前鼎 (4908)-群益金鼎-新竹券商分點個股進出

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
113.0
漲跌
▲2.5
漲幅
+2.26%
成交量
12,598張
產業
上櫃通信網路類股
197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

前鼎 (4908)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	13	115.08	18	114.03	113.00	-5	4,529	-0.11%
2024/12/10	5	113.10	2	113.00	110.50	3	4,457	0.07%
2024/12/09	6	115.17	2	115.50	115.50	4	4,595	0.09%
2024/12/06	10	115.10	8	114.81	117.50	2	4,456	0.04%
2024/12/05	16	111.94	17	111.97	115.00	-1	4,259	-0.02%
2024/12/04	3	106.33	3	106.00	109.00	0	3,793	0.00%
2024/12/03	3	92.13	2.1	99.50	99.50	0.9	3,577	0.03%
2024/11/18	1	85.00	0	0.00	85.00	1	4,342	0.02%
2024/11/14	0	0.00	1	89.00	89.00	-1	4,373	-0.02%
2024/11/12	0	0.00	1	93.00	92.50	-1	4,367	-0.02%
2024/11/04	2	98.40	6	98.82	97.50	-4	4,367	-0.09%
2024/10/29	3	95.20	0	0.00	94.40	3	4,299	0.07%
2024/10/28	1	97.30	1	98.10	97.80	0	4,259	0.00%
2024/10/25	1	103.00	3	102.00	101.00	-2	4,223	-0.05%
2024/10/24	4	105.50	1	107.00	102.00	3	4,211	0.07%
2024/10/22	0	0.00	1	108.00	105.00	-1	4,081	-0.02%
2024/10/21	1	107.00	0	0.00	107.00	1	4,067	0.02%
2024/10/18	0	0.00	5	110.70	107.50	-5	4,041	-0.12%
2024/10/17	6	111.67	0	0.00	110.50	6	3,955	0.15%
2024/10/16	6	112.17	5	113.00	114.00	1	3,858	0.03%
2024/10/15	6	113.50	12	112.92	115.50	-6	3,640	-0.16%
2024/10/14	1	103.00	6	105.42	105.50	-5	3,182	-0.16%
2024/10/11	0	0.00	1	102.50	99.30	-1	3,098	-0.03%
2024/10/09	6	105.08	1	107.00	103.50	5	3,137	0.16%
2024/10/08	2	102.75	3	103.33	103.50	-1	3,090	-0.03%
2024/10/07	0	0.00	2.2	102.86	103.50	-2.2	3,091	-0.07%
2024/10/04	0.1	102.00	0	0.00	102.50	0.1	3,108	0.00%
2024/10/01	4.1	101.96	3	100.50	101.50	1.1	3,153	0.03%
2024/09/27	3	97.47	4	98.28	96.30	-1	3,093	-0.03%
2024/09/26	1.1	95.73	0	0.00	95.50	1.1	3,051	0.04%
2024/09/23	0	0.00	4	104.50	103.00	-4	3,222	-0.12%
2024/09/20	1	106.50	6	101.92	102.00	-5	3,207	-0.16%
2024/09/19	3	104.00	1	103.50	105.00	2	3,161	0.06%
2024/09/18	5	105.00	0	0.00	103.00	5	3,127	0.16%
2024/09/16	3	100.00	0	0.00	100.00	3	3,061	0.10%
2024/09/13	0	0.00	1	100.50	102.50	-1	3,135	-0.03%
2024/09/12	0	0.00	3	102.49	102.50	-3	3,156	-0.10%
2024/09/10	0	101.00	3.1	103.14	100.00	-3.1	3,095	-0.10%
2024/09/09	0	94.80	0	0.00	95.70	0	2,899	0.00%
2024/09/06	0	95.00	0	0.00	94.50	0	2,964	0.00%
2024/09/04	0.1	97.11	0	0.00	95.00	0.1	2,997	0.00%
2024/09/03	0	100.00	4	100.03	99.20	-4	2,980	-0.13%
2024/09/02	4	101.13	0	0.00	102.00	4	2,978	0.13%
2024/08/30	9	102.72	8.1	104.13	105.00	1	2,911	0.03%
2024/08/29	0.1	99.44	0	0.00	98.80	0.1	2,769	0.00%
2024/08/28	1	99.70	1	96.90	96.80	0	2,719	0.00%
2024/08/26	1	92.50	0	0.00	92.20	1	2,652	0.04%
2024/08/23	0	0.00	1	95.30	94.80	-1	2,664	-0.04%
2024/08/22	4	94.93	0	0.00	94.10	4	2,653	0.15%
2024/08/21	4	98.68	7	97.13	97.50	-3	2,706	-0.11%
2024/08/20	3	93.47	2	91.30	92.30	1	2,815	0.04%
2024/08/19	1	87.90	2	86.55	87.90	-1	2,907	-0.03%
2024/08/16	0	0.00	2	80.90	80.60	-2	2,976	-0.07%
2024/08/15	0	0.00	32	80.86	82.50	-32	2,991	-1.07%
2024/08/14	3	80.90	0	0.00	80.20	3	2,994	0.10%
2024/08/13	4	81.58	0	0.00	80.90	4	3,002	0.13%
2024/08/09	0	0.00	2	81.30	80.80	-2	3,131	-0.06%
2024/08/08	2	79.60	0	0.00	81.00	2	3,172	0.06%
2024/08/07	1	79.60	0	0.00	79.60	1	3,199	0.03%
2024/08/06	0	0.00	12	71.73	72.40	-12	3,194	-0.38%
2024/08/05	0	0.00	15	75.60	75.60	-15	3,176	-0.47%
2024/08/02	6	86.70	0	0.00	84.00	6	3,203	0.19%
2024/07/29	2	91.50	0	0.00	86.00	2	3,253	0.06%
2024/07/23	0	0.00	1	95.80	94.50	-1	3,304	-0.03%
2024/07/18	2	101.50	0	0.00	101.00	2	3,375	0.06%
2024/07/16	1	105.00	1	103.00	103.00	0	3,360	0.00%
2024/07/12	1	105.50	0	0.00	103.00	1	3,386	0.03%
2024/07/11	13	106.12	3	107.00	105.50	10	3,389	0.30%
2024/07/10	11	111.32	6	111.83	112.00	5	3,352	0.15%
2024/07/09	0	0.00	2	109.00	108.50	-2	3,255	-0.06%
2024/07/08	23	108.41	0	0.00	106.00	23	3,237	0.71%
2024/07/05	10	114.55	3	110.33	114.50	7	3,181	0.22%
2024/07/04	3	107.67	2	110.50	107.50	1	3,092	0.03%
2024/07/02	3	107.67	0	0.00	107.00	3	3,095	0.10%
2024/07/01	1	111.00	1	112.50	110.00	0	3,175	0.00%
2024/06/28	0	0.00	3	114.33	112.00	-3	3,254	-0.09%
2024/06/27	11	114.41	7	114.07	113.00	4	3,214	0.12%
2024/06/26	3	107.67	3	108.67	109.50	0	3,081	0.00%
2024/06/25	1	105.50	1	106.00	106.00	0	3,138	0.00%
2024/06/24	1	108.50	0	0.00	107.50	1	3,177	0.03%
2024/06/21	5	113.40	3	111.50	111.00	2	3,226	0.06%
2024/06/20	6	110.58	6	111.50	112.00	0	3,264	0.00%
2024/06/19	4	110.88	3	109.17	110.50	1	3,248	0.03%
2024/06/18	9	110.83	10	112.54	111.00	-1	3,182	-0.03%
2024/06/17	8.2	111.31	11	112.14	110.00	-2.9	3,141	-0.09%
2024/06/14	0	109.00	75.1	108.10	108.00	-75.1	3,130	-2.40%
2024/06/13	5.1	109.12	6	108.75	110.50	-0.9	3,109	-0.03%
2024/06/12	6	103.67	5	103.40	103.50	1	3,050	0.03%
2024/06/06	26	102.10	1	102.52	102.50	25	3,220	0.78%
