前鼎 (4908)-元大-永春券商分點個股進出

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(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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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	2	89.85	2	89.00	89.30	0	3,982	0.00%
2024/11/21	4	88.08	5	89.58	89.40	-1	4,027	-0.02%
2024/11/20	5	88.56	2	87.75	87.80	3	4,120	0.07%
2024/11/19	2	88.10	2	88.50	88.50	0	4,266	0.00%
2024/11/18	1	87.40	0	0.00	85.00	1	4,342	0.02%
2024/11/15	1	89.00	1	89.10	89.10	0	4,374	0.00%
2024/11/14	1	88.80	3	89.23	89.00	-2	4,373	-0.05%
2024/11/13	2	92.85	0	0.00	92.00	2	4,366	0.05%
2024/11/11	4	96.48	4	95.35	95.30	0	4,355	0.00%
2024/11/08	4	99.33	3	97.10	96.20	1	4,355	0.02%
2024/11/07	0	98.00	1	97.60	97.10	-1	4,329	-0.02%
2024/11/06	0	0.00	0	96.60	96.80	0	4,342	0.00%
2024/11/05	5	97.92	2	98.70	96.30	3	4,352	0.07%
2024/11/04	2	98.00	1	99.50	97.50	1	4,367	0.02%
2024/10/30	3	95.70	2	96.00	94.50	1	4,312	0.02%
2024/10/29	4	95.10	0	0.00	94.40	4	4,299	0.09%
2024/10/25	1	103.00	4	102.63	101.00	-3	4,223	-0.07%
2024/10/24	5.1	104.82	3	108.17	102.00	2.1	4,211	0.05%
2024/10/23	12	109.17	11	109.27	110.00	1	4,130	0.02%
2024/10/22	5	107.50	1	105.00	105.00	4	4,081	0.10%
2024/10/21	6	107.42	4	107.63	107.00	2	4,067	0.05%
2024/10/18	8	109.81	5	107.20	107.50	3	4,041	0.07%
2024/10/17	14	111.50	7	111.21	110.50	7	3,955	0.18%
2024/10/16	10.2	112.24	9.2	112.71	114.00	1	3,858	0.03%
2024/10/15	13.3	114.93	39	114.96	115.50	-25.7	3,640	-0.71%
2024/10/14	39	105.04	37	104.96	105.50	2	3,182	0.06%
2024/10/09	15	104.40	12	102.63	103.50	3	3,137	0.10%
2024/10/08	1	102.00	6	102.67	103.50	-5	3,090	-0.16%
2024/10/07	4	104.00	6.1	103.42	103.50	-2.1	3,091	-0.07%
2024/10/04	6	101.83	2	101.50	102.50	4	3,108	0.13%
2024/10/01	1	101.94	0	0.00	101.50	1	3,153	0.03%
2024/09/30	0.1	95.29	0	0.00	94.60	0.1	3,091	0.00%
2024/09/27	3	98.45	9	99.52	96.30	-6	3,093	-0.19%
2024/09/26	3	96.90	4	98.83	95.50	-1	3,051	-0.03%
2024/09/25	5	99.16	0	0.00	98.50	5	3,033	0.16%
2024/09/24	2	100.75	0	0.00	100.50	2	3,091	0.06%
2024/09/23	0	0.00	3	105.00	103.00	-3	3,222	-0.09%
2024/09/20	4	104.13	0	0.00	102.00	4	3,207	0.12%
2024/09/19	6	103.33	31.4	104.48	105.00	-25.4	3,161	-0.80%
2024/09/18	2	104.00	3	104.00	103.00	-1	3,127	-0.03%
2024/09/16	0	0.00	2	100.50	100.00	-2	3,061	-0.07%
2024/09/13	2	102.75	1	101.00	102.50	1	3,135	0.03%
2024/09/12	3	101.50	3	102.17	102.50	0	3,156	0.00%
2024/09/11	4	100.23	3	99.90	98.80	1	3,140	0.03%
2024/09/10	6	101.83	8	102.94	100.00	-2	3,095	-0.06%
2024/09/09	1	95.10	5	93.94	95.70	-4	2,899	-0.14%
2024/09/05	1	96.90	0	0.00	93.40	1	2,993	0.03%
2024/09/04	2	97.50	0	0.00	95.00	2	2,997	0.07%
2024/09/03	3.2	99.05	1	100.50	99.20	2.2	2,980	0.07%
2024/09/02	0	0.00	10	101.00	102.00	-10	2,978	-0.34%
2024/08/30	12	103.23	9	103.20	105.00	3	2,911	0.10%
2024/08/29	4	99.25	9	99.80	98.80	-5	2,769	-0.18%
2024/08/28	8	98.33	6	98.18	96.80	2	2,719	0.07%
2024/08/27	2	94.90	0	0.00	94.60	2	2,638	0.08%
2024/08/26	0	0.00	3	93.53	92.20	-3	2,652	-0.11%
2024/08/23	3	96.20	3	94.80	94.80	0	2,664	0.00%
2024/08/22	3	98.57	6	96.42	94.10	-3	2,653	-0.11%
2024/08/21	11.2	99.21	16	98.26	97.50	-4.9	2,706	-0.18%
2024/08/20	6	92.07	1	92.99	92.30	5	2,815	0.18%
2024/08/19	3	84.93	2	85.50	87.90	1	2,907	0.03%
2024/08/16	1	81.50	0	0.00	80.60	1	2,976	0.03%
2024/08/14	2	81.45	1	81.00	80.20	1	2,994	0.03%
2024/08/13	1	81.00	0	0.00	80.90	1	3,002	0.03%
2024/08/12	1	81.00	0	0.00	82.20	1	3,095	0.03%
2024/08/09	2	82.20	2	80.70	80.80	0	3,131	0.00%
2024/08/07	0	0.00	4	78.75	79.60	-4	3,199	-0.13%
2024/08/06	2	71.06	1	75.80	72.40	1	3,194	0.03%
2024/08/05	1	75.70	0	0.00	75.60	1	3,176	0.03%
2024/08/02	3	87.03	0	0.00	84.00	3	3,203	0.09%
2024/08/01	1	89.60	1	90.20	89.70	0	3,209	0.00%
2024/07/31	8	88.93	4	88.10	88.10	4	3,227	0.12%
2024/07/29	4	90.73	1	87.50	86.00	3	3,253	0.09%
2024/07/26	0	0.00	3	92.20	92.00	-3	3,263	-0.09%
2024/07/23	5	95.00	9	95.64	94.50	-4	3,304	-0.12%
2024/07/22	1	94.00	6	93.82	93.90	-5	3,349	-0.15%
2024/07/19	7	99.13	0	0.00	98.80	7	3,377	0.21%
2024/07/18	8	101.50	0.4	102.00	101.00	7.6	3,375	0.23%
2024/07/17	4	104.62	1	106.00	104.50	3	3,365	0.09%
2024/07/16	4	103.75	1	103.50	103.00	3	3,360	0.09%
2024/07/15	5	104.20	2	103.50	104.00	3	3,375	0.09%
2024/07/12	6	104.42	1	104.00	103.00	5	3,386	0.15%
2024/07/11	15	107.90	1	108.00	105.50	14	3,389	0.41%
2024/07/10	16	111.34	18	113.11	112.00	-2	3,352	-0.06%
2024/07/09	2	106.00	1	105.50	108.50	1	3,255	0.03%
2024/07/08	29	108.03	21	107.98	106.00	8	3,237	0.25%
2024/07/05	2	109.75	35	113.26	114.50	-33	3,181	-1.04%
2024/07/04	4	108.63	6.5	109.46	107.50	-2.5	3,092	-0.08%
2024/07/03	4.2	108.64	1	108.00	107.50	3.2	3,081	0.10%
2024/07/02	12	108.79	0	0.00	107.00	12	3,095	0.39%
2024/07/01	13.2	110.10	11	111.86	110.00	2.2	3,175	0.07%
2024/06/28	1.1	112.68	0	0.00	112.00	1.1	3,254	0.03%
