	0.05%
2019/09/16	0	0.00	12	55.93	56.00	-12	7,890	-0.15%
2019/09/12	1	54.60	0	0.00	54.60	1	7,586	0.01%
2019/09/10	1	53.60	1	54.30	54.00	0	7,398	0.00%
2019/09/09	1	54.30	2	54.45	54.90	-1	7,321	-0.01%
2019/09/06	5	52.70	0	0.00	53.30	5	7,064	0.07%
2019/09/05	0	0.00	7	51.30	51.30	-7	6,784	-0.10%
2019/08/28	1	49.00	0	0.00	49.40	1	6,424	0.02%
2019/08/27	6	49.34	6	49.65	49.65	0	6,398	0.00%
2019/08/26	0	0.00	2	50.00	50.00	-2	6,280	-0.03%
2019/08/22	0	0.00	15	47.60	48.70	-15	6,189	-0.24%
2019/08/21	15	47.57	0	0.00	47.65	15	6,519	0.23%
2019/08/15	2	46.78	0	0.00	46.85	2	6,585	0.03%
2019/08/13	1	46.95	0	0.00	46.80	1	6,763	0.01%
2019/08/08	5	48.75	0	0.00	48.65	5	6,678	0.07%
2019/08/05	1	50.00	1	50.10	50.00	0	6,615	0.00%
2019/07/31	2	50.70	5	50.44	51.40	-3	6,402	-0.05%
2019/07/30	2	51.40	3	51.40	51.40	-1	6,237	-0.02%
2019/07/29	1	51.70	0	0.00	52.10	1	6,237	0.02%
2019/07/26	1	52.10	2	52.00	51.90	-1	6,269	-0.02%
2019/07/25	9	52.09	3	52.00	51.70	6	6,292	0.10%
2019/07/24	5	54.42	21	54.36	53.50	-16	6,174	-0.26%
2019/07/16	0	0.00	2	55.90	56.20	-2	6,119	-0.03%
2019/07/11	2	57.30	0	0.00	57.50	2	6,120	0.03%
2019/07/10	0	0.00	4	56.60	57.20	-4	6,112	-0.07%
2019/07/08	0	0.00	1	56.20	56.30	-1	6,077	-0.02%
2019/07/03	0	0.00	6.8	55.33	55.60	-6.8	6,021	-0.11%
2019/07/02	1	54.90	0	0.00	55.30	1	6,044	0.02%
2019/07/01	3	55.63	0	0.00	55.30	3	6,028	0.05%
2019/06/28	1	56.50	0	0.00	56.20	1	6,002	0.02%
2019/06/19	0	0.00	4	57.00	57.40	-4	6,257	-0.06%
2019/06/17	3	54.47	1	54.80	54.50	2	6,235	0.03%
2019/06/14	0	0.00	2	56.00	56.20	-2	6,151	-0.03%
2019/06/13	0	0.00	1	55.70	56.50	-1	6,148	-0.02%
2019/06/12	2	56.40	0	0.00	56.10	2	6,180	0.03%
2019/06/10	2	58.20	0	0.00	58.20	2	6,415	0.03%
2019/06/04	2	58.00	0	0.00	58.00	2	6,549	0.03%
2019/06/03	2	57.40	0	0.00	57.70	2	6,571	0.03%
2019/05/31	12	57.43	10	58.10	58.10	2	6,590	0.03%
2019/05/30	2	56.95	2	57.20	57.50	0	6,664	0.00%
2019/05/29	2	55.65	3	56.40	56.20	-1	7,396	-0.01%
2019/05/28	1	54.70	4	55.43	57.40	-3	10,894	-0.03%
2019/05/24	2	56.10	2	56.20	57.80	0	10,925	0.00%
2019/05/23	2	54.30	0	0.00	54.90	2	10,937	0.02%
2019/05/22	0	0.00	1	53.40	53.90	-1	11,227	-0.01%
2019/05/21	0	0.00	1	53.40	53.80	-1	11,442	-0.01%
2019/05/20	1	53.40	0	0.00	52.60	1	11,663	0.01%
2019/05/02	5	49.90	7	50.37	50.40	-2	13,322	-0.02%
