正達 (3149)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 正達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正達

(3149)

股價
25.00
漲跌
▼0.20
漲幅
-0.79%
成交量
437張
產業
上市光電類股
307人加入追蹤

立即追蹤
本地時間:13:30(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

正達 (3149)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	6	25.30	0	0.00	25.25	6	695	0.86%
2024/05/27	2	25.90	0.7	26.10	26.10	1.3	682	0.18%
2024/05/21	6	24.30	0	0.00	24.50	6	699	0.86%
2024/05/20	2	24.35	0	0.00	24.50	2	720	0.28%
2024/05/16	2	23.80	0	0.00	24.00	2	770	0.26%
2024/05/15	2	23.45	2	23.68	23.45	0	779	0.00%
2024/05/10	2	24.05	3	24.50	23.95	-1	832	-0.12%
2024/05/09	2	24.25	0	0.00	24.20	2	852	0.23%
2024/05/06	1	23.30	0	0.00	23.55	1	895	0.11%
2024/05/03	1	23.45	0	0.00	23.20	1	919	0.11%
2024/04/19	5	23.40	0	0.00	22.85	5	1,442	0.35%
2024/04/16	5	24.05	6	23.75	23.70	-1	1,447	-0.07%
2024/04/15	0	0.00	13	24.60	24.40	-13	1,442	-0.90%
2024/04/11	0	0.00	1	25.10	25.05	-1	1,442	-0.07%
2024/04/10	0	0.00	2	25.65	25.65	-2	1,436	-0.14%
2024/04/09	1	25.45	0	0.00	24.80	1	1,418	0.07%
2024/04/01	2	25.10	0	0.00	25.10	2	1,420	0.14%
2024/03/29	8	25.64	0	0.00	25.35	8	1,417	0.56%
2024/03/26	4	24.00	0	0.00	23.70	4	1,363	0.29%
2024/03/25	0	24.40	0	0.00	24.40	0	1,356	0.00%
2024/03/21	1	24.15	0	0.00	24.10	1	1,384	0.07%
2024/03/20	4	24.60	0	0.00	24.10	4	1,423	0.28%
2024/03/18	5	25.00	0	0.00	24.95	5	1,430	0.35%
2024/03/15	8	25.59	0	0.00	25.35	8	1,429	0.56%
2024/03/14	4	24.58	3	25.00	25.15	1	1,426	0.07%
2024/03/08	1	25.15	1	24.85	24.85	0	1,420	0.00%
2024/03/06	6.7	26.17	21	25.07	25.10	-14.3	1,402	-1.02%
2024/03/05	1	28.00	0	0.00	27.65	1	1,349	0.07%
2024/03/04	5	27.35	0	0.00	27.55	5	1,362	0.37%
2024/03/01	2	27.75	10	27.35	27.35	-8	1,360	-0.59%
2024/02/29	1	27.45	0	0.00	27.60	1	1,363	0.07%
2024/02/27	9	28.59	10	27.60	27.80	-1	1,369	-0.07%
2024/02/26	0	0.00	10	29.90	29.75	-10	1,359	-0.74%
2024/02/23	22	29.08	2	29.05	29.00	20	1,366	1.47%
2024/02/22	13	29.62	0	0.00	29.40	13	1,420	0.92%
2024/02/20	0	0.00	1	29.70	30.00	-1	1,470	-0.07%
2024/02/19	7	28.80	10	30.30	29.95	-3	1,465	-0.20%
2024/02/16	13	29.20	0	0.00	28.95	13	1,460	0.89%
2024/02/15	5	29.25	0	0.00	28.95	5	1,451	0.34%
2024/02/05	18	27.36	11	27.36	27.35	7	1,436	0.49%
2024/02/02	10	28.12	0	0.00	28.05	10	1,418	0.70%
2024/02/01	2	28.70	0	0.00	28.35	2	1,404	0.14%
2024/01/31	1	29.50	0	0.00	29.20	1	1,383	0.07%
2024/01/29	11	30.00	1	29.85	30.05	10	1,346	0.74%
2024/01/26	3	29.90	3	29.90	30.00	0	1,324	0.00%
2024/01/25	3	29.85	5	30.20	29.85	-2	1,302	-0.15%
2024/01/24	3	30.97	4	30.94	31.70	-1	1,230	-0.08%
2024/01/23	4	29.23	107.3	27.43	29.30	-103.3	1,120	-9.22%	大賣/鉅額交易
2024/01/19	10	26.40	0	0.00	26.10	10	1,022	0.98%
2024/01/18	6.4	27.78	3	27.55	27.55	3.4	988	0.34%
2024/01/17	16	26.54	2	26.80	26.75	14	947	1.48%
2024/01/16	2	25.90	2	27.90	28.00	0	908	0.00%
2024/01/15	0	0.00	6	26.15	26.15	-6	835	-0.72%
2024/01/12	11	24.00	10	23.80	23.80	1	788	0.13%
2024/01/10	10	23.50	4	23.50	23.45	6	799	0.75%
2024/01/05	10	23.65	0	0.00	23.75	10	802	1.25%
2024/01/04	2	23.55	0	0.00	23.60	2	803	0.25%
2023/12/28	0	0.00	0.1	24.10	24.20	-0.1	831	-0.01%
2023/12/27	0	0.00	0.5	24.40	24.50	-0.5	852	-0.06%
2023/12/26	0	0.00	3	24.25	24.35	-3	881	-0.34%
2023/12/19	11	23.90	0	0.00	23.10	11	883	1.25%
2023/12/18	22	25.03	0	0.00	24.35	22	868	2.53%
2023/12/14	0	0.00	5	23.45	23.40	-5	820	-0.61%
2023/12/13	3	22.87	0	0.00	22.70	3	834	0.36%
2023/12/12	1	23.60	0	0.00	23.15	1	835	0.12%
2023/12/11	5	23.42	0	0.00	23.75	5	862	0.58%
2023/12/05	3	23.30	0	0.00	23.05	3	988	0.30%
2023/12/01	2	23.40	3	23.30	23.50	-1	1,003	-0.10%
2023/11/29	5	23.76	0	0.00	23.40	5	983	0.51%
2023/11/23	15	22.50	0	0.00	22.50	15	936	1.60%
2023/11/22	8	22.38	0	0.00	22.20	8	923	0.87%
2023/11/21	2	23.00	10	23.12	22.85	-8	928	-0.86%
2023/11/20	10	20.55	0	0.00	22.40	10	871	1.15%
2023/11/17	0	0.00	5	20.40	20.40	-5	821	-0.61%
2023/11/16	5	18.65	0	0.00	18.55	5	788	0.63%
2023/11/15	0	0.00	10	18.53	18.55	-10	769	-1.30%
2023/11/14	20	16.95	0	0.00	16.90	20	751	2.66%
2023/11/10	50	16.95	0	0.00	17.15	50	748	6.68%
2023/11/09	10	16.95	0	0.00	16.90	10	749	1.33%
2023/11/08	1.1	17.04	0	0.00	17.00	1.1	752	0.15%
2023/11/02	1	17.45	0	0.00	17.25	1	775	0.13%
2023/10/31	5	16.64	0	0.00	16.50	5	781	0.64%
2023/10/30	23	17.11	0	0.00	17.05	23	784	2.93%
2023/10/27	10	17.90	0.5	17.80	17.80	9.5	786	1.21%
2023/10/26	40	18.03	0	0.00	17.90	40	800	4.99%
2023/10/24	10	17.98	0	0.00	17.90	10	837	1.19%
2023/10/23	5.1	18.45	0	0.00	18.60	5.1	916	0.55%
2023/10/13	0	0.00	3	13.00	13.15	-3	977	-0.31%
2023/10/12	8	13.08	0	0.00	12.95	8	993	0.81%
