華城 (1519)-永豐金-南京券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616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

華城 (1519)籌碼相關－永豐金-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南京券商分點個股進出
永豐金-南京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	40	819.65	40	826.70	818.00	0	8,615	0.00%
2024/05/02	39	804.28	40	833.35	802.00	-1	8,624	-0.01%
2024/04/30	75.1	846.86	76	837.09	847.00	-0.9	8,719	-0.01%
2024/04/29	38	847.47	38	859.11	853.00	0	8,889	0.00%
2024/04/26	65	854.17	64	867.00	854.00	1	8,899	0.01%
2024/04/25	35	860.23	56	832.39	863.00	-21	8,868	-0.24%
2024/04/24	94	849.71	56	849.59	854.00	38	8,917	0.43%
2024/04/23	25	825.00	26	841.92	825.00	-1	8,918	-0.01%
2024/04/22	42	835.55	42	929.24	824.00	0	8,930	0.00%
2024/04/19	43	918.58	45.1	950.04	915.00	-2.1	9,306	-0.02%
2024/04/18	38	954.95	35	963.14	955.00	3	9,456	0.03%
2024/04/17	32	946.06	42	915.17	950.00	-10	9,597	-0.10%
2024/04/16	37	865.37	37	882.95	864.00	0	9,707	0.00%
2024/04/15	7	917.41	13	920.48	876.00	-6	9,834	-0.06%
2024/04/12	0.1	932.08	31	903.35	946.00	-30.9	9,802	-0.32%
2024/04/11	4	886.00	2	885.50	860.00	2	9,877	0.02%
2024/04/10	3	855.67	3	866.00	857.00	0	10,154	0.00%
2024/04/08	0.1	829.00	1.1	798.71	776.00	-1	10,564	-0.01%
2024/04/03	0	0.00	2	816.00	816.00	-2	11,029	-0.02%
2024/04/02	0	0.00	10	772.40	792.00	-10	11,324	-0.09%
2024/04/01	0	0.00	1	748.00	740.00	-1	11,455	-0.01%
2024/03/28	1	705.00	0	0.00	670.00	1	11,892	0.01%
2024/03/26	3	811.33	0	0.00	788.00	3	12,056	0.02%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	0.00	1	699.00	714.00	-1	12,314	-0.01%
2024/03/21	28	694.00	0	0.00	700.00	28	12,475	0.22%
2024/03/19	6	660.00	0	0.00	660.00	6	12,960	0.05%
2024/03/18	86.1	692.03	92	679.15	694.00	-6	13,261	-0.04%
2024/03/15	64	664.23	65.1	662.24	665.00	-1.1	13,324	-0.01%
2024/03/14	98	631.67	118	606.01	634.00	-20	13,287	-0.15%	大賣/
2024/03/13	71.1	576.79	72.2	558.87	577.00	-1.1	13,228	-0.01%
2024/03/12	44.2	524.93	43	536.09	525.00	1.2	13,474	0.01%
2024/03/08	0	0.00	2	503.00	502.00	-2	14,309	-0.01%
2024/03/07	0	0.00	1	526.00	541.00	-1	14,648	-0.01%
2024/03/06	1	560.00	0	0.00	555.00	1	14,931	0.01%
2024/03/05	0	0.00	1	549.00	549.00	-1	15,117	-0.01%
2024/03/04	2	527.02	0	0.00	528.00	2	15,173	0.01%
2024/03/01	0	0.00	1	531.00	538.00	-1	15,309	-0.01%
2024/02/29	0	0.00	1	534.98	538.00	-1	15,599	-0.01%
2024/02/27	1	526.00	0	0.00	528.00	1	15,849	0.01%
2024/02/26	4	560.00	0	0.00	538.00	4	15,920	0.03%
2024/02/23	163	563.31	161	545.61	560.00	2	15,963	0.01%	大買/大賣/
2024/02/22	56	516.73	59	518.51	517.00	-3	15,798	-0.02%
2024/02/21	64	508.23	64	517.31	507.00	0	15,728	0.00%
2024/02/20	13	501.81	13	506.69	502.00	0	15,754	0.00%
2024/02/19	24	503.80	24	512.79	502.00	0	15,843	0.00%
2024/02/16	4	499.00	6	492.50	503.00	-2	15,945	-0.01%
2024/02/15	3	508.00	4	506.00	496.00	-1	15,911	-0.01%
2024/02/05	11	497.82	8	498.13	492.00	3	15,905	0.02%
2024/02/02	11	500.27	10	497.25	488.50	1	15,787	0.01%
2024/02/01	25	481.88	55	464.14	488.00	-30	15,625	-0.19%
2024/01/31	43	443.08	50	433.09	444.00	-7	15,346	-0.05%
2024/01/30	34	417.74	40	412.79	420.00	-6	15,277	-0.04%
2024/01/29	40	394.79	42.1	387.38	395.50	-2.1	15,176	-0.01%
2024/01/26	35	379.10	34	380.38	380.50	1	15,110	0.01%
2024/01/25	3	385.00	2	383.75	380.50	1	15,092	0.01%
2024/01/24	27	391.63	27.3	391.48	392.00	-0.3	15,113	0.00%
2024/01/23	30.3	384.22	29	385.76	385.00	1.3	15,081	0.01%
2024/01/22	22	368.11	16	367.46	371.00	6	14,889	0.04%
2024/01/19	18	355.81	16	364.00	354.50	2	14,857	0.01%
2024/01/18	16	360.94	15	370.33	360.00	1	14,806	0.01%
2024/01/17	93	367.71	93	371.87	367.00	0	14,731	0.00%
2024/01/16	28	370.71	28	373.80	371.00	0	14,678	0.00%
2024/01/15	32	382.89	34	384.13	376.50	-2	14,597	-0.01%
2024/01/12	17	368.47	21	368.07	370.00	-4	14,128	-0.03%
2024/01/11	45.1	354.38	42	365.01	352.50	3.1	13,859	0.02%
2024/01/10	47	365.99	46	362.03	367.00	1	13,575	0.01%
2024/01/09	11	356.76	16	353.03	362.00	-5	13,419	-0.04%
2024/01/08	28	342.54	28	341.02	343.50	0	13,166	0.00%
2024/01/05	128	333.43	129	331.78	334.00	-1	13,086	-0.01%	大買/大賣/
2024/01/04	49	330.91	45	337.32	331.50	4	13,130	0.03%
2024/01/03	12.1	338.25	13.3	340.79	339.50	-1.3	12,941	-0.01%
2024/01/02	7	339.43	15	341.80	342.00	-8	12,972	-0.06%
2023/12/29	27	330.50	21	341.21	327.00	6	12,959	0.05%
2023/12/28	6	338.33	16	344.25	348.00	-10	12,540	-0.08%
2023/12/27	6	317.50	3	319.17	316.50	3	12,407	0.02%
2023/12/26	7.6	325.37	8.1	318.17	315.00	-0.5	12,443	0.00%
2023/12/25	7.6	330.67	2	333.50	333.50	5.6	12,426	0.05%
2023/12/22	6	321.67	0	0.00	321.00	6	12,567	0.05%
2023/12/21	0	0.00	4	322.00	318.50	-4	12,690	-0.03%
2023/12/20	29	329.60	23	334.85	329.00	6	12,710	0.05%
2023/12/19	6	334.42	7	334.57	332.50	-1	12,698	-0.01%
2023/12/18	15	343.27	13	347.15	340.00	2	12,706	0.02%
2023/12/15	7	364.93	6	359.08	347.50	1	12,695	0.01%
2023/12/13	64	357.04	66	362.44	355.50	-2	12,405	-0.02%
2023/12/12	19	351.13	19	350.50	356.00	0	12,247	0.00%
2023/12/11	24	346.90	23	341.37	339.00	1	12,126	0.01%
2023/12/08	23	365.54	21	365.88	367.00	2	11,943	0.02%
2023/12/07	47	359.10	52	359.48	360.50	-5	11,751	-0.04%
2023/12/06	15	345.97	11	341.91	345.00	4	11,318	0.04%