2024/06/27	2	113.25	16	113.53	113.00	-14	3,214	-0.44%
2024/06/26	7	107.79	10	108.00	109.50	-3	3,081	-0.10%
2024/06/24	7	109.93	0	0.00	107.50	7	3,177	0.22%
2024/06/21	4	112.25	6	112.17	111.00	-2	3,226	-0.06%
2024/06/20	5	110.00	7.1	112.42	112.00	-2.1	3,264	-0.07%
2024/06/19	9	110.39	3	110.33	110.50	6	3,248	0.18%
2024/06/18	6.1	110.73	4	111.00	111.00	2.1	3,182	0.07%
2024/06/17	8	111.50	7	110.36	110.00	1	3,141	0.03%
2024/06/14	2.1	108.70	0	0.00	108.00	2.1	3,130	0.07%
2024/06/13	0.1	109.00	2	108.25	110.50	-1.9	3,109	-0.06%
2024/06/12	12.3	102.68	15	103.27	103.50	-2.7	3,050	-0.09%
2024/06/11	2	99.50	0	0.00	98.60	2	3,045	0.07%
2024/06/07	1	102.00	0	0.00	101.00	1	3,147	0.03%
2024/06/06	3	100.83	2	102.75	102.50	1	3,220	0.03%
2024/06/04	5	105.40	0	0.00	104.00	5	3,327	0.15%
2024/06/03	1	109.50	4	109.25	109.00	-3	3,446	-0.09%
2024/05/31	2	106.25	1.1	105.00	105.50	0.9	3,480	0.03%
2024/05/30	7	109.07	2	106.50	106.00	5	3,536	0.14%
2024/05/29	11	109.27	0	110.00	108.00	11	3,642	0.30%
2024/05/28	0	111.50	0.7	112.50	110.50	-0.6	3,709	-0.02%
2024/05/27	5	115.10	13	113.04	111.50	-8	3,777	-0.21%
2024/05/24	21	116.07	14.1	115.07	114.50	6.9	3,962	0.17%
2024/05/23	9.3	108.25	10	109.15	111.00	-0.8	4,550	-0.02%
2024/05/22	3	105.50	3.1	106.33	106.50	-0.1	4,746	0.00%
2024/05/21	2	101.00	2.3	102.00	102.00	-0.3	4,814	-0.01%
2024/05/20	3	99.47	1	99.20	99.70	2	5,113	0.04%
2024/05/17	0.2	101.50	0	0.00	101.50	0.2	5,262	0.00%
2024/05/16	8.2	102.25	4.2	102.98	102.00	3.9	5,463	0.07%
2024/05/15	3	100.27	5	102.50	101.50	-2	5,784	-0.03%
2024/05/14	3	101.33	4	100.12	99.00	-1	5,926	-0.02%
2024/05/13	1	99.50	3	100.03	100.00	-2	6,091	-0.03%
2024/05/09	1	97.05	0	0.00	95.90	1	6,714	0.02%
2024/05/08	8	100.00	3	99.73	99.40	5	7,109	0.07%
2024/05/07	0	95.70	1	95.50	95.60	-1	7,603	-0.01%
2024/05/06	1.1	95.48	0	0.00	95.60	1.1	7,917	0.01%
2024/05/03	1	98.50	0	0.00	97.00	1	7,938	0.01%
2024/05/02	0	0.00	2	99.30	98.90	-2	7,928	-0.03%
2024/04/30	1	102.50	0	0.00	101.00	1	7,925	0.01%
2024/04/29	0	0.00	1	101.50	102.00	-1	7,982	-0.01%
2024/04/26	6.2	100.17	15	102.31	98.10	-8.9	7,951	-0.11%
2024/04/25	2.1	97.78	1	100.00	97.40	1.1	7,914	0.01%
2024/04/24	0	0.00	2	92.70	94.50	-2	7,908	-0.03%
2024/04/23	1	90.40	0	0.00	90.60	1	7,943	0.01%
2024/04/22	10	93.02	0	0.00	89.10	10	8,047	0.12%
2024/04/19	5	92.80	5	97.50	97.50	0	8,073	0.00%
2024/04/18	0	0.00	7	100.00	98.50	-7	8,089	-0.09%
2024/04/17	1	96.70	2	96.90	97.00	-1	8,180	-0.01%
2024/04/16	9	94.88	2	97.25	92.50	7	8,170	0.09%
2024/04/15	3	101.50	0	0.00	100.50	3	8,142	0.04%
2024/04/12	1	104.50	0	0.00	104.00	1	8,148	0.01%
2024/04/11	3	103.67	0	0.00	103.00	3	8,147	0.04%
2024/04/10	6	109.83	7.1	110.83	108.50	-1.1	8,127	-0.01%
2024/04/09	2	109.50	0.1	109.50	107.50	1.9	8,096	0.02%
2024/04/08	5	111.60	5.1	110.50	110.00	-0.1	8,104	0.00%
2024/04/03	6	111.75	4	114.50	111.00	2	8,165	0.02%
2024/04/02	3	107.50	6	114.83	118.50	-3	8,123	-0.04%
2024/04/01	3	110.83	12	110.58	109.50	-9	8,030	-0.11%
2024/03/29	1	107.50	1.1	109.88	108.50	-0.1	8,003	0.00%
2024/03/28	21.2	110.60	17.2	109.21	110.00	4	7,991	0.05%
2024/03/27	9	107.94	7	107.07	107.50	2	7,923	0.03%
2024/03/26	4	108.72	6	105.75	106.00	-2	7,886	-0.03%
2024/03/25	5.5	109.63	8	110.38	112.00	-2.5	7,835	-0.03%
2024/03/22	1	103.51	1	105.00	107.00	0	7,840	0.00%
2024/03/21	1.1	102.50	0	0.00	103.00	1.1	7,792	0.01%
2024/03/20	0	104.50	1	104.50	102.00	-1	7,824	-0.01%
2024/03/19	1	104.01	0	0.00	104.00	1	7,866	0.01%
2024/03/18	2	103.50	1	104.50	103.50	1	7,866	0.01%
2024/03/15	2	104.25	0.2	103.50	102.00	1.8	8,146	0.02%
2024/03/14	4	103.76	1	105.00	103.00	3	8,674	0.03%
2024/03/13	6	111.66	2	104.00	107.00	4	8,801	0.05%
2024/03/12	6	109.75	6	110.67	111.00	0	8,710	0.00%
2024/03/11	1	109.99	0	0.00	112.50	1	8,670	0.01%
2024/03/08	6	107.00	1	109.50	107.00	5	8,639	0.06%
2024/03/07	14	120.18	4	122.13	113.50	10	8,583	0.12%
2024/03/06	3	118.33	6	119.58	119.00	-3	8,519	-0.04%
2024/03/05	7	118.57	2.1	117.02	117.50	4.9	8,609	0.06%
2024/03/04	4	122.25	8	121.31	120.00	-4	8,801	-0.05%
2024/03/01	3	118.17	3.8	119.05	120.50	-0.8	8,762	-0.01%
2024/02/29	10	122.75	12	121.04	121.50	-2	8,706	-0.02%
2024/02/27	23.3	121.45	46	120.04	119.00	-22.7	8,677	-0.26%
2024/02/26	62.3	130.60	64.4	130.72	121.50	-2.1	8,546	-0.02%
2024/02/23	42	119.94	16.1	118.41	124.00	25.9	8,261	0.31%
2024/02/22	10.1	114.05	2	113.00	113.00	8.1	8,077	0.10%
2024/02/21	10.1	117.55	10	118.55	117.00	0.1	7,935	0.00%
2024/02/20	14.2	116.58	15	114.73	113.00	-0.8	7,681	-0.01%
2024/02/19	9	120.06	8	122.44	114.50	1	7,570	0.01%
2024/02/16	16	120.59	15	120.80	121.00	1	7,532	0.01%
2024/02/15	16	112.75	11.1	112.50	118.00	4.9	7,237	0.07%
2024/02/05	5.1	110.97	30	108.95	107.50	-25	7,143	-0.35%
2024/02/02	25.2	113.09	6	111.17	109.00	19.2	7,022	0.27%
2024/02/01	25.1	114.60	28	112.98	111.00	-2.9	6,908	-0.04%