2024/06/05	3	105.33	1	108.00	104.50	2	3,237	0.06%
2024/06/03	0	109.00	1	110.00	109.00	-1	3,446	-0.03%
2024/05/31	0	0.00	1	104.99	105.50	-1	3,480	-0.03%
2024/05/30	1	108.00	0	0.00	106.00	1	3,536	0.03%
2024/05/29	2	109.50	2.1	108.74	108.00	-0.1	3,642	0.00%
2024/05/27	1.1	116.05	21	115.90	111.50	-19.9	3,777	-0.53%
2024/05/24	13	114.69	8	115.06	114.50	5	3,962	0.13%
2024/05/23	7	108.86	55	110.79	111.00	-48	4,550	-1.05%
2024/05/22	8	105.69	10	107.10	106.50	-2	4,746	-0.04%
2024/05/17	1	102.00	0	0.00	101.50	1	5,262	0.02%
2024/05/16	7	103.21	9	103.78	102.00	-2	5,463	-0.04%
2024/05/15	4	101.25	3	102.50	101.50	1	5,784	0.02%
2024/05/14	1	99.00	1	101.50	99.00	0	5,926	0.00%
2024/05/13	1	99.60	5	99.76	100.00	-4	6,091	-0.07%
2024/05/09	1	97.50	0	0.00	95.90	1	6,714	0.01%
2024/05/07	0	0.00	1	96.10	95.60	-1	7,603	-0.01%
2024/05/06	1	97.00	0	0.00	95.60	1	7,917	0.01%
2024/05/03	0	0.00	0.1	98.90	97.00	-0.1	7,938	0.00%
2024/05/02	0.1	100.50	0.7	98.90	98.90	-0.7	7,928	-0.01%
2024/04/30	1.1	101.02	5	102.50	101.00	-4	7,925	-0.05%
2024/04/29	1	101.50	1	101.50	102.00	0	7,982	0.00%
2024/04/26	56	98.61	4	100.35	98.10	52	7,951	0.65%
2024/04/25	3	99.67	0	0.00	97.40	3	7,914	0.04%
2024/04/24	0	0.00	1	94.80	94.50	-1	7,908	-0.01%
2024/04/23	0.3	91.00	0	0.00	90.60	0.3	7,943	0.00%
2024/04/19	1	93.90	0	0.00	97.50	1	8,073	0.01%
2024/04/18	0	0.00	1	98.70	98.50	-1	8,089	-0.01%
2024/04/17	0.5	96.80	0	0.00	97.00	0.5	8,180	0.01%
2024/04/16	1	92.52	0	0.00	92.50	1	8,170	0.01%
2024/04/15	0	0.00	4	102.00	100.50	-4	8,142	-0.05%
2024/04/10	0	0.00	2	109.00	108.50	-2	8,127	-0.02%
2024/04/09	6	110.25	2	109.00	107.50	4	8,096	0.05%
2024/04/08	6	110.75	3.1	109.72	110.00	2.9	8,104	0.04%
2024/04/03	21	114.93	1.1	114.50	111.00	19.9	8,165	0.24%
2024/04/02	0	0.00	11.3	117.97	118.50	-11.3	8,123	-0.14%
2024/04/01	0	111.00	1	111.00	109.50	-1	8,030	-0.01%
2024/03/28	0	109.50	3	108.83	110.00	-3	7,991	-0.04%
2024/03/27	0	0.00	1	108.00	107.50	-1	7,923	-0.01%
2024/03/26	4.6	108.26	1	105.00	106.00	3.6	7,886	0.05%
2024/03/25	3	109.33	1	109.50	112.00	2	7,835	0.03%
2024/03/22	2	107.50	15	107.30	107.00	-13	7,840	-0.17%
2024/03/21	1.1	103.00	0	0.00	103.00	1.1	7,792	0.01%
2024/03/20	21.1	104.55	0	0.00	102.00	21.1	7,824	0.27%
2024/03/19	3.1	106.33	0	0.00	104.00	3.1	7,866	0.04%
2024/03/15	2	103.77	2	104.50	102.00	0	8,146	0.00%
2024/03/14	0.1	104.50	0	0.00	103.00	0.1	8,674	0.00%
2024/03/13	2.1	111.44	2	107.75	107.00	0.1	8,801	0.00%
2024/03/12	1.2	110.48	3	110.00	111.00	-1.9	8,710	-0.02%
2024/03/11	0	0.00	4	110.25	112.50	-4	8,670	-0.05%
2024/03/08	0	0.00	0	106.50	107.00	0	8,639	0.00%
2024/03/07	50	113.50	2	115.00	113.50	48	8,583	0.56%
2024/03/06	0	120.00	0	0.00	119.00	0	8,519	0.00%
2024/03/05	0	0.00	0	117.00	117.50	0	8,609	0.00%
2024/03/04	5	122.90	5	120.80	120.00	0	8,801	0.00%
2024/03/01	3.1	118.82	4	118.00	120.50	-0.9	8,762	-0.01%
2024/02/29	1	122.00	3	122.17	121.50	-2	8,706	-0.02%
2024/02/27	6.3	120.54	7	117.99	119.00	-0.7	8,677	-0.01%
2024/02/26	32	127.74	20	127.35	121.50	12	8,546	0.14%
2024/02/23	5	117.80	8	122.88	124.00	-3	8,261	-0.04%
2024/02/22	5	116.18	2	116.99	113.00	3	8,077	0.04%
2024/02/21	4	117.86	8	118.56	117.00	-4	7,935	-0.05%
2024/02/20	2	116.00	0.2	113.00	113.00	1.8	7,681	0.02%
2024/02/19	1	118.50	0	0.00	114.50	1	7,570	0.01%
2024/02/16	19	121.82	16	120.69	121.00	3	7,532	0.04%
2024/02/15	2	113.00	4	116.00	118.00	-2	7,237	-0.03%
2024/02/05	8	110.44	14	108.18	107.50	-6	7,143	-0.08%
2024/02/02	7	111.79	7.1	112.84	109.00	-0.1	7,022	0.00%
2024/02/01	20	114.48	26.1	115.45	111.00	-6.1	6,908	-0.09%
2024/01/31	21.2	109.75	20.1	110.35	113.00	1.1	6,607	0.02%
2024/01/30	31.2	101.00	26.1	101.19	103.00	5.2	6,443	0.08%
2024/01/29	10	96.86	21.4	96.73	97.90	-11.4	6,206	-0.18%
2024/01/26	0.4	88.22	1	89.00	89.00	-0.7	6,042	-0.01%
2024/01/25	4	86.40	0.6	86.41	85.60	3.5	6,211	0.06%
2024/01/24	0	0.00	1	88.70	87.20	-1	6,402	-0.02%
2024/01/23	6.3	90.02	3	89.53	89.10	3.3	6,596	0.05%
2024/01/22	4.3	88.03	0	0.00	88.10	4.3	6,704	0.06%
2024/01/19	1	86.60	1	86.90	86.90	0	7,085	0.00%
2024/01/18	1	85.50	0	0.00	86.90	1	7,457	0.01%
2024/01/17	4	89.55	4	87.53	86.60	0	7,908	0.00%
2024/01/16	7	90.20	3	90.53	88.30	4	8,457	0.05%
2024/01/15	2	87.00	1	88.70	88.80	1	8,627	0.01%
2024/01/12	2	87.10	0	0.00	85.80	2	9,046	0.02%
2024/01/11	2	86.90	2	87.80	87.10	0	9,745	0.00%
2024/01/08	0	0.00	4	83.70	83.40	-4	11,258	-0.04%
2024/01/03	0	0.00	1	84.60	84.30	-1	11,826	-0.01%
2024/01/02	1	84.91	6	84.12	84.90	-5	11,860	-0.04%
2023/12/28	5	92.10	0	0.00	88.00	5	11,980	0.04%
2023/12/26	0	0.00	0.2	93.67	93.50	-0.2	12,166	0.00%
2023/12/25	0	0.00	0.1	93.10	93.00	-0.1	12,280	0.00%
2023/12/21	0	0.00	1.2	93.68	93.90	-1.2	12,658	-0.01%
2023/12/19	1	96.60	0	0.00	94.90	1	13,402	0.01%