2023/10/11	10	13.50	0	0.00	13.35	10	1,003	1.00%
2023/10/06	0	0.00	10	13.98	13.90	-10	1,008	-0.99%
2023/09/28	5	13.98	0	0.00	13.90	5	1,008	0.50%
2023/09/27	2	14.05	0	0.00	13.95	2	1,007	0.20%
2023/09/26	2	14.55	3	14.55	14.30	-1	1,013	-0.10%
2023/09/25	5	15.43	0	0.00	14.85	5	1,013	0.49%
2023/09/21	5	14.25	0	0.00	14.35	5	962	0.52%
2023/09/20	0	0.00	4	14.40	14.30	-4	967	-0.41%
2023/09/19	3	14.25	0	0.00	14.25	3	965	0.31%
2023/09/15	6	14.25	0	0.00	14.05	6	969	0.62%
2023/09/13	0	0.00	10	14.35	14.35	-10	968	-1.03%
2023/09/12	4	14.34	0	0.00	14.10	4	970	0.41%
2023/09/11	4	14.50	0	0.00	14.35	4	968	0.41%
2023/09/08	9	15.62	6	15.55	15.50	3	956	0.31%
2023/09/07	68	15.83	0	0.00	15.60	68	950	7.15%
2023/09/06	0	0.00	117	15.59	16.05	-117	927	-12.61%	大賣/鉅額交易
2023/09/05	0	0.00	100	15.20	15.35	-100	861	-11.60%
2023/09/04	0	0.00	1	14.95	15.00	-1	828	-0.12%
2023/08/28	1	13.05	0	0.00	13.15	1	780	0.13%
2023/08/21	2	13.30	0	0.00	13.35	2	833	0.24%
2023/08/18	3	13.90	5	13.96	13.80	-2	843	-0.24%
2023/08/16	3	12.25	0	0.00	12.20	3	819	0.37%
2023/08/14	10	12.55	0	0.00	12.45	10	822	1.22%
2023/08/11	8	13.05	0	0.00	12.95	8	823	0.97%
2023/08/10	12	13.48	0	0.00	13.10	12	823	1.46%
2023/08/08	10	13.60	0	0.00	13.60	10	836	1.19%
2023/08/04	10	13.70	0	0.00	13.90	10	872	1.15%
2023/08/02	0	0.00	1	13.70	13.70	-1	934	-0.11%
2023/07/31	9	13.86	0	0.00	13.90	9	985	0.91%
2023/07/28	1	14.05	1	13.95	14.00	0	980	0.00%
2023/07/27	1	14.05	0	0.00	14.15	1	977	0.10%
2023/07/26	56	14.21	0	0.00	14.05	56	975	5.74%
2023/07/25	13	14.14	0	0.00	14.15	13	975	1.33%
2023/07/20	1	14.15	0	0.00	14.25	1	969	0.10%
2023/07/19	2	15.28	60	15.73	14.95	-58	963	-6.02%
2023/07/18	32	14.43	3	14.48	14.75	29	953	3.04%
2023/07/17	21	12.58	18	12.27	13.45	3	947	0.32%
2023/07/14	10	12.26	3	12.15	12.25	7	931	0.75%
2023/07/13	6	12.83	0	0.00	12.75	6	923	0.65%
2023/07/10	0	0.00	38	13.64	13.50	-38	913	-4.16%
2023/07/06	3.3	13.34	0	0.00	13.30	3.3	904	0.37%
2023/07/04	40	13.40	0	0.00	13.50	40	893	4.48%
2023/07/03	4	13.78	0	0.00	13.75	4	873	0.46%
2023/06/30	2	14.00	0	0.00	14.00	2	863	0.23%
2023/06/29	1	14.00	0	0.00	14.15	1	858	0.12%
2023/06/28	5	14.15	0	0.00	14.05	5	851	0.59%
2023/06/27	2	14.05	0	0.00	14.05	2	847	0.24%
2023/06/26	0	0.00	2	14.15	14.15	-2	843	-0.24%
2023/06/21	9	14.45	0	0.00	14.50	9	842	1.07%
2023/06/19	2	14.40	8	14.50	14.55	-6	832	-0.72%
2023/06/15	3	14.20	0	0.00	14.15	3	823	0.36%
2023/06/14	3	14.23	0	0.00	14.15	3	820	0.37%
2023/06/13	64	14.36	0	0.00	14.40	64	814	7.85%
2023/06/12	4	14.35	0	0.00	14.40	4	808	0.50%
2023/06/09	2	14.70	5	14.65	14.65	-3	800	-0.37%
2023/06/08	2	14.95	0	0.00	14.70	2	798	0.25%
2023/06/01	0	0.00	1	15.10	15.20	-1	828	-0.12%
2023/05/31	20	15.09	0	0.00	14.95	20	825	2.42%
2023/05/30	41	15.09	0	0.00	15.10	41	820	5.00%
2023/05/26	7	14.56	0	0.00	14.55	7	798	0.88%
2023/05/25	1	15.00	4	15.30	14.90	-3	790	-0.38%
2023/05/24	4	14.58	0	0.00	15.30	4	775	0.52%
2023/05/23	2	14.45	0	0.00	14.50	2	762	0.26%
2023/05/22	1	14.30	0	0.00	14.35	1	764	0.13%
2023/05/17	0	0.00	20	14.30	14.35	-20	755	-2.65%
2023/05/16	1	14.30	0	0.00	14.30	1	754	0.13%
2023/05/15	7	14.27	0	0.00	14.15	7	752	0.93%
2023/05/12	5	14.10	0	0.00	14.30	5	750	0.67%
2023/05/11	5	14.50	0	0.00	14.50	5	745	0.67%
2023/05/09	15	15.47	0	0.00	15.25	15	721	2.08%
2023/05/08	12	16.66	0	0.00	16.65	12	660	1.82%
2023/05/04	3	18.25	0	0.00	18.20	3	608	0.49%
2023/04/27	0	0.00	1	18.45	18.45	-1	612	-0.16%
2023/04/26	1	18.35	0	0.00	18.45	1	611	0.16%
2023/04/25	5	18.50	0	0.00	18.25	5	608	0.82%
2023/04/24	7	18.90	0	0.00	18.90	7	590	1.19%
2023/04/21	3	19.55	5	19.99	19.60	-2	571	-0.35%
2023/04/19	0	0.00	6	18.60	18.50	-6	441	-1.36%
2023/04/18	28	18.64	20	18.90	18.75	8	434	1.84%
2023/04/17	2	18.25	0	0.00	18.30	2	417	0.48%
2023/04/14	3	18.50	0	0.00	18.45	3	414	0.72%
2023/04/12	11	18.35	0	0.00	18.40	11	412	2.67%
2023/04/10	5	18.20	0	0.00	18.20	5	412	1.21%
2023/03/31	11	18.21	0	0.00	18.25	11	423	2.60%
2023/03/27	0	0.00	1	18.45	18.45	-1	452	-0.22%
2023/03/24	1	18.30	0	0.00	18.45	1	457	0.22%
2023/03/17	2	18.25	5	18.20	18.20	-3	476	-0.63%
2023/03/15	2	18.50	2	18.60	18.40	0	515	0.00%
2023/03/14	0	0.00	3	18.55	18.45	-3	554	-0.54%
2023/03/13	5	18.20	0	0.00	18.50	5	621	0.80%
2023/03/10	5	18.87	0	0.00	18.70	5	741	0.67%
2023/03/09	5	19.30	0	0.00	19.15	5	754	0.66%
2023/03/08	0	0.00	1	19.40	19.40	-1	771	-0.13%
2023/03/07	11	19.47	30	19.55	19.50	-19	766	-2.48%
2023/03/03	1	18.50	2	18.50	18.55	-1	748	-0.13%
2023/03/01	2	18.55	0	0.00	18.55	2	752	0.27%
2023/02/21	5	18.91	0	0.00	18.90	5	793	0.63%
