前鼎 (4908)-玉山券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
105.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,359張
產業
上櫃通信網路類股0.00%
187人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

前鼎 (4908)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/31	7.1	105.15	7	105.64	105.50	0.1	3,480	0.00%
2024/05/30	2	108.25	11.1	107.55	106.00	-9.1	3,536	-0.26%
2024/05/29	13	109.77	15	110.70	108.00	-2	3,642	-0.05%
2024/05/28	1.2	110.98	8	110.75	110.50	-6.9	3,709	-0.18%
2024/05/27	73.2	113.94	47.1	114.36	111.50	26.1	3,777	0.69%
2024/05/24	58.2	113.59	69.3	113.40	114.50	-11.1	3,962	-0.28%
2024/05/23	30.4	108.17	58.2	109.81	111.00	-27.8	4,550	-0.61%
2024/05/22	20	106.30	16.3	106.60	106.50	3.7	4,746	0.08%
2024/05/21	3	99.93	3	101.67	102.00	0	4,814	0.00%
2024/05/20	1	99.20	0	0.00	99.70	1	5,113	0.02%
2024/05/17	0	101.50	0	0.00	101.50	0	5,262	0.00%
2024/05/16	14.1	103.85	14.2	102.63	102.00	-0.2	5,463	0.00%
2024/05/15	3	101.37	4.1	101.04	101.50	-1.1	5,784	-0.02%
2024/05/14	5.1	100.60	4	102.63	99.00	1.1	5,926	0.02%
2024/05/13	3.1	99.79	9	99.39	100.00	-6	6,091	-0.10%
2024/05/10	3.6	93.93	5	93.66	94.60	-1.4	6,304	-0.02%
2024/05/09	6	97.17	0	0.00	95.90	6	6,714	0.09%
2024/05/08	7	100.06	4	98.83	99.40	3	7,109	0.04%
2024/05/07	2	95.55	6	97.37	95.60	-4	7,603	-0.05%
2024/05/06	6	97.12	8	96.75	95.60	-2	7,917	-0.03%
2024/05/03	5	98.74	2	99.70	97.00	3	7,938	0.04%
2024/05/02	3	98.97	0	0.00	98.90	3	7,928	0.04%
2024/04/30	1.1	101.09	0	0.00	101.00	1.1	7,925	0.01%
2024/04/29	6.1	101.34	4	102.13	102.00	2.1	7,982	0.03%
2024/04/26	4	100.90	1	102.00	98.10	3	7,951	0.04%
2024/04/25	5	99.10	7	99.67	97.40	-2	7,914	-0.03%
2024/04/24	2.1	93.58	2	95.15	94.50	0.1	7,908	0.00%
2024/04/23	0.2	91.31	3	91.70	90.60	-2.8	7,943	-0.04%
2024/04/22	2.8	93.53	0	0.00	89.10	2.8	8,047	0.04%
2024/04/19	3.1	93.98	2	97.35	97.50	1.1	8,073	0.01%
2024/04/18	3.3	97.97	1	100.00	98.50	2.3	8,089	0.03%
2024/04/17	1.1	95.20	7	97.00	97.00	-5.9	8,180	-0.07%
2024/04/16	9.2	92.90	5	94.16	92.50	4.1	8,170	0.05%
2024/04/15	8	101.69	9	101.33	100.50	-1	8,142	-0.01%
2024/04/12	11	104.36	4	104.50	104.00	7	8,148	0.09%
2024/04/11	31.5	104.09	15	103.20	103.00	16.5	8,147	0.20%
2024/04/10	9	109.67	10	109.80	108.50	-1	8,127	-0.01%
2024/04/09	14	109.50	9	110.00	107.50	5	8,096	0.06%
2024/04/08	35	111.76	21	111.00	110.00	14	8,104	0.17%
2024/04/03	19	114.34	16	113.65	111.00	3	8,165	0.04%
2024/04/02	10	113.31	40.5	115.64	118.50	-30.5	8,123	-0.38%
2024/04/01	24	109.83	17	110.56	109.50	7	8,030	0.09%
2024/03/29	17	107.85	18	108.03	108.50	-1	8,003	-0.01%
2024/03/28	30	109.70	40	110.59	110.00	-10	7,991	-0.13%
2024/03/27	35.1	107.89	42	107.81	107.50	-6.9	7,923	-0.09%
2024/03/26	47.2	109.10	20	105.83	106.00	27.2	7,886	0.35%
2024/03/25	44.3	108.70	39	110.42	112.00	5.3	7,835	0.07%
2024/03/22	20	104.80	22	106.64	107.00	-2	7,840	-0.03%
2024/03/21	3.1	103.16	1.2	102.93	103.00	1.9	7,792	0.02%
2024/03/20	7	104.78	1	105.00	102.00	6	7,824	0.08%
2024/03/19	17.2	106.85	27	107.15	104.00	-9.9	7,866	-0.13%
2024/03/18	0	104.50	3	105.00	103.50	-3	7,866	-0.04%
2024/03/15	10.2	103.88	10	104.05	102.00	0.2	8,146	0.00%
2024/03/14	10.2	104.25	7	105.36	103.00	3.2	8,674	0.04%
2024/03/13	53.2	109.50	44	106.15	107.00	9.2	8,801	0.10%
2024/03/12	16.1	109.38	14	110.50	111.00	2.1	8,710	0.02%
2024/03/11	5	111.28	5	110.60	112.50	0	8,670	0.00%
2024/03/08	66.5	110.44	74	106.90	107.00	-7.6	8,639	-0.09%
2024/03/07	38.2	118.15	48	118.23	113.50	-9.8	8,583	-0.11%
2024/03/06	30	118.30	20	118.60	119.00	10	8,519	0.12%
2024/03/05	19.3	118.76	26	117.00	117.50	-6.7	8,609	-0.08%
2024/03/04	37.1	121.93	62	122.06	120.00	-24.9	8,801	-0.28%
2024/03/01	60.1	119.68	58.1	118.85	120.50	2	8,762	0.02%
2024/02/29	54.1	120.30	28	120.59	121.50	26.1	8,706	0.30%
2024/02/27	72.5	120.87	69	121.28	119.00	3.4	8,677	0.04%
2024/02/26	168.2	128.99	161	128.60	121.50	7.2	8,546	0.08%	大買/大賣/
2024/02/23	88	118.75	104.1	121.10	124.00	-16.1	8,261	-0.19%	大賣/
2024/02/22	84	114.85	73	113.84	113.00	11	8,077	0.14%
2024/02/21	80	117.48	78	117.76	117.00	2	7,935	0.03%
2024/02/20	53	114.84	49	114.93	113.00	4	7,681	0.05%
2024/02/19	65	119.45	94	116.99	114.50	-29	7,570	-0.38%
2024/02/16	78	121.52	42	120.85	121.00	36	7,532	0.48%
2024/02/15	39	112.08	34	113.78	118.00	5	7,237	0.07%
2024/02/05	53	109.63	51.9	110.09	107.50	1.1	7,143	0.02%
2024/02/02	94	112.22	94	112.79	109.00	0	7,022	0.00%
2024/02/01	109.1	114.42	186.1	114.23	111.00	-77	6,908	-1.11%	大買/大賣/
2024/01/31	37	108.45	46.2	110.52	113.00	-9.2	6,607	-0.14%
2024/01/30	90.1	100.57	50.1	101.30	103.00	40	6,443	0.62%
2024/01/29	81	96.23	202.6	92.49	97.90	-121.6	6,206	-1.96%	大賣/鉅額交易
2024/01/26	11	88.15	14	88.57	89.00	-3	6,042	-0.05%
2024/01/25	2	86.50	2	86.40	85.60	0	6,211	0.00%
2024/01/23	54.3	90.47	42	88.84	89.10	12.3	6,596	0.19%