2023/12/15	0.1	95.30	0	0.00	93.20	0.1	13,671	0.00%
2023/12/14	0.3	95.88	0	0.00	95.10	0.3	13,808	0.00%
2023/12/13	4.1	97.01	9	96.24	95.30	-5	14,130	-0.04%
2023/12/12	9.3	98.20	4.7	97.21	95.60	4.6	14,999	0.03%
2023/12/11	10	101.44	14.5	105.24	105.50	-4.5	14,986	-0.03%
2023/12/08	0	0.00	14.1	96.80	97.20	-14.1	14,682	-0.10%
2023/12/07	2.1	92.97	0	0.00	92.40	2.1	14,654	0.01%
2023/12/06	2	94.80	1	95.60	93.10	1	14,728	0.01%
2023/12/05	0.3	92.83	0.1	92.75	92.60	0.2	14,833	0.00%
2023/12/04	0	0.00	2	95.25	94.00	-2	14,983	-0.01%
2023/12/01	1	95.49	1	94.60	95.10	0	15,063	0.00%
2023/11/30	8.2	99.09	1.7	96.60	94.80	6.5	15,044	0.04%
2023/11/29	11	100.35	11.2	100.79	100.00	-0.2	14,956	0.00%
2023/11/28	1	94.40	1	94.00	94.00	0	14,737	0.00%
2023/11/27	4.5	92.08	4	91.75	91.50	0.5	14,653	0.00%
2023/11/24	1.2	91.71	1	93.40	91.50	0.2	14,633	0.00%
2023/11/22	24	102.81	23.1	102.07	102.00	1	14,478	0.01%
2023/11/21	8	96.03	19	98.80	100.00	-11	14,016	-0.08%
2023/11/20	1	92.60	1	92.60	91.20	0	13,853	0.00%
2023/11/17	1	92.80	6	91.98	92.10	-5	13,829	-0.04%
2023/11/15	5.1	96.81	0	0.00	94.60	5.1	13,738	0.04%
2023/11/14	11	94.05	10.2	94.97	96.20	0.8	13,581	0.01%
2023/11/13	0	0.00	2.7	91.67	92.00	-2.7	13,487	-0.02%
2023/11/10	5.3	90.42	7	90.61	89.70	-1.7	13,405	-0.01%
2023/11/09	2.6	95.50	3	95.57	93.80	-0.4	13,318	0.00%
2023/11/08	8	96.19	9	97.00	95.00	-1	13,174	-0.01%
2023/11/07	14	99.35	12	98.30	97.20	2	13,063	0.02%
2023/11/06	17	98.32	14	97.65	97.60	3	12,832	0.02%
2023/11/03	4	94.98	4	94.68	93.40	0	12,553	0.00%
2023/11/02	10	94.35	10	93.55	95.40	0	12,407	0.00%
2023/11/01	3	91.60	4	90.80	92.00	-1	12,224	-0.01%
2023/10/31	14	93.51	13	92.57	89.80	1	12,043	0.01%
2023/10/30	7	95.49	7	94.30	93.70	0	11,866	0.00%
2023/10/27	7	98.94	14	97.11	95.40	-7	11,744	-0.06%
2023/10/26	30	101.14	18	100.18	99.20	12	11,606	0.10%
2023/10/25	36	101.44	23	100.91	98.30	13	11,307	0.11%
2023/10/24	42	94.61	51.1	94.98	99.00	-9.1	10,840	-0.08%
2023/10/23	24	90.93	16	90.91	90.00	8	10,279	0.08%
2023/10/20	16	94.52	12	94.08	91.60	4	10,047	0.04%
2023/10/19	6	93.55	11	93.60	93.00	-5	9,646	-0.05%
2023/10/18	17	87.91	16.1	88.68	90.30	0.9	8,998	0.01%
2023/10/17	22	85.95	22.2	85.86	83.40	-0.2	8,818	0.00%
2023/10/16	42	85.38	50	84.58	83.70	-8	8,393	-0.10%
2023/10/13	42	77.01	40.3	76.51	81.00	1.7	7,881	0.02%
2023/10/12	2	72.30	2	72.05	73.70	0	7,487	0.00%
2023/10/11	4.1	68.68	1	67.30	67.00	3.1	7,503	0.04%
2023/10/05	20.7	73.80	25	74.02	72.10	-4.3	7,475	-0.06%
2023/10/03	4	71.65	3	69.90	70.30	1	7,411	0.01%
2023/10/02	10	70.10	23	70.08	70.00	-13	7,294	-0.18%
2023/09/28	1	70.70	1	70.70	69.90	0	7,283	0.00%
2023/09/27	56	73.62	59	73.82	72.50	-3	7,197	-0.04%
2023/09/26	10	71.00	81	71.34	71.50	-71	7,054	-1.01%
2023/09/25	39.2	74.89	34	74.73	73.80	5.2	6,924	0.08%
2023/09/22	150	75.23	84	74.78	75.50	66	6,721	0.98%	大買/
2023/09/21	1	70.10	2	70.15	71.00	-1	6,308	-0.02%
2023/09/20	22	71.66	14	72.80	71.50	8	6,252	0.13%
2023/09/19	4.4	73.05	3	71.57	72.10	1.4	5,974	0.02%
2023/09/18	22	73.87	26	73.41	72.80	-4	5,790	-0.07%
2023/09/15	46	73.22	54	71.90	70.00	-8	5,396	-0.15%
2023/09/14	22	69.02	10	68.08	70.50	12	4,448	0.27%
2023/09/13	9	62.46	9	63.44	64.10	0	4,155	0.00%
2023/09/12	0	0.00	11	55.55	58.30	-11	3,900	-0.28%
2023/09/11	1	61.00	0	0.00	61.00	1	3,765	0.03%
2023/09/08	5	58.64	10	59.76	60.30	-5	3,659	-0.14%
2023/09/07	8	62.04	13	61.31	61.30	-5	3,511	-0.14%
2023/09/06	24	60.88	4	56.95	62.20	20	3,342	0.60%
2023/09/05	2	56.60	0	0.00	56.60	2	3,215	0.06%
2023/09/04	2	55.40	1	55.60	56.30	1	3,169	0.03%
2023/08/30	1	55.60	0	0.00	54.90	1	3,078	0.03%
2023/08/29	6	55.20	1	54.90	55.20	5	3,073	0.16%
2023/08/28	14	54.88	5	54.46	54.30	9	3,024	0.30%
2023/08/25	12	54.43	11	54.25	55.10	1	2,978	0.03%
2023/08/24	0	0.00	1	54.10	54.10	-1	2,918	-0.03%
2023/08/22	0	0.00	1	53.80	53.90	-1	2,910	-0.03%
2023/08/21	1	54.80	0	0.00	54.90	1	2,898	0.03%
2023/08/17	0	0.00	3	54.17	55.60	-3	2,894	-0.10%
2023/08/15	0	0.00	1	52.30	52.30	-1	2,951	-0.03%
2023/08/14	0	0.00	12	51.25	51.20	-12	2,975	-0.40%
2023/08/10	1	51.80	1	51.80	51.20	0	3,036	0.00%
2023/08/07	1	54.50	0	0.00	54.80	1	3,071	0.03%
2023/08/02	1	54.00	1	52.60	52.50	0	3,018	0.00%
2023/08/01	0	0.00	1	55.20	55.00	-1	2,987	-0.03%
2023/07/31	26	62.95	18	62.32	58.70	8	2,924	0.27%
2023/07/28	0	0.00	5.7	59.39	60.10	-5.7	2,665	-0.21%
2023/07/27	1	55.00	1	55.20	54.70	0	2,582	0.00%
2023/07/26	0	0.00	1	55.10	54.10	-1	2,559	-0.04%
2023/07/25	0	0.00	0	55.70	55.70	0	2,562	0.00%
2023/07/20	11	58.44	14	61.96	59.80	-3	2,394	-0.13%
2023/07/19	2	59.50	4	56.50	62.10	-2	2,109	-0.09%
2023/07/18	16	57.34	16	58.21	56.50	0	2,050	0.00%
2023/07/17	14	56.68	58	56.87	56.90	-44	1,885	-2.33%
2023/07/14	3	50.07	3	50.67	51.80	0	1,848	0.00%
2023/07/13	2	49.00	3	47.95	47.10	-1	1,777	-0.06%
