前鼎 (4908)-凱基-中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
89.3
漲跌
▼0.1
漲幅
-0.11%
成交量
424張
產業
上櫃通信網路類股
195人加入追蹤

立即追蹤
本地時間:14:30

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

前鼎 (4908)籌碼相關－凱基-中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

凱基-中山券商分點個股進出
凱基-中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
2024/11/22	1.1	90.14	0.1	89.60	89.30	1	3,982	0.02%
2024/11/21	0	88.00	1	88.80	89.40	-1	4,027	-0.02%
2024/11/20	0	87.50	0	0.00	87.80	0	4,120	0.00%
2024/11/19	35	88.13	1	86.50	88.50	34	4,266	0.80%
2024/11/18	0.1	86.96	0	0.00	85.00	0.1	4,342	0.00%
2024/11/15	0.2	89.20	1	88.80	89.10	-0.8	4,374	-0.02%
2024/11/14	1	90.80	0	0.00	89.00	1	4,373	0.02%
2024/11/13	0	0.00	1	93.50	92.00	-1	4,366	-0.02%
2024/11/08	1	100.00	2	98.30	96.20	-1	4,355	-0.02%
2024/11/07	1	98.10	0	0.00	97.10	1	4,329	0.02%
2024/11/06	0	0.00	1	96.80	96.80	-1	4,342	-0.02%
2024/11/04	2	99.40	1	96.90	97.50	1	4,367	0.02%
2024/11/01	1	95.50	1	95.80	95.90	0	4,316	0.00%
2024/10/30	1	94.70	0	0.00	94.50	1	4,312	0.02%
2024/10/29	0	0.00	1	94.50	94.40	-1	4,299	-0.02%
2024/10/28	0	0.00	15	96.04	97.80	-15	4,259	-0.35%
2024/10/25	1	102.00	2	102.50	101.00	-1	4,223	-0.02%
2024/10/24	3	102.67	0.2	104.00	102.00	2.8	4,211	0.07%
2024/10/23	3	109.33	6	108.58	110.00	-3	4,130	-0.07%
2024/10/22	3	107.33	2	106.00	105.00	1	4,081	0.02%
2024/10/18	2	109.75	5	109.30	107.50	-3	4,041	-0.07%
2024/10/17	2.3	111.07	0	0.00	110.50	2.3	3,955	0.06%
2024/10/16	21.2	112.68	7	113.36	114.00	14.2	3,858	0.37%
2024/10/15	1	106.00	114	115.73	115.50	-113	3,640	-3.10%	大賣/鉅額交易
2024/10/14	14	105.36	2	103.25	105.50	12	3,182	0.38%
2024/10/11	1	102.00	1	101.00	99.30	0	3,098	0.00%
2024/10/09	1	106.00	0	0.00	103.50	1	3,137	0.03%
2024/10/04	2	101.75	0	0.00	102.50	2	3,108	0.06%
2024/10/01	0	96.80	0.1	102.50	101.50	-0.1	3,153	0.00%
2024/09/30	0	95.00	0	0.00	94.60	0	3,091	0.00%
2024/09/27	9	100.09	8	96.74	96.30	1	3,093	0.03%
2024/09/26	0	98.60	5	95.10	95.50	-5	3,051	-0.16%
2024/09/25	0	0.00	2	99.30	98.50	-2	3,033	-0.07%
2024/09/20	3	103.50	0	0.00	102.00	3	3,207	0.09%
2024/09/19	1	101.50	4	103.63	105.00	-3	3,161	-0.09%
2024/09/18	1	105.00	1.4	102.24	103.00	-0.4	3,127	-0.01%
2024/09/13	1	102.50	0	0.00	102.50	1	3,135	0.03%
2024/09/12	0	101.00	0	0.00	102.50	0	3,156	0.00%
2024/09/11	11.2	99.94	9	98.90	98.80	2.2	3,140	0.07%
2024/09/10	6	103.83	101	104.98	100.00	-95	3,095	-3.07%	大賣/
2024/09/06	0	94.90	0	0.00	94.50	0	2,964	0.00%
2024/09/05	0	95.70	0	0.00	93.40	0	2,993	0.00%
2024/09/04	0	95.60	0	0.00	95.00	0	2,997	0.00%
2024/09/03	0	0.00	1	98.90	99.20	-1	2,980	-0.03%
2024/08/30	1	104.00	0	0.00	105.00	1	2,911	0.03%
2024/08/29	0	0.00	1	99.40	98.80	-1	2,769	-0.04%
2024/08/28	2	97.85	4	98.05	96.80	-2	2,719	-0.07%
2024/08/27	1	94.80	2	94.25	94.60	-1	2,638	-0.04%
2024/08/26	1	93.50	0	0.00	92.20	1	2,652	0.04%
2024/08/23	4	94.78	2	94.95	94.80	2	2,664	0.08%
2024/08/22	1.2	93.23	3	95.30	94.10	-1.8	2,653	-0.07%
2024/08/21	4	97.85	4	97.13	97.50	0	2,706	0.00%
2024/08/19	2	81.80	0	0.00	87.90	2	2,907	0.07%
2024/08/16	1	80.90	3	80.93	80.60	-2	2,976	-0.07%
2024/08/15	3	82.27	0	0.00	82.50	3	2,991	0.10%
2024/08/14	1	81.50	2	81.45	80.20	-1	2,994	-0.03%
2024/08/13	0	0.00	2	81.15	80.90	-2	3,002	-0.07%
2024/08/12	2	81.60	0	0.00	82.20	2	3,095	0.06%
2024/08/06	1	68.10	2	75.30	72.40	-1	3,194	-0.03%
2024/08/05	1	75.60	0	0.00	75.60	1	3,176	0.03%
2024/08/01	0	0.00	2	90.75	89.70	-2	3,209	-0.06%
2024/07/29	2	88.75	0	0.00	86.00	2	3,253	0.06%
2024/07/23	0	0.00	1	95.30	94.50	-1	3,304	-0.03%
2024/07/22	2.1	96.49	0	0.00	93.90	2.1	3,349	0.06%
2024/07/19	0	0.00	3	99.23	98.80	-3	3,377	-0.09%
2024/07/18	0.1	103.00	2	103.00	101.00	-1.9	3,375	-0.06%
2024/07/17	0	0.00	1	105.00	104.50	-1	3,365	-0.03%
2024/07/16	1	103.50	0	0.00	103.00	1	3,360	0.03%
2024/07/15	1	104.00	0	0.00	104.00	1	3,375	0.03%
2024/07/12	0	0.00	37	105.00	103.00	-37	3,386	-1.09%
2024/07/11	2.1	106.48	1	107.00	105.50	1.1	3,389	0.03%
2024/07/10	1	111.00	1	113.00	112.00	0	3,352	0.00%
2024/07/09	19	105.00	1	109.00	108.50	18	3,255	0.55%
2024/07/08	2	111.00	2	107.00	106.00	0	3,237	0.00%
2024/07/05	1	117.50	1	113.50	114.50	0	3,181	0.00%
2024/07/04	1.1	109.82	1	107.00	107.50	0.1	3,092	0.00%
2024/07/03	0	0.00	1	108.00	107.50	-1	3,081	-0.03%
2024/07/02	18	110.00	4	108.25	107.00	14	3,095	0.45%
2024/07/01	1	112.00	0	0.00	110.00	1	3,175	0.03%
2024/06/28	1	113.50	5	114.60	112.00	-4	3,254	-0.12%
2024/06/27	5	114.00	2.1	113.28	113.00	3	3,214	0.09%
2024/06/26	0	0.00	1	107.00	109.50	-1	3,081	-0.03%
2024/06/25	3	106.83	5	106.00	106.00	-2	3,138	-0.06%
2024/06/24	7.1	111.91	7	109.29	107.50	0.1	3,177	0.00%
2024/06/21	2	112.75	2	112.50	111.00	0	3,226	0.00%
2024/06/20	3	111.33	3	111.17	112.00	0	3,264	0.00%
2024/06/19	1	110.00	2	111.50	110.50	-1	3,248	-0.03%
2024/06/18	0	0.00	3	110.17	111.00	-3	3,182	-0.09%
2024/06/17	2	114.00	4	112.25	110.00	-2	3,141	-0.06%
2024/06/14	3	109.33	34	109.87	108.00	-31	3,130	-0.99%
2024/06/13	11	109.82	13	108.23	110.50	-2	3,109	-0.06%
2024/06/12	0	0.00	2.1	104.00	103.50	-2.1	3,050	-0.07%