2024/01/31	14	110.71	11.2	106.53	113.00	2.8	6,607	0.04%
2024/01/30	26.7	101.14	25.2	101.90	103.00	1.6	6,443	0.02%
2024/01/29	49	94.99	64	96.16	97.90	-15	6,206	-0.24%
2024/01/26	0	0.00	4	89.55	89.00	-4	6,042	-0.07%
2024/01/24	1	89.40	2	88.70	87.20	-1	6,402	-0.02%
2024/01/23	3	91.13	3	91.03	89.10	0	6,596	0.00%
2024/01/22	1	87.70	2	87.95	88.10	-1	6,704	-0.01%
2024/01/19	1	87.00	0	0.00	86.90	1	7,085	0.01%
2024/01/18	1	85.20	1	86.44	86.90	0	7,457	0.00%
2024/01/17	2	89.40	1	89.50	86.60	1	7,908	0.01%
2024/01/16	3	90.50	3	89.70	88.30	0	8,457	0.00%
2024/01/15	0	88.10	0	0.00	88.80	0	8,627	0.00%
2024/01/12	0	0.00	2	85.75	85.80	-2	9,046	-0.02%
2024/01/11	7	87.51	3	88.87	87.10	4	9,745	0.04%
2024/01/09	0	0.00	0	83.00	83.00	0	10,579	0.00%
2024/01/04	0	0.00	1.2	84.34	83.80	-1.2	11,771	-0.01%
2024/01/02	1	85.10	0	0.00	84.90	1	11,860	0.01%
2023/12/29	4	84.47	7	84.17	84.30	-3	12,018	-0.03%
2023/12/28	2	88.45	0.4	88.22	88.00	1.6	11,980	0.01%
2023/12/27	1	93.70	1	94.69	92.90	0	12,094	0.00%
2023/12/26	1.8	93.20	0	0.00	93.50	1.8	12,166	0.01%
2023/12/25	1	93.20	0	93.30	93.00	1	12,280	0.01%
2023/12/21	0	0.00	1	94.00	93.90	-1	12,658	-0.01%
2023/12/20	2	95.30	1	96.00	93.80	1	12,879	0.01%
2023/12/19	8	96.16	10	95.78	94.90	-2	13,402	-0.01%
2023/12/18	3	94.46	0	0.00	95.30	3	13,426	0.02%
2023/12/15	2	93.35	1	94.69	93.20	1	13,671	0.01%
2023/12/14	2	94.60	2.1	95.16	95.10	0	13,808	0.00%
2023/12/13	19.1	96.71	21	95.69	95.30	-1.9	14,130	-0.01%
2023/12/12	21	98.70	17.2	97.46	95.60	3.8	14,999	0.03%
2023/12/11	41	102.34	36.3	103.35	105.50	4.7	14,986	0.03%
2023/12/08	0	0.00	8	97.45	97.20	-8	14,682	-0.05%
2023/12/07	1	93.40	3.1	92.80	92.40	-2.1	14,654	-0.01%
2023/12/06	3	95.07	6	94.73	93.10	-3	14,728	-0.02%
2023/12/05	3	92.70	2	92.70	92.60	1	14,833	0.01%
2023/12/04	0	0.00	1	95.60	94.00	-1	14,983	-0.01%
2023/12/01	3	95.43	1	95.00	95.10	2	15,063	0.01%
2023/11/30	16.2	97.82	5.3	98.97	94.80	10.9	15,044	0.07%
2023/11/29	13	98.25	30.1	100.05	100.00	-17.1	14,956	-0.11%
2023/11/28	5	94.18	4	94.13	94.00	1	14,737	0.01%
2023/11/27	1	90.90	1	92.20	91.50	0	14,653	0.00%
2023/11/24	21	92.90	20.2	91.60	91.50	0.9	14,633	0.01%
2023/11/22	80.2	101.95	67	101.95	102.00	13.2	14,478	0.09%
2023/11/21	18	96.52	27.2	98.72	100.00	-9.2	14,016	-0.07%
2023/11/20	20	91.80	20	91.50	91.20	0	13,853	0.00%
2023/11/17	43	92.66	44	92.17	92.10	-1	13,829	-0.01%
2023/11/16	42	94.98	40	92.90	92.90	2	13,777	0.01%
2023/11/15	49.1	97.23	44	94.89	94.60	5.1	13,738	0.04%
2023/11/14	49.3	92.19	51.1	94.67	96.20	-1.8	13,581	-0.01%
2023/11/13	23	90.38	22.2	92.72	92.00	0.8	13,487	0.01%
2023/11/10	42	92.50	41.2	89.73	89.70	0.9	13,405	0.01%
2023/11/09	62.1	95.35	67	93.80	93.80	-4.9	13,318	-0.04%
2023/11/08	42.1	97.28	40	98.20	95.00	2.1	13,174	0.02%
2023/11/07	83	99.03	76.3	99.16	97.20	6.7	13,063	0.05%
2023/11/06	67	96.63	66	97.53	97.60	1	12,832	0.01%
2023/11/03	54.2	95.43	73	93.97	93.40	-18.8	12,553	-0.15%
2023/11/02	69	93.12	80	93.90	95.40	-11	12,407	-0.09%
2023/11/01	135.1	92.01	99	92.16	92.00	36.1	12,224	0.30%	大買/
2023/10/31	44	94.90	62.3	90.33	89.80	-18.3	12,043	-0.15%
2023/10/30	68	94.76	67	94.15	93.70	1	11,866	0.01%
2023/10/27	49.5	98.16	62	95.61	95.40	-12.5	11,744	-0.11%
2023/10/26	69	99.42	62	99.86	99.20	7	11,606	0.06%
2023/10/25	65	101.75	68	102.71	98.30	-3	11,307	-0.03%
2023/10/24	100.3	92.66	72	96.82	99.00	28.3	10,840	0.26%
2023/10/23	70	91.97	68	90.16	90.00	2	10,279	0.02%
2023/10/20	69	94.19	81	92.71	91.60	-12	10,047	-0.12%
2023/10/19	86	93.73	76	93.41	93.00	10	9,646	0.10%
2023/10/18	26	87.57	22	85.43	90.30	4	8,998	0.04%
2023/10/17	30	86.19	67	85.27	83.40	-37	8,818	-0.42%
2023/10/16	51	84.65	46	84.36	83.70	5	8,393	0.06%
2023/10/13	62	76.04	48.1	77.87	81.00	13.9	7,881	0.18%
2023/10/12	44	71.54	30.2	73.42	73.70	13.8	7,487	0.18%
2023/10/11	5.2	67.87	8	69.06	67.00	-2.8	7,503	-0.04%
2023/10/06	2	70.95	1	72.00	71.00	1	7,490	0.01%
2023/10/05	30.1	73.45	32.1	73.92	72.10	-2	7,475	-0.03%
2023/10/04	2.1	70.98	5	70.44	71.00	-2.9	7,342	-0.04%
2023/10/03	32	73.29	30	70.91	70.30	2	7,411	0.03%
2023/10/02	2	70.85	7	70.11	70.00	-5	7,294	-0.07%
2023/09/28	11.1	72.23	4	72.05	69.90	7.1	7,283	0.10%
2023/09/27	28	73.48	26	72.61	72.50	2	7,197	0.03%
2023/09/26	28.1	74.61	30.2	71.71	71.50	-2.1	7,054	-0.03%
2023/09/25	20	74.90	18	73.97	73.80	2	6,924	0.03%
2023/09/22	89	74.13	89	75.16	75.50	0	6,721	0.00%
2023/09/21	49	71.68	47	71.00	71.00	2	6,308	0.03%
2023/09/20	34	73.44	40	72.31	71.50	-6	6,252	-0.10%
2023/09/19	37.2	73.21	29	71.28	72.10	8.2	5,974	0.14%
2023/09/18	54	74.42	63	73.30	72.80	-9	5,790	-0.16%
2023/09/15	55	69.88	95.1	70.76	70.00	-40.1	5,396	-0.74%
2023/09/14	45.1	68.13	44.1	67.16	70.50	1.1	4,448	0.02%
2023/09/13	30	63.01	41.1	60.51	64.10	-11	4,155	-0.27%
2023/09/12	47	57.31	35.1	55.45	58.30	11.9	3,900	0.31%
