上海商銀 (5876)-德信-中正券商分點個股進出

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
46.35
漲跌
▼0.35
漲幅
-0.75%
成交量
3,562張
產業
上市金融類股
483人加入追蹤

立即追蹤
本地時間:13:30

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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/05/06	0	0.00	1	47.40	46.90	-1	5,398	-0.02%
2024/05/02	0	0.00	3	46.75	46.95	-3	5,247	-0.06%
2024/04/30	0	0.00	4	46.45	46.45	-4	5,131	-0.08%
2024/04/29	0	0.00	1	46.20	46.40	-1	5,088	-0.02%
2024/04/26	2	45.10	1	45.35	45.05	1	5,005	0.02%
2024/04/25	1	45.10	0	0.00	45.20	1	5,001	0.02%
2024/04/23	1	45.75	1	46.25	45.85	0	5,048	0.00%
2024/04/22	0	0.00	1	45.75	45.55	-1	5,059	-0.02%
2024/04/19	6	45.28	3	45.20	45.00	3	5,005	0.06%
2024/04/18	1	45.85	1	46.45	46.05	0	4,828	0.00%
2024/04/17	2	46.48	2	46.80	46.40	0	4,808	0.00%
2024/04/16	4	46.34	0	0.00	46.10	4	4,882	0.08%
2024/04/12	2	46.88	2	47.50	47.50	0	4,759	0.00%
2024/04/10	0	0.00	8	47.28	47.45	-8	4,670	-0.17%
2024/04/09	0	0.00	1	46.95	46.85	-1	4,656	-0.02%
2024/04/03	2	46.15	0	0.00	45.95	2	4,637	0.04%
2024/04/01	6	46.85	5	47.93	46.50	1	4,731	0.02%
2024/03/29	20	47.88	14	48.29	48.35	6	4,637	0.13%
2024/03/21	0	0.00	7	47.56	47.80	-7	3,893	-0.18%
2024/03/19	0	0.00	3	46.60	46.35	-3	3,718	-0.08%
2024/02/23	0	0.00	58	44.80	44.75	-58	4,406	-1.32%
2024/01/31	0	0.00	253	44.27	44.30	-253	4,674	-5.41%	大賣/鉅額交易
2023/11/20	0	0.00	5	45.80	45.95	-5	3,794	-0.13%
2023/11/16	75	45.15	0	0.00	45.55	75	3,728	2.01%
2023/11/03	1	44.15	0	0.00	44.60	1	3,628	0.03%
2023/08/17	0	0.00	5	41.70	42.00	-5	5,352	-0.09%
2023/08/01	0	0.00	5	44.40	44.50	-5	5,460	-0.09%
2023/07/24	4	43.70	0	0.00	43.50	4	5,727	0.07%
2023/07/21	6	43.95	0	0.00	43.90	6	5,730	0.10%
2023/07/18	0	0.00	10	44.60	45.05	-10	5,641	-0.18%
2023/07/06	10	43.50	0	0.00	43.40	10	5,453	0.18%
2023/07/05	5	46.05	0	0.00	46.05	5	5,251	0.10%
2023/06/30	1	45.45	0	0.00	45.40	1	5,212	0.02%
2023/06/19	2	46.00	0	0.00	46.45	2	5,079	0.04%
2023/06/16	2	45.90	3	46.48	45.70	-1	5,043	-0.02%
2023/06/01	5	45.40	0	0.00	45.45	5	5,281	0.09%
2023/05/29	1	46.00	0	0.00	45.85	1	4,106	0.02%
2023/05/26	1	45.85	0	0.00	45.80	1	4,062	0.02%
2023/03/01	0	0.00	1	47.45	47.45	-1	4,730	-0.02%
2023/02/24	1	47.70	0	0.00	47.65	1	4,715	0.02%
2023/02/16	0	0.00	7	47.36	47.10	-7	4,995	-0.14%
2023/02/13	6	46.60	0	0.00	47.15	6	5,237	0.11%
2023/01/12	0	0.00	1	46.35	46.40	-1	5,790	-0.02%
2023/01/05	0	0.00	1	45.50	45.50	-1	6,021	-0.02%
2022/12/26	0	0.00	0.2	44.15	44.05	-0.2	6,042	0.00%
2022/12/22	0	0.00	1	44.35	44.45	-1	6,119	-0.02%
2022/12/21	0.2	43.70	0	0.00	43.75	0.2	6,124	0.00%
2022/12/20	0	0.00	5	45.05	44.50	-5	6,004	-0.08%
2022/07/05	0	0.00	7	52.50	52.50	-7	5,743	-0.12%
2022/06/28	0	0.00	0.4	54.00	54.40	-0.4	5,611	-0.01%