2023/12/05	24	318.52	28	320.80	340.00	-4	10,842	-0.04%
2023/12/04	16	303.41	15	300.63	309.50	1	10,334	0.01%
2023/12/01	19	290.32	28	287.43	285.00	-9	10,050	-0.09%
2023/11/30	9	280.11	6.2	279.72	280.00	2.8	9,890	0.03%
2023/11/29	67	274.43	67	273.01	274.50	0	9,933	0.00%
2023/11/28	15	273.80	15	267.27	275.50	0	10,156	0.00%
2023/11/27	76	267.57	72	276.69	266.50	4	10,131	0.04%
2023/11/24	11	264.82	16	265.88	275.00	-5	9,994	-0.05%
2023/11/23	6	257.89	1	259.00	252.50	5	9,949	0.05%
2023/11/22	2.2	261.18	4	257.75	256.00	-1.8	10,050	-0.02%
2023/11/21	3	266.67	3	263.00	262.00	0	10,180	0.00%
2023/11/20	3.7	266.50	4	264.13	263.50	-0.3	10,417	0.00%
2023/11/17	13	276.23	25	279.20	273.00	-12	10,720	-0.11%
2023/11/16	32	277.64	33	278.37	280.00	-1	10,852	-0.01%
2023/11/15	59.3	274.88	45	269.99	275.50	14.3	10,892	0.13%
2023/11/14	32	256.94	49.1	249.68	258.50	-17.1	10,845	-0.16%
2023/11/13	31	247.19	34.1	241.17	247.50	-3.1	10,839	-0.03%
2023/11/10	3	236.17	3	234.67	237.50	0	10,923	0.00%
2023/11/09	5.1	243.49	4	239.38	234.50	1.1	10,959	0.01%
2023/11/08	10	242.75	11	243.82	242.00	-1	10,935	-0.01%
2023/11/07	54.1	243.22	51.1	244.37	242.00	3	10,964	0.03%
2023/11/06	4.1	236.94	3.1	235.81	241.00	1	10,911	0.01%
2023/11/03	16	228.84	14	227.97	225.00	2	10,967	0.02%
2023/11/02	45.1	224.48	44.1	227.41	224.50	1	10,967	0.01%
2023/11/01	20.1	223.86	48	221.44	224.00	-27.9	10,955	-0.25%
2023/10/31	5	240.17	4	238.75	224.00	1	10,889	0.01%
2023/10/30	7	245.29	7	252.36	244.00	0	10,858	0.00%
2023/10/27	21	253.48	17	259.24	251.00	4	11,053	0.04%
2023/10/26	5	258.50	5	262.30	262.00	0	10,964	0.00%
2023/10/25	3	266.50	1	260.50	260.50	2	10,877	0.02%
2023/10/24	27	265.87	24	276.44	264.50	3	10,767	0.03%
2023/10/23	16	276.72	17.1	274.25	276.00	-1.1	10,637	-0.01%
2023/10/20	17	261.24	13	261.19	263.00	4	10,519	0.04%
2023/10/19	13.1	264.26	16.1	265.06	260.50	-3	10,436	-0.03%
2023/10/18	8	275.19	4	279.38	270.00	4	10,358	0.04%
2023/10/17	29	284.43	26	287.60	282.00	3	10,301	0.03%
2023/10/16	1.1	284.95	3	284.17	286.50	-1.9	10,209	-0.02%
2023/10/13	6	282.25	4	282.38	279.00	2	10,184	0.02%
2023/10/12	6	289.08	4	284.75	282.00	2	10,510	0.02%
2023/10/11	13	297.35	13	298.38	291.50	0	10,446	0.00%
2023/10/06	20	296.50	16	293.88	300.50	4	10,317	0.04%
2023/10/05	36	285.97	32	275.41	287.00	4	10,182	0.04%
2023/10/04	1	266.00	3.1	270.03	271.50	-2.1	9,949	-0.02%
2023/10/03	3.3	265.03	2	260.25	264.50	1.3	9,877	0.01%
2023/10/02	19.1	262.73	20	271.75	261.00	-0.9	9,718	-0.01%
2023/09/28	38	270.42	38	262.62	271.00	0	9,563	0.00%
2023/09/27	45	264.67	45.2	256.24	265.00	-0.2	9,350	0.00%
2023/09/26	1.1	247.09	6	250.92	251.50	-4.9	9,032	-0.05%
2023/09/25	17	237.71	13	238.35	237.00	4	8,848	0.05%
2023/09/22	1.1	243.00	0	0.00	236.00	1.1	8,783	0.01%
2023/09/21	42	244.52	42	247.31	244.50	0	8,758	0.00%
2023/09/20	11	248.00	14	239.96	248.00	-3	8,738	-0.03%
2023/09/19	11	238.27	9	247.50	237.50	2	8,858	0.02%
2023/09/18	2	250.25	2	248.50	246.50	0	8,894	0.00%
2023/09/15	12	259.92	14	259.64	257.50	-2	8,950	-0.02%
2023/09/14	8	258.00	6	263.17	258.00	2	9,015	0.02%
2023/09/13	17	267.91	14	280.21	266.00	3	9,182	0.03%
2023/09/12	2	276.50	5	274.30	283.00	-3	9,729	-0.03%
2023/09/11	11	279.09	11	293.77	277.50	0	9,959	0.00%
2023/09/08	19	293.11	18	291.50	293.00	1	10,021	0.01%
2023/09/06	49	290.00	49	292.40	290.00	0	10,299	0.00%
2023/09/05	23	288.83	24	295.23	289.00	-1	10,371	-0.01%
2023/09/04	12	300.00	12	303.71	300.00	0	10,417	0.00%
2023/09/01	4	302.00	4	298.38	292.50	0	10,454	0.00%
2023/08/31	2	295.50	3	295.33	299.50	-1	10,427	-0.01%
2023/08/30	60	292.96	60	289.63	293.00	0	11,197	0.00%
2023/08/29	3	285.50	4	284.50	289.00	-1	11,426	-0.01%
2023/08/28	97	275.28	95	288.33	275.00	2	11,457	0.02%
2023/08/25	1	287.00	1	281.50	286.50	0	11,690	0.00%
2023/08/24	11	292.64	13	295.62	280.50	-2	11,751	-0.02%
2023/08/23	18	276.39	25	278.26	276.50	-7	11,892	-0.06%
2023/08/22	14	272.39	21	262.38	276.50	-7	11,782	-0.06%
2023/08/21	30	237.28	9	243.61	251.50	21	11,843	0.18%
2023/08/18	0	0.00	2	241.00	229.00	-2	11,991	-0.02%
2023/08/17	6	236.33	2	231.50	236.00	4	12,409	0.03%
2023/08/16	5	219.30	4	215.50	220.50	1	12,760	0.01%
2023/08/15	0	0.00	1	209.97	211.50	-1	13,520	-0.01%
2023/08/14	0	193.00	3	198.83	192.50	-3	13,995	-0.02%
2023/08/11	1	210.00	1	208.00	211.50	0	14,177	0.00%
2023/08/10	48	209.92	49	222.11	208.50	-1	14,810	-0.01%
2023/08/09	2	221.75	3	222.00	224.00	-1	15,071	-0.01%
2023/08/08	5	214.80	10	215.60	215.00	-5	15,351	-0.03%
2023/08/07	21	211.21	15	213.47	210.00	6	15,491	0.04%
2023/08/04	3	210.50	3	207.00	213.00	0	15,662	0.00%
2023/08/02	11	211.55	10	211.35	204.50	1	16,601	0.01%
2023/08/01	8	221.56	30	222.82	215.50	-22	16,927	-0.13%
2023/07/31	1	239.00	1	234.50	239.00	0	16,830	0.00%
2023/07/27	0	0.00	2	221.50	225.00	-2	17,452	-0.01%
2023/07/25	2	199.50	0	0.00	206.00	2	18,129	0.01%
2023/07/19	1	195.50	0	0.00	194.50	1	19,270	0.01%
2023/07/17	13	214.27	13	215.58	217.50	0	19,696	0.00%
2023/07/14	4	192.88	3	195.00	200.00	1	19,571	0.01%
2023/07/13	9	182.00	3	182.17	182.00	6	19,921	0.03%
2023/07/12	5	171.00	3	181.33	179.50	2	20,297	0.01%
2023/07/11	5	167.00	2	165.00	166.00	3	20,490	0.01%
2023/07/10	5	153.50	1	157.50	160.50	4	21,069	0.02%