2023/09/11	5.1	60.06	2	60.20	61.00	3.1	3,765	0.08%
2023/09/08	5	59.52	5	60.08	60.30	0	3,659	0.00%
2023/09/07	8	61.23	10	62.18	61.30	-2	3,511	-0.06%
2023/09/06	10	58.68	8	59.34	62.20	2	3,342	0.06%
2023/09/05	6	56.97	6	56.53	56.60	0	3,215	0.00%
2023/09/04	5	55.88	1	56.30	56.30	4	3,169	0.13%
2023/09/01	2	53.60	9	54.86	55.50	-7	3,103	-0.23%
2023/08/31	3	54.27	0	0.00	54.40	3	3,063	0.10%
2023/08/30	2	55.30	2	55.40	54.90	0	3,078	0.00%
2023/08/29	8	55.43	12	55.36	55.20	-4	3,073	-0.13%
2023/08/28	19	54.65	4	53.70	54.30	15	3,024	0.50%
2023/08/25	52	54.25	31	54.65	55.10	21	2,978	0.71%
2023/08/24	0	0.00	3	54.20	54.10	-3	2,918	-0.10%
2023/08/23	16	54.62	0	0.00	53.70	16	2,907	0.55%
2023/08/22	1	53.90	1	54.60	53.90	0	2,910	0.00%
2023/08/21	1	55.70	2	55.25	54.90	-1	2,898	-0.03%
2023/08/18	1	54.90	0	0.00	54.00	1	2,894	0.03%
2023/08/17	0	0.00	1	55.60	55.60	-1	2,894	-0.03%
2023/08/16	3	53.27	2	52.45	53.50	1	2,894	0.03%
2023/08/14	1	50.50	0	0.00	51.20	1	2,975	0.03%
2023/08/10	1	51.50	9	51.10	51.20	-8	3,036	-0.26%
2023/08/09	0	0.00	6	54.63	52.20	-6	3,051	-0.20%
2023/08/07	4	52.30	3	52.90	54.80	1	3,071	0.03%
2023/08/04	0	0.00	2	52.10	52.50	-2	3,036	-0.07%
2023/08/02	3	53.30	3	54.23	52.50	0	3,018	0.00%
2023/08/01	14	56.11	7	55.96	55.00	7	2,987	0.23%
2023/07/31	93	63.48	86	61.76	58.70	7	2,924	0.24%
2023/07/28	1	59.50	1.1	59.28	60.10	-0.1	2,665	0.00%
2023/07/27	0	0.00	1.1	54.46	54.70	-1.1	2,582	-0.04%
2023/07/26	1	54.10	4	54.23	54.10	-3	2,559	-0.12%
2023/07/25	1	56.39	1	54.20	55.70	0	2,562	0.00%
2023/07/24	2	54.90	2	54.85	55.10	0	2,529	0.00%
2023/07/21	8	59.04	0	0.00	57.90	8	2,477	0.32%
2023/07/20	12	61.88	9.5	61.42	59.80	2.5	2,394	0.11%
2023/07/19	0	60.70	1.6	62.10	62.10	-1.6	2,109	-0.08%
2023/07/18	8	57.46	205	56.22	56.50	-197	2,050	-9.61%	大賣/鉅額交易
2023/07/17	3	54.90	2	55.85	56.90	1	1,885	0.05%
2023/07/14	86	51.44	7.1	50.05	51.80	78.9	1,848	4.27%
2023/07/13	117	48.14	5.1	47.79	47.10	111.9	1,777	6.29%	大買/鉅額交易
2023/07/12	1	45.55	8	45.61	45.35	-7	1,732	-0.40%
2023/07/11	0	0.00	5	46.50	46.50	-5	1,710	-0.29%
2023/07/10	16	49.55	114.2	48.39	47.85	-98.2	1,673	-5.87%	大賣/
2023/07/07	15	46.91	4	45.50	46.35	11	1,557	0.71%
2023/07/06	5	46.85	2	47.83	45.80	3	1,501	0.20%
2023/07/05	52	45.57	4	45.21	45.20	48	1,435	3.34%
2023/07/04	52	45.14	4.2	44.97	46.60	47.8	1,388	3.44%
2023/07/03	4	42.50	0	0.00	42.70	4	1,279	0.31%
2023/06/30	1	42.25	0	0.00	42.15	1	1,247	0.08%
2023/06/29	15	43.15	15	43.71	43.75	0	1,217	0.00%
2023/06/28	0	42.65	4.2	42.14	42.95	-4.2	1,069	-0.39%
2023/06/26	0	0.00	1	39.70	39.80	-1	1,000	-0.10%
2023/06/21	0	0.00	2	40.28	40.35	-2	993	-0.20%
2023/06/12	4	39.71	0	0.00	39.20	4	977	0.41%
2023/06/08	1	40.05	0	0.00	39.60	1	961	0.10%
2023/06/07	1	40.40	0	0.00	40.40	1	958	0.10%
2023/06/02	1	40.25	0	0.00	40.25	1	919	0.11%
2023/06/01	2	41.05	0	0.00	41.20	2	900	0.22%
2023/05/30	1	40.80	0	0.00	40.95	1	869	0.12%
2023/05/25	0	0.00	2	39.20	39.25	-2	790	-0.25%
2023/05/24	1	39.30	0	0.00	39.40	1	787	0.13%
2023/05/23	3	40.07	0	0.00	39.70	3	779	0.38%
2023/05/22	0	40.20	0	40.20	40.25	0	759	0.00%
2023/05/19	1	39.45	2	40.00	39.70	-1	728	-0.14%
2023/05/16	0	0.00	7	39.09	38.65	-7	602	-1.16%
2023/05/15	1	38.70	0	38.05	38.80	1	539	0.19%
2023/05/11	14	36.49	13	35.96	35.65	1	488	0.20%
2023/05/08	2	35.00	0	0.00	35.15	2	450	0.44%
2023/04/28	1	35.95	0	0.00	35.80	1	440	0.23%
2023/04/20	0	35.50	0	0.00	35.50	0	362	0.00%
2023/04/18	0	35.90	1	36.69	36.60	-1	319	-0.31%
2023/01/05	0	0.00	1	30.65	30.60	-1	334	-0.30%
2023/01/04	1	30.25	0	0.00	30.60	1	344	0.29%
2022/12/27	0	0.00	1	30.70	30.70	-1	351	-0.28%
2022/12/14	1	33.10	1	33.00	33.10	0	389	0.00%
2022/12/06	1	32.50	0	0.00	32.05	1	412	0.24%
2022/12/02	1	34.00	2	34.30	33.50	-1	417	-0.24%
2022/12/01	5	32.89	4	33.00	33.00	1	398	0.25%
2022/11/30	1	32.60	0	0.00	32.00	1	400	0.25%
2022/11/24	0	0.00	1	30.35	30.30	-1	468	-0.21%
2022/11/18	1	31.05	2	30.80	30.60	-1	614	-0.16%
2022/11/17	1	31.00	0	0.00	30.80	1	630	0.16%
2022/11/10	0	0.00	1	31.15	31.05	-1	821	-0.12%
2022/11/08	4	31.11	0	0.00	30.85	4	910	0.44%
2022/11/07	1	31.35	0	0.00	30.85	1	934	0.11%
2022/09/30	0	0.00	1	33.10	33.90	-1	2,266	-0.04%
2022/09/27	0	0.00	1	36.20	36.20	-1	2,343	-0.04%
2022/09/26	0	0.00	2	36.20	35.80	-2	2,363	-0.08%
2022/09/22	1	37.80	0.4	38.00	38.15	0.6	2,412	0.02%
2022/09/21	0	0.00	2	37.95	37.95	-2	2,424	-0.08%
2022/09/15	3	40.30	3	39.72	39.50	0	2,563	0.00%
2022/09/14	2	39.13	2	39.73	39.70	0	2,648	0.00%
2022/09/13	2	39.05	2	39.55	39.60	0	2,721	0.00%
2022/09/12	1	38.90	1	38.90	38.85	0	2,795	0.00%
2022/09/08	2	38.00	5	38.60	38.75	-3	2,833	-0.11%
2022/09/05	5.4	39.56	4	39.44	38.05	1.4	2,862	0.05%
2022/08/31	1	41.30	5	41.90	41.25	-4	2,837	-0.14%
2022/08/30	1	40.55	3	40.97	41.15	-2	2,814	-0.07%
2022/08/29	1	38.65	0	0.00	39.85	1	2,789	0.04%
2022/08/26	1	40.40	0	0.00	40.30	1	2,772	0.04%
2022/08/25	1	40.10	6	40.38	40.00	-5	2,736	-0.18%