2022/06/23	0	0.00	2	53.80	54.00	-2	5,552	-0.04%
2022/06/02	0	0.00	3.1	51.86	51.90	-3.1	5,096	-0.06%
2022/02/25	0	0.00	6	46.25	45.80	-6	4,078	-0.15%
2022/02/15	1	48.30	0	0.00	48.30	1	4,022	0.02%
2022/01/13	0	0.00	1	50.10	49.65	-1	3,235	-0.03%
2022/01/12	2	49.85	2	49.45	50.00	0	3,029	0.00%
2021/12/28	0	0.00	300	47.34	47.30	-300	2,670	-11.23%	大賣/鉅額交易
2021/12/09	2	47.70	0	0.00	47.70	2	3,015	0.07%
2021/07/08	0	0.00	194	45.18	45.10	-194	4,880	-3.97%	大賣/鉅額交易
2021/06/23	0	0.00	2	44.85	45.25	-2	5,318	-0.04%
2021/06/22	1	43.50	0	0.00	44.30	1	5,296	0.02%
2021/06/21	1	44.20	0	0.00	43.50	1	5,292	0.02%
2021/06/07	0	0.00	1.2	44.92	45.00	-1.2	5,659	-0.02%
2021/06/02	0	0.00	3	45.30	45.50	-3	5,888	-0.05%
2021/06/01	0	0.00	8	45.36	45.35	-8	5,934	-0.13%
2021/05/28	0	0.00	11	45.55	45.25	-11	6,048	-0.18%
2021/05/27	2	44.23	0	0.00	45.60	2	6,010	0.03%
2021/05/25	0	0.00	1	45.00	45.20	-1	5,631	-0.02%
2021/05/24	0	0.00	1	44.45	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	2	44.30	44.35	-2	5,571	-0.04%
2021/05/20	0	0.00	1	43.35	43.35	-1	5,513	-0.02%
2021/05/14	1	41.25	1	42.65	42.65	0	5,399	0.00%
2021/05/06	0	0.00	5	43.74	43.90	-5	5,165	-0.10%
2021/05/03	0	0.00	2	43.20	42.80	-2	5,148	-0.04%
2021/04/29	0	0.00	1	44.10	43.45	-1	5,159	-0.02%
2021/04/28	10	44.00	1	43.75	43.95	9	5,160	0.17%
2021/04/26	1	43.20	0	0.00	43.30	1	5,269	0.02%
2021/04/19	0	0.00	1	42.60	43.00	-1	5,194	-0.02%
2021/04/15	1	42.30	0	0.00	42.15	1	5,255	0.02%
2021/04/09	2	41.20	0	0.00	41.25	2	5,252	0.04%
2021/04/08	1	41.30	0	0.00	41.20	1	5,284	0.02%
2021/04/07	2	41.35	0	0.00	41.60	2	5,366	0.04%
2021/04/01	1	41.60	0	0.00	41.55	1	5,306	0.02%
2021/03/30	1	41.45	0	0.00	41.80	1	5,197	0.02%
2021/03/25	2	41.08	0	0.00	41.15	2	5,066	0.04%
2021/03/15	1	40.70	1	40.95	41.25	0	5,112	0.00%
2021/03/09	2	40.05	0	0.00	40.45	2	5,044	0.04%
2021/02/25	0	0.00	2	40.55	40.80	-2	4,739	-0.04%
2021/02/24	2	40.13	0	0.00	39.85	2	4,709	0.04%
2021/02/23	1	39.85	0	0.00	39.85	1	4,696	0.02%
2021/02/17	0	0.00	19	39.48	39.70	-19	4,769	-0.40%
2021/02/02	0	0.00	5	38.85	38.55	-5	4,790	-0.10%
2021/01/29	17	37.92	3	37.40	37.40	14	4,785	0.29%
2021/01/28	2	38.25	1	38.40	38.25	1	4,680	0.02%
2021/01/26	8	38.68	0	0.00	38.60	8	4,602	0.17%
2021/01/08	0	0.00	5	42.50	42.50	-5	4,359	-0.11%
2020/12/18	1	40.00	1	40.20	40.20	0	4,376	0.00%
2020/12/16	3	40.00	0	0.00	40.25	3	4,380	0.07%
2020/12/11	0	0.00	3	39.83	40.00	-3	4,364	-0.07%
2020/12/10	2	38.93	2	39.15	39.05	0	4,261	0.00%
2020/12/09	2	38.98	1	38.70	39.15	1	4,238	0.02%
2020/12/08	2	39.20	0	0.00	38.95	2	4,158	0.05%
2020/12/07	2	40.00	2	39.65	39.80	0	4,116	0.00%
2020/12/03	5	39.45	5	39.70	40.00	0	4,081	0.00%
2020/11/26	0	0.00	6	40.15	40.20	-6	3,937	-0.15%
