前鼎 (4908)-華南永昌-高雄券商分點個股進出

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
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
1,779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:13:35(已收盤)

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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	2	104.00	0	103.50	104.00	2	4,494	0.04%
2024/12/16	0	0.00	1	105.00	103.00	-1	4,591	-0.02%
2024/12/13	4	108.75	11	107.36	107.00	-7	4,566	-0.15%
2024/12/12	20	113.05	12	111.33	110.00	8	4,561	0.18%
2024/12/11	21	115.17	31	116.52	113.00	-10	4,529	-0.22%
2024/12/10	3	114.50	7	114.64	110.50	-4	4,457	-0.09%
2024/12/09	9	117.06	0	0.00	115.50	9	4,595	0.20%
2024/12/06	3	115.00	11.2	115.40	117.50	-8.1	4,456	-0.18%
2024/12/05	22	111.09	25.9	113.38	115.00	-3.9	4,259	-0.09%
2024/12/04	11	105.27	14	107.75	109.00	-3	3,793	-0.08%
2024/12/03	0	0.00	8	99.38	99.50	-8	3,577	-0.22%
2024/11/26	0	0.00	1	91.60	91.20	-1	3,969	-0.03%
2024/11/21	1	88.50	2	88.85	89.40	-1	4,027	-0.02%
2024/11/18	1	85.90	0	0.00	85.00	1	4,342	0.02%
2024/11/14	1	91.50	7	89.81	89.00	-6	4,373	-0.14%
2024/11/12	5	93.02	2	92.70	92.50	3	4,367	0.07%
2024/11/11	5	95.56	1	95.30	95.30	4	4,355	0.09%
2024/11/08	13	98.88	13	97.05	96.20	0	4,355	0.00%
2024/11/06	0	96.90	0	0.00	96.80	0	4,342	0.00%
2024/11/05	0	0.00	1	98.70	96.30	-1	4,352	-0.02%
2024/11/04	7	99.47	1	99.60	97.50	6	4,367	0.14%
2024/11/01	1	95.50	3	95.30	95.90	-2	4,316	-0.05%
2024/10/30	4	95.53	3.1	94.96	94.50	0.9	4,312	0.02%
2024/10/29	3.1	95.70	2	94.40	94.40	1.1	4,299	0.03%
2024/10/28	3	99.77	2	97.85	97.80	1	4,259	0.02%
2024/10/25	3	102.17	3	101.50	101.00	0	4,223	0.00%
2024/10/24	2	106.75	4	101.75	102.00	-2	4,211	-0.05%
2024/10/23	4	109.38	4	108.50	110.00	0	4,130	0.00%
2024/10/22	1	106.00	0	0.00	105.00	1	4,081	0.02%
2024/10/18	8	111.25	5	107.60	107.50	3	4,041	0.07%
2024/10/17	11	112.05	6	110.75	110.50	5	3,955	0.13%
2024/10/16	5	112.20	92	112.20	114.00	-87	3,858	-2.25%
2024/10/15	27	115.37	27.4	114.87	115.50	-0.4	3,640	-0.01%
2024/10/14	12	106.45	14	106.21	105.50	-2	3,182	-0.06%
2024/10/11	0	0.00	4	102.00	99.30	-4	3,098	-0.13%
2024/10/09	44	103.59	4	104.25	103.50	40	3,137	1.27%
2024/10/08	0	0.00	1	102.50	103.50	-1	3,090	-0.03%
2024/10/07	2	104.00	1	104.50	103.50	1	3,091	0.03%
2024/10/04	2	101.75	10	102.00	102.50	-8	3,108	-0.26%
2024/10/01	3	101.17	0	0.00	101.50	3	3,153	0.10%
2024/09/30	1	95.10	1	95.70	94.60	0	3,091	0.00%
2024/09/27	7	98.40	27	99.09	96.30	-20	3,093	-0.65%
2024/09/26	2	99.20	4	95.42	95.50	-2	3,051	-0.07%
2024/09/25	3	101.33	9	99.83	98.50	-6	3,033	-0.20%
2024/09/24	3	103.00	1	100.50	100.50	2	3,091	0.06%
2024/09/23	21	104.05	4	104.50	103.00	17	3,222	0.53%
2024/09/20	6	104.25	14	101.64	102.00	-8	3,207	-0.25%
2024/09/19	12	103.25	10	104.05	105.00	2	3,161	0.06%
2024/09/18	40	103.88	14	103.82	103.00	26	3,127	0.83%
2024/09/16	4	101.38	3	100.00	100.00	1	3,061	0.03%
2024/09/13	6	103.00	3	102.50	102.50	3	3,135	0.10%
2024/09/12	5	101.00	7	102.50	102.50	-2	3,156	-0.06%
2024/09/11	5	100.22	4	99.48	98.80	1	3,140	0.03%
2024/09/10	13	102.00	15	102.33	100.00	-2	3,095	-0.06%
2024/09/06	2	94.90	1	94.70	94.50	1	2,964	0.03%
2024/09/05	3	95.03	5	94.60	93.40	-2	2,993	-0.07%
2024/09/04	5	94.78	5	96.18	95.00	0	2,997	0.00%
2024/09/03	9.1	100.42	7	100.17	99.20	2.1	2,980	0.07%
2024/09/02	14	103.93	12	102.21	102.00	2	2,978	0.07%
2024/08/30	5	102.82	9.4	102.13	105.00	-4.4	2,911	-0.15%
2024/08/29	2	98.80	2	98.90	98.80	0	2,769	0.00%
2024/08/28	11.5	98.46	16	97.17	96.80	-4.6	2,719	-0.17%
2024/08/27	6	94.30	2	94.10	94.60	4	2,638	0.15%
2024/08/26	2	93.55	3	92.20	92.20	-1	2,652	-0.04%
2024/08/23	8	94.74	7	95.11	94.80	1	2,664	0.04%
2024/08/22	10	95.60	6	94.27	94.10	4	2,653	0.15%
2024/08/21	11	98.04	9	97.09	97.50	2	2,706	0.07%
2024/08/20	1	92.30	3	92.37	92.30	-2	2,815	-0.07%
2024/08/19	4.1	86.76	1	87.40	87.90	3.1	2,907	0.11%
2024/08/16	2	80.80	0	0.00	80.60	2	2,976	0.07%
2024/08/07	0	0.00	1	78.10	79.60	-1	3,199	-0.03%
2024/08/06	1	68.20	0	0.00	72.40	1	3,194	0.03%
2024/07/30	0	0.00	1	85.70	89.50	-1	3,241	-0.03%
2024/07/22	2	93.80	0.1	93.78	93.90	1.9	3,349	0.06%
2024/07/19	4	100.03	3	99.77	98.80	1	3,377	0.03%
2024/07/18	0	0.00	0.9	100.50	101.00	-0.9	3,375	-0.03%
2024/07/17	0.3	105.00	1	106.00	104.50	-0.7	3,365	-0.02%
2024/07/12	1	104.50	0	0.00	103.00	1	3,386	0.03%
2024/07/11	3.1	107.00	29	106.17	105.50	-26	3,389	-0.77%
2024/07/10	2	112.25	1	112.00	112.00	1	3,352	0.03%
2024/07/09	0	0.00	0.3	106.50	108.50	-0.3	3,255	-0.01%
2024/07/08	4	107.25	5	108.10	106.00	-1	3,237	-0.03%
2024/07/05	2	115.20	1.1	114.23	114.50	0.9	3,181	0.03%
2024/07/04	0.1	108.50	0	0.00	107.50	0.1	3,092	0.00%
2024/07/02	11	109.77	4	109.63	107.00	7	3,095	0.23%
2024/07/01	3.1	109.99	0	0.00	110.00	3.1	3,175	0.10%
2024/06/28	0	0.00	1	114.02	112.00	-1	3,254	-0.03%
2024/06/27	20	115.75	5	113.30	113.00	15	3,214	0.47%
2024/06/26	0	0.00	0	109.50	109.50	0	3,081	0.00%
2024/06/25	1	105.00	0.1	105.00	106.00	0.9	3,138	0.03%
2024/06/24	0.1	109.00	0	0.00	107.50	0.1	3,177	0.00%