2023/07/05	2	148.50	8	147.00	146.00	-6	21,794	-0.03%
2023/07/03	0	0.00	1	147.00	149.00	-1	22,625	0.00%
2023/06/30	0	0.00	3	147.33	147.50	-3	22,645	-0.01%
2023/06/29	0	0.00	0	153.50	153.50	0	22,638	0.00%
2023/06/28	0	0.00	3	154.17	150.50	-3	22,599	-0.01%
2023/06/27	49	155.92	46.4	163.62	154.00	2.6	22,552	0.01%
2023/06/26	3	165.00	5	163.80	162.50	-2	22,389	-0.01%
2023/06/21	19	163.47	19	163.47	163.50	0	22,342	0.00%
2023/06/20	56	162.03	61	161.20	162.00	-5	22,277	-0.02%
2023/06/19	69	161.20	71	167.98	161.00	-2	22,196	-0.01%
2023/06/16	109	169.21	137	164.34	165.50	-28	22,158	-0.13%	大買/大賣/
2023/06/15	39	156.24	6	155.25	157.00	33	21,752	0.15%
2023/06/14	5	148.90	13	145.66	146.00	-8	21,479	-0.04%
2023/06/12	9	145.40	21.2	148.14	147.50	-12.2	21,458	-0.06%
2023/06/08	29	151.67	29	153.71	151.50	0	21,375	0.00%
2023/06/07	6	155.33	6	154.50	155.00	0	21,519	0.00%
2023/06/06	6.2	154.35	7	152.71	153.00	-0.8	21,748	0.00%
2023/06/05	8	163.75	8	164.63	156.00	0	22,003	0.00%
2023/06/02	23	152.48	25	153.38	158.00	-2	21,575	-0.01%
2023/06/01	1	144.50	1	146.00	144.00	0	21,395	0.00%
2023/05/31	3	142.67	3	144.17	145.00	0	21,260	0.00%
2023/05/30	3	141.33	3	141.50	141.00	0	20,917	0.00%
2023/05/29	6	141.00	6	141.58	141.00	0	20,759	0.00%
2023/05/26	32	136.55	28	141.29	135.50	4	20,465	0.02%
2023/05/25	88	140.92	89.1	139.99	141.00	-1.1	20,375	-0.01%
2023/05/24	28	136.29	29	138.31	139.00	-1	20,944	0.00%
2023/05/23	153.1	135.63	154.5	130.09	137.00	-1.4	21,081	-0.01%	大買/大賣/
2023/05/22	35	128.54	34	128.19	128.50	1	20,821	0.00%
2023/05/19	82.5	123.02	104	122.45	123.50	-21.5	20,484	-0.10%	大賣/
2023/05/18	28	112.59	21	114.02	117.50	7	19,659	0.04%
2023/05/17	47	107.54	48	109.29	107.00	-1	19,385	-0.01%
2023/05/16	184	109.11	184	107.47	109.50	0	19,125	0.00%	大買/大賣/
2023/05/15	87	105.15	86	102.10	105.00	1	18,444	0.01%
2023/05/12	3	96.60	1	95.40	101.50	2	18,028	0.01%
2023/05/11	3	96.60	1	95.40	95.40	2	17,657	0.01%
2023/05/10	3	99.00	0	0.00	98.90	3	17,423	0.02%
2023/05/09	100	105.40	81	105.57	103.00	19	17,153	0.11%
2023/05/08	73	106.16	86	105.12	109.00	-13	16,130	-0.08%
2023/05/05	60	99.11	58	99.30	99.10	2	15,714	0.01%
2023/05/04	1	98.30	2	98.65	99.30	-1	15,651	-0.01%
2023/05/03	13	99.42	12	99.64	97.40	1	15,618	0.01%
2023/05/02	17	100.59	14	101.23	103.50	3	15,474	0.02%
2023/04/28	1	94.20	1	95.10	94.90	0	15,106	0.00%
2023/04/27	24	92.60	24	92.30	92.60	0	15,100	0.00%
2023/04/26	2	92.90	1	92.10	92.30	1	14,970	0.01%
2023/04/25	92	93.62	88	98.95	93.70	4	14,800	0.03%
2023/04/24	2	98.00	1	98.60	98.80	1	14,460	0.01%
2023/04/21	4	96.85	2	96.10	95.40	2	14,258	0.01%
2023/04/20	59	97.77	59	99.42	97.10	0	14,161	0.00%
2023/04/19	1	99.00	3	100.27	99.00	-2	14,099	-0.01%
2023/04/18	58	98.40	55	99.01	97.90	3	14,320	0.02%
2023/04/17	21	99.01	20	97.73	97.10	1	14,921	0.01%
2023/04/14	20	96.80	24	95.75	94.70	-4	15,018	-0.03%
2023/04/13	10	98.84	11	97.46	95.00	-1	15,106	-0.01%
2023/04/12	2	96.50	2	96.80	96.80	0	14,531	0.00%
2023/04/11	5	84.50	19	84.64	88.00	-14	14,422	-0.10%
2023/04/10	13	80.11	2	82.80	80.00	11	14,136	0.08%
2023/04/07	94	79.81	91	75.58	78.90	3	13,888	0.02%
2023/04/06	3	73.33	3	73.37	73.40	0	13,320	0.00%
2023/03/29	1	69.30	1	69.60	69.50	0	13,175	0.00%
2023/03/28	1	68.30	0	0.00	69.00	1	13,250	0.01%
2023/03/27	1	72.00	0	0.00	69.20	1	13,199	0.01%
2023/03/24	66	71.60	69	71.37	71.60	-3	13,146	-0.02%
2023/03/23	3	70.00	3	71.10	71.10	0	13,169	0.00%
2023/03/22	2	72.00	2	72.70	70.30	0	13,179	0.00%
2023/03/21	84	71.61	83	71.96	71.20	1	13,105	0.01%
2023/03/20	6	70.67	6	71.00	72.00	0	12,850	0.00%
2023/03/17	1	66.70	3	66.50	66.70	-2	12,670	-0.02%
2023/03/16	48	66.24	47	67.97	66.20	1	12,877	0.01%
2023/03/15	2	66.90	5	68.52	67.40	-3	13,338	-0.02%
2023/03/14	1	67.30	1	67.80	66.80	0	13,476	0.00%
2023/03/13	12	67.03	11	68.22	67.00	1	13,395	0.01%
2023/03/10	12	71.44	24	70.93	70.00	-12	13,319	-0.09%
2023/03/09	148	73.75	148	74.02	75.50	0	13,009	0.00%	大買/大賣/
2023/03/08	150	72.50	149	72.06	72.70	1	12,513	0.01%	大買/大賣/
2023/03/07	111	69.86	110	67.70	68.90	1	12,001	0.01%	大買/大賣/
2023/03/06	2	65.55	3	65.30	65.60	-1	11,557	-0.01%
2023/03/03	5	63.70	4	64.05	63.00	1	11,394	0.01%
2023/03/02	93	63.02	94	63.57	63.00	-1	11,292	-0.01%
2023/03/01	4	63.13	4	63.13	63.50	0	11,251	0.00%
2023/02/24	7	62.89	9	64.74	63.00	-2	11,218	-0.02%
2023/02/23	65	64.21	55	64.46	64.30	10	11,108	0.09%
2023/02/22	58	64.49	51	65.53	64.80	7	10,890	0.06%
2023/02/21	25	63.83	61	62.32	64.50	-36	9,936	-0.36%
2023/02/20	77	58.83	77	58.85	58.70	0	9,340	0.00%
2023/02/17	18	57.71	17	56.06	57.80	1	8,918	0.01%
2023/02/16	51	56.10	56	56.38	56.00	-5	8,693	-0.06%
2023/02/15	11	55.63	15	56.06	55.50	-4	8,537	-0.05%
2023/02/14	18	53.41	10	53.10	53.50	8	8,236	0.10%
2023/02/13	6	53.10	18	53.18	53.10	-12	8,187	-0.15%
2023/02/10	4	54.50	7	54.94	54.50	-3	8,088	-0.04%
2023/02/09	7	56.00	0	0.00	55.50	7	8,006	0.09%
2023/02/08	12	54.70	12	55.30	54.70	0	7,887	0.00%
2023/02/07	5	55.10	6	55.20	55.10	-1	7,838	-0.01%
2023/02/06	0	0.00	7	54.63	54.90	-7	7,803	-0.09%
2023/02/03	6	54.33	5	54.90	54.50	1	7,776	0.01%
2023/02/02	29	56.09	26	56.45	56.00	3	7,691	0.04%
2023/02/01	41	56.40	42	56.65	56.40	-1	7,549	-0.01%
2023/01/31	10	56.30	12	56.30	56.50	-2	7,360	-0.03%