2020/11/24	743	40.43	6	40.40	40.30	737	4,045	18.22%	大買/鉅額交易
2020/11/23	213	40.49	0	0.00	40.60	213	4,042	5.27%	大買/鉅額交易
2020/11/10	0	0.00	13	39.65	39.55	-13	4,093	-0.32%
2020/11/03	0	0.00	6	38.13	38.35	-6	4,027	-0.15%
2020/11/02	0	0.00	5	37.45	37.95	-5	4,040	-0.12%
2020/10/30	5	36.80	0	0.00	37.05	5	4,024	0.12%
2020/10/28	0	0.00	5	38.10	38.10	-5	3,951	-0.13%
2020/10/27	2	38.00	0	0.00	38.05	2	3,992	0.05%
2020/10/21	0	0.00	20	38.25	38.05	-20	4,055	-0.49%
2020/10/20	0	0.00	10	38.00	38.15	-10	4,063	-0.25%
2020/10/16	0	0.00	10	38.40	38.00	-10	4,012	-0.25%
2020/10/14	0	0.00	10	39.00	38.55	-10	3,997	-0.25%
2020/10/13	0	0.00	25	38.50	38.60	-25	3,935	-0.64%
2020/10/12	0	0.00	20	38.75	38.95	-20	4,027	-0.50%
2020/10/06	0	0.00	20	39.36	39.30	-20	4,228	-0.47%
2020/10/05	0	0.00	10	39.13	38.85	-10	4,239	-0.24%
2020/09/30	17	39.14	15	39.60	38.85	2	4,255	0.05%
2020/09/29	0	0.00	70	39.18	39.10	-70	4,224	-1.66%
2020/09/25	0	0.00	25	38.06	38.40	-25	4,276	-0.58%
2020/09/24	0	0.00	30	37.42	37.35	-30	4,235	-0.71%
2020/09/16	0	0.00	5	41.00	41.00	-5	4,079	-0.12%
2020/09/11	2	40.30	0	0.00	40.45	2	4,229	0.05%
2020/09/09	3	40.25	5	40.40	40.55	-2	4,314	-0.05%
2020/09/08	5	40.75	0	0.00	40.80	5	4,341	0.12%
2020/09/03	0	0.00	2	41.50	41.80	-2	4,380	-0.05%
2020/08/28	5	42.00	5	42.45	42.20	0	4,500	0.00%
2020/08/27	0	0.00	6	42.00	42.00	-6	4,585	-0.13%
2020/08/25	21	41.71	3	42.60	42.35	18	4,657	0.39%
2020/08/24	10	41.45	0	0.00	41.35	10	4,690	0.21%
2020/08/20	10	42.08	0	0.00	41.55	10	4,726	0.21%
2020/08/11	5	43.40	10	44.08	43.40	-5	4,824	-0.10%
2020/08/10	0.3	43.80	0	0.00	43.70	0.3	4,804	0.01%
2020/08/06	6	42.84	0	0.00	43.00	6	4,802	0.12%
2020/08/05	50	41.76	0	0.00	41.85	50	4,839	1.03%
2020/08/03	0	0.00	10	41.55	41.45	-10	4,872	-0.21%
2020/07/31	40	42.60	0	0.00	42.35	40	4,847	0.83%
2020/07/30	10	42.15	0	0.00	42.85	10	4,830	0.21%
2020/07/29	50	42.66	0	0.00	42.30	50	4,854	1.03%
2020/07/28	1	42.70	0	0.00	42.55	1	4,915	0.02%
2020/07/27	4	43.00	0	0.00	42.50	4	4,935	0.08%
2020/07/24	0	0.00	5	43.65	43.55	-5	4,958	-0.10%
2020/07/23	1	44.50	0	0.00	44.60	1	4,972	0.02%
2020/07/22	5	44.95	0	0.00	45.00	5	5,046	0.10%
2020/07/21	0	0.00	1	45.60	45.50	-1	5,053	-0.02%
2020/07/16	1	44.80	0	0.00	44.80	1	5,154	0.02%
2020/07/14	0	0.00	9	47.36	47.45	-9	5,051	-0.18%
2020/07/10	5	47.40	0	0.00	47.50	5	5,090	0.10%
2020/06/22	0	0.00	504.9	45.08	45.15	-504.9	5,502	-9.18%	大賣/鉅額交易
2020/06/19	0	0.00	1	45.45	45.20	-1	5,620	-0.02%
2020/06/18	1	44.85	5	45.65	45.10	-4	5,688	-0.07%
2020/06/17	0	0.00	276.4	45.26	45.40	-276.4	5,694	-4.85%	大賣/鉅額交易
2020/06/16	0	0.00	5	45.16	45.15	-5	5,842	-0.09%
2020/06/12	5	44.50	5	44.80	44.50	0	6,159	0.00%
2020/06/11	5	45.94	0	0.00	45.40	5	6,330	0.08%
2020/06/10	0	0.00	1	46.30	46.75	-1	6,467	-0.02%