2024/06/11	3.1	101.77	20	101.00	98.60	-16.9	3,045	-0.56%
2024/06/07	0	0.00	6	101.17	101.00	-6	3,147	-0.19%
2024/06/06	5	102.80	19	100.63	102.50	-14	3,220	-0.43%
2024/06/05	30	106.97	1	104.00	104.50	29	3,237	0.90%
2024/06/04	24	107.17	0	0.00	104.00	24	3,327	0.72%
2024/06/03	3	110.17	36	109.86	109.00	-33	3,446	-0.96%
2024/05/31	5	104.50	26	104.65	105.50	-21	3,480	-0.60%
2024/05/30	10	106.90	12	106.75	106.00	-2	3,536	-0.06%
2024/05/29	0	0.00	10	109.50	108.00	-10	3,642	-0.27%
2024/05/28	11	111.59	7	111.71	110.50	4	3,709	0.11%
2024/05/27	16	113.16	8	112.88	111.50	8	3,777	0.21%
2024/05/24	13	111.50	14.1	113.12	114.50	-1.1	3,962	-0.03%
2024/05/23	20	108.00	17	111.76	111.00	3	4,550	0.07%
2024/05/22	23	105.41	26.1	106.47	106.50	-3.1	4,746	-0.07%
2024/05/21	1.1	102.17	15.1	102.01	102.00	-14	4,814	-0.29%
2024/05/20	0.1	99.60	4	99.40	99.70	-3.9	5,113	-0.08%
2024/05/17	2	101.00	2	100.75	101.50	0	5,262	0.00%
2024/05/16	133	102.75	3	103.17	102.00	130	5,463	2.38%	大買/鉅額交易
2024/05/15	1	99.70	1.1	102.50	101.50	-0.1	5,784	0.00%
2024/05/14	23.1	100.00	2.4	102.71	99.00	20.7	5,926	0.35%
2024/05/13	38	98.36	23	99.45	100.00	15	6,091	0.25%
2024/05/10	2.1	93.41	1	94.20	94.60	1.1	6,304	0.02%
2024/05/09	13.1	96.03	1	98.60	95.90	12.1	6,714	0.18%
2024/05/08	7	98.39	8	99.48	99.40	-1	7,109	-0.01%
2024/05/07	0	0.00	20	97.15	95.60	-20	7,603	-0.26%
2024/05/06	1.1	97.86	0.2	98.10	95.60	0.9	7,917	0.01%
2024/05/03	4	97.04	0	0.00	97.00	4	7,938	0.05%
2024/05/02	85	99.00	4	100.30	98.90	81	7,928	1.02%
2024/04/30	3.1	101.01	0	0.00	101.00	3.1	7,925	0.04%
2024/04/29	1	99.40	1.3	100.86	102.00	-0.3	7,982	0.00%
2024/04/26	16.1	100.59	13	103.00	98.10	3.1	7,951	0.04%
2024/04/25	2	99.80	1	99.20	97.40	1	7,914	0.01%
2024/04/24	0	95.10	2	94.10	94.50	-2	7,908	-0.03%
2024/04/23	0	0.00	1	91.30	90.60	-1	7,943	-0.01%
2024/04/22	0.1	92.50	0	0.00	89.10	0.1	8,047	0.00%
2024/04/19	1	94.98	4	93.20	97.50	-3	8,073	-0.04%
2024/04/18	0	0.00	1	99.60	98.50	-1	8,089	-0.01%
2024/04/17	1	96.90	0	0.00	97.00	1	8,180	0.01%
2024/04/16	1.1	92.16	8.1	94.88	92.50	-7.1	8,170	-0.09%
2024/04/15	1	100.50	1	101.51	100.50	0	8,142	0.00%
2024/04/12	1	104.00	1	104.50	104.00	0	8,148	0.00%
2024/04/11	3.1	103.50	1	103.50	103.00	2.1	8,147	0.03%
2024/04/10	2	110.00	0	0.00	108.50	2	8,127	0.02%
2024/04/09	2.1	108.74	0	0.00	107.50	2.1	8,096	0.03%
2024/04/08	7	112.29	1	110.00	110.00	6	8,104	0.07%
2024/04/03	25	113.26	29	114.76	111.00	-4	8,165	-0.05%
2024/04/02	14	113.46	16.2	114.57	118.50	-2.2	8,123	-0.03%
2024/04/01	30	110.42	0	0.00	109.50	30	8,030	0.37%
2024/03/29	3	107.16	2	108.75	108.50	1	8,003	0.01%
2024/03/28	4	109.13	4	109.00	110.00	0	7,991	0.00%
2024/03/27	4	108.00	3	108.83	107.50	1	7,923	0.01%
2024/03/26	2.1	109.17	0	0.00	106.00	2.1	7,886	0.03%
2024/03/25	1.1	108.09	2	109.50	112.00	-0.9	7,835	-0.01%
2024/03/22	9	105.89	7	106.86	107.00	2	7,840	0.03%
2024/03/21	0	0.00	1	102.00	103.00	-1	7,792	-0.01%
2024/03/20	3	102.00	1	105.00	102.00	2	7,824	0.03%
2024/03/19	1	104.00	2	107.50	104.00	-1	7,866	-0.01%
2024/03/18	1	103.50	0	0.00	103.50	1	7,866	0.01%
2024/03/15	2	103.50	0	0.00	102.00	2	8,146	0.02%
2024/03/14	1	103.51	1	104.50	103.00	0	8,674	0.00%
2024/03/13	3	107.99	1	107.00	107.00	2	8,801	0.02%
2024/03/12	4	108.13	32	110.11	111.00	-28	8,710	-0.32%
2024/03/11	3	109.00	2	109.00	112.50	1	8,670	0.01%
2024/03/08	5	106.30	12	108.75	107.00	-7	8,639	-0.08%
2024/03/07	21.1	119.70	3	115.00	113.50	18.1	8,583	0.21%
2024/03/06	1	119.00	3	118.33	119.00	-2	8,519	-0.02%
2024/03/05	2	117.00	7	118.64	117.50	-5	8,609	-0.06%
2024/03/04	26	120.75	19	122.13	120.00	7	8,801	0.08%
2024/03/01	15	118.70	11	118.64	120.50	4	8,762	0.05%
2024/02/29	7	121.50	5	120.00	121.50	2	8,706	0.02%
2024/02/27	26	119.85	14	119.43	119.00	12	8,677	0.14%
2024/02/26	64.2	127.21	86	126.19	121.50	-21.8	8,546	-0.26%
2024/02/23	21	119.95	22.5	121.10	124.00	-1.5	8,261	-0.02%
2024/02/22	18	114.92	11	113.91	113.00	7	8,077	0.09%
2024/02/21	10	117.95	5	119.20	117.00	5	7,935	0.06%
2024/02/20	18	114.83	6	116.42	113.00	12	7,681	0.16%
2024/02/19	16	117.13	6	118.00	114.50	10	7,570	0.13%
2024/02/16	32.4	120.40	30	120.45	121.00	2.4	7,532	0.03%
2024/02/15	2.1	109.29	6	116.42	118.00	-3.9	7,237	-0.05%
2024/02/05	9	108.89	1	107.50	107.50	8	7,143	0.11%
2024/02/02	10	111.35	8	110.69	109.00	2	7,022	0.03%
2024/02/01	9	114.94	6	115.17	111.00	3	6,908	0.04%
2024/01/31	3	109.00	14	109.82	113.00	-11	6,607	-0.17%
2024/01/30	16	100.64	12	101.18	103.00	4	6,443	0.06%
2024/01/29	13	95.95	22	94.99	97.90	-9	6,206	-0.15%
2024/01/26	1	89.10	7	89.34	89.00	-6	6,042	-0.10%
2024/01/25	2	86.45	0	0.00	85.60	2	6,211	0.03%
2024/01/24	1	89.10	0	0.00	87.20	1	6,402	0.02%
2024/01/23	13	90.30	10	90.35	89.10	3	6,596	0.05%
2024/01/22	0	0.00	1	88.00	88.10	-1	6,704	-0.01%
2024/01/18	6	84.20	5	85.46	86.90	1	7,457	0.01%
2024/01/17	4	87.70	3.1	89.54	86.60	1	7,908	0.01%
2024/01/16	6.1	89.81	2	90.70	88.30	4.1	8,457	0.05%
2024/01/15	0	0.00	4	88.37	88.80	-4	8,627	-0.05%
2024/01/12	7	86.66	3	87.63	85.80	4	9,046	0.04%
