德律 (3030)-華南永昌-南京券商分點個股進出

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

德律

(3030)

可現股當沖

股價
110.5
漲跌
▲3.0
漲幅
+2.79%
成交量
8,379張
產業
上市其他電子類股
426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

德律 (3030)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
2024/05/03	8	111.12	8	111.19	110.50	0	2,037	0.00%
2024/05/02	12	107.46	12	108.25	107.50	0	1,907	0.00%
2024/04/30	2	104.50	8	103.69	106.00	-6	1,829	-0.33%
2024/04/29	3	104.16	17	102.35	103.00	-14	1,777	-0.79%
2024/04/26	36	106.97	18	107.50	105.50	18	1,725	1.04%
2024/04/25	7	100.27	107	101.27	100.00	-100	1,503	-6.65%	大賣/
2024/04/24	0	0.00	1	93.20	93.90	-1	1,433	-0.07%
2024/04/23	1.9	91.19	1	90.70	91.50	0.9	1,429	0.06%
2024/04/22	0	91.00	3	91.87	91.60	-3	1,420	-0.21%
2024/04/19	2	91.61	3.1	94.14	93.40	-1.1	1,430	-0.08%
2024/04/18	7	95.93	2	94.65	95.80	5	1,386	0.36%
2024/04/17	0	100.00	43	99.58	98.30	-43	1,347	-3.19%
2024/04/16	28	97.28	1	97.30	97.30	27	1,294	2.09%
2024/04/15	122	100.04	13	98.19	100.00	109	1,238	8.80%	大買/鉅額交易
2024/04/12	66	98.28	64	98.65	97.40	2	1,178	0.17%
2024/04/11	0	0.00	37	93.00	92.40	-37	1,075	-3.44%
2024/04/10	12	92.04	13	92.25	89.90	-1	1,066	-0.09%
2024/04/09	0	0.00	1	87.50	87.40	-1	1,093	-0.09%
2024/04/08	8	86.99	0	0.00	87.50	8	1,088	0.74%
2024/04/03	0	0.00	2	87.80	88.50	-2	1,069	-0.19%
2024/04/02	1.1	88.53	2	88.45	87.50	-0.9	1,059	-0.08%
2024/04/01	4	89.18	4	86.93	86.40	0	1,045	0.00%
2024/03/29	6	87.87	3	87.33	87.50	3	1,022	0.30%
2024/03/28	0	86.10	1	86.20	85.70	-1	1,010	-0.10%
2024/03/27	3	85.40	0	0.00	86.10	3	1,001	0.30%
2024/03/25	0	0.00	1	83.00	82.60	-1	971	-0.10%
2024/03/21	1	80.00	0	0.00	81.20	1	957	0.10%
2024/03/18	1	81.30	1	80.90	81.40	0	945	0.00%
2024/03/14	0	0.00	1	78.30	77.90	-1	920	-0.11%
2024/03/13	1	79.70	1	79.30	79.70	0	908	0.00%
2024/03/12	1	76.50	1	77.00	77.10	0	882	0.00%
2024/03/08	7	76.41	0	0.00	76.30	7	862	0.81%
2024/03/07	0	0.00	1	78.20	77.20	-1	842	-0.12%
2024/03/06	30	77.65	0	77.00	77.20	30	834	3.59%
2024/03/05	0	0.00	3	76.47	76.80	-3	807	-0.37%
2024/03/04	0	75.70	1	75.70	75.80	-1	793	-0.13%
2024/02/29	0	0.00	5	72.32	73.00	-5	756	-0.66%
2024/02/26	0	70.10	0	0.00	71.00	0	717	0.00%
2024/02/22	2	69.70	0	0.00	69.70	2	699	0.29%
2024/02/16	0	0.00	1	70.30	70.60	-1	678	-0.15%
2024/02/05	1	69.80	0	0.00	69.60	1	656	0.15%
2024/02/02	7	70.80	107	69.69	70.10	-100	637	-15.68%	大賣/
2024/02/01	3	71.07	2	70.70	71.00	1	620	0.16%
2024/01/31	1	69.90	1	69.90	69.50	0	596	0.00%
2024/01/25	0	0.00	2	68.35	68.60	-2	563	-0.35%
2024/01/24	1	68.90	0	0.00	68.90	1	556	0.18%
2024/01/17	0	0.00	13	67.20	66.90	-13	517	-2.51%
2024/01/08	0	67.30	2	68.10	67.30	-2	449	-0.44%
2024/01/05	2	67.60	0	0.00	67.30	2	428	0.47%
2024/01/03	0	0.00	0.1	65.90	65.20	-0.1	370	-0.02%
2023/12/26	0	0.00	1	62.00	62.30	-1	312	-0.32%
2023/11/21	0	0.00	1	62.30	62.10	-1	337	-0.30%
2023/11/08	0	0.00	1	60.80	60.70	-1	322	-0.31%
2023/11/06	0	0.00	1	60.10	60.00	-1	321	-0.31%
2023/10/03	1	60.30	1	60.60	60.50	0	300	0.00%
2023/09/19	0	0.00	2	63.60	63.30	-2	303	-0.66%
2023/09/18	0	0.00	1	63.00	63.00	-1	299	-0.33%
2023/09/15	0	0.00	1	62.70	62.80	-1	302	-0.33%
2023/09/13	0	0.00	1	63.00	62.80	-1	305	-0.33%
2023/09/08	2	61.80	3	62.00	62.00	-1	367	-0.27%
2023/09/07	0	0.00	3	61.33	61.30	-3	382	-0.79%
2023/09/05	0	0.00	1	61.00	61.10	-1	416	-0.24%
2023/08/14	1	58.90	0	0.00	58.90	1	488	0.20%
2023/08/09	1	59.50	0	0.00	59.40	1	489	0.20%
2023/08/08	1	60.10	0	0.00	59.90	1	482	0.21%
2023/08/04	4	60.20	0	0.00	60.30	4	478	0.84%