2019/04/30	0	0.00	8	49.00	49.80	-8	13,245	-0.06%
2019/04/25	5	48.35	5	48.35	48.35	0	13,305	0.00%
2019/04/22	2	48.20	0.1	48.35	48.20	1.9	13,736	0.01%
2019/04/19	5	48.40	1	48.70	48.60	4	13,889	0.03%
2019/04/17	2	48.50	0	0.00	48.60	2	14,152	0.01%
2019/04/15	0	0.00	1	48.80	48.90	-1	14,187	-0.01%
2019/04/10	0	0.00	1	48.60	48.90	-1	14,271	-0.01%
2019/04/03	0	0.00	11	48.08	48.00	-11	14,232	-0.08%
2019/04/02	1	48.15	3	48.20	48.15	-2	14,248	-0.01%
2019/03/29	1	48.70	4	48.65	48.70	-3	14,204	-0.02%
2019/03/28	0	0.00	4	47.95	48.00	-4	14,310	-0.03%
2019/03/25	0	47.00	0	0.00	46.95	0	14,359	0.00%
2019/03/20	5	47.40	14	47.82	47.90	-9	14,275	-0.06%
2019/03/19	0	0.00	2	47.30	47.50	-2	14,212	-0.01%
2019/03/15	0	0.00	1	47.10	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	6	46.95	47.10	-6	14,105	-0.04%
2019/03/13	0	0.00	4	46.20	46.50	-4	14,027	-0.03%
2019/03/12	5	45.28	2	45.33	45.50	3	13,839	0.02%
2019/03/11	0	0.00	4	45.09	45.10	-4	13,800	-0.03%
2019/03/08	7	45.02	0	0.00	44.95	7	13,719	0.05%
2019/03/07	6	45.50	0	0.00	45.50	6	13,759	0.04%
2019/03/06	1	46.00	0	0.00	46.00	1	13,770	0.01%
2019/03/05	0	0.00	2	46.05	46.10	-2	13,745	-0.01%
2019/03/04	4	45.93	0	0.00	46.10	4	13,664	0.03%
2019/02/27	20	45.35	22	47.71	47.90	-2	12,945	-0.02%
2019/02/26	4	44.90	10	45.35	44.90	-6	9,352	-0.06%
2019/02/25	12	45.92	0.1	46.00	45.70	11.9	9,048	0.13%
2019/02/22	0	0.00	1	47.00	47.20	-1	8,648	-0.01%
2019/02/21	2	46.33	1	47.65	47.65	1	8,393	0.01%
2019/02/20	0	0.00	35.2	45.97	46.30	-35.2	8,048	-0.44%
2019/02/19	1	45.50	5	45.65	45.20	-4	7,864	-0.05%
2019/02/18	1	45.30	0	0.00	45.20	1	7,592	0.01%
2019/02/14	0	0.00	1	45.00	45.05	-1	7,493	-0.01%
2019/02/13	3	45.05	0.1	45.00	45.00	2.9	7,377	0.04%
2019/02/12	22	44.87	7	45.09	44.70	15	7,076	0.21%
2019/02/11	2	43.38	1.4	43.86	43.80	0.6	6,348	0.01%
2019/01/30	1	43.90	12	43.81	43.90	-11	6,475	-0.17%
2019/01/28	0	0.00	7	43.00	43.30	-7	6,485	-0.11%
2019/01/25	0	0.00	1.1	43.40	43.70	-1.1	6,421	-0.02%
2019/01/24	6	43.83	8	43.99	43.95	-2	6,367	-0.03%
2019/01/22	6	43.56	5	43.85	43.85	1	6,682	0.01%
2019/01/21	5	43.75	10	43.38	43.75	-5	6,802	-0.07%
2019/01/17	4	43.03	9	42.88	43.05	-5	6,836	-0.07%
2019/01/16	0	0.00	23	43.19	42.60	-23	6,917	-0.33%
2019/01/15	10	43.30	10	43.20	43.20	0	6,867	0.00%
