上海商銀 (5876)-元大-新竹券商分點個股進出

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
46.90
漲跌
▼0.10
漲幅
-0.21%
成交量
6,074張
產業
上市金融類股▲2.19%
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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/05/03	0	47.10	0	0.00	47.00	0	5,332	0.00%
2024/05/02	0	46.70	0	0.00	46.95	0	5,247	0.00%
2024/04/29	0	0.00	5	46.20	46.40	-5	5,088	-0.10%
2024/04/25	2	45.05	0	0.00	45.20	2	5,001	0.04%
2024/04/19	2	45.03	0	0.00	45.00	2	5,005	0.04%
2024/04/17	1	46.05	0	0.00	46.40	1	4,808	0.02%
2024/04/16	2	46.35	0	0.00	46.10	2	4,882	0.04%
2024/04/10	0	0.00	6	47.56	47.45	-6	4,670	-0.13%
2024/04/01	6	46.61	0	0.00	46.50	6	4,731	0.13%
2024/03/27	0	0.00	5	47.37	48.00	-5	4,031	-0.12%
2024/03/26	0	0.00	0.7	47.20	47.30	-0.7	3,971	-0.02%
2024/03/22	1.1	47.72	0	0.00	47.90	1.1	3,981	0.03%
2024/03/20	0	0.00	0.3	46.50	46.70	-0.3	3,810	-0.01%
2024/03/18	0	0.00	1	46.40	46.30	-1	3,617	-0.03%
2024/03/15	0	0.00	6	46.18	46.40	-6	3,598	-0.17%
2024/03/14	1	45.90	0.1	45.94	46.20	0.9	3,455	0.03%
2024/03/13	2	45.20	2	45.15	45.40	0	3,384	0.00%
2024/03/04	1	44.70	0	0.00	44.70	1	3,840	0.03%
2024/02/26	1	44.75	0	0.00	44.85	1	4,361	0.02%
2024/02/22	0	0.00	1	44.80	44.95	-1	4,516	-0.02%
2024/02/20	0	0.00	1	44.85	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	2	44.80	44.85	-2	4,645	-0.04%
2024/02/16	2	44.00	0	0.00	44.20	2	4,721	0.04%
2024/02/15	7	44.08	0	0.00	44.10	7	4,721	0.15%
2024/01/30	4	44.41	0	0.00	44.30	4	4,700	0.09%
2024/01/29	0.1	44.90	0	0.00	45.00	0.1	4,739	0.00%
2024/01/26	0.3	44.75	1	44.80	44.70	-0.7	4,812	-0.01%
2024/01/25	2	44.35	0	0.00	44.30	2	4,861	0.04%
2024/01/24	0.1	44.51	0	0.00	44.35	0.1	4,902	0.00%
2024/01/22	1	44.25	0	0.00	44.30	1	5,007	0.02%
2024/01/19	0	0.00	5	44.35	44.70	-5	5,061	-0.10%
2024/01/16	2	44.60	0	0.00	44.50	2	4,999	0.04%
2024/01/15	0	45.20	0	0.00	45.20	0	4,947	0.00%
2024/01/12	0	45.40	0	0.00	45.35	0	5,002	0.00%
2024/01/10	1	44.57	1	45.20	44.95	0	5,037	0.00%
2024/01/09	0	46.20	0	0.00	46.20	0	4,926	0.00%
2024/01/08	0	46.30	0	0.00	46.30	0	4,923	0.00%
2024/01/04	3	46.30	0	0.00	46.20	3	4,962	0.06%
2024/01/03	1	46.30	0	0.00	46.00	1	5,048	0.02%
2023/12/29	0	0.00	15	46.80	46.80	-15	5,093	-0.29%
2023/12/27	1	46.45	0	0.00	46.45	1	5,039	0.02%
2023/12/25	0	0.00	1	45.35	45.45	-1	4,958	-0.02%
2023/12/22	0.1	45.21	0	0.00	45.35	0.1	4,954	0.00%
2023/12/19	0	45.35	0	0.00	45.40	0	4,875	0.00%
2023/12/07	0	0.00	14	45.89	45.70	-14	4,865	-0.29%
2023/11/27	0	0.00	6	46.50	45.75	-6	4,290	-0.14%
2023/11/24	1	46.10	0	0.00	45.55	1	4,100	0.02%
2023/11/21	0	0.00	5	46.45	46.30	-5	3,866	-0.13%
2023/11/17	0	0.00	103	45.80	45.80	-103	3,786	-2.72%	大賣/鉅額交易
2023/11/10	0	0.00	1	44.80	44.75	-1	3,692	-0.03%
2023/10/19	0	43.40	0	0.00	43.40	0	3,321	0.00%
2023/10/18	0	43.60	0	0.00	43.70	0	3,299	0.00%
2023/10/04	0.1	42.40	0	0.00	42.45	0.1	3,233	0.00%
2023/10/03	0	42.88	0	0.00	42.85	0	3,236	0.00%
2023/10/02	0	42.95	0	0.00	43.00	0	3,313	0.00%
2023/09/26	0	42.75	0	0.00	42.60	0	3,530	0.00%
2023/09/06	0.4	42.48	0	0.00	42.20	0.4	3,886	0.01%
2023/08/30	3.1	42.63	0	0.00	42.80	3.1	3,829	0.08%