2024/01/22	4.3	87.61	7	88.24	88.10	-2.7	6,704	-0.04%
2024/01/19	5	87.06	8	87.04	86.90	-3	7,085	-0.04%
2024/01/18	3	85.10	6	85.88	86.90	-3	7,457	-0.04%
2024/01/17	2	87.15	3	88.10	86.60	-1	7,908	-0.01%
2024/01/16	24	90.77	18.2	89.72	88.30	5.8	8,457	0.07%
2024/01/15	0	0.00	9	87.54	88.80	-9	8,627	-0.10%
2024/01/12	15.2	86.49	11	86.28	85.80	4.2	9,046	0.05%
2024/01/11	38	87.49	41.1	87.50	87.10	-3.1	9,745	-0.03%
2024/01/10	2	83.50	2	83.85	83.60	0	10,098	0.00%
2024/01/09	43	82.48	2	82.65	83.00	41	10,579	0.39%
2024/01/08	48.1	82.61	4	83.83	83.40	44.1	11,258	0.39%
2024/01/05	2	84.25	3	83.83	83.70	-1	11,693	-0.01%
2024/01/04	0	0.00	9.2	84.12	83.80	-9.2	11,771	-0.08%
2024/01/03	0	0.00	3	84.30	84.30	-3	11,826	-0.03%
2024/01/02	0.1	84.80	13.1	84.84	84.90	-13	11,860	-0.11%
2023/12/29	15	84.60	23.4	84.37	84.30	-8.4	12,018	-0.07%
2023/12/28	26	88.67	6	88.68	88.00	20	11,980	0.17%
2023/12/27	5	93.74	4	93.53	92.90	1	12,094	0.01%
2023/12/26	12	92.59	17.2	92.99	93.50	-5.2	12,166	-0.04%
2023/12/25	101.2	93.15	2	93.80	93.00	99.2	12,280	0.81%	大買/
2023/12/22	7	93.96	8	94.10	93.90	-1	12,516	-0.01%
2023/12/21	2	93.90	6	93.82	93.90	-4	12,658	-0.03%
2023/12/20	8	94.94	7	94.46	93.80	1	12,879	0.01%
2023/12/19	35	95.85	60	96.38	94.90	-25	13,402	-0.19%
2023/12/18	2	95.15	12.2	94.80	95.30	-10.2	13,426	-0.08%
2023/12/15	70.1	93.45	29	93.49	93.20	41.1	13,671	0.30%
2023/12/14	5	94.72	11	94.95	95.10	-6	13,808	-0.04%
2023/12/13	5	95.68	3	96.40	95.30	2	14,130	0.01%
2023/12/12	38.2	101.13	24	97.96	95.60	14.2	14,999	0.09%
2023/12/11	133	102.96	134	103.07	105.50	-1	14,986	-0.01%	大買/大賣/
2023/12/08	24	95.60	32	96.91	97.20	-8	14,682	-0.05%
2023/12/07	4	93.03	3	94.60	92.40	1	14,654	0.01%
2023/12/06	4	94.75	33	94.89	93.10	-29	14,728	-0.20%
2023/12/05	9	92.58	2	92.55	92.60	7	14,833	0.05%
2023/12/04	40	93.29	11	92.96	94.00	29	14,983	0.19%
2023/12/01	7	95.19	12	95.51	95.10	-5	15,063	-0.03%
2023/11/30	17	97.16	42	98.52	94.80	-25	15,044	-0.17%
2023/11/29	104	100.32	118.1	99.70	100.00	-14.1	14,956	-0.09%	大買/大賣/
2023/11/28	66	93.30	58	93.92	94.00	8	14,737	0.05%
2023/11/27	14.2	90.70	6	91.67	91.50	8.2	14,653	0.06%
2023/11/24	38	92.36	30	92.63	91.50	8	14,633	0.05%
2023/11/22	225	101.24	432.7	101.12	102.00	-207.7	14,478	-1.43%	大買/大賣/鉅額交易
2023/11/21	62	97.28	92	97.51	100.00	-30	14,016	-0.21%
2023/11/20	30	92.79	30	92.16	91.20	0	13,853	0.00%
2023/11/17	16.2	92.28	13	93.07	92.10	3.2	13,829	0.02%
2023/11/16	18	94.15	15.1	94.00	92.90	2.9	13,777	0.02%
2023/11/15	55	96.31	31	96.26	94.60	24	13,738	0.17%
2023/11/14	45.2	93.36	65	94.16	96.20	-19.8	13,581	-0.15%
2023/11/13	78	91.26	85	91.54	92.00	-7	13,487	-0.05%
2023/11/10	42	91.68	44.6	91.44	89.70	-2.6	13,405	-0.02%
2023/11/09	37	94.31	32.1	93.94	93.80	4.9	13,318	0.04%
2023/11/08	71	96.66	63	96.94	95.00	8	13,174	0.06%
2023/11/07	154	98.48	135	98.35	97.20	19	13,063	0.15%	大買/大賣/
2023/11/06	92.2	97.83	99	97.54	97.60	-6.8	12,832	-0.05%
2023/11/03	64.5	94.93	50	94.93	93.40	14.5	12,553	0.12%
2023/11/02	83.7	93.21	95	93.51	95.40	-11.3	12,407	-0.09%
2023/11/01	54	91.17	48	91.93	92.00	6	12,224	0.05%
2023/10/31	100	91.77	60	91.41	89.80	40	12,043	0.33%
2023/10/30	135	94.32	74	94.76	93.70	61	11,866	0.51%	大買/
2023/10/27	147	95.49	233.1	93.36	95.40	-86.1	11,744	-0.73%	大買/大賣/
2023/10/26	96.3	99.65	98	99.50	99.20	-1.7	11,606	-0.01%
2023/10/25	119	102.10	106.5	100.98	98.30	12.5	11,307	0.11%	大買/大賣/
2023/10/24	225	95.72	176.1	95.34	99.00	48.9	10,840	0.45%	大買/大賣/
2023/10/23	85.5	91.27	63.1	91.69	90.00	22.5	10,279	0.22%
2023/10/20	246.1	93.76	198.1	93.24	91.60	48.1	10,047	0.48%	大買/大賣/
2023/10/19	263	93.25	246.1	93.58	93.00	16.9	9,646	0.18%	大買/大賣/
2023/10/18	179.1	86.67	116	85.34	90.30	63	8,998	0.70%	大買/大賣/
2023/10/17	89	84.99	103.1	83.50	83.40	-14.1	8,818	-0.16%	大賣/
2023/10/16	109.1	84.11	67.2	85.19	83.70	41.9	8,393	0.50%	大買/
2023/10/13	51	76.64	35.7	78.31	81.00	15.3	7,881	0.19%
2023/10/12	0	0.00	18	72.61	73.70	-18	7,487	-0.24%
2023/10/11	9.5	67.52	6	70.73	67.00	3.5	7,503	0.05%
2023/10/06	7.2	71.32	3	70.73	71.00	4.2	7,490	0.06%
2023/10/05	17.6	73.20	32	72.72	72.10	-14.4	7,475	-0.19%
2023/10/04	32	70.68	28	70.37	71.00	4	7,342	0.05%
2023/10/03	57	71.69	63.1	71.75	70.30	-6.1	7,411	-0.08%
2023/10/02	6	70.68	17	70.43	70.00	-11	7,294	-0.15%
2023/09/28	40	71.33	19	71.38	69.90	21	7,283	0.29%
2023/09/27	35	73.21	32	72.98	72.50	3	7,197	0.04%
2023/09/26	29.1	73.08	30	72.47	71.50	-0.9	7,054	-0.01%
2023/09/25	34	74.36	24	73.99	73.80	10	6,924	0.14%
2023/09/22	74	74.26	61	74.34	75.50	13	6,721	0.19%
2023/09/21	40	70.90	70	70.93	71.00	-30	6,308	-0.48%
2023/09/20	37	72.36	69	73.19	71.50	-32	6,252	-0.51%
2023/09/19	25	71.39	22	71.24	72.10	3	5,974	0.05%
2023/09/18	137	74.23	74	73.59	72.80	63	5,790	1.09%	大買/
