燁興 (2007)-群益金鼎-大甲券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
11.65
漲跌
▲0.20
漲幅
+1.75%
成交量
478張
產業
上市鋼鐵類股
326人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燁興 (2007)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/06/13	1	11.50	0	0.00	11.45	1	1,939	0.05%
2024/06/07	7	11.91	3	11.95	12.00	4	1,922	0.21%
2024/06/06	3	11.40	0	0.00	11.35	3	1,902	0.16%
2024/06/05	2	11.65	0	0.00	11.70	2	1,891	0.11%
2024/06/04	4	11.85	0	0.00	11.70	4	1,891	0.21%
2024/05/28	0	0.00	2	12.25	12.50	-2	1,873	-0.11%
2024/05/23	4	12.05	2	12.00	12.00	2	1,822	0.11%
2024/05/22	3	12.63	0	0.00	12.70	3	1,782	0.17%
2024/05/21	1	13.20	5	12.95	12.95	-4	1,712	-0.23%
2024/05/20	0	0.00	9	12.61	12.95	-9	1,389	-0.65%
2024/05/17	0	0.00	3	11.85	11.80	-3	1,242	-0.24%
2024/05/08	0	0.00	10	11.20	11.15	-10	1,262	-0.79%
2024/05/06	10	11.55	0	0.00	11.50	10	1,287	0.78%
2024/05/02	0	0.00	10	11.70	11.75	-10	1,329	-0.75%
2024/04/30	1	11.75	0	0.00	11.70	1	1,338	0.07%
2024/04/23	12	12.04	22	11.97	12.00	-10	1,368	-0.73%
2024/04/22	20	12.08	0	0.00	11.90	20	1,374	1.46%
2024/04/19	0	0.00	10	11.90	11.90	-10	1,352	-0.74%
2024/04/18	0	0.00	7	12.06	12.10	-7	1,318	-0.53%
2024/04/17	3	11.40	2	11.55	11.55	1	1,250	0.08%
2024/04/16	1	11.20	4	11.25	11.10	-3	1,272	-0.24%
2024/04/15	2	11.60	5	11.66	11.50	-3	1,274	-0.24%
2024/04/10	19	11.87	7	11.99	11.90	12	1,334	0.90%
2024/04/09	3	11.22	10.1	11.70	11.90	-7.1	1,188	-0.59%
2024/04/08	6	10.95	1	10.70	10.85	5	1,115	0.45%
2024/04/03	0	0.00	16	10.75	10.65	-16	1,109	-1.44%
2024/03/26	0	0.00	5	10.10	10.00	-5	1,560	-0.32%
2024/03/22	0	0.00	5	10.15	10.15	-5	2,003	-0.25%
2024/03/20	1	10.05	0	0.00	10.05	1	2,221	0.05%
2024/03/14	2	10.50	2	10.50	10.30	0	2,211	0.00%
2024/03/13	1	10.10	0	0.00	10.15	1	2,196	0.05%
2024/03/07	1	10.20	0	0.00	10.20	1	2,191	0.05%
2024/03/06	3	10.35	0	0.00	10.30	3	2,189	0.14%
2024/03/05	1	10.35	0.1	10.35	10.35	0.9	2,182	0.04%
2024/03/01	1.1	10.50	0	0.00	10.45	1.1	2,170	0.05%
2024/02/29	1	10.65	0	0.00	10.70	1	2,164	0.05%
2024/02/27	5	10.63	0	0.00	10.60	5	2,159	0.23%
2024/02/23	2	10.75	0	0.00	10.65	2	2,169	0.09%
2024/02/22	1	10.90	0	0.00	10.80	1	2,175	0.05%
2024/02/21	2	10.98	0	0.00	10.95	2	2,180	0.09%
2024/02/20	7	11.11	0	0.00	11.05	7	2,196	0.32%
2024/02/19	1	11.30	1	11.20	11.25	0	2,225	0.00%
2024/02/16	3	11.03	0	0.00	11.10	3	2,237	0.13%
2024/01/26	1	10.90	0	0.00	10.80	1	2,222	0.05%
2024/01/24	1	11.50	0	0.00	11.45	1	2,154	0.05%
2024/01/17	2	11.80	2	11.80	11.75	0	2,065	0.00%
2024/01/12	0	0.00	1	12.20	12.20	-1	2,009	-0.05%
2024/01/05	0	0.00	26	13.32	13.40	-26	1,893	-1.37%
2024/01/04	16	13.47	0	0.00	13.45	16	1,847	0.87%
2023/12/29	10	13.05	0	0.00	13.05	10	1,730	0.58%
2023/12/28	0	0.00	6	12.83	12.60	-6	1,693	-0.35%
2023/12/27	0	0.00	2	13.25	13.00	-2	1,658	-0.12%
2023/12/26	1	13.35	8	13.36	13.55	-7	1,613	-0.43%
2023/12/25	10	13.58	9	13.78	13.65	1	1,546	0.06%
2023/12/22	7	12.64	5.2	12.69	12.55	1.8	1,287	0.14%
2023/12/21	12.1	13.32	15	13.28	13.05	-2.9	1,243	-0.23%