2024/06/21	0	113.00	5	111.40	111.00	-5	3,226	-0.15%
2024/06/20	2.1	114.35	15.1	112.86	112.00	-13	3,264	-0.40%
2024/06/19	1.1	112.40	4	110.38	110.50	-3	3,248	-0.09%
2024/06/18	4.1	110.63	1	113.00	111.00	3.1	3,182	0.10%
2024/06/17	3	111.99	0	0.00	110.00	3	3,141	0.10%
2024/06/14	2	108.00	0.1	109.00	108.00	2	3,130	0.06%
2024/06/13	1.1	107.13	0	0.00	110.50	1.1	3,109	0.03%
2024/06/12	3.1	103.34	1	104.00	103.50	2.1	3,050	0.07%
2024/06/07	1	101.50	0.3	101.50	101.00	0.7	3,147	0.02%
2024/06/06	1	101.50	1	101.00	102.50	0	3,220	0.00%
2024/06/04	0.1	106.14	0	0.00	104.00	0.1	3,327	0.00%
2024/06/03	0	108.50	2	107.50	109.00	-2	3,446	-0.06%
2024/05/30	5	108.00	2	109.00	106.00	3	3,536	0.08%
2024/05/29	1	108.56	3	109.67	108.00	-2	3,642	-0.05%
2024/05/27	7	114.71	14	111.43	111.50	-7	3,777	-0.18%
2024/05/24	19.1	114.45	10.1	115.77	114.50	9	3,962	0.23%
2024/05/23	9	110.00	16	113.59	111.00	-7	4,550	-0.15%
2024/05/22	1	106.50	3.1	106.52	106.50	-2.1	4,746	-0.04%
2024/05/21	2	102.00	3	101.67	102.00	-1	4,814	-0.02%
2024/05/17	1	100.50	2	101.00	101.50	-1	5,262	-0.02%
2024/05/16	5.1	103.19	3	104.17	102.00	2.1	5,463	0.04%
2024/05/15	1	102.94	0	0.00	101.50	1	5,784	0.02%
2024/05/14	3.1	100.81	4	100.80	99.00	-1	5,926	-0.02%
2024/05/13	1	99.50	2	99.84	100.00	-1	6,091	-0.02%
2024/05/10	1	93.60	0	0.00	94.60	1	6,304	0.02%
2024/05/09	1	97.60	2	96.65	95.90	-1	6,714	-0.01%
2024/05/08	6	99.43	2	100.25	99.40	4	7,109	0.06%
2024/05/07	1	97.30	0	97.60	95.60	1	7,603	0.01%
2024/05/03	1	99.60	1	101.50	97.00	0	7,938	0.00%
2024/05/02	1	98.90	1	99.10	98.90	0	7,928	0.00%
2024/04/30	0.1	101.33	0	0.00	101.00	0.1	7,925	0.00%
2024/04/26	6	102.57	5	98.88	98.10	1	7,951	0.01%
2024/04/25	2	100.10	3	98.87	97.40	-1	7,914	-0.01%
2024/04/24	0	0.00	1	92.30	94.50	-1	7,908	-0.01%
2024/04/23	4	90.58	0	0.00	90.60	4	7,943	0.05%
2024/04/22	1	91.50	0	0.00	89.10	1	8,047	0.01%
2024/04/18	1.1	97.71	4	97.98	98.50	-2.9	8,089	-0.04%
2024/04/17	0.1	97.50	1	96.70	97.00	-0.9	8,180	-0.01%
2024/04/16	9	94.58	2	97.00	92.50	7	8,170	0.09%
2024/04/15	2	101.50	0	0.00	100.50	2	8,142	0.02%
2024/04/12	0	0.00	3	104.00	104.00	-3	8,148	-0.04%
2024/04/11	6	103.75	1	103.50	103.00	5	8,147	0.06%
2024/04/09	3	109.50	2	108.50	107.50	1	8,096	0.01%
2024/04/08	2	110.25	2	111.25	110.00	0	8,104	0.00%
2024/04/03	2	111.76	2	114.00	111.00	0	8,165	0.00%
2024/04/02	49	116.47	5	114.70	118.50	44	8,123	0.54%
2024/04/01	1.1	111.36	1	110.50	109.50	0.1	8,030	0.00%
2024/03/29	1	106.50	3	107.67	108.50	-2	8,003	-0.02%
2024/03/28	2	110.25	1	109.00	110.00	1	7,991	0.01%
2024/03/27	2	107.25	2	108.00	107.50	0	7,923	0.00%
2024/03/26	18	107.22	14	107.39	106.00	4	7,886	0.05%
2024/03/25	1.1	111.93	3	109.00	112.00	-1.9	7,835	-0.02%
2024/03/22	3.1	107.33	3	105.17	107.00	0.1	7,840	0.00%
2024/03/21	3.1	102.08	2	103.50	103.00	1.1	7,792	0.01%
2024/03/20	2	102.75	2	104.50	102.00	0	7,824	0.00%
2024/03/19	5.1	106.59	2	104.25	104.00	3.1	7,866	0.04%
2024/03/15	0	105.00	0	0.00	102.00	0	8,146	0.00%
2024/03/14	2	103.50	0	0.00	103.00	2	8,674	0.02%
2024/03/13	1	113.00	6	105.92	107.00	-5	8,801	-0.06%
2024/03/12	3	109.00	3	110.17	111.00	0	8,710	0.00%
2024/03/11	2	110.50	1	112.00	112.50	1	8,670	0.01%
2024/03/08	3	109.00	4	110.38	107.00	-1	8,639	-0.01%
2024/03/07	17	121.47	38	119.25	113.50	-21	8,583	-0.24%
2024/03/06	2	117.25	20	118.35	119.00	-18	8,519	-0.21%
2024/03/05	4	117.75	3	117.00	117.50	1	8,609	0.01%
2024/03/04	5	122.60	19	121.84	120.00	-14	8,801	-0.16%
2024/03/01	3	119.83	5	119.60	120.50	-2	8,762	-0.02%
2024/02/29	6	121.08	3	121.33	121.50	3	8,706	0.03%
2024/02/27	18	119.78	25	119.40	119.00	-7	8,677	-0.08%
2024/02/26	65	128.79	45	128.84	121.50	20	8,546	0.23%
2024/02/23	32	120.31	52	122.35	124.00	-20	8,261	-0.24%
2024/02/22	16	114.16	10	113.80	113.00	6	8,077	0.07%
2024/02/21	32	117.09	46	117.26	117.00	-14	7,935	-0.18%
2024/02/20	13	114.04	11	113.95	113.00	2	7,681	0.03%
2024/02/19	13	118.04	8	119.56	114.50	5	7,570	0.07%
2024/02/16	11	119.82	6	119.75	121.00	5	7,532	0.07%
2024/02/15	34	114.16	16	114.76	118.00	18	7,237	0.25%
2024/02/05	13	108.92	14	109.75	107.50	-1	7,143	-0.01%
2024/02/02	14	113.00	8	112.75	109.00	6	7,022	0.09%
2024/02/01	37	115.80	51	114.36	111.00	-14	6,908	-0.20%
2024/01/31	31	111.27	4	112.00	113.00	27	6,607	0.41%
2024/01/30	48	101.48	20	102.16	103.00	28	6,443	0.43%
2024/01/29	52	96.71	66	96.06	97.90	-14	6,206	-0.23%
2024/01/25	1	86.20	0	0.00	85.60	1	6,211	0.02%
2024/01/24	0	89.07	0	0.00	87.20	0	6,402	0.00%
2024/01/23	0	0.00	1	91.80	89.10	-1	6,596	-0.02%
2024/01/22	0	0.00	4	88.00	88.10	-4	6,704	-0.06%
2024/01/19	3	86.80	1	86.90	86.90	2	7,085	0.03%
2024/01/18	3	85.17	9	84.59	86.90	-6	7,457	-0.08%
2024/01/17	12	88.54	4	88.33	86.60	8	7,908	0.10%
2024/01/16	3	88.97	2	88.85	88.30	1	8,457	0.01%
2024/01/15	1	88.50	1	88.30	88.80	0	8,627	0.00%
2024/01/12	1	88.00	1	85.90	85.80	0	9,046	0.00%
2024/01/11	4	87.40	6	87.97	87.10	-2	9,745	-0.02%
2024/01/09	1	83.70	1	82.50	83.00	0	10,579	0.00%
2024/01/08	0	0.00	1	83.00	83.40	-1	11,258	-0.01%