2023/08/02	2	60.30	0	0.00	60.20	2	480	0.42%
2023/07/31	3	61.00	0	0.00	61.00	3	471	0.64%
2023/07/28	0	0.00	2	61.40	61.50	-2	472	-0.42%
2023/07/27	2	61.50	0	0.00	61.20	2	494	0.40%
2023/07/26	1	61.50	0	0.00	61.60	1	494	0.20%
2023/07/24	8	59.78	0	0.00	59.70	8	480	1.67%
2023/07/19	0	0.00	3	59.50	59.50	-3	480	-0.62%
2023/07/05	2	59.80	0	0.00	59.70	2	511	0.39%
2023/06/20	0	0.00	1	60.00	59.70	-1	516	-0.19%
2023/06/16	2	60.05	2	60.00	60.20	0	511	0.00%
2023/06/15	2	60.10	0	0.00	60.20	2	506	0.39%
2023/06/14	1	64.00	0	0.00	64.00	1	472	0.21%
2023/06/13	1	64.00	0	0.00	64.10	1	448	0.22%
2023/06/12	1	64.30	0	0.00	64.30	1	425	0.24%
2023/06/09	0	0.00	5	64.50	64.50	-5	410	-1.22%
2023/06/08	1	64.30	0	0.00	64.20	1	389	0.26%
2023/06/02	2	64.20	0	0.00	64.30	2	386	0.52%
2023/06/01	0	0.00	1	65.10	64.90	-1	380	-0.26%
2023/05/29	0	0.00	1	64.10	64.10	-1	401	-0.25%
2023/05/17	3	63.80	0	0.00	63.70	3	420	0.71%
2023/05/12	1	62.90	0	0.00	63.00	1	419	0.24%
2023/05/11	13	62.84	0	0.00	62.70	13	422	3.08%
2023/05/10	5	63.00	0	0.00	62.90	5	424	1.18%
2023/05/09	5	62.80	0	0.00	62.80	5	434	1.15%
2023/05/08	2	63.20	0	0.00	63.20	2	435	0.46%
2023/05/05	2	62.80	0	0.00	62.70	2	440	0.45%
2023/05/04	1	62.80	0	0.00	62.60	1	461	0.22%
2023/05/03	5	62.92	0	0.00	62.80	5	464	1.08%
2023/04/26	2	63.70	0	0.00	63.60	2	444	0.45%
2023/04/21	0	0.00	2	64.00	63.80	-2	442	-0.45%
2023/04/18	0	0.00	1	65.60	65.30	-1	439	-0.23%
2023/04/17	2	65.65	0	0.00	65.50	2	442	0.45%
2023/04/14	2	65.60	1	66.00	65.80	1	450	0.22%
2023/04/13	0	0.00	1	65.50	65.30	-1	437	-0.23%
2023/04/11	2	64.30	0	0.00	64.40	2	420	0.48%
2023/03/28	3	64.10	0	0.00	64.30	3	410	0.73%
2023/03/27	1	63.80	0	0.00	64.00	1	399	0.25%
2023/03/21	0	0.00	3	63.20	63.10	-3	398	-0.75%
2023/03/15	0	0.00	5	63.00	62.70	-5	412	-1.21%
2023/03/07	0	0.00	1	64.00	64.00	-1	431	-0.23%
2023/03/06	1	63.50	0	0.00	63.40	1	429	0.23%
2023/03/02	4	62.65	0	0.00	62.90	4	420	0.95%
2023/02/23	2	63.80	0	0.00	63.70	2	393	0.51%
2023/02/21	0	63.40	0	0.00	63.30	0	406	0.00%
2023/02/20	0	0.00	3	63.20	63.30	-3	406	-0.74%
2023/02/17	0	0.00	2	63.00	62.90	-2	402	-0.50%
2023/02/16	2	62.30	0	0.00	62.60	2	403	0.50%
2023/02/10	1	62.70	0	0.00	62.40	1	421	0.24%
2023/02/09	2	62.70	0	0.00	62.70	2	421	0.47%
2023/02/08	1	63.00	0	0.00	63.00	1	422	0.24%
2023/02/02	1	62.80	0	0.00	62.90	1	425	0.24%
2023/01/12	1	63.10	0	0.00	63.20	1	416	0.24%
2022/12/06	0	0.00	0.3	66.20	66.00	-0.3	479	-0.06%
2022/12/05	0.3	66.60	0	0.00	66.60	0.3	478	0.06%
2022/11/18	0	0.00	1	65.30	65.30	-1	506	-0.20%
2022/11/17	0	0.00	1	64.30	65.00	-1	497	-0.20%
2022/11/04	0	0.00	2	63.25	63.50	-2	468	-0.43%
2022/11/03	1	63.00	0	0.00	63.00	1	466	0.21%
2022/11/02	0	0.00	6	62.62	63.30	-6	465	-1.29%
2022/11/01	0	0.00	1	60.90	60.80	-1	450	-0.22%
2022/10/25	3	58.40	0	0.00	58.40	3	546	0.55%
2022/10/21	1	58.60	0	0.00	58.90	1	581	0.17%
2022/10/20	1	59.60	0	0.00	59.20	1	585	0.17%
2022/10/19	2	60.20	0	0.00	60.20	2	580	0.34%
2022/10/13	1	60.10	0	0.00	59.50	1	602	0.17%
2022/09/30	0	0.00	2	62.00	62.20	-2	614	-0.33%
2022/09/29	1	61.50	0	0.00	61.60	1	618	0.16%
2022/09/27	0	0.00	3	62.00	62.30	-3	622	-0.48%
2022/09/26	1	61.00	0	0.00	60.80	1	623	0.16%
2022/09/19	1	64.20	1	63.90	63.50	0	633	0.00%
2022/09/14	0	0.00	1	62.90	63.10	-1	622	-0.16%
2022/09/01	1	59.70	0	0.00	59.70	1	641	0.16%
2022/08/31	1	59.90	0	0.00	59.90	1	686	0.15%
2022/08/12	0	0.00	3	59.97	60.30	-3	813	-0.37%
2022/08/09	0.3	59.00	0	0.00	59.00	0.3	810	0.03%
2022/08/05	1	58.80	0	0.00	58.90	1	813	0.12%
2022/08/04	1	57.60	0	0.00	58.00	1	818	0.12%
