麗清 (3346)-華南永昌-南京券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
43.50
漲跌
▲1.25
漲幅
+2.96%
成交量
3,788張
產業
上市汽車類股
195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

麗清 (3346)籌碼相關－華南永昌-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

華南永昌-南京券商分點個股進出
華南永昌-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
2024/05/02	0	42.65	0	0.00	42.25	0	1,664	0.00%
2024/04/30	0	0.00	0	43.23	42.80	0	1,677	0.00%
2024/04/29	0	42.85	0	42.41	42.75	0	1,684	0.00%
2024/04/26	0	0.00	0	41.70	41.60	0	1,686	0.00%
2024/04/18	0	0.00	1	43.65	44.05	-1	1,733	-0.06%
2024/04/16	0	0.00	12	43.64	43.85	-12	1,770	-0.68%
2024/04/15	2	46.63	0	0.00	46.20	2	1,903	0.11%
2024/04/12	1	47.90	0	0.00	47.55	1	1,897	0.05%
2024/04/10	2	47.51	0	0.00	47.60	2	1,911	0.11%
2024/04/02	2	48.95	3	49.12	48.70	-1	2,065	-0.05%
2024/04/01	0	48.78	0	0.00	48.70	0	2,202	0.00%
2024/03/29	1	47.60	0	0.00	47.60	1	2,403	0.04%
2024/03/28	1	48.25	0	0.00	48.15	1	2,672	0.04%
2024/03/27	0	0.00	2	47.35	47.55	-2	3,194	-0.06%
2024/03/25	0	0.00	2	47.95	47.90	-2	3,441	-0.06%
2024/03/22	2	47.95	0	47.93	48.00	2	3,466	0.06%
2024/03/21	0	0.00	0	48.10	47.85	0	3,509	0.00%
2024/03/20	0.1	49.13	1	48.70	48.15	-0.9	3,618	-0.03%
2024/03/19	1	49.00	14	48.90	48.60	-13	3,766	-0.35%
2024/03/18	3	48.75	0	0.00	49.00	3	3,811	0.08%
2024/03/13	0	50.18	5	49.74	49.55	-5	3,904	-0.13%
2024/03/12	1	50.80	2	50.30	50.50	-1	3,899	-0.03%
2024/03/11	0	50.90	0	50.60	50.40	0	3,890	0.00%
2024/03/08	7	49.73	4	49.50	49.25	3	3,868	0.08%
2024/03/07	6	49.57	33	48.65	48.05	-27	3,797	-0.71%
2024/03/06	2	52.30	0	0.00	51.90	2	3,686	0.05%
2024/03/04	0	51.50	3	51.10	51.30	-3	3,634	-0.08%
2024/03/01	2	51.50	0	51.20	51.50	2	3,608	0.05%
2024/02/29	0	0.00	4	51.30	51.40	-4	3,587	-0.11%
2024/02/27	2	50.60	9	50.56	50.40	-7	3,565	-0.20%
2024/02/26	2	51.10	14	50.85	50.80	-12	3,543	-0.34%
2024/02/23	2	49.83	5	50.10	49.75	-3	3,512	-0.09%
2024/02/22	3	50.07	3	51.50	50.40	0	3,507	0.00%
2024/02/20	0	49.14	1	49.15	49.15	-1	3,442	-0.03%
2024/02/19	0	49.83	0	0.00	49.50	0	3,444	0.00%
2024/02/16	1	49.80	0	0.00	49.80	1	3,445	0.03%
2024/02/15	0	47.75	2	47.80	47.70	-2	3,422	-0.06%
2024/02/05	1	47.20	0	0.00	47.65	1	3,420	0.03%
2024/02/02	1	48.30	1	48.15	48.20	0	3,452	0.00%
2024/02/01	1	48.20	2	48.25	48.20	-1	3,482	-0.03%
2024/01/30	0	49.00	0	0.00	48.90	0	3,489	0.00%
2024/01/25	0	0.00	1	49.30	49.40	-1	3,508	-0.03%
2024/01/24	1	50.30	0	0.00	49.70	1	3,536	0.03%
2024/01/23	2	49.83	2	49.60	49.70	0	3,552	0.00%
2024/01/22	0	48.20	0	0.00	49.10	0	3,551	0.00%
2024/01/19	2	48.10	0	0.00	48.00	2	3,575	0.06%
2024/01/17	0	0.00	1	49.80	47.95	-1	3,623	-0.03%
2024/01/15	3	50.03	0	0.00	50.30	3	3,616	0.08%
2024/01/12	0	0.00	1	49.80	49.40	-1	3,635	-0.03%
2024/01/10	1	49.50	1	50.20	49.50	0	3,708	0.00%
2024/01/09	15	50.20	4	49.70	49.85	11	3,804	0.29%
2024/01/08	2	51.75	0	0.00	51.80	2	3,686	0.05%
2024/01/04	0	0.00	5	51.16	50.40	-5	3,873	-0.13%
2024/01/03	6	51.40	0	0.00	51.20	6	3,894	0.15%
2024/01/02	3	52.97	0	0.00	52.90	3	3,864	0.08%
2023/12/29	5	52.90	0	0.00	52.70	5	3,855	0.13%
2023/12/28	1	54.27	5	53.94	53.20	-4	3,837	-0.10%
2023/12/27	11	54.82	17	54.96	54.40	-6	3,825	-0.16%
2023/12/26	4.1	54.74	7	54.76	55.00	-2.9	3,681	-0.08%
2023/12/25	15	54.75	20	54.75	53.90	-5	3,465	-0.14%
2023/12/22	29.1	54.62	29	54.98	53.10	0.1	3,201	0.00%
2023/12/21	4	51.80	7	49.70	51.80	-3	2,656	-0.11%
2023/12/20	0	0.00	0.2	47.25	47.45	-0.2	2,405	-0.01%
2023/12/18	1	48.35	1	48.55	48.35	0	2,405	0.00%
2023/12/15	6	49.55	6	49.48	49.50	0	2,374	0.00%
2023/12/14	19	48.33	12	48.67	48.75	7	2,280	0.31%
2023/12/13	8	47.41	6	46.71	46.60	2	2,145	0.09%
2023/12/12	1	46.20	0	0.00	46.05	1	2,116	0.05%
2023/12/05	0	0.00	1	46.25	46.05	-1	2,515	-0.04%
2023/12/04	2	47.10	1	47.05	46.85	1	2,550	0.04%
2023/12/01	1	47.65	0	0.00	47.20	1	2,544	0.04%
2023/11/29	3	47.15	4	47.15	46.75	-1	2,538	-0.04%
2023/11/24	2	46.55	1	46.50	46.45	1	2,535	0.04%
2023/11/23	1	47.40	0	0.00	46.75	1	2,531	0.04%
2023/11/22	0	47.15	1	47.10	47.10	-1	2,554	-0.04%
2023/11/17	0	0.00	2	46.33	46.40	-2	2,536	-0.08%
2023/11/16	0	0.00	1	47.15	46.15	-1	2,537	-0.04%
2023/11/15	2	47.50	0	0.00	47.00	2	2,521	0.08%
2023/11/14	0	0.00	3	46.85	46.20	-3	2,513	-0.12%
2023/11/10	3	46.40	0	0.00	45.80	3	2,507	0.12%
2023/11/09	22	48.23	2	47.80	47.40	20	2,466	0.81%
2023/11/08	0	0.00	0	48.50	48.75	0	2,466	0.00%
2023/11/07	0	0.00	1	48.30	48.20	-1	2,466	-0.04%
2023/11/03	1	48.35	0	0.00	47.85	1	2,572	0.04%
2023/11/02	0	0.00	0.1	48.30	48.30	-0.1	2,578	0.00%
2023/11/01	0	0.00	2	47.40	47.40	-2	2,577	-0.08%
2023/10/31	2	50.90	1	49.05	49.05	1	2,554	0.04%
2023/10/26	0	0.00	2	51.60	51.00	-2	2,692	-0.07%
2023/10/25	2	52.15	1	52.30	51.70	1	2,745	0.04%
2023/10/20	3	49.90	0	0.00	49.80	3	2,821	0.11%
2023/10/19	1	52.00	8	52.08	51.70	-7	2,819	-0.25%
2023/10/18	23	52.81	22	51.49	51.70	1	2,843	0.04%
2023/10/17	16	53.91	9	53.71	53.30	7	2,895	0.24%
2023/10/16	7	52.74	0	0.00	52.90	7	2,862	0.24%