2023/02/20	20	18.95	0	0.00	19.00	20	803	2.49%
2023/02/15	2	18.45	5	18.55	18.40	-3	853	-0.35%
2023/02/13	5	18.84	0	0.00	18.70	5	903	0.55%
2023/02/10	5	19.00	0	0.00	18.90	5	966	0.52%
2023/02/09	5	19.07	0	0.00	19.10	5	981	0.51%
2023/02/08	5	19.45	0	0.00	19.40	5	989	0.51%
2023/02/07	1	19.00	0	0.00	19.10	1	998	0.10%
2023/02/06	4	19.14	0	0.00	19.15	4	1,012	0.39%
2023/02/03	11	19.12	0	0.00	19.05	11	1,024	1.07%
2023/02/01	1	18.90	0	0.00	18.90	1	1,043	0.10%
2023/01/31	3	19.20	0	0.00	19.00	3	1,074	0.28%
2023/01/16	1	18.10	0	0.00	18.15	1	1,145	0.09%
2023/01/13	2	18.28	0	0.00	18.20	2	1,162	0.17%
2023/01/12	22	18.64	0	0.00	18.35	22	1,191	1.85%
2023/01/10	2	18.55	0	0.00	18.50	2	1,311	0.15%
2023/01/04	0	0.00	3	18.55	18.45	-3	1,644	-0.18%
2022/12/30	2	18.50	0	0.00	18.50	2	1,804	0.11%
2022/12/29	1	18.45	0	0.00	18.50	1	1,870	0.05%
2022/12/28	3	18.75	0	0.00	18.65	3	1,880	0.16%
2022/12/26	1	19.00	0	0.00	19.10	1	1,882	0.05%
2022/12/23	2	18.85	3	19.00	19.05	-1	1,887	-0.05%
2022/12/22	1	19.20	7	19.15	19.25	-6	1,890	-0.32%
2022/12/20	5	19.66	0	0.00	18.85	5	1,893	0.26%
2022/12/15	0	0.00	5	20.15	20.10	-5	1,887	-0.26%
2022/12/14	2	20.25	5	20.25	20.25	-3	1,902	-0.16%
2022/12/13	2	20.18	14	20.26	20.20	-12	1,921	-0.62%
2022/12/08	13	20.01	2	20.20	20.25	11	1,980	0.56%
2022/12/07	2	20.05	3	20.15	20.05	-1	1,972	-0.05%
2022/12/06	13	20.87	0	0.00	20.75	13	1,939	0.67%
2022/12/05	5	22.10	1	21.90	21.70	4	1,903	0.21%
2022/12/02	1	22.25	29	22.21	22.35	-28	1,840	-1.52%
2022/11/28	5	19.75	5	19.90	19.85	0	1,704	0.00%
2022/11/25	1	19.90	0	0.00	19.85	1	1,720	0.06%
2022/11/23	0	0.00	2	20.20	20.25	-2	1,749	-0.11%
2022/11/18	19	20.54	0	0.00	20.40	19	1,912	0.99%
2022/11/17	10	21.00	0	0.00	21.00	10	1,901	0.53%
2022/11/16	5	21.00	0	0.00	20.55	5	1,891	0.26%
2022/11/14	8	21.38	0	0.00	21.40	8	1,865	0.43%
2022/11/11	8	21.28	3	21.45	21.40	5	1,855	0.27%
2022/11/09	8	21.76	0	0.00	21.55	8	1,814	0.44%
2022/11/08	15	21.38	34	21.93	22.00	-19	1,780	-1.07%
2022/11/07	0	0.00	1	21.20	21.20	-1	1,716	-0.06%
2022/11/02	0	0.00	1	21.00	21.00	-1	1,669	-0.06%
2022/11/01	4	20.83	0	0.00	20.80	4	1,655	0.24%
2022/10/28	0	0.00	7	21.19	20.70	-7	1,637	-0.43%
2022/10/27	1	21.55	10	21.65	21.80	-9	1,619	-0.56%
2022/10/26	1	21.05	30	20.73	21.10	-29	1,588	-1.83%
2022/10/25	5	19.55	0	0.00	19.75	5	1,549	0.32%
2022/10/24	5	19.55	0	0.00	19.50	5	1,527	0.33%
2022/10/21	3	20.40	3	20.20	19.90	0	1,508	0.00%
2022/10/20	5	20.05	0	0.00	20.45	5	1,492	0.34%
2022/10/19	5	20.55	10	21.40	20.60	-5	1,464	-0.34%
2022/10/18	5	22.14	2	21.78	21.85	3	1,413	0.21%
2022/10/17	11	22.40	0	0.00	22.85	11	1,347	0.82%
2022/10/14	5	21.50	1	22.40	22.40	4	1,236	0.32%
2022/10/13	7	20.66	6	20.77	20.40	1	1,140	0.09%
2022/10/12	0	0.00	3	21.70	21.50	-3	1,086	-0.28%
2022/10/07	4	20.88	20	21.25	21.35	-16	943	-1.70%
2022/10/06	0	0.00	26	20.37	20.50	-26	869	-2.99%
2022/10/05	2	18.85	0	0.00	18.65	2	806	0.25%
2022/10/03	0	18.80	0	0.00	18.60	0	796	0.00%
2022/09/29	0	0.00	2	19.20	18.85	-2	800	-0.25%
2022/09/28	5	18.12	3	18.20	17.95	2	796	0.25%
2022/09/27	2	18.80	0	0.00	18.95	2	793	0.25%
2022/09/26	12	18.69	0	0.00	18.75	12	797	1.51%
2022/09/23	6	19.50	0	0.00	19.45	6	801	0.75%
2022/09/20	2	19.55	0	0.00	20.25	2	793	0.25%
2022/09/19	2	18.85	0	0.00	18.80	2	776	0.26%
2022/09/16	10	19.50	0	0.00	19.50	10	770	1.30%
2022/09/15	5	19.40	25	19.90	20.00	-20	747	-2.68%
2022/09/14	0	0.00	10	17.95	18.20	-10	709	-1.41%
2022/09/07	0	0.00	2	18.40	18.30	-2	734	-0.27%
2022/09/02	20	20.10	2	19.95	19.80	18	728	2.47%
2022/09/01	1	19.95	0	0.00	20.15	1	718	0.14%
2022/08/31	1	21.05	2	21.10	20.90	-1	704	-0.14%
2022/08/30	2.3	21.21	5	21.50	21.40	-2.7	690	-0.40%
2022/08/29	7	20.61	4	20.90	20.55	3	667	0.45%
2022/08/26	2	20.90	1	21.50	21.90	1	634	0.16%
2022/08/25	0	0.00	2.1	19.72	20.20	-2.1	542	-0.38%
2022/08/22	10	18.20	0	0.00	18.15	10	557	1.79%
2022/08/19	6	18.38	0	0.00	18.50	6	582	1.03%
2022/08/16	5	17.80	0	0.00	17.80	5	731	0.68%
2022/08/11	24	17.30	0	0.00	17.25	24	738	3.25%
2022/07/07	3	15.60	0	0.00	16.65	3	822	0.36%
2022/07/01	10	17.35	0	0.00	17.00	10	861	1.16%
2022/06/30	16	18.31	0	0.00	17.90	16	857	1.86%
2022/06/29	0	0.00	5	19.00	18.95	-5	853	-0.59%
2022/06/22	1	19.50	0	0.00	19.25	1	914	0.11%
2022/06/21	0	0.00	10	20.00	19.95	-10	912	-1.10%
2022/06/20	5	19.20	0	0.00	19.00	5	908	0.55%
2022/06/15	1	21.60	0	0.00	21.30	1	884	0.11%
2022/06/14	0	0.00	10	21.60	21.55	-10	889	-1.12%
2022/06/13	5	21.75	0	0.00	21.75	5	887	0.56%
2022/06/09	0	0.00	5	22.45	22.60	-5	893	-0.56%
2022/06/07	2	22.50	0	0.00	22.50	2	892	0.22%
2022/06/06	1	22.60	1	22.50	22.50	0	897	0.00%