2023/07/12	0	0.00	1	45.35	45.35	-1	1,732	-0.06%
2023/07/10	26	49.16	25	48.81	47.85	1	1,673	0.06%
2023/07/06	2	46.23	0	0.00	45.80	2	1,501	0.13%
2023/07/05	2	46.43	4	45.34	45.20	-2	1,435	-0.14%
2023/07/04	6	45.93	7	46.85	46.60	-1	1,388	-0.07%
2023/07/03	3	43.05	3	42.75	42.70	0	1,279	0.00%
2023/06/30	4	43.23	1	42.10	42.15	3	1,247	0.24%
2023/06/29	21	43.45	20	43.49	43.75	1	1,217	0.08%
2023/06/28	0	0.00	1	39.45	42.95	-1	1,069	-0.09%
2023/06/26	0	0.00	2	39.50	39.80	-2	1,000	-0.20%
2023/06/16	0	0.00	1	39.75	39.40	-1	989	-0.10%
2023/06/12	1	39.20	0	0.00	39.20	1	977	0.10%
2023/06/05	0	0.00	1	41.25	40.65	-1	949	-0.11%
2023/06/02	0	0.00	1	40.90	40.25	-1	919	-0.11%
2023/06/01	0	0.00	2	40.78	41.20	-2	900	-0.22%
2023/05/31	2	40.98	0	0.00	40.55	2	886	0.23%
2023/05/30	2	40.88	2	40.68	40.95	0	869	0.00%
2023/05/26	0	0.00	1	39.30	39.75	-1	803	-0.12%
2023/05/22	0	0.00	2	39.73	40.25	-2	759	-0.26%
2023/05/19	4	39.60	51	39.88	39.70	-47	728	-6.46%
2023/05/16	0	0.00	10	39.30	38.65	-10	602	-1.66%
2023/05/15	2	36.73	3	37.18	38.80	-1	539	-0.19%
2023/05/12	10	35.80	0	0.00	36.90	10	507	1.97%
2023/05/11	1	36.50	1	36.00	35.65	0	488	0.00%
2023/04/26	0	0.00	2	33.93	34.95	-2	386	-0.52%
2023/04/25	0	0.00	1	33.85	33.75	-1	379	-0.26%
2023/04/24	1	34.40	1	34.90	34.45	0	373	0.00%
2023/04/21	2	34.55	0	0.00	34.30	2	371	0.54%
2023/04/20	0	0.00	1	36.65	35.50	-1	362	-0.28%
2023/04/19	1	36.85	0	0.00	36.30	1	348	0.29%
2023/04/13	0	0.00	1	34.40	34.45	-1	260	-0.38%
2023/04/10	0	0.00	1	33.50	33.40	-1	235	-0.42%
2023/03/30	0	0.00	2	33.00	32.55	-2	211	-0.95%
2023/03/20	1	30.95	0	0.00	30.95	1	209	0.48%
2023/03/16	2	30.50	0	0.00	30.35	2	212	0.94%
2023/03/13	0	0.00	3	31.60	31.30	-3	225	-1.33%
2023/03/09	0	0.00	10	33.20	33.10	-10	256	-3.90%
2023/03/03	1	32.45	0	0.00	32.70	1	301	0.33%
2023/02/23	3	32.32	0	0.00	32.25	3	298	1.01%
2023/02/20	1	32.10	0	0.00	32.45	1	296	0.34%
2023/02/15	1	31.30	0	0.00	31.10	1	308	0.32%
2023/01/13	1	30.30	0	0.00	30.20	1	320	0.31%
2023/01/11	2	30.40	0	0.00	30.45	2	325	0.61%
2023/01/09	1	31.20	0	0.00	31.25	1	327	0.31%
2022/12/23	0	0.00	2	30.40	30.95	-2	357	-0.56%
2022/12/21	1	30.70	0	0.00	30.65	1	373	0.27%
2022/12/14	1	33.10	2	32.60	33.10	-1	389	-0.26%
2022/12/13	0	33.20	0	0.00	31.70	0	381	0.00%
2022/12/12	0	0.00	1	31.50	31.45	-1	385	-0.26%
2022/12/09	0	0.00	4	31.73	31.70	-4	391	-1.02%
2022/12/08	2	32.05	2	31.83	32.00	0	399	0.00%
2022/12/07	0	0.00	4	31.84	31.45	-4	406	-0.99%
2022/12/02	5	33.90	2	34.30	33.50	3	417	0.72%
2022/12/01	2	32.90	2	33.50	33.00	0	398	0.00%
2022/11/29	2	32.35	2	32.30	32.30	0	452	0.00%
2022/11/25	2	29.75	0	0.00	29.50	2	457	0.44%
2022/11/17	0	0.00	1	30.65	30.80	-1	630	-0.16%
2022/11/14	0	0.00	1	30.15	30.20	-1	696	-0.14%
2022/11/11	4	30.26	7	29.79	29.90	-3	743	-0.40%
2022/11/09	4	31.33	0	0.00	31.35	4	870	0.46%
2022/11/08	1	30.90	0	0.00	30.85	1	910	0.11%
2022/11/03	1	30.50	0.2	30.70	30.70	0.8	1,023	0.08%
2022/10/25	2	29.50	0	0.00	29.15	2	1,694	0.12%
2022/10/11	1	34.40	0	0.00	33.95	1	1,812	0.06%
2022/10/04	1	35.15	1	35.10	35.15	0	2,199	0.00%
2022/09/26	0	0.00	1	35.80	35.80	-1	2,363	-0.04%
2022/09/23	5	37.74	0	0.00	37.30	5	2,392	0.21%
2022/09/22	0	0.00	3	37.80	38.15	-3	2,412	-0.12%
2022/09/19	3	38.63	0	0.00	38.15	3	2,452	0.12%
2022/09/16	0	0.00	2	39.30	38.75	-2	2,494	-0.08%
2022/09/15	2	39.50	0	0.00	39.50	2	2,563	0.08%
2022/09/14	1	39.15	0	0.00	39.70	1	2,648	0.04%
2022/09/08	1	38.70	0	0.00	38.75	1	2,833	0.04%
2022/09/06	2	37.60	0	0.00	37.45	2	2,856	0.07%
2022/09/05	5	40.80	7	40.90	38.05	-2	2,862	-0.07%
2022/09/02	2	39.90	2	40.35	39.80	0	2,841	0.00%
2022/08/31	1	41.95	1	41.55	41.25	0	2,837	0.00%
2022/08/30	0	0.00	3	41.15	41.15	-3	2,814	-0.11%
2022/08/29	1	39.05	0	0.00	39.85	1	2,789	0.04%
2022/08/26	2	40.50	0	0.00	40.30	2	2,772	0.07%
2022/08/25	5	41.10	7	40.86	40.00	-2	2,736	-0.07%
2022/08/19	2	38.85	10	38.43	38.25	-8	2,633	-0.30%
2022/08/18	4	40.03	4	39.90	40.90	0	2,598	0.00%
2022/08/17	14	40.29	3	40.08	39.40	11	2,549	0.43%
2022/08/16	1	39.15	1	39.30	38.95	0	2,462	0.00%
2022/08/15	1	38.30	1	38.45	38.20	0	2,415	0.00%
2022/08/11	5	37.30	1	37.20	37.40	4	2,355	0.17%
2022/08/10	11	38.48	10	38.76	37.80	1	2,310	0.04%
2022/08/09	0	0.00	1	37.40	38.50	-1	2,274	-0.04%
2022/08/08	22	38.19	24	37.97	37.75	-2	2,214	-0.09%
2022/08/05	56	37.08	54	37.28	37.45	2	2,059	0.10%
2022/08/04	8	34.54	11	34.77	35.10	-3	1,794	-0.17%
2022/08/02	0	0.00	1	32.25	32.45	-1	1,721	-0.06%
2022/08/01	0	0.00	1	34.55	33.40	-1	1,720	-0.06%
2022/07/29	0	0.00	3	33.30	33.90	-3	1,714	-0.18%
2022/07/28	2	32.70	0	0.00	32.80	2	1,715	0.12%
2022/07/26	1	32.85	0	0.00	31.80	1	1,707	0.06%
2022/07/25	1	32.60	0	0.00	33.25	1	1,688	0.06%
2022/07/22	1	32.40	0	0.00	32.05	1	1,672	0.06%
2022/07/19	0	0.00	0.1	32.30	32.40	-0.1	1,666	-0.01%