2022/08/03	1	57.70	5	58.10	57.90	-4	813	-0.49%
2022/08/02	12	58.33	1	58.60	58.30	11	817	1.35%
2022/07/22	0	0.00	2	62.80	62.60	-2	846	-0.24%
2022/07/21	0	0.00	3	62.37	62.50	-3	855	-0.35%
2022/07/07	1	57.40	9	58.00	58.10	-8	934	-0.86%
2022/07/06	1	57.50	0	0.00	57.50	1	945	0.11%
2022/06/30	1	59.70	1	59.50	59.70	0	1,129	0.00%
2022/06/17	2	60.60	0	0.00	60.80	2	1,401	0.14%
2022/06/16	0	0.00	1	62.50	61.50	-1	1,399	-0.07%
2022/06/09	3	67.20	0	0.00	66.80	3	1,369	0.22%
2022/06/06	51	68.90	2	69.05	68.80	49	1,333	3.67%
2022/06/02	53	69.44	5	69.68	68.60	48	1,346	3.56%
2022/06/01	2	67.50	9	68.22	68.00	-7	1,334	-0.52%
2022/05/24	0	0.00	80	65.22	64.60	-80	1,413	-5.66%
2022/05/13	0	0.00	2	63.25	63.70	-2	1,517	-0.13%
2022/05/12	74	63.07	0	0.00	62.40	74	1,566	4.72%
2022/05/11	6	63.20	0	0.00	63.60	6	1,593	0.38%
2022/05/10	0	0.00	2	62.00	63.50	-2	1,597	-0.13%
2022/05/09	1.3	61.50	1	61.50	61.40	0.3	1,597	0.02%
2022/05/06	3	61.40	3	63.20	63.90	0	1,613	0.00%
2022/05/04	14	63.56	120	64.14	63.50	-106	1,630	-6.50%	大賣/鉅額交易
2022/04/26	0	0.00	1	68.80	68.40	-1	1,518	-0.07%
2022/04/25	1	67.50	0	0.00	67.20	1	1,516	0.07%
2022/04/21	4	71.12	0	0.00	71.20	4	1,492	0.27%
2022/04/13	0	0.00	3	70.90	71.50	-3	1,407	-0.21%
2022/04/11	4	72.50	0	0.00	71.30	4	1,401	0.29%
2022/04/08	1	71.30	0	0.00	71.90	1	1,378	0.07%
2022/04/07	2	72.15	14	70.61	70.00	-12	1,359	-0.88%
2022/04/06	10	70.50	6.2	72.41	72.30	3.8	1,316	0.29%
2022/03/31	8	69.19	1	71.10	67.90	7	1,223	0.57%
2022/03/30	0	0.00	1	69.30	68.80	-1	1,140	-0.09%
2022/03/29	1	69.30	2	69.00	69.30	-1	1,119	-0.09%
2022/03/28	0	0.00	10	66.54	67.30	-10	1,081	-0.92%
2022/03/24	2	67.85	1	67.00	67.00	1	1,056	0.09%
2022/03/23	23	67.56	15	67.59	67.80	8	1,004	0.80%
2022/03/17	0	0.00	1	63.50	63.60	-1	906	-0.11%
2022/03/15	2	63.00	0	0.00	62.80	2	890	0.22%
2022/03/14	5	63.80	0	0.00	63.80	5	882	0.57%
2022/03/11	11	64.03	10	64.25	64.30	1	877	0.11%
2022/03/09	12	63.98	4	63.70	64.70	8	857	0.93%
2022/03/08	30	63.20	0	0.00	63.20	30	841	3.57%
2022/03/07	2	62.20	4	62.55	62.50	-2	816	-0.24%
2022/03/04	0	0.00	2	63.20	62.90	-2	792	-0.25%
2022/03/03	20	64.50	0	0.00	64.30	20	778	2.57%
2022/03/02	30	64.47	0	0.00	64.70	30	768	3.90%
2022/02/24	1	63.70	0	0.00	62.70	1	700	0.14%
2022/02/23	0	0.00	1	62.90	65.20	-1	670	-0.15%
2022/02/22	1	63.10	0	0.00	62.90	1	633	0.16%
2022/02/11	0	0.00	1	62.60	63.50	-1	482	-0.21%
2022/02/08	0	0.00	1	62.00	61.90	-1	420	-0.24%
2022/02/07	10	61.10	0	0.00	61.20	10	382	2.61%
2022/01/13	0	0.00	3	58.50	58.70	-3	330	-0.91%
2022/01/10	0	0.00	1	58.80	58.90	-1	326	-0.31%
2022/01/07	2	59.40	2	58.80	58.70	0	323	0.00%
2022/01/03	4	59.58	0	0.00	59.50	4	296	1.35%
2021/11/15	0	0.00	1	57.70	57.40	-1	211	-0.47%
2021/11/03	7	57.09	0	0.00	57.30	7	238	2.94%
2021/10/21	1	56.40	0	0.00	56.40	1	256	0.39%
2021/09/06	1	56.60	0	0.00	56.40	1	510	0.20%
2021/08/30	0	0.00	1	56.60	56.60	-1	530	-0.19%
2021/08/25	0	0.00	1	56.40	56.40	-1	552	-0.18%
2021/08/17	1	55.90	0	0.00	55.00	1	575	0.17%
2021/08/16	0	0.00	8	56.60	56.10	-8	569	-1.41%
2021/08/11	0	0.00	1	57.20	57.20	-1	578	-0.17%
2021/07/30	3	57.60	0	0.00	57.60	3	729	0.41%
2021/07/29	1	57.50	0	0.00	57.50	1	743	0.13%
2021/07/28	4	57.10	11	56.15	57.10	-7	759	-0.92%
2021/07/26	1	57.20	0	0.00	57.70	1	859	0.12%
2021/07/23	10	56.80	0	0.00	57.10	10	938	1.07%
2021/07/22	2	56.55	3	56.43	56.20	-1	1,012	-0.10%
2021/07/21	2	59.85	1	59.60	59.00	1	1,230	0.08%
2021/07/20	1.1	60.04	0	0.00	59.90	1.1	1,321	0.08%
2021/07/16	2	61.20	3	61.20	61.40	-1	1,314	-0.08%