2024/01/11	6	87.08	2	88.30	87.10	4	9,745	0.04%
2024/01/05	1	84.00	1	84.80	83.70	0	11,693	0.00%
2024/01/04	1	84.80	0	0.00	83.80	1	11,771	0.01%
2024/01/03	2	84.00	0	0.00	84.30	2	11,826	0.02%
2024/01/02	0	0.00	1	85.50	84.90	-1	11,860	-0.01%
2023/12/29	1	84.20	3	84.60	84.30	-2	12,018	-0.02%
2023/12/28	4	89.95	1	88.50	88.00	3	11,980	0.03%
2023/12/27	1	93.90	0	0.00	92.90	1	12,094	0.01%
2023/12/25	1	93.60	0	0.00	93.00	1	12,280	0.01%
2023/12/22	1	94.00	0	0.00	93.90	1	12,516	0.01%
2023/12/21	1	93.80	2	93.75	93.90	-1	12,658	-0.01%
2023/12/20	2	95.55	0	0.00	93.80	2	12,879	0.02%
2023/12/19	0	0.00	1	95.50	94.90	-1	13,402	-0.01%
2023/12/18	2	93.55	2	94.40	95.30	0	13,426	0.00%
2023/12/15	0	0.00	1	93.40	93.20	-1	13,671	-0.01%
2023/12/13	0	0.00	4	96.63	95.30	-4	14,130	-0.03%
2023/12/12	12	99.76	4	96.75	95.60	8	14,999	0.05%
2023/12/11	5	103.60	7	104.64	105.50	-2	14,986	-0.01%
2023/12/08	2	96.55	3	96.43	97.20	-1	14,682	-0.01%
2023/12/07	1	93.20	7	92.89	92.40	-6	14,654	-0.04%
2023/12/06	3	94.63	2	94.85	93.10	1	14,728	0.01%
2023/12/04	1	92.60	1	93.50	94.00	0	14,983	0.00%
2023/12/01	3	95.13	4	95.03	95.10	-1	15,063	-0.01%
2023/11/30	5	98.80	22	97.62	94.80	-17	15,044	-0.11%
2023/11/29	46	101.59	23	100.30	100.00	23	14,956	0.15%
2023/11/28	3	93.33	4	93.80	94.00	-1	14,737	-0.01%
2023/11/27	1	91.80	2	92.10	91.50	-1	14,653	-0.01%
2023/11/24	0	0.00	5	92.42	91.50	-5	14,633	-0.03%
2023/11/22	28	101.74	25	102.54	102.00	3	14,478	0.02%
2023/11/21	2	96.45	5	99.06	100.00	-3	14,016	-0.02%
2023/11/20	4	92.35	5	92.86	91.20	-1	13,853	-0.01%
2023/11/17	4	92.05	1	93.20	92.10	3	13,829	0.02%
2023/11/16	2	93.25	6	94.35	92.90	-4	13,777	-0.03%
2023/11/15	21	96.89	14	96.88	94.60	7	13,738	0.05%
2023/11/14	5	94.88	15	93.74	96.20	-10	13,581	-0.07%
2023/11/13	2	92.15	6	91.88	92.00	-4	13,487	-0.03%
2023/11/10	16	91.61	3	92.03	89.70	13	13,405	0.10%
2023/11/09	11	94.00	7	95.26	93.80	4	13,318	0.03%
2023/11/08	3	97.17	4	96.23	95.00	-1	13,174	-0.01%
2023/11/07	1	96.20	1	97.10	97.20	0	13,063	0.00%
2023/11/06	82	98.91	85	97.32	97.60	-3	12,832	-0.02%
2023/11/03	7	94.91	7	94.47	93.40	0	12,553	0.00%
2023/11/02	13	93.55	12	94.03	95.40	1	12,407	0.01%
2023/11/01	25	93.84	23	92.10	92.00	2	12,224	0.02%
2023/10/31	45	94.18	49	93.03	89.80	-4	12,043	-0.03%
2023/10/30	11	94.05	92	93.96	93.70	-81	11,866	-0.68%
2023/10/27	84	96.54	96	98.44	95.40	-12	11,744	-0.10%
2023/10/26	5	99.78	21	100.52	99.20	-16	11,606	-0.14%
2023/10/25	22	101.54	24	99.26	98.30	-2	11,307	-0.02%
2023/10/24	10	94.66	17	95.84	99.00	-7	10,840	-0.06%
2023/10/23	3	91.23	4	90.25	90.00	-1	10,279	-0.01%
2023/10/20	8	92.46	9	93.74	91.60	-1	10,047	-0.01%
2023/10/19	145	93.49	53	93.67	93.00	92	9,646	0.95%	大買/
2023/10/18	47	87.96	38	86.41	90.30	9	8,998	0.10%
2023/10/17	22	86.55	21	84.75	83.40	1	8,818	0.01%
2023/10/16	33	84.55	41	84.65	83.70	-8	8,393	-0.10%
2023/10/13	34	76.71	24.5	77.59	81.00	9.5	7,881	0.12%
2023/10/12	2	71.20	4	73.30	73.70	-2	7,487	-0.03%
2023/10/11	1	67.10	0.1	67.10	67.00	0.9	7,503	0.01%
2023/10/06	3	71.00	1	71.90	71.00	2	7,490	0.03%
2023/10/05	11	73.51	16	73.37	72.10	-5	7,475	-0.07%
2023/10/04	4	71.30	5	70.64	71.00	-1	7,342	-0.01%
2023/10/03	12	72.17	4	71.78	70.30	8	7,411	0.11%
2023/10/02	1	70.00	1	69.80	70.00	0	7,294	0.00%
2023/09/28	23	70.94	26	70.70	69.90	-3	7,283	-0.04%
2023/09/27	22	73.92	20	73.13	72.50	2	7,197	0.03%
2023/09/26	5	73.24	1	73.90	71.50	4	7,054	0.06%
2023/09/25	17	75.15	18	73.96	73.80	-1	6,924	-0.01%
2023/09/22	30	74.44	17	74.79	75.50	13	6,721	0.19%
2023/09/21	5	71.34	0	0.00	71.00	5	6,308	0.08%
2023/09/20	4	72.28	7	73.00	71.50	-3	6,252	-0.05%
2023/09/19	19	72.25	38	72.11	72.10	-19	5,974	-0.32%
2023/09/18	23	74.07	20	75.24	72.80	3	5,790	0.05%
2023/09/15	64	71.63	61	72.53	70.00	3	5,396	0.06%
2023/09/14	18	67.57	14.2	69.18	70.50	3.8	4,448	0.09%
2023/09/13	12	62.47	1	64.10	64.10	11	4,155	0.26%
2023/09/12	0	0.00	3	56.63	58.30	-3	3,900	-0.08%
2023/09/11	3	60.80	0	0.00	61.00	3	3,765	0.08%
2023/09/08	1	57.80	1	58.40	60.30	0	3,659	0.00%
2023/09/07	2	62.50	26	61.23	61.30	-24	3,511	-0.68%
2023/09/06	24	59.90	2	60.45	62.20	22	3,342	0.66%
2023/09/05	1	57.60	14	56.84	56.60	-13	3,215	-0.40%
2023/09/04	0	0.00	9	56.00	56.30	-9	3,169	-0.28%
2023/09/01	24.1	55.27	0	0.00	55.50	24.1	3,103	0.78%
2023/08/28	0	0.00	5	55.42	54.30	-5	3,024	-0.17%
2023/08/25	2	55.45	1	55.50	55.10	1	2,978	0.03%
2023/08/24	0	0.00	2	54.25	54.10	-2	2,918	-0.07%
2023/08/23	2	54.70	2	53.80	53.70	0	2,907	0.00%
2023/08/22	0	0.00	1	53.90	53.90	-1	2,910	-0.03%
2023/08/17	2	55.50	2	55.55	55.60	0	2,894	0.00%
2023/08/15	0	0.00	1	52.50	52.30	-1	2,951	-0.03%
2023/08/07	5	53.34	0	0.00	54.80	5	3,071	0.16%
2023/08/02	6	54.17	5	53.80	52.50	1	3,018	0.03%
2023/08/01	0	0.00	3	58.20	55.00	-3	2,987	-0.10%
2023/07/31	12	61.92	12	62.48	58.70	0	2,924	0.00%
2023/07/27	0	0.00	1	54.40	54.70	-1	2,582	-0.04%
2023/07/26	6	54.28	6	54.85	54.10	0	2,559	0.00%
2023/07/25	2	55.70	12	54.56	55.70	-10	2,562	-0.39%
2023/07/24	4	55.03	3	55.50	55.10	1	2,529	0.04%
2023/07/21	7	58.71	4	59.28	57.90	3	2,477	0.12%