2023/09/15	145	72.20	126	72.53	70.00	19	5,396	0.35%	大買/大賣/
2023/09/14	49	68.38	46	68.44	70.50	3	4,448	0.07%
2023/09/13	7	62.04	18	62.53	64.10	-11	4,155	-0.26%
2023/09/12	5	57.30	0	55.90	58.30	5	3,900	0.13%
2023/09/11	2.1	60.40	5	60.88	61.00	-2.9	3,765	-0.08%
2023/09/08	2	58.80	3.2	60.21	60.30	-1.2	3,659	-0.03%
2023/09/07	12	61.78	8	61.29	61.30	4	3,511	0.11%
2023/09/06	2.2	59.34	8	61.11	62.20	-5.8	3,342	-0.17%
2023/09/05	1	56.50	1	56.40	56.60	0	3,215	0.00%
2023/09/04	7	56.19	4	56.20	56.30	3	3,169	0.09%
2023/09/01	1	54.70	1	52.90	55.50	0	3,103	0.00%
2023/08/31	0	0.00	1	54.20	54.40	-1	3,063	-0.03%
2023/08/30	3	55.30	0	0.00	54.90	3	3,078	0.10%
2023/08/29	2	54.76	11	55.50	55.20	-9	3,073	-0.29%
2023/08/28	0	0.00	0.1	54.00	54.30	-0.1	3,024	0.00%
2023/08/25	1.1	55.09	3	53.50	55.10	-1.9	2,978	-0.07%
2023/08/24	4	54.43	3	54.53	54.10	1	2,918	0.03%
2023/08/23	0	0.00	1	54.80	53.70	-1	2,907	-0.03%
2023/08/22	12	53.57	0	0.00	53.90	12	2,910	0.41%
2023/08/18	2	54.20	0	0.00	54.00	2	2,894	0.07%
2023/08/17	0	0.00	1	55.00	55.60	-1	2,894	-0.03%
2023/08/16	1	53.80	5	51.00	53.50	-4	2,894	-0.14%
2023/08/15	5	53.06	0	0.00	52.30	5	2,951	0.17%
2023/08/11	0	0.00	0.1	53.00	51.80	-0.1	2,986	0.00%
2023/08/10	0	0.00	1	51.40	51.20	-1	3,036	-0.03%
2023/08/09	1	53.10	0	0.00	52.20	1	3,051	0.03%
2023/08/08	0	0.00	1	54.50	54.70	-1	3,053	-0.03%
2023/08/07	1	55.80	5	52.66	54.80	-4	3,071	-0.13%
2023/08/04	1	51.80	0	0.00	52.50	1	3,036	0.03%
2023/08/02	1	53.90	5	53.28	52.50	-4	3,018	-0.13%
2023/08/01	1	58.90	2.1	57.03	55.00	-1.1	2,987	-0.04%
2023/07/31	33	61.76	23.9	60.27	58.70	9.1	2,924	0.31%
2023/07/28	8	56.63	12	58.40	60.10	-4	2,665	-0.15%
2023/07/27	6	55.63	6	55.84	54.70	0	2,582	0.00%
2023/07/26	2	53.95	17	54.82	54.10	-15	2,559	-0.59%
2023/07/25	4	55.58	3.2	55.32	55.70	0.8	2,562	0.03%
2023/07/24	2.2	54.91	8	54.94	55.10	-5.8	2,529	-0.23%
2023/07/21	6	58.93	3.1	58.42	57.90	2.9	2,477	0.12%
2023/07/20	12	62.16	7.3	60.99	59.80	4.7	2,394	0.20%
2023/07/19	13	59.12	0	0.00	62.10	13	2,109	0.62%
2023/07/18	12	57.49	13.2	57.09	56.50	-1.2	2,050	-0.06%
2023/07/17	4.1	56.58	6.5	56.28	56.90	-2.4	1,885	-0.13%
2023/07/14	1	51.00	29	48.43	51.80	-28	1,848	-1.51%
2023/07/13	3	47.53	1	49.00	47.10	2	1,777	0.11%
2023/07/12	11	45.62	6	45.88	45.35	5	1,732	0.29%
2023/07/11	15	46.69	5	46.73	46.50	10	1,710	0.58%
2023/07/10	8	49.47	15	48.87	47.85	-7	1,673	-0.42%
2023/07/07	1	46.50	4	45.96	46.35	-3	1,557	-0.19%
2023/07/06	20	46.66	12	46.71	45.80	8	1,501	0.53%
2023/07/05	6	45.63	3	45.55	45.20	3	1,435	0.21%
2023/07/04	16	45.85	10	44.45	46.60	6	1,388	0.43%
2023/07/03	1	42.35	0	42.81	42.70	1	1,279	0.08%
2023/06/30	4.1	42.31	0	0.00	42.15	4.1	1,247	0.33%
2023/06/29	6	42.89	14	42.56	43.75	-8	1,217	-0.66%
2023/06/28	35	41.78	32	41.73	42.95	3	1,069	0.28%
2023/06/19	5	39.75	4	39.50	39.70	1	991	0.10%
2023/06/16	3	39.60	0	0.00	39.40	3	989	0.30%
2023/06/15	0	0.00	1	39.80	39.50	-1	985	-0.10%
2023/06/14	0	0.00	1	39.50	39.55	-1	982	-0.10%
2023/06/13	0	0.00	1	39.40	39.15	-1	983	-0.10%
2023/06/12	1	39.70	0	0.00	39.20	1	977	0.10%
2023/06/08	0	0.00	0.1	39.85	39.60	-0.1	961	-0.01%
2023/06/05	3	41.25	1	41.05	40.65	2	949	0.21%
2023/06/02	0	0.00	5	40.28	40.25	-5	919	-0.54%
2023/06/01	0	0.00	1	41.20	41.20	-1	900	-0.11%
2023/05/30	9.1	40.94	4	40.84	40.95	5.1	869	0.58%
2023/05/26	0	0.00	0	39.15	39.75	0	803	0.00%
2023/05/25	1	39.30	0	0.00	39.25	1	790	0.13%
2023/05/24	2	39.43	4	39.25	39.40	-2	787	-0.25%
2023/05/23	2	39.80	0	0.00	39.70	2	779	0.26%
2023/05/22	1	40.30	3	40.30	40.25	-2	759	-0.26%
2023/05/19	7	39.74	3	39.75	39.70	4	728	0.55%
2023/05/18	2	38.90	0	0.00	39.45	2	657	0.30%
2023/05/17	0	0.00	1	38.40	38.15	-1	621	-0.16%
2023/05/16	8	38.91	5	39.12	38.65	3	602	0.50%
2023/05/15	2	38.63	4	38.20	38.80	-2	539	-0.37%
2023/05/12	4	36.74	2	36.95	36.90	2	507	0.39%
2023/05/11	1	36.60	0	0.00	35.65	1	488	0.20%
2023/05/09	0	0.00	0	34.55	34.15	0	451	0.00%
2023/04/28	2	36.23	1	35.90	35.80	1	440	0.23%
2023/04/27	0	0.00	0	35.50	35.30	0	404	0.00%
2023/04/26	0	34.10	0	0.00	34.95	0	386	0.00%
2023/04/25	0	34.73	1	33.70	33.75	-1	379	-0.26%
2023/04/20	1	36.00	0	0.00	35.50	1	362	0.28%
2023/04/19	0	0.00	1	36.65	36.30	-1	348	-0.29%
2023/04/18	2	36.05	3	36.65	36.60	-1	319	-0.31%
2023/04/17	1	35.05	2	34.75	35.05	-1	282	-0.35%
2023/04/13	6	34.62	7	34.56	34.45	-1	260	-0.38%
2023/04/12	0	0.00	1	33.70	33.80	-1	246	-0.41%
2023/04/11	1	33.50	0	0.00	33.50	1	237	0.42%
2023/04/10	1	33.55	3	33.62	33.40	-2	235	-0.85%
2023/04/07	1	32.70	0	0.00	32.90	1	219	0.46%
2023/03/24	0	0.00	2	32.10	32.00	-2	203	-0.98%
2023/03/23	1	32.10	0	0.00	31.85	1	203	0.49%
2023/03/22	0	31.60	0	0.00	31.60	0	211	0.00%
2023/03/14	0	0.00	7	31.11	31.15	-7	218	-3.20%
2023/03/13	1	31.50	0	0.00	31.30	1	225	0.44%
2023/03/09	1	33.10	1	33.50	33.10	0	256	0.00%