2023/01/30	39	54.27	53	53.37	54.40	-14	7,096	-0.20%
2023/01/17	44	52.30	27.2	50.83	52.30	16.9	6,920	0.24%
2023/01/16	6	50.72	5	50.25	50.70	1	6,779	0.01%
2023/01/13	12	50.20	12	51.23	50.20	0	6,744	0.00%
2023/01/12	19.2	51.03	17	51.96	51.00	2.2	6,740	0.03%
2023/01/11	2	52.15	17	52.55	52.20	-15	6,691	-0.22%
2023/01/10	49	52.40	51	52.22	52.40	-2	6,550	-0.03%
2023/01/09	18	52.25	8	52.13	52.40	10	6,462	0.15%
2023/01/06	22	52.55	35	53.24	52.10	-13	6,331	-0.21%
2023/01/05	43	58.07	18	58.10	56.90	25	5,863	0.43%
2023/01/04	84	55.94	83	55.21	57.60	1	4,884	0.02%
2023/01/03	1	51.30	4	51.53	52.40	-3	4,383	-0.07%
2022/12/30	8	48.78	5	48.80	48.30	3	3,991	0.08%
2022/12/29	9	49.30	9	48.25	49.30	0	3,947	0.00%
2022/12/27	28	49.08	48	49.49	49.10	-20	4,007	-0.50%
2022/12/26	22	49.29	2	49.45	49.50	20	3,948	0.51%
2022/12/22	8	47.90	8	48.25	47.90	0	4,034	0.00%
2022/12/21	11	48.05	11	47.40	48.05	0	4,105	0.00%
2022/12/20	1	47.35	1	48.10	47.35	0	4,102	0.00%
2022/12/19	11	47.80	13	48.56	47.80	-2	4,080	-0.05%
2022/12/16	3	49.20	3	49.17	49.20	0	4,153	0.00%
2022/12/15	5	48.90	5	49.12	48.90	0	4,340	0.00%
2022/12/14	13	49.20	11	48.48	49.25	2	4,679	0.04%
2022/12/13	6	48.38	6	48.96	48.45	0	4,798	0.00%
2022/12/09	25	48.89	27	49.63	48.80	-2	4,865	-0.04%
2022/12/08	29	49.66	21	49.87	49.60	8	4,771	0.17%
2022/12/07	22	49.26	21	48.68	49.65	1	4,481	0.02%
2022/12/06	0	0.00	1.3	48.70	48.70	-1.3	3,873	-0.03%
2022/12/05	1	44.10	7	43.21	44.30	-6	3,623	-0.17%
2022/12/02	2	44.10	2	43.70	42.70	0	3,578	0.00%
2022/12/01	1	42.15	0	0.00	41.80	1	3,472	0.03%
2022/11/29	1	41.40	1	41.35	41.40	0	3,528	0.00%
2022/11/28	2	40.90	0	0.00	41.35	2	3,655	0.05%
2022/11/25	0	0.00	3	41.50	40.70	-3	3,661	-0.08%
2022/11/24	0	40.70	0	0.00	40.70	0	3,670	0.00%
2022/11/23	0	0.00	1	40.00	39.95	-1	3,712	-0.03%
2022/11/22	3	41.07	11	40.85	41.20	-8	3,684	-0.22%
2022/11/18	2	38.80	0	0.00	38.20	2	3,553	0.06%
2022/11/17	3	38.95	0	0.00	38.70	3	3,577	0.08%
2022/11/15	0	0.00	4	38.14	38.40	-4	3,578	-0.11%
2022/11/14	0	0.00	2	37.50	38.10	-2	3,590	-0.06%
2022/11/09	0	0.00	0	38.90	39.05	0	3,727	0.00%
2022/11/03	0	38.65	0	0.00	38.60	0	3,813	0.00%
2022/11/01	6	37.60	1	37.95	37.90	5	3,801	0.13%
2022/10/31	6	37.01	2	36.75	36.80	4	3,790	0.11%
2022/10/28	4	37.33	2	36.21	36.20	2	3,790	0.05%
2022/10/27	2	38.10	2	38.05	38.05	0	3,778	0.00%
2022/10/25	3	38.55	3	38.45	38.45	0	3,769	0.00%
2022/10/24	6	38.81	7	38.59	38.45	-1	3,772	-0.03%
2022/10/21	4	38.90	3	37.92	38.00	1	3,779	0.03%
2022/10/20	2	39.95	2	38.93	39.00	0	3,746	0.00%
2022/10/19	4	41.23	4	40.59	40.65	0	3,718	0.00%
2022/10/18	4	41.31	4	41.13	41.00	0	3,724	0.00%
2022/10/17	7	41.37	5	41.07	41.50	2	3,704	0.05%
2022/10/14	6	43.22	6	43.11	42.90	0	3,650	0.00%
2022/10/13	58	42.03	58	43.09	41.70	0	3,584	0.00%
2022/10/12	44	43.36	45	42.68	43.45	-1	3,536	-0.03%
2022/10/11	3	42.40	8	41.40	42.40	-5	3,429	-0.15%
2022/10/07	5	41.86	2	41.70	41.20	3	3,380	0.09%
2022/10/06	7	42.34	0	0.00	42.30	7	3,426	0.20%
2022/10/05	2	42.95	6.2	43.12	43.20	-4.2	3,386	-0.12%
2022/10/04	3	41.82	8	41.71	41.90	-5	3,296	-0.15%
2022/10/03	15	40.29	12	40.80	40.05	3	3,240	0.09%
2022/09/30	45	41.44	42	40.93	41.60	3	3,204	0.09%
2022/09/29	6	42.52	9	41.46	41.70	-3	3,138	-0.10%
2022/09/28	57	40.54	57	41.61	40.45	0	3,009	0.00%
2022/09/27	3	40.92	9	41.75	42.00	-6	2,891	-0.21%
2022/09/26	23.1	40.58	28	42.76	40.30	-4.9	2,822	-0.17%
2022/09/23	4	44.98	3	45.00	44.20	1	2,741	0.04%
2022/09/22	23	44.32	25	44.37	44.90	-2	2,634	-0.08%
2022/09/21	112	44.24	108	44.57	44.00	4	2,393	0.17%	大買/大賣/
2022/09/20	28	42.22	16	42.97	43.50	12	1,968	0.61%
2022/09/19	9	41.34	9	40.84	40.40	0	1,755	0.00%
2022/09/14	0	0.00	6	39.15	39.35	-6	1,569	-0.38%
2022/09/13	5	40.05	5	40.00	40.05	0	1,564	0.00%
2022/09/08	6	40.10	0	0.00	40.25	6	1,554	0.39%
2022/09/06	0	0.00	3	39.65	39.45	-3	1,604	-0.19%
2022/09/02	2	42.45	12	41.65	42.00	-10	1,529	-0.65%
2022/08/31	3	41.12	0	40.80	40.70	3	1,364	0.22%
2022/08/30	2	40.60	0	39.95	39.55	2	1,303	0.15%
2022/08/23	38	38.37	38	38.89	38.35	0	1,184	0.00%
2022/08/18	0	0.00	5	40.44	39.30	-5	1,131	-0.45%
2022/08/17	0	0.00	1	40.25	39.00	-1	1,067	-0.09%
2022/08/12	5	36.10	0	0.00	36.15	5	921	0.54%
2022/08/11	5	35.80	0	0.00	36.30	5	924	0.54%
2022/08/10	0	0.00	50	39.09	38.10	-50	879	-5.68%
2022/08/09	0	0.00	3	36.20	36.45	-3	823	-0.36%
2022/08/08	3	35.90	0	0.00	36.10	3	825	0.36%
2022/08/04	0.1	35.55	0	0.00	35.65	0.1	836	0.01%
2022/07/28	0.1	37.90	0	0.00	37.75	0.1	844	0.01%
2022/07/15	1	37.40	0	0.00	37.20	1	883	0.11%
2022/07/14	0	0.00	3	37.42	37.00	-3	911	-0.33%
2022/07/01	7	33.80	7	36.20	33.80	0	1,032	0.00%
2022/06/27	7	35.50	7	36.10	35.50	0	1,179	0.00%
2022/06/22	2	33.95	2	33.60	33.20	0	1,166	0.00%
2022/06/21	8	33.60	9	32.70	33.60	-1	1,186	-0.08%
2022/06/17	8	33.90	8	33.15	33.90	0	1,213	0.00%
2022/06/15	8	37.25	1	36.50	35.00	7	1,273	0.55%
2022/05/27	0	0.00	6	35.55	35.45	-6	1,527	-0.39%
2022/05/25	5	35.80	0	0.00	35.65	5	1,533	0.33%
2022/05/19	5	34.00	0	0.00	34.60	5	1,549	0.32%
2022/05/18	5	34.80	0	0.00	35.15	5	1,545	0.32%
2022/05/11	0	0.00	10	34.86	34.80	-10	1,553	-0.64%
2022/05/09	0	0.00	2	35.85	35.40	-2	1,556	-0.13%
2022/05/03	7	38.50	7	38.10	38.50	0	1,552	0.00%