2023/07/20	15	61.65	2	59.95	59.80	13	2,394	0.54%
2023/07/19	0	0.00	4	59.83	62.10	-4	2,109	-0.19%
2023/07/18	2	60.00	9	57.38	56.50	-7	2,050	-0.34%
2023/07/17	0	0.00	2	56.55	56.90	-2	1,885	-0.11%
2023/07/14	4	51.13	1	51.80	51.80	3	1,848	0.16%
2023/07/11	1	46.80	1	45.60	46.50	0	1,710	0.00%
2023/07/10	8	49.46	4	49.39	47.85	4	1,673	0.24%
2023/07/07	6	46.48	8	46.44	46.35	-2	1,557	-0.13%
2023/07/06	4	45.93	21	47.48	45.80	-17	1,501	-1.13%
2023/07/05	0	0.00	11	45.35	45.20	-11	1,435	-0.77%
2023/07/04	22	45.24	2	44.85	46.60	20	1,388	1.44%
2023/07/03	1	42.35	0	0.00	42.70	1	1,279	0.08%
2023/06/30	0	0.00	2	43.15	42.15	-2	1,247	-0.16%
2023/06/29	20	43.28	1	43.35	43.75	19	1,217	1.56%
2023/06/28	1	41.30	95	42.93	42.95	-94	1,069	-8.79%
2023/06/14	0	0.00	1	39.45	39.55	-1	982	-0.10%
2023/06/13	1	38.95	0	0.00	39.15	1	983	0.10%
2023/06/09	2	40.13	4	40.16	40.35	-2	967	-0.21%
2023/06/08	3	39.70	0	0.00	39.60	3	961	0.31%
2023/06/07	1	40.20	0	0.00	40.40	1	958	0.10%
2023/06/05	6	40.67	13	41.50	40.65	-7	949	-0.74%
2023/05/31	0	0.00	1	41.20	40.55	-1	886	-0.11%
2023/05/30	16	40.80	8	40.88	40.95	8	869	0.92%
2023/05/23	0	0.00	5	39.85	39.70	-5	779	-0.64%
2023/05/22	10	40.30	5	40.40	40.25	5	759	0.66%
2023/05/17	3	38.55	0	0.00	38.15	3	621	0.48%
2023/05/11	8	35.77	9	36.49	35.65	-1	488	-0.20%
2023/04/28	1	36.45	1	35.90	35.80	0	440	0.00%
2023/04/21	0	0.00	1	34.60	34.30	-1	371	-0.27%
2023/04/19	0	0.00	2	36.70	36.30	-2	348	-0.57%
2023/04/18	3	36.37	1	36.05	36.60	2	319	0.63%
2023/04/17	0	35.00	0	0.00	35.05	0	282	0.00%
2023/04/14	4	34.40	3	34.00	34.10	1	269	0.37%
2023/04/10	1	33.50	0	0.00	33.40	1	235	0.42%
2022/12/14	0	0.00	1	32.95	33.10	-1	389	-0.26%
2022/12/08	1	32.30	0	0.00	32.00	1	399	0.25%
2022/12/02	5	33.65	5	34.40	33.50	0	417	0.00%
2022/12/01	8	33.36	8	33.10	33.00	0	398	0.00%
2022/11/07	1	31.00	0	0.00	30.85	1	934	0.11%
2022/09/27	0	0.00	1	36.20	36.20	-1	2,343	-0.04%
2022/09/01	0	0.00	20	40.66	40.00	-20	2,848	-0.70%
2022/08/29	0	0.00	1	38.70	39.85	-1	2,789	-0.04%
2022/08/26	0	0.00	3	40.75	40.30	-3	2,772	-0.11%
2022/08/25	6	41.17	11	40.71	40.00	-5	2,736	-0.18%
2022/08/18	0	0.00	1	39.95	40.90	-1	2,598	-0.04%
2022/08/17	23	40.54	0	0.00	39.40	23	2,549	0.90%
2022/08/11	0	0.00	1	37.40	37.40	-1	2,355	-0.04%
2022/08/09	3	37.78	7	37.47	38.50	-4	2,274	-0.18%
2022/08/08	6	38.01	2	38.15	37.75	4	2,214	0.18%
2022/08/05	3	37.48	3	36.98	37.45	0	2,059	0.00%
2022/08/04	12	34.62	12	34.00	35.10	0	1,794	0.00%
2022/08/01	1	34.10	0	0.00	33.40	1	1,720	0.06%
2022/07/22	1	31.95	0	0.00	32.05	1	1,672	0.06%
2022/07/19	0	0.00	3	31.60	32.40	-3	1,666	-0.18%
2022/07/18	3	31.05	0	0.00	31.45	3	1,663	0.18%
2022/07/13	0	0.00	6	30.80	31.20	-6	1,686	-0.36%
2022/07/11	0	0.00	1	34.85	36.10	-1	1,366	-0.07%
2022/07/08	10	35.47	4	35.63	35.65	6	1,351	0.44%
2022/07/07	8	34.58	7	34.81	34.80	1	1,309	0.08%
2022/06/27	0	0.00	2	37.50	37.60	-2	1,221	-0.16%
2022/06/24	0	0.00	1	38.25	36.85	-1	1,208	-0.08%
2022/06/23	0	0.00	9	41.50	38.70	-9	1,174	-0.77%
2022/06/22	6	40.09	11.1	38.75	40.05	-5.1	1,121	-0.45%
2022/06/21	0	0.00	5	38.70	39.65	-5	1,051	-0.48%
2022/06/20	3	39.90	4	37.80	36.45	-1	982	-0.10%
2022/06/17	5	38.41	6	37.00	38.65	-1	902	-0.11%
2022/06/16	10	37.77	8	37.91	36.25	2	857	0.23%
2022/06/15	6	36.85	1.1	36.76	36.60	4.9	834	0.59%
2022/06/14	0	0.00	3	35.12	36.10	-3	835	-0.36%
2022/06/13	5	37.94	20.3	36.74	36.70	-15.3	817	-1.87%
2022/06/10	6	34.90	0.2	35.50	35.50	5.8	787	0.73%
2022/06/09	1	34.70	0	0.00	34.75	1	774	0.13%
2022/06/08	0	0.00	3	33.42	33.50	-3	773	-0.39%
2022/06/07	1	33.50	4	33.55	33.55	-3	772	-0.39%
2022/05/23	3	32.80	5	32.96	32.85	-2	756	-0.26%
2022/05/18	0	0.00	3	32.45	32.80	-3	751	-0.40%
2022/05/11	0	0.00	17	36.55	34.60	-17	702	-2.42%
2022/05/10	5	37.75	0	0.00	38.40	5	677	0.74%
2022/05/06	1	37.70	0	0.00	37.85	1	655	0.15%
2022/05/05	0	0.00	0	37.75	37.30	0	640	0.00%
2022/05/04	1	35.75	0	0.00	36.05	1	620	0.16%
2022/05/03	1	35.45	0	0.00	35.75	1	619	0.16%
2022/04/21	2	38.88	1	38.51	38.40	1	574	0.17%
2022/04/20	0	0.00	1	38.40	37.95	-1	556	-0.18%
2022/04/19	1	36.90	80.1	37.33	37.80	-79.1	524	-15.09%
2022/04/18	0	0.00	2	34.30	35.45	-2	487	-0.41%
2022/04/14	5	35.70	0	0.00	35.75	5	472	1.06%
2022/04/12	2	35.65	0	0.00	35.20	2	461	0.43%
2022/04/11	12	37.08	217	36.51	36.70	-205	437	-46.81%	大賣/鉅額交易
2022/04/08	2	36.05	0.2	35.79	36.35	1.8	402	0.44%
2022/04/06	1	34.70	1	34.71	35.25	0	363	-0.01%
2022/03/30	1	34.75	0	0.00	34.50	1	345	0.29%
2022/03/29	2	35.00	0	0.00	34.95	2	342	0.58%
2022/03/28	0	0.00	2	35.35	34.65	-2	336	-0.59%
2022/03/25	0	0.00	7.1	35.17	35.00	-7.1	324	-2.19%
2022/03/24	2	34.15	5	34.50	33.70	-3	301	-1.01%
2022/03/23	2	34.10	0	34.45	34.00	2	276	0.71%
2022/03/22	2	32.35	3	33.80	33.50	-1	268	-0.39%
2022/03/17	0	0.00	0.1	33.45	33.35	-0.1	275	-0.04%
2022/03/15	0	0.00	10.1	33.00	32.55	-10.1	277	-3.63%
2022/03/14	3	32.10	0	0.00	31.95	3	274	1.09%
2022/03/09	0	29.60	0	0.00	29.75	0	269	0.02%
2022/03/03	1	30.35	1	30.35	30.25	0	277	0.00%
2022/03/01	0	0.00	0	31.00	30.20	0	287	-0.01%