2023/08/29	0	0.00	1	43.10	43.20	-1	3,868	-0.03%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	5,038	0.00%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	0.2	42.38	0	0.00	42.20	0.2	5,221	0.00%
2023/08/21	0.2	42.60	0	0.00	42.65	0.2	5,308	0.00%
2023/08/16	4	42.45	0	0.00	42.35	4	5,309	0.08%
2023/08/15	4	43.00	0	0.00	42.95	4	5,328	0.08%
2023/08/02	3	43.97	0	0.00	43.85	3	5,465	0.05%
2023/07/28	0	44.60	0	0.00	44.25	0	5,510	0.00%
2023/07/19	0	0.00	7	44.90	44.30	-7	5,683	-0.12%
2023/07/17	0	0.00	1	44.40	44.70	-1	5,588	-0.02%
2023/07/06	5	43.89	0	0.00	43.40	5	5,453	0.09%
2023/07/03	1	45.75	0	0.00	45.90	1	5,182	0.02%
2023/06/28	5	45.45	0	0.00	45.45	5	5,186	0.10%
2023/06/26	3	45.45	0	0.00	45.45	3	5,194	0.06%
2023/06/21	2	45.65	1	45.90	45.70	1	5,195	0.02%
2023/06/19	0	0.00	1	45.90	46.45	-1	5,079	-0.02%
2023/06/14	0	0.00	0	46.45	46.40	0	5,088	0.00%
2023/05/31	3	45.75	0	0.00	45.15	3	5,230	0.06%
2023/05/30	3	46.00	0	0.00	46.00	3	4,133	0.07%
2023/05/29	3	45.95	0	0.00	45.85	3	4,106	0.07%
2023/05/26	1	45.70	0	0.00	45.80	1	4,062	0.02%
2023/05/23	0	0.00	1	47.00	47.05	-1	3,877	-0.03%
2023/05/22	0	0.00	0.1	47.30	47.50	-0.1	3,863	0.00%
2023/05/19	0	0.00	1	47.30	47.30	-1	3,841	-0.03%
2023/05/08	0	0.00	0	46.25	46.35	0	3,655	0.00%
2023/05/02	1	46.00	0	0.00	46.00	1	3,576	0.03%
2023/04/19	0	0.00	1	46.25	46.20	-1	3,727	-0.03%
2023/04/12	0	0.00	1	46.90	47.00	-1	3,794	-0.03%
2023/03/22	1	46.00	0	46.25	46.30	1	4,334	0.02%
2023/03/20	1	45.30	0	0.00	45.15	1	4,414	0.02%
2023/03/10	0	46.25	0	0.00	45.85	0	4,257	0.00%
2023/02/21	0	0.00	1	47.75	47.80	-1	4,739	-0.02%
2023/02/16	0	0.00	1	47.20	47.10	-1	4,995	-0.02%
2023/02/14	0	0.00	4	47.25	47.30	-4	5,144	-0.08%
2023/02/03	0	0.00	1.1	47.12	47.20	-1.1	5,540	-0.02%
2023/01/31	1	46.75	0	0.00	46.60	1	5,647	0.02%
2023/01/30	1	47.25	2	47.93	47.95	-1	5,602	-0.02%
2023/01/17	0	47.00	0	0.00	47.10	0	5,554	0.00%
2023/01/09	4	46.05	4	46.00	46.25	0	5,910	0.00%
2023/01/06	0	0.00	1	45.30	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	3	45.33	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	3	44.72	44.95	-3	6,008	-0.05%
2022/12/29	0	0.00	1	43.90	43.90	-1	6,044	-0.02%
2022/12/23	1	44.10	0	0.00	44.25	1	6,076	0.02%
2022/12/22	1	44.45	0	0.00	44.45	1	6,119	0.02%
2022/12/21	6.1	43.75	4	43.96	43.75	2.1	6,124	0.03%
2022/12/20	8	44.92	17	44.89	44.50	-9	6,004	-0.15%
2022/12/16	1	47.35	0	0.00	47.40	1	5,811	0.02%
2022/12/14	0	0.00	1	47.80	48.20	-1	5,840	-0.02%
2022/12/13	1	47.10	0	0.00	47.10	1	5,819	0.02%
2022/12/07	0	0.00	1	48.10	47.90	-1	5,824	-0.02%
2022/12/06	1	47.30	0	0.00	46.80	1	5,774	0.02%
2022/12/05	4	47.21	0	0.00	47.05	4	5,756	0.07%
2022/11/24	0	0.00	1	45.95	46.05	-1	5,539	-0.02%
2022/11/17	1	45.25	0	0.00	45.35	1	5,402	0.02%
2022/11/15	0	0.00	2	46.15	46.40	-2	5,319	-0.04%
2022/11/14	3	46.07	0	0.00	46.00	3	5,269	0.06%
2022/09/26	0	0.00	1	49.05	48.70	-1	4,247	-0.02%
2022/08/05	0	0.00	4	50.80	51.10	-4	5,863	-0.07%
2022/07/29	2	49.90	0	0.00	50.10	2	5,896	0.03%
2022/07/27	2	49.25	0	0.00	49.90	2	5,873	0.03%
2022/07/26	2	49.65	0	0.00	49.80	2	5,840	0.03%