2022/08/24	5	39.19	0	0.00	38.75	5	2,676	0.19%
2022/08/23	1	38.65	0	0.00	38.60	1	2,663	0.04%
2022/08/19	4	38.81	2	38.70	38.25	2	2,633	0.08%
2022/08/18	0	0.00	2	40.13	40.90	-2	2,598	-0.08%
2022/08/17	1	39.65	0	39.95	39.40	1	2,549	0.04%
2022/08/16	0	0.00	10	38.82	38.95	-10	2,462	-0.41%
2022/08/15	5	38.55	2	38.08	38.20	3	2,415	0.12%
2022/08/12	1	37.55	1	38.00	38.00	0	2,375	0.00%
2022/08/11	0	0.00	7	36.85	37.40	-7	2,355	-0.30%
2022/08/10	16	38.49	17	38.23	37.80	-1	2,310	-0.04%
2022/08/08	1	36.90	0	0.00	37.75	1	2,214	0.05%
2022/08/05	30	36.81	34	36.83	37.45	-4	2,059	-0.19%
2022/08/04	33	35.06	11	34.73	35.10	22	1,794	1.23%
2022/07/29	0	0.00	2	32.85	33.90	-2	1,714	-0.12%
2022/07/28	2	32.80	0	0.00	32.80	2	1,715	0.12%
2022/07/27	1	31.95	1	32.05	32.30	0	1,710	0.00%
2022/07/26	0	0.00	1	32.75	31.80	-1	1,707	-0.06%
2022/07/25	13	32.91	11	32.81	33.25	2	1,688	0.12%
2022/07/19	5	31.25	0	0.00	32.40	5	1,666	0.30%
2022/07/18	1	31.20	3	31.45	31.45	-2	1,663	-0.12%
2022/07/15	3	30.30	4	30.50	30.85	-1	1,667	-0.06%
2022/07/14	2	31.10	0	0.00	31.05	2	1,670	0.12%
2022/07/13	5	30.87	7	30.76	31.20	-2	1,686	-0.12%
2022/07/11	0	0.00	1	36.10	36.10	-1	1,366	-0.07%
2022/07/08	1	34.65	15	34.94	35.65	-14	1,351	-1.04%
2022/07/07	23	35.11	1	34.40	34.80	22	1,309	1.68%
2022/07/05	1	33.15	1	32.75	33.65	0	1,299	0.00%
2022/07/01	5	32.89	9	33.48	31.90	-4	1,289	-0.31%
2022/06/30	2	35.58	8	37.08	34.95	-6	1,260	-0.48%
2022/06/29	1	38.25	0	0.00	38.05	1	1,238	0.08%
2022/06/28	2	37.35	0	0.00	37.55	2	1,229	0.16%
2022/06/27	7	37.42	0	0.00	37.60	7	1,221	0.57%
2022/06/24	6	36.81	7	36.95	36.85	-1	1,208	-0.08%
2022/06/23	2	39.25	1	38.70	38.70	1	1,174	0.09%
2022/06/22	0	40.05	0	0.00	40.05	0	1,121	0.00%
2022/06/21	0	0.00	12	38.70	39.65	-12	1,051	-1.14%
2022/06/20	0	0.00	0	39.70	36.45	0	982	0.00%
2022/06/17	11	37.16	10	36.85	38.65	1	902	0.11%
2022/06/16	6	37.68	6	37.16	36.25	0	857	0.00%
2022/06/15	3	36.80	6	36.68	36.60	-3	834	-0.36%
2022/06/14	10	36.72	7	36.00	36.10	3	835	0.36%
2022/06/13	4	36.44	4	37.46	36.70	0	817	0.00%
2022/06/09	0	0.00	2	34.13	34.75	-2	774	-0.26%
2022/06/06	0	0.00	2	33.75	34.00	-2	770	-0.26%
2022/06/01	0	0.00	2	33.50	33.70	-2	768	-0.26%
2022/05/30	0	0.00	1	32.90	32.90	-1	758	-0.13%
2022/05/26	1	32.40	0	0.00	31.90	1	753	0.13%
2022/05/24	2	32.75	0	0.00	32.00	2	760	0.26%
2022/05/20	2	32.70	0	0.00	32.50	2	758	0.26%
2022/05/13	0	0.00	2	31.33	31.30	-2	751	-0.27%
2022/05/12	0	0.00	2	32.43	31.20	-2	745	-0.27%
2022/05/10	2	37.20	0	0.00	38.40	2	677	0.30%
2022/05/05	2	38.00	0	0.00	37.30	2	640	0.31%
2022/04/28	0	0.00	100	35.04	35.50	-100	620	-16.12%
2022/04/27	0	0.00	100	33.06	34.20	-100	614	-16.28%
2022/04/22	0	0.00	1	39.15	37.70	-1	579	-0.17%
2022/04/21	6	39.35	1	38.50	38.40	5	574	0.87%
2022/04/20	2	38.50	6	38.25	37.95	-4	556	-0.72%
2022/04/19	233	37.36	29	37.77	37.80	204	524	38.93%	大買/鉅額交易
2022/04/13	0	0.00	4	35.70	35.70	-4	469	-0.85%
2022/04/12	3	34.90	0	0.00	35.20	3	461	0.65%
2022/03/28	1	34.60	0	0.00	34.65	1	336	0.30%
2022/03/25	0	35.60	2	35.20	35.00	-2	324	-0.62%
2022/03/24	20	35.10	25	34.73	33.70	-5	301	-1.66%
2022/03/23	0	0.00	1	34.00	34.00	-1	276	-0.36%
2022/03/15	0	0.00	1	32.95	32.55	-1	277	-0.36%
2022/03/11	2	31.35	0	0.00	31.50	2	273	0.73%
2022/03/07	0	0.00	3	29.20	29.60	-3	273	-1.10%
2022/02/10	0	28.90	0	0.00	28.20	0	417	0.00%
2022/01/11	0	0.00	1	31.30	31.30	-1	574	-0.17%
2022/01/05	2	31.50	0	0.00	31.15	2	562	0.36%
2021/12/30	0	0.00	5	32.00	31.90	-5	556	-0.90%
2021/12/27	2	31.00	0	0.00	31.30	2	555	0.36%
2021/12/16	0	0.00	1	32.60	32.45	-1	548	-0.18%
2021/12/14	1	32.25	0	0.00	31.20	1	543	0.18%
2021/12/09	0	0.00	2	32.55	32.55	-2	513	-0.39%
2021/12/06	3	32.92	0	0.00	32.40	3	490	0.61%
2021/11/29	0.1	30.10	0	0.00	30.50	0.1	482	0.02%
2021/11/26	0	0.00	3	30.48	30.55	-3	481	-0.62%
2021/11/25	0	0.00	1	31.95	31.70	-1	474	-0.21%
2021/11/22	0	0.00	2	34.15	34.15	-2	446	-0.45%
2021/11/16	4	32.73	2	32.70	33.50	2	363	0.55%
2021/11/12	0	0.00	1	30.40	30.45	-1	308	-0.32%
2021/11/04	0	0.00	1	32.30	31.45	-1	457	-0.22%
2021/11/03	2	31.18	0	0.00	31.30	2	435	0.46%
2021/11/01	3	30.83	2	30.83	30.70	1	420	0.24%
2021/10/28	2	31.38	0	0.00	30.60	2	410	0.49%
2021/10/27	1	30.20	5	31.50	31.50	-4	397	-1.01%
2021/10/26	9	31.64	4	31.89	30.20	5	379	1.32%
2021/10/25	4	29.95	0	0.00	30.50	4	315	1.27%
2021/10/13	0	0.00	1	27.00	26.95	-1	311	-0.32%
2021/10/05	0	0.00	3	25.87	26.30	-3	425	-0.70%
2021/09/09	0	0.00	6	28.38	28.45	-6	486	-1.23%
2021/08/23	0	0.00	1	27.90	28.25	-1	610	-0.16%
2021/08/18	1	27.60	1	27.80	27.90	0	621	0.00%
2021/08/17	0	0.00	1	26.85	27.00	-1	628	-0.16%
2021/08/10	1	29.90	0	0.00	29.45	1	685	0.15%
2021/08/04	0	0.00	58	29.00	29.05	-58	599	-9.67%
2021/08/03	0	0.00	47	29.04	29.10	-47	609	-7.71%
2021/08/02	0	0.00	41	28.88	28.90	-41	617	-6.64%
2021/07/30	0	0.00	50	28.75	28.80	-50	622	-8.03%