2022/06/02	0	0.00	3	22.60	22.60	-3	900	-0.33%
2022/06/01	0	0.00	1	23.15	22.80	-1	904	-0.11%
2022/05/31	10	22.07	0	0.00	22.50	10	885	1.13%
2022/05/30	21	22.77	0	0.00	22.70	21	852	2.46%
2022/05/27	2	22.83	50	22.73	22.75	-48	837	-5.73%
2022/05/26	62	23.70	0	0.00	22.65	62	818	7.58%
2022/05/25	0	0.00	157	25.03	25.05	-157	717	-21.87%	大賣/鉅額交易
2022/05/12	0	0.00	5	22.50	22.05	-5	656	-0.76%
2022/05/09	15	23.55	0	0.00	23.10	15	651	2.30%
2022/05/06	10	24.55	0	0.00	25.00	10	640	1.56%
2022/05/05	11	26.25	0	0.00	26.45	11	627	1.75%
2022/04/29	0	0.00	5	22.65	22.15	-5	592	-0.84%
2022/04/27	1	21.90	0	0.00	22.15	1	596	0.17%
2022/04/20	5	24.65	0	0.00	24.80	5	626	0.80%
2022/04/19	0	0.00	1	24.40	24.35	-1	661	-0.15%
2022/04/15	0	0.00	1	25.05	25.20	-1	692	-0.14%
2022/04/14	0	0.00	10	25.70	25.20	-10	754	-1.33%
2022/04/12	0	0.00	4	25.90	25.50	-4	974	-0.41%
2022/03/31	6	26.32	1	27.50	27.45	5	915	0.55%
2022/03/29	0	0.00	1	23.20	23.20	-1	852	-0.12%
2022/03/28	0	24.65	0	0.00	23.20	0	863	0.00%
2022/03/25	7	24.26	0	0.00	23.85	7	867	0.81%
2022/03/24	5	23.50	0	0.00	24.10	5	868	0.58%
2022/03/22	5	23.60	3	24.00	23.75	2	879	0.23%
2022/03/18	4	23.10	0	0.00	23.60	4	919	0.44%
2022/03/17	2	22.80	0	0.00	23.20	2	948	0.21%
2022/03/16	3	22.60	0	0.00	22.15	3	944	0.32%
2022/03/15	10	22.50	0	0.00	22.30	10	943	1.06%
2022/03/14	5	23.75	0	0.00	23.65	5	936	0.53%
2022/03/10	1	24.30	0	0.00	24.10	1	942	0.11%
2022/03/09	4	23.83	0	0.00	23.30	4	936	0.43%
2022/03/08	0	0.00	2	23.75	23.70	-2	933	-0.21%
2022/03/07	30	24.06	6	24.40	24.50	24	930	2.58%
2022/03/04	1	25.30	0	0.00	25.25	1	925	0.11%
2022/03/02	0	0.00	5	25.40	25.65	-5	952	-0.52%
2022/02/25	5	25.00	0	0.00	25.15	5	962	0.52%
2022/02/24	9	26.11	0	0.00	25.45	9	993	0.91%
2022/02/22	0	0.00	10	26.95	26.90	-10	1,047	-0.95%
2022/01/26	0	0.00	5	27.30	27.35	-5	1,184	-0.42%
2022/01/25	3	27.25	0	0.00	26.80	3	1,201	0.25%
2022/01/24	5	27.55	0	0.00	27.45	5	1,235	0.40%
2022/01/21	0	0.00	5	28.70	28.50	-5	1,241	-0.40%
2022/01/19	2	28.50	0	0.00	28.60	2	1,254	0.16%
2022/01/18	0	0.00	2	29.40	28.95	-2	1,279	-0.16%
2022/01/17	13	28.53	0	0.00	29.55	13	1,280	1.02%
2022/01/14	14	28.44	2	28.75	28.50	12	1,281	0.94%
2022/01/13	0	0.00	162	29.60	29.60	-162	1,271	-12.75%	大賣/鉅額交易
2022/01/12	18	30.45	16	29.89	29.80	2	1,261	0.16%
2022/01/11	3	30.90	2	31.30	30.85	1	1,235	0.08%
2022/01/10	7	31.36	5	31.27	31.25	2	1,237	0.16%
2022/01/07	3	32.70	0	0.00	32.20	3	1,224	0.24%
2022/01/06	11	33.36	9	34.31	34.00	2	1,172	0.17%
2022/01/05	0	0.00	5	33.00	33.95	-5	1,080	-0.46%
2022/01/04	5	30.95	0	0.00	30.90	5	960	0.52%
2021/12/29	0	0.00	1	31.30	31.30	-1	968	-0.10%
2021/12/27	1	31.25	0	0.00	31.25	1	987	0.10%
2021/12/22	3	31.05	5	31.36	31.90	-2	1,001	-0.20%
2021/12/21	1	31.15	0	0.00	31.15	1	997	0.10%
2021/12/15	5	32.00	0	0.00	31.80	5	997	0.50%
2021/12/14	5	33.10	0	0.00	32.85	5	993	0.50%
2021/12/13	5	31.35	0	0.00	33.00	5	977	0.51%
2021/12/10	0	0.00	10	30.85	30.80	-10	982	-1.02%
2021/12/02	3	30.90	0	0.00	30.75	3	1,002	0.30%
2021/12/01	2	30.90	0	0.00	30.95	2	1,016	0.20%
2021/11/30	1	31.00	10	31.15	30.95	-9	1,029	-0.87%
2021/11/25	3	32.50	0	0.00	32.50	3	1,032	0.29%
2021/11/23	5	33.70	8	33.18	32.75	-3	1,031	-0.29%
2021/11/19	0	0.00	1	32.60	32.80	-1	974	-0.10%
2021/11/18	4	32.15	0	0.00	32.20	4	969	0.41%
2021/11/16	3	32.50	1	33.10	32.55	2	995	0.20%
2021/11/04	6	30.94	4	30.76	30.95	2	1,158	0.17%
2021/11/03	5	32.00	10	31.65	31.55	-5	1,154	-0.43%
2021/11/02	8	33.58	10	33.25	33.10	-2	1,167	-0.17%
2021/11/01	4	32.28	0	0.00	34.20	4	1,211	0.33%
2021/10/29	5	32.15	1	32.05	31.90	4	1,180	0.34%
2021/10/28	1	33.70	4	33.35	32.90	-3	1,174	-0.26%
2021/10/27	5	33.10	5	33.30	33.60	0	1,191	0.00%
2021/10/25	5	33.63	4	33.71	33.75	1	1,253	0.08%
2021/10/18	5	32.10	4	33.30	33.05	1	1,763	0.06%
2021/10/15	5	32.00	0	0.00	32.05	5	1,783	0.28%
2021/10/14	0	0.00	6	32.00	32.05	-6	1,846	-0.32%
2021/10/12	5	30.65	0	0.00	30.65	5	1,936	0.26%
2021/10/07	0	0.00	6	31.32	31.50	-6	2,112	-0.28%
2021/10/04	4	29.90	0	0.00	29.95	4	2,653	0.15%
2021/10/01	8	31.96	0	0.00	30.75	8	2,678	0.30%
2021/09/30	7	32.90	0	0.00	33.00	7	2,693	0.26%
2021/09/24	10	34.20	0	0.00	34.55	10	2,924	0.34%
2021/09/15	2	35.45	0	0.00	35.45	2	3,243	0.06%
2021/09/14	0	0.00	3	34.25	33.40	-3	3,390	-0.09%
2021/09/13	3	34.55	0	0.00	34.25	3	3,584	0.08%
2021/09/07	10	34.83	0	0.00	34.80	10	4,170	0.24%
2021/09/03	0	0.00	5	36.93	37.00	-5	4,199	-0.12%
2021/09/01	0	0.00	1	39.15	38.90	-1	4,210	-0.02%
2021/08/31	0	0.00	2	38.30	38.00	-2	4,212	-0.05%
2021/08/27	1	39.00	2	38.75	38.45	-1	4,260	-0.02%
2021/08/24	4	38.40	3	38.65	38.25	1	4,380	0.02%