2022/06/27	0	0.00	1	54.60	54.30	-1	5,655	-0.02%
2022/06/24	1	53.70	2	53.90	53.90	-1	5,613	-0.02%
2022/05/27	0	0.00	2	50.75	50.90	-2	4,473	-0.04%
2022/05/25	0	0.00	1	50.50	49.30	-1	4,375	-0.02%
2022/05/23	1	49.75	5	49.75	49.65	-4	4,095	-0.10%
2022/05/17	0	0.00	0.1	46.25	46.40	-0.1	3,852	0.00%
2022/04/18	0	0.00	1	49.05	49.10	-1	4,745	-0.02%
2022/04/08	0	0.00	1	49.85	50.10	-1	4,670	-0.02%
2022/04/07	1	49.20	1	50.50	49.05	0	4,671	0.00%
2022/04/06	0	0.00	0.6	50.61	51.00	-0.6	4,643	-0.01%
2022/03/28	0	0.00	17	49.55	49.70	-17	4,369	-0.39%
2022/03/24	2	49.38	1	50.00	50.00	1	4,353	0.02%
2022/03/17	0	0.00	1	47.85	48.15	-1	4,142	-0.02%
2022/03/15	0	0.00	4	46.00	46.20	-4	4,022	-0.10%
2022/03/11	1	46.35	0	0.00	45.70	1	4,063	0.02%
2022/03/08	0	45.20	0	0.00	44.80	0	4,030	0.00%
2022/02/18	0	0.00	1	48.55	48.00	-1	4,030	-0.02%
2022/01/25	0	46.65	0	0.00	47.15	0	3,575	0.00%
2022/01/17	0	0.00	1	48.35	48.45	-1	3,378	-0.03%
2022/01/14	0	49.10	0	0.00	48.60	0	3,305	0.00%
2022/01/12	1	49.55	4	49.96	50.00	-3	3,029	-0.10%
2021/11/04	0	0.00	1	44.25	44.15	-1	3,384	-0.03%
2021/09/28	0	0.00	4	44.45	44.45	-4	3,690	-0.11%
2021/09/17	0	0.00	2	46.00	45.35	-2	3,597	-0.06%
2021/09/16	0	0.00	6	45.95	46.00	-6	3,548	-0.17%
2021/09/06	0	0.00	6	45.25	45.05	-6	3,537	-0.17%
2021/08/30	1	43.05	2	43.80	44.30	-1	3,336	-0.03%
2021/08/26	0	0.00	1	41.15	41.60	-1	2,980	-0.03%
2021/08/25	1	40.90	0	0.00	41.25	1	2,934	0.03%
2021/07/30	0	0.00	0.2	46.00	41.75	-0.2	4,537	-0.01%
2021/07/29	0	0.00	1	41.60	41.85	-1	4,574	-0.02%
2021/07/28	1	41.15	0	0.00	41.30	1	4,553	0.02%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/20	1	44.75	0	0.00	44.65	1	4,684	0.02%
2021/07/19	0	0.00	8	45.45	45.40	-8	4,736	-0.17%
2021/07/13	0	0.00	1	45.30	45.40	-1	4,843	-0.02%
2021/07/12	0	0.00	2	45.10	44.90	-2	4,853	-0.04%
2021/07/09	2	44.70	0	0.00	44.95	2	4,863	0.04%
2021/06/23	0	0.00	6	45.10	45.25	-6	5,318	-0.11%
2021/06/22	0	0.00	2	44.10	44.30	-2	5,296	-0.04%
2021/06/21	2	43.30	0	0.00	43.50	2	5,292	0.04%
2021/06/08	0	0.00	2	45.00	45.05	-2	5,562	-0.04%
2021/06/07	2	44.50	0	0.00	45.00	2	5,659	0.04%
2021/06/02	0	0.00	2	45.45	45.50	-2	5,888	-0.03%
2021/06/01	0	0.00	1	45.30	45.35	-1	5,934	-0.02%
2021/05/27	3	44.15	2	45.60	45.60	1	6,010	0.02%
2021/05/25	0	0.00	14	45.14	45.20	-14	5,631	-0.25%
2021/05/11	0	0.00	6	43.60	43.40	-6	5,080	-0.12%
2021/05/10	0	0.00	3	44.30	44.50	-3	5,059	-0.06%
2021/04/29	0	0.00	18	44.18	43.45	-18	5,159	-0.35%
2021/04/28	3	43.88	8	43.55	43.95	-5	5,160	-0.10%
2021/04/26	0	0.00	1	42.85	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	7	42.79	43.00	-7	5,228	-0.13%
2021/04/14	0	0.00	1	42.30	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	1	42.20	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	1	41.85	41.90	-1	5,238	-0.02%
2021/04/08	1	41.20	0	0.00	41.20	1	5,284	0.02%
2021/04/07	1	41.20	1	41.45	41.60	0	5,366	0.00%
2021/04/06	3	41.45	0	0.00	41.20	3	5,352	0.06%
2021/03/31	0	0.00	1	41.80	41.95	-1	5,250	-0.02%
2021/03/29	1	41.15	0	0.00	41.40	1	5,142	0.02%