2022/07/14	3.1	30.90	0	0.00	31.05	3.1	1,670	0.19%
2022/07/13	4	30.76	1	30.60	31.20	3	1,686	0.18%
2022/07/08	1	35.30	1	35.60	35.65	0	1,351	0.00%
2022/07/07	1	34.25	0	0.00	34.80	1	1,309	0.08%
2022/06/30	2	37.10	0	0.00	34.95	2	1,260	0.16%
2022/06/24	0	0.00	3	36.60	36.85	-3	1,208	-0.25%
2022/06/23	5	38.67	6	38.67	38.70	-1	1,174	-0.09%
2022/06/22	5	40.18	3	39.43	40.05	2	1,121	0.18%
2022/06/21	0	0.00	7	38.29	39.65	-7	1,051	-0.67%
2022/06/20	7	37.22	1	40.50	36.45	6	982	0.61%
2022/06/17	2	36.40	2	36.30	38.65	0	902	0.00%
2022/06/16	1	37.95	2	37.90	36.25	-1	857	-0.12%
2022/06/15	1	36.95	1	36.60	36.60	0	834	0.00%
2022/06/14	1	36.90	4	35.49	36.10	-3	835	-0.36%
2022/06/13	3	37.05	4	37.20	36.70	-1	817	-0.12%
2022/06/10	4	34.86	0	0.00	35.50	4	787	0.51%
2022/06/09	1	34.50	0	0.00	34.75	1	774	0.13%
2022/06/07	2	33.55	0	0.00	33.55	2	772	0.26%
2022/06/06	1	33.85	0	0.00	34.00	1	770	0.13%
2022/06/02	0	0.00	1	34.00	33.95	-1	770	-0.13%
2022/06/01	1	33.65	4	33.73	33.70	-3	768	-0.39%
2022/05/31	0	0.00	6	33.53	33.50	-6	764	-0.79%
2022/05/30	0	0.00	1	33.15	32.90	-1	758	-0.13%
2022/05/25	2	32.10	0	0.00	32.45	2	758	0.26%
2022/05/24	0	0.00	1	33.30	32.00	-1	760	-0.13%
2022/05/20	2	32.60	0	0.00	32.50	2	758	0.26%
2022/05/16	10	31.48	0	0.00	31.55	10	741	1.35%
2022/05/13	2	31.60	0	0.00	31.30	2	751	0.27%
2022/05/12	0	0.00	1	32.40	31.20	-1	745	-0.13%
2022/05/11	1	34.60	0	0.00	34.60	1	702	0.14%
2022/05/10	0	0.00	6	37.49	38.40	-6	677	-0.89%
2022/05/06	0	0.00	1	38.25	37.85	-1	655	-0.15%
2022/05/05	6	37.92	2	37.50	37.30	4	640	0.62%
2022/04/28	2	34.95	2	34.90	35.50	0	620	0.00%
2022/04/20	2.2	38.05	3	38.32	37.95	-0.8	556	-0.15%
2022/04/19	2	36.60	4	37.40	37.80	-2	524	-0.38%
2022/04/18	0	0.00	3	34.78	35.45	-3	487	-0.62%
2022/04/13	0	0.00	6	35.63	35.70	-6	469	-1.28%
2022/04/12	5	35.12	1	35.40	35.20	4	461	0.87%
2022/04/11	0	0.00	1	37.05	36.70	-1	437	-0.23%
2022/04/08	2	36.35	0	0.00	36.35	2	402	0.50%
2022/03/22	0	33.35	0	0.00	33.50	0	268	0.00%
2022/03/16	0	0.00	2	32.40	32.05	-2	272	-0.73%
2022/03/15	0	0.00	1	33.45	32.55	-1	277	-0.36%
2022/03/11	0	0.00	2	31.73	31.50	-2	273	-0.73%
2022/03/10	1	30.30	0	0.00	30.30	1	268	0.37%
2022/03/08	0	0.00	4	29.53	29.45	-4	272	-1.47%
2022/03/03	1	30.35	0	0.00	30.25	1	277	0.36%
2022/02/25	0	0.00	4	30.00	30.15	-4	292	-1.37%
2022/02/23	4	29.43	0	0.00	29.55	4	352	1.14%
2022/02/22	0	0.00	5	29.75	29.60	-5	360	-1.39%
2022/02/15	5	29.59	0	0.00	28.85	5	432	1.16%
2022/02/14	2	27.45	0	0.00	27.50	2	416	0.48%
2022/01/26	1	26.85	0	0.00	27.05	1	461	0.22%
2022/01/25	1	27.05	0	0.00	27.10	1	467	0.21%
2022/01/24	1	26.80	0	0.00	27.45	1	472	0.21%
2022/01/21	2	28.10	1	27.50	27.55	1	477	0.21%
2022/01/17	1	29.50	0	0.00	29.30	1	593	0.17%
2022/01/12	3	31.60	0	0.00	31.65	3	577	0.52%
2022/01/05	0	0.00	2	31.50	31.15	-2	562	-0.36%
2022/01/04	2	32.35	0	0.00	31.95	2	559	0.36%
2021/12/29	1	31.80	0	0.00	32.00	1	555	0.18%
2021/12/23	1	31.65	92	31.11	30.95	-91	555	-16.39%
2021/12/22	0	0.00	117	31.30	31.15	-117	552	-21.17%	大賣/鉅額交易
2021/12/21	0	0.00	31	31.45	31.50	-31	550	-5.63%
2021/12/20	0	0.00	1	31.80	31.55	-1	550	-0.18%
2021/12/17	3	31.95	8	32.30	32.00	-5	550	-0.91%
2021/12/16	1	32.65	10	32.44	32.45	-9	548	-1.64%
2021/12/15	0	0.00	70	31.79	31.75	-70	546	-12.82%
2021/12/07	1	31.65	0	0.00	31.65	1	494	0.20%
2021/11/29	0	0.00	13	30.45	30.50	-13	482	-2.70%
2021/11/22	0	0.00	33	31.86	34.15	-33	446	-7.39%
2021/11/19	0	0.00	1	31.80	31.85	-1	393	-0.25%
2021/11/18	1	32.40	4.3	32.34	32.40	-3.3	384	-0.85%
2021/11/16	1	33.40	0.1	33.50	33.50	0.9	363	0.25%
2021/11/11	1	30.70	0	0.00	30.15	1	309	0.32%
2021/11/10	1	30.70	0	0.00	30.30	1	308	0.32%
2021/11/09	0	0.00	4	30.20	30.05	-4	310	-1.29%
2021/11/08	0	0.00	3	30.53	30.55	-3	309	-0.97%
2021/11/05	6	31.57	0	0.00	31.50	6	313	1.91%
2021/11/04	2	32.05	1	31.95	31.45	1	457	0.22%
2021/11/03	1	31.20	0	0.00	31.30	1	435	0.23%
2021/10/29	2	31.00	0	0.00	30.70	2	416	0.48%
2021/10/28	0	0.00	5	30.65	30.60	-5	410	-1.22%
2021/10/26	13	31.68	13	31.87	30.20	0	379	0.00%
2021/09/01	1	28.95	0	0.00	29.35	1	581	0.17%
2021/08/10	1	29.70	0	0.00	29.45	1	685	0.15%
2021/07/23	2	30.23	0	0.00	30.10	2	683	0.29%
2021/07/15	32	30.42	0	0.00	30.25	32	747	4.28%
2021/07/14	7	30.47	0	0.00	30.05	7	757	0.92%
2021/07/12	5	29.65	2	31.00	32.00	3	727	0.41%
2021/07/07	52	30.12	1	29.80	29.65	51	845	6.03%
2021/07/05	10	29.54	4	30.25	30.25	6	922	0.65%
2021/07/01	0	0.00	3	29.30	29.30	-3	1,055	-0.28%
2021/06/29	37	29.44	0	0.00	29.15	37	1,269	2.92%
2021/06/25	19	29.51	0	0.00	29.20	19	1,307	1.45%
2021/06/24	90	29.57	0	0.00	29.30	90	1,311	6.86%
2021/06/18	61	29.43	0	0.00	29.45	61	1,329	4.59%
2021/06/17	40	29.31	0	0.00	29.40	40	1,330	3.01%
2021/06/15	0	0.00	2	27.85	28.30	-2	1,330	-0.15%
2021/06/10	11	29.63	5	29.10	29.15	6	1,321	0.45%