2023/03/08	0	0.00	1	32.90	32.75	-1	265	-0.38%
2023/03/07	5	32.85	0	0.00	32.80	5	286	1.74%
2023/03/06	0	0.00	2	32.80	32.60	-2	291	-0.69%
2023/03/03	0	0.00	1	32.50	32.70	-1	301	-0.33%
2023/03/02	1	32.05	0	0.00	32.05	1	299	0.33%
2023/03/01	1	32.20	0	0.00	32.00	1	299	0.33%
2023/02/23	0	0.00	2	32.30	32.25	-2	298	-0.67%
2023/02/22	1	31.40	0	0.00	31.60	1	295	0.34%
2023/02/21	1	32.00	0	0.00	32.15	1	295	0.34%
2023/02/20	0	32.20	0	0.00	32.45	0	296	0.00%
2023/02/17	1	31.75	0	0.00	31.75	1	294	0.34%
2023/02/16	0	0.00	1	31.50	31.45	-1	295	-0.34%
2023/02/15	1	31.10	0	0.00	31.10	1	308	0.32%
2023/02/13	0	0.00	1	31.20	31.30	-1	310	-0.32%
2023/02/10	0	32.00	0	0.00	31.60	0	310	0.00%
2023/02/08	1	31.95	0	0.00	31.95	1	313	0.32%
2023/02/02	2	32.23	1	32.05	32.20	1	315	0.32%
2023/02/01	1	31.60	0	0.00	31.60	1	311	0.32%
2023/01/31	0	0.00	1	31.20	30.80	-1	308	-0.32%
2023/01/30	1	30.75	0	0.00	30.70	1	310	0.32%
2023/01/16	0	32.00	0	0.00	30.20	0	315	0.00%
2023/01/13	0	0.00	1	30.30	30.20	-1	320	-0.31%
2023/01/12	0	31.00	0	0.00	30.30	0	324	0.00%
2023/01/11	1	30.80	1	30.65	30.45	0	325	0.00%
2023/01/09	1	31.25	0	0.00	31.25	1	327	0.31%
2022/12/14	1	33.10	5	33.01	33.10	-4	389	-1.03%
2022/12/13	0	0.00	6	31.77	31.70	-6	381	-1.57%
2022/12/09	0	0.00	1	32.35	31.70	-1	391	-0.26%
2022/12/05	0	0.00	1	33.45	33.05	-1	416	-0.24%
2022/12/02	2	34.20	2	34.05	33.50	0	417	0.00%
2022/11/30	1	32.00	0	0.00	32.00	1	400	0.25%
2022/11/29	2	31.78	2	32.30	32.30	0	452	0.00%
2022/11/28	3	30.45	3	30.37	30.40	0	440	0.00%
2022/11/11	1	30.10	2	30.98	29.90	-1	743	-0.13%
2022/11/03	1	30.35	0	0.00	30.70	1	1,023	0.10%
2022/10/26	1	29.15	0	0.00	28.70	1	1,675	0.06%
2022/10/18	0	0.00	1	31.30	31.65	-1	1,757	-0.06%
2022/10/17	2	30.50	0	0.00	31.05	2	1,767	0.11%
2022/10/14	0	0.00	1	31.25	32.20	-1	1,785	-0.06%
2022/10/12	0	0.00	1	32.85	32.15	-1	1,807	-0.06%
2022/10/07	1	36.10	0	0.00	35.80	1	1,841	0.05%
2022/10/06	0	0.00	1	35.50	35.90	-1	1,866	-0.05%
2022/10/05	1	35.25	0	0.00	35.25	1	2,189	0.05%
2022/09/28	3	33.88	0	0.00	32.75	3	2,330	0.13%
2022/09/26	0	37.00	1	36.55	35.80	-1	2,363	-0.04%
2022/09/21	1	37.70	1	37.95	37.95	0	2,424	0.00%
2022/09/19	2	38.25	0	0.00	38.15	2	2,452	0.08%
2022/09/15	2	39.75	2	39.80	39.50	0	2,563	0.00%
2022/09/14	1	39.55	0	0.00	39.70	1	2,648	0.04%
2022/09/13	1	38.95	1	39.55	39.60	0	2,721	0.00%
2022/09/12	0	0.00	2	38.15	38.85	-2	2,795	-0.07%
2022/09/07	0	0.00	1	37.30	37.50	-1	2,851	-0.04%
2022/09/06	0	0.00	3	37.50	37.45	-3	2,856	-0.11%
2022/09/05	5	40.01	4	40.85	38.05	1	2,862	0.03%
2022/09/02	0	0.00	6	39.85	39.80	-6	2,841	-0.21%
2022/09/01	4	40.06	5	39.80	40.00	-1	2,848	-0.04%
2022/08/31	2	41.45	5	41.43	41.25	-3	2,837	-0.11%
2022/08/30	9	41.21	1	41.30	41.15	8	2,814	0.28%
2022/08/29	2	39.83	0	0.00	39.85	2	2,789	0.07%
2022/08/26	3	40.95	2	41.18	40.30	1	2,772	0.04%
2022/08/25	7	40.70	0	0.00	40.00	7	2,736	0.26%
2022/08/22	0	0.00	2	38.48	38.40	-2	2,651	-0.08%
2022/08/19	0	0.00	4.1	38.60	38.25	-4.1	2,633	-0.16%
2022/08/18	4	39.98	3	40.07	40.90	1	2,598	0.04%
2022/08/17	5	39.87	2	39.98	39.40	3	2,549	0.12%
2022/08/16	0	0.00	1	39.50	38.95	-1	2,462	-0.04%
2022/08/15	1	38.20	4	37.95	38.20	-3	2,415	-0.12%
2022/08/11	1	37.35	5	37.48	37.40	-4	2,355	-0.17%
2022/08/10	2	38.10	3	38.20	37.80	-1	2,310	-0.04%
2022/08/09	9	37.66	3	37.17	38.50	6	2,274	0.26%
2022/08/08	6	37.70	7	37.82	37.75	-1	2,214	-0.05%
2022/08/05	41	37.23	36	37.18	37.45	5	2,059	0.24%
2022/08/04	10	34.43	13	34.70	35.10	-3	1,794	-0.17%
2022/08/01	0	0.00	10	34.47	33.40	-10	1,720	-0.58%
2022/07/28	5	32.90	0	0.00	32.80	5	1,715	0.29%
2022/07/25	5	32.65	50	32.21	33.25	-45	1,688	-2.66%
2022/07/22	0	32.55	51	32.14	32.05	-51	1,672	-3.05%
2022/07/19	0	0.00	2	32.08	32.40	-2	1,666	-0.12%
2022/07/18	0	0.00	3	31.43	31.45	-3	1,663	-0.18%
2022/07/15	4	30.66	1	30.00	30.85	3	1,667	0.18%
2022/07/14	0	0.00	2	31.00	31.05	-2	1,670	-0.12%
2022/07/13	25	31.03	24	31.21	31.20	1	1,686	0.06%
2022/07/12	1	32.50	0	0.00	32.50	1	1,370	0.07%
2022/07/11	21	35.38	0	0.00	36.10	21	1,366	1.54%
2022/07/08	68	35.12	27	35.50	35.65	41	1,351	3.03%
2022/07/07	41	34.88	0	0.00	34.80	41	1,309	3.13%
2022/07/06	1	33.45	0	0.00	33.45	1	1,281	0.08%
2022/07/01	0	0.00	1.3	33.96	31.90	-1.3	1,289	-0.10%
2022/06/30	0	0.00	1	36.60	34.95	-1	1,260	-0.08%
2022/06/29	1	38.25	0	0.00	38.05	1	1,238	0.08%
2022/06/28	2	37.50	0	0.00	37.55	2	1,229	0.16%
2022/06/27	0	0.00	2	37.45	37.60	-2	1,221	-0.16%
2022/06/24	2	36.75	0	0.00	36.85	2	1,208	0.17%
2022/06/23	2.1	38.31	28	38.44	38.70	-25.9	1,174	-2.21%
2022/06/22	32.2	40.41	9	39.84	40.05	23.2	1,121	2.07%
2022/06/21	1	39.45	21	37.90	39.65	-20	1,051	-1.90%
2022/06/20	2	38.98	0	0.00	36.45	2	982	0.20%
2022/06/17	1	36.65	25	36.82	38.65	-24	902	-2.66%
2022/06/16	1	38.30	0	0.00	36.25	1	857	0.12%
2022/06/15	1.1	36.69	1	36.55	36.60	0.1	834	0.01%