2021/03/26	0	0.00	1	41.45	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	3	40.70	41.15	-3	5,066	-0.06%
2021/03/24	1	40.35	1	40.75	40.70	0	5,106	0.00%
2021/03/22	0	0.00	1	40.65	40.50	-1	5,113	-0.02%
2021/03/19	1	40.10	1	40.40	40.40	0	5,137	0.00%
2021/03/18	1	40.90	3	40.80	40.80	-2	5,025	-0.04%
2021/03/16	0	0.00	8	41.51	41.35	-8	5,070	-0.16%
2021/03/10	0	0.00	3	40.50	40.70	-3	5,100	-0.06%
2021/03/09	4	40.44	0	0.00	40.45	4	5,044	0.08%
2021/03/04	2	39.35	0	0.00	39.65	2	5,061	0.04%
2021/03/02	1	39.40	0	0.00	39.35	1	4,947	0.02%
2021/02/26	8	39.57	4	40.15	39.90	4	4,912	0.08%
2021/02/25	0.1	40.15	0	0.00	40.80	0.1	4,739	0.00%
2021/02/24	2	40.00	0	0.00	39.85	2	4,709	0.04%
2021/02/23	1	39.90	2	39.45	39.85	-1	4,696	-0.02%
2021/02/18	2	39.80	0	0.00	39.65	2	4,731	0.04%
2021/02/17	0	0.00	1	39.25	39.70	-1	4,769	-0.02%
2021/02/03	1	38.00	0	0.00	38.70	1	4,755	0.02%
2021/02/02	1	38.75	0	0.00	38.55	1	4,790	0.02%
2021/02/01	4	38.28	1	38.25	38.20	3	4,825	0.06%
2021/01/29	4	38.05	0	0.00	37.40	4	4,785	0.08%
2021/01/28	8	38.63	0	0.00	38.25	8	4,680	0.17%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/20	1	39.30	0	0.00	39.00	1	4,531	0.02%
2021/01/15	1	41.80	0	0.00	41.75	1	4,295	0.02%
2021/01/14	0	0.00	0.1	41.90	42.20	-0.1	4,380	0.00%
2021/01/11	0	0.00	2	42.15	42.45	-2	4,384	-0.05%
2021/01/08	14	42.25	7	42.31	42.50	7	4,359	0.16%
2021/01/07	2	41.60	6	41.38	41.45	-4	4,240	-0.09%
2021/01/05	1	41.30	0	0.00	41.35	1	4,220	0.02%
2021/01/04	2	40.95	1	41.40	41.35	1	4,215	0.02%
2020/12/31	0	0.00	6	41.18	41.10	-6	4,149	-0.14%
2020/12/30	5	40.70	1	41.00	41.05	4	4,085	0.10%
2020/12/17	1	40.00	0	0.00	40.25	1	4,375	0.02%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/15	2	39.50	0	0.00	39.70	2	4,375	0.05%
2020/12/14	2	39.85	2	40.05	39.95	0	4,362	0.00%
2020/12/09	6	38.53	0	0.00	39.15	6	4,238	0.14%
2020/12/08	1	39.00	0	0.00	38.95	1	4,158	0.02%
2020/11/30	1	39.00	1	39.45	39.00	0	4,131	0.00%
2020/11/27	0	0.00	21	39.90	39.90	-21	3,938	-0.53%
2020/11/19	1	40.50	0	0.00	40.50	1	4,125	0.02%
2020/11/18	1	40.85	0	0.00	40.95	1	4,134	0.02%
2020/11/17	1	40.40	0	0.00	40.60	1	4,144	0.02%
2020/11/16	0	40.30	0	0.00	40.50	0	4,208	0.00%
2020/11/02	1	37.85	0	0.00	37.95	1	4,040	0.02%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/20	1	38.00	0	0.00	38.15	1	4,063	0.02%
2020/10/16	2	38.20	0	0.00	38.00	2	4,012	0.05%
2020/10/15	0	0.00	2	38.08	38.05	-2	4,022	-0.05%
2020/10/13	0	0.00	1	38.40	38.60	-1	3,935	-0.03%
2020/10/08	1	39.00	0	0.00	39.00	1	4,119	0.02%
2020/10/07	3	39.12	0	0.00	39.00	3	4,156	0.07%
2020/10/06	0	0.00	3	39.25	39.30	-3	4,228	-0.07%
2020/09/25	1	38.30	2	38.20	38.40	-1	4,276	-0.02%
2020/09/24	1	38.00	2	38.05	37.35	-1	4,235	-0.02%
2020/09/22	0	0.00	3	39.87	39.50	-3	4,105	-0.07%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/17	2	40.55	1	40.35	40.30	1	4,079	0.02%
2020/09/14	2	40.20	1	40.90	40.90	1	4,204	0.02%
2020/09/10	2	40.30	0	0.00	40.35	2	4,270	0.05%
2020/09/09	1	40.40	0	0.00	40.55	1	4,314	0.02%
2020/09/08	1	40.90	0	0.00	40.80	1	4,341	0.02%
2020/09/07	2	40.95	2	40.95	40.90	0	4,374	0.00%
2020/09/04	0	0.00	2	41.40	41.50	-2	4,374	-0.05%