2021/07/27	0	0.00	46	30.22	29.75	-46	657	-7.00%
2021/07/26	0	0.00	9	30.35	30.25	-9	671	-1.34%
2021/07/23	0	0.00	25	30.10	30.10	-25	683	-3.66%
2021/07/22	0	0.00	25	29.32	29.35	-25	685	-3.65%
2021/07/21	0	0.00	1	29.55	29.30	-1	694	-0.14%
2021/07/13	14	32.09	2	32.25	31.00	12	773	1.55%
2021/07/12	0	0.00	2	29.90	32.00	-2	727	-0.27%
2021/07/06	1	30.10	0	0.00	29.70	1	883	0.11%
2021/07/05	0	0.00	1	29.80	30.25	-1	922	-0.11%
2021/06/29	1	29.30	0	0.00	29.15	1	1,269	0.08%
2021/06/24	2	30.25	4	29.80	29.30	-2	1,311	-0.15%
2021/06/17	0	0.00	3	29.23	29.40	-3	1,330	-0.23%
2021/06/16	1	29.20	3	28.90	28.70	-2	1,332	-0.15%
2021/06/15	3	28.25	1	28.05	28.30	2	1,330	0.15%
2021/06/10	9	29.84	7	30.92	29.15	2	1,321	0.15%
2021/06/08	0	0.00	1	28.55	29.70	-1	1,311	-0.08%
2021/06/07	0	0.00	2	28.60	28.55	-2	1,333	-0.15%
2021/06/01	0	0.00	1	29.40	29.45	-1	1,356	-0.07%
2021/05/31	0	0.00	3	29.10	28.75	-3	1,353	-0.22%
2021/05/26	1	28.25	0	0.00	28.00	1	1,341	0.07%
2021/05/25	2	27.95	0	0.00	28.20	2	1,338	0.15%
2021/05/24	2	28.63	0	0.00	28.20	2	1,331	0.15%
2021/05/21	0	0.00	1	28.20	29.50	-1	1,319	-0.08%
2021/05/20	3	27.67	1	28.70	26.95	2	1,297	0.15%
2021/05/17	1	27.20	0	0.00	25.45	1	1,275	0.08%
2021/05/13	3	29.47	0	0.00	28.70	3	1,245	0.24%
2021/05/12	0	0.00	1	29.50	30.60	-1	1,232	-0.08%
2021/05/07	1	32.40	0	0.00	32.50	1	1,195	0.08%
2021/05/04	0	0.00	1	32.00	31.95	-1	1,171	-0.09%
2021/05/03	0	0.00	1	34.55	34.50	-1	1,156	-0.09%
2021/04/26	2	35.70	2	35.68	34.00	0	1,119	0.00%
2021/04/22	0	0.00	1	36.80	36.20	-1	1,094	-0.09%
2021/04/21	2	37.45	0	0.00	36.80	2	1,077	0.19%
2021/04/19	0	0.00	1	35.90	37.00	-1	1,072	-0.09%
2021/04/16	1	36.75	0	0.00	36.65	1	1,070	0.09%
2021/04/15	5	39.00	5	37.83	37.10	0	1,044	0.00%
2021/04/14	1	38.25	0	0.00	36.50	1	959	0.10%
2021/04/12	1	38.85	2	38.75	38.20	-1	908	-0.11%
2021/04/09	2	38.35	6	37.00	38.85	-4	870	-0.46%
2021/04/08	4	38.06	2	39.70	37.55	2	826	0.24%
2021/04/07	2	38.08	3	38.60	39.50	-1	751	-0.13%
2021/04/06	2	36.35	1	36.20	38.00	1	686	0.15%
2021/04/01	0	0.00	17	36.41	36.65	-17	578	-2.94%
2021/03/31	1	33.00	3	33.38	33.35	-2	472	-0.42%
2021/03/30	0	0.00	1	31.55	31.45	-1	433	-0.23%
2021/03/29	0	0.00	6	31.70	31.60	-6	433	-1.38%
2021/03/26	2	31.60	1	32.00	31.90	1	430	0.23%
2021/03/24	0	0.00	2	29.95	29.95	-2	430	-0.46%
2021/03/19	0	0.00	2	30.65	30.50	-2	429	-0.47%
2021/03/17	1	30.85	3	31.57	30.70	-2	428	-0.47%
2021/03/16	1	31.75	0	0.00	31.40	1	428	0.23%
2021/03/15	1	31.50	0	0.00	31.80	1	428	0.23%
2021/03/12	8	31.44	1	32.10	32.00	7	420	1.67%
2021/03/11	12	30.59	3	30.50	30.50	9	389	2.31%
2021/03/10	4	30.21	0	0.00	31.60	4	374	1.07%
2021/02/25	0	0.00	10	29.04	29.05	-10	468	-2.13%
2021/01/29	0	0.00	7	27.31	27.25	-7	528	-1.33%
2021/01/28	0	0.00	1	28.10	28.05	-1	527	-0.19%
2021/01/21	0	0.00	1	27.25	27.20	-1	525	-0.19%
2021/01/19	2	28.58	0	0.00	28.60	2	519	0.39%
2021/01/08	2	30.80	0	0.00	30.40	2	473	0.42%
2021/01/06	3	31.87	1	31.40	31.30	2	466	0.43%
2021/01/05	3	32.53	0	0.00	32.25	3	461	0.65%
2020/12/21	1	32.70	0	0.00	32.55	1	503	0.20%
2020/12/18	1	32.60	1	32.60	32.95	0	497	0.00%
2020/12/16	0	0.00	1	32.05	31.80	-1	474	-0.21%
2020/12/11	1	31.55	0	0.00	31.10	1	469	0.21%
2020/12/04	2	34.25	0	0.00	33.40	2	441	0.45%
2020/12/03	1	35.10	0	0.00	33.70	1	432	0.23%
2020/12/02	0	0.00	1	33.70	33.55	-1	386	-0.26%
2020/11/27	1	32.95	0	0.00	32.65	1	379	0.26%
2020/11/23	1	32.70	0	0.00	32.60	1	371	0.27%
2020/10/26	0	0.00	1	29.95	29.80	-1	574	-0.17%
2020/09/03	1	35.40	0	0.00	35.00	1	2,295	0.04%
2020/08/11	3	35.27	2	35.60	34.25	1	2,411	0.04%
2020/08/06	1	38.20	1	38.05	37.05	0	2,424	0.00%
2020/08/04	1	37.10	1	37.40	37.20	0	2,418	0.00%
2020/08/03	0	0.00	1	37.35	36.45	-1	2,405	-0.04%
2020/07/31	1	37.00	1	37.50	37.00	0	2,423	0.00%
2020/07/30	1	37.10	0	0.00	37.05	1	2,422	0.04%
2020/07/29	16	36.63	2	36.58	36.35	14	2,407	0.58%
2020/07/28	3	36.45	0	0.00	36.45	3	2,364	0.13%
2020/07/27	3	40.50	0	0.00	40.50	3	2,268	0.13%
2020/07/24	11	50.45	18	48.78	45.00	-7	2,237	-0.31%
2020/07/23	9	48.16	21	48.61	50.00	-12	2,053	-0.58%
2020/07/22	10	43.10	0	0.00	45.90	10	1,917	0.52%
2020/07/17	1	43.55	1	43.50	42.00	0	1,918	0.00%
2020/07/15	2	43.03	1	42.75	42.75	1	1,919	0.05%
2020/07/13	0	0.00	2	42.05	42.45	-2	1,922	-0.10%
2020/07/10	1	42.95	1	43.50	42.35	0	1,910	0.00%
2020/07/09	0	0.00	10	47.49	46.00	-10	1,889	-0.53%
2020/07/08	0	0.00	21	45.91	45.80	-21	1,880	-1.12%
2020/07/07	11	47.46	19	46.78	45.90	-8	1,881	-0.43%
2020/07/06	45	49.02	5	50.07	50.90	40	1,795	2.23%
2020/07/03	2	45.90	41	45.10	46.85	-39	1,706	-2.28%
2020/07/02	3	45.10	14	45.84	45.95	-11	1,677	-0.66%
2020/07/01	26	46.04	4	45.65	44.85	22	1,634	1.35%
2020/06/30	56	43.16	20	42.27	43.45	36	1,506	2.39%
2020/06/29	6	40.23	0	0.00	39.50	6	1,383	0.43%
2020/06/24	1	39.30	3	38.75	40.00	-2	1,357	-0.15%
2020/06/23	0	0.00	1	39.80	39.00	-1	1,362	-0.07%