2023/10/13	1	52.30	2	52.35	52.70	-1	2,911	-0.03%
2023/10/12	4	52.23	18	52.44	52.30	-14	2,881	-0.49%
2023/10/11	0	0.00	1	49.90	49.90	-1	2,775	-0.04%
2023/10/06	5	51.00	0	0.00	51.00	5	2,784	0.18%
2023/10/04	1	50.60	1	50.10	50.40	0	2,910	0.00%
2023/10/03	0	0.00	6	50.17	50.30	-6	3,164	-0.19%
2023/10/02	0	0.00	0	48.62	49.10	0	3,265	0.00%
2023/09/27	0	0.00	1	47.65	47.65	-1	3,392	-0.03%
2023/09/26	0	0.00	0	49.55	48.70	0	3,444	0.00%
2023/09/25	2	48.33	0	47.80	49.00	2	3,546	0.06%
2023/09/20	0	0.00	0	49.25	48.20	0	3,632	0.00%
2023/09/19	7	49.02	11	49.33	48.95	-4	3,645	-0.11%
2023/09/18	10	49.63	3	49.30	49.30	7	3,629	0.19%
2023/09/15	0	0.00	2	50.00	49.90	-2	3,628	-0.06%
2023/09/14	0	0.00	0	49.75	50.20	0	3,628	0.00%
2023/09/13	8	50.72	6	50.70	49.15	2	3,596	0.06%
2023/09/12	58	49.54	65	49.85	50.30	-7	3,399	-0.21%
2023/09/11	1	49.05	4	47.64	46.85	-3	3,346	-0.09%
2023/09/08	4	48.71	0	0.00	48.75	4	3,464	0.12%
2023/09/07	2	48.35	0	0.00	47.55	2	3,616	0.06%
2023/09/04	2	46.90	0	0.00	46.80	2	4,011	0.05%
2023/09/01	3	46.90	0	0.00	47.10	3	4,124	0.07%
2023/08/29	0	0.00	2	43.75	44.00	-2	4,271	-0.05%
2023/08/28	0	0.00	16	43.41	43.55	-16	4,301	-0.37%
2023/08/24	0	0.00	1	45.80	45.85	-1	4,265	-0.02%
2023/08/23	0	0.00	1	46.15	46.00	-1	4,261	-0.02%
2023/08/22	2	46.55	2	45.50	45.50	0	4,268	0.00%
2023/08/10	7	48.19	0	0.00	48.00	7	4,258	0.16%
2023/08/09	9	50.33	9	50.14	50.20	0	4,226	0.00%
2023/08/08	9	48.42	0	0.00	48.35	9	4,147	0.22%
2023/08/04	0	0.00	4	48.50	48.50	-4	4,156	-0.10%
2023/08/02	2	50.20	0	0.00	48.50	2	4,147	0.05%
2023/08/01	9	51.67	1	52.66	50.70	8	4,079	0.20%
2023/07/31	5	53.36	24	52.63	52.50	-19	4,016	-0.47%
2023/07/28	5	52.94	1	53.10	53.60	4	3,932	0.10%
2023/07/27	22	53.46	3	53.30	54.40	19	3,849	0.49%
2023/07/26	5	51.82	4	51.60	51.50	1	3,752	0.03%
2023/07/25	3	52.00	5	52.44	52.20	-2	3,715	-0.05%
2023/07/24	1	51.40	0	0.00	51.50	1	3,684	0.03%
2023/07/21	2	50.95	2	51.70	52.40	0	3,651	0.00%
2023/07/20	11	53.60	16	53.56	52.50	-5	3,610	-0.14%
2023/07/19	4	52.65	6.1	52.75	52.40	-2.1	3,481	-0.06%
2023/07/18	10	50.95	4	50.77	50.40	6	3,406	0.18%
2023/07/17	1	51.50	1	53.20	53.30	0	3,327	0.00%
2023/07/14	0	51.10	1	51.50	51.00	-1	3,253	-0.03%
2023/07/13	0	0.00	1.3	51.25	50.80	-1.3	3,249	-0.04%
2023/07/12	2	53.35	0	0.00	51.90	2	3,187	0.06%
2023/07/11	21	53.49	22.1	52.94	52.10	-1.1	3,133	-0.04%
2023/07/10	19	54.19	31	54.34	53.20	-12	3,051	-0.39%
2023/07/07	17	53.08	11.1	54.26	54.40	5.9	2,787	0.21%
2023/07/06	11.3	52.26	0	0.00	52.10	11.3	2,646	0.43%
2023/07/05	3	52.33	2	51.60	51.60	1	2,591	0.04%
2023/07/04	1	51.00	31	51.35	51.90	-30	2,507	-1.20%
2023/07/03	34	50.72	3.3	50.82	51.20	30.7	2,448	1.25%
2023/06/30	6	47.94	8	49.08	49.20	-2	2,343	-0.09%
2023/06/29	1	47.80	7	47.74	47.45	-6	2,275	-0.26%
2023/06/27	0	0.00	5	46.64	46.75	-5	2,245	-0.22%
2023/06/26	0.3	47.55	12	47.37	47.45	-11.7	2,260	-0.52%
2023/06/19	1	47.45	0	0.00	47.25	1	2,390	0.04%
2023/06/16	4	47.63	1	47.50	47.20	3	2,398	0.13%
2023/06/15	5	48.78	5	48.15	48.05	0	2,356	0.00%
2023/06/14	14	48.55	12	48.73	49.65	2	2,268	0.09%
2023/06/13	16	48.14	15	48.27	48.25	1	2,161	0.05%
2023/06/12	8	47.48	4	47.46	47.05	4	2,031	0.20%
2023/06/09	21	44.91	23	44.45	44.80	-2	1,803	-0.11%
2023/06/08	22	44.00	36	43.18	43.20	-14	1,740	-0.80%
2023/06/07	68	45.43	65	45.05	45.05	3	1,638	0.18%
2023/06/06	84	44.33	73	44.51	44.95	11	1,529	0.72%
2023/06/02	25	42.39	0	0.00	42.20	25	1,399	1.79%
2023/06/01	0	0.00	1	42.70	42.95	-1	1,406	-0.07%
2023/05/24	1	42.30	2	42.30	42.30	-1	1,542	-0.06%
2023/05/23	1	42.45	0	0.00	42.30	1	1,570	0.06%
2023/05/16	0	0.00	2	39.40	39.50	-2	1,577	-0.13%
2023/05/15	1	39.00	0	39.05	38.80	1	1,577	0.06%
2023/05/12	0	0.00	0	39.18	38.95	0	1,591	0.00%
2023/05/11	0	0.00	0	39.25	38.90	0	1,592	0.00%
2023/05/04	0	0.00	0	38.00	37.90	0	1,610	0.00%
2023/04/27	0	0.00	0	37.61	38.55	0	1,698	0.00%
2023/04/26	10	37.93	0	0.00	37.90	10	1,692	0.59%
2023/04/25	12	38.42	0	0.00	37.50	12	1,703	0.70%
2023/04/24	0	39.50	0	0.00	38.40	0	1,698	0.00%
2023/04/20	1	40.30	43	41.27	40.30	-42	1,705	-2.46%
2023/04/19	0	43.25	9	42.13	42.00	-9	1,678	-0.54%
2023/04/18	2	43.30	4	42.44	42.50	-2	1,669	-0.12%
2023/04/17	1	41.80	11.2	42.05	41.80	-10.2	1,643	-0.62%
2023/04/14	0	0.00	6	41.68	41.70	-6	1,642	-0.37%
2023/04/13	1	41.30	4	41.35	41.30	-3	1,625	-0.18%
2023/04/12	0	0.00	2	42.68	43.25	-2	1,602	-0.12%
2023/04/11	0	0.00	2	43.50	42.60	-2	1,598	-0.13%
2023/04/10	0	0.00	6	42.72	42.70	-6	1,597	-0.38%
2023/04/07	0	43.17	5	42.95	42.85	-5	1,596	-0.31%
2023/04/06	2	43.30	2	43.10	43.10	0	1,595	0.00%
2023/03/31	0	0.00	1	43.30	42.90	-1	1,597	-0.06%
2023/03/30	0	43.35	0	0.00	43.50	0	1,606	0.00%
2023/03/28	0	43.45	3	43.05	43.25	-3	1,624	-0.18%
2023/03/27	15	44.27	17	44.41	44.05	-2	1,606	-0.12%
2023/03/24	7	44.11	51	44.34	44.40	-44	1,643	-2.68%
2023/03/23	0	0.00	6	43.43	42.85	-6	1,608	-0.37%
2023/03/22	11	43.02	21	43.40	42.75	-10	1,604	-0.62%
2023/03/21	6	42.52	2	42.55	42.40	4	1,578	0.25%