2021/07/15	3	61.40	0	0.00	61.40	3	1,318	0.23%
2021/07/12	1	60.60	0	0.00	61.10	1	1,311	0.08%
2021/06/28	1	59.00	0	0.00	59.20	1	1,363	0.07%
2021/06/17	0	0.00	2	59.20	59.50	-2	1,396	-0.14%
2021/06/16	0.2	57.70	0	0.00	57.70	0.2	1,389	0.01%
2021/06/10	0	0.00	1	57.40	57.50	-1	1,385	-0.07%
2021/06/02	0.1	57.60	2	57.40	57.20	-1.9	1,387	-0.14%
2021/05/31	0	0.00	1	57.30	57.30	-1	1,388	-0.07%
2021/05/21	0	0.00	6.2	55.99	56.10	-6.2	1,433	-0.44%
2021/05/17	0.2	53.50	0	0.00	52.70	0.2	1,455	0.01%
2021/05/14	2	57.00	2	56.60	55.90	0	1,436	0.00%
2021/05/13	3	55.90	1	56.00	56.20	2	1,435	0.14%
2021/05/12	0	0.00	3.3	57.64	56.50	-3.3	1,422	-0.23%
2021/05/11	0.2	60.19	2	59.50	58.30	-1.8	1,398	-0.13%
2021/05/06	1	60.30	0	0.00	59.40	1	1,354	0.07%
2021/05/05	0	0.00	5	60.90	60.00	-5	1,339	-0.37%
2021/05/03	0.2	61.90	1	64.10	61.80	-0.8	1,275	-0.06%
2021/04/29	0	0.00	3	65.40	64.80	-3	1,217	-0.25%
2021/04/28	14.3	65.81	12	64.73	64.90	2.3	1,134	0.20%
2021/04/27	34.2	67.65	14.5	67.20	67.10	19.7	1,060	1.86%
2021/04/26	5	62.84	2	63.60	64.20	3	815	0.37%
2021/04/22	0.1	58.80	0	0.00	58.90	0.1	713	0.01%
2021/04/20	0	0.00	1	59.20	59.80	-1	702	-0.14%
2021/04/16	0	0.00	8	59.10	59.40	-8	713	-1.12%
2021/04/15	0	0.00	10	58.80	58.90	-10	724	-1.38%
2021/04/14	0.1	58.80	0	0.00	58.70	0.1	728	0.01%
2021/04/13	0.1	59.40	0	0.00	59.30	0.1	726	0.01%
2021/04/12	0	0.00	1	60.10	60.00	-1	737	-0.14%
2021/04/01	0	0.00	2	59.60	59.60	-2	712	-0.28%
2021/03/31	8	59.00	0	0.00	59.10	8	704	1.14%
2021/03/26	5	59.40	0	0.00	59.20	5	696	0.72%
2021/03/25	0	0.00	1	58.60	59.30	-1	686	-0.15%
2021/03/22	1	58.30	0	0.00	58.30	1	662	0.15%
2021/03/05	1	57.70	0	0.00	57.80	1	769	0.13%
2021/03/04	0	0.00	9	58.10	58.10	-9	775	-1.16%
2021/02/26	2	58.10	2	58.30	58.30	0	770	0.00%
2021/02/25	1	58.40	0	0.00	58.40	1	768	0.13%
2021/02/24	1	58.90	0	0.00	58.60	1	763	0.13%
2021/02/23	0	0.00	1	59.20	59.10	-1	758	-0.13%
2021/02/18	0	0.00	1	58.10	58.10	-1	736	-0.14%
2021/02/17	10	58.10	1	58.10	58.20	9	728	1.24%
2021/02/04	0	57.50	0	0.00	57.50	0	711	0.00%
2021/02/01	0	0.00	1	54.90	55.40	-1	700	-0.14%
2021/01/25	1	56.00	0	0.00	56.20	1	719	0.14%
2021/01/21	0	0.00	20	54.95	55.00	-20	726	-2.75%
2021/01/20	0.1	55.00	15	55.63	55.00	-14.9	725	-2.05%
2021/01/19	0	0.00	15	55.80	55.80	-15	717	-2.09%
2021/01/15	50	56.17	0	0.00	55.90	50	707	7.07%
2021/01/14	0	0.00	1	56.40	56.80	-1	698	-0.14%
2021/01/07	1	57.40	0	0.00	57.20	1	679	0.15%
2021/01/04	0	0.00	40	58.45	58.40	-40	665	-6.01%
2020/12/25	2	57.00	0	0.00	57.00	2	645	0.31%
2020/12/22	2	56.30	0	0.00	56.20	2	676	0.30%
2020/12/11	5	57.26	0	0.00	57.20	5	790	0.63%
2020/12/10	0	0.00	1	58.40	57.80	-1	791	-0.13%
2020/12/09	1	58.80	1	58.20	58.70	0	788	0.00%
2020/12/03	0	0.00	1	58.00	57.50	-1	832	-0.12%
2020/12/02	2	57.65	10	56.81	57.80	-8	902	-0.89%
2020/11/20	2	56.50	0	0.00	56.50	2	1,165	0.17%
2020/11/17	2	56.50	0	0.00	55.70	2	1,263	0.16%
2020/11/16	11	56.15	0	0.00	56.40	11	1,305	0.84%
2020/11/12	0	0.00	1	55.80	55.50	-1	1,392	-0.07%
2020/11/11	2	55.85	0	0.00	55.80	2	1,416	0.14%
2020/11/05	3	55.10	0	0.00	55.00	3	1,451	0.21%
2020/11/04	1	54.90	0	0.00	55.00	1	1,486	0.07%
2020/11/03	20	54.70	0	0.00	54.50	20	1,521	1.31%
2020/10/21	1	57.10	10	57.40	57.40	-9	1,574	-0.57%
2020/10/20	0	0.00	2	56.60	57.00	-2	1,590	-0.13%
2020/10/15	11.1	55.85	40	55.86	55.60	-28.9	1,607	-1.80%
2020/10/14	1	56.40	2	57.00	56.30	-1	1,588	-0.06%
2020/10/13	0.2	57.80	0	0.00	56.50	0.2	1,585	0.01%
2020/10/12	0	0.00	13	57.54	57.30	-13	1,579	-0.82%