2020/06/19	13	38.87	8	39.18	39.55	5	1,353	0.37%
2020/06/18	0	0.00	1	36.40	37.00	-1	1,280	-0.08%
2020/06/17	1	37.60	0	0.00	36.80	1	1,281	0.08%
2020/06/16	0	0.00	3	36.60	36.55	-3	1,281	-0.23%
2020/06/11	3	36.40	0	0.00	35.75	3	1,319	0.23%
2020/06/08	0	0.00	3	39.95	36.90	-3	1,364	-0.22%
2020/06/05	1	39.55	0	0.00	39.10	1	1,360	0.07%
2020/06/04	2	39.50	2	39.30	38.80	0	1,372	0.00%
2020/06/02	0	0.00	7	38.97	38.00	-7	1,351	-0.52%
2020/06/01	7	38.13	1	38.50	38.60	6	1,345	0.45%
2020/05/27	0	0.00	10	37.54	37.45	-10	1,348	-0.74%
2020/05/26	1	37.90	12	37.80	37.55	-11	1,353	-0.81%
2020/05/25	3	37.97	20	37.65	38.00	-17	1,347	-1.26%
2020/05/22	4	38.95	8	38.06	37.90	-4	1,347	-0.30%
2020/05/21	47	39.29	4	39.09	40.00	43	1,330	3.23%
2020/05/20	2	37.70	2	37.60	37.50	0	1,268	0.00%
2020/05/19	0	0.00	5	36.92	37.00	-5	1,273	-0.39%
2020/05/18	0	0.00	26	36.75	36.30	-26	1,279	-2.03%
2020/05/15	0	0.00	10	36.75	36.75	-10	1,281	-0.78%
2020/05/14	2	37.58	0	0.00	37.00	2	1,279	0.16%
2020/05/13	11	38.50	1	38.00	37.75	10	1,276	0.78%
2020/05/11	31	38.06	9	38.13	37.90	22	1,319	1.67%
2020/05/08	1	37.50	1	38.10	37.45	0	1,308	0.00%
2020/05/07	8	38.51	8	38.31	38.15	0	1,308	0.00%
2020/05/06	1	37.00	1	37.60	36.80	0	1,299	0.00%
2020/05/05	1	37.10	0	0.00	36.70	1	1,297	0.08%
2020/04/30	1	37.20	0	0.00	37.45	1	1,351	0.07%
2020/04/29	0	0.00	2	38.58	37.35	-2	1,357	-0.15%
2020/04/28	4	37.96	14	38.07	37.00	-10	1,337	-0.75%
2020/04/27	13	36.52	1	36.60	37.65	12	1,298	0.92%
2020/04/24	2	32.98	4	34.16	34.25	-2	1,280	-0.16%
2020/04/23	3	33.60	35	33.73	33.60	-32	1,287	-2.49%
2020/04/22	1	31.70	0	0.00	31.95	1	1,349	0.07%
2020/04/21	1	33.35	3	33.20	31.95	-2	1,439	-0.14%
2020/04/20	0	0.00	11	32.86	32.85	-11	1,437	-0.77%
2020/04/17	45	33.82	5	34.81	33.30	40	1,448	2.76%
2020/04/16	0	0.00	4	32.70	32.70	-4	1,451	-0.28%
2020/04/15	2	32.35	41	32.14	32.15	-39	1,454	-2.68%
2020/04/14	5	32.71	12	32.57	32.35	-7	1,464	-0.48%
2020/04/13	43	33.45	15	32.40	32.10	28	1,469	1.91%
2020/04/10	11	32.10	3	31.83	33.40	8	1,462	0.55%
2020/04/09	20	30.53	0	0.00	30.40	20	1,465	1.37%
2020/04/08	0	0.00	3	31.10	30.65	-3	1,492	-0.20%
2020/04/07	0	0.00	3	28.00	29.95	-3	1,556	-0.19%
2020/04/01	1	26.60	0	0.00	26.65	1	1,627	0.06%
2020/03/31	2	27.20	0	0.00	27.10	2	1,636	0.12%
2020/03/27	1	27.55	1	27.80	27.20	0	1,690	0.00%
2020/03/23	4	22.63	0	0.00	22.35	4	1,895	0.21%
2020/03/20	1	23.90	0	0.00	24.30	1	1,978	0.05%
2020/03/17	1	26.40	0	0.00	25.60	1	2,373	0.04%
2020/03/16	0	0.00	1	30.20	27.65	-1	2,573	-0.04%
2020/03/12	2	29.35	0	0.00	29.00	2	2,804	0.07%
2020/03/03	1	35.95	0	0.00	35.70	1	3,480	0.03%
2020/02/26	0	0.00	2	39.00	38.50	-2	3,890	-0.05%
2020/02/25	1	37.30	2	39.13	39.10	-1	3,903	-0.03%
2020/02/24	1	38.40	1	38.55	38.10	0	3,911	0.00%
2020/02/19	2	39.90	0	0.00	40.00	2	4,035	0.05%
2020/02/14	1	40.30	3	40.68	40.90	-2	4,161	-0.05%
2020/02/13	1	41.85	0	0.00	40.10	1	4,192	0.02%
2020/02/12	0	0.00	2	41.50	41.15	-2	4,207	-0.05%
2020/02/11	0	0.00	1	39.15	39.15	-1	4,174	-0.02%
2020/02/10	0	0.00	5	38.95	38.65	-5	4,238	-0.12%
2020/02/07	2	38.55	0	0.00	38.00	2	4,248	0.05%
2020/02/05	8	39.19	4	39.64	39.10	4	4,256	0.09%
2020/01/31	0	0.00	2	36.80	38.00	-2	4,262	-0.05%
2020/01/30	2	37.80	0	0.00	37.80	2	4,283	0.05%
2020/01/20	1	42.50	0	0.00	42.00	1	4,313	0.02%
2020/01/17	0	0.00	1	43.15	43.50	-1	4,320	-0.02%
2020/01/16	46	46.04	49	44.21	44.00	-3	4,334	-0.07%
2020/01/15	27	43.10	25	44.19	44.65	2	4,341	0.05%
2020/01/14	5	41.78	3	42.25	41.80	2	4,405	0.05%
2020/01/13	2	41.60	0	0.00	41.00	2	4,483	0.04%
2020/01/10	0	0.00	1	41.65	41.45	-1	4,519	-0.02%
2020/01/09	1	39.90	0	0.00	40.00	1	4,537	0.02%
2020/01/08	2	38.90	0	0.00	39.00	2	4,609	0.04%
2020/01/07	0	0.00	2	39.98	39.20	-2	4,646	-0.04%
2020/01/06	2	38.78	0	0.00	40.00	2	4,621	0.04%
2020/01/03	2	40.85	0	0.00	39.50	2	4,578	0.04%
2020/01/02	7	41.34	1	41.10	41.35	6	4,536	0.13%
2019/12/31	1	39.85	1	40.00	40.30	0	4,494	0.00%
2019/12/30	28	40.71	0	0.00	40.70	28	4,397	0.64%
2019/12/27	0	0.00	1	45.55	45.20	-1	4,307	-0.02%
2019/12/26	0	0.00	1	45.50	45.60	-1	4,294	-0.02%
2019/12/23	2	47.60	0	0.00	47.40	2	4,216	0.05%
2019/12/20	0	0.00	10	45.15	45.55	-10	4,137	-0.24%
2019/12/19	17	45.82	15	45.37	45.15	2	4,117	0.05%
2019/12/18	12	45.14	4	45.25	44.80	8	4,057	0.20%
2019/12/17	1	47.80	0	0.00	47.00	1	3,959	0.03%
2019/12/16	26	47.96	4	48.34	47.00	22	3,870	0.57%
2019/12/13	5	54.68	6	53.75	51.00	-1	3,720	-0.03%
2019/12/12	208	54.32	2	52.90	54.00	206	3,618	5.69%	大買/鉅額交易
2019/12/11	8	59.79	20	56.73	56.30	-12	3,422	-0.35%
2019/12/10	10	63.80	0	0.00	62.50	10	3,203	0.31%
2019/12/09	9	63.22	10	63.51	64.10	-1	3,100	-0.03%
2019/12/05	0	0.00	26	59.62	59.50	-26	2,904	-0.90%
2019/12/04	2	60.80	26	61.01	60.90	-24	2,866	-0.84%
2019/12/03	1	58.90	1	58.30	59.10	0	2,725	0.00%
2019/12/02	0	0.00	2	60.00	58.00	-2	2,671	-0.07%
