前鼎 (4908)-統一券商分點個股進出

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
97.5
漲跌
▼1.0
漲幅
-1.02%
成交量
1,536張
產業
上櫃通信網路類股
182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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/19	0	0.00	1	93.40	97.50	-1	8,073	-0.01%
2024/04/18	10	99.10	10.2	98.44	98.50	-0.2	8,089	0.00%
2024/04/17	1	96.90	1.3	96.50	97.00	-0.3	8,180	0.00%
2024/04/16	1	92.00	11	93.97	92.50	-10	8,170	-0.12%
2024/04/15	5	100.80	8	102.56	100.50	-3	8,142	-0.04%
2024/04/12	1	105.49	2	103.50	104.00	-1	8,148	-0.01%
2024/04/11	2	103.75	48	104.03	103.00	-46	8,147	-0.56%
2024/04/10	56	110.88	6.6	109.50	108.50	49.4	8,127	0.61%
2024/04/09	11	109.09	24	109.73	107.50	-13	8,096	-0.16%
2024/04/08	26.2	112.19	22.1	111.50	110.00	4.1	8,104	0.05%
2024/04/03	29.1	112.83	71	114.32	111.00	-41.9	8,165	-0.51%
2024/04/02	62	114.97	10	109.65	118.50	52	8,123	0.64%
2024/04/01	45	109.96	43.1	109.99	109.50	1.9	8,030	0.02%
2024/03/29	63	108.13	102	108.13	108.50	-39	8,003	-0.49%	大賣/
2024/03/28	91	110.24	84.1	109.10	110.00	7	7,991	0.09%
2024/03/27	45	108.54	12	107.42	107.50	33	7,923	0.42%
2024/03/26	71	105.83	162	108.28	106.00	-91	7,886	-1.15%	大賣/
2024/03/25	189	110.51	129	107.92	112.00	60	7,835	0.77%	大買/大賣/
2024/03/22	54	106.15	9	104.44	107.00	45	7,840	0.57%
2024/03/21	6	102.75	25	103.12	103.00	-19	7,792	-0.24%
2024/03/20	22	106.05	11	103.50	102.00	11	7,824	0.14%
2024/03/19	43	105.36	44	106.02	104.00	-1	7,866	-0.01%
2024/03/18	15	105.03	1	104.50	103.50	14	7,866	0.18%
2024/03/15	53	102.34	40	103.55	102.00	13	8,146	0.16%
2024/03/14	1	104.51	13	104.27	103.00	-12	8,674	-0.14%
2024/03/13	187	106.57	217	109.34	107.00	-30	8,801	-0.34%	大買/大賣/
2024/03/12	29	111.16	44	109.42	111.00	-15	8,710	-0.17%
2024/03/11	61	112.10	35.7	108.79	112.50	25.3	8,670	0.29%
2024/03/08	12.1	107.31	274.2	109.27	107.00	-262.1	8,639	-3.03%	大賣/鉅額交易
2024/03/07	196	117.99	90	118.92	113.50	106	8,583	1.23%	大買/鉅額交易
2024/03/06	170	119.93	22	117.45	119.00	148	8,519	1.74%	大買/鉅額交易
2024/03/05	37	116.86	34	117.32	117.50	3	8,609	0.03%
2024/03/04	92.1	121.07	143	122.12	120.00	-51	8,801	-0.58%	大賣/
2024/03/01	156	120.07	151	119.57	120.50	5	8,762	0.06%	大買/大賣/
2024/02/29	47	121.38	31	120.53	121.50	16	8,706	0.18%
2024/02/27	311.2	119.04	636	119.81	119.00	-324.9	8,677	-3.74%	大買/大賣/鉅額交易
2024/02/26	473	125.28	1,455	127.59	121.50	-982	8,546	-11.49%	大買/大賣/鉅額交易
2024/02/23	1,089	123.55	113	120.39	124.00	976	8,261	11.81%	大買/大賣/鉅額交易
2024/02/22	146	113.52	444	116.81	113.00	-298	8,077	-3.69%	大買/大賣/鉅額交易
2024/02/21	436.1	117.90	109	117.05	117.00	327.1	7,935	4.12%	大買/大賣/鉅額交易
2024/02/20	124	114.67	304	113.84	113.00	-180	7,681	-2.34%	大買/大賣/鉅額交易
2024/02/19	41	120.43	38	118.55	114.50	3	7,570	0.04%
2024/02/16	105	121.07	219.1	120.97	121.00	-114.1	7,532	-1.51%	大買/大賣/鉅額交易
2024/02/15	131	115.24	151	112.28	118.00	-20	7,237	-0.28%	大買/大賣/
2024/02/05	279	111.03	152.1	108.85	107.50	126.9	7,143	1.78%	大買/大賣/鉅額交易
2024/02/02	147	111.70	315	111.83	109.00	-168	7,022	-2.39%	大買/大賣/鉅額交易
2024/02/01	428.1	112.79	643	113.78	111.00	-214.9	6,908	-3.11%	大買/大賣/鉅額交易
2024/01/31	643	109.74	440.1	108.40	113.00	203	6,607	3.07%	大買/大賣/鉅額交易
2024/01/30	466	101.22	334	101.33	103.00	132	6,443	2.05%	大買/大賣/鉅額交易
2024/01/29	247	95.10	63.6	95.11	97.90	183.4	6,206	2.95%	大買/鉅額交易
2024/01/26	331	89.05	6.3	88.35	89.00	324.8	6,042	5.37%	大買/鉅額交易
2024/01/25	2	86.10	0	0.00	85.60	2	6,211	0.03%
2024/01/24	5	88.00	3	88.73	87.20	2	6,402	0.03%
2024/01/23	67.5	89.64	65	90.23	89.10	2.5	6,596	0.04%
2024/01/22	5	88.10	3	87.90	88.10	2	6,704	0.03%
2024/01/19	13	86.89	8	87.00	86.90	5	7,085	0.07%
2024/01/18	27	86.16	17	86.79	86.90	10	7,457	0.13%
2024/01/17	14	86.83	24	87.78	86.60	-10	7,908	-0.13%
2024/01/16	74	88.57	68	89.67	88.30	6	8,457	0.07%
2024/01/15	43	88.50	39	86.06	88.80	4	8,627	0.05%
2024/01/12	4	86.08	4	86.55	85.80	0	9,046	0.00%
2024/01/11	77	87.75	67.1	87.14	87.10	9.9	9,745	0.10%
2024/01/10	5	83.60	5	82.20	83.60	0	10,098	0.00%
2024/01/09	2	83.00	6	83.03	83.00	-4	10,579	-0.04%
2024/01/08	3	83.77	3	82.70	83.40	0	11,258	0.00%
2024/01/05	7	83.70	7	83.97	83.70	0	11,693	0.00%
2024/01/04	9	83.81	10	84.24	83.80	-1	11,771	-0.01%
2024/01/03	2	84.95	1.1	84.80	84.30	1	11,826	0.01%
2024/01/02	1	85.90	2	84.20	84.90	-1	11,860	-0.01%
2023/12/29	6.1	84.84	3	84.00	84.30	3.1	12,018	0.03%
2023/12/28	10.1	88.99	7	91.04	88.00	3.1	11,980	0.03%
2023/12/27	5	93.32	8	93.99	92.90	-3	12,094	-0.02%
2023/12/26	1	92.90	0	0.00	93.50	1	12,166	0.01%
2023/12/25	5.2	93.20	6	93.67	93.00	-0.8	12,280	-0.01%
2023/12/22	49	93.91	58	94.25	93.90	-9	12,516	-0.07%
2023/12/21	3	94.00	2	93.90	93.90	1	12,658	0.01%
2023/12/20	34	94.13	21	95.69	93.80	13	12,879	0.10%
2023/12/19	146	95.03	152.2	96.21	94.90	-6.2	13,402	-0.05%	大買/大賣/
2023/12/18	11	94.24	4	94.45	95.30	7	13,426	0.05%
2023/12/15	5.1	93.82	13	93.88	93.20	-7.9	13,671	-0.06%
2023/12/14	176	95.05	220	95.38	95.10	-44	13,808	-0.32%	大買/大賣/
2023/12/13	47	96.09	6.3	96.08	95.30	40.8	14,130	0.29%
2023/12/12	342.5	96.39	410	98.88	95.60	-67.6	14,999	-0.45%	大買/大賣/
2023/12/11	417	104.06	296	102.88	105.50	121	14,986	0.81%	大買/大賣/鉅額交易
2023/12/08	24	97.15	37.9	96.12	97.20	-13.9	14,682	-0.09%
2023/12/07	5.1	92.95	6.2	93.17	92.40	-1.1	14,654	-0.01%
2023/12/06	27	93.49	27.1	94.92	93.10	-0.1	14,728	0.00%
2023/12/05	25	92.60	22	92.47	92.60	3	14,833	0.02%
2023/12/04	80	93.90	78	95.20	94.00	2	14,983	0.01%
2023/12/01	36	95.21	40.4	95.97	95.10	-4.4	15,063	-0.03%