2022/02/25	0	0.00	0	30.15	30.15	0	292	-0.01%
2022/02/24	0	0.00	6	29.40	29.45	-6	303	-1.98%
2022/02/22	0	0.00	0.2	29.55	29.60	-0.2	360	-0.04%
2022/02/18	2	29.30	0	0.00	29.25	2	377	0.53%
2022/02/16	3	29.10	0	0.00	29.00	3	434	0.69%
2022/02/08	0	0.00	0	28.20	28.30	0	433	-0.01%
2022/02/07	3	27.60	0	0.00	27.60	3	454	0.66%
2022/01/18	3	29.15	0	0.00	29.00	3	566	0.53%
2022/01/04	0	0.00	6	32.00	31.95	-6	559	-1.07%
2021/12/22	0	0.00	3	31.50	31.15	-3	552	-0.54%
2021/12/16	0	0.00	0.1	32.60	32.45	-0.1	548	-0.02%
2021/12/15	0	0.00	1	31.30	31.75	-1	546	-0.18%
2021/12/13	1	33.00	0	0.00	32.20	1	538	0.19%
2021/12/10	0	0.00	14	33.27	33.50	-14	524	-2.68%
2021/12/06	0	0.00	6	32.06	32.40	-6	490	-1.22%
2021/12/01	1	31.10	2	31.33	31.30	-1	481	-0.21%
2021/11/25	4	32.20	0	0.00	31.70	4	474	0.84%
2021/11/22	2	32.40	1.1	33.52	34.15	0.9	446	0.21%
2021/11/18	0	0.00	1	32.40	32.40	-1	384	-0.26%
2021/11/17	0	0.00	1	33.20	32.85	-1	378	-0.26%
2021/11/16	0	0.00	2	33.60	33.50	-2	363	-0.55%
2021/11/15	0	0.00	1	31.30	31.30	-1	312	-0.32%
2021/11/10	0	0.00	5	30.50	30.30	-5	308	-1.62%
2021/11/09	0	0.00	3	30.23	30.05	-3	310	-0.97%
2021/11/04	3	31.75	0	0.00	31.45	3	457	0.66%
2021/11/03	1	31.20	0	0.00	31.30	1	435	0.23%
2021/11/01	2	30.78	0	0.00	30.70	2	420	0.48%
2021/10/28	1	31.65	0	0.00	30.60	1	410	0.24%
2021/10/27	2	30.75	0	0.00	31.50	2	397	0.50%
2021/10/26	1	30.95	1	31.80	30.20	0	379	0.00%
2021/10/25	1	28.25	8	29.51	30.50	-7	315	-2.22%
2021/10/21	0.2	27.88	1	28.20	27.45	-0.8	291	-0.29%
2021/10/20	0.1	27.50	0	0.00	27.35	0.1	294	0.02%
2021/10/15	0.1	27.50	0	0.00	27.15	0.1	305	0.03%
2021/10/14	0.1	27.20	0	0.00	26.90	0.1	308	0.02%
2021/10/12	0.2	27.26	0	0.00	27.05	0.2	314	0.08%
2021/10/05	0	26.25	0	0.00	26.30	0	425	0.01%
2021/09/30	0	28.25	0	0.00	27.90	0	430	0.01%
2021/09/29	0.1	28.22	0	28.35	27.70	0.1	439	0.02%
2021/09/28	0	0.00	1	28.25	28.25	-1	446	-0.22%
2021/09/24	0	28.40	2	27.95	27.80	-2	452	-0.44%
2021/09/23	0	27.50	0	0.00	27.50	0	452	0.01%
2021/09/22	0	27.60	0	0.00	27.30	0	456	0.01%
2021/09/13	0	27.95	0	0.00	27.65	0	481	0.01%
2021/09/10	0.5	28.50	0	0.00	28.40	0.5	484	0.10%
2021/09/07	0.3	28.69	0	0.00	28.45	0.3	496	0.06%
2021/09/03	3	29.50	5	29.70	29.60	-2	515	-0.39%
2021/09/02	0	0.00	2	29.80	29.55	-2	581	-0.34%
2021/09/01	0	0.00	1	29.40	29.35	-1	581	-0.17%
2021/08/26	0.1	28.30	0	0.00	28.00	0.1	594	0.02%
2021/08/25	0.4	28.28	0	0.00	28.20	0.4	600	0.07%
2021/08/23	0.2	27.85	0	0.00	28.25	0.2	610	0.03%
2021/08/13	0.4	27.88	1	27.80	27.55	-0.6	661	-0.09%
2021/08/12	0.3	28.30	1	28.15	28.05	-0.7	674	-0.10%
2021/08/11	3	28.33	0	0.00	28.35	3	680	0.44%
2021/08/10	0	0.00	9.3	29.61	29.45	-9.3	685	-1.36%
2021/08/09	3	28.65	0	0.00	28.80	3	556	0.54%
2021/08/06	0	29.45	0	0.00	28.90	0	566	0.01%
2021/08/04	1	29.45	0	0.00	29.05	1	599	0.17%
2021/07/23	0	0.00	1	29.75	30.10	-1	683	-0.15%
2021/07/16	2	30.43	1	30.60	30.40	1	737	0.14%
2021/07/14	1	30.50	0	0.00	30.05	1	757	0.13%
2021/07/13	6	32.73	5	34.90	31.00	1	773	0.13%
2021/07/12	0	0.00	16	31.25	32.00	-16	727	-2.20%
2021/07/06	2	30.55	1	30.90	29.70	1	883	0.11%
2021/07/05	2	30.33	4	30.18	30.25	-2	922	-0.22%
2021/07/01	1	29.35	0	0.00	29.30	1	1,055	0.09%
2021/06/30	1	29.25	0	0.00	29.45	1	1,160	0.09%
2021/06/29	10	29.24	1	29.50	29.15	9	1,269	0.71%
2021/06/28	2	29.20	0	0.00	29.15	2	1,307	0.15%
2021/06/24	1	29.27	0	0.00	29.30	1	1,311	0.08%
2021/06/22	1.2	28.69	0	0.00	28.65	1.2	1,328	0.09%
2021/06/21	1	29.45	0	0.00	28.65	1	1,331	0.08%
2021/06/18	2	29.45	0	0.00	29.45	2	1,329	0.15%
2021/06/17	1.4	29.31	1	29.30	29.40	0.4	1,330	0.03%
2021/06/16	5.3	28.61	0	0.00	28.70	5.3	1,332	0.40%
2021/06/15	3.1	28.34	0	0.00	28.30	3.1	1,330	0.23%
2021/06/11	0.1	29.07	0	0.00	28.65	0.1	1,325	0.01%
2021/06/10	0.3	30.29	0	0.00	29.15	0.3	1,321	0.02%
2021/06/09	5	29.95	0	0.00	29.00	5	1,271	0.39%
2021/06/08	0.1	29.55	0	0.00	29.70	0.1	1,311	0.01%
2021/06/03	1	28.79	0	0.00	29.80	1	1,367	0.08%
2021/06/01	1	28.95	1	28.95	29.45	0	1,356	0.00%
2021/05/31	1	28.90	0	0.00	28.75	1	1,353	0.07%
2021/05/26	0.1	28.60	0	0.00	28.00	0.1	1,341	0.01%
2021/05/25	5	27.80	0	0.00	28.20	5	1,338	0.37%
2021/05/14	7	28.50	0	0.00	28.25	7	1,255	0.56%
2021/05/13	15	29.06	0	0.00	28.70	15	1,245	1.20%
2021/05/11	40	32.47	0	0.00	30.45	40	1,214	3.29%
2021/05/10	0	0.00	2	33.05	33.80	-2	1,203	-0.17%
2021/05/07	2	32.55	0	0.00	32.50	2	1,195	0.17%
2021/05/05	0	0.00	2	32.95	33.70	-2	1,177	-0.17%
2021/05/04	5	32.78	5	32.27	31.95	0	1,171	0.00%
2021/04/29	0	0.00	1	35.00	35.00	-1	1,141	-0.09%
2021/04/28	2.1	34.36	0	0.00	34.75	2.1	1,130	0.18%
2021/04/27	2	34.15	1	34.20	34.20	1	1,128	0.09%
2021/04/26	6.2	34.71	1	34.00	34.00	5.2	1,119	0.47%
2021/04/23	1	36.25	0	0.00	35.90	1	1,098	0.09%
2021/04/22	0	0.00	1	36.51	36.20	-1	1,094	-0.09%
2021/04/21	61	37.22	3	37.32	36.80	58	1,077	5.38%
2021/04/20	1	37.15	1	37.00	37.30	0	1,080	0.00%
2021/04/19	49.3	36.56	0	0.00	37.00	49.3	1,072	4.60%
2021/04/16	5.2	36.34	0	0.00	36.65	5.2	1,070	0.49%
2021/04/15	2	37.93	10	39.00	37.10	-8	1,044	-0.77%
2021/04/14	12.3	37.83	12	36.61	36.50	0.3	959	0.03%