2024/01/03	0	0.00	1	84.40	84.30	-1	11,826	-0.01%
2024/01/02	0	0.00	1	85.60	84.90	-1	11,860	-0.01%
2023/12/29	8	84.14	0	0.00	84.30	8	12,018	0.07%
2023/12/28	3	88.33	0	0.00	88.00	3	11,980	0.03%
2023/12/27	1	93.90	1.1	93.51	92.90	-0.1	12,094	0.00%
2023/12/25	1	94.00	2	93.20	93.00	-1	12,280	-0.01%
2023/12/22	10	93.90	0	0.00	93.90	10	12,516	0.08%
2023/12/21	2	93.75	0	0.00	93.90	2	12,658	0.02%
2023/12/20	1	95.10	0	0.00	93.80	1	12,879	0.01%
2023/12/19	0	0.00	3	95.67	94.90	-3	13,402	-0.02%
2023/12/18	1	95.00	1	94.60	95.30	0	13,426	0.00%
2023/12/15	1	93.60	1	93.30	93.20	0	13,671	0.00%
2023/12/14	0	0.00	4	94.73	95.10	-4	13,808	-0.03%
2023/12/13	20	95.68	5	96.44	95.30	15	14,130	0.11%
2023/12/12	15	99.07	10.2	96.77	95.60	4.8	14,999	0.03%
2023/12/11	46.2	103.54	57	103.17	105.50	-10.8	14,986	-0.07%
2023/12/08	2	96.25	32	96.21	97.20	-30	14,682	-0.20%
2023/12/07	5	92.40	4	92.93	92.40	1	14,654	0.01%
2023/12/06	2	94.15	7	94.56	93.10	-5	14,728	-0.03%
2023/12/05	17	92.64	3	92.80	92.60	14	14,833	0.09%
2023/12/04	16	93.62	3	94.00	94.00	13	14,983	0.09%
2023/12/01	8	95.86	4	95.75	95.10	4	15,063	0.03%
2023/11/30	9	96.83	4	95.85	94.80	5	15,044	0.03%
2023/11/29	26	100.40	38	100.14	100.00	-12	14,956	-0.08%
2023/11/28	15	93.90	17	94.08	94.00	-2	14,737	-0.01%
2023/11/27	3	91.73	3	91.67	91.50	0	14,653	0.00%
2023/11/24	13	92.52	5	92.58	91.50	8	14,633	0.05%
2023/11/22	25	101.86	27	102.03	102.00	-2	14,478	-0.01%
2023/11/21	6	97.63	45	98.44	100.00	-39	14,016	-0.28%
2023/11/20	1	93.00	2	92.15	91.20	-1	13,853	-0.01%
2023/11/17	16	92.78	5	93.08	92.10	11	13,829	0.08%
2023/11/16	2	94.00	1	92.90	92.90	1	13,777	0.01%
2023/11/15	12	96.83	10	95.73	94.60	2	13,738	0.01%
2023/11/14	9	94.00	18	93.87	96.20	-9	13,581	-0.07%
2023/11/13	7	91.06	13	92.09	92.00	-6	13,487	-0.04%
2023/11/10	15	91.51	5	90.30	89.70	10	13,405	0.07%
2023/11/09	27	94.30	25	93.44	93.80	2	13,318	0.02%
2023/11/08	18	96.79	13	96.12	95.00	5	13,174	0.04%
2023/11/07	55	99.11	41	99.85	97.20	14	13,063	0.11%
2023/11/06	18	97.48	31.3	96.82	97.60	-13.3	12,832	-0.10%
2023/11/03	20	94.95	11	94.79	93.40	9	12,553	0.07%
2023/11/02	55	93.63	59	93.87	95.40	-4	12,407	-0.03%
2023/11/01	44	90.70	49	91.73	92.00	-5	12,224	-0.04%
2023/10/31	32	92.79	25	91.20	89.80	7	12,043	0.06%
2023/10/30	22	94.40	20	95.08	93.70	2	11,866	0.02%
2023/10/27	58.3	96.14	90	97.07	95.40	-31.7	11,744	-0.27%
2023/10/26	81	100.07	81.1	100.39	99.20	-0.1	11,606	0.00%
2023/10/25	52	101.31	42	101.52	98.30	10	11,307	0.09%
2023/10/24	122	95.00	103	95.66	99.00	19	10,840	0.18%	大買/大賣/
2023/10/23	48	91.96	46	91.80	90.00	2	10,279	0.02%
2023/10/20	54	93.19	50.2	92.40	91.60	3.8	10,047	0.04%
2023/10/19	93	93.51	85	94.12	93.00	8	9,646	0.08%
2023/10/18	65	86.62	89	86.89	90.30	-24	8,998	-0.27%
2023/10/17	64.2	86.03	55	84.31	83.40	9.2	8,818	0.10%
2023/10/16	45	84.31	37	84.68	83.70	8	8,393	0.10%
2023/10/13	47	76.93	94.1	78.49	81.00	-47.1	7,881	-0.60%
2023/10/12	117	71.99	76	72.71	73.70	41	7,487	0.55%	大買/
2023/10/11	6	67.70	2.1	67.53	67.00	3.9	7,503	0.05%
2023/10/06	3	71.63	2.2	71.08	71.00	0.8	7,490	0.01%
2023/10/05	4	73.60	17	73.60	72.10	-13	7,475	-0.17%
2023/10/04	1	70.70	2.1	70.66	71.00	-1.1	7,342	-0.01%
2023/10/03	27	71.56	10.8	70.34	70.30	16.2	7,411	0.22%
2023/10/02	15	70.51	33	70.61	70.00	-18	7,294	-0.25%
2023/09/28	20.1	72.11	21.1	70.54	69.90	-1	7,283	-0.01%
2023/09/27	19.2	73.29	15.1	72.89	72.50	4.1	7,197	0.06%
2023/09/26	28	73.84	32.1	73.16	71.50	-4.1	7,054	-0.06%
2023/09/25	30.1	74.69	44	75.11	73.80	-13.9	6,924	-0.20%
2023/09/22	76.1	74.31	43.2	74.61	75.50	32.9	6,721	0.49%
2023/09/21	10	70.54	16	70.96	71.00	-6	6,308	-0.10%
2023/09/20	26	72.95	22.2	72.26	71.50	3.8	6,252	0.06%
2023/09/19	14.2	72.12	9.2	71.84	72.10	5	5,974	0.08%
2023/09/18	25.1	74.12	20	73.67	72.80	5.1	5,790	0.09%
2023/09/15	29.2	72.60	33	73.32	70.00	-3.8	5,396	-0.07%
2023/09/14	14.1	68.54	19	68.21	70.50	-4.9	4,448	-0.11%
2023/09/13	17	60.70	10	63.50	64.10	7	4,155	0.17%
2023/09/12	1	56.28	0	0.00	58.30	1	3,900	0.03%
2023/09/11	2	59.70	3	60.57	61.00	-1	3,765	-0.03%
2023/09/08	7	59.36	2	59.75	60.30	5	3,659	0.14%
2023/09/07	4	62.40	7	61.39	61.30	-3	3,511	-0.09%
2023/09/06	6	60.70	8	60.64	62.20	-2	3,342	-0.06%
2023/09/05	2	57.30	1	56.30	56.60	1	3,215	0.03%
2023/09/04	0	0.00	1	55.90	56.30	-1	3,169	-0.03%
2023/09/01	1	54.50	2	55.03	55.50	-1	3,103	-0.03%
2023/08/31	0	0.00	0.3	54.41	54.40	-0.3	3,063	-0.01%
2023/08/30	2	55.15	0	0.00	54.90	2	3,078	0.06%
2023/08/29	1	55.00	1	55.40	55.20	0	3,073	0.00%
2023/08/28	1	54.30	0	0.00	54.30	1	3,024	0.03%
2023/08/25	0	0.00	2	54.00	55.10	-2	2,978	-0.07%
2023/08/24	0	0.00	0	54.50	54.10	0	2,918	0.00%
2023/08/23	1	53.80	0	0.00	53.70	1	2,907	0.03%
2023/08/18	2	54.95	1	56.70	54.00	1	2,894	0.03%
2023/08/17	0	0.00	1	55.90	55.60	-1	2,894	-0.03%
2023/08/15	0	0.00	1	52.40	52.30	-1	2,951	-0.03%
2023/08/14	2	51.30	2	51.50	51.20	0	2,975	0.00%
2023/08/08	1	54.40	1	55.10	54.70	0	3,053	0.00%
2023/08/07	4	52.05	4	53.78	54.80	0	3,071	0.00%
2023/08/04	0	0.00	10	52.45	52.50	-10	3,036	-0.33%