2023/12/20	14	13.30	8.1	13.21	13.55	5.9	1,154	0.51%
2023/12/19	15.2	12.55	4	12.48	12.90	11.2	945	1.18%
2023/12/18	8	12.40	1	12.60	12.90	7	700	1.00%
2023/12/15	3	11.45	6	11.58	11.75	-3	540	-0.56%
2023/12/05	5	10.95	5	11.00	11.00	0	476	0.00%
2023/12/04	5	11.15	0	0.00	11.20	5	464	1.08%
2023/12/01	2	11.00	2	10.95	10.95	0	454	0.00%
2023/11/27	3	10.85	3	10.83	10.80	0	470	0.00%
2023/11/22	1	11.35	2	10.95	10.80	-1	469	-0.21%
2023/11/21	2	11.15	1	11.10	11.10	1	449	0.22%
2023/11/20	0	0.00	8	11.05	11.00	-8	436	-1.83%
2023/11/16	6	11.08	0	0.00	11.00	6	399	1.50%
2023/11/14	2	10.45	2	10.40	10.40	0	329	0.00%
2023/11/13	2	10.40	21	10.29	10.35	-19	317	-5.99%
2023/11/09	0	0.00	1	9.93	9.90	-1	288	-0.35%
2023/11/08	3	10.05	6	10.14	10.20	-3	290	-1.03%
2023/11/07	4	9.79	0	0.00	10.30	4	281	1.42%
2023/10/30	0	0.00	2	9.26	9.26	-2	304	-0.66%
2023/10/23	1	9.21	0	0.00	9.20	1	351	0.28%
2023/10/20	1	9.18	0	0.00	9.23	1	353	0.28%
2023/10/17	3	9.48	0	0.00	9.47	3	363	0.83%
2023/09/26	0	0.00	0.1	9.80	9.74	-0.1	433	-0.02%
2023/09/14	0	9.80	0	0.00	9.81	0	453	0.00%
2023/09/13	0	0.00	1	9.74	9.75	-1	457	-0.22%
2023/09/12	5	9.59	0	0.00	9.58	5	465	1.07%
2023/09/11	1	9.64	0	0.00	9.56	1	471	0.21%
2023/09/06	0.1	9.90	0	0.00	9.83	0.1	485	0.02%
2023/09/04	2	10.10	4	10.10	10.10	-2	483	-0.41%
2023/08/16	1	9.58	0	0.00	9.55	1	511	0.20%
2023/08/15	1	9.73	0	0.00	9.69	1	511	0.20%
2023/08/10	1	9.89	0	0.00	9.83	1	516	0.19%
2023/08/09	0	0.00	2	9.99	9.99	-2	512	-0.39%
2023/08/08	2	9.98	0	0.00	10.00	2	513	0.39%
2023/08/04	2	10.25	2	10.35	10.35	0	511	0.00%
2023/08/02	0	0.00	11	10.67	10.35	-11	505	-2.17%
2023/07/27	10	10.25	0	0.00	10.20	10	465	2.15%
2023/07/14	1	9.71	0	0.00	9.68	1	485	0.21%
2023/07/12	1	9.83	0	0.00	9.78	1	488	0.20%
2023/07/11	2	9.99	0	0.00	9.96	2	482	0.41%
2023/07/07	2	10.10	0	0.00	10.05	2	490	0.41%
2023/07/06	1	10.20	1	10.20	10.15	0	487	0.00%
2023/07/05	1	10.25	1	10.30	10.30	0	488	0.00%
2023/06/27	1	10.30	0	0.00	10.30	1	486	0.21%
2023/06/26	4	10.50	0	0.00	10.45	4	480	0.83%
2023/06/21	1	10.50	0	0.00	10.45	1	481	0.21%
2023/06/08	4	10.80	2	10.80	10.75	2	503	0.40%
2023/06/06	0	0.00	11	10.90	10.85	-11	534	-2.06%
2023/06/05	1	10.85	0	0.00	10.85	1	537	0.19%
2023/06/02	0	0.00	0.1	10.50	10.50	-0.1	535	-0.02%
2023/05/19	6	10.55	0	0.00	10.50	6	693	0.87%
2023/05/18	4	10.65	0	0.00	10.65	4	706	0.57%
2023/05/17	0	0.00	1	10.55	10.60	-1	708	-0.14%
2023/05/15	1	10.15	0	0.00	10.30	1	723	0.14%
2023/05/10	1	10.45	0	0.00	10.40	1	767	0.13%
2023/04/28	0	0.00	1	10.80	10.75	-1	1,012	-0.10%
2023/04/24	1	10.60	0	0.00	10.55	1	1,068	0.09%
2023/04/21	1	10.70	0	0.00	10.60	1	1,083	0.09%
2023/04/20	1	11.00	0	0.00	10.95	1	1,083	0.09%
2023/04/17	0	0.00	2	11.45	11.40	-2	1,131	-0.18%
2023/04/13	1	11.60	0	0.00	11.65	1	1,292	0.08%
2023/04/10	0	0.00	10	11.45	11.45	-10	1,506	-0.66%
2023/03/31	1	11.35	0	0.00	11.30	1	1,820	0.05%
2023/03/30	0	0.00	20	11.20	11.20	-20	2,056	-0.97%
2023/03/28	10	11.25	2	11.30	11.30	8	2,156	0.37%
2023/03/27	2	11.45	0	0.00	11.40	2	2,178	0.09%