2021/04/13	5	37.70	1	37.30	37.35	4	929	0.43%
2021/04/12	1	39.05	4.1	39.65	38.20	-3.1	908	-0.34%
2021/04/09	5	38.49	29.1	38.10	38.85	-24.1	870	-2.77%
2021/04/08	4.1	39.47	8	38.23	37.55	-3.9	826	-0.47%
2021/04/07	2	38.00	1.4	38.46	39.50	0.6	751	0.08%
2021/04/06	5.4	36.17	7	37.01	38.00	-1.7	686	-0.24%
2021/04/01	3	35.93	11	36.53	36.65	-8	578	-1.38%
2021/03/31	3	33.45	1	33.00	33.35	2	472	0.42%
2021/03/29	11	31.93	1	32.00	31.60	10	433	2.31%
2021/03/24	1	30.00	1	29.95	29.95	0	430	0.00%
2021/03/19	3	30.35	0	0.00	30.50	3	429	0.70%
2021/03/15	0	0.00	1	32.00	31.80	-1	428	-0.23%
2021/03/12	1	31.30	0	0.00	32.00	1	420	0.24%
2021/03/11	0	32.00	5	30.25	30.50	-5	389	-1.27%
2021/02/03	5	27.45	0	0.00	27.20	5	514	0.97%
2021/01/29	1	27.25	0	0.00	27.25	1	528	0.19%
2021/01/20	5	29.14	5	27.75	27.50	0	525	0.00%
2021/01/11	1	30.70	4	29.53	29.60	-3	493	-0.61%
2020/12/30	0	0.00	9	31.33	31.30	-9	458	-1.96%
2020/12/25	0	0.00	1	31.45	31.35	-1	488	-0.20%
2020/12/08	0	0.00	2	32.45	32.35	-2	460	-0.43%
2020/12/07	0	0.00	6	33.13	32.50	-6	452	-1.33%
2020/12/04	5	34.30	0	0.00	33.40	5	441	1.13%
2020/12/03	12	34.84	2	35.30	33.70	10	432	2.31%
2020/12/01	0	0.00	5	32.15	32.20	-5	358	-1.40%
2020/11/30	0	0.00	1	32.65	32.15	-1	361	-0.28%
2020/11/27	1	32.60	1	32.80	32.65	0	379	0.00%
2020/11/23	2	33.40	1	33.55	32.60	1	371	0.27%
2020/11/20	0	0.00	2	31.93	32.90	-2	350	-0.57%
2020/11/06	19	29.77	0	0.00	29.40	19	419	4.53%
2020/11/05	0	0.00	24	28.75	28.80	-24	432	-5.55%
2020/11/03	0	0.00	1	28.50	28.70	-1	455	-0.22%
2020/10/28	0	0.00	2	29.30	29.10	-2	533	-0.37%
2020/10/19	0	0.00	1	30.35	30.30	-1	1,234	-0.08%
2020/10/05	3	31.93	1	31.80	31.75	2	1,462	0.14%
2020/09/30	2	29.65	2	29.85	30.00	0	1,499	0.00%
2020/09/28	1	29.00	1	29.00	29.10	0	1,631	0.00%
2020/09/25	0	0.00	2	28.70	28.30	-2	1,750	-0.11%
2020/09/24	1	30.00	5	30.66	29.95	-4	1,789	-0.22%
2020/09/23	3	31.50	0	0.00	31.30	3	1,832	0.16%
2020/09/10	10	33.45	0	0.00	33.10	10	2,277	0.44%
2020/09/08	4	33.20	0	0.00	33.20	4	2,286	0.17%
2020/09/07	20	34.03	0	0.00	33.40	20	2,288	0.87%
2020/09/03	11	34.78	0	0.00	35.00	11	2,295	0.48%
2020/09/02	3	36.00	2	35.85	35.60	1	2,304	0.04%
2020/09/01	6	33.95	0	0.00	34.10	6	2,293	0.26%
2020/08/28	0	0.00	1	34.00	34.25	-1	2,314	-0.04%
2020/08/27	20	34.05	0	0.00	34.05	20	2,331	0.86%
2020/08/25	3	33.70	0	0.00	33.95	3	2,349	0.13%
2020/08/24	3	33.45	0	0.00	33.45	3	2,349	0.13%
2020/08/21	1	32.05	1	32.45	33.05	0	2,360	0.00%
2020/08/20	0	0.00	1	32.60	32.35	-1	2,361	-0.04%
2020/08/19	23	34.67	0	0.00	34.55	23	2,354	0.98%
2020/08/18	1	35.70	0	0.00	35.65	1	2,350	0.04%
2020/08/17	0	0.00	2	36.80	36.65	-2	2,372	-0.08%
2020/08/14	0	0.00	2	36.25	36.30	-2	2,432	-0.08%
2020/08/12	1	35.75	1	35.75	35.50	0	2,426	0.00%
2020/08/11	2	34.25	0	0.00	34.25	2	2,411	0.08%
2020/08/10	20	36.90	0	0.00	36.55	20	2,405	0.83%
2020/08/06	3	38.00	1	37.10	37.05	2	2,424	0.08%
2020/08/05	6	37.43	1	37.50	37.35	5	2,416	0.21%
2020/08/04	12	37.15	2	37.15	37.20	10	2,418	0.41%
2020/08/03	1	37.30	0	0.00	36.45	1	2,405	0.04%
2020/07/31	23	37.11	0	0.00	37.00	23	2,423	0.95%
2020/07/30	30	37.07	10	37.10	37.05	20	2,422	0.83%
2020/07/29	18	36.57	5	36.55	36.35	13	2,407	0.54%
2020/07/28	2	37.40	1	36.80	36.45	1	2,364	0.04%
2020/07/27	3	42.40	0	0.00	40.50	3	2,268	0.13%
2020/07/24	1	52.30	8	51.25	45.00	-7	2,237	-0.31%
2020/07/23	7	48.34	107	48.60	50.00	-100	2,053	-4.87%	大賣/
2020/07/22	8	44.32	8	44.46	45.90	0	1,917	0.00%
2020/07/21	3	43.43	1	43.60	42.45	2	1,901	0.11%
2020/07/20	5	41.75	0	0.00	42.45	5	1,920	0.26%
2020/07/17	58	42.69	0	0.00	42.00	58	1,918	3.02%
2020/07/16	42	42.42	0	0.00	42.85	42	1,921	2.19%
2020/07/15	0	0.00	1	43.65	42.75	-1	1,919	-0.05%
2020/07/14	1	42.85	0	0.00	42.70	1	1,928	0.05%
2020/07/09	7	46.41	2	46.83	46.00	5	1,889	0.26%
2020/07/07	1	46.00	0	0.00	45.90	1	1,881	0.05%
2020/07/06	4	49.74	5	50.47	50.90	-1	1,795	-0.06%
2020/07/03	1	45.60	5	45.23	46.85	-4	1,706	-0.23%
2020/07/02	1	45.50	29	45.61	45.95	-28	1,677	-1.67%
2020/07/01	6	45.53	10	46.07	44.85	-4	1,634	-0.24%
2020/06/30	4	41.78	5	42.09	43.45	-1	1,506	-0.07%
2020/06/29	0	0.00	2	39.68	39.50	-2	1,383	-0.14%
2020/06/24	31	39.51	3	39.58	40.00	28	1,357	2.06%
2020/06/22	0	0.00	1	38.85	38.80	-1	1,359	-0.07%
2020/06/19	2	38.63	42	39.48	39.55	-40	1,353	-2.96%
2020/06/18	7	37.11	10	37.08	37.00	-3	1,280	-0.23%
2020/06/17	35	37.05	0	0.00	36.80	35	1,281	2.73%
2020/06/16	10	36.30	0	0.00	36.55	10	1,281	0.78%
2020/06/12	1	36.15	1	36.30	36.20	0	1,305	0.00%
2020/06/10	0	0.00	9	36.00	35.60	-9	1,334	-0.67%
2020/06/09	3	36.63	12	36.60	35.75	-9	1,359	-0.66%
2020/06/08	9	38.12	0	0.00	36.90	9	1,364	0.66%
2020/06/04	3	38.90	1	39.25	38.80	2	1,372	0.15%
2020/06/03	1	38.95	0	0.00	38.75	1	1,367	0.07%
2020/06/02	1	38.70	1	38.00	38.00	0	1,351	0.00%
2020/06/01	10	38.17	1	38.50	38.60	9	1,345	0.67%
2020/05/29	1	37.50	2	37.40	37.45	-1	1,340	-0.07%
2020/05/28	3	38.23	2	38.55	37.45	1	1,351	0.07%
2020/05/26	2	37.95	1	37.55	37.55	1	1,353	0.07%
2020/05/25	1	38.00	0	0.00	38.00	1	1,347	0.07%
2020/05/21	3	39.57	10	38.89	40.00	-7	1,330	-0.53%