2022/06/14	1	36.05	0	0.00	36.10	1	835	0.12%
2022/06/13	0	0.00	4	36.94	36.70	-4	817	-0.49%
2022/06/10	0.1	35.10	2	35.35	35.50	-2	787	-0.25%
2022/06/09	1	34.75	2	34.28	34.75	-1	774	-0.13%
2022/06/08	0	0.00	2	33.85	33.50	-2	773	-0.26%
2022/06/01	0	0.00	1	33.95	33.70	-1	768	-0.13%
2022/05/25	0	0.00	42	32.19	32.45	-42	758	-5.54%
2022/05/20	0	0.00	1	32.90	32.50	-1	758	-0.13%
2022/05/17	0	0.00	3	31.80	32.00	-3	744	-0.40%
2022/05/16	0	0.00	8	31.64	31.55	-8	741	-1.08%
2022/05/13	10	31.35	0	0.00	31.30	10	751	1.33%
2022/05/12	10	31.66	5.8	32.22	31.20	4.3	745	0.57%
2022/05/11	4	35.25	0	0.00	34.60	4	702	0.57%
2022/05/10	1	37.60	1	36.35	38.40	0	677	0.00%
2022/05/06	4	37.90	3	37.85	37.85	1	655	0.15%
2022/05/05	13	37.77	10	37.47	37.30	3	640	0.47%
2022/04/29	0	35.80	0	0.00	35.55	0	619	0.00%
2022/04/28	0	0.00	1	35.30	35.50	-1	620	-0.16%
2022/04/27	1	34.00	15	33.80	34.20	-14	614	-2.28%
2022/04/25	1	36.00	0	0.00	34.90	1	596	0.17%
2022/04/22	10	39.10	11	39.37	37.70	-1	579	-0.17%
2022/04/21	11	38.94	4	38.84	38.40	7	574	1.22%
2022/04/20	5.8	38.96	6	38.62	37.95	-0.3	556	-0.04%
2022/04/19	3	37.20	8	37.53	37.80	-5	524	-0.95%
2022/04/13	15	35.15	0	0.00	35.70	15	469	3.20%
2022/04/12	20	36.02	4	35.20	35.20	16	461	3.47%
2022/04/11	3	36.37	3	36.87	36.70	0	437	0.00%
2022/04/08	4	36.36	5	36.38	36.35	-1	402	-0.25%
2022/03/28	1	34.60	0	0.00	34.65	1	336	0.30%
2022/03/25	0	0.00	1	34.95	35.00	-1	324	-0.31%
2022/03/24	1	34.50	0	0.00	33.70	1	301	0.33%
2022/03/23	3	33.80	0	0.00	34.00	3	276	1.08%
2022/03/22	0	32.65	0	0.00	33.50	0	268	0.00%
2022/03/16	0	32.35	4	32.00	32.05	-4	272	-1.47%
2022/03/15	3	32.97	9	33.07	32.55	-6	277	-2.16%
2022/03/14	0	0.00	1	32.35	31.95	-1	274	-0.36%
2022/03/11	0	0.00	0	31.40	31.50	0	273	-0.02%
2022/03/10	0	30.40	0	0.00	30.30	0	268	0.00%
2022/03/09	0	31.75	0	0.00	29.75	0	269	0.00%
2022/03/08	0	30.15	0	0.00	29.45	0	272	0.00%
2022/03/07	0	29.80	0	0.00	29.60	0	273	0.00%
2022/02/15	1	29.10	0	0.00	28.85	1	432	0.23%
2022/02/08	0	0.00	1	28.30	28.30	-1	433	-0.23%
2022/02/07	1	27.70	0	0.00	27.60	1	454	0.22%
2022/01/14	1	29.10	0	0.00	29.25	1	591	0.17%
2022/01/06	0	31.50	0	0.00	31.45	0	563	0.01%
2022/01/03	5	32.02	0	0.00	32.15	5	556	0.90%
2021/12/30	2	32.00	0	0.00	31.90	2	556	0.36%
2021/12/29	0	31.85	3	31.65	32.00	-3	555	-0.54%
2021/12/28	3	31.55	0	0.00	31.85	3	556	0.54%
2021/12/27	1	31.00	0	0.00	31.30	1	555	0.18%
2021/12/15	0	0.00	1	32.25	31.75	-1	546	-0.18%
2021/12/13	2	32.28	5	32.43	32.20	-3	538	-0.56%
2021/12/10	3	33.45	0	0.00	33.50	3	524	0.57%
2021/12/09	2	33.08	0	0.00	32.55	2	513	0.39%
2021/12/06	0	0.00	1	32.55	32.40	-1	490	-0.20%
2021/12/02	0	0.00	4	30.70	30.80	-4	482	-0.83%
2021/11/23	1	32.90	0	0.00	32.35	1	465	0.21%
2021/11/22	3	34.05	1	33.50	34.15	2	446	0.45%
2021/11/18	1	32.50	0	0.00	32.40	1	384	0.26%
2021/11/17	1	33.00	1	33.00	32.85	0	378	0.00%
2021/11/16	43	33.10	4	33.43	33.50	39	363	10.72%
2021/11/08	1	30.95	1	30.90	30.55	0	309	0.00%
2021/11/05	1	31.65	1	31.65	31.50	0	313	0.00%
2021/11/04	8	31.89	9	32.13	31.45	-1	457	-0.22%
2021/11/03	8	31.11	2	31.30	31.30	6	435	1.38%
2021/10/28	1	31.50	0	0.00	30.60	1	410	0.24%
2021/10/27	1	30.90	1	31.10	31.50	0	397	0.00%
2021/10/26	3	31.08	4	31.40	30.20	-1	379	-0.26%
2021/10/25	5	29.65	6	30.35	30.50	-1	315	-0.32%
2021/09/03	0	0.00	1	30.00	29.60	-1	515	-0.19%
2021/08/27	0	0.00	5	28.15	28.15	-5	588	-0.85%
2021/08/11	0	0.00	3	28.30	28.35	-3	680	-0.44%
2021/08/10	4	29.74	1	29.85	29.45	3	685	0.44%
2021/07/13	4	32.55	0	0.00	31.00	4	773	0.52%
2021/07/12	0	0.00	2	32.00	32.00	-2	727	-0.27%
2021/07/06	2	30.50	0	0.00	29.70	2	883	0.23%
2021/07/05	0	0.00	1	30.10	30.25	-1	922	-0.11%
2021/07/02	0	0.00	8	29.45	29.40	-8	990	-0.81%
2021/07/01	0	0.00	8	29.50	29.30	-8	1,055	-0.76%
2021/06/29	1	29.50	2	29.30	29.15	-1	1,269	-0.08%
2021/06/28	5	29.30	0	0.00	29.15	5	1,307	0.38%
2021/06/24	0	0.00	5	30.20	29.30	-5	1,311	-0.38%
2021/06/18	12	29.28	0	0.00	29.45	12	1,329	0.90%
2021/06/17	4	29.40	1	29.35	29.40	3	1,330	0.23%
2021/06/15	2	28.00	0	0.00	28.30	2	1,330	0.15%
2021/06/10	1	30.00	0	0.00	29.15	1	1,321	0.08%
2021/06/08	0	0.00	2	29.90	29.70	-2	1,311	-0.15%
2021/06/01	0	0.00	1	29.40	29.45	-1	1,356	-0.07%
2021/05/25	2	28.00	0	0.00	28.20	2	1,338	0.15%
2021/05/21	0	0.00	1	28.55	29.50	-1	1,319	-0.08%
2021/05/20	1	27.60	0	0.00	26.95	1	1,297	0.08%
2021/05/19	1	27.65	0	0.00	27.55	1	1,294	0.08%
2021/05/14	0	0.00	4	29.50	28.25	-4	1,255	-0.32%
2021/05/12	1	29.15	0	0.00	30.60	1	1,232	0.08%
2021/05/11	3	31.90	0	0.00	30.45	3	1,214	0.25%
2021/05/05	1	33.80	0	0.00	33.70	1	1,177	0.08%
2021/04/26	3	34.57	1	35.35	34.00	2	1,119	0.18%
2021/04/23	0	0.00	4	36.21	35.90	-4	1,098	-0.36%
2021/04/22	0	0.00	3	36.00	36.20	-3	1,094	-0.27%
2021/04/21	0.1	36.65	1	37.65	36.80	-0.9	1,077	-0.08%
2021/04/20	0.1	37.30	0	0.00	37.30	0.1	1,080	0.01%