2023/11/30	35.2	97.37	53	98.62	94.80	-17.8	15,044	-0.12%
2023/11/29	96	101.84	125.8	100.09	100.00	-29.8	14,956	-0.20%	大賣/
2023/11/28	61.3	94.09	65.5	93.44	94.00	-4.2	14,737	-0.03%
2023/11/27	6	91.73	2	92.00	91.50	4	14,653	0.03%
2023/11/24	7	92.27	2	91.80	91.50	5	14,633	0.03%
2023/11/22	255	101.74	171	101.57	102.00	84	14,478	0.58%	大買/大賣/
2023/11/21	25	96.73	51.4	98.05	100.00	-26.4	14,016	-0.19%
2023/11/20	24	91.54	20	92.57	91.20	4	13,853	0.03%
2023/11/17	11.1	92.18	11	91.89	92.10	0.1	13,829	0.00%
2023/11/16	7	93.59	2.1	94.48	92.90	4.9	13,777	0.04%
2023/11/15	115	94.95	119.2	96.19	94.60	-4.2	13,738	-0.03%	大買/大賣/
2023/11/14	32	94.11	44.1	94.01	96.20	-12.1	13,581	-0.09%
2023/11/13	8.2	90.95	9	91.01	92.00	-0.8	13,487	-0.01%
2023/11/10	82.1	90.06	72	90.82	89.70	10.1	13,405	0.08%
2023/11/09	165.9	94.22	161.4	94.29	93.80	4.5	13,318	0.03%	大買/大賣/
2023/11/08	136.9	95.49	114	96.60	95.00	22.9	13,174	0.17%	大買/大賣/
2023/11/07	84.6	97.52	69.1	98.80	97.20	15.6	13,063	0.12%
2023/11/06	16.1	97.84	24.2	97.42	97.60	-8.1	12,832	-0.06%
2023/11/03	82	93.67	79	94.98	93.40	3	12,553	0.02%
2023/11/02	237.1	95.11	244	92.97	95.40	-6.9	12,407	-0.06%	大買/大賣/
2023/11/01	48	92.07	45	91.76	92.00	3	12,224	0.02%
2023/10/31	215	90.29	230	92.62	89.80	-15	12,043	-0.12%	大買/大賣/
2023/10/30	82.1	93.76	83	95.45	93.70	-1	11,866	-0.01%
2023/10/27	611	94.69	625.4	97.91	95.40	-14.4	11,744	-0.12%	大買/大賣/
2023/10/26	148	99.71	158	100.80	99.20	-10	11,606	-0.09%	大買/大賣/
2023/10/25	180.1	100.34	142	101.07	98.30	38.1	11,307	0.34%	大買/大賣/
2023/10/24	367	96.65	352	93.77	99.00	15	10,840	0.14%	大買/大賣/
2023/10/23	196	90.15	223	91.19	90.00	-27	10,279	-0.26%	大買/大賣/
2023/10/20	321	91.73	297	92.75	91.60	24	10,047	0.24%	大買/大賣/
2023/10/19	558.3	93.30	547	92.59	93.00	11.3	9,646	0.12%	大買/大賣/
2023/10/18	168	89.18	170	84.29	90.30	-2	8,998	-0.02%	大買/大賣/
2023/10/17	383	83.23	377	85.81	83.40	6	8,818	0.07%	大買/大賣/
2023/10/16	299.4	85.59	274	84.68	83.70	25.4	8,393	0.30%	大買/大賣/
2023/10/13	215	76.64	215	77.67	81.00	0	7,881	0.00%	大買/大賣/
2023/10/12	9	71.31	21	73.42	73.70	-12	7,487	-0.16%
2023/10/11	18	68.19	11	69.79	67.00	7	7,503	0.09%
2023/10/06	15	71.26	8	71.51	71.00	7	7,490	0.09%
2023/10/05	131	72.50	125	72.56	72.10	6	7,475	0.08%	大買/大賣/
2023/10/04	7	70.87	17	70.74	71.00	-10	7,342	-0.14%
2023/10/03	99	70.43	91	71.03	70.30	8	7,411	0.11%
2023/10/02	15	70.31	8	71.39	70.00	7	7,294	0.10%
2023/09/28	114	70.21	106	72.61	69.90	8	7,283	0.11%	大買/大賣/
2023/09/27	128	72.65	124	72.61	72.50	4	7,197	0.06%	大買/大賣/
2023/09/26	21	73.48	23	74.52	71.50	-2	7,054	-0.03%
2023/09/25	308	73.81	553	75.72	73.80	-245	6,924	-3.54%	大買/大賣/鉅額交易
2023/09/22	358	75.65	122	73.77	75.50	236	6,721	3.51%	大買/大賣/鉅額交易
2023/09/21	121	70.88	144.1	70.99	71.00	-23.1	6,308	-0.37%	大買/大賣/
2023/09/20	375.1	71.88	426	72.43	71.50	-51	6,252	-0.81%	大買/大賣/
2023/09/19	106	71.97	91	71.92	72.10	15	5,974	0.25%	大買/
2023/09/18	63	74.08	53	72.78	72.80	10	5,790	0.17%
2023/09/15	327	73.00	269	72.13	70.00	58	5,396	1.07%	大買/大賣/
2023/09/14	54	68.32	84.1	67.69	70.50	-30.1	4,448	-0.68%
2023/09/13	199.1	63.34	168	60.86	64.10	31.1	4,155	0.75%	大買/大賣/
2023/09/12	16	57.44	24	58.52	58.30	-8	3,900	-0.21%
2023/09/11	104	60.82	180	59.66	61.00	-76	3,765	-2.02%	大買/大賣/
2023/09/08	134	60.72	121	59.33	60.30	13	3,659	0.36%	大買/大賣/
2023/09/07	118	61.49	120	61.80	61.30	-2	3,511	-0.06%	大買/大賣/
2023/09/06	88	61.80	25	58.19	62.20	63	3,342	1.88%
2023/09/05	40	56.61	42	56.32	56.60	-2	3,215	-0.06%
2023/09/04	59	56.26	71	55.78	56.30	-12	3,169	-0.38%
2023/09/01	15	55.39	15	54.57	55.50	0	3,103	0.00%
2023/08/31	1	53.90	1	54.50	54.40	0	3,063	0.00%
2023/08/30	21	55.00	17	55.49	54.90	4	3,078	0.13%
2023/08/29	25	55.02	6	54.25	55.20	19	3,073	0.62%
2023/08/28	11	54.40	2	53.70	54.30	9	3,024	0.30%
2023/08/25	2	55.10	1	55.10	55.10	1	2,978	0.03%
2023/08/24	1	55.50	5	55.24	54.10	-4	2,918	-0.14%
2023/08/23	0	0.00	0	54.70	53.70	0	2,907	0.00%
2023/08/22	2	53.50	1	54.00	53.90	1	2,910	0.03%
2023/08/21	4	54.78	0	0.00	54.90	4	2,898	0.14%
2023/08/17	1	55.20	0	54.70	55.60	1	2,894	0.03%
2023/08/14	0	0.00	2	51.20	51.20	-2	2,975	-0.07%
2023/08/11	1	53.00	0	0.00	51.80	1	2,986	0.03%
2023/08/09	0	0.00	5	52.76	52.20	-5	3,051	-0.16%
2023/08/08	2	55.00	2	54.30	54.70	0	3,053	0.00%
2023/08/07	6	54.58	6	55.46	54.80	0	3,071	0.00%
2023/08/04	0	0.00	2	52.30	52.50	-2	3,036	-0.07%
2023/08/02	1	53.60	5	53.46	52.50	-4	3,018	-0.13%
2023/08/01	3	57.03	3	56.83	55.00	0	2,987	0.00%
2023/07/31	136	62.14	1,316	63.30	58.70	-1,180	2,924	-40.35%	大買/大賣/鉅額交易
2023/07/28	1,195	60.10	23.1	56.98	60.10	1,171.9	2,665	43.96%	大買/鉅額交易
2023/07/27	6	54.70	8	54.63	54.70	-2	2,582	-0.08%
2023/07/26	3	53.97	6	54.80	54.10	-3	2,559	-0.12%
2023/07/25	5	55.14	16	55.84	55.70	-11	2,562	-0.43%
2023/07/24	34	55.59	11	55.73	55.10	23	2,529	0.91%
2023/07/21	8	58.14	384	59.93	57.90	-376	2,477	-15.18%	大賣/鉅額交易
2023/07/20	1,098	59.54	2,209	61.36	59.80	-1,111	2,394	-46.41%	大買/大賣/鉅額交易
2023/07/19	1,542	62.08	21.1	60.26	62.10	1,520.9	2,109	72.08%	大買/鉅額交易
2023/07/18	41	57.25	107	57.30	56.50	-66	2,050	-3.22%	大賣/
2023/07/17	11	56.00	27	55.81	56.90	-16	1,885	-0.85%
2023/07/14	98	51.72	17	49.92	51.80	81	1,848	4.38%
2023/07/13	6	47.32	10	48.80	47.10	-4	1,777	-0.22%
2023/07/12	2.1	45.63	0	0.00	45.35	2.1	1,732	0.12%
2023/07/11	5	46.50	8	45.94	46.50	-3	1,710	-0.17%
2023/07/10	13	48.90	14	48.92	47.85	-1	1,673	-0.06%