2022/04/29	5	38.05	0	0.00	38.30	5	1,573	0.32%
2022/04/28	7	38.40	7	39.05	38.40	0	1,574	0.00%
2022/04/27	7	39.20	10	39.30	39.20	-3	1,579	-0.19%
2022/04/26	5	40.00	6	40.32	40.20	-1	1,584	-0.06%
2022/04/25	2	38.40	0	0.00	38.90	2	1,699	0.12%
2022/04/22	0	0.00	3	40.37	40.00	-3	1,724	-0.17%
2022/04/21	0	0.00	2	40.70	40.35	-2	1,807	-0.11%
2022/04/20	12	42.35	14	41.66	41.10	-2	2,108	-0.09%
2022/04/18	4	42.00	0	0.00	41.90	4	2,478	0.16%
2022/04/15	3	43.13	3	43.35	42.55	0	2,467	0.00%
2022/04/14	2	43.15	3	43.07	43.00	-1	2,444	-0.04%
2022/04/12	4	42.25	0	0.00	42.15	4	2,426	0.16%
2022/04/08	10	44.18	3	43.63	44.20	7	2,363	0.30%
2022/04/07	25	43.03	5	43.88	42.30	20	2,310	0.87%
2022/04/06	27	43.63	7	44.40	44.60	20	2,254	0.89%
2022/04/01	0	0.00	2	41.20	42.00	-2	2,133	-0.09%
2022/03/31	2	41.48	1	42.35	41.10	1	2,107	0.05%
2022/03/24	10	42.20	10	41.61	41.65	0	2,028	0.00%
2022/03/23	0	0.00	10	41.35	41.15	-10	2,013	-0.50%
2022/03/22	6	41.91	5	41.84	41.85	1	2,001	0.05%
2022/03/17	7	41.14	7	41.79	41.30	0	1,927	0.00%
2022/03/16	11	41.94	1	41.90	41.30	10	1,887	0.53%
2022/03/15	10	40.19	10	41.80	40.05	0	1,786	0.00%
2022/03/14	1	40.55	1	42.05	42.05	0	1,743	0.00%
2022/01/26	0	0.00	6	37.61	37.50	-6	1,568	-0.38%
2022/01/25	8	37.60	8	37.60	37.35	0	1,569	0.00%
2022/01/24	0	0.00	3	37.90	37.75	-3	1,571	-0.19%
2022/01/20	2	39.70	0	0.00	39.70	2	1,541	0.13%
2022/01/18	70	40.88	59	41.04	40.20	11	1,507	0.73%
2022/01/17	3	39.80	2	39.20	40.25	1	1,338	0.07%
2022/01/14	2	40.65	7	40.70	39.80	-5	1,299	-0.38%
2022/01/13	8	42.65	11	42.69	42.70	-3	1,204	-0.25%
2022/01/12	2.1	42.52	16	43.54	43.55	-14	888	-1.57%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2021/12/28	2	37.00	0	0.00	37.00	2	488	0.41%
2021/12/21	1	36.70	0	0.00	36.70	1	584	0.17%
2021/12/20	0	0.00	2	37.10	36.80	-2	583	-0.34%
2021/12/17	2	37.30	0	0.00	36.55	2	572	0.35%
2021/12/16	3	36.95	3	37.05	36.75	0	567	0.00%
2021/11/30	0	0.00	2	35.90	35.90	-2	603	-0.33%
2021/11/17	0	0.00	12	35.70	36.35	-12	613	-1.96%
2021/11/15	2	36.35	0	0.00	36.10	2	627	0.32%
2021/11/09	0	0.00	1	37.80	37.50	-1	649	-0.15%
2021/11/08	2	37.25	2	37.45	37.55	0	647	0.00%
2021/11/02	2	36.85	0	0.00	36.80	2	683	0.29%
2021/11/01	0	0.00	4	37.86	38.00	-4	681	-0.59%
2021/10/29	2	36.93	0	0.00	36.70	2	673	0.30%
2021/10/27	2	36.60	0	0.00	36.55	2	679	0.29%
2021/10/26	0	0.00	7	36.49	37.00	-7	688	-1.02%
2021/10/25	0	0.00	2	35.38	35.55	-2	687	-0.29%
2021/10/22	1	35.65	0	0.00	35.40	1	707	0.14%
2021/10/21	2	35.95	2	36.60	35.95	0	729	0.00%
2021/10/20	0	0.00	1	36.20	35.90	-1	758	-0.13%
2021/10/19	0	0.00	1	35.80	35.80	-1	785	-0.13%
2021/10/15	0	0.00	1	35.45	35.60	-1	812	-0.12%
2021/10/06	0	0.00	1	37.70	37.00	-1	1,004	-0.10%
2021/10/01	0	0.00	4	39.56	38.10	-4	996	-0.40%
2021/09/30	2	38.93	3	39.57	39.25	-1	944	-0.11%
2021/09/29	0	0.00	3	38.95	39.15	-3	939	-0.32%
2021/09/27	0	0.00	1	38.55	38.35	-1	935	-0.11%
2021/09/16	0	0.00	1	39.95	39.20	-1	970	-0.10%
2021/09/15	0	0.00	3	39.38	39.40	-3	949	-0.32%
2021/09/06	4	37.53	0	0.00	36.70	4	957	0.42%
2021/09/01	0	0.00	2	38.75	38.60	-2	972	-0.21%
2021/08/31	1	37.85	0	0.00	38.35	1	972	0.10%
2021/08/18	0	0.00	2	37.15	37.90	-2	978	-0.20%
2021/08/17	1	37.95	0	0.00	38.00	1	977	0.10%
2021/08/16	1	38.25	0	0.00	38.30	1	980	0.10%
2021/08/13	1	39.15	0	0.00	39.90	1	977	0.10%
2021/08/11	1	40.00	0	0.00	40.45	1	995	0.10%
2021/08/10	1	41.30	0	0.00	40.80	1	1,012	0.10%
2021/08/09	1	41.85	0	0.00	41.65	1	1,046	0.10%
2021/08/06	1	42.05	0	0.00	42.10	1	1,080	0.09%
2021/08/05	2	42.53	0	0.00	42.50	2	1,115	0.18%
2021/08/04	0	0.00	10	43.10	43.10	-10	1,179	-0.85%
2021/08/02	1	43.10	0	0.00	43.10	1	1,409	0.07%
2021/07/30	2	43.70	2	44.15	43.35	0	1,576	0.00%
2021/07/29	3	44.22	0	0.00	44.55	3	1,634	0.18%
2021/07/28	2	46.03	0	0.00	44.10	2	1,649	0.12%
2021/07/27	5	47.00	1	48.40	46.55	4	1,679	0.24%
2021/07/26	0	0.00	2	47.50	47.85	-2	1,707	-0.12%
2021/07/23	0	0.00	2	46.60	46.30	-2	1,731	-0.12%
2021/07/22	0	0.00	1	46.10	45.65	-1	1,791	-0.06%
2021/07/21	2	44.90	4	45.60	45.65	-2	1,820	-0.11%
2021/07/19	0	0.00	3	45.97	46.05	-3	1,852	-0.16%
2021/07/16	5	44.78	4	45.50	44.85	1	1,870	0.05%
2021/07/15	0	0.00	2	44.78	45.00	-2	1,878	-0.11%
2021/07/14	2	44.95	1	44.95	43.85	1	1,905	0.05%
2021/07/13	0	0.00	9	42.69	44.30	-9	1,937	-0.46%
2021/07/12	6	41.08	0	0.00	41.10	6	1,897	0.32%
2021/07/01	10	42.96	2	42.25	42.30	8	2,341	0.34%
2021/06/30	1	43.95	2	43.93	43.60	-1	2,366	-0.04%
2021/06/29	0	0.00	2	43.90	43.75	-2	2,394	-0.08%
2021/06/28	5	43.20	1	44.25	43.20	4	2,390	0.17%
2021/06/25	2	43.60	2	43.70	43.70	0	2,393	0.00%
2021/06/22	0	0.00	4	42.14	42.20	-4	2,405	-0.17%
2021/06/18	1	42.45	1	43.05	42.30	0	2,409	0.00%
2021/06/17	0	0.00	2	42.65	42.70	-2	2,422	-0.08%
2021/06/15	2	43.60	2	44.90	43.25	0	2,440	0.00%
2021/06/11	0	0.00	2	43.08	43.40	-2	2,443	-0.08%
2021/06/07	0	0.00	1	42.80	42.80	-1	2,480	-0.04%
2021/06/04	4	43.54	1	44.50	43.30	3	2,485	0.12%
2021/06/02	2	44.05	1	45.00	43.80	1	2,543	0.04%
2021/06/01	0	0.00	1	44.80	44.45	-1	2,563	-0.04%
2021/05/31	0	0.00	2	44.28	44.25	-2	2,593	-0.08%
2021/05/28	0	0.00	2	43.05	43.30	-2	2,667	-0.07%
2021/05/27	1	42.05	0	0.00	42.65	1	2,665	0.04%
2021/05/26	0	0.00	1	42.75	42.60	-1	2,678	-0.04%
2021/05/24	0	0.00	2	42.25	42.05	-2	2,688	-0.07%