2020/09/02	2	41.65	2	41.35	41.50	0	4,416	0.00%
2020/09/01	2	41.45	0	0.00	41.75	2	4,454	0.04%
2020/08/28	1	42.45	1	42.10	42.20	0	4,500	0.00%
2020/08/25	0	0.00	1	41.70	42.35	-1	4,657	-0.02%
2020/08/24	1	41.60	0	0.00	41.35	1	4,690	0.02%
2020/08/21	3	42.03	0	0.00	41.80	3	4,710	0.06%
2020/08/20	2	41.60	0	0.00	41.55	2	4,726	0.04%
2020/08/18	3	43.70	1	43.45	43.40	2	4,748	0.04%
2020/08/17	0	0.00	1	44.30	44.35	-1	4,774	-0.02%
2020/08/12	1	43.20	0	0.00	43.40	1	4,815	0.02%
2020/08/11	1	43.45	1	43.80	43.40	0	4,824	0.00%
2020/08/10	0	0.00	2	42.95	43.70	-2	4,804	-0.04%
2020/08/07	1	42.80	4	42.85	42.90	-3	4,813	-0.06%
2020/08/05	1	41.80	1	42.00	41.85	0	4,839	0.00%
2020/08/04	3	41.87	0	0.00	41.65	3	4,852	0.06%
2020/08/03	3	41.93	1	41.60	41.45	2	4,872	0.04%
2020/07/30	1	42.45	0	0.00	42.85	1	4,830	0.02%
2020/07/28	3	42.02	3	42.45	42.55	0	4,915	0.00%
2020/07/27	0	0.00	9	42.96	42.50	-9	4,935	-0.18%
2020/07/24	6	43.74	0	0.00	43.55	6	4,958	0.12%
2020/07/22	1	45.05	0	0.00	45.00	1	5,046	0.02%
2020/07/20	20	44.44	0	0.00	44.55	20	5,053	0.40%
2020/07/17	0	0.00	2	45.15	44.75	-2	5,087	-0.04%
2020/07/14	3	47.40	0	0.00	47.45	3	5,051	0.06%
2020/07/09	1	48.20	0	0.00	48.20	1	5,125	0.02%
2020/07/07	8	47.30	0	0.00	47.50	8	5,139	0.16%
2020/07/06	1	47.25	0	0.00	47.45	1	5,132	0.02%
2020/07/03	0	0.00	1	47.05	47.00	-1	5,150	-0.02%
2020/07/02	0	0.00	1	46.60	46.80	-1	5,184	-0.02%
2020/07/01	0	0.00	5	46.30	46.20	-5	5,234	-0.10%
2020/06/24	1	45.05	0	0.00	45.10	1	5,375	0.02%
2020/06/23	1	45.10	2	45.48	45.20	-1	5,452	-0.02%
2020/06/22	1	44.90	0	0.00	45.15	1	5,502	0.02%
2020/06/17	0	0.00	1	45.60	45.40	-1	5,694	-0.02%
2020/06/16	0	0.00	6	45.90	45.15	-6	5,842	-0.10%
2020/06/15	3	44.15	0	0.00	44.05	3	6,057	0.05%
2020/06/12	1	44.45	0	0.00	44.50	1	6,159	0.02%
2020/06/11	5	46.16	2	46.30	45.40	3	6,330	0.05%
2020/06/10	1	46.45	1	46.30	46.75	0	6,467	0.00%
2020/06/09	3	45.85	0	0.00	46.10	3	6,656	0.05%
2020/06/08	1	45.75	0	0.00	46.00	1	6,759	0.01%
2020/06/05	0	0.00	2	44.95	45.20	-2	6,826	-0.03%
2020/06/04	1	45.05	0	0.00	45.10	1	6,977	0.01%
2020/06/03	0	0.00	2	44.55	44.75	-2	7,157	-0.03%
2020/06/02	0	0.00	1	43.60	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	3	43.50	43.50	-3	7,206	-0.04%
2020/05/29	1	42.25	0	0.00	42.80	1	7,149	0.01%
2020/05/28	1	42.50	2	42.10	42.20	-1	7,047	-0.01%
2020/05/27	1	42.75	0	0.00	42.50	1	7,052	0.01%
2020/05/26	1	42.90	1	42.40	42.90	0	7,077	0.00%
2020/05/25	1	41.50	0	0.00	41.75	1	7,038	0.01%
2020/05/22	4	42.70	0	0.00	42.55	4	6,994	0.06%
2020/05/21	3	43.55	0	0.00	43.40	3	6,988	0.04%
2020/05/14	1	42.50	0	0.00	42.55	1	7,001	0.01%
2020/05/08	0	0.00	2	43.73	43.60	-2	6,918	-0.03%
2020/05/04	3	42.53	0	0.00	42.40	3	6,921	0.04%
2020/04/30	0	0.00	5	44.50	44.15	-5	6,891	-0.07%
2020/04/29	1	43.25	2	43.40	43.70	-1	6,907	-0.01%
2020/04/27	0	0.00	1	42.20	42.10	-1	7,119	-0.01%
2020/04/23	0	0.00	1	40.50	40.90	-1	7,178	-0.01%
2020/04/21	1	41.20	0	0.00	40.95	1	7,139	0.01%
2020/04/16	0	0.00	4	42.48	42.35	-4	7,079	-0.06%
2020/04/15	1	42.55	0	0.00	43.20	1	7,024	0.01%