2023/08/02	3	54.43	0	0.00	52.50	3	3,018	0.10%
2023/08/01	1	59.30	1	56.00	55.00	0	2,987	0.00%
2023/07/31	16	62.95	7	59.89	58.70	9	2,924	0.31%
2023/07/28	3	55.50	12	59.45	60.10	-9	2,665	-0.34%
2023/07/26	0	0.00	1	54.80	54.10	-1	2,559	-0.04%
2023/07/25	1	55.70	1	56.40	55.70	0	2,562	0.00%
2023/07/24	1	55.20	0	0.00	55.10	1	2,529	0.04%
2023/07/21	11	59.19	0	0.00	57.90	11	2,477	0.44%
2023/07/20	7	60.33	6	60.68	59.80	1	2,394	0.04%
2023/07/19	2	61.70	7	59.50	62.10	-5	2,109	-0.24%
2023/07/18	3	57.43	1	57.80	56.50	2	2,050	0.10%
2023/07/17	1	54.50	2	56.80	56.90	-1	1,885	-0.05%
2023/07/14	1	48.35	7	49.62	51.80	-6	1,848	-0.32%
2023/07/13	8	46.85	3	48.38	47.10	5	1,777	0.28%
2023/07/12	1.1	45.85	0	0.00	45.35	1.1	1,732	0.06%
2023/07/11	2.1	46.28	1	46.50	46.50	1.1	1,710	0.06%
2023/07/10	2.2	49.46	3	49.22	47.85	-0.8	1,673	-0.05%
2023/07/06	11	46.57	14	47.10	45.80	-3	1,501	-0.20%
2023/07/05	2	45.38	0	0.00	45.20	2	1,435	0.14%
2023/07/04	7	45.76	6	46.33	46.60	1	1,388	0.07%
2023/07/03	0	0.00	36	42.31	42.70	-36	1,279	-2.81%
2023/06/30	12	42.22	1	42.35	42.15	11	1,247	0.88%
2023/06/29	47	42.92	61	43.37	43.75	-14	1,217	-1.15%
2023/06/28	39	42.82	1	42.80	42.95	38	1,069	3.55%
2023/06/21	2	40.35	0	0.00	40.35	2	993	0.20%
2023/06/08	1	40.00	0	0.00	39.60	1	961	0.10%
2023/06/01	0	0.00	2	40.48	41.20	-2	900	-0.22%
2023/05/30	3	40.75	1.1	40.94	40.95	1.9	869	0.22%
2023/05/25	1	39.20	0	0.00	39.25	1	790	0.13%
2023/05/24	0	0.00	1	39.35	39.40	-1	787	-0.13%
2023/05/22	0	0.00	4	40.15	40.25	-4	759	-0.53%
2023/05/19	6	39.72	4	39.80	39.70	2	728	0.27%
2023/05/18	1	39.00	0	0.00	39.45	1	657	0.15%
2023/05/17	4	38.61	0	0.00	38.15	4	621	0.64%
2023/05/16	1	38.10	2	38.70	38.65	-1	602	-0.17%
2023/05/15	2.1	38.61	2.1	38.78	38.80	0	539	0.00%
2023/05/12	0	0.00	3.1	37.04	36.90	-3.1	507	-0.61%
2023/05/11	0	0.00	1	36.30	35.65	-1	488	-0.21%
2023/05/09	0	0.00	1	34.20	34.15	-1	451	-0.22%
2023/05/02	0	0.00	1	36.00	36.00	-1	445	-0.22%
2023/04/28	2	36.50	3	36.10	35.80	-1	440	-0.23%
2023/04/27	0	0.00	1	35.10	35.30	-1	404	-0.25%
2023/04/24	1	34.50	1	34.70	34.45	0	373	0.00%
2023/04/19	3.1	36.98	1	36.95	36.30	2.1	348	0.60%
2023/04/14	1	34.45	1	34.40	34.10	0	269	0.00%
2023/04/13	1	34.70	0	0.00	34.45	1	260	0.38%
2023/04/11	0	0.00	1	33.45	33.50	-1	237	-0.42%
2023/04/10	3	33.65	0	0.00	33.40	3	235	1.27%
2023/03/31	2	32.58	0	0.00	32.45	2	214	0.93%
2023/03/30	1	32.80	0	0.00	32.55	1	211	0.47%
2023/03/23	1	31.85	0	0.00	31.85	1	203	0.49%
2023/03/21	0	0.00	2	31.48	31.45	-2	210	-0.95%
2023/03/16	1	30.35	0	0.00	30.35	1	212	0.47%
2023/03/10	1	32.10	0	0.00	32.00	1	245	0.41%
2023/03/02	0	0.00	1	32.10	32.05	-1	299	-0.33%
2023/02/20	0	32.20	0	0.00	32.45	0	296	0.00%
2023/02/07	0	31.85	0	0.00	31.95	0	314	0.00%
2023/02/02	1	31.85	0	0.00	32.20	1	315	0.32%
2023/01/04	0	30.90	0	0.00	30.60	0	344	0.00%
2022/12/22	0	0.00	1	31.00	30.70	-1	360	-0.28%
2022/12/15	1	32.95	0	0.00	32.60	1	387	0.26%
2022/12/09	0	0.00	2	32.23	31.70	-2	391	-0.51%
2022/12/06	1	32.90	0	0.00	32.05	1	412	0.24%
2022/12/02	0	0.00	1	34.55	33.50	-1	417	-0.24%
2022/12/01	2	33.20	0	0.00	33.00	2	398	0.50%
2022/11/29	1	30.50	0	0.00	32.30	1	452	0.22%
2022/10/11	1	34.45	0	0.00	33.95	1	1,812	0.06%
2022/09/28	0	34.50	0	0.00	32.75	0	2,330	0.00%
2022/09/22	3	37.90	3	37.85	38.15	0	2,412	0.00%
2022/09/12	3	38.45	3	38.90	38.85	0	2,795	0.00%
2022/09/08	2	38.23	2	38.43	38.75	0	2,833	0.00%
2022/09/06	0	0.00	1	38.10	37.45	-1	2,856	-0.04%
2022/09/05	1.1	38.24	0	0.00	38.05	1.1	2,862	0.04%
2022/09/02	1	40.10	1	39.80	39.80	0	2,841	0.00%
2022/09/01	1.1	40.78	0	0.00	40.00	1.1	2,848	0.04%
2022/08/31	0.1	41.00	0	0.00	41.25	0.1	2,837	0.00%
2022/08/30	0	0.00	1	41.25	41.15	-1	2,814	-0.04%
2022/08/29	0	0.00	1	38.85	39.85	-1	2,789	-0.04%
2022/08/26	6	40.63	75	40.81	40.30	-69	2,772	-2.49%
2022/08/25	72	40.57	3.1	40.36	40.00	69	2,736	2.52%
2022/08/24	0.1	39.00	0	0.00	38.75	0.1	2,676	0.00%
2022/08/23	1	38.20	0	0.00	38.60	1	2,663	0.04%
2022/08/18	0	0.00	12.1	40.19	40.90	-12.1	2,598	-0.46%
2022/08/17	1	40.60	0	0.00	39.40	1	2,549	0.04%
2022/08/16	1	38.95	0	0.00	38.95	1	2,462	0.04%
2022/08/15	8	38.31	8	38.14	38.20	0	2,415	0.00%
2022/08/12	5	37.65	8	37.71	38.00	-3	2,375	-0.13%
2022/08/11	0	37.40	1	37.30	37.40	-1	2,355	-0.04%
2022/08/10	3.1	38.59	0	0.00	37.80	3.1	2,310	0.13%
2022/08/09	1	37.95	0	0.00	38.50	1	2,274	0.04%
2022/08/08	5	37.79	3	38.10	37.75	2	2,214	0.09%
2022/08/05	2	36.75	4	36.88	37.45	-2	2,059	-0.10%
2022/08/04	7	34.03	3.1	34.37	35.10	4	1,794	0.22%
2022/07/27	1	31.80	1	32.15	32.30	0	1,710	0.00%
2022/07/25	0	0.00	1.1	32.91	33.25	-1.1	1,688	-0.06%
2022/07/19	1	31.70	0	0.00	32.40	1	1,666	0.06%
2022/07/18	1	31.05	0	0.00	31.45	1	1,663	0.06%
2022/07/15	1	30.10	1	30.90	30.85	0	1,667	0.00%
2022/07/14	0.1	30.90	0	0.00	31.05	0.1	1,670	0.01%
2022/07/13	3	31.88	2	32.13	31.20	1	1,686	0.06%
2022/07/11	0	0.00	1	35.00	36.10	-1	1,366	-0.07%
2022/07/08	2	35.08	0	0.00	35.65	2	1,351	0.15%
2022/06/24	5	37.49	16	36.88	36.85	-11	1,208	-0.91%
2022/06/23	11	40.48	0	0.00	38.70	11	1,174	0.94%