2023/07/07	12.1	46.04	9	45.84	46.35	3.1	1,557	0.20%
2023/07/06	21	46.55	56	46.40	45.80	-35	1,501	-2.33%
2023/07/05	10	45.20	47	45.44	45.20	-37	1,435	-2.58%
2023/07/04	93	46.73	14	44.71	46.60	79	1,388	5.69%
2023/07/03	1	42.93	0	0.00	42.70	1	1,279	0.08%
2023/06/30	0	0.00	70	42.57	42.15	-70	1,247	-5.61%
2023/06/29	26	43.75	7	43.00	43.75	19	1,217	1.56%
2023/06/28	70	42.92	10	41.19	42.95	60	1,069	5.61%
2023/06/13	0	0.00	10	38.95	39.15	-10	983	-1.02%
2023/06/09	0	0.00	1	40.30	40.35	-1	967	-0.10%
2023/06/08	0	0.00	6	39.65	39.60	-6	961	-0.62%
2023/06/06	4	40.25	0	0.00	40.00	4	958	0.42%
2023/06/05	7	41.09	1	40.70	40.65	6	949	0.63%
2023/05/31	1	41.25	2	40.78	40.55	-1	886	-0.11%
2023/05/30	2	40.68	1	40.75	40.95	1	869	0.12%
2023/05/29	0	0.00	45	39.94	39.85	-45	823	-5.46%
2023/05/24	0	0.00	1	39.35	39.40	-1	787	-0.13%
2023/05/23	15	39.85	3	40.35	39.70	12	779	1.54%
2023/05/22	0	0.00	2	40.23	40.25	-2	759	-0.26%
2023/05/19	43	39.66	5	39.85	39.70	38	728	5.22%
2023/05/15	39	38.96	38	38.92	38.80	1	539	0.19%
2023/05/11	9	36.24	6	36.05	35.65	3	488	0.61%
2023/05/04	0	0.00	0	36.30	35.85	0	449	0.00%
2023/05/02	7	35.99	7	36.00	36.00	0	445	0.00%
2023/04/21	2	34.45	2	34.70	34.30	0	371	0.00%
2023/04/10	0	33.80	19	33.59	33.40	-19	235	-8.07%
2023/04/07	19	32.81	0	0.00	32.90	19	219	8.66%
2023/03/30	0	0.00	2	32.70	32.55	-2	211	-0.95%
2023/03/21	1	31.45	1	31.65	31.45	0	210	0.00%
2023/03/20	1	31.00	0	0.00	30.95	1	209	0.48%
2023/03/09	0	0.00	1	33.10	33.10	-1	256	-0.39%
2023/03/06	0	0.00	1	32.90	32.60	-1	291	-0.34%
2023/03/03	1	32.45	0	0.00	32.70	1	301	0.33%
2023/02/21	0	0.00	1	32.15	32.15	-1	295	-0.34%
2023/02/20	0	31.80	6	32.28	32.45	-6	296	-2.03%
2023/02/16	0	31.60	0	0.00	31.45	0	295	0.00%
2023/02/03	1	32.00	0	0.00	31.90	1	314	0.32%
2023/02/02	11	31.99	2	32.05	32.20	9	315	2.86%
2023/01/10	0	0.00	1	31.20	31.20	-1	325	-0.31%
2023/01/09	0	0.00	3	31.00	31.25	-3	327	-0.92%
2022/12/28	1	30.05	0	0.00	30.00	1	349	0.29%
2022/12/23	0	0.00	5	30.30	30.95	-5	357	-1.40%
2022/12/22	2	30.80	2	30.70	30.70	0	360	0.00%
2022/12/16	0	0.00	5	32.01	31.90	-5	384	-1.30%
2022/12/14	1	32.25	6	32.60	33.10	-5	389	-1.28%
2022/12/13	0	0.00	2	31.80	31.70	-2	381	-0.52%
2022/12/12	0	0.00	5	31.50	31.45	-5	385	-1.30%
2022/12/08	0	0.00	7	32.21	32.00	-7	399	-1.75%
2022/12/07	0	0.00	3	32.30	31.45	-3	406	-0.74%
2022/12/06	0	0.00	10	32.60	32.05	-10	412	-2.43%
2022/12/05	0	0.00	1	33.30	33.05	-1	416	-0.24%
2022/12/02	0	0.00	9	33.50	33.50	-9	417	-2.16%
2022/11/29	0	0.00	2	31.95	32.30	-2	452	-0.44%
2022/11/25	52	29.40	0	0.00	29.50	52	457	11.37%
2022/11/18	1	31.10	0	0.00	30.60	1	614	0.16%
2022/11/15	4	30.40	3	30.50	30.45	1	661	0.15%
2022/10/14	2	31.30	10	32.20	32.20	-8	1,785	-0.45%
2022/10/13	3	30.35	3	30.50	30.35	0	1,793	0.00%
2022/10/12	7	32.15	1	33.45	32.15	6	1,807	0.33%
2022/09/30	3	32.75	0	0.00	33.90	3	2,266	0.13%
2022/09/28	0	0.00	1	32.75	32.75	-1	2,330	-0.04%
2022/09/27	0	0.00	3	35.50	36.20	-3	2,343	-0.13%
2022/09/26	0	0.00	1	36.55	35.80	-1	2,363	-0.04%
2022/09/19	3	38.65	0	0.00	38.15	3	2,452	0.12%
2022/09/15	3	40.33	5	40.55	39.50	-2	2,563	-0.08%
2022/09/12	2	38.40	0	0.00	38.85	2	2,795	0.07%
2022/09/06	4	38.35	4	37.69	37.45	0	2,856	0.00%
2022/09/05	1	38.90	1	41.70	38.05	0	2,862	0.00%
2022/09/02	0	0.00	1	39.80	39.80	-1	2,841	-0.04%
2022/08/26	1	40.15	11	41.04	40.30	-10	2,772	-0.36%
2022/08/25	16	40.64	5	40.60	40.00	11	2,736	0.40%
2022/08/23	12	38.56	10	38.49	38.60	2	2,663	0.08%
2022/08/18	0	0.00	4	40.20	40.90	-4	2,598	-0.15%
2022/08/17	21	40.27	15	40.51	39.40	6	2,549	0.24%
2022/08/16	0	0.00	3	38.75	38.95	-3	2,462	-0.12%
2022/08/15	3	38.40	0	38.60	38.20	3	2,415	0.12%
2022/08/12	0	0.00	1	37.25	38.00	-1	2,375	-0.04%
2022/08/11	24	37.40	23	37.80	37.40	1	2,355	0.04%
2022/08/10	0	0.00	18	38.16	37.80	-18	2,310	-0.78%
2022/08/09	17	38.10	5	37.82	38.50	12	2,274	0.53%
2022/08/08	22	37.40	83	37.64	37.75	-61	2,214	-2.75%
2022/08/05	287	38.38	363	37.52	37.45	-76	2,059	-3.69%	大買/大賣/
2022/08/04	167	35.08	29	34.40	35.10	138	1,794	7.69%	大買/鉅額交易
2022/08/03	91	31.55	90	32.03	31.95	1	1,721	0.06%
2022/08/01	2	34.60	2	33.90	33.40	0	1,720	0.00%
2022/07/29	2	34.00	0	0.00	33.90	2	1,714	0.12%
2022/07/25	78	32.82	78	33.47	33.25	0	1,688	0.00%
2022/07/21	3	32.05	0	0.00	32.05	3	1,676	0.18%
2022/07/14	9	30.87	9	30.60	31.05	0	1,670	0.00%
2022/07/12	4	32.75	0	0.00	32.50	4	1,370	0.29%
2022/07/11	0	0.00	5	35.27	36.10	-5	1,366	-0.37%
2022/07/08	4	35.61	2	35.48	35.65	2	1,351	0.15%
2022/07/07	3	34.90	0	0.00	34.80	3	1,309	0.23%
2022/07/05	0	0.00	53	32.79	33.65	-53	1,299	-4.08%
2022/07/04	28	31.53	0	0.00	31.70	28	1,303	2.15%
2022/07/01	23	33.50	3	34.35	31.90	20	1,289	1.55%
2022/06/29	0	0.00	6	37.25	38.05	-6	1,238	-0.48%
2022/06/28	0	0.00	7	37.31	37.55	-7	1,229	-0.57%
2022/06/24	12	37.31	12	37.18	36.85	0	1,208	0.00%
2022/06/23	13	38.23	54	39.14	38.70	-41	1,174	-3.49%
2022/06/22	8	38.60	117	39.42	40.05	-109	1,121	-9.72%	大賣/鉅額交易
2022/06/21	127	39.79	31	37.60	39.65	96	1,051	9.13%	大買/
2022/06/20	22	37.43	6	39.07	36.45	16	982	1.63%
2022/06/17	7	38.02	1	38.45	38.65	6	902	0.66%
2022/06/16	30	36.70	0	0.00	36.25	30	857	3.50%
2022/06/14	0	0.00	3	36.65	36.10	-3	835	-0.36%
2022/06/13	4	37.19	12	36.71	36.70	-8	817	-0.98%
2022/06/10	0	0.00	2	34.45	35.50	-2	787	-0.25%
2022/06/09	2	34.20	0	0.00	34.75	2	774	0.26%
2022/06/07	1	33.55	5	33.59	33.55	-4	772	-0.52%
2022/06/06	1	33.70	0	0.00	34.00	1	770	0.13%
2022/06/02	2	33.78	3	33.95	33.95	-1	770	-0.13%