2020/05/20	3	37.68	1	37.45	37.50	2	1,268	0.16%
2020/05/13	1	37.55	0	0.00	37.75	1	1,276	0.08%
2020/05/12	7	38.21	1	37.05	37.00	6	1,283	0.47%
2020/05/11	1	38.10	1	38.40	37.90	0	1,319	0.00%
2020/05/07	5	38.27	7	38.44	38.15	-2	1,308	-0.15%
2020/05/05	1	37.60	1	36.70	36.70	0	1,297	0.00%
2020/05/04	2	36.55	1	36.60	36.65	1	1,341	0.07%
2020/04/29	4	38.44	4	38.70	37.35	0	1,357	0.00%
2020/04/28	10	37.60	3	37.90	37.00	7	1,337	0.52%
2020/04/27	2	35.38	3	36.08	37.65	-1	1,298	-0.08%
2020/04/24	0	0.00	3	34.68	34.25	-3	1,280	-0.23%
2020/04/22	2	31.50	3	31.90	31.95	-1	1,349	-0.07%
2020/04/21	10	33.56	2	33.05	31.95	8	1,439	0.56%
2020/04/17	0	0.00	6	33.58	33.30	-6	1,448	-0.41%
2020/04/13	15	32.53	0	0.00	32.10	15	1,469	1.02%
2020/04/10	2	31.65	2	32.20	33.40	0	1,462	0.00%
2020/04/09	1	30.40	1	31.00	30.40	0	1,465	0.00%
2020/04/08	4	31.45	2	31.25	30.65	2	1,492	0.13%
2020/04/07	0	0.00	1	29.95	29.95	-1	1,556	-0.06%
2020/03/24	0	0.00	10	24.25	24.45	-10	1,806	-0.55%
2020/03/20	0	0.00	1	24.10	24.30	-1	1,978	-0.05%
2020/03/18	2	25.90	1	25.40	25.10	1	2,192	0.05%
2020/03/16	1	29.80	1	30.20	27.65	0	2,573	0.00%
2020/03/13	1	26.15	1	26.40	29.00	0	2,658	0.00%
2020/03/12	0	0.00	2	29.20	29.00	-2	2,804	-0.07%
2020/03/11	2	33.70	1	33.30	31.50	1	2,805	0.04%
2020/03/10	2	31.75	3	31.78	32.80	-1	2,835	-0.04%
2020/03/09	2	33.90	0	0.00	33.00	2	2,953	0.07%
2020/03/02	1	35.40	7	35.50	35.05	-6	3,695	-0.16%
2020/02/27	2	37.08	0	0.00	36.35	2	3,857	0.05%
2020/02/26	0	0.00	1	38.45	38.50	-1	3,890	-0.03%
2020/02/25	0	0.00	1	38.05	39.10	-1	3,903	-0.03%
2020/02/20	1	41.15	0	0.00	40.05	1	3,935	0.03%
2020/02/18	3	39.48	4	39.78	39.35	-1	4,098	-0.02%
2020/02/17	3	39.87	1	40.65	39.80	2	4,120	0.05%
2020/02/14	0	0.00	2	40.70	40.90	-2	4,161	-0.05%
2020/02/13	3	41.30	4	42.18	40.10	-1	4,192	-0.02%
2020/02/12	5	40.89	2	41.43	41.15	3	4,207	0.07%
2020/02/11	2	39.10	0	0.00	39.15	2	4,174	0.05%
2020/02/10	6	38.80	25	38.58	38.65	-19	4,238	-0.45%
2020/02/07	0	0.00	1	39.60	38.00	-1	4,248	-0.02%
2020/02/06	1	39.30	8	39.25	39.30	-7	4,249	-0.16%
2020/02/05	5	39.34	3	39.57	39.10	2	4,256	0.05%
2020/02/04	10	36.71	7	36.54	38.00	3	4,227	0.07%
2020/02/03	4	34.89	2	34.93	34.55	2	4,242	0.05%
2020/01/31	23	37.69	3	38.05	38.00	20	4,262	0.47%
2020/01/20	2	42.55	2	43.23	42.00	0	4,313	0.00%
2020/01/17	1	44.30	1	43.05	43.50	0	4,320	0.00%
2020/01/16	4	45.11	9	45.84	44.00	-5	4,334	-0.12%
2020/01/15	22	44.70	19	44.17	44.65	3	4,341	0.07%
2020/01/14	2	42.28	0	0.00	41.80	2	4,405	0.05%
2020/01/13	1	40.95	1	41.45	41.00	0	4,483	0.00%
2020/01/10	1	41.65	1	41.55	41.45	0	4,519	0.00%
2020/01/09	2	40.08	1	39.40	40.00	1	4,537	0.02%
2020/01/08	2.5	39.08	4	39.18	39.00	-1.5	4,609	-0.03%
2020/01/07	2	40.15	2	39.48	39.20	0	4,646	0.00%
2020/01/06	3	39.05	3	39.85	40.00	0	4,621	0.00%
2020/01/03	5.5	40.10	5	40.64	39.50	0.5	4,578	0.01%
2020/01/02	12	41.45	5	41.63	41.35	7	4,536	0.15%
2019/12/31	4	40.16	6	40.45	40.30	-2	4,494	-0.04%
2019/12/30	2	41.43	4	42.83	40.70	-2	4,397	-0.05%
2019/12/27	1	45.30	2	45.38	45.20	-1	4,307	-0.02%
2019/12/26	1	45.75	1	45.60	45.60	0	4,294	0.00%
2019/12/25	1	45.55	0	0.00	45.65	1	4,279	0.02%
2019/12/24	5	47.25	6	47.70	47.00	-1	4,246	-0.02%
2019/12/23	17	47.21	8	47.12	47.40	9	4,216	0.21%
2019/12/20	2	45.00	2	45.35	45.55	0	4,137	0.00%
2019/12/19	4	45.79	2	45.15	45.15	2	4,117	0.05%
2019/12/18	3	46.50	3	44.88	44.80	0	4,057	0.00%
2019/12/17	1	47.70	2	47.08	47.00	-1	3,959	-0.03%
2019/12/16	7	49.27	12	48.14	47.00	-5	3,870	-0.13%
2019/12/13	6	53.47	5	53.54	51.00	1	3,720	0.03%
2019/12/12	13	52.55	309	55.49	54.00	-296	3,618	-8.18%	大賣/鉅額交易
2019/12/11	114	57.31	14	56.80	56.30	100	3,422	2.92%	大買/
2019/12/10	105	62.55	13	64.08	62.50	92	3,203	2.87%	大買/
2019/12/09	3	63.17	4	63.40	64.10	-1	3,100	-0.03%
2019/12/04	12	60.87	1	61.40	60.90	11	2,866	0.38%
2019/12/03	1	57.70	2	58.40	59.10	-1	2,725	-0.04%
2019/12/02	1	60.50	2	59.50	58.00	-1	2,671	-0.04%
2019/11/29	17	59.45	37	59.28	58.00	-20	2,564	-0.78%
2019/11/28	17	60.71	8	59.16	61.30	9	2,451	0.37%
2019/11/27	124	54.57	2	55.65	56.60	122	2,192	5.57%	大買/鉅額交易
2019/11/26	2	50.60	25	51.68	52.10	-23	1,971	-1.17%
2019/11/20	0	0.00	0.2	46.25	46.50	-0.2	1,741	-0.01%
2019/11/15	1	47.00	3	46.55	49.60	-2	1,619	-0.12%
2019/11/14	0	0.00	2	45.03	45.60	-2	1,557	-0.13%
2019/11/13	1	46.00	0	0.00	46.00	1	1,531	0.07%
2019/11/12	4	45.59	1	45.90	45.95	3	1,484	0.20%
2019/11/07	3	49.05	0	0.00	47.35	3	1,371	0.22%
2019/11/05	0	0.00	1	48.70	46.95	-1	1,274	-0.08%
2019/10/31	1	47.40	7	46.96	47.40	-6	1,205	-0.50%
2019/10/30	3	44.55	0	0.00	44.90	3	1,166	0.26%
2019/10/29	5	43.08	0	0.00	41.90	5	1,122	0.45%
2019/10/28	0	0.00	5	42.34	43.50	-5	1,083	-0.46%
2019/10/25	1	39.45	0	0.00	39.55	1	1,031	0.10%
2019/10/24	0	0.00	1	38.30	38.70	-1	1,006	-0.10%
2019/10/23	1	40.00	1	40.70	39.45	0	958	0.00%
2019/10/22	12	38.09	16	38.34	40.60	-4	849	-0.47%
2019/10/21	4	36.79	105	36.93	36.95	-101	689	-14.65%	大賣/鉅額交易
2019/10/18	11	33.21	21	32.69	33.60	-10	585	-1.71%
2019/10/17	3	31.40	104	31.43	32.50	-101	532	-18.97%	大賣/鉅額交易