2023/03/20	6	42.23	26	42.18	42.35	-20	1,625	-1.23%
2023/03/17	6	41.60	35	41.30	41.75	-29	1,706	-1.70%
2023/03/16	5	40.50	48	41.54	40.25	-43	1,702	-2.53%
2023/03/15	93	41.48	70	42.03	42.00	23	1,680	1.37%
2023/03/14	0	40.57	5	41.00	40.35	-5	1,671	-0.30%
2023/03/13	5	40.25	20	41.05	41.35	-15	1,667	-0.90%
2023/03/10	0	40.79	10	40.25	40.85	-10	1,655	-0.61%
2023/03/09	6	40.26	1	40.25	40.25	5	1,677	0.30%
2023/03/08	15	41.37	16	41.33	41.35	-1	1,665	-0.06%
2023/03/07	0	0.00	6	41.12	40.60	-6	1,672	-0.36%
2023/03/06	2	40.85	6	41.19	40.75	-4	1,664	-0.24%
2023/03/03	20	40.63	13	40.92	40.90	7	1,637	0.43%
2023/03/02	21	41.06	32	40.83	41.35	-11	1,574	-0.70%
2023/03/01	3	39.75	47	39.32	39.65	-44	1,516	-2.90%
2023/02/24	5	38.38	11	38.74	38.40	-6	1,489	-0.40%
2023/02/23	8	38.98	0	0.00	38.80	8	1,479	0.54%
2023/02/22	1	39.15	5	39.50	39.10	-4	1,472	-0.27%
2023/02/21	14	39.96	10	40.59	39.15	4	1,465	0.27%
2023/02/20	25	39.82	98	39.43	39.80	-73	1,429	-5.10%
2023/02/17	0	0.00	10	37.75	37.90	-10	1,374	-0.73%
2023/02/14	0	37.00	1	36.65	36.80	-1	1,400	-0.07%
2023/02/13	0	0.00	1	36.90	36.70	-1	1,426	-0.07%
2023/02/10	0	0.00	15	37.50	37.00	-15	1,444	-1.04%
2023/02/09	0	0.00	22	38.65	38.70	-22	1,430	-1.54%
2023/02/08	2	38.45	0	0.00	38.45	2	1,435	0.14%
2023/02/07	0	0.00	5	38.60	38.50	-5	1,438	-0.35%
2023/02/06	4	38.73	26	38.81	38.60	-22	1,441	-1.53%
2023/02/03	0	38.50	0	0.00	38.65	0	1,428	0.00%
2023/02/02	22	38.98	7	38.91	38.70	15	1,421	1.05%
2023/02/01	1	38.70	8	38.54	38.75	-7	1,416	-0.49%
2023/01/31	3	38.48	25	38.16	38.50	-22	1,402	-1.57%
2023/01/30	5	37.35	35	37.09	37.80	-30	1,384	-2.17%
2023/01/16	0	0.00	0	35.29	34.90	0	1,348	0.00%
2023/01/13	2	36.25	6	36.29	35.25	-4	1,358	-0.29%
2023/01/12	1	36.75	2	36.43	36.40	-1	1,351	-0.07%
2023/01/11	0	0.00	30	37.16	37.00	-30	1,363	-2.20%
2023/01/10	0	0.00	15	36.83	36.45	-15	1,338	-1.12%
2023/01/09	1	36.35	5	36.15	36.40	-4	1,347	-0.30%
2023/01/06	0	0.00	1	35.25	35.70	-1	1,356	-0.07%
2023/01/05	0	0.00	15	36.08	35.40	-15	1,379	-1.09%
2022/12/27	1	37.05	1	37.25	37.00	0	1,465	0.00%
2022/12/26	1	37.40	1	37.20	37.20	0	1,487	0.00%
2022/12/23	1	37.85	0	0.00	38.00	1	1,509	0.07%
2022/12/22	1	37.15	1	37.30	37.30	0	1,518	0.00%
2022/12/16	1	39.00	11	39.40	38.55	-10	1,621	-0.62%
2022/12/15	12	38.43	20	38.70	38.85	-8	1,556	-0.51%
2022/12/12	15	37.59	21	37.90	37.40	-6	1,687	-0.36%
2022/12/09	0	0.00	35	37.46	37.90	-35	1,802	-1.94%
2022/12/08	2	36.55	35	36.59	36.75	-33	1,825	-1.81%
2022/12/07	0	0.00	30	37.15	35.85	-30	1,817	-1.65%
2022/12/06	0	0.00	104	36.33	36.35	-104	1,918	-5.42%	大賣/鉅額交易
2022/12/05	3	35.63	16	36.10	35.55	-13	1,915	-0.68%
2022/12/02	5	36.25	104	36.01	36.35	-99	1,939	-5.10%	大賣/
2022/12/01	1	35.95	77	35.69	35.80	-76	1,933	-3.93%
2022/11/29	7	33.96	1	34.05	33.90	6	1,935	0.31%
2022/11/14	0	0.00	10	31.20	31.50	-10	2,555	-0.39%
2022/11/11	10	30.80	0	0.00	30.70	10	2,658	0.38%
2022/11/10	0	0.00	5	31.09	31.15	-5	2,747	-0.18%
2022/11/09	5	30.65	0	0.00	30.95	5	2,804	0.18%
2022/10/31	0	0.00	2	28.70	29.00	-2	3,212	-0.06%
2022/10/28	0	0.00	1	28.20	28.15	-1	3,206	-0.03%
2022/10/25	2	29.90	0	0.00	29.70	2	3,164	0.06%
2022/10/20	2	30.20	0	0.00	30.35	2	3,170	0.06%
2022/10/17	0	31.55	0	0.00	31.85	0	3,131	0.00%
2022/10/13	0	0.00	1	31.00	31.15	-1	3,099	-0.03%
2022/10/11	10	33.40	5	34.29	33.70	5	3,056	0.16%
2022/10/07	0	0.00	2	38.03	36.35	-2	3,024	-0.07%
2022/10/06	8	37.59	14	37.60	38.15	-6	3,001	-0.20%
2022/10/05	0	0.00	11	38.46	37.30	-11	2,981	-0.37%
2022/10/04	11	37.62	7	37.99	38.25	4	2,958	0.14%
2022/10/03	5	36.76	3	36.10	37.25	2	2,936	0.07%
2022/09/30	7	35.10	10	35.47	36.45	-3	2,909	-0.10%
2022/09/29	1	36.65	7	37.05	37.10	-6	2,882	-0.21%
2022/09/28	1	36.20	3	37.62	36.00	-2	2,858	-0.07%
2022/09/27	16	37.56	4	37.51	37.50	12	2,812	0.43%
2022/09/26	0	0.00	3	39.22	37.65	-3	2,775	-0.11%
2022/09/23	3	41.95	1	40.50	40.50	2	2,735	0.07%
2022/09/22	1	42.80	2	42.75	42.95	-1	2,672	-0.04%
2022/09/21	0	0.00	4	42.66	42.70	-4	2,655	-0.15%
2022/09/20	6	42.88	64	43.56	42.70	-58	2,631	-2.20%
2022/09/19	2	42.40	34	43.14	41.50	-32	2,484	-1.29%
2022/09/16	24	43.46	37.1	43.86	42.90	-13.1	2,407	-0.54%
2022/09/15	44	43.78	50	43.36	42.50	-6	2,209	-0.27%
2022/09/14	3	41.40	0	0.00	41.35	3	2,082	0.14%
2022/09/13	14	42.85	10	42.01	42.10	4	2,061	0.19%
2022/09/12	17	41.95	7	41.86	42.40	10	1,929	0.52%
2022/09/08	1	40.60	1	41.10	41.10	0	1,885	0.00%
2022/09/07	2	39.50	2	39.25	39.25	0	1,850	0.00%
2022/09/05	5	42.25	2	40.00	40.00	3	1,820	0.16%
2022/09/01	8	41.70	12	41.20	41.50	-4	1,761	-0.23%
2022/08/31	4	42.13	3	42.45	42.40	1	1,728	0.06%
2022/08/30	7	41.81	7	41.99	42.50	0	1,675	0.00%
2022/08/29	12	40.92	7	41.21	41.50	5	1,613	0.31%
2022/08/26	13	42.15	10	41.40	41.25	3	1,563	0.19%
2022/08/25	3	40.27	4	40.20	40.00	-1	1,403	-0.07%
2022/08/24	3	39.70	53	39.63	40.00	-50	1,405	-3.56%
2022/08/23	85	40.47	37.7	40.00	39.60	47.3	1,379	3.43%
2022/08/22	2	38.55	0.1	39.80	38.60	1.9	1,243	0.15%