2020/06/08	0	0.00	11	45.52	46.00	-11	6,759	-0.16%
2020/06/05	11	44.80	0	0.00	45.20	11	6,826	0.16%
2020/06/04	0	0.00	16	45.36	45.10	-16	6,977	-0.23%
2020/06/03	0	0.00	20	44.43	44.75	-20	7,157	-0.28%
2020/06/01	1	43.50	16	43.29	43.50	-15	7,206	-0.21%
2020/05/27	26	42.64	0	0.00	42.50	26	7,052	0.37%
2020/05/26	5	43.00	15	42.98	42.90	-10	7,077	-0.14%
2020/05/25	12	41.50	0	0.00	41.75	12	7,038	0.17%
2020/05/21	1	43.75	1	43.45	43.40	0	6,988	0.00%
2020/05/19	10	43.05	10	43.58	43.35	0	7,027	0.00%
2020/05/14	5	42.75	0	0.00	42.55	5	7,001	0.07%
2020/05/13	20	43.15	0	0.00	43.10	20	6,953	0.29%
2020/05/12	5	43.50	0	0.00	43.45	5	6,996	0.07%
2020/05/11	0	0.00	1	44.20	44.05	-1	6,939	-0.01%
2020/05/08	1	43.60	0	0.00	43.60	1	6,918	0.01%
2020/05/04	0	0.00	7	42.00	42.40	-7	6,921	-0.10%
2020/04/27	0	0.00	10	41.93	42.10	-10	7,119	-0.14%
2020/04/24	2	40.75	0	0.00	40.60	2	7,109	0.03%
2020/04/21	6	41.86	3	40.90	40.95	3	7,139	0.04%
2020/04/17	10	42.83	2	43.20	42.70	8	7,175	0.11%
2020/04/15	0	0.00	7	42.47	43.20	-7	7,024	-0.10%
2020/04/14	0	0.00	20	41.00	41.95	-20	6,942	-0.29%
2020/04/13	10	40.45	5	41.00	40.70	5	6,880	0.07%
2020/04/10	0	0.00	15	40.88	41.10	-15	6,883	-0.22%
2020/04/09	11	40.33	6	40.77	40.35	5	6,840	0.07%
2020/04/08	1	40.50	1	39.80	40.40	0	6,811	0.00%
2020/04/07	12	39.11	16	39.64	39.90	-4	6,741	-0.06%
2020/04/06	3	38.28	2	38.20	38.65	1	6,706	0.01%
2020/04/01	17	38.66	0	0.00	38.50	17	6,628	0.26%
2020/03/31	3	39.00	0	0.00	39.35	3	6,542	0.05%
2020/03/30	0	0.00	15	39.75	39.55	-15	6,435	-0.23%
2020/03/27	1	41.00	2	40.53	40.00	-1	6,355	-0.02%
2020/03/26	2	40.10	0	0.00	40.10	2	6,246	0.03%
2020/03/25	4	40.58	1	40.60	40.60	3	6,339	0.05%
2020/03/24	1	37.30	33	39.10	38.70	-32	6,220	-0.51%
2020/03/23	0	0.00	35	35.74	35.65	-35	6,044	-0.58%
2020/03/20	1	36.65	10	36.80	37.45	-9	6,058	-0.15%
2020/03/19	23.5	36.68	6	35.43	35.00	17.5	5,875	0.30%
2020/03/18	5	37.73	3	38.47	38.00	2	5,671	0.04%
2020/03/17	5	38.00	16	38.43	38.25	-11	5,582	-0.20%
2020/03/16	5	42.20	37	40.36	39.60	-32	5,376	-0.60%
2020/03/13	7	40.80	5	40.87	42.20	2	5,213	0.04%
2020/03/12	3	45.57	0	0.00	44.30	3	4,979	0.06%
2020/03/10	2	47.08	2	47.18	47.40	0	4,691	0.00%
2020/03/09	13	46.92	0	0.00	46.10	13	4,548	0.29%
2020/03/06	10	49.75	0	0.00	49.60	10	4,262	0.23%
2020/03/05	0	0.00	5	51.00	51.00	-5	4,155	-0.12%
2020/03/02	3	49.80	0	0.00	49.40	3	4,249	0.07%
2020/02/27	25	50.40	0	0.00	50.30	25	4,411	0.57%
2020/02/26	15	50.42	5	50.70	50.70	10	4,339	0.23%
2020/02/17	0	0.00	1	51.30	51.40	-1	4,238	-0.02%
2020/02/14	1	51.50	0	0.00	51.70	1	4,303	0.02%
2020/02/13	1	51.60	2	52.20	51.60	-1	4,320	-0.02%
2020/02/07	0	0.00	20	50.70	50.80	-20	4,449	-0.45%