2023/03/22	11	11.40	6	11.40	11.35	5	2,488	0.20%
2023/03/16	1	11.40	0	0.00	11.30	1	2,623	0.04%
2023/03/15	1	11.70	0	0.00	11.75	1	2,616	0.04%
2023/03/13	1	11.60	1	11.80	11.80	0	2,640	0.00%
2023/03/10	0	0.00	5	11.92	11.95	-5	2,635	-0.19%
2023/03/09	12	12.19	0	0.00	12.30	12	2,627	0.46%
2023/03/08	4	12.35	0	0.00	12.40	4	2,639	0.15%
2023/03/07	0	0.00	2	12.45	12.55	-2	2,635	-0.08%
2023/03/06	0	0.00	10	12.30	12.20	-10	2,622	-0.38%
2023/03/03	11	12.10	0	0.00	12.10	11	2,616	0.42%
2023/03/02	2	12.05	0	0.00	12.20	2	2,607	0.08%
2023/03/01	0.1	12.05	0	0.00	12.10	0.1	2,597	0.00%
2023/02/24	1	12.45	0	0.00	12.45	1	2,580	0.04%
2023/02/23	1	12.65	1	12.70	12.65	0	2,568	0.00%
2023/02/22	0	0.00	2	12.45	12.55	-2	2,556	-0.08%
2023/02/21	0	0.00	1	12.80	12.70	-1	2,545	-0.04%
2023/02/17	0	0.00	2	12.25	12.45	-2	2,524	-0.08%
2023/02/16	2	12.20	2	12.30	12.15	0	2,536	0.00%
2023/02/13	1	11.85	0	0.00	12.00	1	2,522	0.04%
2023/02/10	2.1	12.01	0	0.00	11.95	2.1	2,514	0.08%
2023/02/09	0	0.00	1	12.40	12.30	-1	2,498	-0.04%
2023/02/07	2	12.35	11	12.31	12.45	-9	2,476	-0.36%
2023/02/03	0	0.00	5	12.30	12.30	-5	2,424	-0.21%
2023/02/02	3	12.50	2	12.40	12.45	1	2,416	0.04%
2023/02/01	12	12.78	0	0.00	12.55	12	2,399	0.50%
2023/01/31	0	0.00	1	12.50	12.65	-1	2,340	-0.04%
2023/01/30	0	0.00	2	12.30	12.35	-2	2,297	-0.09%
2023/01/17	1	11.95	0	0.00	12.00	1	2,257	0.04%
2023/01/16	0	0.00	31	12.05	11.90	-31	2,248	-1.38%
2023/01/12	1	12.35	3	12.35	12.00	-2	2,227	-0.09%
2023/01/10	0	0.00	6	12.05	12.00	-6	2,191	-0.27%
2023/01/09	0	0.00	1	12.20	12.20	-1	2,182	-0.05%
2023/01/04	1	12.35	1	12.35	12.35	0	2,172	0.00%
2023/01/03	9	12.28	1	12.30	12.50	8	2,081	0.38%
2022/12/30	1	12.10	4	12.40	12.05	-3	2,019	-0.15%
2022/12/29	1	11.55	0	0.00	11.70	1	1,876	0.05%
2022/12/28	0	0.00	29	12.30	11.75	-29	1,859	-1.56%
2022/12/27	32	12.16	15	12.00	12.05	17	1,809	0.94%
2022/12/26	18	12.60	5	12.52	12.35	13	1,754	0.74%
2022/12/23	3	12.63	2	12.75	12.70	1	1,637	0.06%
2022/12/22	1	12.15	21	12.21	12.55	-20	1,520	-1.32%
2022/12/21	0	0.00	2	11.75	11.90	-2	1,302	-0.15%
2022/12/20	1	11.00	0	0.00	10.85	1	1,244	0.08%
2022/12/19	1	11.10	1	11.00	11.05	0	1,225	0.00%
2022/12/16	21	11.46	3	11.38	11.45	18	1,210	1.49%
2022/12/15	4	11.33	3	11.65	11.45	1	1,158	0.09%
2022/12/14	0	0.00	1	11.00	11.00	-1	1,047	-0.10%
2022/12/13	2	10.90	7	10.81	11.25	-5	918	-0.54%
2022/12/12	1	10.05	0	0.00	10.25	1	821	0.12%
2022/12/08	5	10.25	0	0.00	10.20	5	834	0.60%
2022/12/07	1.1	10.23	6	10.30	10.20	-4.9	837	-0.59%
2022/12/06	1	10.60	0	0.00	10.40	1	834	0.12%
2022/12/02	0	0.00	7	10.60	10.45	-7	823	-0.85%
2022/11/30	0	0.00	7	10.60	10.55	-7	849	-0.82%
2022/11/29	0.1	10.10	0	0.00	10.30	0.1	842	0.01%
2022/11/21	1	10.10	0	0.00	10.10	1	932	0.11%
2022/11/17	13	10.20	0	0.00	10.15	13	966	1.35%
2022/11/16	5	10.20	0	0.00	10.10	5	975	0.51%
2022/11/15	0	0.00	3	10.45	10.40	-3	974	-0.31%
2022/11/14	0	0.00	7	10.02	10.20	-7	969	-0.72%
2022/11/09	2	9.71	1	9.69	9.66	1	1,066	0.09%
2022/11/08	0	0.00	1	9.63	9.60	-1	1,135	-0.09%