2021/05/14	24	41.01	24	40.60	41.70	0	2,677	0.00%
2021/05/13	1	40.00	0	0.00	40.00	1	2,662	0.04%
2021/05/12	2	41.10	0	0.00	41.10	2	2,689	0.07%
2021/05/11	3	47.33	0	0.00	45.50	3	2,633	0.11%
2021/05/10	4	50.20	5	51.34	49.50	-1	2,569	-0.04%
2021/05/07	1	48.55	4	50.30	49.35	-3	2,461	-0.12%
2021/05/06	0	0.00	1	50.10	50.10	-1	2,299	-0.04%
2021/05/05	1	46.00	0	0.00	45.55	1	2,236	0.04%
2021/05/03	2	50.70	0	0.00	49.40	2	2,211	0.09%
2021/04/29	1	50.30	0	0.00	51.10	1	2,193	0.05%
2021/04/28	0	0.00	8	51.23	51.30	-8	2,155	-0.37%
2021/04/27	14	50.20	2	50.55	50.20	12	2,107	0.57%
2021/04/26	1	49.55	4	49.53	49.80	-3	2,082	-0.14%
2021/04/23	6	48.20	0	0.00	48.20	6	2,083	0.29%
2021/04/22	6	48.88	15	50.30	48.20	-9	2,102	-0.43%
2021/04/21	19	49.83	1	49.90	49.80	18	2,066	0.87%
2021/04/20	1	50.00	0	0.00	50.20	1	2,056	0.05%
2021/04/19	5	50.80	5	51.40	50.50	0	2,043	0.00%
2021/04/16	4	49.66	0	0.00	49.95	4	2,002	0.20%
2021/04/15	2	50.60	3	50.93	50.20	-1	1,992	-0.05%
2021/04/14	3	48.73	12	49.40	49.00	-9	1,921	-0.47%
2021/04/13	11	48.77	0	0.00	48.65	11	1,913	0.58%
2021/04/12	1	49.25	1	49.40	49.35	0	1,870	0.00%
2021/04/09	5	50.90	12	49.73	50.20	-7	1,857	-0.38%
2021/04/08	2	48.25	4	48.03	48.45	-2	1,754	-0.11%
2021/04/07	4	46.63	0	0.00	46.40	4	1,705	0.23%
2021/04/06	2	47.15	4	47.71	47.20	-2	1,721	-0.12%
2021/04/01	0	0.00	4	46.34	46.90	-4	1,711	-0.23%
2021/03/30	0	0.00	3	45.15	45.30	-3	1,702	-0.18%
2021/03/29	0	0.00	2	45.15	45.15	-2	1,740	-0.11%
2021/03/26	0	0.00	1	44.10	44.25	-1	1,773	-0.06%
2021/03/23	5	43.62	1	43.40	43.40	4	1,839	0.22%
2021/03/22	2	43.80	0	0.00	44.10	2	1,843	0.11%
2021/03/19	4	44.94	0	0.00	44.55	4	1,863	0.21%
2021/03/18	1	45.90	1	46.35	45.75	0	1,869	0.00%
2021/03/17	4	45.74	0	0.00	45.60	4	1,927	0.21%
2021/03/16	2	46.05	1	46.20	46.10	1	2,023	0.05%
2021/03/15	1	46.40	0	0.00	46.40	1	2,089	0.05%
2021/03/12	1	46.45	2	46.43	46.05	-1	2,181	-0.05%
2021/03/11	1	45.75	1	46.25	45.70	0	2,227	0.00%
2021/03/10	6	45.53	0	0.00	45.20	6	2,270	0.26%
2021/03/08	4	46.03	3	46.63	46.00	1	2,498	0.04%
2021/03/05	2	44.53	3	45.65	45.60	-1	2,524	-0.04%
2021/03/04	2	45.35	1	46.30	45.25	1	2,594	0.04%
2021/03/03	1	46.00	2	45.53	46.40	-1	2,729	-0.04%
2021/02/26	2	44.10	0	0.00	43.85	2	3,021	0.07%
2021/02/24	4	44.58	0	0.00	44.40	4	3,054	0.13%
2021/02/22	2	44.65	5	45.15	45.40	-3	3,128	-0.10%
2021/02/19	15	43.70	15	44.31	44.40	0	3,135	0.00%
2021/02/04	0	0.00	1	42.70	42.40	-1	3,260	-0.03%
2021/02/02	0	0.00	2	42.10	42.50	-2	3,347	-0.06%
2021/01/29	5	44.40	0	0.00	42.85	5	3,429	0.15%
2021/01/13	1	47.10	0	0.00	47.30	1	4,769	0.02%
2021/01/12	0	0.00	1	47.50	46.80	-1	4,802	-0.02%
2021/01/11	1	49.00	0	0.00	48.30	1	4,867	0.02%
2021/01/08	0	0.00	6	47.40	48.50	-6	4,982	-0.12%
2021/01/07	0	0.00	1	48.10	47.80	-1	5,141	-0.02%
2021/01/06	8	47.45	0	0.00	46.85	8	5,382	0.15%
2021/01/05	3	49.00	1	48.75	48.75	2	5,540	0.04%
2021/01/04	2	49.00	20	48.84	49.00	-18	5,917	-0.30%
2020/12/30	5	49.50	0	0.00	49.30	5	6,023	0.08%
2020/12/24	0	0.00	1	51.00	50.20	-1	6,314	-0.02%
2020/12/22	1	48.35	0	0.00	48.45	1	6,478	0.02%
2020/12/21	1	50.00	0	0.00	50.00	1	6,504	0.02%
2020/12/18	0	0.00	2	50.50	50.50	-2	6,545	-0.03%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/11	8	52.20	0	0.00	52.40	8	6,811	0.12%
2020/12/10	3	53.90	0	0.00	53.90	3	6,857	0.04%
2020/12/09	20	54.60	20	55.00	54.60	0	6,968	0.00%
2020/12/08	34	54.99	52	54.59	55.00	-18	7,502	-0.24%
2020/12/07	20	53.90	1	53.00	53.90	19	7,652	0.25%
2020/12/04	1	52.60	1	53.70	52.60	0	7,674	0.00%
2020/12/03	0	0.00	3	53.60	53.70	-3	7,727	-0.04%
2020/12/02	6	54.80	14	55.47	53.90	-8	7,876	-0.10%
2020/12/01	17	53.26	17	53.98	53.60	0	7,773	0.00%
2020/11/30	2	54.40	6	53.77	53.30	-4	7,838	-0.05%
2020/11/27	10	54.09	16	53.63	52.90	-6	7,803	-0.08%
2020/11/26	32	52.64	32	52.23	52.60	0	7,738	0.00%
2020/11/25	2	52.80	4	52.13	52.00	-2	7,863	-0.03%
2020/11/23	0	0.00	2	50.90	50.60	-2	7,686	-0.03%
2020/11/20	6	50.43	15	50.69	50.30	-9	7,700	-0.12%
2020/11/19	12	51.01	9	50.16	51.00	3	7,782	0.04%
2020/11/18	29	49.99	29	49.42	50.00	0	7,818	0.00%
2020/11/17	3	49.58	3	50.02	49.40	0	7,896	0.00%
2020/11/16	16	48.78	13	49.38	48.70	3	7,968	0.04%
2020/11/13	1	49.10	0	0.00	49.05	1	8,049	0.01%
2020/11/12	1	48.65	10	48.33	48.40	-9	8,314	-0.11%
2020/11/11	6	49.04	26	49.11	49.05	-20	8,505	-0.24%
2020/11/10	3	50.60	3	51.20	50.60	0	8,463	0.00%
2020/11/09	11	51.85	1	51.80	51.80	10	8,424	0.12%
2020/11/06	7	51.26	6	52.10	51.10	1	8,394	0.01%
2020/11/05	7	51.50	17	52.25	51.40	-10	8,393	-0.12%
2020/11/03	2	51.30	9	51.38	51.30	-7	8,301	-0.08%
2020/11/02	8	50.40	2	50.20	50.10	6	8,341	0.07%
2020/10/30	56	50.79	49	51.60	50.80	7	8,297	0.08%
2020/10/29	7	51.29	6	51.00	51.60	1	8,247	0.01%
2020/10/28	13	53.47	16	53.90	52.10	-3	8,190	-0.04%
2020/10/27	2	51.60	2	52.00	51.80	0	7,870	0.00%
2020/10/26	51	52.50	50	52.96	52.50	1	7,864	0.01%
2020/10/23	9	52.63	35	51.32	53.00	-26	7,845	-0.33%
2020/10/22	32	49.94	13	49.24	50.30	19	7,533	0.25%
2020/10/21	42	50.40	42	51.10	50.40	0	7,581	0.00%
2020/10/20	13	50.49	0	0.00	50.70	13	7,627	0.17%
2020/10/19	5	50.22	6	50.60	50.30	-1	7,938	-0.01%
2020/10/16	61	50.40	58	51.59	50.40	3	8,004	0.04%
2020/10/15	14	51.47	10	51.06	51.60	4	7,916	0.05%