2021/05/17	0	0.00	2	25.45	25.45	-2	1,275	-0.16%
2021/05/12	0	0.00	127	27.50	30.60	-127	1,232	-10.31%	大賣/鉅額交易
2021/05/11	2	30.45	0	0.00	30.45	2	1,214	0.16%
2021/05/05	2	33.60	0	0.00	33.70	2	1,177	0.17%
2021/04/26	24	34.53	0	0.00	34.00	24	1,119	2.14%
2021/04/20	0	0.00	1	37.00	37.30	-1	1,080	-0.09%
2021/04/19	25	35.89	0	0.00	37.00	25	1,072	2.33%
2021/04/16	101	37.27	0	0.00	36.65	101	1,070	9.43%	大買/鉅額交易
2021/04/15	1	37.00	0	0.00	37.10	1	1,044	0.10%
2021/04/14	1	38.20	1	36.30	36.50	0	959	0.00%
2021/04/13	2	38.13	2	37.35	37.35	0	929	0.00%
2021/04/12	1	38.70	1	39.10	38.20	0	908	0.00%
2021/04/09	3	37.82	2	38.40	38.85	1	870	0.11%
2021/04/08	2	37.80	6	39.05	37.55	-4	826	-0.48%
2021/04/07	5	38.59	5	38.52	39.50	0	751	0.00%
2021/04/06	1	35.95	206	35.93	38.00	-205	686	-29.88%	大賣/鉅額交易
2021/04/01	1	36.60	5	36.65	36.65	-4	578	-0.69%
2021/03/31	0	0.00	1	33.00	33.35	-1	472	-0.21%
2021/03/30	0	0.00	1	31.50	31.45	-1	433	-0.23%
2021/03/29	0	0.00	1	31.50	31.60	-1	433	-0.23%
2021/03/26	13	31.44	0	0.00	31.90	13	430	3.02%
2021/03/17	0	0.00	3	31.00	30.70	-3	428	-0.70%
2021/03/16	0	0.00	2	31.58	31.40	-2	428	-0.47%
2021/03/15	38	32.26	0	0.00	31.80	38	428	8.87%
2021/03/12	21	30.72	1	31.35	32.00	20	420	4.76%
2021/03/11	0	0.00	1	31.00	30.50	-1	389	-0.26%
2021/03/10	43	31.21	20	30.85	31.60	23	374	6.14%
2021/02/18	33	28.52	0	0.00	28.60	33	509	6.48%
2021/02/17	74	27.50	0	0.00	28.00	74	514	14.39%
2021/01/27	0	0.00	1	28.00	28.10	-1	528	-0.19%
2021/01/25	1	27.55	0	0.00	27.55	1	526	0.19%
2021/01/21	0	0.00	3	27.85	27.20	-3	525	-0.57%
2021/01/11	12	30.43	1	29.90	29.60	11	493	2.23%
2021/01/06	0	0.00	4	32.65	31.30	-4	466	-0.86%
2020/12/24	1	31.60	0	0.00	31.55	1	486	0.21%
2020/12/18	0	0.00	1	32.40	32.95	-1	497	-0.20%
2020/12/17	1	31.70	0	0.00	31.55	1	477	0.21%
2020/12/10	0	0.00	3	32.43	32.10	-3	464	-0.65%
2020/12/08	1	33.30	0	0.00	32.35	1	460	0.22%
2020/12/04	1	33.40	4	33.55	33.40	-3	441	-0.68%
2020/12/03	3	34.20	0	0.00	33.70	3	432	0.69%
2020/12/02	2	33.55	0	0.00	33.55	2	386	0.52%
2020/12/01	0	0.00	1	32.60	32.20	-1	358	-0.28%
2020/11/23	4	33.31	0	0.00	32.60	4	371	1.08%
2020/11/20	2	32.60	0	0.00	32.90	2	350	0.57%
2020/11/10	0	0.00	0.1	29.85	29.70	-0.1	382	-0.03%
2020/10/20	1	30.00	0	0.00	30.00	1	1,062	0.09%
2020/10/19	0	0.00	1	30.65	30.30	-1	1,234	-0.08%
2020/10/07	1	31.05	0	0.00	31.00	1	1,407	0.07%
2020/10/06	0	0.00	30	31.27	31.50	-30	1,426	-2.10%
2020/10/05	31	32.01	0	0.00	31.75	31	1,462	2.12%
2020/09/28	0	0.00	1	28.95	29.10	-1	1,631	-0.06%
2020/09/24	0	0.00	6	29.85	29.95	-6	1,789	-0.34%
2020/09/11	0	0.00	1	32.70	32.30	-1	2,263	-0.04%
2020/09/07	0	0.00	4	33.40	33.40	-4	2,288	-0.17%
2020/09/02	2	36.05	0	0.00	35.60	2	2,304	0.09%
2020/08/31	1	34.05	0	0.00	34.10	1	2,299	0.04%
2020/08/20	1	32.45	1	32.75	32.35	0	2,361	0.00%
2020/08/19	0	0.00	1	34.80	34.55	-1	2,354	-0.04%
2020/08/17	0	0.00	3	36.60	36.65	-3	2,372	-0.13%
2020/08/14	1	36.40	1	36.00	36.30	0	2,432	0.00%
2020/08/12	0	0.00	1	35.95	35.50	-1	2,426	-0.04%
2020/08/10	0	0.00	1	36.55	36.55	-1	2,405	-0.04%
2020/08/07	0	0.00	1	36.60	36.80	-1	2,405	-0.04%
2020/08/06	0.1	37.05	0	0.00	37.05	0.1	2,424	0.00%
2020/08/05	0	0.00	3	37.35	37.35	-3	2,416	-0.12%
2020/07/31	1	37.40	0	0.00	37.00	1	2,423	0.04%
2020/07/30	5	36.93	5	36.95	37.05	0	2,422	0.00%
2020/07/29	6	36.73	2	36.40	36.35	4	2,407	0.17%
2020/07/28	6	37.48	3	38.00	36.45	3	2,364	0.13%
2020/07/27	1	40.50	1	42.05	40.50	0	2,268	0.00%
2020/07/24	10	49.11	3	49.42	45.00	7	2,237	0.31%
2020/07/23	7	46.59	10	47.78	50.00	-3	2,053	-0.15%
2020/07/22	6	45.58	2	43.65	45.90	4	1,917	0.21%
2020/07/21	1	41.70	2	42.30	42.45	-1	1,901	-0.05%
2020/07/20	0	0.00	1	40.85	42.45	-1	1,920	-0.05%
2020/07/10	5	44.17	2	42.68	42.35	3	1,910	0.16%
2020/07/09	3	46.75	2	47.20	46.00	1	1,889	0.05%
2020/07/08	2	45.50	3	46.40	45.80	-1	1,880	-0.05%
2020/07/07	6	47.73	5	46.84	45.90	1	1,881	0.05%
2020/07/06	4	49.99	3	50.62	50.90	1	1,795	0.06%
2020/07/03	1	46.20	4	46.00	46.85	-3	1,706	-0.18%
2020/07/02	2	45.50	2	46.05	45.95	0	1,677	0.00%
2020/07/01	0	0.00	1	45.50	44.85	-1	1,634	-0.06%
2020/06/30	1	42.00	2	43.08	43.45	-1	1,506	-0.07%
2020/06/23	0	0.00	1	38.35	39.00	-1	1,362	-0.07%
2020/06/22	0	0.00	15	38.85	38.80	-15	1,359	-1.10%
2020/06/19	3	39.95	0	0.00	39.55	3	1,353	0.22%
2020/06/18	5	36.70	0	0.00	37.00	5	1,280	0.39%
2020/06/16	0	0.00	18	36.38	36.55	-18	1,281	-1.41%
2020/06/12	18	36.26	0	0.00	36.20	18	1,305	1.38%
2020/06/10	2	36.05	0	0.00	35.60	2	1,334	0.15%
2020/06/09	1	36.90	0	0.00	35.75	1	1,359	0.07%
2020/06/08	0	0.00	3	37.67	36.90	-3	1,364	-0.22%
2020/05/28	1	37.95	0	0.00	37.45	1	1,351	0.07%
2020/05/22	0	0.00	1	39.30	37.90	-1	1,347	-0.07%
2020/05/21	2	38.60	1	40.00	40.00	1	1,330	0.08%
2020/05/19	1	36.70	0	0.00	37.00	1	1,273	0.08%
2020/05/04	1	36.75	0	0.00	36.65	1	1,341	0.07%