2022/11/07	15	9.62	3	9.63	9.60	12	1,246	0.96%
2022/11/03	0.2	9.50	5	9.30	9.31	-4.8	1,270	-0.38%
2022/10/28	0	0.00	1	9.10	9.08	-1	1,386	-0.07%
2022/10/27	2	9.36	0	0.00	9.41	2	1,460	0.14%
2022/10/24	1	9.39	0	0.00	9.27	1	1,798	0.06%
2022/10/21	0	0.00	2	9.11	9.06	-2	1,802	-0.11%
2022/10/20	2	9.23	2	9.02	9.35	0	1,803	0.00%
2022/10/19	1	9.50	0	0.00	9.35	1	1,809	0.06%
2022/10/17	1	9.05	0	0.00	9.14	1	1,812	0.06%
2022/10/13	1.1	8.88	0	0.00	8.65	1.1	1,801	0.06%
2022/10/12	5	9.56	0	0.00	9.53	5	1,789	0.28%
2022/10/11	0.1	9.75	0	0.00	9.61	0.1	1,787	0.01%
2022/10/07	0.1	10.10	0	0.00	10.05	0.1	1,783	0.01%
2022/10/06	0	0.00	2	10.00	10.00	-2	1,793	-0.11%
2022/10/05	0	0.00	1	10.10	10.05	-1	1,805	-0.06%
2022/10/04	0	0.00	2	10.20	10.20	-2	1,815	-0.11%
2022/09/29	0	0.00	4	9.86	9.83	-4	1,814	-0.22%
2022/09/28	1	9.53	0	0.00	9.45	1	1,811	0.06%
2022/09/27	2	9.80	0	0.00	9.91	2	1,803	0.11%
2022/09/26	2.2	9.72	1	9.81	9.70	1.2	1,805	0.07%
2022/09/23	1	10.20	2	10.15	10.25	-1	1,814	-0.06%
2022/09/22	8	10.33	10	10.30	10.25	-2	1,817	-0.11%
2022/09/14	1	11.15	0	0.00	11.20	1	1,818	0.05%
2022/09/08	2	11.15	0	0.00	11.20	2	1,877	0.11%
2022/09/07	1	11.30	1	11.00	10.95	0	1,883	0.00%
2022/09/02	13	11.40	0	0.00	11.15	13	1,897	0.69%
2022/09/01	2	11.50	5	11.50	11.50	-3	1,875	-0.16%
2022/08/26	8	12.45	1	12.45	12.45	7	1,829	0.38%
2022/08/25	1	12.25	1	12.30	12.35	0	1,817	0.00%
2022/08/23	0	0.00	2	12.30	12.30	-2	1,788	-0.11%
2022/08/19	10	12.35	0	0.00	12.30	10	1,781	0.56%
2022/08/18	2	12.43	1	12.50	12.50	1	1,763	0.06%
2022/08/16	1	12.05	0	0.00	12.00	1	1,666	0.06%
2022/08/12	2	12.23	0	0.00	11.80	2	1,594	0.13%
2022/08/04	8	12.10	32	11.81	11.90	-24	1,459	-1.64%
2022/08/03	8	12.50	9	12.21	12.40	-1	1,412	-0.07%
2022/08/02	48	12.49	28	12.66	12.50	20	1,353	1.48%
2022/08/01	0	0.00	1	11.75	12.25	-1	1,102	-0.09%
2022/07/28	1	11.15	0	0.00	11.10	1	1,068	0.09%
2022/07/27	0	0.00	1	11.25	11.25	-1	1,077	-0.09%
2022/07/25	1	11.60	1	11.65	11.80	0	1,086	0.00%
2022/07/19	5	11.35	0	0.00	11.60	5	1,158	0.43%
2022/07/01	2	11.45	0	0.00	11.30	2	1,576	0.13%
2022/06/30	2	12.30	0	0.00	12.15	2	1,567	0.13%
2022/06/28	2	13.05	0	0.00	13.05	2	1,563	0.13%
2022/06/24	0	0.00	15	12.70	12.70	-15	1,565	-0.96%
2022/06/23	0	0.00	2	12.70	12.50	-2	1,581	-0.13%
2022/06/16	0	0.00	1	13.65	13.20	-1	1,748	-0.06%
2022/06/15	1	13.85	0	0.00	13.95	1	1,811	0.06%
2022/06/13	5	14.15	0	0.00	14.10	5	1,811	0.28%
2022/06/07	1	14.95	0	0.00	15.00	1	2,201	0.05%
2022/05/24	1	15.30	0	0.00	15.20	1	3,452	0.03%
2022/05/20	0	0.00	13	15.24	15.25	-13	3,555	-0.37%
2022/05/19	0	0.00	32	14.74	14.95	-32	3,717	-0.86%
2022/05/18	0	0.00	5	15.35	15.45	-5	3,710	-0.13%
2022/05/11	1	14.90	0	0.00	14.95	1	3,699	0.03%
2022/05/10	5	15.40	0	0.00	15.40	5	3,705	0.13%
2022/05/06	1	15.60	5	15.60	15.70	-4	3,710	-0.11%
2022/05/05	0	0.00	1	16.60	16.55	-1	3,734	-0.03%
2022/05/03	1	16.50	0	0.00	16.50	1	3,749	0.03%
2022/04/29	1	17.00	0	0.00	16.90	1	3,764	0.03%
2022/04/25	0	0.00	7	18.20	18.20	-7	3,780	-0.19%