2020/09/25	1.1	56.56	40	55.75	56.00	-38.9	1,739	-2.24%
2020/09/24	23	57.17	40	56.87	57.00	-17	1,739	-0.98%
2020/09/23	0.1	57.70	0	0.00	57.50	0.1	1,736	0.01%
2020/09/22	2	58.00	0	0.00	58.70	2	1,740	0.11%
2020/09/21	2.1	58.60	0	0.00	58.20	2.1	1,730	0.12%
2020/09/18	0.1	65.90	0	0.00	58.80	0.1	1,722	0.01%
2020/09/17	1	60.20	0	0.00	60.10	1	1,684	0.06%
2020/09/11	1	60.00	0	0.00	59.60	1	1,686	0.06%
2020/09/10	5.1	61.23	2	60.65	60.50	3.1	1,669	0.19%
2020/09/09	0	0.00	2	61.00	61.80	-2	1,646	-0.12%
2020/09/08	2	61.90	2	62.05	61.50	0	1,642	0.00%
2020/09/07	64.2	62.13	0	0.00	60.60	64.2	1,629	3.94%
2020/09/04	5	61.98	12	62.81	63.80	-7	1,606	-0.44%
2020/09/03	3	62.23	7	62.61	63.20	-4	1,587	-0.25%
2020/09/02	1	59.70	3	60.40	59.60	-2	1,492	-0.13%
2020/09/01	0.1	58.20	0	0.00	57.80	0.1	1,460	0.01%
2020/08/31	20	58.40	0	0.00	58.80	20	1,465	1.36%
2020/08/26	0	0.00	1.3	59.00	59.20	-1.3	1,631	-0.08%
2020/08/25	1	59.50	0	0.00	59.10	1	1,632	0.06%
2020/08/24	0	0.00	6	59.03	59.50	-6	1,600	-0.37%
2020/08/21	5	56.54	0	0.00	57.10	5	1,558	0.32%
2020/08/20	4.2	55.72	4	56.30	56.20	0.2	1,552	0.01%
2020/08/19	7	58.20	3	58.20	57.80	4	1,511	0.26%
2020/08/18	3	56.77	0	0.00	56.90	3	1,462	0.21%
2020/08/17	10	56.90	1	57.10	56.80	9	1,502	0.60%
2020/08/14	0	0.00	2	56.00	56.10	-2	1,481	-0.14%
2020/08/13	10	56.05	1	55.80	55.80	9	1,471	0.61%
2020/08/12	0	0.00	1	55.30	55.10	-1	1,447	-0.07%
2020/08/10	3	55.97	1	55.60	55.90	2	1,449	0.14%
2020/07/27	2	53.50	0	0.00	53.40	2	1,379	0.15%
2020/07/24	0.1	54.10	0	0.00	54.00	0.1	1,373	0.01%
2020/07/23	30	55.50	0	0.00	55.40	30	1,355	2.21%
2020/07/22	1	55.40	0	0.00	55.40	1	1,348	0.07%
2020/07/20	4	53.95	0	0.00	54.40	4	1,334	0.30%
2020/07/14	1	55.00	0	0.00	55.00	1	1,321	0.08%
2020/07/10	0.6	55.80	0	0.00	55.60	0.6	1,318	0.04%
2020/07/09	0	0.00	3	57.20	57.20	-3	1,299	-0.23%
2020/07/07	0	0.00	2	55.00	55.00	-2	1,212	-0.16%
2020/07/03	3	54.63	0	0.00	54.90	3	1,177	0.25%
2020/06/29	3	54.00	0	0.00	54.00	3	1,133	0.26%
2020/06/15	0	0.00	40	53.39	53.30	-40	1,154	-3.46%
2020/06/12	2	52.90	0	0.00	53.90	2	1,153	0.17%
2020/06/11	2	55.00	0	0.00	54.30	2	1,148	0.17%
2020/06/10	3	58.80	1	58.90	59.20	2	1,099	0.18%
2020/06/09	4	59.00	2	59.05	59.10	2	1,069	0.19%
2020/06/05	0	0.00	3	59.00	59.00	-3	1,014	-0.30%
2020/06/04	0	0.00	2	59.10	58.30	-2	1,006	-0.20%
2020/06/03	2	59.50	1	58.80	59.00	1	976	0.10%
2020/06/02	8	58.66	9	59.08	59.60	-1	924	-0.11%
2020/06/01	2	56.10	0	0.00	56.20	2	826	0.24%
2020/05/28	0.1	55.00	5	56.10	55.00	-4.9	810	-0.60%
2020/05/26	0	0.00	6	55.28	55.10	-6	794	-0.76%
2020/05/25	1	55.10	0	0.00	55.60	1	789	0.13%
2020/05/22	0	0.00	7	56.46	55.60	-7	772	-0.91%
2020/05/21	2	53.80	0	0.00	54.60	2	712	0.28%
2020/05/14	1.1	54.10	0	0.00	54.00	1.1	684	0.16%
2020/05/13	2	54.70	0	0.00	55.20	2	675	0.30%
2020/05/12	2	54.20	0	0.00	54.10	2	668	0.30%
2020/05/11	2	54.40	0	0.00	54.40	2	666	0.30%
2020/05/08	1	53.50	0	0.00	53.40	1	659	0.15%
2020/05/05	1	51.50	0	0.00	51.70	1	641	0.16%
2020/04/21	2	49.60	0	0.00	49.15	2	680	0.29%
2020/04/09	0	0.00	1	48.30	48.35	-1	739	-0.14%
2020/04/06	4	48.30	1	48.00	47.65	3	744	0.40%
2020/04/01	10	45.76	0	0.00	46.10	10	734	1.36%
2020/03/30	0	0.00	2	44.50	44.80	-2	721	-0.28%
2020/03/24	2	42.90	3	43.30	43.20	-1	695	-0.14%
2020/03/23	2	41.20	0	0.00	41.90	2	684	0.29%
2020/03/20	2	41.93	1	41.80	41.80	1	683	0.15%
2020/03/19	1	39.80	0	0.00	38.80	1	666	0.15%
2020/03/17	2	43.50	0	0.00	43.30	2	627	0.32%
2020/03/16	0	0.00	1	47.30	45.00	-1	608	-0.16%
2020/03/13	10	46.80	0	0.00	47.30	10	595	1.68%