2020/02/06	1	50.70	6	50.80	50.60	-5	4,507	-0.11%
2020/02/05	0	0.00	10	50.00	50.10	-10	4,500	-0.22%
2020/02/04	0	0.00	5	49.95	50.10	-5	4,485	-0.11%
2020/02/03	20	49.18	40	49.64	49.60	-20	4,482	-0.45%
2020/01/31	7	50.10	7	50.60	50.00	0	4,445	0.00%
2020/01/30	11	50.37	50	50.54	50.10	-39	4,312	-0.90%
2020/01/16	0	0.00	10	52.40	52.20	-10	4,159	-0.24%
2020/01/15	0	0.00	2	52.20	52.50	-2	4,188	-0.05%
2020/01/14	0	0.00	6	52.50	52.70	-6	4,215	-0.14%
2020/01/13	0	0.00	6	51.57	52.00	-6	4,186	-0.14%
2020/01/10	10	50.90	0	0.00	51.00	10	4,427	0.23%
2020/01/09	0	0.00	5	51.30	51.10	-5	4,474	-0.11%
2020/01/08	1	50.50	0	0.00	50.60	1	4,509	0.02%
2020/01/07	6	51.55	0	0.00	50.90	6	4,518	0.13%
2020/01/06	5	51.80	0	0.00	51.70	5	4,590	0.11%
2019/12/30	0	0.00	2.2	52.39	52.20	-2.2	4,696	-0.05%
2019/12/26	0	0.00	5	52.30	52.40	-5	4,776	-0.10%
2019/12/20	0	0.00	2.2	52.11	52.50	-2.2	5,206	-0.04%
2019/12/12	0	0.00	10	50.85	50.60	-10	7,321	-0.14%
2019/12/10	0	0.00	5	50.10	50.20	-5	7,760	-0.06%
2019/12/05	0	0.00	5	50.32	50.30	-5	8,419	-0.06%
2019/12/03	3	49.40	6	49.52	49.60	-3	8,824	-0.03%
2019/12/02	6	49.64	0	0.00	49.55	6	8,996	0.07%
2019/11/29	55	50.03	0	0.00	49.90	55	8,988	0.61%
2019/11/27	0	0.00	11	51.88	51.80	-11	9,041	-0.12%
2019/11/25	7	51.71	5	52.20	51.40	2	8,950	0.02%
2019/11/21	11	51.60	1	51.70	51.60	10	9,345	0.11%
2019/11/20	21	51.68	22	52.11	52.10	-1	9,471	-0.01%
2019/11/19	5	51.10	10	51.85	52.10	-5	9,605	-0.05%
2019/11/18	0	0.00	5	51.80	51.80	-5	9,933	-0.05%
2019/11/14	112	51.00	10	51.30	51.50	102	10,009	1.02%	大買/鉅額交易
2019/11/13	10	51.99	0	0.00	51.60	10	10,077	0.10%
2019/11/12	10	52.40	10	52.90	52.90	0	10,066	0.00%
2019/11/11	6	52.60	10	52.60	52.50	-4	10,108	-0.04%
2019/11/08	3	53.00	0	0.00	53.00	3	10,224	0.03%
2019/11/07	6	53.52	1	53.40	53.40	5	10,253	0.05%
2019/11/06	0	0.00	15	53.97	53.90	-15	10,213	-0.15%
2019/11/05	3	53.33	10	53.27	53.50	-7	10,193	-0.07%
2019/11/04	5	51.90	1	52.10	52.40	4	10,178	0.04%
2019/10/30	1	52.20	0	0.00	52.50	1	10,440	0.01%
2019/10/28	0	0.00	5	52.40	51.90	-5	10,597	-0.05%
2019/10/25	15	51.70	15	52.00	52.10	0	10,630	0.00%
2019/10/24	5	51.60	6	51.53	52.20	-1	10,693	-0.01%
2019/10/23	3	51.30	3.4	51.22	51.20	-0.4	10,763	0.00%
2019/10/22	0	0.00	1	51.40	51.50	-1	10,847	-0.01%
2019/10/21	0	0.00	2	51.05	51.20	-2	10,832	-0.02%
2019/10/18	13.7	50.84	3	51.03	51.00	10.7	10,784	0.10%
2019/10/16	0	0.00	2	52.30	52.10	-2	10,450	-0.02%
2019/10/14	0	0.00	20	51.73	51.90	-20	10,441	-0.19%
2019/10/09	10	50.15	0	0.00	50.20	10	10,390	0.10%
2019/10/04	10	51.20	0	0.00	51.60	10	10,342	0.10%
2019/10/03	5	50.30	5	50.90	51.30	0	10,339	0.00%
2019/10/02	5	51.10	3	51.10	51.10	2	10,375	0.02%
2019/10/01	11	52.15	6	53.00	51.50	5	10,398	0.05%