2019/11/29	12	60.06	8	60.09	58.00	4	2,564	0.16%
2019/11/28	10	59.29	10	60.56	61.30	0	2,451	0.00%
2019/11/27	195	54.89	59	54.59	56.60	136	2,192	6.20%	大買/鉅額交易
2019/11/26	14	51.56	173	52.02	52.10	-159	1,971	-8.07%	大賣/鉅額交易
2019/11/25	0	0.00	1	48.00	49.00	-1	1,810	-0.06%
2019/11/22	0	0.00	9	48.20	46.95	-9	1,769	-0.51%
2019/11/19	0	0.00	1	47.30	47.40	-1	1,737	-0.06%
2019/11/18	3	51.40	2	49.50	47.80	1	1,727	0.06%
2019/11/15	136	46.94	0	0.00	49.60	136	1,619	8.40%	大買/鉅額交易
2019/11/14	0	0.00	1	45.50	45.60	-1	1,557	-0.06%
2019/11/13	10	48.40	10	47.00	46.00	0	1,531	0.00%
2019/11/12	0	0.00	2	44.60	45.95	-2	1,484	-0.13%
2019/11/11	1	43.05	0	0.00	43.25	1	1,441	0.07%
2019/11/07	1	48.75	0	0.00	47.35	1	1,371	0.07%
2019/11/06	0	0.00	2	47.05	47.35	-2	1,297	-0.15%
2019/11/05	1	46.95	0	0.00	46.95	1	1,274	0.08%
2019/10/31	0	0.00	2	46.75	47.40	-2	1,205	-0.17%
2019/10/29	1	42.80	0	0.00	41.90	1	1,122	0.09%
2019/10/28	0	0.00	4	41.13	43.50	-4	1,083	-0.37%
2019/10/23	6	40.68	152	40.40	39.45	-146	958	-15.24%	大賣/鉅額交易
2019/10/22	1	38.80	58.1	38.82	40.60	-57.1	849	-6.71%
2019/10/21	6	36.85	111	36.88	36.95	-105	689	-15.23%	大賣/鉅額交易
2019/10/18	0	0.00	1	33.50	33.60	-1	585	-0.17%
2019/10/17	0	0.00	1	32.20	32.50	-1	532	-0.19%
2019/10/16	1	30.90	0	0.00	30.20	1	454	0.22%
2019/10/15	8	27.30	3	28.12	28.75	5	369	1.35%
2019/10/09	0	0.00	1	26.25	26.15	-1	313	-0.32%
2019/09/27	3	26.00	0	0.00	25.75	3	320	0.94%
2019/09/26	0	0.00	3	27.05	26.50	-3	319	-0.94%
2019/09/09	0	0.00	2	26.70	26.55	-2	291	-0.69%
2019/09/06	3	26.80	0	0.00	26.80	3	284	1.05%
2019/09/05	0	0.00	1	26.95	26.95	-1	278	-0.36%
2019/09/04	0	0.00	2	26.95	27.00	-2	276	-0.72%
2019/08/29	3	26.75	0	0.00	26.85	3	247	1.21%
2019/08/26	0	0.00	4	25.30	25.35	-4	214	-1.87%
2019/08/23	4	25.20	0	0.00	25.60	4	208	1.92%
2019/08/21	0	0.00	1	25.95	25.70	-1	185	-0.54%
2019/08/19	0	0.00	1	25.00	25.25	-1	159	-0.63%
2019/07/26	0	0.00	1	24.50	24.45	-1	157	-0.63%
2019/07/17	1	23.40	0	0.00	23.65	1	171	0.58%
2019/06/14	4	23.00	0	0.00	22.95	4	483	0.83%
2019/05/08	0	0.00	1	24.10	24.00	-1	1,105	-0.09%
2019/05/02	0	0.00	9	24.27	24.70	-9	1,212	-0.74%
2019/04/22	0	0.00	0.1	25.70	25.65	-0.1	1,261	-0.01%
2019/04/16	6	26.46	0	0.00	26.50	6	1,329	0.45%
2019/04/12	0	0.00	50	25.67	25.60	-50	1,445	-3.46%
2019/04/09	0	0.00	1	26.15	25.65	-1	1,460	-0.07%
2019/04/02	1	25.80	0	0.00	26.05	1	1,449	0.07%
2019/03/28	1	25.20	0	0.00	25.05	1	1,416	0.07%
2019/03/26	1	25.85	0	0.00	25.90	1	1,399	0.07%
2019/03/21	1	27.45	1	27.60	27.45	0	1,363	0.00%
2019/03/20	50	27.05	0	0.00	27.05	50	1,297	3.85%
2019/03/19	1	27.20	0	0.00	26.60	1	1,273	0.08%
2019/03/18	1	26.00	0	0.00	27.05	1	1,227	0.08%
2019/03/11	0	0.00	2	25.95	25.95	-2	1,096	-0.18%
2019/03/04	1	25.90	0	0.00	26.20	1	1,052	0.09%
2019/02/22	1	25.80	2	26.03	25.90	-1	949	-0.11%
2019/02/21	3	25.78	4	26.04	25.95	-1	923	-0.11%
2019/02/20	7	25.71	7	25.65	25.55	0	797	0.00%
2019/02/15	1	23.80	0	0.00	23.20	1	683	0.15%
2019/02/12	1	23.70	0	0.00	23.50	1	623	0.16%
2019/01/29	0	0.00	10	23.55	24.00	-10	595	-1.68%
2019/01/28	14	24.24	5	24.48	24.20	9	576	1.56%
2019/01/25	1	23.25	0	0.00	23.50	1	495	0.20%
2019/01/15	0	0.00	3	22.60	22.60	-3	426	-0.70%
2019/01/14	0	0.00	6	20.98	21.00	-6	386	-1.55%
2019/01/11	1	21.65	0	0.00	21.85	1	379	0.26%
2019/01/10	2	22.68	0	0.00	22.45	2	361	0.55%
2019/01/09	6	23.49	5	23.05	22.80	1	349	0.29%
2019/01/08	3	22.82	3	22.95	23.55	0	308	0.00%
2019/01/07	5	22.88	22	23.16	23.20	-17	287	-5.92%
2019/01/04	28	22.84	56	23.00	23.00	-28	244	-11.47%
2018/12/14	0	0.00	2	19.85	19.85	-2	86	-2.31%
2018/08/30	0	0.00	2	21.60	21.65	-2	383	-0.52%
2018/08/06	2	21.80	0	0.00	21.65	2	436	0.46%
2018/07/13	0	22.40	0	0.00	22.55	0	410	0.00%
2018/07/06	4	23.69	2	23.80	24.35	2	340	0.59%
2018/07/05	0	0.00	3	22.90	22.65	-3	311	-0.96%
2018/07/04	1	22.50	2	22.80	23.20	-1	271	-0.37%
2018/07/02	3	21.10	0	0.00	21.20	3	212	1.41%
2018/06/29	1	21.35	0	0.00	20.80	1	210	0.47%
2018/06/25	0	0.00	20	20.25	20.25	-20	214	-9.34%
2018/06/12	0	0.00	1	21.00	21.40	-1	215	-0.46%
2018/06/01	20	21.40	0	0.00	21.05	20	218	9.13%
2018/05/25	0	0.00	3	21.05	20.85	-3	197	-1.52%
2018/05/17	3	19.70	0	0.00	19.65	3	189	1.59%
2018/05/11	0	0.00	2	18.70	18.50	-2	222	-0.90%
2018/04/25	0	0.00	2	18.65	18.80	-2	333	-0.60%
2018/03/28	2	21.20	0	0.00	21.20	2	961	0.21%
2018/01/29	1	24.80	0	0.00	24.70	1	2,005	0.05%
2018/01/23	1	27.75	0	0.00	26.10	1	1,972	0.05%
2018/01/22	0	0.00	1	26.75	26.70	-1	1,974	-0.05%
2018/01/16	1	27.60	0	0.00	27.40	1	1,935	0.05%
2018/01/15	2	27.15	0	0.00	27.25	2	1,917	0.10%
2018/01/12	1	28.10	0	0.00	27.70	1	1,907	0.05%
2018/01/11	1	27.60	0	0.00	27.60	1	1,894	0.05%
2018/01/10	2	27.50	1	28.50	29.35	1	1,858	0.05%
2018/01/08	6	28.13	0	0.00	28.00	6	1,804	0.33%
2018/01/04	0	0.00	7	26.77	28.25	-7	1,599	-0.44%
2018/01/03	0	0.00	4	26.00	25.70	-4	1,526	-0.26%
2018/01/02	2	25.53	0	0.00	25.60	2	1,517	0.13%