2022/05/31	7	33.45	2	33.20	33.50	5	764	0.65%
2022/05/30	8	32.71	0	0.00	32.90	8	758	1.05%
2022/05/17	0	0.00	34	31.71	32.00	-34	744	-4.57%
2022/05/12	12	32.85	0	0.00	31.20	12	745	1.61%
2022/05/10	2	37.53	1	38.40	38.40	1	677	0.15%
2022/05/09	1	38.00	1	37.45	37.25	0	665	0.00%
2022/05/06	1	37.95	2	37.73	37.85	-1	655	-0.15%
2022/05/05	2	37.90	0	0.00	37.30	2	640	0.31%
2022/05/04	1	36.00	1	35.75	36.05	0	620	0.00%
2022/04/28	3	34.98	1	35.50	35.50	2	620	0.32%
2022/04/27	0	0.00	1	33.35	34.20	-1	614	-0.16%
2022/04/26	1	35.30	1	35.20	35.20	0	600	0.00%
2022/04/25	1	36.30	1	34.90	34.90	0	596	0.00%
2022/04/22	1	38.50	1	39.30	37.70	0	579	0.00%
2022/04/21	1	38.80	1	38.85	38.40	0	574	0.00%
2022/04/20	3	38.23	21	38.56	37.95	-18	556	-3.23%
2022/04/19	6	37.45	1	37.45	37.80	5	524	0.95%
2022/04/18	0	35.25	1	35.30	35.45	-1	487	-0.20%
2022/04/13	0	0.00	1	35.80	35.70	-1	469	-0.21%
2022/04/12	34	35.56	35	35.01	35.20	-1	461	-0.22%
2022/04/11	3	37.02	9	36.73	36.70	-6	437	-1.37%
2022/04/08	1	36.25	1	35.85	36.35	0	402	0.00%
2022/03/28	0	34.83	2	35.55	34.65	-2	336	-0.59%
2022/03/25	8	34.59	6	34.18	35.00	2	324	0.62%
2022/03/24	0	0.00	2	35.00	33.70	-2	301	-0.66%
2022/03/22	1	32.55	0	0.00	33.50	1	268	0.37%
2022/03/17	19	32.92	0	0.00	33.35	19	275	6.89%
2022/03/15	28	32.83	0	0.00	32.55	28	277	10.08%
2022/03/14	7	32.49	0	0.00	31.95	7	274	2.55%
2022/03/10	0	0.00	2	30.00	30.30	-2	268	-0.75%
2022/03/08	0	29.35	0	0.00	29.45	0	272	0.00%
2022/03/07	0	29.85	0	0.00	29.60	0	273	0.00%
2022/03/02	0	0.00	2	30.20	30.35	-2	285	-0.70%
2022/02/18	0	29.25	0	0.00	29.25	0	377	0.00%
2022/01/20	0	0.00	3	28.50	28.40	-3	484	-0.62%
2022/01/17	1	29.35	0	0.00	29.30	1	593	0.17%
2022/01/14	2	29.80	0	0.00	29.25	2	591	0.34%
2022/01/13	0	0.00	2	31.90	31.30	-2	579	-0.35%
2022/01/11	0	0.00	48	31.24	31.30	-48	574	-8.36%
2022/01/06	0	0.00	3	31.40	31.45	-3	563	-0.53%
2021/12/29	1	31.80	0	0.00	32.00	1	555	0.18%
2021/12/28	2	31.60	0	0.00	31.85	2	556	0.36%
2021/12/21	0	0.00	1	31.60	31.50	-1	550	-0.18%
2021/12/20	4	31.70	0	0.00	31.55	4	550	0.73%
2021/12/13	0	0.00	1	32.40	32.20	-1	538	-0.19%
2021/12/07	5	31.65	0	0.00	31.65	5	494	1.01%
2021/11/18	0	0.00	12	32.43	32.40	-12	384	-3.12%
2021/11/16	50	33.36	3	33.35	33.50	47	363	12.92%
2021/11/15	0	0.00	2	31.45	31.30	-2	312	-0.64%
2021/11/11	2	30.15	0	0.00	30.15	2	309	0.65%
2021/10/27	0	0.00	2	31.50	31.50	-2	397	-0.50%
2021/10/26	2	30.20	0.7	32.05	30.20	1.3	379	0.35%
2021/10/25	0.7	30.50	0	0.00	30.50	0.7	315	0.21%
2021/10/19	0	0.00	2	27.20	27.15	-2	299	-0.67%
2021/10/12	0	0.00	2	27.10	27.05	-2	314	-0.64%
2021/10/04	0	0.00	1	27.10	26.30	-1	426	-0.23%
2021/09/13	0	0.00	1	27.60	27.65	-1	481	-0.21%
2021/09/10	1	28.40	0	0.00	28.40	1	484	0.21%
2021/08/31	0	0.00	1	28.60	28.65	-1	584	-0.17%
2021/08/30	1	28.30	0	0.00	28.35	1	584	0.17%
2021/08/25	2	28.05	0	0.00	28.20	2	600	0.33%
2021/08/10	5	29.94	5	29.55	29.45	0	685	0.00%
2021/08/06	0	0.00	3	29.30	28.90	-3	566	-0.53%
2021/08/05	0	0.00	4	29.20	29.25	-4	580	-0.69%
2021/07/13	2	32.65	1	32.00	31.00	1	773	0.13%
2021/07/12	0	0.00	1	29.95	32.00	-1	727	-0.14%
2021/07/08	1	29.55	10	29.55	29.40	-9	823	-1.09%
2021/06/11	10	28.80	0	0.00	28.65	10	1,325	0.75%
2021/06/10	5	28.95	0	0.00	29.15	5	1,321	0.38%
2021/06/08	6	28.65	13	29.55	29.70	-7	1,311	-0.53%
2021/06/07	1	28.55	0	0.00	28.55	1	1,333	0.08%
2021/06/04	3	29.10	0	0.00	29.10	3	1,371	0.22%
2021/06/03	9	29.00	6	28.88	29.80	3	1,367	0.22%
2021/06/01	0	0.00	1	29.15	29.45	-1	1,356	-0.07%
2021/05/31	2	28.80	1	29.10	28.75	1	1,353	0.07%
2021/05/28	10	28.20	2	28.50	28.50	8	1,347	0.59%
2021/05/27	4	28.13	0	0.00	28.00	4	1,342	0.30%
2021/05/25	5	28.39	0	0.00	28.20	5	1,338	0.37%
2021/05/24	0	0.00	109	28.55	28.20	-109	1,331	-8.19%	大賣/鉅額交易
2021/05/21	109	29.60	2	28.70	29.50	107	1,319	8.11%	大買/鉅額交易
2021/05/18	0	0.00	6	27.50	27.95	-6	1,289	-0.47%
2021/05/17	1	25.45	0	0.00	25.45	1	1,275	0.08%
2021/05/14	2	29.35	0	0.00	28.25	2	1,255	0.16%
2021/05/13	1	28.80	1	29.40	28.70	0	1,245	0.00%
2021/05/12	1	27.75	5	27.70	30.60	-4	1,232	-0.32%
2021/05/11	1	32.15	0	0.00	30.45	1	1,214	0.08%
2021/05/10	3	33.50	1	32.70	33.80	2	1,203	0.17%
2021/05/06	0	0.00	1	32.70	31.90	-1	1,190	-0.08%
2021/05/05	0	0.00	1	33.95	33.70	-1	1,177	-0.08%
2021/05/04	2	32.78	0	0.00	31.95	2	1,171	0.17%
2021/04/28	0	0.00	1	34.75	34.75	-1	1,130	-0.09%
2021/04/27	2	34.23	1	34.35	34.20	1	1,128	0.09%
2021/04/26	2	35.18	0	0.00	34.00	2	1,119	0.18%
2021/04/21	0	0.00	8	37.25	36.80	-8	1,077	-0.74%
2021/04/20	0	37.43	0	0.00	37.30	0	1,080	0.00%
2021/04/19	1	35.85	0	0.00	37.00	1	1,072	0.09%
2021/04/16	2	36.68	1	36.80	36.65	1	1,070	0.09%
2021/04/15	14	38.36	3	38.27	37.10	11	1,044	1.05%
2021/04/14	3	36.78	0	0.00	36.50	3	959	0.31%
2021/04/12	1	38.20	0	0.00	38.20	1	908	0.11%
2021/04/09	2	38.47	0	0.00	38.85	2	870	0.23%
2021/04/08	1	39.50	15	38.22	37.55	-14	826	-1.69%
2021/04/07	9	38.05	13	38.47	39.50	-4	751	-0.53%
2021/04/06	33	36.50	566	36.89	38.00	-533	686	-77.70%	大賣/鉅額交易
2021/04/01	545	36.64	6	36.07	36.65	539	578	93.19%	大買/鉅額交易
2021/03/31	0	0.00	9	33.69	33.35	-9	472	-1.90%
2021/03/29	0	0.00	10	31.74	31.60	-10	433	-2.31%
2021/03/18	0	33.75	0	0.00	30.50	0	425	0.00%
2021/03/16	1	31.60	2	31.70	31.40	-1	428	-0.23%
2021/03/15	2	32.18	0	0.00	31.80	2	428	0.47%
2021/03/12	84	31.55	147	31.15	32.00	-63	420	-14.99%	大賣/
2021/03/11	18	30.40	35	30.53	30.50	-17	389	-4.37%
2021/03/10	90	31.28	7	31.46	31.60	83	374	22.15%