2022/06/22	4	38.90	4	38.65	40.05	0	1,121	0.00%
2022/06/21	0	0.00	0.1	39.00	39.65	-0.1	1,051	0.00%
2022/06/20	20	38.82	20	36.02	36.45	0	982	0.00%
2022/06/17	0	0.00	20.1	36.80	38.65	-20.1	902	-2.22%
2022/06/16	0	0.00	10	37.66	36.25	-10	857	-1.17%
2022/06/14	30	34.97	0	0.00	36.10	30	835	3.59%
2022/05/16	0	31.70	0	0.00	31.55	0	741	0.00%
2022/05/12	19	32.04	16	31.40	31.20	3	745	0.40%
2022/05/11	0.1	34.60	3	34.60	34.60	-3	702	-0.42%
2022/05/10	0	0.00	0.1	36.45	38.40	-0.1	677	-0.01%
2022/05/06	0	0.00	11	36.50	37.85	-11	655	-1.68%
2022/04/27	0	0.00	8	33.10	34.20	-8	614	-1.30%
2022/04/26	3	35.30	0	0.00	35.20	3	600	0.50%
2022/04/21	1	39.20	0	39.20	38.40	1	574	0.17%
2022/04/19	0	38.00	3	37.30	37.80	-3	524	-0.57%
2022/04/11	5	37.00	0	0.00	36.70	5	437	1.14%
2022/03/31	0	33.85	0	0.00	33.85	0	353	0.00%
2022/03/24	0	0.00	0.6	34.30	33.70	-0.6	301	-0.19%
2022/03/17	0	0.00	0	33.50	33.35	0	275	-0.01%
2022/03/16	0	0.00	3	32.50	32.05	-3	272	-1.10%
2022/03/15	0	32.95	0	0.00	32.55	0	277	0.00%
2022/02/15	0	0.00	1	29.60	28.85	-1	432	-0.23%
2022/01/21	1	27.50	0	0.00	27.55	1	477	0.21%
2022/01/06	0	31.55	0	0.00	31.45	0	563	0.00%
2022/01/03	3	32.17	0	0.00	32.15	3	556	0.54%
2021/12/27	0	34.00	0	0.00	31.30	0	555	0.00%
2021/11/22	0	0.00	4	33.90	34.15	-4	446	-0.90%
2021/11/16	0	0.00	2	33.20	33.50	-2	363	-0.55%
2021/11/10	0	30.40	0	0.00	30.30	0	308	0.01%
2021/11/04	0	0.00	5	32.18	31.45	-5	457	-1.09%
2021/10/28	8	30.85	0	0.00	30.60	8	410	1.95%
2021/10/26	0	0.00	2	31.85	30.20	-2	379	-0.53%
2021/10/25	0	0.00	3	29.90	30.50	-3	315	-0.95%
2021/10/22	0	0.00	3	27.80	27.75	-3	288	-1.04%
2021/10/21	1	27.70	1	27.60	27.45	0	291	0.00%
2021/10/06	2	26.50	0	0.00	26.15	2	400	0.50%
2021/10/04	2	26.80	0	0.00	26.30	2	426	0.47%
2021/08/23	0	0.00	1	27.80	28.25	-1	610	-0.16%
2021/08/13	1	27.80	0	0.00	27.55	1	661	0.15%
2021/08/11	1	28.45	0	0.00	28.35	1	680	0.15%
2021/07/28	1	28.85	0	0.00	28.95	1	645	0.15%
2021/07/26	0	30.33	0	0.00	30.25	0	671	0.00%
2021/07/22	0	29.60	0	0.00	29.35	0	685	0.00%
2021/07/21	2	29.95	0	0.00	29.30	2	694	0.29%
2021/07/20	0	0.00	2	29.60	29.60	-2	716	-0.28%
2021/07/13	4	32.03	0	0.00	31.00	4	773	0.52%
2021/07/05	0	0.00	3	30.27	30.25	-3	922	-0.33%
2021/06/15	1	28.90	0	0.00	28.30	1	1,330	0.08%
2021/06/11	1	29.34	0	0.00	28.65	1	1,325	0.08%
2021/06/10	1	30.80	1	31.30	29.15	0	1,321	0.00%
2021/06/03	1	28.90	0	0.00	29.80	1	1,367	0.07%
2021/06/02	1	28.75	0	0.00	28.65	1	1,361	0.07%
2021/05/27	1	28.00	0	0.00	28.00	1	1,342	0.07%
2021/05/19	0.2	27.95	0	0.00	27.55	0.2	1,294	0.01%
2021/05/18	0.1	27.95	1	26.25	27.95	-0.9	1,289	-0.07%
2021/05/17	0	0.00	4	25.90	25.45	-4	1,275	-0.31%
2021/05/13	1	29.25	0	0.00	28.70	1	1,245	0.08%
2021/05/12	0	0.00	1	30.60	30.60	-1	1,232	-0.08%
2021/05/10	1	32.55	2	32.45	33.80	-1	1,203	-0.08%
2021/05/06	1	33.25	2	32.53	31.90	-1	1,190	-0.08%
2021/05/04	2.3	34.39	0	0.00	31.95	2.3	1,171	0.20%
2021/04/22	0	0.00	6	35.52	36.20	-6	1,094	-0.55%
2021/04/16	0	0.00	1	37.05	36.65	-1	1,070	-0.09%
2021/04/15	3	38.73	5	37.22	37.10	-2	1,044	-0.19%
2021/04/13	1	38.05	2	37.80	37.35	-1	929	-0.11%
2021/04/12	5	39.73	0	0.00	38.20	5	908	0.55%
2021/04/09	0	0.00	1	39.00	38.85	-1	870	-0.11%
2021/04/08	30	39.38	30	37.60	37.55	0	826	0.00%
2021/04/07	1.1	38.77	2	38.45	39.50	-1	751	-0.13%
2021/04/06	18	36.91	204	36.14	38.00	-186	686	-27.11%	大賣/鉅額交易
2021/04/01	188	36.65	7	36.63	36.65	181	578	31.29%	大買/鉅額交易
2021/03/26	1	29.85	2	30.13	31.90	-1	430	-0.23%
2021/03/22	1	30.25	0	0.00	30.15	1	431	0.23%
2021/03/19	0	31.50	0	0.00	30.50	0	429	0.00%
2021/03/12	7	31.84	2	31.70	32.00	5	420	1.19%
2021/03/09	0	0.00	3	28.40	28.75	-3	390	-0.77%
2021/03/08	4	29.10	1	28.80	28.70	3	424	0.71%
2021/03/03	0	0.00	1	29.00	29.05	-1	450	-0.22%
2021/02/17	0	0.00	1	28.00	28.00	-1	514	-0.19%
2021/01/26	0	27.90	0	0.00	27.85	0	530	0.00%
2021/01/22	0	0.00	1	27.80	27.80	-1	527	-0.19%
2021/01/15	0	32.05	0	0.00	28.70	0	515	0.00%
2021/01/13	0	0.00	1	29.25	28.90	-1	512	-0.20%
2021/01/12	1	29.30	0	0.00	29.25	1	497	0.20%
2021/01/11	1	29.60	9	29.40	29.60	-8	493	-1.62%
2021/01/08	1	30.50	0	0.00	30.40	1	473	0.21%
2021/01/06	3	31.55	5	31.37	31.30	-2	466	-0.43%
2020/12/23	1	31.35	0	0.00	31.40	1	485	0.21%
2020/12/22	0	0.00	3	31.60	31.50	-3	498	-0.60%
2020/12/21	5	33.00	0	0.00	32.55	5	503	0.99%
2020/12/17	1	31.60	0	0.00	31.55	1	477	0.21%
2020/12/15	5	31.52	0	0.00	31.20	5	471	1.06%
2020/12/11	1	31.90	0	0.00	31.10	1	469	0.21%
2020/12/03	7	34.72	0	0.00	33.70	7	432	1.62%
2020/11/30	0	0.00	0	33.95	32.15	0	361	-0.01%
2020/11/26	0	0.00	0	32.10	31.90	0	378	0.00%
2020/11/24	0	0.00	0	33.50	32.25	0	376	0.00%
2020/11/23	0	0.00	0.1	33.32	32.60	-0.1	371	-0.02%
2020/11/20	0	0.00	3	31.85	32.90	-3	350	-0.86%
2020/11/19	0	0.00	0	30.60	30.45	0	330	0.00%
2020/11/18	0	31.05	0	31.07	30.90	0	333	0.00%
2020/11/17	0	0.00	0	31.03	30.80	0	338	-0.01%
2020/11/13	0	0.00	5	30.10	30.20	-5	364	-1.37%
2020/11/12	0	0.00	0	32.45	29.85	0	371	0.00%
2020/11/11	0	30.65	0	30.65	30.05	0	379	0.00%
2020/11/06	0	29.30	0.1	29.55	29.40	-0.1	419	-0.01%