2021/04/19	6	36.92	1	36.00	37.00	5	1,072	0.47%
2021/04/16	5	36.78	1	36.20	36.65	4	1,070	0.37%
2021/04/15	8	37.83	8	38.13	37.10	0	1,044	0.00%
2021/04/13	4	38.10	0	0.00	37.35	4	929	0.43%
2021/04/12	1	38.15	8	39.01	38.20	-7	908	-0.77%
2021/04/09	0	0.00	8	37.43	38.85	-8	870	-0.92%
2021/04/08	11	38.20	8	38.35	37.55	3	826	0.36%
2021/04/07	14	37.97	7	38.74	39.50	7	751	0.93%
2021/04/06	13	36.81	14	36.23	38.00	-1	686	-0.15%
2021/04/01	13	34.64	19	35.85	36.65	-6	578	-1.04%
2021/03/31	3	33.07	2	33.70	33.35	1	472	0.21%
2021/03/29	0	0.00	1	31.75	31.60	-1	433	-0.23%
2021/03/26	2	31.43	1	31.85	31.90	1	430	0.23%
2021/03/25	0	32.35	0	0.00	29.65	0	407	0.00%
2021/03/19	0	0.00	5	30.45	30.50	-5	429	-1.16%
2021/03/17	0	0.00	2	31.40	30.70	-2	428	-0.47%
2021/03/16	0	31.20	0	0.00	31.40	0	428	0.00%
2021/03/15	2	32.05	2	32.03	31.80	0	428	0.00%
2021/03/12	7	31.32	9	31.07	32.00	-2	420	-0.48%
2021/03/11	9	30.72	0	0.00	30.50	9	389	2.31%
2021/03/10	4	30.60	2	29.88	31.60	2	374	0.53%
2021/03/09	0	29.85	0	0.00	28.75	0	390	0.00%
2021/03/08	0	0.00	1	28.70	28.70	-1	424	-0.24%
2021/03/05	0	29.05	0	0.00	28.80	0	431	0.00%
2021/03/04	0	0.00	2	28.70	29.10	-2	442	-0.45%
2021/03/03	0	28.90	0	0.00	29.05	0	450	0.00%
2021/03/02	2	29.40	0	0.00	28.70	2	455	0.44%
2021/02/26	0	0.00	2	28.90	29.10	-2	459	-0.44%
2021/02/24	3	29.37	0	0.00	29.25	3	490	0.61%
2021/02/23	0	0.00	5	28.70	29.15	-5	515	-0.97%
2021/02/19	1	29.25	0	0.00	29.20	1	517	0.19%
2021/01/06	0	0.00	5	32.10	31.30	-5	466	-1.07%
2020/12/28	2	31.65	0	0.00	31.55	2	482	0.41%
2020/12/21	2	33.40	4	32.95	32.55	-2	503	-0.40%
2020/12/14	0	0.00	1	31.70	31.60	-1	469	-0.21%
2020/12/09	1	32.40	0	0.00	32.15	1	460	0.22%
2020/12/07	1	32.50	0	0.00	32.50	1	452	0.22%
2020/12/04	0	0.00	51	33.52	33.40	-51	441	-11.55%
2020/12/03	5	34.88	2	33.70	33.70	3	432	0.69%
2020/12/02	2	33.20	68	33.05	33.55	-66	386	-17.08%
2020/12/01	1	32.85	5	32.43	32.20	-4	358	-1.12%
2020/11/27	6	32.96	4	32.81	32.65	2	379	0.53%
2020/11/25	3	32.10	10	32.00	31.80	-7	378	-1.85%
2020/11/24	6	32.20	3	32.00	32.25	3	376	0.80%
2020/11/23	6	33.16	4	33.29	32.60	2	371	0.54%
2020/11/20	12	32.34	7	32.72	32.90	5	350	1.42%
2020/11/19	0	0.00	32	30.53	30.45	-32	330	-9.68%
2020/10/22	2	30.00	0	0.00	30.00	2	747	0.27%
2020/10/15	0	0.00	2	30.60	30.50	-2	1,298	-0.15%
2020/10/13	0	0.00	4	30.63	30.75	-4	1,336	-0.30%
2020/10/08	1	31.70	2	31.65	31.70	-1	1,392	-0.07%
2020/10/07	5	31.05	0	0.00	31.00	5	1,407	0.36%
2020/10/06	11	31.50	0	0.00	31.50	11	1,426	0.77%
2020/09/24	5	29.91	5	29.87	29.95	0	1,789	0.00%
2020/09/22	0	0.00	4	31.45	31.35	-4	1,963	-0.20%
2020/09/15	2	33.25	0	0.00	33.05	2	2,180	0.09%
2020/09/10	6	33.50	0	0.00	33.10	6	2,277	0.26%
2020/09/09	4	32.70	4	33.10	33.45	0	2,281	0.00%
2020/09/08	0	0.00	1	33.55	33.20	-1	2,286	-0.04%
2020/09/07	2	33.75	1	34.25	33.40	1	2,288	0.04%
2020/09/04	0	0.00	1	33.90	34.25	-1	2,291	-0.04%
2020/09/03	2	34.93	1	35.70	35.00	1	2,295	0.04%
2020/09/02	2	35.78	4	36.01	35.60	-2	2,304	-0.09%
2020/09/01	6	33.95	0	0.00	34.10	6	2,293	0.26%
2020/08/26	0	0.00	4	34.05	34.00	-4	2,340	-0.17%
2020/08/25	5	33.77	1	34.15	33.95	4	2,349	0.17%
2020/08/24	5	33.52	0	0.00	33.45	5	2,349	0.21%
2020/08/21	0	0.00	1	32.25	33.05	-1	2,360	-0.04%
2020/08/20	2	32.65	0	0.00	32.35	2	2,361	0.08%
2020/08/19	1	34.50	5	35.45	34.55	-4	2,354	-0.17%
2020/08/18	1	35.95	0	0.00	35.65	1	2,350	0.04%
2020/08/13	1	36.10	10	36.10	36.05	-9	2,440	-0.37%
2020/08/12	5	34.78	7	34.86	35.50	-2	2,426	-0.08%
2020/08/11	2	34.25	0	0.00	34.25	2	2,411	0.08%
2020/08/10	12	37.25	0	0.00	36.55	12	2,405	0.50%
2020/08/05	0	0.00	6	37.65	37.35	-6	2,416	-0.25%
2020/08/04	2	36.98	6	36.92	37.20	-4	2,418	-0.17%
2020/08/03	3	36.67	3	36.95	36.45	0	2,405	0.00%
2020/07/30	10	36.88	5	36.97	37.05	5	2,422	0.21%
2020/07/29	22	36.54	9	36.34	36.35	13	2,407	0.54%
2020/07/28	32	37.63	49	37.01	36.45	-17	2,364	-0.72%
2020/07/27	18	41.71	15	40.57	40.50	3	2,268	0.13%
2020/07/24	131	48.61	18	49.47	45.00	113	2,237	5.05%	大買/鉅額交易
2020/07/23	12	48.28	16	48.73	50.00	-4	2,053	-0.19%
2020/07/22	3	45.42	5	44.45	45.90	-2	1,917	-0.10%
2020/07/21	10	42.91	11	42.92	42.45	-1	1,901	-0.05%
2020/07/20	12	41.33	12	41.61	42.45	0	1,920	0.00%
2020/07/17	19	43.39	44	42.91	42.00	-25	1,918	-1.30%
2020/07/16	9	42.57	3	42.83	42.85	6	1,921	0.31%
2020/07/15	31	43.87	37	43.16	42.75	-6	1,919	-0.31%
2020/07/14	14	42.09	16	41.89	42.70	-2	1,928	-0.10%
2020/07/13	15	42.76	9	42.56	42.45	6	1,922	0.31%
2020/07/10	23	43.49	326	43.38	42.35	-303	1,910	-15.86%	大賣/鉅額交易
2020/07/09	40	47.15	49	47.50	46.00	-9	1,889	-0.48%
2020/07/08	180	46.12	37	46.09	45.80	143	1,880	7.60%	大買/鉅額交易
2020/07/07	83	47.58	32	46.58	45.90	51	1,881	2.71%
2020/07/06	57	49.60	69.6	49.93	50.90	-12.6	1,795	-0.70%
2020/07/03	162	46.12	20	46.22	46.85	142	1,706	8.32%	大買/鉅額交易