2020/04/14	0	0.00	2	41.40	41.95	-2	6,942	-0.03%
2020/04/10	0	0.00	1	40.95	41.10	-1	6,883	-0.01%
2020/04/09	1	40.20	0	0.00	40.35	1	6,840	0.01%
2020/04/08	0	0.00	1	40.00	40.40	-1	6,811	-0.01%
2020/04/07	1	39.40	2	39.73	39.90	-1	6,741	-0.01%
2020/04/06	3	38.43	1	38.70	38.65	2	6,706	0.03%
2020/04/01	1	38.50	0	0.00	38.50	1	6,628	0.02%
2020/03/27	4	40.03	1	40.10	40.00	3	6,355	0.05%
2020/03/26	2	39.95	0	0.00	40.10	2	6,246	0.03%
2020/03/24	1	37.60	1	38.55	38.70	0	6,220	0.00%
2020/03/23	9	35.39	1	35.90	35.65	8	6,044	0.13%
2020/03/20	0	0.00	4	36.39	37.45	-4	6,058	-0.07%
2020/03/19	3	35.47	1	35.75	35.00	2	5,875	0.03%
2020/03/18	0	0.00	1	37.80	38.00	-1	5,671	-0.02%
2020/03/16	2	40.28	300	41.03	39.60	-298	5,376	-5.54%	大賣/鉅額交易
2020/03/13	304	40.54	1	41.80	42.20	303	5,213	5.81%	大買/鉅額交易
2020/03/12	0	0.00	1	46.50	44.30	-1	4,979	-0.02%
2020/03/11	1	47.10	1	47.45	47.00	0	4,818	0.00%
2020/03/10	4	46.98	6	46.91	47.40	-2	4,691	-0.04%
2020/03/09	6	47.35	0	0.00	46.10	6	4,548	0.13%
2020/03/06	2	49.90	0	0.00	49.60	2	4,262	0.05%
2020/03/05	0	0.00	1	50.90	51.00	-1	4,155	-0.02%
2020/03/03	1	49.85	1	49.85	50.00	0	4,275	0.00%
2020/02/27	1	50.30	0	0.00	50.30	1	4,411	0.02%
2020/02/26	2	50.40	1	50.50	50.70	1	4,339	0.02%
2020/02/24	1	50.60	1	51.20	50.90	0	4,293	0.00%
2020/02/21	0	0.00	1	52.00	52.00	-1	4,260	-0.02%
2020/02/19	0	0.00	5	52.14	52.10	-5	4,226	-0.12%
2020/02/18	1	51.10	1	51.50	51.70	0	4,199	0.00%
2020/02/12	0	0.00	1	50.90	51.00	-1	4,302	-0.02%
2020/02/07	0	0.00	1	50.80	50.80	-1	4,449	-0.02%
2020/02/06	1	51.00	2	50.65	50.60	-1	4,507	-0.02%
2020/02/04	2	49.65	0	0.00	50.10	2	4,485	0.04%
2020/02/03	4	49.38	3	49.55	49.60	1	4,482	0.02%
2020/01/31	6	50.23	1	50.60	50.00	5	4,445	0.11%
2020/01/30	3	50.17	0	0.00	50.10	3	4,312	0.07%
2020/01/14	0	0.00	10	52.60	52.70	-10	4,215	-0.24%
2020/01/13	0	0.00	3	51.57	52.00	-3	4,186	-0.07%
2020/01/09	1	51.00	0	0.00	51.10	1	4,474	0.02%
2020/01/08	0	0.00	2	50.70	50.60	-2	4,509	-0.04%
2020/01/07	2	51.40	0	0.00	50.90	2	4,518	0.04%
2020/01/03	2	52.20	2	52.15	52.30	0	4,623	0.00%
2019/12/31	2	52.00	0	0.00	52.00	2	4,671	0.04%
2019/12/12	0	0.00	2	50.55	50.60	-2	7,321	-0.03%
2019/12/06	0	0.00	3	50.30	50.30	-3	8,120	-0.04%
2019/12/05	0	0.00	2	50.40	50.30	-2	8,419	-0.02%
2019/12/04	0	0.00	1	50.00	50.00	-1	8,757	-0.01%
2019/12/03	1	49.30	0	0.00	49.60	1	8,824	0.01%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	6	50.27	4	50.85	49.90	2	8,988	0.02%
2019/11/27	2	51.80	0.1	51.80	51.80	1.9	9,041	0.02%
2019/11/26	0	0.00	1	51.70	51.80	-1	9,091	-0.01%
2019/11/25	1	51.80	1	52.10	51.40	0	8,950	0.00%
2019/11/22	0	0.00	1	51.80	51.70	-1	9,172	-0.01%
2019/11/21	1	51.60	0	0.00	51.60	1	9,345	0.01%
2019/11/19	2	51.50	3	51.80	52.10	-1	9,605	-0.01%
2019/11/15	1	51.70	1	51.80	51.70	0	9,970	0.00%
2019/11/14	1	51.20	5	51.02	51.50	-4	10,009	-0.04%
2019/11/13	2	51.90	3	51.87	51.60	-1	10,077	-0.01%
2019/11/12	2	52.50	1	52.60	52.90	1	10,066	0.01%
2019/11/06	2	54.10	1	54.30	53.90	1	10,213	0.01%
2019/11/05	0	0.00	5.1	52.71	53.50	-5.1	10,193	-0.05%
2019/11/04	1.8	52.13	23	52.10	52.40	-21.2	10,178	-0.21%