2021/03/08	0	28.95	0	0.00	28.70	0	424	0.00%
2021/03/05	0	29.32	0	0.00	28.80	0	431	0.00%
2021/03/04	0	29.30	1	28.95	29.10	-1	442	-0.23%
2021/03/03	0	29.00	0	0.00	29.05	0	450	0.00%
2021/03/02	5	29.33	0	0.00	28.70	5	455	1.10%
2021/02/26	0	29.44	0	0.00	29.10	0	459	0.00%
2021/02/25	0	29.30	0	0.00	29.05	0	468	0.00%
2021/02/24	0	29.25	0	0.00	29.25	0	490	0.00%
2021/02/01	0	27.50	0	0.00	27.05	0	520	0.00%
2021/01/22	1	26.80	0	0.00	27.80	1	527	0.19%
2021/01/21	1	27.20	0	0.00	27.20	1	525	0.19%
2021/01/20	1	27.65	0	0.00	27.50	1	525	0.19%
2021/01/18	1	28.00	0	0.00	28.40	1	518	0.19%
2021/01/13	2	28.98	0	0.00	28.90	2	512	0.39%
2021/01/12	1	29.15	0	0.00	29.25	1	497	0.20%
2021/01/11	2	29.40	0	0.00	29.60	2	493	0.41%
2021/01/08	0	0.00	4	30.45	30.40	-4	473	-0.85%
2021/01/07	0	0.00	8	31.30	31.25	-8	468	-1.71%
2021/01/05	2	32.55	0	0.00	32.25	2	461	0.43%
2021/01/04	0	32.35	0	0.00	32.35	0	460	0.00%
2020/12/30	0	31.45	0	0.00	31.30	0	458	0.00%
2020/12/29	2	31.35	0	0.00	31.35	2	462	0.43%
2020/12/21	1	33.10	1	33.30	32.55	0	503	0.00%
2020/12/07	2	32.88	0	0.00	32.50	2	452	0.44%
2020/12/04	2	33.58	0	0.00	33.40	2	441	0.45%
2020/12/03	2	34.03	0	0.00	33.70	2	432	0.46%
2020/12/02	1	33.15	3	33.33	33.55	-2	386	-0.52%
2020/11/30	2	32.65	10	32.59	32.15	-8	361	-2.21%
2020/11/27	2	32.48	2	32.60	32.65	0	379	0.00%
2020/11/24	1	32.40	5	32.22	32.25	-4	376	-1.06%
2020/11/23	5	32.83	3	33.45	32.60	2	371	0.54%
2020/11/20	0	0.00	1	32.95	32.90	-1	350	-0.28%
2020/11/19	1	30.75	0	0.00	30.45	1	330	0.30%
2020/11/18	0	0.00	1	30.80	30.90	-1	333	-0.30%
2020/11/13	1	30.15	0	0.00	30.20	1	364	0.27%
2020/11/12	0	0.00	2	30.00	29.85	-2	371	-0.54%
2020/11/10	1	30.00	0	0.00	29.70	1	382	0.26%
2020/11/06	3	29.48	1	29.70	29.40	2	419	0.48%
2020/11/02	1	28.00	0	0.00	28.00	1	478	0.21%
2020/10/30	1	28.80	0	0.00	28.30	1	494	0.20%
2020/10/14	2	30.90	0	0.00	30.90	2	1,309	0.15%
2020/10/12	1	31.45	0	0.00	30.90	1	1,348	0.07%
2020/09/30	0	0.00	2	29.90	30.00	-2	1,499	-0.13%
2020/09/25	2	28.40	0	0.00	28.30	2	1,750	0.11%
2020/09/24	3	30.07	0	0.00	29.95	3	1,789	0.17%
2020/09/17	1	32.90	0	0.00	32.70	1	2,150	0.05%
2020/09/07	0	0.00	1	33.55	33.40	-1	2,288	-0.04%
2020/09/04	0	0.00	2	34.25	34.25	-2	2,291	-0.09%
2020/09/03	0	0.00	4	35.00	35.00	-4	2,295	-0.17%
2020/09/02	0	0.00	2	35.65	35.60	-2	2,304	-0.09%
2020/09/01	0	0.00	3	34.15	34.10	-3	2,293	-0.13%
2020/08/25	0	0.00	11	33.49	33.95	-11	2,349	-0.47%
2020/08/24	0	0.00	2	33.50	33.45	-2	2,349	-0.09%
2020/08/21	4	31.65	0	0.00	33.05	4	2,360	0.17%
2020/08/20	0	0.00	7	33.58	32.35	-7	2,361	-0.30%
2020/08/18	0	0.00	75	35.71	35.65	-75	2,350	-3.19%
2020/08/14	0	0.00	2	36.00	36.30	-2	2,432	-0.08%
2020/08/13	5	36.58	19	36.14	36.05	-14	2,440	-0.57%
2020/08/12	8	35.17	1	36.15	35.50	7	2,426	0.29%
2020/08/11	4	35.78	12	34.42	34.25	-8	2,411	-0.33%
2020/08/10	5	37.35	3	36.50	36.55	2	2,405	0.08%
2020/08/07	0	0.00	10	37.06	36.80	-10	2,405	-0.42%
2020/08/06	1	37.50	34	37.29	37.05	-33	2,424	-1.36%
2020/08/05	2	37.55	4	37.61	37.35	-2	2,416	-0.08%
2020/08/04	3	37.40	13	37.06	37.20	-10	2,418	-0.41%
2020/08/03	0	0.00	5	37.24	36.45	-5	2,405	-0.21%
2020/07/31	8	36.96	27	37.29	37.00	-19	2,423	-0.78%
2020/07/30	4	37.14	12	37.08	37.05	-8	2,422	-0.33%
2020/07/29	22	36.52	0	0.00	36.35	22	2,407	0.91%
2020/07/28	37	37.35	428	36.57	36.45	-391	2,364	-16.53%	大賣/鉅額交易
2020/07/27	33	42.16	477	40.69	40.50	-444	2,268	-19.57%	大賣/鉅額交易
2020/07/24	157	48.16	589	45.82	45.00	-432	2,237	-19.31%	大買/大賣/鉅額交易
2020/07/23	266	48.38	72	47.74	50.00	194	2,053	9.45%	大買/鉅額交易
2020/07/22	39	44.72	17	43.00	45.90	22	1,917	1.15%
2020/07/21	24	43.43	11	43.03	42.45	13	1,901	0.68%
2020/07/20	9	42.41	14	41.07	42.45	-5	1,920	-0.26%
2020/07/17	15	43.84	4	43.24	42.00	11	1,918	0.57%
2020/07/16	1	42.15	2	42.45	42.85	-1	1,921	-0.05%
2020/07/15	4	43.65	2	44.00	42.75	2	1,919	0.10%
2020/07/14	0	0.00	2	42.90	42.70	-2	1,928	-0.10%
2020/07/13	3	42.52	0	0.00	42.45	3	1,922	0.16%
2020/07/10	6	42.85	62	43.98	42.35	-56	1,910	-2.93%
2020/07/09	53	47.22	2	46.58	46.00	51	1,889	2.70%
2020/07/08	13	46.13	37	45.69	45.80	-24	1,880	-1.28%
2020/07/07	75	46.68	109	47.91	45.90	-34	1,881	-1.81%	大賣/
2020/07/06	97	49.54	140	49.07	50.90	-43	1,795	-2.39%	大賣/
2020/07/03	110	46.28	40	45.98	46.85	70	1,706	4.10%	大買/
2020/07/02	19	45.98	23	45.56	45.95	-4	1,677	-0.24%
2020/07/01	50	45.26	113	45.20	44.85	-63	1,634	-3.86%	大賣/
2020/06/30	125	43.01	60	42.59	43.45	65	1,506	4.31%	大買/
2020/06/29	10	40.53	56	40.03	39.50	-46	1,383	-3.32%
2020/06/24	1	38.80	3	39.43	40.00	-2	1,357	-0.15%
2020/06/23	0	0.00	1	38.40	39.00	-1	1,362	-0.07%
2020/06/22	8	39.31	13	39.03	38.80	-5	1,359	-0.37%
2020/06/19	24	39.58	9	39.14	39.55	15	1,353	1.11%
2020/06/17	3	37.65	3	37.15	36.80	0	1,281	0.00%
2020/06/16	0	0.00	2	36.48	36.55	-2	1,281	-0.16%
2020/06/11	1	36.00	0	0.00	35.75	1	1,319	0.08%
2020/06/10	0	0.00	7	35.73	35.60	-7	1,334	-0.52%
2020/06/09	2	37.05	5	35.91	35.75	-3	1,359	-0.22%
2020/06/08	0	0.00	13	38.38	36.90	-13	1,364	-0.95%
2020/06/05	0	0.00	2	39.15	39.10	-2	1,360	-0.15%
2020/06/04	2	39.28	0	0.00	38.80	2	1,372	0.15%
2020/06/03	3	38.90	2	38.30	38.75	1	1,367	0.07%
2020/06/02	0	0.00	7	38.76	38.00	-7	1,351	-0.52%
2020/06/01	5	38.98	0	0.00	38.60	5	1,345	0.37%
2020/05/29	0	0.00	4	37.28	37.45	-4	1,340	-0.30%
2020/05/28	4	37.64	1	38.25	37.45	3	1,351	0.22%
2020/05/27	0	0.00	5	37.66	37.45	-5	1,348	-0.37%
2020/05/26	1	37.60	7	37.58	37.55	-6	1,353	-0.44%