2021/08/23	0	0.00	1	38.40	38.70	-1	4,433	-0.02%
2021/08/20	6	37.48	1	37.30	37.60	5	4,454	0.11%
2021/08/19	6	38.04	3	37.90	38.60	3	4,461	0.07%
2021/08/17	11	37.68	14	36.97	36.00	-3	4,560	-0.07%
2021/08/13	0	0.00	4	41.90	41.50	-4	4,593	-0.09%
2021/08/11	5	41.00	0	0.00	40.55	5	4,692	0.11%
2021/08/10	12	41.61	11	41.75	41.65	1	4,707	0.02%
2021/08/05	0	0.00	12	42.92	45.60	-12	4,845	-0.25%
2021/08/04	1	43.20	4	42.68	42.70	-3	4,872	-0.06%
2021/07/29	1	42.40	0	0.00	42.75	1	5,044	0.02%
2021/07/28	13	42.69	11	42.74	42.95	2	5,065	0.04%
2021/07/27	3	45.67	1	45.50	43.80	2	5,098	0.04%
2021/07/26	0	0.00	2	47.05	47.60	-2	5,068	-0.04%
2021/07/22	1	42.10	0	0.00	41.70	1	4,939	0.02%
2021/07/21	5	40.65	7	40.75	40.20	-2	5,003	-0.04%
2021/07/20	3	40.83	0	0.00	40.55	3	5,122	0.06%
2021/07/19	0	0.00	2	43.00	42.80	-2	5,155	-0.04%
2021/07/16	0	0.00	4	44.24	43.85	-4	5,199	-0.08%
2021/07/15	6	43.83	0	0.00	43.80	6	5,203	0.12%
2021/07/14	9	44.59	5	45.35	44.50	4	5,193	0.08%
2021/07/13	3	45.53	2	44.88	46.50	1	5,085	0.02%
2021/07/12	1	43.45	10	44.30	44.45	-9	4,781	-0.19%
2021/07/09	8	40.66	0	0.00	40.45	8	4,661	0.17%
2021/07/08	4	40.53	11	41.16	40.85	-7	4,708	-0.15%
2021/07/07	0	0.00	4	40.80	40.80	-4	4,729	-0.08%
2021/07/06	7	41.50	7	40.56	40.50	0	4,770	0.00%
2021/07/05	7	41.54	5	42.60	41.50	2	4,875	0.04%
2021/07/02	0	0.00	1	42.00	42.10	-1	5,035	-0.02%
2021/07/01	5	40.50	5	39.90	39.45	0	5,413	0.00%
2021/06/30	1	40.55	1	40.50	40.75	0	5,611	0.00%
2021/06/29	15	40.72	5	40.05	40.05	10	5,880	0.17%
2021/06/28	8	41.50	15	41.90	41.55	-7	7,192	-0.10%
2021/06/25	6	43.93	2	43.50	42.50	4	7,821	0.05%
2021/06/24	29	43.87	0	0.00	43.25	29	7,846	0.37%
2021/06/23	5	43.98	17	44.24	43.70	-12	7,873	-0.15%
2021/06/22	10	39.88	0	0.00	44.00	10	7,777	0.13%
2021/06/21	5	40.50	9	40.52	40.00	-4	7,671	-0.05%
2021/06/18	5	41.75	9	41.94	42.60	-4	7,843	-0.05%
2021/06/17	8	38.90	2	40.30	40.30	6	7,909	0.08%
2021/06/11	1	32.40	0	0.00	32.20	1	8,550	0.01%
2021/06/10	5	32.85	2	32.55	32.30	3	8,708	0.03%
2021/06/09	0	0.00	38	32.84	32.60	-38	8,740	-0.43%
2021/06/08	0	0.00	8	32.75	32.60	-8	8,756	-0.09%
2021/06/07	0.1	33.45	0	0.00	32.85	0.1	8,798	0.00%
2021/06/04	8	33.87	1	33.85	33.00	7	8,798	0.08%
2021/06/03	1	34.50	5	34.25	34.30	-4	8,815	-0.05%
2021/06/02	0	0.00	1	35.10	34.15	-1	8,837	-0.01%
2021/06/01	1	36.10	1	35.00	36.10	0	8,825	0.00%
2021/05/31	1	34.15	0	0.00	34.90	1	8,872	0.01%
2021/05/28	0	0.00	2	34.40	33.90	-2	8,894	-0.02%
2021/05/27	4	33.78	12	33.52	33.60	-8	8,896	-0.09%
2021/05/26	2	33.95	1	33.95	33.55	1	8,903	0.01%
2021/05/25	1	33.40	2	33.98	35.20	-1	8,854	-0.01%
2021/05/24	6	31.40	50	31.50	32.00	-44	8,839	-0.50%
2021/05/21	1	31.75	0	0.00	31.70	1	8,911	0.01%
2021/05/19	5	31.00	3	30.67	31.95	2	8,978	0.02%
2021/05/18	0	0.00	5	29.65	29.90	-5	9,059	-0.06%
2021/05/17	11	27.56	10	29.00	27.20	1	9,079	0.01%
2021/05/14	1	29.90	7	30.59	30.10	-6	9,067	-0.07%
2021/05/13	6	28.80	5	30.65	30.50	1	9,083	0.01%
2021/05/12	11	31.20	7	31.47	31.20	4	9,042	0.04%
2021/05/11	36	34.88	3	34.75	34.65	33	8,981	0.37%
2021/05/10	10	38.78	10	38.62	38.50	0	8,934	0.00%
2021/05/06	6	37.59	0	0.00	37.00	6	9,070	0.07%
2021/05/05	30	39.00	0	0.00	38.00	30	9,134	0.33%
2021/05/04	27	38.53	10	39.87	41.30	17	9,153	0.19%
2021/05/03	743	39.25	24	39.21	37.80	719	9,098	7.90%	大買/鉅額交易
2021/04/29	11	41.07	6	40.66	40.50	5	9,114	0.05%
2021/04/28	1	41.50	0	0.00	41.10	1	9,181	0.01%
2021/04/27	10	41.90	5	42.98	42.50	5	9,314	0.05%
2021/04/26	13	45.73	11	44.12	44.15	2	9,419	0.02%
2021/04/23	11	47.79	3	47.67	47.60	8	9,512	0.08%
2021/04/22	3	48.60	2	46.95	46.00	1	9,628	0.01%
2021/04/21	2	48.20	4	48.20	49.60	-2	9,689	-0.02%
2021/04/20	0	0.00	2	46.45	47.00	-2	9,693	-0.02%
2021/04/19	5	46.82	20	47.75	46.35	-15	9,716	-0.15%
2021/04/16	8	47.16	2	46.65	46.95	6	9,754	0.06%
2021/04/15	1	45.65	2	46.35	45.80	-1	9,823	-0.01%
2021/04/14	1	42.70	1	44.25	44.40	0	9,842	0.00%
2021/04/13	0	0.00	1	48.75	46.85	-1	9,905	-0.01%
2021/04/12	1	47.00	3	46.90	46.60	-2	9,977	-0.02%
2021/04/09	2	47.23	6	47.70	48.00	-4	10,093	-0.04%
2021/04/08	6	51.55	6.1	51.74	51.10	-0.1	10,262	0.00%
2021/04/07	11	50.80	10	52.32	52.80	1	10,309	0.01%
2021/04/06	0	0.00	12.3	50.54	50.80	-12.3	10,109	-0.12%
2021/04/01	11	43.36	711	46.17	46.20	-700	10,047	-6.97%	大賣/鉅額交易
2021/03/31	17	42.45	15	42.81	42.00	2	10,066	0.02%
2021/03/30	52	39.82	41	39.20	41.40	11	8,889	0.12%
2021/03/29	22	37.90	6	38.50	37.65	16	8,218	0.19%
2021/03/26	2	38.20	6	37.34	38.10	-4	8,146	-0.05%
2021/03/25	15	36.66	4	36.95	36.40	11	8,068	0.14%