2019/11/01	4	52.30	0	0.00	52.10	4	10,285	0.04%
2019/10/31	0	0.00	20	52.50	52.50	-20	10,413	-0.19%
2019/10/30	1	52.10	1	52.10	52.50	0	10,440	0.00%
2019/10/29	0	0.00	6	52.10	51.80	-6	10,581	-0.06%
2019/10/25	5	52.00	0	0.00	52.10	5	10,630	0.05%
2019/10/24	39	52.11	2	52.15	52.20	37	10,693	0.35%
2019/10/22	0	0.00	4	51.38	51.50	-4	10,847	-0.04%
2019/10/21	0	0.00	1	51.00	51.20	-1	10,832	-0.01%
2019/10/18	3.3	51.00	13.2	51.02	51.00	-9.8	10,784	-0.09%
2019/10/15	4	51.50	0	0.00	51.90	4	10,440	0.04%
2019/10/02	1	51.30	0	0.00	51.10	1	10,375	0.01%
2019/09/27	0	0.00	2	52.40	52.10	-2	10,367	-0.02%
2019/09/26	2	52.05	0	0.00	52.10	2	10,338	0.02%
2019/09/23	0	0.00	1	55.10	54.80	-1	10,153	-0.01%
2019/09/17	1	54.50	1	54.50	54.70	0	8,011	0.00%
2019/09/16	0	0.00	4	55.43	56.00	-4	7,890	-0.05%
2019/09/12	1	54.40	0	0.00	54.60	1	7,586	0.01%
2019/09/11	0	0.00	9	54.18	54.80	-9	7,505	-0.12%
2019/09/10	0	0.00	2	53.90	54.00	-2	7,398	-0.03%
2019/09/09	10	54.75	0	0.00	54.90	10	7,321	0.14%
2019/09/06	5	52.92	1	52.90	53.30	4	7,064	0.06%
2019/09/04	0	0.00	1	50.80	51.10	-1	6,777	-0.01%
2019/09/02	0	0.00	1	51.40	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	1	50.10	50.80	-1	6,596	-0.02%
2019/08/26	0	0.00	2	49.40	50.00	-2	6,280	-0.03%
2019/08/23	3	49.43	1	49.75	49.75	2	6,204	0.03%
2019/08/22	24	48.55	3	48.43	48.70	21	6,189	0.34%
2019/08/21	4	46.61	2	47.35	47.65	2	6,519	0.03%
2019/08/20	1	48.00	0	0.00	48.30	1	6,389	0.02%
2019/08/16	1	47.80	0	0.00	48.00	1	6,638	0.02%
2019/08/14	1	47.05	40	47.38	47.10	-39	6,618	-0.59%
2019/08/13	2	47.13	1	47.10	46.80	1	6,763	0.01%
2019/08/12	6	48.15	0	0.00	48.05	6	6,673	0.09%
2019/08/08	40	48.80	1	48.85	48.65	39	6,678	0.58%
2019/08/07	3	48.57	0	0.00	48.30	3	6,700	0.04%
2019/08/06	1	49.15	1	49.60	49.05	0	6,675	0.00%
2019/08/05	0	0.00	18	49.85	50.00	-18	6,615	-0.27%
2019/08/02	1	49.20	0	0.00	48.85	1	6,542	0.02%
2019/08/01	4	50.23	0	0.00	50.20	4	6,471	0.06%
2019/07/31	6	50.42	1	50.50	51.40	5	6,402	0.08%
2019/07/30	3	51.67	1	51.20	51.40	2	6,237	0.03%
2019/07/29	2	51.80	5	52.10	52.10	-3	6,237	-0.05%
2019/07/26	3	52.00	1	52.40	51.90	2	6,269	0.03%
2019/07/25	21	51.90	0	0.00	51.70	21	6,292	0.33%
2019/07/24	3	53.83	2.4	53.95	53.50	0.6	6,174	0.01%
2019/07/23	1	55.20	50	55.72	55.30	-49	6,101	-0.80%
2019/07/17	0	0.00	5	56.60	57.00	-5	6,151	-0.08%
2019/07/16	0	0.00	1	56.40	56.20	-1	6,119	-0.02%
2019/07/15	1	56.40	0	0.00	56.20	1	6,102	0.02%
2019/07/09	0	0.00	1	56.10	56.20	-1	6,083	-0.02%
2019/07/05	0	0.00	1	56.70	57.40	-1	6,039	-0.02%
2019/07/04	1	56.40	2.1	56.54	56.60	-1.1	6,000	-0.02%
2019/07/03	0	0.00	2	55.60	55.60	-2	6,021	-0.03%
2019/07/02	0	0.00	10	54.90	55.30	-10	6,044	-0.17%
2019/06/28	2	56.80	0	0.00	56.20	2	6,002	0.03%
2019/06/18	0	0.00	1	55.40	56.00	-1	6,229	-0.02%
2019/06/17	1	54.60	0	0.00	54.50	1	6,235	0.02%
2019/05/31	0	0.00	1	57.70	58.10	-1	6,590	-0.02%
2019/05/30	5	57.38	4	57.15	57.50	1	6,664	0.02%
2019/05/29	8	55.79	8	56.28	56.20	0	7,396	0.00%
2019/05/28	4	54.90	4	57.40	57.40	0	10,894	0.00%
2019/05/27	3	56.00	3	56.73	56.80	0	10,729	0.00%