2020/05/25	1	38.00	30	37.59	38.00	-29	1,347	-2.15%
2020/05/22	48	39.09	18	38.96	37.90	30	1,347	2.23%
2020/05/21	19	39.14	15	38.57	40.00	4	1,330	0.30%
2020/05/20	11	37.95	9	37.53	37.50	2	1,268	0.16%
2020/05/19	3	37.10	0	0.00	37.00	3	1,273	0.24%
2020/05/18	2	36.58	4	36.85	36.30	-2	1,279	-0.16%
2020/05/14	0	0.00	4	37.51	37.00	-4	1,279	-0.31%
2020/05/13	4	38.21	1	38.00	37.75	3	1,276	0.23%
2020/05/12	11	37.00	3	37.75	37.00	8	1,283	0.62%
2020/05/11	7	38.26	8	37.81	37.90	-1	1,319	-0.08%
2020/05/08	0	0.00	1	37.70	37.45	-1	1,308	-0.08%
2020/05/07	21	38.28	12	38.56	38.15	9	1,308	0.69%
2020/05/06	13	37.12	2	37.60	36.80	11	1,299	0.85%
2020/05/05	1	37.00	2	37.65	36.70	-1	1,297	-0.08%
2020/05/04	0	0.00	5	36.27	36.65	-5	1,341	-0.37%
2020/04/30	2	37.50	3	37.65	37.45	-1	1,351	-0.07%
2020/04/29	0	0.00	2	38.50	37.35	-2	1,357	-0.15%
2020/04/28	11	37.92	36	37.87	37.00	-25	1,337	-1.87%
2020/04/27	29	37.49	4	36.41	37.65	25	1,298	1.93%
2020/04/24	15	33.59	4	34.75	34.25	11	1,280	0.86%
2020/04/23	6	33.67	3	33.65	33.60	3	1,287	0.23%
2020/04/22	12	31.31	1	31.55	31.95	11	1,349	0.82%
2020/04/21	7	33.59	30	33.61	31.95	-23	1,439	-1.60%
2020/04/20	10	33.00	0	0.00	32.85	10	1,437	0.70%
2020/04/17	21	33.44	7	35.19	33.30	14	1,448	0.97%
2020/04/16	3	31.70	0	0.00	32.70	3	1,451	0.21%
2020/04/14	1	32.60	4	32.68	32.35	-3	1,464	-0.20%
2020/04/13	1	32.40	55	33.27	32.10	-54	1,469	-3.68%
2020/04/10	73	32.71	10	32.28	33.40	63	1,462	4.31%
2020/04/09	22	30.45	48	30.47	30.40	-26	1,465	-1.77%
2020/04/08	16	31.08	12	31.78	30.65	4	1,492	0.27%
2020/04/07	4	28.03	3	28.58	29.95	1	1,556	0.06%
2020/04/06	1	26.80	1	27.15	27.25	0	1,621	0.00%
2020/04/01	2	26.50	0	0.00	26.65	2	1,627	0.12%
2020/03/31	3	27.10	3	27.47	27.10	0	1,636	0.00%
2020/03/30	2	26.00	3	26.33	27.40	-1	1,661	-0.06%
2020/03/27	12	27.35	11	27.95	27.20	1	1,690	0.06%
2020/03/26	9	25.32	3	25.75	26.35	6	1,741	0.34%
2020/03/25	8	25.86	9	26.02	25.80	-1	1,759	-0.06%
2020/03/24	1	23.60	1	23.85	24.45	0	1,806	0.00%
2020/03/20	11	24.31	0	0.00	24.30	11	1,978	0.56%
2020/03/19	11	22.86	8	23.68	22.60	3	2,110	0.14%
2020/03/18	1	25.20	0	0.00	25.10	1	2,192	0.05%
2020/03/16	2	29.60	5	29.10	27.65	-3	2,573	-0.12%
2020/03/13	38	28.90	23	26.82	29.00	15	2,658	0.56%
2020/03/12	2	29.60	33	29.18	29.00	-31	2,804	-1.11%
2020/03/11	10	33.12	0	0.00	31.50	10	2,805	0.36%
2020/03/10	0	0.00	1	32.00	32.80	-1	2,835	-0.04%
2020/03/09	2	33.23	1	33.15	33.00	1	2,953	0.03%
2020/03/06	0	0.00	2	36.00	35.90	-2	2,999	-0.07%
2020/03/05	0	0.00	1	36.45	36.50	-1	3,106	-0.03%
2020/03/04	1	35.80	3	36.18	36.10	-2	3,219	-0.06%
2020/03/03	3	36.35	0	0.00	35.70	3	3,480	0.09%
2020/03/02	11	35.51	2	35.50	35.05	9	3,695	0.24%
2020/02/27	3	36.83	0	0.00	36.35	3	3,857	0.08%
2020/02/26	2	38.70	18	38.72	38.50	-16	3,890	-0.41%
2020/02/25	16	38.36	1	38.10	39.10	15	3,903	0.38%
2020/02/21	0	0.00	4	39.54	39.30	-4	3,917	-0.10%
2020/02/20	24	40.75	31	40.86	40.05	-7	3,935	-0.18%
2020/02/19	0	0.00	3	39.82	40.00	-3	4,035	-0.07%
2020/02/18	12	39.95	13	39.96	39.35	-1	4,098	-0.02%
2020/02/17	21	40.72	4	39.96	39.80	17	4,120	0.41%
2020/02/14	2	40.73	4	40.50	40.90	-2	4,161	-0.05%
2020/02/13	13	41.49	11	41.40	40.10	2	4,192	0.05%
2020/02/12	28	40.63	33	40.80	41.15	-5	4,207	-0.12%
2020/02/11	3	38.95	1	39.05	39.15	2	4,174	0.05%
2020/02/10	3	38.77	1	38.35	38.65	2	4,238	0.05%
2020/02/07	23	39.66	1	39.00	38.00	22	4,248	0.52%
2020/02/06	2	39.20	1	39.30	39.30	1	4,249	0.02%
2020/02/05	16	39.33	65	39.56	39.10	-49	4,256	-1.15%
2020/02/04	54	37.96	11	36.42	38.00	43	4,227	1.02%
2020/02/03	1	34.20	10	35.20	34.55	-9	4,242	-0.21%
2020/01/31	2	37.30	4	37.96	38.00	-2	4,262	-0.05%
2020/01/30	1	37.80	1	38.45	37.80	0	4,283	0.00%
2020/01/20	2	42.25	0	0.00	42.00	2	4,313	0.05%
2020/01/17	11	43.43	1	43.25	43.50	10	4,320	0.23%
2020/01/16	28	45.51	114	45.43	44.00	-86	4,334	-1.98%	大賣/
2020/01/15	93	44.97	13	43.64	44.65	80	4,341	1.84%
2020/01/14	10	42.03	1	42.20	41.80	9	4,405	0.20%
2020/01/13	13	41.03	20	41.19	41.00	-7	4,483	-0.16%
2020/01/10	12	41.78	2	41.53	41.45	10	4,519	0.22%
2020/01/07	0	0.00	1	40.00	39.20	-1	4,646	-0.02%
2020/01/06	1	40.05	1	40.05	40.00	0	4,621	0.00%
2020/01/03	22	40.29	0	0.00	39.50	22	4,578	0.48%
2020/01/02	26	41.77	4	41.08	41.35	22	4,536	0.48%
2019/12/31	6	39.83	5	39.86	40.30	1	4,494	0.02%
2019/12/30	28	42.56	41	43.33	40.70	-13	4,397	-0.30%
2019/12/26	16	45.59	2	45.65	45.60	14	4,294	0.33%
2019/12/25	1	45.45	0	0.00	45.65	1	4,279	0.02%
2019/12/24	29	47.42	10	47.73	47.00	19	4,246	0.45%
2019/12/23	50	46.88	45	47.24	47.40	5	4,216	0.12%
2019/12/20	10	45.48	0	0.00	45.55	10	4,137	0.24%
2019/12/19	25	45.76	17	45.50	45.15	8	4,117	0.19%
2019/12/18	13.3	44.84	1	46.15	44.80	12.3	4,057	0.30%
2019/12/17	24	47.81	17	47.29	47.00	7	3,959	0.18%
2019/12/16	137.3	49.18	21	47.25	47.00	116.3	3,870	3.00%	大買/鉅額交易
2019/12/13	68	54.17	74	53.57	51.00	-6	3,720	-0.16%
2019/12/12	123	52.42	116	52.81	54.00	7	3,618	0.19%	大買/大賣/
2019/12/11	71	58.30	205	58.25	56.30	-134	3,422	-3.92%	大賣/鉅額交易
2019/12/10	95	64.59	108	63.72	62.50	-13	3,203	-0.41%	大賣/
2019/12/09	104	63.09	88	62.40	64.10	16	3,100	0.52%	大買/
2019/12/06	64	59.47	42	60.04	59.20	22	2,921	0.75%
2019/12/05	26	60.03	22	60.67	59.50	4	2,904	0.14%
2019/12/04	59	60.02	137	60.44	60.90	-78	2,866	-2.72%	大賣/
2019/12/03	93	58.05	31	59.15	59.10	62	2,725	2.27%
2019/12/02	58	58.08	85	58.91	58.00	-27	2,671	-1.01%
2019/11/29	97	58.94	69	59.91	58.00	28	2,564	1.09%