2021/03/24	12	37.76	0	0.00	37.05	12	8,022	0.15%
2021/03/23	49	37.21	17	37.61	37.85	32	7,962	0.40%
2021/03/22	25	39.94	9	40.38	39.65	16	7,712	0.21%
2021/03/19	3	34.98	31	38.02	39.65	-28	7,459	-0.38%
2021/03/18	35	36.53	9	37.09	36.05	26	7,206	0.36%
2021/03/17	4	34.71	7.2	35.68	35.75	-3.2	6,872	-0.05%
2021/03/16	0	0.00	10.1	32.25	32.50	-10.1	6,703	-0.15%
2021/03/15	2	29.35	2	29.28	29.55	0	6,656	0.00%
2021/03/12	1	28.75	2	28.90	28.80	-1	6,758	-0.01%
2021/03/11	2	29.18	3	29.20	29.10	-1	6,776	-0.01%
2021/03/09	1	27.60	0	0.00	28.60	1	6,754	0.01%
2021/03/08	7	29.25	7	28.90	28.30	0	6,735	0.00%
2021/03/05	1	29.45	2	29.20	29.05	-1	6,753	-0.01%
2021/03/04	6	29.50	5	29.96	29.60	1	6,730	0.01%
2021/03/03	1	28.80	8	29.36	29.50	-7	6,698	-0.10%
2021/03/02	0	0.00	2	28.00	28.00	-2	6,737	-0.03%
2021/02/26	0	0.00	5	28.90	28.65	-5	6,717	-0.07%
2021/02/25	0	0.00	6	28.85	28.65	-6	6,699	-0.09%
2021/02/24	5	29.03	0	0.00	28.60	5	6,692	0.07%
2021/02/23	0	0.00	9	29.59	30.00	-9	6,648	-0.14%
2021/02/22	6	28.56	0	0.00	28.70	6	6,563	0.09%
2021/02/19	3	28.65	2	27.75	28.35	1	6,541	0.02%
2021/02/18	49	28.02	1	28.00	28.80	48	6,571	0.73%
2021/02/05	2	24.23	0	0.00	24.05	2	6,436	0.03%
2021/02/04	5	25.35	2	25.20	25.00	3	6,391	0.05%
2021/02/03	0.1	26.90	2	26.98	26.30	-1.9	6,345	-0.03%
2021/01/29	10	28.78	8	28.89	27.75	2	6,387	0.03%
2021/01/28	7	28.51	1	29.60	29.10	6	6,335	0.09%
2021/01/27	6	26.58	38	26.04	28.50	-32	6,208	-0.52%
2021/01/26	5	26.70	7	27.41	25.95	-2	6,158	-0.03%
2021/01/22	6	27.82	5	28.30	27.90	1	6,076	0.02%
2021/01/21	31	28.57	11	28.45	28.00	20	6,075	0.33%
2021/01/20	127	28.95	115	28.03	29.30	12	6,019	0.20%	大買/大賣/
2021/01/19	178	32.44	165	31.03	30.75	13	5,872	0.22%	大買/大賣/
2021/01/18	8	30.38	18	31.84	32.95	-10	5,752	-0.17%
2021/01/15	5	29.90	4	31.50	31.80	1	5,594	0.02%
2021/01/14	4	29.40	7	28.75	29.40	-3	5,502	-0.05%
2021/01/13	2	26.95	2	27.15	26.75	0	5,606	0.00%
2021/01/12	1	26.90	1	26.70	26.20	0	5,694	0.00%
2021/01/11	14	26.76	0	0.00	26.85	14	5,688	0.25%
2021/01/08	6	26.83	3.5	26.82	26.50	2.5	5,851	0.04%
2021/01/06	5	24.83	45	25.19	25.75	-40	5,839	-0.68%
2021/01/05	4	26.35	4	26.00	26.45	0	5,713	0.00%
2021/01/04	6	26.77	7	26.94	27.10	-1	5,638	-0.02%
2020/12/31	7	25.46	13	26.61	26.85	-6	5,582	-0.11%
2020/12/30	1	23.15	5	24.79	25.50	-4	5,411	-0.07%
2020/12/29	6	22.90	5	22.86	23.35	1	5,165	0.02%
2020/12/28	2	19.55	4	21.53	21.60	-2	4,892	-0.04%
2020/12/25	17	17.76	1	19.65	19.65	16	4,700	0.34%
2020/12/24	0	0.00	81	17.90	17.90	-81	4,359	-1.86%
2020/12/23	0	0.00	1	16.20	16.30	-1	4,135	-0.02%
2020/12/18	0	0.00	1	16.55	16.35	-1	4,083	-0.02%
2020/12/15	0	0.00	5	16.60	16.55	-5	4,020	-0.12%
2020/12/14	14	17.25	20	17.30	17.30	-6	3,969	-0.15%
2020/12/09	5	16.85	0	0.00	17.25	5	3,806	0.13%
2020/12/08	1	16.80	3	16.85	16.85	-2	3,679	-0.05%
2020/12/02	2	16.60	10	16.60	16.55	-8	3,454	-0.23%
2020/12/01	3	16.90	0	0.00	16.75	3	3,443	0.09%
2020/11/27	2	16.35	0	0.00	16.35	2	3,412	0.06%
2020/11/26	4	16.38	1	15.55	16.90	3	3,379	0.09%
2020/11/20	0	0.00	50	16.00	15.80	-50	3,319	-1.51%
2020/11/19	50	16.35	0	0.00	16.50	50	3,334	1.50%
2020/11/18	5	16.65	5	16.58	16.50	0	3,335	0.00%
2020/11/17	55	16.80	0	0.00	16.70	55	3,306	1.66%
2020/11/16	0	0.00	5	15.95	15.95	-5	3,213	-0.16%
2020/11/13	2	14.40	0	0.00	14.50	2	3,211	0.06%
2020/11/12	60	14.80	0	0.00	14.80	60	3,225	1.86%
2020/11/11	2	15.00	0	0.00	14.85	2	3,219	0.06%
2020/11/10	30	15.53	0	0.00	15.15	30	3,232	0.93%
2020/11/03	0	0.00	1	16.80	16.50	-1	3,159	-0.03%
2020/11/02	1	16.70	10	16.80	16.75	-9	3,106	-0.29%
2020/10/30	1	17.50	1	17.50	17.10	0	3,079	0.00%
2020/10/29	1	16.60	2	16.80	17.80	-1	3,005	-0.03%
2020/10/28	2	17.43	0	0.00	16.65	2	2,900	0.07%
2020/10/27	0.2	17.30	6	17.30	17.25	-5.8	2,833	-0.20%
2020/10/26	2	17.98	0.6	17.60	17.70	1.4	2,773	0.05%
2020/10/23	1	17.10	0	0.00	17.85	1	2,680	0.04%
2020/10/22	5	16.75	1	16.65	17.10	4	2,591	0.15%
2020/10/21	11	16.81	12	16.72	17.20	-1	2,469	-0.04%
2020/10/20	1	16.00	0	0.00	16.00	1	2,224	0.04%
2020/10/19	0	0.00	22	14.83	14.55	-22	2,075	-1.06%
2020/10/16	19	14.85	2	15.00	15.00	17	2,038	0.83%
2020/10/15	10	14.41	0	0.00	14.65	10	1,807	0.55%
2020/10/14	1	13.25	0	0.00	13.35	1	1,706	0.06%
2020/10/08	14	12.95	0	0.00	13.15	14	1,560	0.90%
2020/10/07	0	0.00	4	12.48	12.70	-4	1,429	-0.28%
2020/09/29	0	0.00	5	10.40	10.55	-5	1,292	-0.39%
2020/09/25	10	10.50	9	10.74	10.35	1	1,314	0.08%
2020/09/23	0	0.00	10	11.10	11.10	-10	1,328	-0.75%
2020/09/22	0	0.00	1	10.45	11.25	-1	1,315	-0.08%
2020/09/09	2	11.23	7	11.25	11.30	-5	1,241	-0.40%
2020/09/08	2	11.30	0	0.00	11.20	2	1,233	0.16%