2019/05/24	1	56.20	1	56.60	57.80	0	10,925	0.00%
2019/05/23	0	0.00	3	54.70	54.90	-3	10,937	-0.03%
2019/05/22	0	0.00	5	53.40	53.90	-5	11,227	-0.04%
2019/05/20	5	53.30	0	0.00	52.60	5	11,663	0.04%
2019/05/17	0	0.00	2	51.10	51.10	-2	11,748	-0.02%
2019/04/23	3	47.88	2	48.05	47.95	1	13,569	0.01%
2019/04/22	1	48.50	0	0.00	48.20	1	13,736	0.01%
2019/04/17	0	0.00	0.3	48.45	48.60	-0.3	14,152	0.00%
2019/04/15	0	48.80	0	0.00	48.90	0	14,187	0.00%
2019/03/29	0	0.00	5	48.50	48.70	-5	14,204	-0.04%
2019/03/26	0	0.00	6	47.76	47.90	-6	14,394	-0.04%
2019/03/25	1	46.85	1	46.90	46.95	0	14,359	0.00%
2019/03/21	1	47.35	1	47.70	47.50	0	14,298	0.00%
2019/03/20	0	0.00	1	47.55	47.90	-1	14,275	-0.01%
2019/03/19	1	47.25	0	0.00	47.50	1	14,212	0.01%
2019/03/18	1	46.90	1	47.20	47.40	0	14,205	0.00%
2019/03/15	0	0.00	20	46.95	47.30	-20	14,202	-0.14%
2019/03/14	0	0.00	2	46.88	47.10	-2	14,105	-0.01%
2019/03/13	0	0.00	3	46.42	46.50	-3	14,027	-0.02%
2019/03/11	20	45.20	0	0.00	45.10	20	13,800	0.14%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/07	1	45.45	0	0.00	45.50	1	13,759	0.01%
2019/03/05	0	46.10	109	45.75	46.10	-109	13,745	-0.79%	大賣/鉅額交易
2019/03/04	1	45.60	0	0.00	46.10	1	13,664	0.01%
2019/02/27	111	45.50	4	46.04	47.90	107	12,945	0.83%	大買/鉅額交易
2019/02/26	3	45.05	0	0.00	44.90	3	9,352	0.03%
2019/02/25	3	46.13	0	0.00	45.70	3	9,048	0.03%
2019/02/20	5	45.70	0	0.00	46.30	5	8,048	0.06%
2019/02/14	1	44.95	2	45.13	45.05	-1	7,493	-0.01%
2019/02/12	1	44.70	1	45.00	44.70	0	7,076	0.00%
2019/02/11	1	43.70	0	0.00	43.80	1	6,348	0.02%
2019/01/30	1	43.30	3	43.67	43.90	-2	6,475	-0.03%
2019/01/28	1	43.00	0	0.00	43.30	1	6,485	0.02%
2019/01/25	1	43.45	0	0.00	43.70	1	6,421	0.02%
2019/01/14	0.3	42.50	0	0.00	42.50	0.3	6,947	0.00%
2019/01/11	0	0.00	1	41.40	41.60	-1	7,042	-0.01%
2019/01/10	1	41.00	10	41.15	41.20	-9	6,906	-0.13%
2019/01/09	0	0.00	1	40.30	40.70	-1	6,758	-0.01%
2019/01/08	1	39.95	0	0.00	39.95	1	6,606	0.02%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	1	40.40	40.25	-1	6,011	-0.02%
2018/12/10	0	0.00	1	39.05	38.95	-1	5,609	-0.02%
2018/12/07	2	38.75	0	0.00	38.80	2	5,571	0.04%
2018/12/06	1	38.65	1	38.95	38.80	0	5,589	0.00%
2018/12/03	10	39.80	1	39.55	39.80	9	5,553	0.16%
2018/11/30	5	38.75	0	0.00	39.95	5	5,516	0.09%
2018/11/29	1	38.85	0	0.00	38.80	1	5,433	0.02%
2018/11/26	0	0.00	1	40.00	39.95	-1	5,137	-0.02%
2018/11/16	1	38.65	0	0.00	38.55	1	4,834	0.02%
2018/11/14	5	38.85	0	0.00	39.15	5	4,687	0.11%
2018/11/13	5	40.60	5	40.70	40.80	0	4,481	0.00%
2018/11/12	5	40.20	0	0.00	40.50	5	4,309	0.12%
2018/11/08	15	39.87	0	0.00	39.90	15	4,128	0.36%
2018/11/07	7	39.37	2	39.85	39.95	5	4,057	0.12%
2018/11/06	8	39.15	0	0.00	38.95	8	3,813	0.21%
2018/11/01	0	0.00	210.5	38.45	38.50	-210.5	3,550	-5.93%	大賣/鉅額交易
2018/10/30	0	0.00	1	38.00	38.40	-1	3,406	-0.03%
2018/10/29	0	0.00	1	37.40	37.35	-1	3,056	-0.03%
2018/10/26	4	36.15	0	0.00	36.45	4	2,881	0.14%
2018/10/25	1	36.25	0	0.00	36.20	1	2,746	0.04%
2018/10/24	3	36.65	1	36.75	36.80	2	2,647	0.08%
2018/10/22	0	0.00	2	37.85	37.35	-2	2,391	-0.08%
2018/10/19	2	36.38	4	36.10	36.90	-2	2,126	-0.09%