2020/04/30	1	37.20	73	37.52	37.45	-72	1,351	-5.33%
2020/04/28	1	37.15	1	37.75	37.00	0	1,337	0.00%
2020/04/27	0	0.00	4	37.65	37.65	-4	1,298	-0.31%
2020/04/24	0	0.00	5	34.57	34.25	-5	1,280	-0.39%
2020/04/23	7	33.83	0	0.00	33.60	7	1,287	0.54%
2020/04/21	0	0.00	30	33.62	31.95	-30	1,439	-2.08%
2020/04/20	1	33.00	0	0.00	32.85	1	1,437	0.07%
2020/04/17	0	0.00	10	33.85	33.30	-10	1,448	-0.69%
2020/04/14	3	32.35	0	0.00	32.35	3	1,464	0.20%
2020/04/13	1	32.20	2	33.10	32.10	-1	1,469	-0.07%
2020/04/08	5	31.42	0	0.00	30.65	5	1,492	0.34%
2020/03/26	5	25.00	0	0.00	26.35	5	1,741	0.29%
2020/03/18	0	0.00	1	26.20	25.10	-1	2,192	-0.05%
2020/03/17	3	26.18	0	0.00	25.60	3	2,373	0.13%
2020/03/10	12	31.76	0	0.00	32.80	12	2,835	0.42%
2020/03/05	2	36.30	0	0.00	36.50	2	3,106	0.06%
2020/03/02	22	35.49	0	0.00	35.05	22	3,695	0.60%
2020/02/27	2	37.85	0	0.00	36.35	2	3,857	0.05%
2020/02/24	20	37.90	0	0.00	38.10	20	3,911	0.51%
2020/02/17	2	40.45	0	0.00	39.80	2	4,120	0.05%
2020/02/12	30	41.58	0	0.00	41.15	30	4,207	0.71%
2020/02/11	5	38.95	0	0.00	39.15	5	4,174	0.12%
2020/02/07	40	38.33	0	0.00	38.00	40	4,248	0.94%
2020/02/06	5	39.16	0	0.00	39.30	5	4,249	0.12%
2020/02/05	20	39.18	1	39.70	39.10	19	4,256	0.45%
2020/02/04	1	38.00	0	0.00	38.00	1	4,227	0.02%
2020/01/31	0	0.00	1	37.85	38.00	-1	4,262	-0.02%
2020/01/17	7	43.83	4	43.31	43.50	3	4,320	0.07%
2020/01/16	18	45.42	0	0.00	44.00	18	4,334	0.42%
2020/01/15	14	44.01	4	43.55	44.65	10	4,341	0.23%
2020/01/13	2	41.45	0	0.00	41.00	2	4,483	0.04%
2020/01/10	0	0.00	3	41.45	41.45	-3	4,519	-0.07%
2020/01/07	5	39.99	0	0.00	39.20	5	4,646	0.11%
2020/01/06	1	38.55	1	39.90	40.00	0	4,621	0.00%
2020/01/03	0	0.00	30	40.45	39.50	-30	4,578	-0.66%
2020/01/02	13	41.19	5	40.95	41.35	8	4,536	0.18%
2019/12/31	20	39.95	17	40.69	40.30	3	4,494	0.07%
2019/12/30	10	41.60	18	41.96	40.70	-8	4,397	-0.18%
2019/12/27	10	45.68	0	0.00	45.20	10	4,307	0.23%
2019/12/26	3	45.58	0	0.00	45.60	3	4,294	0.07%
2019/12/25	6	45.59	1	46.10	45.65	5	4,279	0.12%
2019/12/24	1	47.80	1	48.00	47.00	0	4,246	0.00%
2019/12/23	0	0.00	2	47.60	47.40	-2	4,216	-0.05%
2019/12/19	18	46.02	2	46.03	45.15	16	4,117	0.39%
2019/12/18	2	45.95	0	0.00	44.80	2	4,057	0.05%
2019/12/16	2	47.58	7	49.32	47.00	-5	3,870	-0.13%
2019/12/13	5	54.34	20	54.00	51.00	-15	3,720	-0.40%
2019/12/12	7	53.83	250	51.48	54.00	-243	3,618	-6.72%	大賣/鉅額交易
2019/12/11	2	56.90	110	56.63	56.30	-108	3,422	-3.16%	大賣/鉅額交易
2019/12/10	0	0.00	2	64.10	62.50	-2	3,203	-0.06%
2019/12/09	70	63.19	4	63.75	64.10	66	3,100	2.13%
2019/12/06	5	59.72	2	59.90	59.20	3	2,921	0.10%
2019/12/04	7	60.93	0	0.00	60.90	7	2,866	0.24%
2019/12/03	0	0.00	12	57.93	59.10	-12	2,725	-0.44%
2019/11/29	2	59.60	7	59.86	58.00	-5	2,564	-0.19%
2019/11/28	14	59.81	16	59.51	61.30	-2	2,451	-0.08%
2019/11/27	2	53.85	13	55.98	56.60	-11	2,192	-0.50%
2019/11/26	3	52.40	21	51.48	52.10	-18	1,971	-0.91%
2019/11/25	0	0.00	8	47.84	49.00	-8	1,810	-0.44%
2019/11/22	1	46.90	0	0.00	46.95	1	1,769	0.06%
2019/11/19	0	0.00	0.6	47.10	47.40	-0.6	1,737	-0.03%
2019/11/18	6	49.51	20	49.03	47.80	-14	1,727	-0.81%
2019/11/15	2	46.80	2	47.30	49.60	0	1,619	0.00%
2019/11/14	3	45.00	9	45.11	45.60	-6	1,557	-0.39%
2019/11/13	33	47.63	17	46.05	46.00	16	1,531	1.04%
2019/11/12	11	45.52	2	45.63	45.95	9	1,484	0.61%
2019/11/11	2	43.25	2	44.80	43.25	0	1,441	0.00%
2019/11/08	0	0.00	3	47.80	47.80	-3	1,390	-0.22%
2019/11/07	40	49.35	15	47.35	47.35	25	1,371	1.82%
2019/11/05	1	46.70	0	0.00	46.95	1	1,274	0.08%
2019/11/01	15	48.81	5	47.00	47.80	10	1,229	0.81%
2019/10/31	100	46.86	36	46.50	47.40	64	1,205	5.31%
2019/10/30	151	44.76	4	46.05	44.90	147	1,166	12.60%	大買/鉅額交易
2019/10/29	32	42.16	0	0.00	41.90	32	1,122	2.85%
2019/10/28	71	43.04	31	42.62	43.50	40	1,083	3.69%
2019/10/25	2	39.05	0	0.00	39.55	2	1,031	0.19%
2019/10/24	9	38.70	0	0.00	38.70	9	1,006	0.89%
2019/10/23	20	39.50	20	39.90	39.45	0	958	0.00%
2019/10/22	12	38.61	12	38.61	40.60	0	849	0.00%
2019/10/21	0	0.00	17	36.36	36.95	-17	689	-2.47%
2019/10/18	3	32.30	5	32.92	33.60	-2	585	-0.34%
2019/10/17	3	31.25	32	30.75	32.50	-29	532	-5.45%
2019/10/16	30	30.27	7	29.79	30.20	23	454	5.06%
2019/10/15	0	0.00	5	28.75	28.75	-5	369	-1.35%
2019/09/27	3	25.83	0	0.00	25.75	3	320	0.94%
2019/09/26	2	26.70	12	26.85	26.50	-10	319	-3.13%
2019/09/24	0	0.00	34	26.54	26.35	-34	314	-10.81%
2019/09/02	0	0.00	5	27.12	27.00	-5	264	-1.89%
2019/08/29	0	0.00	4	26.25	26.85	-4	247	-1.62%
2019/08/28	0	0.00	2	26.60	26.00	-2	236	-0.85%
2019/08/22	0	0.00	30	25.85	25.75	-30	200	-14.98%
2019/08/21	0	0.00	3	25.90	25.70	-3	185	-1.62%
2019/08/20	0	0.00	1	25.20	25.20	-1	170	-0.59%
2019/08/19	0	0.00	1	24.05	25.25	-1	159	-0.63%
2019/08/15	0	0.00	1	23.15	23.25	-1	142	-0.70%
2019/08/14	1	21.95	0	0.00	21.95	1	136	0.73%