2020/10/14	17	52.66	19	50.90	51.00	-2	7,792	-0.03%
2020/10/13	15	49.36	9	49.33	49.35	6	7,746	0.08%
2020/10/12	20	49.62	3	49.53	50.80	17	7,563	0.22%
2020/10/08	29	46.60	31	46.58	46.60	-2	7,282	-0.03%
2020/10/07	4	46.50	3	46.30	46.45	1	7,260	0.01%
2020/10/06	2	46.25	11	46.04	46.30	-9	7,224	-0.12%
2020/10/05	2	45.00	2	42.70	45.00	0	7,176	0.00%
2020/09/30	0	0.00	1	42.75	42.25	-1	7,206	-0.01%
2020/09/29	1	41.50	0	0.00	41.75	1	7,161	0.01%
2020/09/25	1	42.20	35	42.35	41.90	-34	7,153	-0.48%
2020/09/24	1	43.70	1	43.70	43.45	0	6,989	0.00%
2020/09/23	6	43.98	3	44.65	44.15	3	6,934	0.04%
2020/09/22	12	45.00	6	45.78	44.60	6	6,907	0.09%
2020/09/21	4	45.88	5	46.00	46.05	-1	6,841	-0.01%
2020/09/18	3	44.90	8	45.61	44.90	-5	6,729	-0.07%
2020/09/17	72	45.07	72	45.08	45.05	0	6,685	0.00%
2020/09/16	6	44.85	4	44.43	45.00	2	6,619	0.03%
2020/09/15	6	44.58	5	45.10	44.40	1	6,551	0.02%
2020/09/14	51	44.82	9	44.88	44.85	42	6,452	0.65%
2020/09/11	65	48.52	57	46.76	46.65	8	6,258	0.13%
2020/09/10	22	44.90	22	43.06	44.90	0	5,723	0.00%
2020/09/09	1	40.30	2	42.40	42.65	-1	5,565	-0.02%
2020/09/08	38	42.20	30	42.85	42.20	8	5,537	0.14%
2020/09/07	10	42.68	31	43.26	42.05	-21	5,442	-0.39%
2020/09/03	0	0.00	13	42.05	41.15	-13	5,178	-0.25%
2020/09/01	42	39.89	26	40.95	39.65	16	4,992	0.32%
2020/08/31	13	40.06	32	40.22	40.80	-19	4,905	-0.39%
2020/08/28	17	39.02	7	39.00	38.70	10	4,688	0.21%
2020/08/27	1	39.30	2	38.78	38.75	-1	4,655	-0.02%
2020/08/25	37	38.02	36	38.65	38.00	1	4,514	0.02%
2020/08/24	1	37.40	0	0.00	38.40	1	4,417	0.02%
2020/08/21	2	37.28	0	0.00	37.55	2	4,316	0.05%
2020/08/20	1	35.50	0	0.00	35.90	1	4,217	0.02%
2020/08/19	13	38.71	6	39.18	38.20	7	4,097	0.17%
2020/08/18	22	39.70	13	39.89	39.05	9	3,997	0.23%
2020/08/17	0	0.00	23	37.72	38.30	-23	3,711	-0.62%
2020/08/14	1	34.90	1	35.05	34.85	0	3,452	0.00%
2020/08/12	1	33.70	0	0.00	34.40	1	3,363	0.03%
2020/08/11	0	0.00	3	34.30	34.25	-3	3,338	-0.09%
2020/08/10	5	35.10	5	35.00	35.10	0	3,314	0.00%
2020/08/07	2	34.93	0	0.00	35.00	2	3,269	0.06%
2020/08/05	11	33.86	0	0.00	33.95	11	3,113	0.35%
2020/07/31	0	0.00	5	33.60	33.60	-5	3,042	-0.16%
2020/07/30	5	35.00	3	34.00	33.85	2	3,059	0.07%
2020/07/29	6	34.99	4	35.18	34.75	2	3,051	0.07%
2020/07/28	11	33.99	16	34.08	33.30	-5	2,964	-0.17%
2020/07/27	4	34.59	3	34.77	32.95	1	2,874	0.03%
2020/07/24	13	36.66	0	0.00	36.60	13	2,756	0.47%
2020/07/23	21	36.78	5	36.88	36.25	16	2,645	0.60%
2020/07/22	27	36.35	29	34.19	36.60	-2	2,292	-0.09%
2020/07/21	30	33.28	38	33.04	33.30	-8	2,134	-0.37%
2020/07/20	9	32.27	5	31.70	32.70	4	2,083	0.19%
2020/07/17	150	33.54	143	33.29	32.00	7	2,019	0.35%	大買/大賣/
2020/07/16	6	31.65	4	31.05	31.65	2	1,780	0.11%
2020/07/15	0	0.00	3	32.32	31.00	-3	1,749	-0.17%
2020/07/14	3	30.37	0	0.00	30.20	3	1,642	0.18%
2020/07/09	0	0.00	2	30.85	30.55	-2	1,451	-0.14%
2020/07/08	0	29.20	0	0.00	29.15	0	1,322	0.00%
2020/06/16	50	28.48	0	0.00	29.00	50	1,101	4.54%
2020/06/08	0	0.00	5	26.85	26.85	-5	1,024	-0.49%
2020/06/03	2	26.30	0	0.00	26.15	2	1,060	0.19%
2020/06/02	5	26.35	0	0.00	25.90	5	1,060	0.47%
2020/05/15	1	25.85	0	0.00	25.90	1	1,109	0.09%
2020/05/06	1	28.00	4	28.00	28.10	-3	1,231	-0.24%
2020/05/05	4	28.60	53	28.60	28.45	-49	1,307	-3.75%
2020/04/30	0	0.00	10	27.00	26.60	-10	1,282	-0.78%
2020/04/13	2	25.90	0	0.00	25.80	2	1,401	0.14%
2020/04/10	10	26.45	0	0.00	26.45	10	1,401	0.71%
2020/04/08	10	26.25	0	0.00	27.00	10	1,404	0.71%
2020/03/19	0	22.00	0	0.00	19.95	0	1,439	0.00%
2020/03/13	4	25.30	1	24.90	25.40	3	1,393	0.22%
2020/03/12	16	27.87	0	0.00	27.55	16	1,365	1.17%
2020/03/04	0	0.00	5	30.30	30.50	-5	1,262	-0.40%
2020/03/02	0	0.00	1	29.80	29.60	-1	1,264	-0.08%
2020/02/24	5	29.25	0	0.00	29.80	5	1,247	0.40%
2020/02/21	1	29.95	0	0.00	29.75	1	1,245	0.08%
2020/02/14	0	0.00	4	31.10	31.00	-4	1,241	-0.32%
2020/02/13	6	30.83	0	0.00	30.80	6	1,228	0.49%
2020/02/12	1	31.45	0	0.00	31.40	1	1,204	0.08%
2020/02/11	13	31.35	14	31.87	31.35	-1	1,153	-0.09%
2020/02/07	1	31.30	1	31.55	31.35	0	1,088	0.00%
2020/02/06	4	32.10	0	0.00	30.95	4	1,051	0.38%
2020/01/31	1	29.25	0	0.00	30.00	1	844	0.12%
2020/01/30	5	28.80	0	0.00	29.00	5	821	0.61%
2020/01/20	0	0.00	11	30.44	30.35	-11	785	-1.40%
2020/01/17	0	0.00	6	29.76	29.30	-6	731	-0.82%
2020/01/16	5	28.75	0	0.00	28.70	5	698	0.72%
2020/01/15	3	28.45	0	0.00	28.35	3	690	0.43%
2020/01/10	5	28.80	0	0.00	28.75	5	688	0.73%
2020/01/07	10	28.18	0	0.00	28.05	10	678	1.47%
2020/01/03	7	28.30	0	0.00	28.30	7	672	1.04%
2019/12/26	1	28.90	0	0.00	28.80	1	631	0.16%
2019/12/24	10	29.38	0	0.00	29.35	10	632	1.58%
2019/12/11	0	0.00	1	29.35	29.10	-1	544	-0.18%
2019/12/03	0	0.00	15	28.30	28.25	-15	534	-2.80%
2019/11/25	0	0.00	1	27.95	27.55	-1	463	-0.22%
2019/11/15	1	27.60	0	0.00	26.50	1	466	0.21%
2019/10/15	2	25.23	111	25.23	25.95	-109	881	-12.37%	大賣/鉅額交易
2019/09/12	0	0.00	3	24.63	24.50	-3	1,096	-0.27%
2019/09/06	3	24.45	0	0.00	24.60	3	1,216	0.25%
2019/08/06	5	23.00	0	0.00	23.05	5	1,486	0.34%
2019/08/05	10	23.85	0	0.00	23.70	10	1,466	0.68%
2019/08/02	10	24.55	0	0.00	24.15	10	1,447	0.69%
2019/07/30	10	25.75	0	0.00	25.90	10	1,371	0.73%
2019/07/26	0	0.00	15	27.60	27.60	-15	1,309	-1.15%
2019/07/19	0	0.00	1	28.20	28.90	-1	1,208	-0.08%