2020/11/05	0	0.00	0	29.30	28.80	0	432	0.00%
2020/11/03	0	0.00	0.1	28.35	28.70	-0.1	455	-0.02%
2020/11/02	0	0.00	0	31.04	28.00	0	478	0.00%
2020/10/30	0	0.00	0.1	28.55	28.30	-0.1	494	-0.02%
2020/10/29	0	0.00	0.1	28.80	28.90	-0.1	518	-0.02%
2020/10/28	0	0.00	1	29.10	29.10	-1	533	-0.19%
2020/10/27	0	0.00	8	29.70	29.70	-8	547	-1.46%
2020/10/26	1	30.40	0	0.00	29.80	1	574	0.17%
2020/10/07	0	0.00	0.1	31.90	31.00	-0.1	1,407	-0.01%
2020/10/06	0	0.00	0.1	31.85	31.50	-0.1	1,426	-0.01%
2020/09/29	0	0.00	7	28.80	28.75	-7	1,531	-0.46%
2020/09/24	0	0.00	0	30.55	29.95	0	1,789	0.00%
2020/09/15	0	0.00	0.1	33.20	33.05	-0.1	2,180	0.00%
2020/09/11	3	32.30	0	0.00	32.30	3	2,263	0.13%
2020/09/10	0	0.00	0.2	33.40	33.10	-0.2	2,277	-0.01%
2020/09/07	2	33.35	0	0.00	33.40	2	2,288	0.09%
2020/09/03	4	34.76	0	35.00	35.00	4	2,295	0.17%
2020/09/02	5	35.70	3.1	35.62	35.60	1.9	2,304	0.08%
2020/09/01	1	34.20	0	0.00	34.10	1	2,293	0.04%
2020/08/28	3	34.20	0	0.00	34.25	3	2,314	0.13%
2020/08/26	0	0.00	0.1	34.20	34.00	-0.1	2,340	0.00%
2020/08/20	0.1	33.40	7	33.21	32.35	-6.9	2,361	-0.29%
2020/08/19	1.1	34.60	5	35.25	34.55	-3.9	2,354	-0.17%
2020/08/13	10	36.55	0	0.00	36.05	10	2,440	0.41%
2020/08/12	5	33.55	16	33.79	35.50	-11	2,426	-0.45%
2020/08/11	3	34.57	2	35.78	34.25	1	2,411	0.04%
2020/08/10	0	0.00	5	37.10	36.55	-5	2,405	-0.21%
2020/08/07	5	36.90	0	0.00	36.80	5	2,405	0.21%
2020/08/06	1	37.80	0	0.00	37.05	1	2,424	0.04%
2020/08/05	8	37.50	1	37.60	37.35	7	2,416	0.29%
2020/08/03	1	37.05	1	37.35	36.45	0	2,405	0.00%
2020/07/31	8	37.30	3	37.00	37.00	5	2,423	0.21%
2020/07/30	7	36.96	25	37.05	37.05	-18	2,422	-0.74%
2020/07/29	11	36.50	13	36.73	36.35	-2	2,407	-0.08%
2020/07/28	33	37.25	4	36.85	36.45	29	2,364	1.23%
2020/07/27	7	40.89	0	0.00	40.50	7	2,268	0.31%
2020/07/24	17	45.87	3	50.00	45.00	14	2,237	0.63%
2020/07/23	1	48.70	17	48.38	50.00	-16	2,053	-0.78%
2020/07/22	0	0.00	7	44.09	45.90	-7	1,917	-0.37%
2020/07/21	2	42.18	2	43.00	42.45	0	1,901	0.00%
2020/07/20	2	40.70	2	42.00	42.45	0	1,920	0.00%
2020/07/17	3	42.07	6	43.23	42.00	-3	1,918	-0.16%
2020/07/16	3	42.20	0	0.00	42.85	3	1,921	0.16%
2020/07/15	4	42.79	9	44.07	42.75	-5	1,919	-0.26%
2020/07/14	11	42.75	2	41.90	42.70	9	1,928	0.47%
2020/07/13	6	42.43	0	0.00	42.45	6	1,922	0.31%
2020/07/10	7	42.54	0	0.00	42.35	7	1,910	0.37%
2020/07/09	17	47.30	17	47.12	46.00	0	1,889	0.00%
2020/07/08	8	45.79	19	45.83	45.80	-11	1,880	-0.58%
2020/07/07	10	46.53	4	47.46	45.90	6	1,881	0.32%
2020/07/06	1	51.00	15	50.88	50.90	-14	1,795	-0.78%
2020/07/03	2	45.95	0	0.00	46.85	2	1,706	0.12%
2020/07/02	6	45.53	1	46.35	45.95	5	1,677	0.30%
2020/07/01	7	46.00	0	0.00	44.85	7	1,634	0.43%
2020/06/30	1	42.65	20	43.07	43.45	-19	1,506	-1.26%
2020/06/29	15	40.31	2	40.20	39.50	13	1,383	0.94%
2020/06/24	0	0.00	8	39.09	40.00	-8	1,357	-0.59%
2020/06/23	2	38.25	0	0.00	39.00	2	1,362	0.15%
2020/06/22	5	38.85	0	0.00	38.80	5	1,359	0.37%
2020/06/09	1	36.95	1	37.25	35.75	0	1,359	0.00%
2020/06/08	0	0.00	10	37.47	36.90	-10	1,364	-0.73%
2020/06/04	0	0.00	3	39.08	38.80	-3	1,372	-0.22%
2020/06/03	5	38.45	0	0.00	38.75	5	1,367	0.37%
2020/06/01	0	0.00	2	38.30	38.60	-2	1,345	-0.15%
2020/05/29	1	37.30	2	37.40	37.45	-1	1,340	-0.07%
2020/05/28	2	38.15	1	37.65	37.45	1	1,351	0.07%
2020/05/25	10	37.73	0	0.00	38.00	10	1,347	0.74%
2020/05/22	13	38.51	0	0.00	37.90	13	1,347	0.96%
2020/05/21	1	40.05	18	39.88	40.00	-17	1,330	-1.28%
2020/05/20	0	0.00	10	38.00	37.50	-10	1,268	-0.79%
2020/05/19	0	0.00	10	37.05	37.00	-10	1,273	-0.79%
2020/05/15	1	36.75	0	0.00	36.75	1	1,281	0.08%
2020/05/14	3	37.43	0	0.00	37.00	3	1,279	0.23%
2020/05/13	1	37.20	1	37.55	37.75	0	1,276	0.00%
2020/05/11	0	0.00	1	38.10	37.90	-1	1,319	-0.08%
2020/05/08	6	37.94	2	37.88	37.45	4	1,308	0.31%
2020/05/07	25	38.31	5	38.15	38.15	20	1,308	1.53%
2020/05/06	3	37.03	4	37.64	36.80	-1	1,299	-0.08%
2020/05/05	1	37.50	2	37.30	36.70	-1	1,297	-0.08%
2020/05/04	8	36.59	1	36.95	36.65	7	1,341	0.52%
2020/04/30	1	37.40	0	0.00	37.45	1	1,351	0.07%
2020/04/29	1	38.45	1	38.95	37.35	0	1,357	0.00%
2020/04/28	5	37.89	3	37.75	37.00	2	1,337	0.15%
2020/04/27	0	0.00	10	37.49	37.65	-10	1,298	-0.77%
2020/04/24	10	33.55	13	34.35	34.25	-3	1,280	-0.23%
2020/04/23	9	33.49	16	33.55	33.60	-7	1,287	-0.54%
2020/04/22	8	31.45	2	31.48	31.95	6	1,349	0.44%
2020/04/21	17	33.03	24	33.68	31.95	-7	1,439	-0.49%
2020/04/17	19	33.99	25	34.48	33.30	-6	1,448	-0.41%
2020/04/16	19	32.34	7	32.47	32.70	12	1,451	0.83%
2020/04/15	4	32.46	2	32.15	32.15	2	1,454	0.14%
2020/04/14	6	32.42	9	32.73	32.35	-3	1,464	-0.20%
2020/04/13	20	33.26	13	33.10	32.10	7	1,469	0.48%
2020/04/10	7	31.81	19	31.87	33.40	-12	1,462	-0.82%
2020/04/09	6	30.93	0	0.00	30.40	6	1,465	0.41%
2020/04/08	4	30.71	9	31.38	30.65	-5	1,492	-0.34%
2020/04/07	1	27.70	5	28.01	29.95	-4	1,556	-0.26%
2020/04/06	3	26.67	3	26.90	27.25	0	1,621	0.00%
2020/04/01	1	26.55	1	26.85	26.65	0	1,627	0.00%
2020/03/31	4	27.13	4	27.25	27.10	0	1,636	0.00%
2020/03/30	4	26.58	4	26.90	27.40	0	1,661	0.00%