2022/08/19	12	40.48	14	40.82	40.35	-2	1,220	-0.16%
2022/08/18	21.1	40.63	56	40.56	40.60	-34.9	1,204	-2.90%
2022/08/17	22	39.69	33	40.51	39.60	-11	1,100	-1.00%
2022/08/16	1	38.85	29	39.55	40.00	-28	995	-2.81%
2022/08/15	31	39.06	56	39.13	39.35	-25	938	-2.66%
2022/08/12	47	36.02	47	36.69	37.35	0	795	0.00%
2022/08/11	10	32.53	22	34.00	34.80	-12	504	-2.38%
2022/08/08	0	0.00	0	30.80	31.45	0	432	0.00%
2022/08/05	0	0.00	2	30.65	30.85	-2	438	-0.46%
2022/08/02	2	31.15	0	0.00	31.15	2	448	0.45%
2022/07/28	1	32.60	0	0.00	31.80	1	446	0.22%
2022/07/26	0	0.00	1	30.05	30.15	-1	423	-0.24%
2022/07/19	0	0.00	1	30.45	30.90	-1	436	-0.23%
2022/07/18	0	0.00	17	30.40	30.40	-17	437	-3.89%
2022/07/07	0	0.00	1	28.85	29.00	-1	459	-0.22%
2022/07/06	2	28.75	0	0.00	28.10	2	464	0.43%
2022/07/01	1	28.35	1	28.95	28.35	0	510	0.00%
2022/06/29	2	30.40	0	0.00	30.30	2	503	0.40%
2022/06/28	4	31.60	0	0.00	31.50	4	500	0.80%
2022/06/22	5	29.80	0	0.00	29.55	5	505	0.99%
2022/06/20	3	29.73	0	0.00	29.20	3	507	0.59%
2022/06/16	2	31.50	0	0.00	31.05	2	503	0.40%
2022/06/14	5	32.05	0	0.00	32.30	5	509	0.98%
2022/06/13	2	32.05	0	0.00	31.90	2	502	0.40%
2022/06/06	3	33.20	0	0.00	33.30	3	512	0.59%
2022/06/01	5	34.60	9	34.60	34.55	-4	507	-0.79%
2022/05/30	4	33.20	4	33.70	33.15	0	467	0.00%
2022/05/27	9	33.02	9	33.60	33.35	0	457	0.00%
2022/05/26	6	33.00	2	33.60	33.00	4	443	0.90%
2022/05/25	0	0.00	0	33.00	33.00	0	399	0.00%
2022/05/24	1	31.05	0	0.00	30.00	1	393	0.25%
2022/05/20	4	31.43	4	31.65	31.10	0	377	0.00%
2022/05/19	0	0.00	0	30.00	29.65	0	365	0.00%
2022/05/12	0	28.83	0	0.00	27.30	0	368	0.00%
2022/04/29	0	0.00	6	30.95	30.90	-6	398	-1.50%
2022/04/27	0	33.55	0	32.30	30.75	0	401	0.01%
2022/04/26	0	33.30	0	0.00	32.30	0	396	0.00%
2022/04/25	0	34.28	0	0.00	32.45	0	396	0.01%
2022/04/20	14	34.95	15	35.13	35.40	-1	391	-0.26%
2022/04/19	0	35.69	0	0.00	34.60	0	386	0.00%
2022/04/18	0	0.00	6	34.60	34.60	-6	408	-1.47%
2022/04/14	0	36.31	0	0.00	36.20	0	411	0.00%
2022/04/13	0	36.83	3	36.70	36.10	-3	411	-0.73%
2022/04/12	5	36.55	5	36.51	36.55	0	407	0.00%
2022/04/11	1	35.95	0	0.00	36.30	1	406	0.25%
2022/04/08	0	35.30	0	0.00	35.10	0	384	0.00%
2022/04/06	0	38.25	0	0.00	36.15	0	377	0.00%
2022/03/31	14	36.46	0	0.00	36.20	14	395	3.54%
2022/03/30	20	36.30	20	36.30	36.30	0	400	0.00%
2022/03/21	0	39.00	0	0.00	37.65	0	452	0.00%
2022/03/15	2	36.18	0	0.00	36.10	2	613	0.33%
2022/03/11	0	38.40	0	0.00	38.15	0	614	0.00%
2022/03/08	2	39.10	0	0.00	38.10	2	622	0.32%
2022/03/07	0	44.00	0	0.00	39.20	0	623	0.00%
2022/03/04	0	41.50	0	0.00	40.65	0	622	0.00%
2022/03/01	2	41.10	0	0.00	41.05	2	667	0.30%
2022/02/25	0	42.40	0	0.00	40.30	0	685	0.00%
2022/02/23	0	42.68	0	0.00	41.50	0	734	0.00%
2022/02/18	0	43.90	0	0.00	42.60	0	752	0.00%
2022/02/17	1	42.70	0	0.00	42.40	1	761	0.13%
2022/02/16	0	43.00	0	0.00	42.85	0	766	0.00%
2022/02/15	5	43.10	3	42.95	42.50	2	767	0.26%
2022/02/14	0	42.50	0	0.00	42.55	0	773	0.00%
2022/02/11	2	43.60	1	43.75	43.55	1	779	0.13%
2022/02/10	0	0.00	22	44.42	44.20	-22	783	-2.81%
2022/02/09	0	0.00	0.3	44.35	44.30	-0.3	787	-0.03%
2022/02/08	35	43.46	34	44.37	44.35	1	786	0.13%
2022/02/07	0	0.00	10	41.45	42.20	-10	767	-1.30%
2022/01/24	1	39.55	1	39.20	39.50	0	817	0.00%
2022/01/20	10	41.61	0	0.00	41.80	10	854	1.17%
2022/01/14	0	0.00	1	41.25	41.50	-1	1,003	-0.10%
2022/01/12	0	0.00	1	42.75	42.80	-1	1,038	-0.10%
2022/01/11	2	44.33	16	44.01	43.40	-14	1,054	-1.33%
2022/01/10	0	0.00	7	43.05	43.05	-7	1,032	-0.68%
2022/01/06	1	43.10	0	0.00	43.15	1	1,024	0.10%
2022/01/03	0	0.00	1	43.40	43.50	-1	1,019	-0.10%
2021/12/30	1	44.65	1	44.00	44.05	0	1,013	0.00%
2021/12/27	0	0.00	2	46.00	45.60	-2	1,013	-0.20%
2021/12/24	22	45.23	0	0.00	44.65	22	1,012	2.17%
2021/12/21	1	44.45	9	44.89	44.75	-8	1,005	-0.80%
2021/12/20	0	0.00	5	45.31	45.10	-5	999	-0.50%
2021/12/16	13	46.87	38	46.71	46.95	-25	975	-2.56%
2021/12/15	3	45.60	5	45.32	45.60	-2	942	-0.21%
2021/12/14	1	45.10	32	46.24	44.55	-31	939	-3.30%
2021/12/13	3	47.25	3	47.15	46.60	0	912	0.00%
2021/12/10	86	46.00	33	46.36	46.00	53	857	6.18%
2021/12/09	0	0.00	10	44.70	44.75	-10	787	-1.27%
2021/12/07	11	45.06	0	0.00	43.50	11	767	1.43%
2021/11/29	1	42.30	0	0.00	42.35	1	763	0.13%
2021/11/26	1	43.00	0	0.00	43.20	1	764	0.13%
2021/11/25	11	44.95	7	45.61	44.60	4	751	0.53%
2021/11/23	9	44.26	0	0.00	43.85	9	712	1.26%
2021/11/22	5	45.60	10	45.60	45.45	-5	696	-0.72%
2021/11/19	1	43.20	3	43.10	43.10	-2	672	-0.30%
2021/11/18	2	43.80	2	43.20	42.90	0	672	0.00%
2021/11/17	0	0.00	3	44.23	43.55	-3	669	-0.45%
2021/11/16	0	44.50	1	43.75	43.00	-1	667	-0.15%
2021/11/15	4	44.43	7	44.31	44.20	-3	666	-0.45%
2021/11/12	6	43.28	0	0.00	43.05	6	672	0.89%
2021/11/11	0	0.00	2	43.35	43.35	-2	677	-0.30%
2021/11/10	6	44.83	0	0.00	44.65	6	683	0.88%
2021/11/09	1	43.80	0	0.00	44.05	1	686	0.15%
2021/11/05	0	0.00	2	43.85	44.00	-2	700	-0.29%
2021/11/04	0	0.00	1	44.70	44.75	-1	702	-0.14%
2021/11/03	0	0.00	1	45.20	44.95	-1	703	-0.14%