2019/07/12	6	28.37	2	28.50	27.60	4	1,053	0.38%
2019/07/04	1	26.40	11	27.24	26.85	-10	947	-1.05%
2019/07/02	0	0.00	5	25.50	26.00	-5	895	-0.56%
2019/07/01	5	25.60	0	0.00	25.65	5	892	0.56%
2019/06/26	1	25.90	0	0.00	25.55	1	868	0.12%
2019/06/21	0	0.00	20	25.83	25.75	-20	861	-2.32%
2019/06/20	0	0.00	3	26.40	26.30	-3	851	-0.35%
2019/06/19	0	0.00	40	26.38	26.55	-40	852	-4.69%
2019/06/18	10	26.73	40	26.45	26.45	-30	840	-3.57%
2019/06/17	0	0.00	10	25.50	25.50	-10	786	-1.27%
2019/06/14	31	26.81	0	0.00	26.70	31	755	4.11%
2019/06/13	21	26.70	0	0.00	27.10	21	749	2.80%
2019/06/12	41	26.97	0	0.00	27.00	41	736	5.57%
2019/06/11	21	26.80	6	27.33	26.85	15	686	2.18%
2019/06/10	6	26.75	12	27.16	27.35	-6	653	-0.92%
2019/06/06	10	26.90	0	0.00	27.00	10	582	1.72%
2019/06/05	0	0.00	2	25.40	25.90	-2	464	-0.43%
2019/05/20	0	0.00	15	22.68	22.90	-15	353	-4.25%
2019/05/06	2	21.15	0	0.00	21.40	2	399	0.50%
2019/04/30	2	20.75	0	0.00	20.90	2	485	0.41%
2019/04/26	3	21.10	0	0.00	21.10	3	491	0.61%
2019/04/19	2	21.95	0	0.00	21.80	2	470	0.43%
2019/04/01	3	23.85	0	0.00	23.70	3	437	0.69%
2019/03/29	3	23.90	0	0.00	24.05	3	448	0.67%
2019/03/25	2	23.33	0	0.00	23.30	2	421	0.47%
2019/03/20	0	0.00	1	23.65	23.70	-1	396	-0.25%
2019/03/18	0	0.00	8	23.00	23.25	-8	383	-2.09%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/02/22	0	0.00	1	21.90	22.00	-1	369	-0.27%
2019/01/29	5	21.75	1	21.95	21.75	4	340	1.17%
2019/01/24	5	21.30	0	0.00	20.80	5	308	1.62%
2018/11/26	0	0.00	1	19.05	18.90	-1	1,156	-0.09%
2018/11/12	1	18.30	0	0.00	18.30	1	1,173	0.09%
2018/10/26	1	17.30	9	16.77	16.70	-8	1,231	-0.65%
2018/10/25	0	0.00	8	17.28	17.05	-8	1,220	-0.66%
2018/10/24	0	0.00	1	18.30	18.15	-1	1,206	-0.08%
2018/10/11	2	19.40	4	19.50	19.40	-2	1,182	-0.17%
2018/10/03	6	24.46	1	24.70	23.80	5	1,100	0.45%
2018/10/02	3	24.73	12	25.01	24.30	-9	1,080	-0.83%
2018/10/01	0	0.00	1	23.70	24.30	-1	1,003	-0.10%
2018/09/28	11	24.03	0	0.00	23.25	11	973	1.13%
2018/09/27	1	23.95	1	24.25	23.95	0	962	0.00%
2018/09/26	1	24.05	0	0.00	24.05	1	951	0.11%
2018/09/25	13	25.08	3	24.98	24.75	10	913	1.09%
2018/09/21	0	0.00	3	24.25	24.35	-3	817	-0.37%
2018/09/20	12	24.71	3	24.68	24.45	9	809	1.11%
2018/09/19	65	24.99	51	24.50	25.20	14	799	1.75%
2018/09/18	1	24.45	2	24.25	24.50	-1	735	-0.14%
2018/09/12	1	22.35	1	23.00	22.00	0	624	0.00%
2018/09/11	0	0.00	1	22.35	22.30	-1	596	-0.17%
2018/09/07	1	22.55	0	0.00	22.00	1	623	0.16%
2018/08/31	1	22.30	0	0.00	22.25	1	796	0.13%
2018/08/28	20	22.18	0	0.00	22.10	20	815	2.45%
2018/08/23	30	22.65	0	0.00	22.20	30	844	3.55%
2018/08/21	0	0.00	1	21.75	21.55	-1	854	-0.12%
2018/08/20	1	21.45	0	0.00	21.50	1	873	0.11%
2018/08/17	10	21.85	0	0.00	22.00	10	888	1.13%
2018/08/15	1	21.40	1	21.60	21.65	0	900	0.00%
2018/08/14	1	21.45	1	21.65	21.70	0	907	0.00%
2018/08/13	3	21.60	1	21.80	21.65	2	915	0.22%
2018/08/09	0	0.00	1	22.80	22.60	-1	928	-0.11%
2018/08/08	3	22.58	0	0.00	22.55	3	945	0.32%
2018/08/07	2	23.30	0	0.00	22.95	2	996	0.20%
2018/08/06	0	0.00	1	22.90	23.45	-1	1,000	-0.10%
2018/08/03	0	0.00	1	22.45	22.50	-1	1,031	-0.10%
2018/07/31	3	22.12	0	0.00	22.25	3	1,145	0.26%
2018/07/24	2	21.80	0	0.00	21.75	2	1,499	0.13%
2018/06/29	1	23.40	1	23.65	23.00	0	4,224	0.00%
2018/06/28	2	22.90	1	23.30	23.25	1	4,320	0.02%
2018/06/27	0	0.00	1	23.55	23.55	-1	4,753	-0.02%
2018/05/29	0	0.00	1	22.80	22.55	-1	4,864	-0.02%
2018/05/15	0	0.00	1	25.20	24.70	-1	4,773	-0.02%
2018/05/14	0	0.00	1	24.50	24.35	-1	4,744	-0.02%
2018/05/11	1	25.25	30	25.03	24.65	-29	4,736	-0.61%
2018/05/10	3	24.90	0	0.00	24.50	3	4,690	0.06%
2018/05/09	3	24.80	3	25.05	24.80	0	4,674	0.00%
2018/05/08	2	24.35	1	24.85	24.25	1	4,604	0.02%
2018/05/04	20	24.70	20	24.95	24.70	0	4,565	0.00%
2018/05/03	0	0.00	1	24.85	24.95	-1	4,544	-0.02%
2018/05/02	2	24.78	10	24.75	24.30	-8	4,481	-0.18%
2018/04/30	1	27.30	3	28.57	26.85	-2	4,346	-0.05%
2018/04/26	10	28.24	5	27.11	26.60	5	4,166	0.12%
2018/04/25	5	27.81	9	28.77	29.10	-4	3,994	-0.10%
2018/04/24	4	27.63	2	28.15	27.55	2	3,885	0.05%
2018/04/23	14	29.14	13	29.90	29.10	1	3,793	0.03%
2018/04/20	24	29.60	43	28.13	29.10	-19	3,688	-0.52%
2018/04/19	21	27.31	10	28.00	27.50	11	3,280	0.34%
2018/04/16	2	26.18	13	26.07	26.20	-11	3,050	-0.36%
2018/04/13	4	25.55	0	0.00	25.20	4	2,966	0.13%
2018/04/12	8	26.71	0	0.00	25.90	8	2,973	0.27%
2018/04/11	24	27.59	11	27.09	27.20	13	2,905	0.45%
2018/04/10	10	30.79	4	29.24	28.35	6	2,720	0.22%
2018/04/09	0	0.00	4	30.34	31.45	-4	2,444	-0.16%
2018/04/03	7	27.04	8	28.10	28.60	-1	2,245	-0.04%
2018/04/02	7	26.18	0	0.00	26.00	7	2,049	0.34%
2018/03/31	11	25.85	11	26.50	25.85	0	1,987	0.00%
2018/03/30	28	26.21	36	26.56	26.15	-8	1,867	-0.43%
2018/03/29	6	23.98	3	24.12	25.40	3	1,408	0.21%
2018/03/28	19	23.20	19	24.05	23.10	0	1,224	0.00%
2018/03/27	0	0.00	5	23.55	23.55	-5	1,109	-0.45%
2018/03/23	0	0.00	2	21.35	21.35	-2	978	-0.20%
2018/03/09	0	0.00	1	21.00	21.00	-1	952	-0.11%
2018/02/27	2	21.20	0	0.00	21.20	2	1,110	0.18%
2018/01/29	0	0.00	10	20.95	20.90	-10	1,232	-0.81%
2018/01/22	5	21.45	1	21.55	21.70	4	1,224	0.33%
2018/01/17	0	0.00	0.5	22.30	22.45	-0.5	1,194	-0.04%
2018/01/16	16	23.04	11	22.72	22.30	5	1,182	0.42%
2018/01/11	5	22.45	0	0.00	21.85	5	1,082	0.46%
2018/01/04	0	0.00	1	21.45	21.00	-1	940	-0.11%