2019/01/14	5	42.55	5	42.50	42.50	0	6,947	0.00%
2019/01/11	5	41.95	5	41.75	41.60	0	7,042	0.00%
2019/01/10	0	0.00	1	41.00	41.20	-1	6,906	-0.01%
2019/01/04	0	0.00	2	40.00	40.05	-2	6,568	-0.03%
2019/01/03	1	39.75	9	39.90	40.10	-8	6,564	-0.12%
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/25	0	0.00	3	39.48	39.75	-3	6,330	-0.05%
2018/12/24	4	39.60	0	0.00	39.65	4	6,303	0.06%
2018/12/22	1	39.95	2	39.90	39.70	-1	6,262	-0.02%
2018/12/21	21	40.30	26	40.40	40.40	-5	6,249	-0.08%
2018/12/20	1	40.20	1	40.35	40.25	0	6,011	0.00%
2018/12/19	0	0.00	1	40.00	40.15	-1	5,909	-0.02%
2018/12/18	2	39.80	2	39.90	39.80	0	5,787	0.00%
2018/12/17	0	0.00	1	39.60	39.65	-1	5,695	-0.02%
2018/12/14	0	0.00	3	39.57	39.50	-3	5,670	-0.05%
2018/12/13	0	0.00	3	39.43	39.65	-3	5,676	-0.05%
2018/12/12	1	39.30	0	0.00	39.25	1	5,660	0.02%
2018/12/11	0	0.00	1	39.20	39.25	-1	5,640	-0.02%
2018/12/10	1	39.15	9	39.00	38.95	-8	5,609	-0.14%
2018/12/06	1	38.55	0	0.00	38.80	1	5,589	0.02%
2018/12/03	2	39.63	0	0.00	39.80	2	5,553	0.04%
2018/11/29	1	38.70	3	38.70	38.80	-2	5,433	-0.04%
2018/11/28	3	39.27	0	0.00	39.10	3	5,337	0.06%
2018/11/27	2	39.20	0	0.00	39.60	2	5,276	0.04%
2018/11/26	1	39.95	8	39.80	39.95	-7	5,137	-0.14%
2018/11/22	2	38.75	0	0.00	38.90	2	4,963	0.04%
2018/11/21	2	39.00	0	0.00	38.90	2	4,947	0.04%
2018/11/16	0	0.00	11	38.90	38.55	-11	4,834	-0.23%
2018/11/14	19	38.98	4	39.14	39.15	15	4,687	0.32%
2018/11/13	5	40.60	1	40.95	40.80	4	4,481	0.09%
2018/11/12	0	0.00	1	40.00	40.50	-1	4,309	-0.02%
2018/11/09	1	39.60	41	39.55	39.55	-40	4,141	-0.97%
2018/11/08	0	0.00	2	39.70	39.90	-2	4,128	-0.05%
2018/11/07	2	39.55	2	39.90	39.95	0	4,057	0.00%
2018/11/06	1	39.10	3	39.15	38.95	-2	3,813	-0.05%
2018/11/05	2	38.20	1	38.45	38.70	1	3,685	0.03%
2018/11/01	0	0.00	6	38.41	38.50	-6	3,550	-0.17%
2018/10/31	3	38.63	10.4	38.69	38.45	-7.4	3,506	-0.21%
2018/10/30	1	38.50	182	38.08	38.40	-181	3,406	-5.31%	大賣/鉅額交易
2018/10/29	5	37.35	21	37.40	37.35	-16	3,056	-0.52%
2018/10/26	0	0.00	2	36.20	36.45	-2	2,881	-0.07%
2018/10/25	3	36.35	1	36.50	36.20	2	2,746	0.07%
2018/10/24	8	36.84	0	0.00	36.80	8	2,647	0.30%
2018/10/23	0	0.00	6	37.21	36.55	-6	2,497	-0.24%
2018/10/22	26	37.84	39	37.54	37.35	-13	2,391	-0.54%
2018/10/19	16	35.26	1	34.70	36.90	15	2,126	0.71%