2019/11/28	73	60.53	77	58.36	61.30	-4	2,451	-0.16%
2019/11/27	164	55.49	278	54.58	56.60	-114	2,192	-5.20%	大買/大賣/鉅額交易
2019/11/26	102	52.90	41	51.56	52.10	61	1,971	3.09%	大買/
2019/11/25	47	48.81	27	48.93	49.00	20	1,810	1.10%
2019/11/22	0	0.00	1	47.95	46.95	-1	1,769	-0.06%
2019/11/21	2	46.83	1	46.70	47.50	1	1,754	0.06%
2019/11/20	4	46.45	2	46.45	46.50	2	1,741	0.11%
2019/11/19	2	47.25	1	48.05	47.40	1	1,737	0.06%
2019/11/18	26	47.96	20	49.10	47.80	6	1,727	0.35%
2019/11/15	124.5	47.70	8	48.69	49.60	116.5	1,619	7.19%	大買/鉅額交易
2019/11/14	1	44.20	1	44.80	45.60	0	1,557	0.00%
2019/11/13	19	46.62	14	45.68	46.00	5	1,531	0.33%
2019/11/12	29	45.29	8	45.72	45.95	21	1,484	1.41%
2019/11/11	0	0.00	2	43.55	43.25	-2	1,441	-0.14%
2019/11/08	4	47.59	0	0.00	47.80	4	1,390	0.29%
2019/11/07	4	47.94	4	47.64	47.35	0	1,371	0.00%
2019/11/06	11	47.17	6	47.17	47.35	5	1,297	0.39%
2019/11/05	2	46.95	2	46.20	46.95	0	1,274	0.00%
2019/11/04	2	48.78	1	48.20	48.15	1	1,250	0.08%
2019/11/01	9	47.85	21	48.20	47.80	-12	1,229	-0.98%
2019/10/31	54	46.50	76	46.52	47.40	-22	1,205	-1.83%
2019/10/30	53	45.88	13	45.21	44.90	40	1,166	3.43%
2019/10/29	39	43.11	96.3	43.27	41.90	-57.3	1,122	-5.10%
2019/10/28	62	42.31	38	42.53	43.50	24	1,083	2.22%
2019/10/25	27	39.04	62	39.30	39.55	-35	1,031	-3.39%
2019/10/24	189	38.47	53	38.38	38.70	136	1,006	13.51%	大買/鉅額交易
2019/10/23	33	39.76	78	40.34	39.45	-45	958	-4.70%
2019/10/22	83	38.83	281	38.21	40.60	-198	849	-23.29%	大賣/鉅額交易
2019/10/21	110	36.60	87	35.04	36.95	23	689	3.34%	大買/
2019/10/18	14	32.57	59	32.78	33.60	-45	585	-7.69%
2019/10/17	24	31.15	119	31.29	32.50	-95	532	-17.85%	大賣/
2019/10/16	267	30.03	40	30.41	30.20	227	454	49.99%	大買/鉅額交易
2019/10/15	83	28.48	19	28.28	28.75	64	369	17.33%
2019/10/09	0	0.00	1	26.10	26.15	-1	313	-0.32%
2019/10/08	3	25.75	0	0.00	25.75	3	312	0.96%
2019/10/07	1	26.25	0	0.00	25.75	1	314	0.32%
2019/10/02	0	0.00	1	26.25	26.20	-1	318	-0.31%
2019/10/01	12	25.92	0	0.00	25.90	12	320	3.75%
2019/09/27	1	25.70	0	0.00	25.75	1	320	0.31%
2019/09/26	0	0.00	11	26.80	26.50	-11	319	-3.44%
2019/09/25	13	26.00	10	26.00	26.00	3	313	0.96%
2019/09/24	0	0.00	1	26.60	26.35	-1	314	-0.32%
2019/09/23	1	26.10	1	26.10	26.05	0	308	0.00%
2019/09/20	5	25.70	0	0.00	25.65	5	305	1.64%
2019/09/19	18	25.53	3	25.50	25.65	15	304	4.93%
2019/09/18	10	25.66	0	0.00	25.65	10	303	3.30%
2019/09/17	12	25.51	1	25.65	25.50	11	302	3.64%
2019/09/12	5	25.25	0	0.00	25.30	5	301	1.66%
2019/09/11	1	25.70	19	25.46	25.35	-18	301	-5.98%
2019/09/10	7	26.59	0	0.00	26.60	7	292	2.39%
2019/09/09	73	26.57	0	0.00	26.55	73	291	25.08%
2019/09/06	1	27.05	0	0.00	26.80	1	284	0.35%
2019/09/05	9	26.97	0	0.00	26.95	9	278	3.23%
2019/09/04	36	27.00	0	0.00	27.00	36	276	13.03%
2019/09/03	10	26.90	0	0.00	26.90	10	269	3.71%
2019/09/02	5	27.00	0	0.00	27.00	5	264	1.89%
2019/08/30	1	26.20	1	26.60	26.70	0	257	0.00%
2019/08/29	30	26.53	5	26.56	26.85	25	247	10.09%
2019/08/28	16	26.24	5	26.62	26.00	11	236	4.66%
2019/08/27	1	26.15	4	26.11	26.05	-3	222	-1.35%
2019/08/26	20	25.36	0	0.00	25.35	20	214	9.34%
2019/08/23	187	25.39	2	25.45	25.60	185	208	88.59%	大買/鉅額交易
2019/08/22	1	25.60	1	26.05	25.75	0	200	0.00%
2019/08/21	372	25.66	3	25.63	25.70	369	185	199.01%	大買/鉅額交易
2019/08/20	95	25.22	9	25.41	25.20	86	170	50.45%
2019/08/19	268	24.95	8	24.28	25.25	260	159	163.10%	大買/鉅額交易
2019/08/16	5	23.65	2	23.83	23.75	3	147	2.03%
2019/08/15	25	23.21	4	22.60	23.25	21	142	14.71%
2019/08/12	2	22.15	0	0.00	22.15	2	142	1.40%
2019/08/01	1	23.10	0	0.00	23.20	1	155	0.64%
2019/07/31	1	23.35	0	0.00	23.45	1	154	0.65%
2019/07/30	2	23.58	0	0.00	23.55	2	153	1.30%
2019/07/29	0	0.00	1	24.55	24.30	-1	155	-0.64%
2019/07/26	0	0.00	1	24.45	24.45	-1	157	-0.63%
2019/07/25	1	24.05	0	0.00	24.10	1	158	0.63%
2019/07/23	2	24.33	22	24.34	24.30	-20	169	-11.83%
2019/07/22	0	0.00	1	24.35	24.20	-1	170	-0.59%
2019/07/19	0	0.00	2	24.03	24.15	-2	167	-1.19%
2019/07/11	1	23.50	2	23.75	23.75	-1	192	-0.52%
2019/07/05	1	23.90	2	24.05	23.95	-1	255	-0.39%
2019/07/01	0	0.00	8	23.06	23.50	-8	263	-3.04%
2019/06/19	5	22.60	1	22.60	22.45	4	346	1.15%
2019/06/18	1	22.30	0	0.00	22.20	1	413	0.24%
2019/06/17	2	22.60	0	0.00	22.65	2	437	0.46%
2019/06/14	0	0.00	2	22.93	22.95	-2	483	-0.41%
2019/05/22	2	22.58	0	0.00	22.50	2	911	0.22%
2019/05/21	1	22.50	1	22.95	23.05	0	1,006	0.00%
2019/05/20	2	23.40	0	0.00	23.25	2	1,014	0.20%
2019/05/17	0	0.00	1	23.95	23.95	-1	1,020	-0.10%
2019/05/16	1	23.55	1	24.00	23.95	0	1,023	0.00%
2019/05/15	0	0.00	1	24.30	24.15	-1	1,046	-0.10%
2019/05/10	2	22.85	0	0.00	22.85	2	1,077	0.19%
2019/05/09	1	23.70	0	0.00	23.25	1	1,091	0.09%
2019/05/06	2	24.15	0	0.00	23.80	2	1,215	0.16%
2019/05/02	0	0.00	2	24.58	24.70	-2	1,212	-0.16%
2019/04/30	1	23.65	1	24.00	24.10	0	1,217	0.00%
2019/04/29	3	24.28	0	0.00	24.10	3	1,213	0.25%
2019/04/26	2	25.28	0	0.00	25.30	2	1,211	0.17%
2019/04/24	1	25.60	1	25.95	25.70	0	1,221	0.00%
2019/04/22	0	0.00	2	25.85	25.65	-2	1,261	-0.16%
2019/04/19	3	25.60	0	0.00	25.70	3	1,275	0.24%
2019/04/18	9	25.74	2	26.43	25.50	7	1,283	0.55%
2019/04/17	2	26.25	5	26.33	26.15	-3	1,314	-0.23%
2019/04/16	2	26.43	2	26.58	26.50	0	1,329	0.00%
2019/04/15	23	26.47	24	26.43	26.90	-1	1,361	-0.07%
2019/04/12	4	25.68	0	0.00	25.60	4	1,445	0.28%
2019/04/11	1	26.00	4	26.24	26.20	-3	1,472	-0.20%
2019/04/10	1	25.35	0	0.00	25.55	1	1,462	0.07%
2019/04/09	4	25.83	0	0.00	25.65	4	1,460	0.27%
2019/04/08	0	0.00	2	26.35	26.10	-2	1,456	-0.14%