2019/09/27	0	0.00	4	52.50	52.10	-4	10,367	-0.04%
2019/09/26	11	52.00	6	52.50	52.10	5	10,338	0.05%
2019/09/25	22	53.07	9	52.88	52.70	13	10,214	0.13%
2019/09/24	10	54.15	10	54.70	54.00	0	10,140	0.00%
2019/09/23	5	54.70	5	55.30	54.80	0	10,153	0.00%
2019/09/20	0	0.00	20	55.70	55.70	-20	10,165	-0.20%
2019/09/18	23	54.40	15	54.87	54.90	8	8,170	0.10%
2019/09/17	5	54.84	0	0.00	54.70	5	8,011	0.06%
2019/09/16	7	54.97	10	55.74	56.00	-3	7,890	-0.04%
2019/09/11	21	54.68	2	54.40	54.80	19	7,505	0.25%
2019/09/09	11	53.41	28	54.04	54.90	-17	7,321	-0.23%
2019/09/06	0	0.00	21	51.80	53.30	-21	7,064	-0.30%
2019/09/04	1	49.80	0	0.00	51.10	1	6,777	0.01%
2019/08/30	0	0.00	4	50.60	50.80	-4	6,596	-0.06%
2019/08/27	0	0.00	9	49.40	49.65	-9	6,398	-0.14%
2019/08/26	0	0.00	1	50.00	50.00	-1	6,280	-0.02%
2019/08/22	4	47.79	24	48.48	48.70	-20	6,189	-0.32%
2019/08/21	32	47.28	12	47.50	47.65	20	6,519	0.31%
2019/08/20	10	47.90	0	0.00	48.30	10	6,389	0.16%
2019/08/19	0	0.00	3	48.25	48.45	-3	6,588	-0.05%
2019/08/16	5	46.50	14	47.63	48.00	-9	6,638	-0.14%
2019/08/15	5	46.10	5	46.75	46.85	0	6,585	0.00%
2019/08/14	10	47.20	6	47.75	47.10	4	6,618	0.06%
2019/08/13	10	47.15	0	0.00	46.80	10	6,763	0.15%
2019/08/12	9	48.09	0	0.00	48.05	9	6,673	0.13%
2019/08/08	7	48.45	5	48.78	48.65	2	6,678	0.03%
2019/08/07	3	48.55	4	48.90	48.30	-1	6,700	-0.01%
2019/08/06	10	49.31	0	0.00	49.05	10	6,675	0.15%
2019/08/05	15	48.25	25	49.14	50.00	-10	6,615	-0.15%
2019/08/02	10	49.08	0	0.00	48.85	10	6,542	0.15%
2019/08/01	9	50.26	0	0.00	50.20	9	6,471	0.14%
2019/07/31	22	50.49	20	50.93	51.40	2	6,402	0.03%
2019/07/30	2	51.50	0	0.00	51.40	2	6,237	0.03%
2019/07/26	2	51.90	0	0.00	51.90	2	6,269	0.03%
2019/07/25	19	52.32	0	0.00	51.70	19	6,292	0.30%
2019/07/24	3	54.70	0	0.00	53.50	3	6,174	0.05%
2019/07/23	4	55.70	0	0.00	55.30	4	6,101	0.07%
2019/07/18	5	56.20	0	0.00	56.30	5	6,131	0.08%
2019/07/17	0	0.00	5	56.90	57.00	-5	6,151	-0.08%
2019/07/16	1	55.90	0	0.00	56.20	1	6,119	0.02%
2019/07/15	15	56.27	0	0.00	56.20	15	6,102	0.25%
2019/07/11	0	0.00	7	57.34	57.50	-7	6,120	-0.11%
2019/07/10	6	56.80	5	56.70	57.20	1	6,112	0.02%
2019/07/09	0	0.00	5	56.30	56.20	-5	6,083	-0.08%
2019/07/08	0	0.00	10	56.30	56.30	-10	6,077	-0.16%
2019/07/05	1	57.40	0	0.00	57.40	1	6,039	0.02%
2019/07/04	0	0.00	12	56.25	56.60	-12	6,000	-0.20%
2019/07/03	0	0.00	4	55.58	55.60	-4	6,021	-0.07%
2019/07/01	6	55.63	2	55.30	55.30	4	6,028	0.07%
2019/06/28	11	56.80	5	56.20	56.20	6	6,002	0.10%
2019/06/27	12	57.40	25	57.14	57.70	-13	5,974	-0.22%
2019/06/20	20	56.85	10	57.90	56.80	10	6,275	0.16%
2019/06/19	0	0.00	10	56.80	57.40	-10	6,257	-0.16%
2019/06/18	0	0.00	14	55.40	56.00	-14	6,229	-0.22%
2019/06/17	5	54.60	0	0.00	54.50	5	6,235	0.08%