2021/11/02	1	46.30	2	46.20	44.55	-1	707	-0.14%
2021/11/01	1	45.65	1	45.75	45.80	0	687	0.00%
2021/10/29	0	0.00	5	44.96	44.00	-5	669	-0.75%
2021/10/28	4	45.00	1	44.65	44.65	3	660	0.45%
2021/10/27	1	45.85	1	44.35	45.70	0	657	0.00%
2021/10/26	4	42.86	1	41.90	42.80	3	602	0.50%
2021/10/25	2	41.35	0	0.00	41.30	2	574	0.35%
2021/10/20	5	41.00	14	41.59	40.20	-9	1,049	-0.86%
2021/10/19	7	38.80	1	40.15	40.15	6	1,129	0.53%
2021/10/07	0	0.00	1	35.00	35.60	-1	1,178	-0.08%
2021/10/06	10	35.10	10	34.35	34.35	0	1,232	0.00%
2021/09/30	0	0.00	3	38.28	38.35	-3	1,282	-0.23%
2021/09/22	0	0.00	2	38.85	38.80	-2	1,516	-0.13%
2021/09/16	0	0.00	9	39.23	39.10	-9	1,736	-0.52%
2021/09/14	2	40.30	0	0.00	39.80	2	1,837	0.11%
2021/09/10	0	0.00	3	39.10	39.15	-3	1,857	-0.16%
2021/09/09	5	38.95	2	39.18	39.00	3	1,870	0.16%
2021/09/06	1	39.90	4	41.00	39.90	-3	1,888	-0.16%
2021/09/03	0	0.00	10	40.80	40.80	-10	1,903	-0.53%
2021/09/02	3	42.40	0	0.00	40.70	3	1,921	0.16%
2021/08/31	10	40.60	10	40.45	40.45	0	1,911	0.00%
2021/08/30	10	41.10	0	0.00	41.10	10	1,917	0.52%
2021/08/27	0	0.00	10	41.00	41.00	-10	1,923	-0.52%
2021/08/26	10	41.50	0	0.00	41.00	10	1,926	0.52%
2021/08/25	1	42.20	2	42.10	41.85	-1	1,934	-0.05%
2021/08/24	10	40.50	10	40.05	40.05	0	1,939	0.00%
2021/08/20	1	40.00	0	0.00	39.45	1	1,964	0.05%
2021/08/18	2	40.80	2	40.50	41.65	0	1,962	0.00%
2021/08/16	3	40.10	0	0.00	41.10	3	1,972	0.15%
2021/08/12	0	0.00	3	44.40	44.45	-3	1,972	-0.15%
2021/08/11	1	45.00	10	44.46	44.30	-9	1,993	-0.45%
2021/08/10	0	0.00	5	46.80	46.90	-5	1,998	-0.25%
2021/08/06	5	48.35	5	48.44	48.30	0	2,040	0.00%
2021/08/05	0	0.00	5	49.79	49.10	-5	2,072	-0.24%
2021/08/04	0	0.00	3	49.45	49.30	-3	2,121	-0.14%
2021/08/03	0	0.00	3	49.68	49.60	-3	2,147	-0.14%
2021/08/02	1	49.30	0	0.00	49.30	1	2,158	0.05%
2021/07/30	8	50.17	8	50.88	50.10	0	2,167	0.00%
2021/07/29	5	49.30	7	50.64	49.55	-2	2,156	-0.09%
2021/07/28	5	48.10	33	49.38	48.70	-28	2,149	-1.30%
2021/07/27	45	53.31	5	52.64	52.60	40	2,156	1.86%
2021/07/26	32	54.11	18	54.81	55.40	14	2,079	0.67%
2021/07/23	25	49.40	91	50.81	51.70	-66	1,774	-3.72%
2021/07/19	1	48.05	0	0.00	48.00	1	1,706	0.06%
2021/07/16	1	47.80	0	0.00	48.25	1	1,758	0.06%
2021/07/13	5	48.75	7	50.04	48.55	-2	1,827	-0.11%
2021/07/12	10	48.65	12	48.09	48.60	-2	1,810	-0.11%
2021/07/06	3	50.50	5	51.04	49.80	-2	2,092	-0.10%
2021/07/05	2	51.50	1	51.20	51.00	1	2,206	0.05%
2021/07/02	5	49.78	10	50.30	50.30	-5	2,275	-0.22%
2021/07/01	47	47.97	47	47.71	47.00	0	2,558	0.00%
2021/06/30	1	50.00	0	0.00	48.65	1	2,741	0.04%
2021/06/29	1	48.00	0	0.00	48.00	1	2,869	0.03%
2021/06/25	96	50.65	71	51.19	50.20	25	3,046	0.82%
2021/06/24	1	49.50	5	51.00	51.00	-4	3,012	-0.13%
2021/06/23	1	44.70	0	0.00	46.40	1	3,159	0.03%
2021/06/22	2	42.70	10	42.20	42.20	-8	3,687	-0.22%
2021/06/21	0	43.40	0	0.00	42.80	0	4,101	0.00%
2021/06/18	20	44.00	1	44.20	44.20	19	4,334	0.44%
2021/06/17	0	43.85	0	0.00	43.85	0	4,802	0.00%
2021/06/16	0	43.60	2	42.85	42.85	-2	5,170	-0.04%
2021/06/11	12	43.36	10	43.00	43.00	2	5,440	0.04%
2021/06/10	8	43.60	3	44.08	43.90	5	5,443	0.09%
2021/06/07	0	0.00	2	42.28	42.30	-2	5,675	-0.04%
2021/06/04	0	0.00	2	43.40	43.05	-2	5,774	-0.03%
2021/06/02	0	0.00	1	44.05	44.05	-1	6,004	-0.02%
2021/06/01	3	45.00	0	0.00	45.05	3	6,001	0.05%
2021/05/18	0	0.00	2	40.70	40.70	-2	6,216	-0.03%
2021/05/17	2	37.45	0	0.00	37.00	2	6,350	0.03%
2021/05/14	2	43.40	0	0.00	41.05	2	6,442	0.03%
2021/05/13	0	0.00	1	41.80	41.75	-1	6,432	-0.02%
2021/05/12	30	41.55	7	43.89	41.05	23	6,404	0.36%
2021/05/11	24	48.99	1	49.15	45.60	23	6,367	0.36%
2021/05/10	10	50.25	6	50.18	49.70	4	6,355	0.06%
2021/05/07	0	0.00	63	50.19	51.80	-63	6,362	-0.99%
2021/05/06	0	0.00	38	49.86	48.65	-38	6,357	-0.60%
2021/05/05	2	50.15	26	49.94	48.60	-24	6,369	-0.38%
2021/05/04	9	50.38	45	48.94	49.30	-36	6,403	-0.56%
2021/05/03	4	52.13	8	53.09	51.10	-4	6,374	-0.06%
2021/04/29	1	55.40	3	56.47	54.60	-2	6,365	-0.03%
2021/04/28	0	0.00	3	56.67	56.20	-3	6,380	-0.05%
2021/04/27	3	56.40	27	57.39	56.20	-24	6,439	-0.37%
2021/04/26	1	57.30	5	57.08	57.10	-4	6,518	-0.06%
2021/04/23	1	56.20	3	58.03	57.20	-2	6,571	-0.03%
2021/04/22	9	56.90	12	59.54	56.00	-3	6,661	-0.05%
2021/04/21	0	0.00	3	60.17	60.20	-3	6,862	-0.04%
2021/04/20	0	0.00	5	61.08	59.60	-5	6,931	-0.07%
2021/04/19	5	61.06	5	61.04	60.70	0	7,059	0.00%
2021/04/16	1	60.30	7	60.61	60.60	-6	7,064	-0.08%
2021/04/15	2	59.40	4	60.10	59.70	-2	7,187	-0.03%
2021/04/14	19	57.95	5	58.68	57.90	14	7,297	0.19%
2021/04/13	34	60.52	23	62.31	59.50	11	7,296	0.15%
2021/04/12	41.1	61.47	61	61.50	61.00	-19.9	7,356	-0.27%
2021/04/09	12	64.38	20	63.79	62.20	-8	7,425	-0.11%
2021/04/08	22	65.86	17	66.25	65.60	5	7,522	0.07%
2021/04/07	423	64.34	326	65.04	65.80	97	7,467	1.30%	大買/大賣/
2021/04/06	19	62.97	37	63.57	64.10	-18	7,367	-0.24%
2021/04/01	31	62.61	2	63.40	62.30	29	7,591	0.38%
2021/03/31	6	62.82	20	63.37	62.30	-14	7,783	-0.18%
2021/03/30	14	62.36	2	61.70	62.30	12	7,674	0.16%