2022/04/22	4	19.25	3	19.75	19.25	1	3,792	0.03%
2022/04/21	6	19.33	3	19.30	19.25	3	3,817	0.08%
2022/04/20	1	20.00	11	19.50	19.50	-10	3,856	-0.26%
2022/04/19	2	20.00	1	20.00	19.85	1	3,879	0.03%
2022/04/18	5	19.90	7	20.42	19.85	-2	3,906	-0.05%
2022/04/15	0	0.00	3	21.00	20.90	-3	3,906	-0.08%
2022/04/14	5	20.89	8	20.79	21.00	-3	3,863	-0.08%
2022/04/13	5	20.43	1	20.90	20.95	4	3,812	0.10%
2022/04/12	10	20.00	0	0.00	20.00	10	3,677	0.27%
2022/04/08	0	0.00	1	19.30	19.20	-1	3,635	-0.03%
2022/04/07	5	19.30	0	0.00	19.00	5	3,634	0.14%
2022/04/06	0	0.00	2	19.20	19.15	-2	3,626	-0.06%
2022/03/29	0	0.00	1	19.65	19.70	-1	3,641	-0.03%
2022/03/25	1	20.45	1	20.45	20.40	0	3,674	0.00%
2022/03/24	20	20.53	1	20.80	20.60	19	3,714	0.51%
2022/03/23	0	0.00	1	20.50	20.50	-1	3,750	-0.03%
2022/03/22	1	20.60	1	20.40	20.75	0	3,723	0.00%
2022/03/21	5	20.63	7	20.60	20.40	-2	3,665	-0.05%
2022/03/15	0	0.00	1	19.75	19.80	-1	3,519	-0.03%
2022/03/11	3	20.60	0	0.00	20.60	3	3,571	0.08%
2022/03/10	11	20.90	10	20.55	20.40	1	3,498	0.03%
2022/03/09	8	20.55	1	20.30	20.45	7	3,289	0.21%
2022/03/08	14	20.84	27	21.68	20.25	-13	3,182	-0.41%
2022/03/07	4	20.44	52	20.50	20.40	-48	2,659	-1.80%
2022/03/03	51	20.18	1	20.15	20.05	50	2,512	1.99%
2022/03/02	20	20.38	0	0.00	20.35	20	2,498	0.80%
2022/03/01	4	20.19	2	20.58	20.20	2	2,485	0.08%
2022/02/25	1	19.20	2	19.30	19.30	-1	2,499	-0.04%
2022/02/24	1	18.10	0	0.00	18.05	1	2,511	0.04%
2022/02/23	0	0.00	1	19.10	19.00	-1	2,511	-0.04%
2022/02/22	2	18.88	5	18.95	18.80	-3	2,533	-0.12%
2022/02/21	28	20.21	2	20.08	20.00	26	2,475	1.05%
2022/02/18	0	0.00	2	18.95	19.05	-2	2,326	-0.09%
2022/02/15	0	0.00	1	18.75	18.50	-1	2,455	-0.04%
2022/02/10	0	0.00	2	19.08	19.10	-2	2,810	-0.07%
2022/02/08	0	0.00	21	18.81	18.95	-21	3,110	-0.68%
2022/02/07	1	18.45	2	18.50	18.70	-1	3,162	-0.03%
2022/01/26	0	0.00	4	17.50	17.50	-4	3,236	-0.12%
2022/01/25	2	17.33	2	17.50	17.10	0	3,291	0.00%
2022/01/24	1	17.40	0	0.00	17.75	1	3,330	0.03%
2022/01/21	21	18.21	3	18.58	17.75	18	3,376	0.53%
2022/01/20	0	0.00	0	18.40	18.45	0	3,390	0.00%
2022/01/17	0	0.00	1	17.60	18.50	-1	3,550	-0.03%
2022/01/14	2	18.15	0	0.00	18.10	2	3,655	0.05%
2022/01/13	1	19.15	0	0.00	19.05	1	3,787	0.03%
2022/01/12	1	18.70	3	18.55	18.75	-2	3,810	-0.05%
2022/01/11	2	18.88	53	18.91	18.80	-51	3,818	-1.34%
2022/01/10	0	0.00	2	19.45	19.35	-2	3,855	-0.05%
2022/01/07	1	19.75	0	0.00	19.80	1	3,905	0.03%
2022/01/06	4	20.10	0	0.00	20.05	4	3,963	0.10%
2022/01/05	0	0.00	2	20.85	20.40	-2	4,015	-0.05%
2022/01/04	2	20.45	2	20.45	20.40	0	4,092	0.00%
2022/01/03	1	20.75	0	0.00	20.70	1	4,227	0.02%
2021/12/28	2	21.30	0	0.00	21.20	2	4,660	0.04%
2021/12/24	1	21.95	0	0.00	21.40	1	4,922	0.02%
2021/12/21	2	21.53	1	21.55	21.90	1	5,225	0.02%
2021/12/20	20	22.25	2	22.18	22.00	18	5,248	0.34%
2021/12/17	5	22.05	5	21.96	21.75	0	5,268	0.00%
2021/12/16	1	21.30	0	0.00	21.30	1	5,289	0.02%
2021/12/15	3	21.20	0	0.00	21.40	3	5,416	0.06%
2021/12/14	1	21.15	0	0.00	21.15	1	5,524	0.02%