2020/03/12	1	49.25	0	0.00	48.80	1	570	0.18%
2020/03/11	1	51.80	0	0.00	51.00	1	550	0.18%
2020/02/26	1.3	50.94	0	0.00	50.80	1.3	504	0.25%
2020/02/25	0	0.00	5	50.70	51.40	-5	501	-1.00%
2020/02/24	0.5	52.00	0	0.00	51.50	0.5	497	0.10%
2020/02/17	0	0.00	5	51.80	51.70	-5	511	-0.98%
2020/02/11	0	0.00	5	51.70	51.80	-5	513	-0.97%
2020/02/10	0.2	52.30	0	0.00	51.40	0.2	509	0.04%
2020/02/03	1.2	53.17	0	0.00	53.00	1.2	492	0.24%
2020/01/31	10	55.00	0	0.00	54.50	10	477	2.09%
2020/01/30	2	53.95	0	0.00	54.10	2	470	0.43%
2020/01/20	0	0.00	3	55.93	56.50	-3	444	-0.67%
2020/01/17	0	0.00	1	55.60	55.50	-1	431	-0.23%
2020/01/14	2	55.35	0	0.00	55.10	2	437	0.46%
2020/01/08	0	0.00	1.6	54.90	55.20	-1.6	442	-0.36%
2020/01/07	0	0.00	2	55.10	54.80	-2	423	-0.47%
2020/01/03	1	55.00	2	54.80	54.00	-1	386	-0.26%
2020/01/02	11	54.05	0	0.00	54.00	11	363	3.02%
2019/12/31	1	53.20	0	0.00	53.20	1	351	0.28%
2019/12/27	0	0.00	5	52.40	52.30	-5	333	-1.50%
2019/12/26	1	51.80	0	0.00	51.80	1	330	0.30%
2019/12/12	0	0.00	1	52.20	52.20	-1	329	-0.30%
2019/12/06	0	0.00	1	51.50	51.50	-1	337	-0.30%
2019/11/26	0	0.00	1	52.40	52.00	-1	355	-0.28%
2019/11/20	0	0.00	1	51.80	51.70	-1	346	-0.29%
2019/11/14	5	52.90	7	52.49	52.20	-2	343	-0.58%
2019/11/12	2	51.35	0	0.00	51.70	2	318	0.63%
2019/11/06	0	0.00	1	51.80	51.30	-1	313	-0.32%
2019/11/04	1	51.70	1	51.70	51.90	0	315	0.00%
2019/10/29	1	50.90	0	0.00	50.60	1	333	0.30%
2019/10/22	1	51.20	1	51.10	51.40	0	336	0.00%
2019/10/04	1	49.10	0	0.00	49.05	1	325	0.31%
2019/09/27	0.2	51.50	0	0.00	49.40	0.2	331	0.06%
2019/09/19	0	0.00	4	50.05	50.00	-4	342	-1.17%
2019/09/17	0	0.00	1	50.30	50.20	-1	349	-0.29%
2019/09/16	0	0.00	1	50.40	50.50	-1	356	-0.28%
2019/09/05	1	49.95	0	0.00	49.85	1	453	0.22%
2019/08/07	0	0.00	1	46.85	46.70	-1	570	-0.18%
2019/08/06	1	45.70	0	0.00	46.50	1	572	0.17%
2019/08/02	1.3	46.55	0	0.00	46.10	1.3	578	0.22%
2019/07/29	0	0.00	26	48.33	48.30	-26	574	-4.53%
2019/07/25	3	48.80	0	0.00	48.80	3	576	0.52%
2019/07/23	4	49.10	0	0.00	49.10	4	572	0.70%
2019/07/18	4	48.43	0	0.00	48.20	4	574	0.70%
2019/07/17	1	48.70	0	0.00	48.50	1	571	0.17%
2019/07/16	1	48.95	0	0.00	48.90	1	568	0.18%
2019/07/15	2	49.10	0	0.00	49.30	2	569	0.35%
2019/07/12	4	49.30	0	0.00	49.30	4	571	0.70%
2019/07/11	2	49.05	0	0.00	49.05	2	574	0.35%
2019/07/09	1	48.95	0	0.00	48.95	1	572	0.17%
2019/07/08	1	49.50	0	0.00	49.30	1	570	0.18%
2019/07/05	2	49.45	0	0.00	49.40	2	574	0.35%
2019/07/04	2	49.60	0	0.00	49.70	2	578	0.35%
2019/07/03	1	49.70	0	0.00	49.70	1	580	0.17%
2019/07/01	0.1	49.60	0	0.00	49.05	0.1	588	0.02%
2019/06/25	0.1	49.40	0	0.00	48.40	0.1	626	0.02%
2019/06/19	0	0.00	1	48.70	48.50	-1	653	-0.15%
2019/06/17	1	48.40	4	48.00	48.50	-3	662	-0.45%
2019/06/14	1	47.90	0	0.00	48.00	1	660	0.15%
2019/06/13	1	50.90	0	0.00	51.10	1	616	0.16%
2019/06/12	7.3	52.13	0	0.00	51.70	7.3	591	1.23%
2019/06/11	3	51.90	0	0.00	52.20	3	586	0.51%
2019/06/06	0	0.00	3	51.60	51.70	-3	578	-0.52%
2019/06/04	1	51.80	3	51.81	52.30	-2	569	-0.36%
2019/06/03	0	0.00	5	53.81	53.80	-5	535	-0.94%
2019/05/30	0.1	54.70	0	0.00	54.70	0.1	549	0.01%
2019/05/29	0.1	60.20	0	0.00	53.90	0.1	591	0.02%
2019/05/28	4	54.85	5	54.80	54.80	-1	599	-0.17%
2019/05/27	5	54.26	0	0.00	54.50	5	614	0.81%
2019/05/24	3	53.10	0	0.00	53.50	3	631	0.47%
2019/05/22	2	53.20	0	0.00	53.00	2	637	0.31%
2019/05/21	1	52.20	0	0.00	53.00	1	645	0.15%
2019/05/13	1.1	51.90	0	0.00	52.00	1.1	699	0.16%
2019/05/07	8	54.66	0	0.00	55.30	8	694	1.15%
2019/05/06	2.1	53.73	0	0.00	53.60	2.1	688	0.31%
2019/05/03	0	0.00	11	54.40	54.30	-11	687	-1.60%