2021/03/29	11	62.72	11	62.66	61.70	0	7,631	0.00%
2021/03/26	29	63.14	18	62.90	62.00	11	7,508	0.15%
2021/03/25	40	63.06	46.1	62.66	63.50	-6.1	7,334	-0.08%
2021/03/24	55	61.31	54.4	62.24	62.90	0.6	6,807	0.01%
2021/03/23	20	58.74	23	59.38	58.90	-3	6,434	-0.05%
2021/03/22	58	58.40	64	59.10	58.30	-6	6,228	-0.10%
2021/03/19	12	55.62	68	56.28	58.10	-56	5,842	-0.96%
2021/03/18	8	51.13	16.2	51.69	52.90	-8.2	5,580	-0.15%
2021/03/17	0	0.00	1	48.45	48.50	-1	5,471	-0.02%
2021/03/16	3	48.58	11	48.69	48.50	-8	5,468	-0.15%
2021/03/15	1	48.60	22	48.88	48.60	-21	5,477	-0.38%
2021/03/12	9	51.72	9	51.28	48.55	0	5,469	0.00%
2021/03/11	2	49.90	1	49.65	49.90	1	5,373	0.02%
2021/03/10	35	49.09	4	49.89	49.50	31	5,348	0.58%
2021/03/09	14.2	49.41	17	49.05	49.55	-2.8	5,306	-0.05%
2021/03/04	2	46.75	0	0.00	46.60	2	5,235	0.04%
2021/03/03	10	45.50	10	47.50	47.50	0	5,281	0.00%
2021/02/26	0	0.00	0	46.30	46.75	0	5,814	0.00%
2021/02/25	2	47.33	1	47.25	47.20	1	6,020	0.02%
2021/02/24	16	47.64	0	0.00	47.35	16	6,044	0.26%
2021/02/23	5	47.89	0	0.00	47.55	5	6,104	0.08%
2021/02/22	8	48.55	0	0.00	48.50	8	6,106	0.13%
2021/02/19	3	49.25	8	49.79	48.70	-5	6,123	-0.08%
2021/02/18	2	48.30	4	48.71	48.70	-2	6,127	-0.03%
2021/02/17	10	47.94	72	48.24	48.50	-62	6,155	-1.01%
2021/02/05	103	47.29	48	47.16	47.40	55	6,081	0.90%	大買/
2021/02/04	0	0.00	1	43.30	43.10	-1	6,094	-0.02%
2021/02/03	5	42.90	0	0.00	42.90	5	6,169	0.08%
2021/02/02	1	42.60	0	0.00	42.60	1	6,323	0.02%
2021/02/01	5	42.77	1	43.10	42.55	4	6,542	0.06%
2021/01/29	0	0.00	3	45.13	44.55	-3	6,706	-0.04%
2021/01/28	1	47.40	11	46.09	46.00	-10	6,968	-0.14%
2021/01/27	1	46.80	0	0.00	46.70	1	7,063	0.01%
2021/01/26	12	46.46	1	47.40	46.00	11	7,140	0.15%
2021/01/25	1	46.35	2	46.10	46.00	-1	7,163	-0.01%
2021/01/22	11	45.22	10	45.70	45.70	1	7,248	0.01%
2021/01/21	14	46.30	13	45.75	45.60	1	7,289	0.01%
2021/01/20	14	46.28	0	0.00	45.60	14	7,408	0.19%
2021/01/19	2	49.30	5	49.28	47.75	-3	7,570	-0.04%
2021/01/18	1	49.50	0	0.00	49.10	1	7,737	0.01%
2021/01/15	9	50.34	8	49.41	49.00	1	8,498	0.01%
2021/01/14	4	52.10	14	51.15	51.80	-10	8,814	-0.11%
2021/01/13	5	48.60	9	49.48	49.00	-4	8,668	-0.05%
2021/01/12	46	49.06	73	48.97	48.05	-27	8,951	-0.30%
2021/01/11	23	48.12	1	49.00	48.00	22	8,931	0.25%
2021/01/08	16	48.63	8	48.88	48.80	8	8,944	0.09%
2021/01/07	13	48.73	17	48.79	50.00	-4	8,880	-0.05%
2021/01/06	18	47.47	11.1	46.83	46.45	6.9	8,757	0.08%
2021/01/05	22	49.09	30	48.89	49.10	-8	8,654	-0.09%
2021/01/04	2	48.65	2	49.88	49.25	0	8,527	0.00%
2020/12/31	17	48.59	19	48.33	49.05	-2	8,338	-0.02%
2020/12/30	5	46.65	6	47.15	46.40	-1	8,099	-0.01%
2020/12/29	51	48.54	17	48.57	47.00	34	8,021	0.42%
2020/12/28	36.1	48.98	74	49.01	50.90	-37.9	7,776	-0.49%
2020/12/25	46	45.38	15	45.26	46.35	31	7,345	0.42%
2020/12/24	7	41.79	6	42.48	42.15	1	6,998	0.01%
2020/12/23	2	40.23	2	40.15	41.10	0	6,934	0.00%
2020/12/22	3	40.32	91	41.47	40.00	-88	6,907	-1.27%
2020/12/21	2	41.10	2.2	41.26	41.35	-0.2	6,886	0.00%
2020/12/18	8	42.01	2	42.00	42.00	6	6,862	0.09%
2020/12/17	6	42.73	6	42.73	42.30	0	6,820	0.00%
2020/12/16	6	42.64	8	42.51	42.50	-2	6,774	-0.03%
2020/12/15	14	41.98	5	42.77	42.40	9	6,736	0.13%
2020/12/14	8.2	43.87	13	43.47	43.60	-4.8	6,644	-0.07%
2020/12/11	11	42.04	8	42.04	41.65	3	6,541	0.05%
2020/12/10	2	40.50	0	0.00	40.85	2	6,405	0.03%
2020/12/09	3	42.17	6	42.42	42.00	-3	6,376	-0.05%
2020/12/08	0	0.00	12	41.95	42.20	-12	6,364	-0.19%
2020/12/07	1	41.20	7	41.82	42.00	-6	6,334	-0.09%
2020/12/04	26	41.46	11	41.36	41.65	15	6,282	0.24%
2020/12/03	7	41.79	16	41.96	41.65	-9	6,261	-0.14%
2020/12/02	16	42.62	1	42.40	42.40	15	6,255	0.24%
2020/12/01	7	42.22	5	42.81	43.00	2	6,237	0.03%
2020/11/30	1	41.90	0	0.00	41.85	1	6,232	0.02%
2020/11/27	0	0.00	4	43.11	43.05	-4	6,310	-0.06%
2020/11/26	4	43.19	30	42.76	43.55	-26	6,308	-0.41%
2020/11/25	223	46.14	111	46.15	42.80	112	6,212	1.80%	大買/大賣/鉅額交易
2020/11/24	10	43.38	21	42.31	43.75	-11	5,781	-0.19%
2020/11/23	2	40.05	0	0.00	39.80	2	5,556	0.04%
2020/11/20	11	40.48	7	40.07	39.80	4	5,512	0.07%
2020/11/19	3	39.15	2	39.48	39.00	1	5,426	0.02%
2020/11/18	8	39.09	8	39.83	39.25	0	5,390	0.00%
2020/11/17	17	39.46	21	38.11	39.40	-4	5,328	-0.08%
2020/11/16	22	39.24	12	39.01	38.70	10	5,214	0.19%
2020/11/13	6	39.88	9	40.08	40.05	-3	5,128	-0.06%
2020/11/12	15	40.04	8	40.04	39.60	7	5,045	0.14%
2020/11/11	7	41.57	3	42.07	41.35	4	4,910	0.08%
2020/11/10	15	43.22	6	41.75	41.75	9	4,828	0.19%
2020/11/09	15	43.53	26	43.96	44.15	-11	4,660	-0.24%
2020/11/06	19	42.98	12.1	43.42	42.25	6.9	4,421	0.16%
2020/11/05	5	41.64	34	42.34	43.00	-29	4,235	-0.68%
2020/11/04	29	40.16	22	40.68	40.95	7	3,944	0.18%
2020/11/03	7	38.71	47	38.93	39.75	-40	3,823	-1.05%
2020/11/02	20	37.71	23	39.00	37.30	-3	3,716	-0.08%
2020/10/30	16	40.30	5	41.71	39.00	11	3,649	0.30%
2020/10/29	28	41.04	19	41.44	41.35	9	3,539	0.25%
2020/10/28	38	41.04	37	41.93	42.10	1	3,465	0.03%