2021/12/13	0	0.00	3	21.90	21.90	-3	5,625	-0.05%
2021/12/10	1	21.30	0	0.00	21.25	1	5,683	0.02%
2021/12/08	5	21.90	11	22.10	21.60	-6	6,202	-0.10%
2021/12/07	5	21.50	21	21.32	21.50	-16	6,585	-0.24%
2021/12/06	0	0.00	1	21.05	20.80	-1	6,824	-0.01%
2021/12/03	0	0.00	4	21.20	20.90	-4	7,154	-0.06%
2021/12/02	1	20.70	5	20.95	20.80	-4	7,543	-0.05%
2021/12/01	3	21.00	0	0.00	20.95	3	8,270	0.04%
2021/11/30	1	20.85	1	20.85	21.00	0	9,015	0.00%
2021/11/26	2	21.30	1	21.90	21.15	1	10,477	0.01%
2021/11/25	4	22.36	7	22.24	21.90	-3	11,837	-0.03%
2021/11/24	34	22.52	13	22.32	22.25	21	12,448	0.17%
2021/11/23	1	21.80	2	21.68	21.25	-1	12,808	-0.01%
2021/11/22	1	21.10	16	20.73	21.10	-15	12,958	-0.12%
2021/11/19	4	21.05	0	0.00	20.80	4	13,024	0.03%
2021/11/18	8	21.60	0	0.00	21.60	8	13,175	0.06%
2021/11/17	2	21.80	0	0.00	21.75	2	13,438	0.01%
2021/11/16	6	21.88	0	0.00	21.80	6	13,646	0.04%
2021/11/15	11	22.35	13	22.30	22.30	-2	13,861	-0.01%
2021/11/12	6	22.61	1	22.65	22.60	5	14,325	0.03%
2021/11/11	20	23.08	13	23.45	22.80	7	14,655	0.05%
2021/11/10	6	22.48	2	22.38	22.40	4	14,788	0.03%
2021/11/09	18	22.61	38	22.54	22.95	-20	14,964	-0.13%
2021/11/08	37	23.29	25	23.04	23.35	12	15,243	0.08%
2021/11/05	1	21.40	8	21.35	21.55	-7	15,725	-0.04%
2021/11/04	15	22.18	0	0.00	21.90	15	15,992	0.09%
2021/11/03	2	22.63	5	22.41	22.55	-3	16,507	-0.02%
2021/11/02	8	22.23	8	22.39	21.80	0	16,981	0.00%
2021/11/01	13	22.20	3.3	22.77	22.10	9.7	17,372	0.06%
2021/10/29	4	22.05	3	22.23	22.35	1	17,871	0.01%
2021/10/28	10	22.55	3	22.90	22.55	7	18,715	0.04%
2021/10/27	8	22.59	3	22.85	22.55	5	19,833	0.03%
2021/10/26	6	23.58	2	23.78	23.40	4	21,339	0.02%
2021/10/25	6	23.45	1	23.90	23.55	5	22,195	0.02%
2021/10/22	11	23.49	0	0.00	23.50	11	22,886	0.05%
2021/10/21	10	24.85	7	24.43	24.90	3	23,166	0.01%
2021/10/20	5	23.56	0	0.00	23.60	5	23,771	0.02%
2021/10/19	0	0.00	6	23.88	23.95	-6	24,544	-0.02%
2021/10/18	5	24.06	3	23.60	23.55	2	25,200	0.01%
2021/10/15	2	24.00	0	0.00	23.90	2	26,677	0.01%
2021/10/14	2	23.60	0	0.00	23.45	2	28,213	0.01%
2021/10/12	1	24.35	1	24.05	23.80	0	28,954	0.00%
2021/10/07	10	25.60	5	25.60	25.60	5	28,928	0.02%
2021/10/06	2	26.40	2	26.18	25.45	0	29,042	0.00%
2021/10/05	7	24.38	6	25.41	26.00	1	29,197	0.00%
2021/10/04	8	24.28	10	24.79	24.25	-2	29,129	-0.01%
2021/10/01	5.1	27.05	3	27.35	26.30	2.1	29,195	0.01%
2021/09/30	3	27.97	2	27.35	28.20	1	29,151	0.00%
2021/09/29	2	26.83	0	0.00	26.40	2	29,093	0.01%
2021/09/28	1	27.00	0	0.00	27.00	1	29,241	0.00%
2021/09/27	0	0.00	2	28.10	27.90	-2	29,571	-0.01%
2021/09/24	4	28.14	3	28.10	27.95	1	30,714	0.00%
2021/09/22	11	27.69	8	27.58	27.50	3	30,675	0.01%
2021/09/16	1	29.45	4	30.28	29.40	-3	31,062	-0.01%
2021/09/15	0	0.00	1.3	30.00	29.85	-1.3	31,140	0.00%
2021/09/14	21	30.01	12	30.68	30.15	9	31,456	0.03%
2021/09/13	15	30.64	20	30.84	30.65	-5	31,634	-0.02%
2021/09/10	22	30.66	17	30.63	30.20	5	31,363	0.02%
2021/09/09	7	29.89	3	30.02	29.55	4	30,947	0.01%
2021/09/08	12	30.09	13	30.03	29.45	-1	30,750	0.00%