2019/06/14	4	55.90	0	0.00	56.20	4	6,151	0.07%
2019/06/13	5	55.50	0	0.00	56.50	5	6,148	0.08%
2019/06/12	4	56.10	0	0.00	56.10	4	6,180	0.06%
2019/06/03	4	57.20	0	0.00	57.70	4	6,571	0.06%
2019/05/30	1	57.40	12	56.91	57.50	-11	6,664	-0.17%
2019/05/29	23	55.67	12	56.24	56.20	11	7,396	0.15%
2019/05/28	10	55.40	28	55.99	57.40	-18	10,894	-0.17%
2019/05/27	8	56.55	8	57.00	56.80	0	10,729	0.00%
2019/05/20	3	53.20	13	51.98	52.60	-10	11,663	-0.09%
2019/05/16	10	50.90	0	0.00	51.00	10	11,892	0.08%
2019/05/14	0	0.00	5	50.80	50.90	-5	12,395	-0.04%
2019/05/13	0	0.00	5	50.90	50.50	-5	13,097	-0.04%
2019/05/10	0	0.00	2	50.70	50.70	-2	13,197	-0.02%
2019/05/09	5	49.50	5	50.00	50.30	0	13,241	0.00%
2019/05/08	2	48.90	12	50.16	50.30	-10	13,174	-0.08%
2019/05/07	6	50.00	0	0.00	49.80	6	13,292	0.05%
2019/05/06	20	50.10	0	0.00	50.00	20	13,337	0.15%
2019/05/02	0	0.00	7	49.94	50.40	-7	13,322	-0.05%
2019/04/30	7	49.59	0	0.00	49.80	7	13,245	0.05%
2019/04/26	0	0.00	1	48.40	48.90	-1	13,278	-0.01%
2019/04/25	0	0.00	5	48.20	48.35	-5	13,305	-0.04%
2019/04/24	5	48.00	8	48.44	48.35	-3	13,426	-0.02%
2019/04/23	5	48.10	2	47.95	47.95	3	13,569	0.02%
2019/04/22	5	48.15	7	48.20	48.20	-2	13,736	-0.01%
2019/04/19	0	0.00	2	48.60	48.60	-2	13,889	-0.01%
2019/04/18	10	48.25	10	48.55	48.55	0	14,028	0.00%
2019/04/17	6	48.54	0	0.00	48.60	6	14,152	0.04%
2019/04/12	10	48.30	10	48.70	48.70	0	14,208	0.00%
2019/04/11	21	48.35	16	48.70	48.70	5	14,274	0.04%
2019/04/10	0	0.00	10	48.13	48.90	-10	14,271	-0.07%
2019/04/09	5	47.92	362	47.98	48.15	-357	14,281	-2.50%	大賣/鉅額交易
2019/04/08	6	48.02	5	48.10	48.10	1	14,264	0.01%
2019/04/02	15	48.20	5	48.30	48.15	10	14,248	0.07%
2019/04/01	0	0.00	5	48.95	48.50	-5	14,244	-0.04%
2019/03/29	5	47.65	14	48.11	48.70	-9	14,204	-0.06%
2019/03/28	0	0.00	2	47.98	48.00	-2	14,310	-0.01%
2019/03/27	20	47.45	20	47.74	47.55	0	14,304	0.00%
2019/03/26	33	47.79	25	47.78	47.90	8	14,394	0.06%
2019/03/25	10	46.80	10	46.95	46.95	0	14,359	0.00%
2019/03/22	10	47.35	0	0.00	47.55	10	14,324	0.07%
2019/03/21	25	47.59	0	0.00	47.50	25	14,298	0.17%
2019/03/19	0	0.00	11	47.35	47.50	-11	14,212	-0.08%
2019/03/18	0	0.00	3	47.05	47.40	-3	14,205	-0.02%
2019/03/15	12	46.50	0	0.00	47.30	12	14,202	0.08%
2019/03/14	20	46.51	21	46.73	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	1	46.00	46.50	-1	14,027	-0.01%
2019/03/12	12	45.10	22	45.40	45.50	-10	13,839	-0.07%
2019/03/11	39	45.05	40	45.29	45.10	-1	13,800	-0.01%
2019/03/08	16	44.97	15	45.20	44.95	1	13,719	0.01%
2019/03/07	10	45.45	5	45.50	45.50	5	13,759	0.04%
2019/03/04	31	45.90	11	46.93	46.10	20	13,664	0.15%
2019/02/27	4	45.45	25	47.58	47.90	-21	12,945	-0.16%
2019/02/26	12	45.20	0	0.00	44.90	12	9,352	0.13%
2019/02/25	7	46.42	0	0.00	45.70	7	9,048	0.08%