2019/04/29	0.1	53.80	11	53.40	53.30	-10.9	679	-1.60%
2019/04/26	9	54.11	0	0.00	54.00	9	676	1.33%
2019/04/19	2	54.60	0	0.00	54.40	2	663	0.30%
2019/04/02	0.1	55.00	0	0.00	54.50	0.1	642	0.02%
2019/03/29	0.2	55.80	0	0.00	55.80	0.2	614	0.03%
2019/03/25	1	55.90	0	0.00	56.00	1	586	0.17%
2019/03/21	1	55.50	0	0.00	56.00	1	570	0.18%
2019/03/19	1	54.80	1	54.80	54.70	0	570	0.00%
2019/03/14	0	0.00	5	54.50	54.30	-5	547	-0.91%
2019/03/05	1	53.70	0	0.00	54.10	1	565	0.18%
2019/03/04	2	52.25	4	53.35	54.10	-2	543	-0.37%
2019/02/19	1	51.00	0	0.00	51.20	1	430	0.23%
2019/02/18	1	51.00	1	51.20	51.10	0	429	0.00%
2019/02/15	2	50.40	0	0.00	50.40	2	418	0.48%
2019/02/14	0	0.00	2	49.35	49.35	-2	393	-0.51%
2019/02/12	0	0.00	1	49.00	49.20	-1	387	-0.26%
2019/02/11	2	48.40	0	0.00	48.95	2	382	0.52%
2019/01/29	3	48.50	18	48.05	48.40	-15	384	-3.90%
2019/01/25	0	0.00	0.1	47.90	47.90	-0.1	386	-0.03%
2019/01/23	1	47.25	0	0.00	47.30	1	389	0.26%
2019/01/22	1	47.60	0	0.00	47.60	1	390	0.26%
2019/01/21	3	47.92	0	0.00	47.60	3	395	0.76%
2019/01/16	0	0.00	0.1	47.70	47.60	-0.1	411	-0.01%
2019/01/10	0	0.00	1	48.20	47.90	-1	434	-0.23%
2019/01/09	0	0.00	2	47.95	47.95	-2	436	-0.46%
2019/01/08	0	0.00	1	46.80	47.45	-1	432	-0.23%
2018/12/26	0	0.00	0.4	45.30	45.30	-0.4	554	-0.07%
2018/12/25	1	45.30	0	0.00	45.30	1	572	0.17%
2018/12/21	3	46.10	0	0.00	46.30	3	600	0.50%
2018/12/18	1	47.30	0	0.00	46.95	1	607	0.16%
2018/12/14	0	0.00	2	47.85	48.25	-2	608	-0.33%
2018/12/13	3	48.23	1	48.40	48.00	2	604	0.33%
2018/12/10	1	45.50	0	0.00	45.50	1	598	0.17%
2018/11/15	0	0.00	1	43.20	43.85	-1	809	-0.12%
2018/11/08	1	45.00	0	0.00	44.80	1	878	0.11%
2018/11/01	0	0.00	1	43.95	44.00	-1	945	-0.11%
2018/10/25	1	42.20	0	0.00	41.95	1	1,022	0.10%
2018/10/15	1	44.50	0	0.00	44.35	1	1,084	0.09%
2018/10/12	1	44.35	0	0.00	44.50	1	1,085	0.09%
2018/10/11	12	42.81	0	0.00	42.65	12	1,084	1.11%
2018/10/05	1	50.00	1	50.20	49.70	0	1,046	0.00%
2018/10/03	0	0.00	1	51.80	50.20	-1	1,034	-0.10%
2018/10/02	3	49.57	2	49.98	51.00	1	1,028	0.10%
2018/10/01	0	0.00	5	49.20	49.30	-5	1,026	-0.49%
2018/09/21	1	47.40	0	0.00	47.70	1	1,160	0.09%
2018/09/19	2	48.33	0	0.00	47.90	2	1,203	0.17%
2018/09/14	0	0.00	20	47.73	48.50	-20	1,312	-1.52%
2018/09/10	1	46.75	0	0.00	46.40	1	1,406	0.07%
2018/09/05	31	48.83	3	49.30	48.80	28	1,655	1.69%
2018/09/04	65	49.04	51	48.86	49.50	14	1,717	0.81%
2018/09/03	0	0.00	3	53.00	52.90	-3	1,755	-0.17%
2018/08/28	5	53.16	0	0.00	52.40	5	2,265	0.22%
2018/08/22	0	0.00	3	52.13	51.80	-3	2,611	-0.11%
2018/08/20	0	0.00	1	51.30	51.00	-1	2,943	-0.03%
2018/08/17	3	52.70	0	0.00	52.60	3	2,938	0.10%
2018/08/16	3	52.97	0	0.00	53.30	3	2,942	0.10%
2018/08/13	1	53.00	0	0.00	52.90	1	2,945	0.03%
2018/08/02	3	58.30	0	0.00	57.30	3	3,020	0.10%
2018/07/26	2	59.40	0	0.00	59.10	2	3,001	0.07%
2018/07/23	0	0.00	25	59.55	58.40	-25	3,069	-0.81%
2018/07/20	21	58.58	0	0.00	58.60	21	3,320	0.63%
2018/07/18	0	0.00	0.2	58.30	58.10	-0.2	3,331	-0.01%
2018/07/13	0	0.00	2	60.20	60.40	-2	3,430	-0.06%
2018/07/12	1	58.80	12	60.00	59.40	-11	3,427	-0.32%
2018/07/11	12	57.93	0	0.00	58.50	12	3,439	0.35%
2018/07/06	0	0.00	3	56.83	58.10	-3	3,503	-0.09%
2018/07/05	6	57.30	34	59.07	57.00	-28	3,507	-0.80%
2018/07/03	14	63.44	0	0.00	60.50	14	3,492	0.40%
2018/07/02	0	0.00	1	62.70	62.60	-1	3,504	-0.03%
2018/06/29	3	61.90	0	0.00	62.60	3	3,506	0.09%
2018/06/28	0	0.00	10	61.20	61.20	-10	3,544	-0.28%
2018/06/27	0.1	62.90	5	62.70	62.70	-4.9	3,546	-0.14%
2018/06/25	0	0.00	25	63.64	62.80	-25	3,522	-0.71%