2021/09/07	8	30.41	9	29.99	30.10	-1	30,793	0.00%
2021/09/06	17	31.08	33.3	31.13	30.70	-16.3	30,448	-0.05%
2021/09/03	12	31.18	32	31.23	30.20	-20	29,739	-0.07%
2021/09/02	13	30.64	15	31.30	29.90	-2	29,039	-0.01%
2021/09/01	44	31.90	19	31.72	31.50	25	28,708	0.09%
2021/08/31	45	29.86	64	30.05	31.00	-19	27,656	-0.07%
2021/08/30	25	28.71	31	28.69	28.80	-6	26,361	-0.02%
2021/08/27	17	27.36	2	27.38	27.00	15	25,819	0.06%
2021/08/26	0	0.00	5	27.50	28.65	-5	25,429	-0.02%
2021/08/25	3	26.07	0	0.00	26.05	3	25,455	0.01%
2021/08/24	2	25.78	1	26.60	26.30	1	25,652	0.00%
2021/08/23	0.1	26.50	2.2	26.95	26.15	-2.1	26,158	-0.01%
2021/08/20	8.1	25.77	7	25.29	25.15	1.1	26,068	0.00%
2021/08/19	10.1	26.22	3	26.62	25.60	7.1	25,902	0.03%
2021/08/18	29	27.49	27	27.59	27.20	2	25,684	0.01%
2021/08/17	7	26.74	5	27.49	26.05	2	25,254	0.01%
2021/08/16	34	29.86	68	29.06	28.85	-34	24,921	-0.14%
2021/08/13	46	31.10	13	30.69	30.75	33	24,714	0.13%
2021/08/12	9	31.46	29	30.81	31.60	-20	24,641	-0.08%
2021/08/11	42	31.75	17	31.09	30.60	25	24,487	0.10%
2021/08/10	11	30.79	25	30.34	30.55	-14	24,152	-0.06%
2021/08/09	14	31.76	20.1	32.16	31.15	-6.1	23,833	-0.03%
2021/08/06	27.1	31.76	50.2	31.21	30.45	-23.1	23,457	-0.10%
2021/08/05	52	30.45	20	30.29	30.25	32	23,151	0.14%
2021/08/04	78	33.96	70	33.39	32.65	8	23,075	0.03%
2021/08/03	28	33.56	18	33.81	34.00	10	23,486	0.04%
2021/08/02	57	33.36	86	33.31	34.80	-29	23,012	-0.13%
2021/07/30	37	33.37	37	32.90	31.65	0	22,061	0.00%
2021/07/29	23	30.11	41	30.00	31.75	-18	20,638	-0.09%
2021/07/28	45	28.52	46.2	28.70	28.90	-1.2	19,798	-0.01%
2021/07/27	9	28.39	7	27.96	27.15	2	19,108	0.01%
2021/07/26	16	29.66	8	29.83	29.45	8	18,832	0.04%
2021/07/23	7	28.19	27	28.60	29.45	-20	18,177	-0.11%
2021/07/22	41.3	28.41	29	28.06	26.80	12.3	17,385	0.07%
2021/07/21	154.1	30.94	132.2	30.71	29.35	21.9	16,732	0.13%	大買/大賣/
2021/07/20	23	27.29	45	27.36	29.15	-22	15,257	-0.14%
2021/07/19	0	0.00	3	26.50	26.50	-3	13,752	-0.02%
2021/07/16	26	24.08	40	24.41	24.10	-14	13,551	-0.10%
2021/07/15	5	23.60	6	23.65	23.65	-1	13,496	-0.01%
2021/07/14	23	21.23	4	21.80	21.50	19	13,944	0.14%
2021/07/13	31	24.18	18	23.52	23.05	13	13,948	0.09%
2021/07/12	2	24.10	27.9	25.53	25.55	-25.9	14,056	-0.18%
2021/07/09	3	22.80	5	22.90	23.25	-2	13,901	-0.01%
2021/07/08	17	23.33	3	23.22	23.35	14	14,077	0.10%
2021/07/07	2	21.50	10	21.78	22.00	-8	14,053	-0.06%
2021/07/06	10	21.97	29	22.05	21.90	-19	14,187	-0.13%
2021/07/05	2	22.93	2	24.30	22.80	0	14,330	0.00%
2021/07/02	77.4	22.13	28	22.28	22.40	49.4	14,304	0.35%
2021/07/01	41.2	22.79	147	22.82	22.85	-105.9	13,927	-0.76%	大賣/鉅額交易
2021/06/30	7	20.80	9	20.80	20.80	-2	12,758	-0.02%
2021/06/29	0	0.00	11.2	18.95	18.95	-11.2	12,756	-0.09%
2021/06/28	10	16.50	23	17.22	17.25	-13	12,741	-0.10%
2021/06/25	14	15.70	74	15.56	15.70	-60	12,518	-0.48%
2021/06/24	78	15.17	21	15.05	15.00	57	12,130	0.47%
2021/06/23	25	15.15	8	14.79	14.55	17	11,933	0.14%
2021/06/22	20	14.95	18.3	15.13	15.20	1.7	11,521	0.02%