2020/09/07	4	11.66	0	0.00	11.20	4	1,221	0.33%
2020/09/04	0	0.00	4	11.35	11.40	-4	1,210	-0.33%
2020/09/03	0	0.00	9	11.87	11.70	-9	1,189	-0.76%
2020/09/02	10	12.19	0	0.00	12.15	10	1,153	0.87%
2020/08/25	0	0.00	10	11.95	11.95	-10	950	-1.05%
2020/08/17	0	0.00	1	9.30	9.21	-1	708	-0.14%
2020/08/13	10	9.35	1	9.70	9.75	9	650	1.38%
2020/08/12	1	8.58	15	8.66	9.00	-14	569	-2.46%
2020/08/11	2	7.44	1	8.00	8.19	1	523	0.19%
2020/08/10	1	7.42	0	0.00	7.45	1	538	0.19%
2020/08/07	2	7.43	0	0.00	7.45	2	566	0.35%
2020/07/27	0	0.00	14	7.40	7.31	-14	595	-2.35%
2020/07/24	10	7.60	12	7.55	7.52	-2	599	-0.33%
2020/07/22	0	0.00	10	8.04	7.90	-10	593	-1.69%
2020/07/17	1	7.74	0	0.00	7.69	1	565	0.18%
2020/07/16	10	7.73	0	0.00	7.81	10	566	1.77%
2020/07/15	0	0.00	10	7.82	7.85	-10	561	-1.78%
2020/07/09	0	0.00	14	8.05	8.05	-14	548	-2.55%
2020/07/08	2	7.90	10	8.09	8.05	-8	545	-1.47%
2020/07/06	12	7.71	0	0.00	7.94	12	570	2.10%
2020/07/03	0	0.00	5	7.60	7.64	-5	569	-0.88%
2020/07/02	0	0.00	52	7.33	7.62	-52	566	-9.18%
2020/06/30	2	7.20	0	0.00	7.23	2	546	0.37%
2020/06/24	0	0.00	5	7.27	7.31	-5	548	-0.91%
2020/06/22	1	7.23	0	0.00	7.28	1	554	0.18%
2020/06/19	4	7.21	0	0.00	7.24	4	554	0.72%
2020/06/09	0	0.00	0.2	7.18	7.24	-0.2	603	-0.03%
2020/06/03	0	0.00	2	7.00	7.00	-2	616	-0.32%
2020/06/02	1	6.85	0	0.00	6.91	1	617	0.16%
2020/06/01	1	6.91	0	0.00	6.91	1	615	0.16%
2020/05/14	0	0.00	15	7.46	7.64	-15	526	-2.85%
2020/05/04	5	6.25	0	0.00	6.35	5	466	1.07%
2020/04/30	1	6.37	0	0.00	6.39	1	462	0.22%
2020/04/22	11	5.74	0	0.00	5.83	11	462	2.38%
2020/04/21	2	5.92	0	0.00	5.93	2	460	0.43%
2020/04/14	1	6.10	0	0.00	6.10	1	463	0.22%
2020/04/13	43	6.03	5	5.95	6.09	38	461	8.23%
2020/04/10	67	6.03	0	0.00	6.10	67	457	14.64%
2020/04/09	5	6.13	0	0.00	6.13	5	436	1.15%
2020/03/25	19	5.15	0	0.00	5.12	19	374	5.08%
2020/03/19	20	4.46	0	0.00	4.47	20	349	5.72%
2020/03/18	28	4.99	0	0.00	4.95	28	336	8.32%
2020/03/17	2	5.35	0	0.00	5.45	2	322	0.62%
2020/03/13	100	5.68	0	0.00	5.74	100	314	31.78%
2020/03/12	28	6.27	0	0.00	6.31	28	301	9.30%
2020/03/11	10	6.96	0	0.00	6.96	10	283	3.53%
2020/03/09	20	7.33	0	0.00	7.23	20	284	7.03%
2020/03/04	0	0.00	11	7.80	7.81	-11	273	-4.02%
2020/02/26	50	8.00	0	0.00	7.95	50	265	18.83%
2020/02/24	0	0.00	15	8.17	8.18	-15	257	-5.83%
2020/02/21	0	0.00	15	8.25	8.25	-15	255	-5.86%
2020/02/19	0	0.00	10	8.30	8.30	-10	266	-3.76%
2020/02/14	5	8.32	0	0.00	8.32	5	274	1.82%
2020/02/13	5	8.30	0	0.00	8.30	5	272	1.84%
2020/02/07	80	8.32	24.3	8.33	8.29	55.7	277	20.08%
2020/02/06	0	0.00	15	8.41	8.40	-15	278	-5.38%
2020/02/05	25	8.40	5	8.36	8.35	20	278	7.19%
2020/02/03	0	0.00	27	8.10	8.21	-27	279	-9.67%
2020/01/31	0	0.00	0.6	8.26	8.28	-0.6	273	-0.23%
2020/01/30	40	8.25	0	0.00	8.30	40	268	14.89%
2020/01/10	10	9.27	0	0.00	9.23	10	264	3.78%
2020/01/07	5	9.05	0	0.00	9.05	5	250	2.00%
2020/01/06	3	9.08	26	9.07	9.09	-23	252	-9.09%
2020/01/03	0	0.00	20	9.30	9.23	-20	253	-7.90%
2020/01/02	0	0.00	10	9.34	9.33	-10	250	-3.99%
2019/12/31	2	9.28	0	0.00	9.33	2	254	0.78%
2019/12/27	0	0.00	2	9.55	9.50	-2	263	-0.76%
2019/12/25	0	0.00	44	9.68	9.68	-44	271	-16.21%
2019/12/24	30	9.72	0	0.00	9.72	30	273	10.96%
2019/12/20	26	9.60	0	0.00	9.55	26	280	9.27%
2019/12/18	25	9.56	0.2	9.51	9.60	24.8	321	7.71%
2019/12/17	9	9.55	40	9.54	9.56	-31	321	-9.63%
2019/11/21	0	0.00	3	9.71	9.70	-3	361	-0.83%
2019/11/19	6	9.77	0	0.00	9.77	6	361	1.66%
2019/11/11	20	10.20	0	0.00	10.20	20	358	5.58%
2019/11/07	0	0.00	1.3	10.14	10.20	-1.3	356	-0.35%
2019/09/24	0	0.00	5	11.40	11.75	-5	409	-1.22%
2019/09/23	5	11.25	0	0.00	11.20	5	387	1.29%
2019/07/31	2	11.25	0	0.00	11.20	2	784	0.25%
2019/07/11	10	11.80	0	0.00	11.85	10	935	1.07%
2019/06/20	0	0.00	18	12.90	12.70	-18	1,250	-1.44%
2019/06/19	0	0.00	10	13.15	13.00	-10	1,339	-0.75%
2019/06/18	0	0.00	10.3	11.82	12.45	-10.3	1,485	-0.70%
2019/05/29	0	0.00	13	10.50	10.50	-13	1,977	-0.66%
2019/05/23	1	10.45	0	0.00	10.45	1	2,209	0.05%
2019/05/22	20	10.55	0	0.00	10.35	20	2,250	0.89%
2019/05/20	19	9.90	0	0.00	9.89	19	2,198	0.86%
2019/05/14	17	10.02	0	0.00	10.10	17	2,190	0.78%
2019/05/10	0	0.00	3	10.50	10.40	-3	2,162	-0.14%
2019/05/09	10	10.75	5	10.50	10.55	5	2,158	0.23%
2019/05/08	10	10.70	0	0.00	10.60	10	2,150	0.47%
2019/04/30	18	11.38	0	0.00	11.45	18	2,109	0.85%
2019/04/19	0	0.00	8	12.35	12.35	-8	2,058	-0.39%
2019/04/18	3	13.45	0	0.00	12.40	3	2,044	0.15%
2019/04/16	8	13.20	30	13.10	13.30	-22	1,937	-1.14%
2019/04/12	10	11.90	0	0.00	11.90	10	1,859	0.54%
2019/04/10	0	0.00	3	12.10	12.20	-3	1,836	-0.16%
2019/04/09	0	0.00	3	12.70	12.45	-3	1,824	-0.16%