2020/10/27	45	42.15	71	42.72	41.15	-26	3,303	-0.79%
2020/10/26	67	42.32	40	42.57	41.50	27	3,066	0.88%
2020/10/23	132	42.16	106	41.81	42.95	26	2,797	0.93%	大買/大賣/
2020/10/22	57	38.75	50	38.42	40.25	7	1,969	0.36%
2020/10/21	35	37.74	5	37.35	36.60	30	1,530	1.96%
2020/10/20	23	39.65	16	38.84	37.75	7	1,416	0.49%
2020/10/19	9	37.06	7	37.35	39.70	2	1,039	0.19%
2020/10/16	1	35.00	1	35.25	36.25	0	893	0.00%
2020/10/15	1	34.60	1	36.75	35.80	0	834	0.00%
2020/10/13	2	31.33	5	31.45	30.75	-3	696	-0.43%
2020/10/12	1	30.80	0	0.00	31.05	1	690	0.14%
2020/10/08	5	30.36	6	31.13	31.30	-1	689	-0.15%
2020/10/06	1	29.75	0	0.00	29.85	1	701	0.14%
2020/09/29	5	30.00	1	29.45	29.15	4	736	0.54%
2020/09/28	0	0.00	6	28.97	29.45	-6	735	-0.82%
2020/09/25	1	29.45	2	28.55	28.35	-1	732	-0.14%
2020/09/24	4	29.45	4	29.41	29.00	0	724	0.00%
2020/09/23	0	0.00	2	31.25	30.65	-2	713	-0.28%
2020/09/21	1	31.55	7	31.66	31.15	-6	698	-0.86%
2020/09/18	0	0.00	2	30.90	31.00	-2	691	-0.29%
2020/09/17	6	31.13	4	31.14	31.00	2	691	0.29%
2020/09/16	0	0.00	8	31.89	30.85	-8	687	-1.16%
2020/09/15	0	0.00	2	31.25	30.95	-2	674	-0.30%
2020/09/14	0	0.00	2	30.75	30.50	-2	668	-0.30%
2020/09/11	5	30.50	7	30.59	30.00	-2	665	-0.30%
2020/09/10	2	32.30	6	32.69	32.25	-4	643	-0.62%
2020/09/09	3	31.47	10	32.38	32.70	-7	637	-1.10%
2020/09/08	3	32.28	4	32.58	32.10	-1	626	-0.16%
2020/09/07	4	34.33	3	35.38	32.80	1	611	0.16%
2020/09/04	3	34.30	6	34.78	34.85	-3	553	-0.54%
2020/09/03	5	33.50	8	34.26	35.45	-3	514	-0.58%
2020/09/02	4	34.75	27	34.84	34.65	-23	468	-4.91%
2020/09/01	1	31.60	11	31.11	32.45	-10	329	-3.04%
2020/08/31	4	28.25	1	29.45	29.50	3	274	1.09%
2020/08/13	0	0.00	2	27.15	27.35	-2	219	-0.91%
2020/07/27	1	25.65	1	25.30	25.30	0	312	0.00%
2020/07/21	1	26.10	1	26.40	26.25	0	327	0.00%
2020/07/09	0	0.00	17	28.04	28.00	-17	380	-4.47%
2020/06/09	0	0.00	2	27.65	26.50	-2	401	-0.50%
2020/06/01	0	0.00	2	25.58	25.60	-2	393	-0.51%
2020/05/28	0	0.00	1	25.40	25.15	-1	392	-0.25%
2020/05/25	0	0.00	1	25.70	25.70	-1	388	-0.26%
2020/05/15	2	25.35	0	0.00	25.30	2	377	0.53%
2020/05/14	0	0.00	2	26.55	26.35	-2	376	-0.53%
2020/05/13	5	27.81	5	27.76	27.70	0	368	0.00%
2020/05/12	0	0.00	5	27.50	27.55	-5	331	-1.51%
2020/05/06	0	0.00	2	24.60	24.60	-2	287	-0.70%
2020/04/23	0	0.00	1	24.10	23.85	-1	271	-0.37%
2020/04/22	12	23.46	11	24.00	23.90	1	269	0.37%
2020/04/20	6	25.98	6	25.82	26.10	0	253	0.00%
2020/04/17	104	26.02	101	25.89	26.10	3	241	1.24%	大買/大賣/
2020/04/16	10	23.67	21	23.60	24.00	-11	203	-5.39%
2020/04/08	0	0.00	2	20.00	20.10	-2	178	-1.12%
2020/04/07	2	19.25	3	19.47	19.45	-1	177	-0.56%
2020/04/01	5	19.70	0	0.00	19.70	5	175	2.85%
2020/03/26	0	0.00	1	17.20	17.85	-1	161	-0.62%
2020/03/24	1	14.95	0	0.00	14.80	1	153	0.65%
2020/03/19	0	0.00	10	15.55	15.55	-10	145	-6.85%
2020/03/13	1	21.00	0	0.00	21.00	1	135	0.74%
2020/03/03	0	0.00	4	26.25	26.25	-4	118	-3.37%
2020/02/20	15	28.36	0	0.00	28.30	15	117	12.78%
2020/01/09	0	0.00	4	29.85	29.90	-4	117	-3.41%
2019/12/30	2	30.55	0	0.00	30.15	2	121	1.65%
2019/12/11	0	0.00	1	30.40	30.90	-1	120	-0.83%
2019/11/28	0	0.00	1.2	30.19	30.20	-1.2	126	-0.93%
2019/11/08	0	0.00	2	32.25	32.25	-2	139	-1.44%
2019/11/06	1	32.90	0	0.00	32.30	1	144	0.69%
2019/10/24	0	0.00	1	32.50	32.50	-1	180	-0.55%
2019/09/24	1	33.00	0	0.00	33.00	1	329	0.30%
2019/09/23	3	33.10	0	0.00	33.00	3	329	0.91%
2019/09/09	0	0.00	4	31.90	31.85	-4	346	-1.16%
2019/09/06	0	0.00	5	31.95	31.95	-5	346	-1.44%
2019/09/04	0	0.00	1	32.05	32.00	-1	347	-0.29%
2019/09/03	1	33.30	3	33.40	33.30	-2	345	-0.58%
2019/08/28	2	32.65	0	0.00	32.15	2	340	0.59%
2019/08/26	1	32.10	0	0.00	32.05	1	343	0.29%
2019/08/07	2	33.70	0	0.00	33.40	2	356	0.56%
2019/07/25	0	0.00	2	36.70	36.60	-2	352	-0.57%
2019/07/24	0	0.00	3	36.67	36.70	-3	356	-0.84%
2019/07/23	3	37.30	3	37.22	37.10	0	355	0.00%
2019/07/22	18	36.19	17	36.37	37.80	1	347	0.29%
2019/07/18	0	0.00	4	35.30	34.65	-4	344	-1.16%
2019/07/12	1	34.30	1	34.60	34.50	0	384	0.00%
2019/07/11	1	34.45	1	34.30	34.25	0	390	0.00%
2019/07/09	4	35.00	0	0.00	34.60	4	409	0.98%
2019/07/02	0	0.00	4	35.73	35.90	-4	682	-0.59%
2019/07/01	1	34.30	0	0.00	35.05	1	731	0.14%
2019/06/26	0	0.00	1	34.20	34.20	-1	793	-0.13%
2019/06/11	0	0.00	1	34.00	34.00	-1	813	-0.12%
2019/06/10	0	0.00	1	34.00	33.80	-1	818	-0.12%
2019/05/30	9	35.21	0	0.00	35.10	9	850	1.06%
2019/05/27	0	0.00	4	34.68	34.50	-4	872	-0.46%
2019/05/20	0	0.00	7	34.67	34.20	-7	973	-0.72%
2019/05/15	1	36.95	1	36.70	36.70	0	966	0.00%
2019/05/14	6	35.81	0	0.00	36.30	6	965	0.62%
2019/05/13	1	36.10	0	0.00	36.10	1	967	0.10%
2019/05/09	0	0.00	2	35.48	35.75	-2	966	-0.21%
2019/05/08	0	0.00	3	36.70	36.75	-3	956	-0.31%
2019/05/07	0	0.00	1	37.25	37.30	-1	951	-0.11%
2019/05/06	1	37.10	1	37.20	37.20	0	951	0.00%
2019/05/02	1	38.50	1	38.25	38.20	0	943	0.00%
2019/04/30	2	38.35	0	0.00	38.80	2	946	0.21%
2019/04/26	0	0.00	4	38.20	38.00	-4	944	-0.42%
2019/04/25	4	39.81	5	39.13	38.95	-1	981	-0.10%
2019/04/24	1	40.60	1	40.85	40.85	0	956	0.00%