2019/07/19	0	0.00	2	23.73	24.15	-2	167	-1.19%
2019/07/18	0	0.00	1	23.75	23.55	-1	167	-0.60%
2019/07/15	0	0.00	1	23.65	23.60	-1	176	-0.57%
2019/07/04	0	0.00	1	23.60	23.65	-1	255	-0.39%
2019/06/26	0	0.00	7	22.46	22.60	-7	292	-2.39%
2019/06/19	0	0.00	2	22.48	22.45	-2	346	-0.58%
2019/06/14	6	22.80	1	23.20	22.95	5	483	1.03%
2019/06/13	1	22.40	0	0.00	22.50	1	558	0.18%
2019/06/12	1	22.15	0	0.00	22.25	1	563	0.18%
2019/06/11	3	22.17	0	0.00	22.30	3	580	0.52%
2019/05/31	9	22.35	0	0.00	22.35	9	651	1.38%
2019/05/30	14	22.30	0	0.00	22.35	14	662	2.11%
2019/05/24	2	22.25	0	0.00	22.25	2	763	0.26%
2019/05/23	11	22.25	0	0.00	22.20	11	788	1.39%
2019/05/21	29	22.98	0	0.00	23.05	29	1,006	2.88%
2019/05/10	1	23.60	0	0.00	22.85	1	1,077	0.09%
2019/04/30	0	0.00	4	23.70	24.10	-4	1,217	-0.33%
2019/04/26	2	25.30	0	0.00	25.30	2	1,211	0.17%
2019/04/25	5	25.79	0	0.00	25.75	5	1,212	0.41%
2019/04/16	0	0.00	2	26.50	26.50	-2	1,329	-0.15%
2019/04/11	0	0.00	1	26.35	26.20	-1	1,472	-0.07%
2019/04/10	1	25.55	0	0.00	25.55	1	1,462	0.07%
2019/04/08	6	26.28	6	26.15	26.10	0	1,456	0.00%
2019/03/22	0	0.00	1	26.90	26.75	-1	1,382	-0.07%
2019/03/20	0	0.00	1	26.90	27.05	-1	1,297	-0.08%
2019/03/19	0	0.00	2	26.95	26.60	-2	1,273	-0.16%
2019/03/18	4	26.84	32	26.23	27.05	-28	1,227	-2.28%
2019/03/13	5	26.56	0	0.00	26.60	5	1,129	0.44%
2019/03/12	18	26.13	0	0.00	26.05	18	1,106	1.63%
2019/03/11	8	25.85	0	0.00	25.95	8	1,096	0.73%
2019/03/05	2	26.10	0	0.00	26.05	2	1,064	0.19%
2019/03/04	2	26.15	0	0.00	26.20	2	1,052	0.19%
2019/02/27	1	25.60	1	25.30	25.80	0	1,011	0.00%
2019/02/21	4	26.01	4	26.08	25.95	0	923	0.00%
2019/02/20	4	25.55	10	25.95	25.55	-6	797	-0.75%
2019/02/19	3	24.05	0	0.00	24.35	3	701	0.43%
2019/02/13	1	23.60	0	0.00	24.50	1	644	0.16%
2019/01/30	2	24.05	2	24.35	23.95	0	611	0.00%
2019/01/28	6	24.00	5	24.51	24.20	1	576	0.17%
2019/01/25	1	22.20	0	0.00	23.50	1	495	0.20%
2019/01/15	3	23.05	3	22.65	22.60	0	426	0.00%
2019/01/11	0	0.00	5	21.96	21.85	-5	379	-1.32%
2019/01/09	6	22.80	3	24.35	22.80	3	349	0.86%
2019/01/07	4	23.10	7	23.14	23.20	-3	287	-1.04%
2019/01/04	8	23.11	23	23.11	23.00	-15	244	-6.14%
2019/01/03	0	0.00	5	22.05	22.30	-5	126	-3.95%
2018/12/05	6	19.92	0	0.00	19.75	6	81	7.35%
2018/11/28	2	18.85	0	0.00	18.95	2	78	2.56%
2018/08/17	0	0.00	5	20.75	20.65	-5	440	-1.14%
2018/08/16	5	20.90	0	0.00	21.00	5	438	1.14%
2018/08/13	17	20.23	0	0.00	20.25	17	433	3.92%
2018/08/10	3	21.60	0	0.00	21.70	3	428	0.70%
2018/08/08	2	21.70	0	0.00	21.80	2	434	0.46%
2018/08/07	3	21.70	0	0.00	21.70	3	435	0.69%
2018/08/06	3	21.65	0	0.00	21.65	3	436	0.69%
2018/07/23	0	0.00	1	22.60	23.00	-1	421	-0.24%
2018/07/19	0	0.00	4	23.08	23.10	-4	417	-0.96%
2018/07/12	0	0.00	2	22.25	22.50	-2	413	-0.48%
2018/07/11	1	23.00	6	22.99	22.20	-5	407	-1.23%
2018/07/06	6	23.09	3	23.75	24.35	3	340	0.88%
2018/07/05	1	23.15	0	0.00	22.65	1	311	0.32%
2018/07/04	6	22.73	5	23.09	23.20	1	271	0.37%
2018/06/21	1	20.25	0	0.00	20.40	1	213	0.47%
2018/06/20	3	20.33	0	0.00	20.40	3	215	1.39%
2018/06/01	1	21.50	6	21.43	21.05	-5	218	-2.28%
2018/05/28	1	20.50	0	0.00	20.95	1	208	0.48%
2018/05/25	1	20.20	5	19.90	20.85	-4	197	-2.03%
2018/05/16	1	18.95	0	0.00	19.05	1	184	0.54%
2018/05/14	0	0.00	5	18.50	18.40	-5	216	-2.30%
2018/05/11	0	0.00	5	18.66	18.50	-5	222	-2.25%
2018/05/10	0	0.00	3	18.82	18.60	-3	225	-1.33%
2018/04/19	5	19.40	0	0.00	19.40	5	372	1.34%
2018/04/18	10	19.20	0	0.00	19.20	10	383	2.61%
2018/04/17	16	19.59	0	0.00	19.55	16	417	3.84%
2018/04/16	10	19.88	0	0.00	19.80	10	461	2.17%
2018/04/12	0	0.00	10	19.98	20.00	-10	507	-1.97%
2018/04/11	2	19.70	5	19.85	19.75	-3	686	-0.44%
2018/04/10	2	20.00	8	20.19	20.15	-6	762	-0.79%
2018/04/09	0	0.00	20	20.71	20.40	-20	772	-2.59%
2018/04/02	0	0.00	1	20.95	20.80	-1	832	-0.12%
2018/03/31	0	0.00	7	21.19	20.95	-7	844	-0.83%
2018/03/15	0	0.00	5	21.80	21.70	-5	1,426	-0.35%
2018/03/14	0	0.00	5	21.50	21.00	-5	1,440	-0.35%
2018/03/13	0	0.00	5	20.45	20.75	-5	1,464	-0.34%
2018/03/12	0	0.00	45	21.13	20.45	-45	1,482	-3.03%
2018/03/09	0	0.00	35	21.37	21.30	-35	1,536	-2.28%
2018/03/07	0	0.00	15	21.13	20.90	-15	1,833	-0.82%
2018/03/06	0	0.00	3	22.00	21.50	-3	1,946	-0.15%
2018/02/06	0	0.00	3	22.25	21.25	-3	2,042	-0.15%
2018/01/24	10	25.50	0	0.00	25.35	10	1,982	0.50%
2018/01/23	22	27.33	0	0.00	26.10	22	1,972	1.12%
2018/01/22	3	27.90	17	27.26	26.70	-14	1,974	-0.71%
2018/01/11	1	28.00	8	27.84	27.60	-7	1,894	-0.37%
2018/01/10	2	29.35	159	29.22	29.35	-157	1,858	-8.45%	大賣/鉅額交易
2018/01/09	0	0.00	20	27.53	27.50	-20	1,816	-1.10%
2018/01/08	0	0.00	20	28.00	28.00	-20	1,804	-1.11%
2018/01/05	14	29.53	59.9	29.38	28.80	-45.9	1,775	-2.59%
2018/01/04	5	27.17	112	27.47	28.25	-107	1,599	-6.69%	大賣/鉅額交易
2018/01/03	0	0.00	10	25.90	25.70	-10	1,526	-0.65%
2018/01/02	0	0.00	5	25.53	25.60	-5	1,517	-0.33%