2019/04/03	10	13.05	0	0.00	12.90	10	1,812	0.55%
2019/04/02	10	13.00	10	12.91	12.80	0	1,795	0.00%
2019/03/29	15	12.80	2	13.30	12.65	13	1,755	0.74%
2019/03/28	20	13.20	2	13.75	13.20	18	1,716	1.05%
2019/03/27	29	13.58	20	13.50	13.60	9	1,694	0.53%
2019/03/26	10	13.00	0	0.00	13.00	10	1,630	0.61%
2019/03/25	7	13.21	0	0.00	13.10	7	1,583	0.44%
2019/03/22	33	14.14	4	14.00	13.85	29	1,537	1.89%
2019/03/21	4	14.70	8	14.74	14.50	-4	1,426	-0.28%
2019/03/20	3	13.15	0	0.00	13.55	3	1,207	0.25%
2019/03/15	0	0.00	17	12.84	13.05	-17	1,005	-1.69%
2019/03/14	0	0.00	5	12.80	12.45	-5	933	-0.54%
2019/03/13	0	0.00	1	12.50	12.10	-1	896	-0.11%
2019/03/12	0	0.00	4	12.25	12.05	-4	859	-0.47%
2019/03/11	1	12.25	22	12.14	12.25	-21	801	-2.62%
2019/03/08	5	10.35	0	0.00	11.15	5	686	0.73%
2019/03/07	0	0.00	8	10.39	10.40	-8	667	-1.20%
2019/03/04	10	11.10	0	0.00	10.95	10	637	1.57%
2019/02/27	0	0.00	1.3	11.19	11.25	-1.3	621	-0.20%
2019/02/26	1	11.00	1	10.80	10.90	0	593	0.00%
2019/02/25	120	11.25	0	0.00	11.20	120	563	21.29%	大買/鉅額交易
2019/02/22	1	10.00	2	10.60	10.75	-1	480	-0.21%
2019/02/21	7	9.77	0	0.00	9.81	7	393	1.78%
2019/01/09	0	0.00	2	8.77	8.67	-2	414	-0.48%
2019/01/08	3	8.78	0	0.00	8.71	3	417	0.72%
2018/12/28	0	0.00	6	8.99	8.80	-6	460	-1.30%
2018/12/27	6	9.19	0	0.00	9.19	6	496	1.21%
2018/12/20	0	0.00	9	8.60	8.43	-9	526	-1.71%
2018/12/19	0	0.00	13	8.64	8.67	-13	518	-2.51%
2018/12/10	0	0.00	1	9.22	9.30	-1	576	-0.17%
2018/12/07	1	9.44	0	0.00	9.44	1	577	0.17%
2018/12/06	1	9.50	0	0.00	9.33	1	576	0.17%
2018/11/20	0.4	9.34	0	0.00	9.40	0.4	656	0.06%
2018/11/15	0	0.00	1	9.75	9.75	-1	654	-0.15%
2018/11/14	1	10.05	0	0.00	10.05	1	660	0.15%
2018/11/07	0	0.00	5	10.25	10.25	-5	731	-0.68%
2018/11/02	5	10.50	0	0.00	10.55	5	735	0.68%
2018/10/15	10	11.50	0	0.00	11.50	10	701	1.43%
2018/10/11	0	0.00	20	11.00	11.05	-20	691	-2.89%
2018/10/08	10	12.25	0	0.00	12.05	10	673	1.49%
2018/10/05	11	12.50	1	12.40	12.55	10	653	1.53%
2018/09/25	0	0.00	10	11.30	11.30	-10	544	-1.84%
2018/09/20	1	11.85	0	0.00	11.70	1	478	0.21%
2018/09/19	5	12.00	0	0.00	11.80	5	479	1.04%
2018/09/11	4	11.85	0.1	12.10	12.15	3.9	459	0.85%
2018/09/07	2	12.90	0	0.00	12.35	2	442	0.45%
2018/09/03	0	0.00	3	11.95	11.95	-3	360	-0.83%
2018/08/30	0	0.00	5	12.40	12.35	-5	359	-1.39%
2018/08/27	5	12.30	0	0.00	12.35	5	394	1.27%
2018/08/23	1	12.35	0	0.00	12.30	1	388	0.26%
2018/08/22	3	12.15	0	0.00	12.25	3	383	0.78%
2018/08/20	3	12.35	0	0.00	12.35	3	365	0.82%
2018/08/16	1	13.75	0	0.00	13.65	1	278	0.36%
2018/08/14	2	14.00	0	0.00	13.80	2	272	0.73%
2018/08/10	1	13.95	0	0.00	14.00	1	262	0.38%
2018/08/09	1	14.10	3	14.10	14.05	-2	263	-0.76%
2018/08/08	0	0.00	3	14.25	14.10	-3	260	-1.15%
2018/07/23	10	14.50	0	0.00	14.50	10	253	3.94%
2018/07/13	0	0.00	2	15.25	15.30	-2	250	-0.80%
2018/07/12	1	15.40	0	0.00	15.20	1	251	0.40%
2018/07/05	10	14.95	0	0.00	14.80	10	263	3.80%
2018/06/29	2	15.80	0	0.00	15.55	2	336	0.59%
2018/06/14	0	0.00	5	16.30	16.20	-5	332	-1.51%
2018/06/13	0	0.00	7	16.55	16.50	-7	327	-2.14%
2018/06/06	2	16.55	0	0.00	16.55	2	316	0.63%
2018/06/05	6	16.70	1	16.80	16.80	5	295	1.69%
2018/05/10	1	15.70	0	0.00	15.65	1	319	0.31%
2018/05/07	2	15.75	0	0.00	15.75	2	334	0.60%
2018/04/26	5	16.00	0	0.00	15.95	5	361	1.39%
2018/04/25	7	16.00	0	0.00	16.00	7	362	1.93%
2018/04/23	0	0.00	1	16.15	16.20	-1	369	-0.27%
2018/04/19	0	0.00	0.3	16.50	16.50	-0.3	371	-0.08%
2018/04/17	0	0.00	4	16.35	16.35	-4	373	-1.07%
2018/04/03	7	18.71	0	0.00	18.60	7	381	1.84%
2018/04/02	1	17.45	4	17.50	18.35	-3	346	-0.87%
2018/03/30	1	16.50	0	0.00	16.60	1	322	0.31%
2018/03/28	0	0.00	1	16.50	16.40	-1	328	-0.30%
2018/03/23	4	16.30	21	16.40	16.25	-17	328	-5.17%
2018/03/22	21	16.84	0	0.00	16.80	21	329	6.37%
2018/03/16	0	0.00	2	17.70	17.55	-2	339	-0.59%
2018/03/14	0	0.00	6	17.70	17.60	-6	359	-1.67%
2018/03/13	0	0.00	1	17.90	17.75	-1	362	-0.28%
2018/03/12	1	17.80	0	0.00	17.60	1	365	0.27%
2018/03/07	0	0.00	3	17.60	17.60	-3	382	-0.78%
2018/03/05	2	18.00	0	0.00	17.60	2	396	0.50%
2018/02/22	3	16.70	0	0.00	16.80	3	433	0.69%
2018/02/09	0	0.00	11	15.78	15.85	-11	451	-2.44%
2018/02/08	1	16.00	0	0.00	16.00	1	461	0.22%
2018/02/06	4	16.65	0	0.00	15.95	4	509	0.78%
2018/01/31	12	18.53	1	18.65	18.50	11	539	2.04%
2018/01/25	7	19.03	6	19.15	19.10	1	573	0.17%
2018/01/23	5	19.40	0	0.00	19.30	5	618	0.81%
2018/01/19	2	19.60	0	0.00	19.65	2	635	0.31%
2018/01/12	3	19.40	1	19.35	19.35	2	678	0.29%
2018/01/11	0	0.00	3	19.30	19.40	-3	700	-0.43%
2018/01/10	4	19.50	0	0.00	19.50	4	724	0.55%
2018/01/09	1	19.50	1	19.80	19.70	0	735	0.00%
2018/01/05	2	19.75	0	0.00	19.90	2	753	0.27%