2019/04/23	2	42.03	2	41.10	41.00	0	946	0.00%
2019/04/22	3	43.23	0	0.00	42.95	3	931	0.32%
2019/04/19	1	42.50	0	0.00	43.15	1	923	0.11%
2019/04/18	6	43.18	2	44.33	42.45	4	906	0.44%
2019/04/17	3	44.95	0	0.00	44.65	3	891	0.34%
2019/04/15	1	44.50	0	0.00	44.35	1	864	0.12%
2019/04/12	0	0.00	11	44.76	44.50	-11	851	-1.29%
2019/04/11	0	0.00	11	44.74	45.30	-11	818	-1.34%
2019/04/10	3	44.60	0	0.00	44.70	3	783	0.38%
2019/04/09	27	43.77	17	44.33	44.30	10	752	1.33%
2019/04/08	4	42.01	1	42.80	42.80	3	660	0.45%
2019/04/03	1	38.85	0	0.00	38.95	1	560	0.18%
2019/04/02	20	37.85	2	37.55	37.85	18	501	3.59%
2019/04/01	0	0.00	19.5	34.84	35.10	-19.5	440	-4.42%
2019/03/28	18	34.10	0	0.00	34.10	18	435	4.14%
2019/03/18	0	0.00	2	35.25	35.20	-2	423	-0.47%
2019/03/14	0	0.00	2	34.55	35.20	-2	417	-0.48%
2019/03/13	2	35.00	0	0.00	35.00	2	416	0.48%
2019/02/26	2	37.65	0	0.00	37.15	2	401	0.50%
2019/02/22	7	39.59	5	38.46	38.35	2	390	0.51%
2019/02/21	21	37.30	24	39.69	39.85	-3	387	-0.77%
2019/02/15	2	36.20	0	0.00	36.55	2	317	0.63%
2019/01/22	0	0.00	1	37.25	35.95	-1	297	-0.34%
2019/01/18	2	37.85	2	38.50	37.85	0	285	0.00%
2018/12/27	1	34.80	1	34.80	34.60	0	239	0.00%
2018/12/20	2	35.50	0	0.00	34.75	2	233	0.86%
2018/12/13	0	0.00	11	38.79	39.00	-11	223	-4.91%
2018/12/12	1	38.15	0	0.00	38.20	1	220	0.45%
2018/12/07	10	38.90	0	0.00	38.65	10	220	4.54%
2018/12/05	1	40.15	0	0.00	39.95	1	225	0.44%
2018/12/04	0	0.00	2	40.35	40.10	-2	237	-0.84%
2018/12/03	1	39.75	0	0.00	39.65	1	238	0.42%
2018/11/30	0	0.00	1	39.90	38.80	-1	230	-0.43%
2018/11/28	0	0.00	1	36.80	37.25	-1	211	-0.47%
2018/11/22	1	36.50	0	0.00	36.15	1	207	0.48%
2018/11/20	3	37.87	2	37.88	38.50	1	197	0.51%
2018/11/19	1	35.65	0	0.00	36.05	1	172	0.58%
2018/11/02	0	0.00	1	32.55	32.15	-1	206	-0.48%
2018/11/01	1	31.95	0	0.00	32.00	1	211	0.47%
2018/10/26	0	0.00	4	29.81	29.50	-4	289	-1.38%
2018/10/19	0	0.00	3	33.78	32.75	-3	287	-1.04%
2018/10/18	1	35.00	1	35.00	34.50	0	285	0.00%
2018/10/17	0	0.00	2	36.35	35.20	-2	286	-0.70%
2018/10/15	4	36.63	0	0.00	36.80	4	285	1.40%
2018/10/12	2	35.38	1	36.00	36.40	1	288	0.35%
2018/10/08	1	41.05	0	0.00	41.10	1	278	0.36%
2018/10/05	1	41.60	0	0.00	41.85	1	278	0.36%
2018/09/20	0	0.00	1	46.00	46.15	-1	359	-0.28%
2018/09/17	0	0.00	2	46.05	46.00	-2	361	-0.55%
2018/09/10	3	46.52	2	45.10	45.10	1	356	0.28%
2018/09/07	2	52.10	0	0.00	50.10	2	343	0.58%
2018/08/23	0	0.00	1	57.80	57.50	-1	401	-0.25%
2018/08/21	0	0.00	8	57.10	57.00	-8	405	-1.97%
2018/08/16	1	58.60	1	57.50	57.60	0	412	0.00%
2018/08/14	1	58.30	5	58.32	58.20	-4	418	-0.96%
2018/08/13	1	58.80	0	0.00	58.80	1	418	0.24%
2018/08/10	5	62.82	4	61.88	61.20	1	415	0.24%
2018/08/09	24	65.32	0	0.00	63.70	24	408	5.87%
2018/08/08	4	64.53	2	64.50	63.80	2	399	0.50%
2018/08/07	3	65.90	3	65.00	65.00	0	395	0.00%
2018/08/06	6	63.37	9	64.56	65.20	-3	376	-0.80%
2018/08/03	5	61.18	3	61.93	61.80	2	350	0.57%
2018/07/10	0	0.00	1	58.30	58.40	-1	366	-0.27%
2018/07/06	1	56.50	0	0.00	56.70	1	387	0.26%
2018/07/05	0	0.00	5	57.60	57.20	-5	401	-1.24%
2018/07/02	15	61.33	9	62.33	59.60	6	418	1.44%
2018/06/29	1	62.10	0	0.00	62.10	1	377	0.26%
2018/05/30	1	56.80	0	0.00	56.80	1	341	0.29%
2018/05/24	1	56.20	0	0.00	56.50	1	339	0.29%
2018/05/22	2	57.20	2	57.60	57.00	0	338	0.00%
2018/05/21	0	0.00	1	56.80	56.20	-1	332	-0.30%
2018/05/16	1	57.20	0	0.00	57.30	1	333	0.30%
2018/05/10	0	0.00	1	57.10	59.80	-1	360	-0.28%
2018/05/09	1	58.10	1	57.90	57.90	0	352	0.00%
2018/05/08	1	59.20	0	0.00	59.20	1	348	0.29%
2018/04/26	1	62.10	0	0.00	61.80	1	378	0.26%
2018/04/24	1	62.90	0	0.00	62.70	1	399	0.25%
2018/04/23	1	65.10	0	0.00	65.00	1	415	0.24%
2018/04/17	1	67.00	0	0.00	66.30	1	486	0.21%
2018/04/16	2	69.65	6	70.50	68.60	-4	526	-0.76%
2018/04/13	0	0.00	2	72.10	71.50	-2	521	-0.38%
2018/04/12	1	72.60	5	74.06	72.30	-4	523	-0.76%
2018/04/11	7	71.80	17	71.92	73.60	-10	517	-1.93%
2018/04/10	11	72.84	0	0.00	72.90	11	513	2.14%
2018/04/09	9	73.61	0	0.00	74.20	9	534	1.68%
2018/04/03	2	70.80	1	71.00	71.10	1	519	0.19%
2018/03/28	0	0.00	1	69.90	69.90	-1	535	-0.19%
2018/03/22	1	72.70	2	71.05	70.50	-1	537	-0.19%
2018/03/21	1	71.70	1	72.10	71.90	0	534	0.00%
2018/03/20	1	70.80	0	0.00	70.80	1	531	0.19%
2018/03/15	0	0.00	1	70.80	70.80	-1	540	-0.18%
2018/03/12	0	0.00	2	69.00	68.80	-2	597	-0.33%
2018/03/09	1	69.60	0	0.00	68.50	1	604	0.17%
2018/02/08	0	0.00	1	65.60	65.60	-1	684	-0.15%
2018/02/06	2	65.00	3	64.77	64.20	-1	695	-0.14%
2018/01/25	1	75.40	0	0.00	75.20	1	705	0.14%
2018/01/22	1	76.00	0	0.00	75.90	1	734	0.14%
2018/01/19	1	76.90	0	0.00	76.00	1	740	0.14%
2018/01/18	0	0.00	1	78.20	77.20	-1	734	-0.14%
2018/01/17	1	78.60	1	78.40	78.40	0	728	0.00%
2018/01/16	2	78.80	0	0.00	78.70	2	716	0.28%
2018/01/15	1	75.60	1	76.50	76.60	0	679	0.00%
2018/01/12	1	75.70	1	75.00	75.50	0	684	0.00%
2018/01/11	1	74.20	8	74.46	74.80	-7	682	-1.03%
2018/01/10	10	76.33	3	76.83	75.30	7	677	1.03%
2018/01/08	1	73.30	0	0.00	73.20	1	644	0.16%