2020/03/27	9	27.89	8	27.44	27.20	1	1,690	0.06%
2020/03/26	1	25.90	4	26.14	26.35	-3	1,741	-0.17%
2020/03/25	0	0.00	3	25.82	25.80	-3	1,759	-0.17%
2020/03/24	0	0.00	7	23.96	24.45	-7	1,806	-0.39%
2020/03/23	2	22.88	1	23.15	22.35	1	1,895	0.05%
2020/03/20	2	24.28	5	23.99	24.30	-3	1,978	-0.15%
2020/03/19	4	23.61	0	0.00	22.60	4	2,110	0.19%
2020/03/18	2	26.10	4	25.10	25.10	-2	2,192	-0.09%
2020/03/17	2	25.45	2	25.80	25.60	0	2,373	0.00%
2020/03/16	4	27.83	7	28.76	27.65	-3	2,573	-0.12%
2020/03/13	3	27.15	1	26.45	29.00	2	2,658	0.08%
2020/03/12	3	30.15	2	29.00	29.00	1	2,804	0.04%
2020/03/11	7	32.71	0	0.00	31.50	7	2,805	0.25%
2020/03/09	0	0.00	1	33.40	33.00	-1	2,953	-0.03%
2020/03/05	0	0.00	2	36.60	36.50	-2	3,106	-0.06%
2020/03/04	4	36.00	2	36.15	36.10	2	3,219	0.06%
2020/03/03	2	36.25	2	36.63	35.70	0	3,480	0.00%
2020/03/02	2	35.65	2	35.90	35.05	0	3,695	0.00%
2020/02/27	4	38.88	2	37.20	36.35	2	3,857	0.05%
2020/02/26	1	38.50	1.1	38.79	38.50	-0.1	3,890	0.00%
2020/02/25	1	36.90	4	38.38	39.10	-3	3,903	-0.08%
2020/02/24	4	38.16	1	38.55	38.10	3	3,911	0.08%
2020/02/21	2	40.18	0	0.00	39.30	2	3,917	0.05%
2020/02/20	1	40.40	1	40.90	40.05	0	3,935	0.00%
2020/02/19	0	0.00	1	39.85	40.00	-1	4,035	-0.02%
2020/02/17	4	40.73	0	0.00	39.80	4	4,120	0.10%
2020/02/13	2	41.80	2	42.00	40.10	0	4,192	0.00%
2020/02/12	3	40.65	1	41.40	41.15	2	4,207	0.05%
2020/02/11	1	38.90	0	0.00	39.15	1	4,174	0.02%
2020/02/10	1	38.65	0	0.00	38.65	1	4,238	0.02%
2020/02/07	1	38.20	0	0.00	38.00	1	4,248	0.02%
2020/02/06	0	0.00	3	39.33	39.30	-3	4,249	-0.07%
2020/02/05	5	39.15	6	39.67	39.10	-1	4,256	-0.02%
2020/02/04	1	36.20	5	37.24	38.00	-4	4,227	-0.09%
2020/02/03	1	35.00	1	34.90	34.55	0	4,242	0.00%
2020/01/31	0	0.00	1	36.20	38.00	-1	4,262	-0.02%
2020/01/30	2	37.90	3	38.53	37.80	-1	4,283	-0.02%
2020/01/20	7	42.43	0	0.00	42.00	7	4,313	0.16%
2020/01/17	7	43.29	3	43.50	43.50	4	4,320	0.09%
2020/01/16	17	45.54	15	45.70	44.00	2	4,334	0.05%
2020/01/15	14	43.93	24	44.37	44.65	-10	4,341	-0.23%
2020/01/14	5	42.04	3	42.27	41.80	2	4,405	0.05%
2020/01/13	0	0.00	1	41.35	41.00	-1	4,483	-0.02%
2020/01/10	1	40.50	5	41.22	41.45	-4	4,519	-0.09%
2020/01/08	1	39.05	1.7	39.21	39.00	-0.7	4,609	-0.01%
2020/01/07	12	40.10	6	40.28	39.20	6	4,646	0.13%
2020/01/06	2	39.50	2	40.20	40.00	0	4,621	0.00%
2020/01/03	3	40.35	1	39.80	39.50	2	4,578	0.04%
2020/01/02	5	41.04	5	41.52	41.35	0	4,536	0.00%
2019/12/31	6	40.25	7	40.11	40.30	-1	4,494	-0.02%
2019/12/30	2	40.70	2	41.40	40.70	0	4,397	0.00%
2019/12/27	1	45.55	1	45.85	45.20	0	4,307	0.00%
2019/12/26	1	45.50	2	45.75	45.60	-1	4,294	-0.02%
2019/12/25	4	45.65	4	45.40	45.65	0	4,279	0.00%
2019/12/24	2	47.60	4	47.45	47.00	-2	4,246	-0.05%
2019/12/23	12	47.26	17	47.23	47.40	-5	4,216	-0.12%
2019/12/20	0	0.00	1	44.80	45.55	-1	4,137	-0.02%
2019/12/19	6	45.25	6	45.70	45.15	0	4,117	0.00%
2019/12/18	11	45.76	6	45.08	44.80	5	4,057	0.12%
2019/12/17	11	47.63	14	47.77	47.00	-3	3,959	-0.08%
2019/12/16	42	48.64	4	48.45	47.00	38	3,870	0.98%
2019/12/13	6	54.53	5	53.28	51.00	1	3,720	0.03%
2019/12/12	8	52.36	0	0.00	54.00	8	3,618	0.22%
2019/12/11	18	58.47	8	58.65	56.30	10	3,422	0.29%
2019/12/10	4	64.00	5	64.14	62.50	-1	3,203	-0.03%
2019/12/09	54	63.68	61	63.50	64.10	-7	3,100	-0.23%
2019/12/06	1	59.90	1	59.70	59.20	0	2,921	0.00%
2019/12/05	3	60.37	4	60.80	59.50	-1	2,904	-0.03%
2019/12/04	11	60.33	10	60.84	60.90	1	2,866	0.03%
2019/12/03	15	57.86	39	57.49	59.10	-24	2,725	-0.88%
2019/12/02	6	59.45	5	59.40	58.00	1	2,671	0.04%
2019/11/29	8	59.50	3	59.43	58.00	5	2,564	0.19%
2019/11/28	15	59.11	23	59.53	61.30	-8	2,451	-0.33%
2019/11/27	38	54.08	18	54.35	56.60	20	2,192	0.91%
2019/11/26	6	52.22	11	52.92	52.10	-5	1,971	-0.25%
2019/11/25	11	48.83	4	48.65	49.00	7	1,810	0.39%
2019/11/22	3	48.00	1	46.75	46.95	2	1,769	0.11%
2019/11/21	1	47.50	1	45.80	47.50	0	1,754	0.00%
2019/11/20	3	46.27	0	0.00	46.50	3	1,741	0.17%
2019/11/19	1	46.75	0	0.00	47.40	1	1,737	0.06%
2019/11/18	7	50.51	5	50.28	47.80	2	1,727	0.12%
2019/11/15	2	47.65	26	47.43	49.60	-24	1,619	-1.48%
2019/11/12	0	0.00	1	44.30	45.95	-1	1,484	-0.07%
2019/11/11	7	45.05	5	45.26	43.25	2	1,441	0.14%
2019/11/08	0	0.00	3	47.30	47.80	-3	1,390	-0.22%
2019/11/07	8	47.54	3	48.45	47.35	5	1,371	0.36%
2019/11/06	0	0.00	8	46.33	47.35	-8	1,297	-0.62%
2019/11/05	3	46.20	0	0.00	46.95	3	1,274	0.24%
2019/11/04	2	48.40	0	0.00	48.15	2	1,250	0.16%
2019/11/01	4	47.60	1	48.10	47.80	3	1,229	0.24%
2019/10/31	6	46.31	6	46.77	47.40	0	1,205	0.00%
2019/10/30	2	44.90	8	43.74	44.90	-6	1,166	-0.51%
2019/10/29	1	41.10	18	42.40	41.90	-17	1,122	-1.51%
2019/10/28	13	42.81	1	42.43	43.50	12	1,083	1.11%
2019/10/25	4	39.03	2	39.50	39.55	2	1,031	0.19%
2019/10/24	2	39.10	2	38.20	38.70	0	1,006	0.00%
2019/10/23	6	39.89	5	40.27	39.45	1	958	0.10%
2019/10/22	3	38.32	5	39.06	40.60	-2	849	-0.24%
2019/10/21	137	36.95	155	36.79	36.95	-18	689	-2.61%	大買/大賣/
2019/10/18	5	33.28	0	0.00	33.60	5	585	0.85%
2019/10/17	0	0.00	2	31.03	32.50	-2	532	-0.38%
2019/10/16	2	30.30	1	30.20	30.20	1	454	0.22%
2019/10/15	1	28.45	1	28.75	28.75	0	369	0.00%