2019/02/22	4	47.10	4	47.45	47.20	0	8,648	0.00%
2019/02/21	14	47.08	5	46.90	47.65	9	8,393	0.11%
2019/02/20	0	0.00	10	45.75	46.30	-10	8,048	-0.12%
2019/02/19	1	45.20	0	0.00	45.20	1	7,864	0.01%
2019/02/18	0	0.00	1	45.20	45.20	-1	7,592	-0.01%
2019/02/14	1	44.95	0	0.00	45.05	1	7,493	0.01%
2019/02/13	3	44.93	0	0.00	45.00	3	7,377	0.04%
2019/02/12	25	44.96	25	45.30	44.70	0	7,076	0.00%
2019/01/28	0	0.00	4	42.95	43.30	-4	6,485	-0.06%
2019/01/23	0	0.00	2	43.80	43.95	-2	6,412	-0.03%
2019/01/11	1	41.65	5	41.69	41.60	-4	7,042	-0.06%
2019/01/10	1	41.05	1	41.20	41.20	0	6,906	0.00%
2019/01/09	1	40.50	1	40.80	40.70	0	6,758	0.00%
2019/01/07	1	40.00	0	0.00	40.20	1	6,602	0.02%
2018/12/26	0	0.00	2	39.98	39.85	-2	6,350	-0.03%
2018/12/25	0	0.00	1	39.75	39.75	-1	6,330	-0.02%
2018/12/24	0	0.00	1	39.80	39.65	-1	6,303	-0.02%
2018/12/22	4	39.78	0	0.00	39.70	4	6,262	0.06%
2018/12/21	0	0.00	4	40.33	40.40	-4	6,249	-0.06%
2018/12/18	0	0.00	1	39.90	39.80	-1	5,787	-0.02%
2018/12/17	0	0.00	1	39.75	39.65	-1	5,695	-0.02%
2018/12/10	15	38.98	15	38.95	38.95	0	5,609	0.00%
2018/12/06	1	38.65	3	39.00	38.80	-2	5,589	-0.04%
2018/12/05	2	38.98	0	0.00	39.05	2	5,529	0.04%
2018/12/04	2	39.30	1	39.40	39.20	1	5,514	0.02%
2018/12/03	0	0.00	4	39.30	39.80	-4	5,553	-0.07%
2018/11/30	0	0.00	6	39.72	39.95	-6	5,516	-0.11%
2018/11/29	1	38.80	7	38.70	38.80	-6	5,433	-0.11%
2018/11/28	4	39.24	0	0.00	39.10	4	5,337	0.07%
2018/11/27	5	39.50	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	3	39.50	39.95	-3	5,137	-0.06%
2018/11/23	0	0.00	6	39.00	39.20	-6	5,006	-0.12%
2018/11/22	4	38.70	0	0.00	38.90	4	4,963	0.08%
2018/11/21	0	0.00	4	39.03	38.90	-4	4,947	-0.08%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/16	0	0.00	4	38.65	38.55	-4	4,834	-0.08%
2018/11/15	2	38.78	5	38.83	39.05	-3	4,719	-0.06%
2018/11/14	12	39.69	3	39.18	39.15	9	4,687	0.19%
2018/11/13	18	40.60	10	40.75	40.80	8	4,481	0.18%
2018/11/12	4	39.90	3	39.75	40.50	1	4,309	0.02%
2018/11/09	1	39.65	0	0.00	39.55	1	4,141	0.02%
2018/11/08	10	39.74	8	39.76	39.90	2	4,128	0.05%
2018/11/07	4	39.90	10	39.80	39.95	-6	4,057	-0.15%
2018/11/06	22	38.92	0	0.00	38.95	22	3,813	0.58%
2018/11/02	5	38.00	5	38.55	38.60	0	3,639	0.00%
2018/11/01	0	0.00	13	38.43	38.50	-13	3,550	-0.37%
2018/10/31	11	38.32	15	38.48	38.45	-4	3,506	-0.11%
2018/10/30	25	37.68	15	38.08	38.40	10	3,406	0.29%
2018/10/29	5	37.00	0	0.00	37.35	5	3,056	0.16%
2018/10/26	0	0.00	27	36.26	36.45	-27	2,881	-0.94%
2018/10/25	0	0.00	2	36.43	36.20	-2	2,746	-0.07%
2018/10/24	20	36.44	10	36.45	36.80	10	2,647	0.38%
2018/10/23	2	36.80	0	0.00	36.55	2	2,497	0.08%
2018/10/22	10	37.59	50	37.78	37.35	-40	2,391	-1.67%
2018/10/19	3	36.53	2	35.60	36.90	1	2,126	0.05%