2019/04/02	2	26.03	0	0.00	26.05	2	1,449	0.14%
2019/04/01	1	26.30	6	26.15	26.20	-5	1,444	-0.35%
2019/03/29	1	24.90	0	0.00	25.00	1	1,425	0.07%
2019/03/28	5	25.24	2	25.70	25.05	3	1,416	0.21%
2019/03/25	2	26.08	0	0.00	25.85	2	1,394	0.14%
2019/03/22	5	26.79	0	0.00	26.75	5	1,382	0.36%
2019/03/21	5	27.60	15	27.61	27.45	-10	1,363	-0.73%
2019/03/20	16	26.95	2	27.10	27.05	14	1,297	1.08%
2019/03/19	6	26.79	0	0.00	26.60	6	1,273	0.47%
2019/03/18	6	26.58	122	27.01	27.05	-116	1,227	-9.45%	大賣/鉅額交易
2019/03/14	2	26.65	2	26.10	25.95	0	1,144	0.00%
2019/03/13	22	26.64	2	26.75	26.60	20	1,129	1.77%
2019/03/12	0	0.00	10	26.05	26.05	-10	1,106	-0.90%
2019/03/11	0	0.00	1	26.05	25.95	-1	1,096	-0.09%
2019/03/08	1	25.25	2	25.80	25.95	-1	1,087	-0.09%
2019/03/07	2	25.63	15	25.63	25.50	-13	1,081	-1.20%
2019/03/06	0	0.00	6	25.91	25.90	-6	1,070	-0.56%
2019/03/05	0	0.00	10	26.05	26.05	-10	1,064	-0.94%
2019/03/04	13	25.95	8	26.14	26.20	5	1,052	0.47%
2019/02/27	11	25.45	3	25.68	25.80	8	1,011	0.79%
2019/02/26	1	25.55	0	0.00	25.45	1	1,001	0.10%
2019/02/25	1	25.50	28	25.65	25.90	-27	979	-2.76%
2019/02/22	9	25.88	0	0.00	25.90	9	949	0.95%
2019/02/21	26	26.10	29	25.94	25.95	-3	923	-0.32%
2019/02/20	64	25.88	45	25.69	25.55	19	797	2.38%
2019/02/18	11	23.74	0	0.00	23.75	11	691	1.59%
2019/02/15	2	23.35	4	24.03	23.20	-2	683	-0.29%
2019/02/14	14	24.51	5	25.22	24.35	9	674	1.33%
2019/02/13	2	24.30	0	0.00	24.50	2	644	0.31%
2019/02/12	0	0.00	1	23.70	23.50	-1	623	-0.16%
2019/02/11	7	23.61	20	23.65	23.70	-13	616	-2.11%
2019/01/30	8	24.13	7	24.31	23.95	1	611	0.16%
2019/01/29	16	23.66	16	23.81	24.00	0	595	0.00%
2019/01/28	48	24.36	30	24.36	24.20	18	576	3.12%
2019/01/25	3	22.55	8	22.43	23.50	-5	495	-1.01%
2019/01/22	0	0.00	5	22.55	21.70	-5	459	-1.09%
2019/01/21	0	0.00	3	21.85	21.75	-3	451	-0.66%
2019/01/17	1	21.90	0	0.00	21.80	1	444	0.22%
2019/01/16	0	0.00	2	22.55	22.15	-2	438	-0.46%
2019/01/15	18	22.92	44	22.90	22.60	-26	426	-6.10%
2019/01/14	1	21.05	1	21.00	21.00	0	386	0.00%
2019/01/11	2	21.83	20	21.70	21.85	-18	379	-4.75%
2019/01/10	17	22.91	16	22.47	22.45	1	361	0.28%
2019/01/09	62	23.89	51	23.06	22.80	11	349	3.14%
2019/01/08	8	23.00	3	23.60	23.55	5	308	1.62%
2019/01/07	6	23.03	13	23.28	23.20	-7	287	-2.44%
2019/01/04	103	22.98	175	22.66	23.00	-72	244	-29.49%	大買/大賣/
2019/01/03	78	22.30	1	22.30	22.30	77	126	60.81%
2018/12/20	9	18.73	0	0.00	18.75	9	88	10.14%
2018/12/18	1	19.10	0	0.00	19.10	1	87	1.14%
2018/12/05	3	19.45	0	0.00	19.75	3	81	3.68%
2018/12/04	2	19.65	5	19.92	19.55	-3	79	-3.75%
2018/11/09	0	0.00	6	18.45	18.45	-6	98	-6.07%
2018/11/01	0	0.00	3	17.20	17.30	-3	107	-2.79%
2018/10/11	64	16.95	0	0.00	17.15	64	141	45.08%
2018/10/09	10	18.73	0	0.00	18.80	10	134	7.46%
2018/10/08	7	19.03	3	19.05	19.20	4	134	2.97%
2018/10/05	0	0.00	3	19.15	19.20	-3	137	-2.18%
2018/10/04	1	19.55	0	0.00	19.50	1	142	0.70%
2018/10/03	2	19.75	0	0.00	19.50	2	162	1.23%
2018/09/14	6	19.80	0	0.00	19.80	6	366	1.64%
2018/08/27	0	0.00	18	21.40	21.35	-18	380	-4.73%
2018/08/20	0	0.00	11	20.40	20.55	-11	411	-2.68%
2018/08/17	15	20.60	0	0.00	20.65	15	440	3.41%
2018/08/15	3	21.00	0	0.00	21.10	3	436	0.69%
2018/07/20	0	0.00	7	23.25	22.55	-7	420	-1.67%
2018/07/19	0	0.00	3	23.35	23.10	-3	417	-0.72%
2018/07/18	0	0.00	13	22.95	23.00	-13	415	-3.13%
2018/07/16	3	22.30	0	0.00	22.30	3	409	0.73%
2018/07/11	7	22.89	16	22.50	22.20	-9	407	-2.21%
2018/07/10	0	0.00	6	23.91	23.85	-6	388	-1.54%
2018/07/09	11	23.95	4	23.48	23.90	7	364	1.92%
2018/07/06	9	23.59	26	24.37	24.35	-17	340	-4.99%
2018/07/05	10	22.88	78	22.66	22.65	-68	311	-21.85%
2018/07/04	70	23.18	4	23.03	23.20	66	271	24.35%
2018/06/05	0	0.00	3	21.30	21.30	-3	222	-1.35%
2018/05/28	0	0.00	60	20.44	20.95	-60	208	-28.84%
2018/05/25	65	21.25	6	20.63	20.85	59	197	29.88%
2018/05/24	1	19.30	0	0.00	19.35	1	170	0.59%
2018/05/04	0	0.00	1	18.60	18.70	-1	248	-0.40%
2018/04/18	0	0.00	11	19.36	19.20	-11	383	-2.87%
2018/04/16	0	0.00	4	20.03	19.80	-4	461	-0.87%
2018/04/13	4	20.05	0	0.00	20.00	4	476	0.84%
2018/04/12	0	0.00	1	19.85	20.00	-1	507	-0.20%
2018/04/11	0	0.00	1	19.85	19.75	-1	686	-0.15%
2018/04/09	0	0.00	1	20.60	20.40	-1	772	-0.13%
2018/04/03	0	0.00	14	20.71	20.75	-14	786	-1.78%
2018/03/29	0	0.00	6	20.85	20.85	-6	913	-0.66%
2018/03/28	0	0.00	5	21.22	21.20	-5	961	-0.52%
2018/03/27	0	20.90	0	0.00	20.80	0	996	0.00%
2018/02/22	0	0.00	4	22.40	22.40	-4	2,051	-0.19%
2018/02/09	22	20.80	0	0.00	20.80	22	2,048	1.07%
2018/02/05	0	0.00	1	23.70	23.60	-1	2,018	-0.05%
2018/02/01	6	24.80	0	0.00	24.80	6	2,018	0.30%
2018/01/30	0	0.00	2	24.80	25.00	-2	2,013	-0.10%
2018/01/26	0	0.00	5	25.30	24.25	-5	2,002	-0.25%
2018/01/24	33	25.82	2	26.15	25.35	31	1,982	1.56%
2018/01/23	2	26.95	3	27.17	26.10	-1	1,972	-0.05%
2018/01/22	20	26.55	4	26.81	26.70	16	1,974	0.81%
2018/01/19	1	27.50	0	0.00	27.70	1	1,958	0.05%
2018/01/18	54	27.53	5	27.65	27.30	49	1,950	2.51%
2018/01/16	5	28.07	2	28.10	27.40	3	1,935	0.16%
2018/01/15	0	0.00	41	27.18	27.25	-41	1,917	-2.14%
2018/01/12	10	27.65	2	28.20	27.70	8	1,907	0.42%
2018/01/11	1	27.60	4	27.99	27.60	-3	1,894	-0.16%
2018/01/10	6	29.13	10	28.31	29.35	-4	1,858	-0.22%
2018/01/09	4	27.43	0	0.00	27.50	4	1,816	0.22%
2018/01/08	10	28.22	0	0.00	28.00	10	1,804	0.55%
2018/01/05	21	29.31	52	29.14	28.80	-31	1,775	-1.75%
2018/01/04	40	28.10	6	27.37	28.25	34	1,599	2.13%
2018/01/03	0	0.00	3	25.80	25.70	-3	1,526	-0.20%
2018/01/02	1	25.50	4	26.16	25.60	-3	1,517	-0.20%