2019/10/16	1	29.80	2	30.58	30.20	-1	454	-0.22%
2019/10/15	1	28.35	3	28.30	28.75	-2	369	-0.54%
2019/10/07	3	25.90	0	0.00	25.75	3	314	0.95%
2019/09/03	1	26.75	0	0.00	26.90	1	269	0.37%
2019/09/02	0	0.00	1	27.35	27.00	-1	264	-0.38%
2019/08/30	1	27.00	1	26.20	26.70	0	257	0.00%
2019/08/28	3	26.53	3	26.48	26.00	0	236	0.00%
2019/08/27	18	25.96	0	0.00	26.05	18	222	8.10%
2019/08/23	5	25.05	0	0.00	25.60	5	208	2.39%
2019/08/21	0	0.00	1	25.35	25.70	-1	185	-0.54%
2019/08/20	0	0.00	6	25.40	25.20	-6	170	-3.52%
2019/08/19	0	0.00	2	24.65	25.25	-2	159	-1.25%
2019/08/16	1	23.70	0	0.00	23.75	1	147	0.68%
2019/08/13	3	21.60	0	0.00	21.50	3	138	2.17%
2019/08/12	3	22.20	0	0.00	22.15	3	142	2.10%
2019/08/02	1	22.55	0	0.00	22.80	1	154	0.65%
2019/07/22	0	0.00	1	24.35	24.20	-1	170	-0.59%
2019/06/19	0	0.00	1	22.50	22.45	-1	346	-0.29%
2019/05/13	1	22.80	0	0.00	22.90	1	1,071	0.09%
2019/04/29	1	24.05	0	0.00	24.10	1	1,213	0.08%
2019/04/26	1	25.25	0	0.00	25.30	1	1,211	0.08%
2019/04/23	0	0.00	2	25.50	25.45	-2	1,257	-0.16%
2019/04/19	0	0.00	2	25.80	25.70	-2	1,275	-0.16%
2019/04/15	1	25.90	0	0.00	26.90	1	1,361	0.07%
2019/04/12	0	0.00	2	25.70	25.60	-2	1,445	-0.14%
2019/04/11	0	0.00	1	26.35	26.20	-1	1,472	-0.07%
2019/04/09	1	25.90	5	26.15	25.65	-4	1,460	-0.27%
2019/04/01	0	0.00	1	25.80	26.20	-1	1,444	-0.07%
2019/03/28	1	25.05	0	0.00	25.05	1	1,416	0.07%
2019/03/21	6	27.46	2	27.48	27.45	4	1,363	0.29%
2019/03/20	1	27.10	0	0.00	27.05	1	1,297	0.08%
2019/03/19	1	26.85	0	0.00	26.60	1	1,273	0.08%
2019/03/18	11	27.10	1	26.90	27.05	10	1,227	0.81%
2019/03/14	0	0.00	2	26.35	25.95	-2	1,144	-0.17%
2019/03/13	2	26.68	1	26.40	26.60	1	1,129	0.09%
2019/03/12	0	0.00	8	26.20	26.05	-8	1,106	-0.72%
2019/03/06	0	0.00	3	25.95	25.90	-3	1,070	-0.28%
2019/03/05	8	26.25	0	0.00	26.05	8	1,064	0.75%
2019/03/04	5	26.10	3	26.20	26.20	2	1,052	0.19%
2019/02/27	1	25.55	0	0.00	25.80	1	1,011	0.10%
2019/02/26	1	25.45	0	0.00	25.45	1	1,001	0.10%
2019/02/25	4	26.13	3	25.78	25.90	1	979	0.10%
2019/02/22	0	0.00	2	25.95	25.90	-2	949	-0.21%
2019/02/21	2	25.85	10	26.01	25.95	-8	923	-0.87%
2019/02/20	11	24.71	2	25.53	25.55	9	797	1.13%
2019/02/14	2	24.55	0	0.00	24.35	2	674	0.30%
2019/02/11	0	0.00	1	23.65	23.70	-1	616	-0.16%
2019/01/30	2	24.18	1	23.95	23.95	1	611	0.16%
2019/01/28	2	24.33	2	24.48	24.20	0	576	0.00%
2019/01/25	1	22.95	2	23.30	23.50	-1	495	-0.20%
2019/01/23	0	0.00	1	21.95	21.70	-1	460	-0.22%
2019/01/22	0	0.00	5	21.67	21.70	-5	459	-1.09%
2019/01/21	0	0.00	3	21.78	21.75	-3	451	-0.66%
2019/01/18	9	22.17	0	0.00	21.80	9	450	2.00%
2019/01/16	1	22.05	0	0.00	22.15	1	438	0.23%
2019/01/15	0	0.00	7	22.68	22.60	-7	426	-1.64%
2019/01/11	1	21.75	0	0.00	21.85	1	379	0.26%
2019/01/10	0	0.00	5	23.00	22.45	-5	361	-1.38%
2019/01/09	1	24.20	1	23.75	22.80	0	349	0.00%
2019/01/04	12	22.84	0	0.00	23.00	12	244	4.92%
2019/01/03	0	0.00	2	21.88	22.30	-2	126	-1.58%
2019/01/02	1	19.60	1	19.75	20.30	0	95	0.00%
2018/11/28	0	0.00	1	18.90	18.95	-1	78	-1.28%
2018/11/08	0	0.00	1	18.20	18.05	-1	99	-1.01%
2018/10/25	0	0.00	2	16.75	16.80	-2	113	-1.77%
2018/10/17	0	0.00	2	17.23	17.20	-2	123	-1.61%
2018/10/11	1	16.95	0	0.00	17.15	1	141	0.70%
2018/08/29	4	22.10	4	21.78	21.70	0	384	0.00%
2018/08/10	1	21.35	0	0.00	21.70	1	428	0.23%
2018/07/11	1	22.50	0	0.00	22.20	1	407	0.25%
2018/07/10	0	0.00	11	23.96	23.85	-11	388	-2.83%
2018/07/09	0	0.00	2	23.85	23.90	-2	364	-0.55%
2018/07/06	8	23.31	20	22.60	24.35	-12	340	-3.52%
2018/07/05	2	22.48	3	22.60	22.65	-1	311	-0.32%
2018/07/04	5	22.90	9	22.94	23.20	-4	271	-1.48%
2018/06/20	1	20.25	0	0.00	20.40	1	215	0.46%
2018/06/04	0	0.00	1	21.55	21.50	-1	222	-0.45%
2018/05/31	1	20.60	0	0.00	20.55	1	213	0.47%
2018/05/25	0	0.00	1	21.25	20.85	-1	197	-0.51%
2018/04/20	0	0.00	1	19.30	19.25	-1	362	-0.28%
2018/04/17	1	19.55	0	0.00	19.55	1	417	0.24%
2018/04/13	0	0.00	1	20.00	20.00	-1	476	-0.21%
2018/04/12	5	20.00	0	0.00	20.00	5	507	0.99%
2018/03/29	3	20.90	0	0.00	20.85	3	913	0.33%
2018/03/28	1	21.20	1	21.50	21.20	0	961	0.00%
2018/03/19	5	21.40	0	0.00	21.50	5	1,407	0.36%
2018/03/16	15	21.65	0	0.00	21.60	15	1,415	1.06%
2018/03/02	1	22.20	0	0.00	22.20	1	1,990	0.05%
2018/02/27	0	0.00	1	23.80	22.40	-1	2,001	-0.05%
2018/02/22	1	21.20	1	22.20	22.40	0	2,051	0.00%
2018/02/09	1	19.35	1	21.05	20.80	0	2,048	0.00%
2018/02/06	1	22.50	2	22.50	21.25	-1	2,042	-0.05%
2018/01/31	0	0.00	1	25.05	25.10	-1	2,016	-0.05%
2018/01/30	1	25.30	1	24.90	25.00	0	2,013	0.00%
2018/01/29	1	24.60	0	0.00	24.70	1	2,005	0.05%
2018/01/25	3	25.13	0	0.00	24.80	3	1,989	0.15%
2018/01/23	2	26.10	0	0.00	26.10	2	1,972	0.10%
2018/01/22	1	27.20	0	0.00	26.70	1	1,974	0.05%
2018/01/18	1	27.60	0	0.00	27.30	1	1,950	0.05%
2018/01/15	1	27.05	0	0.00	27.25	1	1,917	0.05%
2018/01/11	0	0.00	8	27.80	27.60	-8	1,894	-0.42%
2018/01/10	3	29.60	5	27.28	29.35	-2	1,858	-0.11%
2018/01/09	1	27.65	0	0.00	27.50	1	1,816	0.06%
2018/01/08	1	28.50	0	0.00	28.00	1	1,804	0.06%
2018/01/05	6	29.47	14	29.76	28.80	-8	1,775	-0.45%
2018/01/04	10	28.25	5	28.24	28.25	5	1,599	0.31%
2018/01/03	2	25.80	0	0.00	25.70	2	1,526	0.13%