2019/09/24	0	0.00	3	26.70	26.35	-3	314	-0.95%
2019/09/12	0	0.00	0.3	25.30	25.30	-0.3	301	-0.09%
2019/08/29	0	0.00	1	26.70	26.85	-1	247	-0.40%
2019/08/06	0	0.00	1	21.70	22.05	-1	153	-0.65%
2019/07/19	1	23.75	0	0.00	24.15	1	167	0.60%
2019/05/10	1	23.60	1	23.05	22.85	0	1,077	0.00%
2019/05/07	1	24.20	1	24.45	24.20	0	1,185	0.00%
2019/05/03	1	24.70	1	24.60	24.60	0	1,214	0.00%
2019/05/02	1	24.10	1	24.35	24.70	0	1,212	0.00%
2019/04/30	1	23.80	0	0.00	24.10	1	1,217	0.08%
2019/04/26	1	25.30	0	0.00	25.30	1	1,211	0.08%
2019/04/24	0	0.00	1	25.75	25.70	-1	1,221	-0.08%
2019/04/19	0	25.70	0	0.00	25.70	0	1,275	0.00%
2019/04/18	0	25.50	0	0.00	25.50	0	1,283	0.00%
2019/04/17	1	26.30	0	0.00	26.15	1	1,314	0.08%
2019/04/15	0	0.00	1	26.30	26.90	-1	1,361	-0.07%
2019/04/12	0	25.85	0	0.00	25.60	0	1,445	0.00%
2019/04/11	0	0.00	3	26.22	26.20	-3	1,472	-0.20%
2019/04/09	1	25.65	0	0.00	25.65	1	1,460	0.07%
2019/04/03	1	26.25	0	0.00	26.10	1	1,451	0.07%
2019/04/01	2	26.45	0	0.00	26.20	2	1,444	0.14%
2019/03/27	0	0.00	1	25.90	25.85	-1	1,402	-0.07%
2019/03/26	0	0.00	2	25.98	25.90	-2	1,399	-0.14%
2019/03/25	0	0.00	2	26.00	25.85	-2	1,394	-0.14%
2019/03/19	2	27.00	15	26.97	26.60	-13	1,273	-1.02%
2019/03/14	0	25.70	1	25.95	25.95	-1	1,144	-0.09%
2019/03/12	0	0.00	1	26.15	26.05	-1	1,106	-0.09%
2019/03/11	1	25.95	20	25.99	25.95	-19	1,096	-1.73%
2019/03/08	20	25.85	0	0.00	25.95	20	1,087	1.84%
2019/03/07	0	0.00	1	26.20	25.50	-1	1,081	-0.09%
2019/03/06	0	0.00	1	25.95	25.90	-1	1,070	-0.09%
2019/03/05	0	0.00	1	26.15	26.05	-1	1,064	-0.09%
2019/03/04	7.3	26.06	0	0.00	26.20	7.3	1,052	0.69%
2019/02/27	1	25.80	0	0.00	25.80	1	1,011	0.10%
2019/02/25	0	0.00	1	26.10	25.90	-1	979	-0.10%
2019/02/22	10	26.10	0	0.00	25.90	10	949	1.05%
2019/02/21	2	25.73	1	26.10	25.95	1	923	0.11%
2019/02/20	6	26.11	30	25.08	25.55	-24	797	-3.01%
2019/02/19	0	0.00	4	23.98	24.35	-4	701	-0.57%
2019/02/18	1	23.75	24	23.58	23.75	-23	691	-3.32%
2019/02/15	5	23.65	0	0.00	23.20	5	683	0.73%
2019/02/14	2	24.25	5	24.30	24.35	-3	674	-0.44%
2019/02/13	47	24.26	0	0.00	24.50	47	644	7.29%
2019/02/11	1	23.75	0	0.00	23.70	1	616	0.16%
2019/01/30	1	24.25	0	0.00	23.95	1	611	0.16%
2019/01/29	0	0.00	1	23.55	24.00	-1	595	-0.17%
2019/01/28	11	24.41	5	24.05	24.20	6	576	1.04%
2019/01/25	5	22.70	8	22.56	23.50	-3	495	-0.61%
2019/01/24	1	22.05	0	0.00	21.90	1	463	0.22%
2019/01/22	1	22.35	2	21.90	21.70	-1	459	-0.22%
2019/01/17	0	21.70	0	0.00	21.80	0	444	0.00%
2019/01/15	2	22.00	3	22.10	22.60	-1	426	-0.23%
2019/01/11	2	21.73	2	21.90	21.85	0	379	0.00%
2019/01/10	2	23.13	2	23.00	22.45	0	361	0.00%
2019/01/09	3	23.73	1	24.15	22.80	2	349	0.57%
2019/01/08	0	0.00	5	23.35	23.55	-5	308	-1.62%
2019/01/07	5	23.30	0	0.00	23.20	5	287	1.74%
2019/01/04	2	22.80	1	22.80	23.00	1	244	0.41%
2019/01/03	1	21.50	1	22.10	22.30	0	126	0.00%
2018/10/22	0	0.00	1	18.00	17.65	-1	119	-0.84%
2018/10/11	1	16.95	0	0.00	17.15	1	141	0.70%
2018/09/07	0	0.00	1	20.55	20.50	-1	366	-0.27%
2018/08/29	0	0.00	5	21.65	21.70	-5	384	-1.30%
2018/08/15	0	0.00	2	21.05	21.10	-2	436	-0.46%
2018/08/14	0	0.00	1	21.00	21.30	-1	435	-0.23%
2018/08/13	1	20.20	0	0.00	20.25	1	433	0.23%
2018/07/06	0	0.00	2	22.98	24.35	-2	340	-0.59%
2018/07/05	8	22.88	1	23.00	22.65	7	311	2.25%
2018/07/04	1	23.20	1	22.35	23.20	0	271	0.00%
2018/07/03	0	0.00	3	21.00	21.10	-3	218	-1.37%
2018/06/29	0	0.00	1	20.95	20.80	-1	210	-0.47%
2018/06/28	0	0.00	4	20.60	20.70	-4	209	-1.91%
2018/06/20	1	20.20	1	20.70	20.40	0	215	0.00%
2018/05/31	1	20.60	0	0.00	20.55	1	213	0.47%
2018/05/25	0	0.00	2	21.25	20.85	-2	197	-1.01%
2018/05/17	0	0.00	1	19.75	19.65	-1	189	-0.53%
2018/05/10	2	18.75	0	0.00	18.60	2	225	0.89%
2018/04/24	1	18.70	0	0.00	18.80	1	340	0.29%
2018/04/19	0	0.00	1	19.70	19.40	-1	372	-0.27%
2018/04/18	1	19.00	0	0.00	19.20	1	383	0.26%
2018/04/16	0	0.00	1	19.95	19.80	-1	461	-0.22%
2018/04/13	2	20.25	1	20.00	20.00	1	476	0.21%
2018/04/10	0	0.00	1	20.10	20.15	-1	762	-0.13%
2018/04/09	1	20.50	0	0.00	20.40	1	772	0.13%
2018/03/31	0	0.00	2	21.30	20.95	-2	844	-0.24%
2018/03/30	2	21.15	0	0.00	21.05	2	870	0.23%
2018/03/12	0	0.00	0.3	20.65	20.45	-0.3	1,482	-0.02%
2018/03/07	1	20.90	0.2	20.90	20.90	0.8	1,833	0.04%
2018/03/06	1	21.65	0	0.00	21.50	1	1,946	0.05%
2018/03/01	0	0.00	1	22.60	22.50	-1	1,995	-0.05%
2018/02/27	0	0.00	1	22.70	22.40	-1	2,001	-0.05%
2018/02/22	3	22.30	0	0.00	22.40	3	2,051	0.15%
2018/02/07	2	21.50	0	0.00	21.45	2	2,050	0.10%
2018/02/06	1	21.30	0	0.00	21.25	1	2,042	0.05%
2018/02/01	1	25.00	0	0.00	24.80	1	2,018	0.05%
2018/01/26	0	0.00	4	24.80	24.25	-4	2,002	-0.20%
2018/01/19	1	27.55	2	27.70	27.70	-1	1,958	-0.05%
2018/01/16	3	27.90	3	28.30	27.40	0	1,935	0.00%
2018/01/15	1	27.60	1	27.25	27.25	0	1,917	0.00%
2018/01/12	4	27.86	1	27.70	27.70	3	1,907	0.16%
2018/01/11	1	27.85	1	27.60	27.60	0	1,894	0.00%
2018/01/10	1	29.05	5	29.10	29.35	-4	1,858	-0.22%
2018/01/08	1	28.30	2	28.05	28.00	-1	1,804	-0.06%
2018/01/05	9	29.21	8	29.18	28.80	1	1,775	0.06%
2018/01/02	0	0.00	4	25.60	25.60	-4	1,517	-0.26%