2020/07/02	13	45.99	10	45.70	45.95	3	1,677	0.18%
2020/07/01	40	45.62	13	45.70	44.85	27	1,634	1.65%
2020/06/30	27	43.16	7	42.95	43.45	20	1,506	1.33%
2020/06/29	12	39.99	9	40.53	39.50	3	1,383	0.22%
2020/06/24	0	0.00	5	39.75	40.00	-5	1,357	-0.37%
2020/06/23	2	38.40	0	0.00	39.00	2	1,362	0.15%
2020/06/22	7	39.18	1	38.85	38.80	6	1,359	0.44%
2020/06/19	3	39.48	2	39.75	39.55	1	1,353	0.07%
2020/06/03	1	38.85	9	38.35	38.75	-8	1,367	-0.59%
2020/06/01	0	0.00	2	38.25	38.60	-2	1,345	-0.15%
2020/05/28	5	38.70	5	37.45	37.45	0	1,351	0.00%
2020/05/26	2	37.80	0	0.00	37.55	2	1,353	0.15%
2020/05/22	9	38.70	6	39.05	37.90	3	1,347	0.22%
2020/05/21	16	38.53	10	38.64	40.00	6	1,330	0.45%
2020/05/14	0	0.00	50	37.43	37.00	-50	1,279	-3.91%
2020/05/13	0	0.00	50	36.66	37.75	-50	1,276	-3.92%
2020/05/12	0	0.00	220	36.93	37.00	-220	1,283	-17.14%	大賣/鉅額交易
2020/05/08	20	37.82	0	0.00	37.45	20	1,308	1.53%
2020/05/07	50	38.50	0	0.00	38.15	50	1,308	3.82%
2020/05/06	150	37.85	0	0.00	36.80	150	1,299	11.54%	大買/鉅額交易
2020/05/05	40	37.36	40	36.66	36.70	0	1,297	0.00%
2020/05/04	0	0.00	40	36.51	36.65	-40	1,341	-2.98%
2020/04/29	83	38.91	3	37.70	37.35	80	1,357	5.89%
2020/04/28	1	38.20	51	38.06	37.00	-50	1,337	-3.74%
2020/04/27	110	36.04	4	37.65	37.65	106	1,298	8.17%	大買/鉅額交易
2020/04/24	5	34.58	1	33.10	34.25	4	1,280	0.31%
2020/04/23	0	0.00	3	33.90	33.60	-3	1,287	-0.23%
2020/04/22	1	31.65	0	0.00	31.95	1	1,349	0.07%
2020/04/21	2	32.93	2	33.70	31.95	0	1,439	0.00%
2020/04/20	2	32.93	0	0.00	32.85	2	1,437	0.14%
2020/04/16	0	0.00	1	32.00	32.70	-1	1,451	-0.07%
2020/04/13	1	33.60	0	0.00	32.10	1	1,469	0.07%
2020/04/10	0	0.00	12	32.78	33.40	-12	1,462	-0.82%
2020/04/09	0	0.00	2	30.88	30.40	-2	1,465	-0.14%
2020/04/08	18	32.13	4	30.60	30.65	14	1,492	0.94%
2020/04/07	0	0.00	5	27.93	29.95	-5	1,556	-0.32%
2020/03/31	3	27.50	0	0.00	27.10	3	1,636	0.18%
2020/03/30	0	0.00	1	27.40	27.40	-1	1,661	-0.06%
2020/03/13	1	26.10	0	0.00	29.00	1	2,658	0.04%
2020/03/12	0	0.00	6	29.25	29.00	-6	2,804	-0.21%
2020/03/02	1	36.30	0	0.00	35.05	1	3,695	0.03%
2020/02/24	1	38.10	1	37.90	38.10	0	3,911	0.00%
2020/02/18	1	39.80	0	0.00	39.35	1	4,098	0.02%
2020/02/14	0	0.00	1	40.90	40.90	-1	4,161	-0.02%
2020/02/12	3	41.28	2	41.23	41.15	1	4,207	0.02%
2020/02/05	1	39.60	0	0.00	39.10	1	4,256	0.02%
2020/02/04	1	37.60	1	38.00	38.00	0	4,227	0.00%
2020/01/30	1	38.35	0	0.00	37.80	1	4,283	0.02%
2020/01/20	1	42.40	1	43.30	42.00	0	4,313	0.00%
2020/01/17	0	0.00	3	43.22	43.50	-3	4,320	-0.07%
2020/01/16	3	46.20	1	46.50	44.00	2	4,334	0.05%
2020/01/15	9	44.76	15	44.32	44.65	-6	4,341	-0.14%
2020/01/14	2	41.83	1	42.05	41.80	1	4,405	0.02%
2020/01/13	1	41.15	0	0.00	41.00	1	4,483	0.02%
2020/01/10	0	0.00	1	41.60	41.45	-1	4,519	-0.02%
2020/01/06	1	39.70	2	38.60	40.00	-1	4,621	-0.02%
2020/01/03	4	41.00	0	0.00	39.50	4	4,578	0.09%
2020/01/02	1	41.20	0	0.00	41.35	1	4,536	0.02%
2019/12/31	1	39.35	0	0.00	40.30	1	4,494	0.02%
2019/12/30	9	41.91	8	42.71	40.70	1	4,397	0.02%
2019/12/27	4	45.44	0	0.00	45.20	4	4,307	0.09%
2019/12/25	1	45.65	1	45.55	45.65	0	4,279	0.00%
2019/12/24	4	47.46	13	47.62	47.00	-9	4,246	-0.21%
2019/12/23	3	47.27	0	0.00	47.40	3	4,216	0.07%
2019/12/20	5	45.11	0	0.00	45.55	5	4,137	0.12%
2019/12/19	1	45.50	17	45.85	45.15	-16	4,117	-0.39%
2019/12/18	8	44.81	0	0.00	44.80	8	4,057	0.20%
2019/12/17	7	47.90	7	48.35	47.00	0	3,959	0.00%
2019/12/16	6	47.13	10	48.45	47.00	-4	3,870	-0.10%
2019/12/13	7	51.71	1	54.10	51.00	6	3,720	0.16%
2019/12/12	6	53.10	122	52.48	54.00	-116	3,618	-3.21%	大賣/鉅額交易
2019/12/11	14	58.44	38	59.14	56.30	-24	3,422	-0.70%
2019/12/10	25	63.14	7	63.73	62.50	18	3,203	0.56%
2019/12/09	8	63.00	23	62.22	64.10	-15	3,100	-0.48%
2019/12/06	100	59.60	20	59.67	59.20	80	2,921	2.74%
2019/12/05	0	0.00	15	60.52	59.50	-15	2,904	-0.52%
2019/12/04	17	60.28	33	59.88	60.90	-16	2,866	-0.56%
2019/12/03	1	57.80	0	0.00	59.10	1	2,725	0.04%
2019/12/02	21	58.33	6	59.00	58.00	15	2,671	0.56%
2019/11/29	6	59.75	9	60.29	58.00	-3	2,564	-0.12%
2019/11/28	12	59.05	10	59.29	61.30	2	2,451	0.08%
2019/11/27	5	55.04	34	54.66	56.60	-29	2,192	-1.32%
2019/11/22	9	46.95	0	0.00	46.95	9	1,769	0.51%
2019/11/21	1	46.20	0	0.00	47.50	1	1,754	0.06%
2019/11/20	12	46.89	0	0.00	46.50	12	1,741	0.69%
2019/11/19	13	47.48	1	47.50	47.40	12	1,737	0.69%
2019/11/18	13	48.12	0	0.00	47.80	13	1,727	0.75%
2019/11/12	0	0.00	3	44.68	45.95	-3	1,484	-0.20%
2019/11/11	12	47.07	6	43.95	43.25	6	1,441	0.42%
2019/11/05	48	47.99	0	0.00	46.95	48	1,274	3.77%
2019/11/04	5	48.65	0	0.00	48.15	5	1,250	0.40%
2019/10/31	20	46.03	0	0.00	47.40	20	1,205	1.66%
2019/10/29	1	43.30	0	0.00	41.90	1	1,122	0.09%
2019/10/23	1	41.00	1	39.65	39.45	0	958	0.00%
2019/10/22	3	38.80	2	38.40	40.60	1	849	0.12%
2019/10/21	0	0.00	2	36.95	36.95	-2	689	-0.29%
2019/10/18	2	32.35	0	0.00	33.60	2	585	0.34%