2018/06/21	0	0.00	2	67.45	67.10	-2	3,466	-0.06%
2018/06/19	1.1	68.09	0	0.00	68.10	1.1	3,444	0.03%
2018/06/15	31	69.03	5	68.90	68.50	26	3,440	0.76%
2018/06/14	29	71.82	0	0.00	71.20	29	3,378	0.86%
2018/06/13	20	77.90	0.5	77.70	77.90	19.5	3,305	0.59%
2018/06/12	0	0.00	4	74.83	75.50	-4	3,206	-0.12%
2018/06/11	139	76.95	130	75.39	75.20	9	3,133	0.29%	大買/大賣/
2018/06/08	0	0.00	2	75.00	74.20	-2	3,019	-0.07%
2018/06/07	0	0.00	110	74.00	73.50	-110	2,986	-3.68%	大賣/鉅額交易
2018/06/06	0	0.00	11	75.25	74.00	-11	2,892	-0.38%
2018/06/05	126	74.57	45	77.00	74.50	81	2,856	2.84%	大買/
2018/06/04	0	0.00	10	73.20	73.20	-10	2,598	-0.38%
2018/06/01	23	66.35	7.5	65.32	66.60	15.5	2,574	0.60%
2018/05/31	19	65.36	19	64.78	64.30	0	2,538	0.00%
2018/05/30	21	62.79	40	62.17	64.90	-19	2,430	-0.78%
2018/05/29	27	63.83	34	62.22	61.10	-7	2,366	-0.30%
2018/05/28	39	58.89	29	59.32	60.00	10	2,138	0.47%
2018/05/25	4	56.38	0	0.00	56.70	4	2,080	0.19%
2018/05/23	0	0.00	1	55.00	56.00	-1	2,327	-0.04%
2018/05/21	3	56.03	1	56.60	55.90	2	2,580	0.08%
2018/05/18	4	56.60	0	0.00	56.20	4	2,703	0.15%
2018/05/17	2	56.70	8	56.65	56.70	-6	2,803	-0.21%
2018/05/16	14	56.61	21	57.62	57.40	-7	2,866	-0.24%
2018/05/14	14	54.84	0	0.00	55.10	14	3,304	0.42%
2018/05/07	3	54.50	3	54.90	55.40	0	3,614	0.00%
2018/05/03	5	54.90	5	55.00	55.00	0	3,594	0.00%
2018/05/02	1	54.50	1	55.50	56.60	0	3,572	0.00%
2018/04/30	3	54.63	2	54.65	54.70	1	3,550	0.03%
2018/04/27	16	54.28	15	54.50	54.50	1	3,540	0.03%
2018/04/26	41	57.17	41	56.26	53.60	0	3,488	0.00%
2018/04/24	2	54.50	0	0.00	54.20	2	3,252	0.06%
2018/04/23	1	55.80	1	54.80	55.10	0	3,261	0.00%
2018/04/20	3	54.53	3	56.27	54.70	0	3,241	0.00%
2018/04/19	0	0.00	3	55.50	54.90	-3	3,161	-0.09%
2018/04/17	3	55.40	0	0.00	55.40	3	3,127	0.10%
2018/04/16	2	56.10	4	55.00	55.40	-2	3,110	-0.06%
2018/04/12	3	54.23	1	55.10	54.50	2	3,077	0.06%
2018/04/03	2	52.70	16	52.89	52.50	-14	3,052	-0.46%
2018/04/02	0	0.00	1	56.40	56.00	-1	3,015	-0.03%
2018/03/31	18	56.04	3	56.83	55.70	15	3,009	0.50%
2018/03/30	0	0.00	4	53.93	54.40	-4	2,952	-0.14%
2018/03/27	7	53.63	0	0.00	53.60	7	2,927	0.24%
2018/03/26	0	0.00	2	51.30	52.30	-2	2,924	-0.07%
2018/03/20	0	0.00	15	53.07	52.90	-15	2,877	-0.52%
2018/03/16	0	0.00	1	55.00	54.00	-1	2,846	-0.04%
2018/03/15	2	53.75	0	0.00	53.80	2	2,815	0.07%
2018/03/13	0	0.00	4	54.20	54.30	-4	2,795	-0.14%
2018/03/12	17	53.05	0	0.00	53.30	17	2,769	0.61%
2018/03/09	5	53.40	6	53.85	52.40	-1	2,753	-0.04%
2018/03/08	0	0.00	8.2	54.06	54.30	-8.2	2,715	-0.30%
2018/03/07	1	53.30	2	53.10	53.10	-1	2,696	-0.04%
2018/03/06	14	53.44	10	53.60	52.90	4	2,675	0.15%
2018/03/05	11	53.54	9	53.99	54.00	2	2,638	0.08%
2018/03/02	3	53.90	7	53.64	53.50	-4	2,595	-0.15%
2018/03/01	19	55.71	0	0.00	55.10	19	2,551	0.74%
2018/02/27	2	56.50	0	0.00	55.70	2	2,513	0.08%
2018/02/26	13	56.40	8	56.61	56.60	5	2,463	0.20%
2018/02/23	11	57.98	22	58.13	57.10	-11	2,405	-0.46%
2018/02/22	2	55.50	7	57.31	58.30	-5	2,178	-0.23%
2018/02/21	7	52.73	6	53.17	53.00	1	1,962	0.05%
2018/02/12	5	53.90	3	51.40	51.30	2	1,903	0.11%
2018/02/09	1	56.10	12	52.88	55.00	-11	1,766	-0.62%
2018/02/08	5	55.64	3	55.20	55.40	2	1,660	0.12%
2018/02/07	20	56.40	7	55.67	55.30	13	1,563	0.83%
2018/02/06	25	51.87	54	51.67	53.70	-29	1,355	-2.14%
2018/02/05	19	52.09	23	52.09	52.70	-4	1,058	-0.38%
2018/02/02	8	50.26	8	49.45	50.00	0	834	0.00%
2018/01/18	29	47.09	1	46.40	46.40	28	663	4.22%
2018/01/08	0	0.00	31	45.42	45.30	-31	594	-5.21%
2018/01/02	0	0.00	1	45.80	45.50	-1	545	-0.18%