2019/10/16	2	30.00	0	0.00	30.20	2	454	0.44%
2019/10/09	0	0.00	0	26.15	26.15	0	313	0.00%
2019/09/19	0	0.00	2	25.65	25.65	-2	304	-0.66%
2019/09/12	0.3	25.30	0	0.00	25.30	0.3	301	0.09%
2019/09/11	1	25.79	0	0.00	25.35	1	301	0.34%
2019/09/09	1	26.50	0	0.00	26.55	1	291	0.34%
2019/08/23	0	0.00	1	25.30	25.60	-1	208	-0.48%
2019/08/22	1	25.50	0	0.00	25.75	1	200	0.50%
2019/08/21	0	0.00	3	25.43	25.70	-3	185	-1.62%
2019/08/20	0	0.00	1	25.45	25.20	-1	170	-0.59%
2019/08/12	0	22.00	0	0.00	22.15	0	142	0.00%
2019/07/09	0	0.00	3	23.80	23.80	-3	241	-1.24%
2019/06/21	0	0.00	0	22.75	22.75	0	316	0.00%
2019/06/13	3	22.60	0	0.00	22.50	3	558	0.54%
2019/05/14	1	23.45	1	23.50	23.45	0	1,064	0.00%
2019/05/08	0	0.00	1	24.05	24.00	-1	1,105	-0.09%
2019/05/07	0	0.00	1	24.15	24.20	-1	1,185	-0.08%
2019/04/30	2	23.75	1	23.95	24.10	1	1,217	0.08%
2019/04/23	0.2	25.45	0	0.00	25.45	0.2	1,257	0.02%
2019/04/19	0	0.00	2	25.83	25.70	-2	1,275	-0.16%
2019/04/18	2	25.95	0	0.00	25.50	2	1,283	0.16%
2019/04/15	1	26.80	1	26.50	26.90	0	1,361	0.00%
2019/04/11	0	0.00	20	26.15	26.20	-20	1,472	-1.36%
2019/04/09	1	25.90	0	0.00	25.65	1	1,460	0.07%
2019/04/02	0	0.00	1	26.05	26.05	-1	1,449	-0.07%
2019/04/01	4	26.04	13	26.28	26.20	-9	1,444	-0.62%
2019/03/28	0	0.00	15	25.30	25.05	-15	1,416	-1.06%
2019/03/27	0	0.00	5	26.25	25.85	-5	1,402	-0.36%
2019/03/26	0	0.00	5	26.20	25.90	-5	1,399	-0.36%
2019/03/22	0.4	26.75	26	27.15	26.75	-25.6	1,382	-1.85%
2019/03/20	28	26.84	0	0.00	27.05	28	1,297	2.16%
2019/03/19	8	27.05	0	0.00	26.60	8	1,273	0.63%
2019/03/18	7.2	26.01	0	0.00	27.05	7.2	1,227	0.59%
2019/03/15	21	25.92	0	0.00	25.85	21	1,148	1.83%
2019/03/14	12	26.40	0	0.00	25.95	12	1,144	1.05%
2019/03/13	5	26.50	1	26.50	26.60	4	1,129	0.35%
2019/03/04	20	25.88	20	26.05	26.20	0	1,052	0.00%
2019/02/21	2	26.23	2	26.00	25.95	0	923	0.00%
2019/02/20	2	24.53	1	25.25	25.55	1	797	0.13%
2019/01/16	0	0.00	1	22.55	22.15	-1	438	-0.23%
2019/01/15	2	22.50	1	22.65	22.60	1	426	0.23%
2019/01/10	0	0.00	2	22.40	22.45	-2	361	-0.55%
2019/01/07	0	0.00	2	23.13	23.20	-2	287	-0.70%
2019/01/04	5	22.88	3	23.32	23.00	2	244	0.82%
2019/01/02	1	19.85	1	20.30	20.30	0	95	0.00%
2018/12/26	0	0.00	1	19.80	19.55	-1	92	-1.08%
2018/11/13	0	0.00	0	18.20	18.20	0	94	0.00%
2018/11/12	0	0.00	0	18.25	18.25	0	96	0.00%
2018/11/08	0	0.00	1	18.00	18.05	-1	99	-1.01%
2018/11/07	1	17.55	0	0.00	17.65	1	100	1.00%
2018/10/23	0	0.00	0	17.30	17.40	0	117	0.00%
2018/10/12	0	0.00	0.1	17.50	17.30	-0.1	135	-0.04%
2018/10/11	2	16.95	0	0.00	17.15	2	141	1.41%
2018/08/10	0	0.00	4	21.55	21.70	-4	428	-0.93%
2018/08/07	1	21.80	1	22.10	21.70	0	435	0.00%
2018/07/24	0	0.00	1	23.15	22.85	-1	422	-0.24%
2018/07/10	1	23.80	1	23.95	23.85	0	388	0.00%
2018/07/09	3	23.73	2	23.98	23.90	1	364	0.27%
2018/07/06	2	24.03	4	23.68	24.35	-2	340	-0.59%
2018/07/05	1	22.85	2	23.08	22.65	-1	311	-0.32%
2018/07/04	10	22.66	5	22.41	23.20	5	271	1.84%
2018/06/13	1	21.40	0	0.00	21.40	1	214	0.47%
2018/06/08	0	0.00	1	21.60	21.45	-1	216	-0.46%
2018/05/30	0	0.00	3	20.30	20.40	-3	212	-1.41%
2018/05/28	1	20.85	0	0.00	20.95	1	208	0.48%
2018/05/25	4	19.86	0	0.00	20.85	4	197	2.03%
2018/05/24	0	0.00	10	19.20	19.35	-10	170	-5.88%
2018/05/23	0	0.00	10	19.20	19.05	-10	176	-5.68%
2018/05/17	0	0.00	1	19.00	19.65	-1	189	-0.53%
2018/05/16	1	18.95	1	19.10	19.05	0	184	0.00%
2018/05/15	1	18.85	0	0.00	18.90	1	194	0.52%
2018/05/02	0	0.00	1	18.80	18.80	-1	273	-0.37%
2018/04/27	1	18.60	0	0.00	18.60	1	309	0.32%
2018/04/13	0	0.00	1	20.15	20.00	-1	476	-0.21%
2018/04/12	1	20.00	0	0.00	20.00	1	507	0.20%
2018/04/11	0	0.00	8	19.83	19.75	-8	686	-1.16%
2018/03/28	0	0.00	1	21.45	21.20	-1	961	-0.10%
2018/03/21	0	0.00	10	21.50	21.10	-10	1,343	-0.74%
2018/03/14	1	21.40	0	0.00	21.00	1	1,440	0.07%
2018/03/12	1	20.60	0	0.00	20.45	1	1,482	0.07%
2018/03/05	0	0.00	2	21.90	21.75	-2	1,981	-0.10%
2018/02/23	2	23.00	0	22.20	22.35	2	2,034	0.10%
2018/02/21	0	0.00	0	21.40	21.40	0	2,048	0.00%
2018/02/07	0	0.00	1	21.80	21.45	-1	2,050	-0.05%
2018/02/06	1	21.30	0	0.00	21.25	1	2,042	0.05%
2018/01/24	10	25.50	0	0.00	25.35	10	1,982	0.50%
2018/01/23	1	26.90	1	27.50	26.10	0	1,972	0.00%
2018/01/22	1	27.25	0	0.00	26.70	1	1,974	0.05%
2018/01/19	2.2	27.46	1	27.65	27.70	1.2	1,958	0.06%
2018/01/18	0.2	27.30	1	27.55	27.30	-0.8	1,950	-0.04%
2018/01/16	1	27.65	1	28.25	27.40	0	1,935	0.00%
2018/01/12	1.3	27.60	1	28.05	27.70	0.3	1,907	0.02%
2018/01/11	13	28.00	1	27.70	27.60	12	1,894	0.63%
2018/01/10	13	29.48	3	29.18	29.35	10	1,858	0.54%
2018/01/09	0.4	27.50	2	27.40	27.50	-1.6	1,816	-0.09%
2018/01/08	3	28.25	0	0.00	28.00	3	1,804	0.17%
2018/01/05	26	28.91	24	28.99	28.80	2	1,775	0.11%
2018/01/04	4	27.58	3	26.93	28.25	1	1,599	0.06%
2018/01/03	1.2	25.63	2	25.93	25.70	-0.8	1,526	-0.05%
2018/01/02	2	25.85	41	25.56	25.60	-39	1,517	-2.57%