2021/06/21	16	14.04	15	14.08	13.85	1	11,156	0.01%
2021/06/18	0.2	14.45	0	0.00	14.35	0.2	11,057	0.00%
2021/06/16	7.1	15.43	8	15.02	14.35	-0.9	10,959	-0.01%
2021/06/15	2	14.30	4	14.70	15.00	-2	10,575	-0.02%
2021/06/11	26	14.31	63	14.56	14.30	-37	10,507	-0.35%
2021/06/09	0	0.00	1	14.85	14.35	-1	10,430	-0.01%
2021/06/08	10	14.93	35	14.84	14.90	-25	10,383	-0.24%
2021/06/07	0	0.00	15	14.70	14.50	-15	10,323	-0.15%
2021/06/04	42	15.37	15	15.45	15.10	27	10,245	0.26%
2021/06/03	23	15.37	0	0.00	15.40	23	10,157	0.23%
2021/06/02	34	15.10	79	15.43	15.50	-45	10,056	-0.45%
2021/06/01	62	14.99	15	14.92	14.95	47	9,822	0.48%
2021/05/31	611	15.55	602	15.55	15.15	9	9,563	0.09%	大買/大賣/
2021/05/28	5	13.80	72	13.89	14.15	-67	8,964	-0.75%
2021/05/27	5	13.20	10	13.07	12.90	-5	8,815	-0.06%
2021/05/25	7	12.79	3	12.73	12.75	4	8,718	0.05%
2021/05/24	7	13.59	0	0.00	13.15	7	8,686	0.08%
2021/05/21	1	13.00	0	0.00	13.30	1	8,687	0.01%
2021/05/20	4	13.40	1	14.25	12.95	3	8,606	0.03%
2021/05/19	14.5	13.95	7	14.26	14.25	7.5	8,461	0.09%
2021/05/18	37	13.09	27	13.29	13.35	10	8,194	0.12%
2021/05/14	8	14.23	7	13.90	13.85	1	7,779	0.01%
2021/05/13	30	15.40	18	15.40	15.35	12	7,563	0.16%
2021/05/12	20	17.99	13	17.75	17.05	7	7,301	0.10%
2021/05/11	41	19.09	114.8	18.99	18.90	-73.8	6,983	-1.06%	大賣/
2021/05/10	30	17.19	6	16.88	17.60	24	6,038	0.40%
2021/05/07	35	16.64	9.2	15.33	16.00	25.8	5,603	0.46%
2021/05/06	2	16.00	13	16.08	16.15	-11	5,359	-0.21%
2021/05/05	4	15.16	0	0.00	14.85	4	5,211	0.08%
2021/05/04	4	14.50	0	0.00	14.50	4	5,181	0.08%
2021/05/03	4	16.48	5	16.95	16.10	-1	5,194	-0.02%
2021/04/29	8	15.69	14	16.15	16.10	-6	5,076	-0.12%
2021/04/28	27	15.19	6	15.15	15.10	21	4,960	0.42%
2021/04/27	4	14.79	2	14.70	14.80	2	4,919	0.04%
2021/04/26	0	0.00	2	15.15	15.20	-2	4,875	-0.04%
2021/04/23	2	14.15	5	14.51	14.70	-3	4,808	-0.06%
2021/04/22	17	16.41	7	15.92	15.70	10	4,712	0.21%
2021/04/21	20	15.76	44	16.19	16.20	-24	4,522	-0.53%
2021/04/20	46	15.25	23	15.50	15.75	23	4,095	0.56%
2021/04/16	9	12.78	32.7	12.76	13.05	-23.7	3,468	-0.68%
2021/04/15	12	11.81	0	0.00	11.90	12	3,155	0.38%
2021/04/14	23	11.79	42	11.55	11.65	-19	2,979	-0.64%
2021/04/13	6	11.43	16	11.29	11.10	-10	2,747	-0.36%
2021/04/12	1	10.60	57	10.74	11.20	-56	2,628	-2.13%
2021/04/09	44	10.60	9	10.39	10.35	35	2,446	1.43%
2021/04/08	15	9.59	21	9.99	10.05	-6	2,212	-0.27%
2021/04/06	2	9.15	5	9.17	9.15	-3	2,093	-0.14%
2021/04/01	10	9.03	0	0.00	8.96	10	2,120	0.47%
2021/03/31	3	9.00	51	8.88	9.29	-48	2,104	-2.28%
2021/03/30	56	8.73	2	8.73	8.74	54	2,109	2.56%
2021/03/29	0	0.00	3	8.90	8.82	-3	2,188	-0.14%
2021/03/26	4	8.81	0	0.00	8.80	4	2,449	0.16%
2021/03/25	8	8.99	0	0.00	8.80	8	2,637	0.30%
2021/03/24	3	8.87	1	8.86	8.85	2	2,690	0.07%
2021/03/23	0	0.00	10	8.92	8.85	-10	2,721	-0.37%
2021/03/22	12	9.17	2	9.02	9.00	10	2,798	0.36%
2021/03/18	13	8.91	4	8.84	8.87	9	2,978	0.30%
2021/03/16	3	9.03	1	8.99	8.98	2	3,235	0.06%
2021/03/15	0	0.00	4	9.07	9.07	-4	3,228	-0.12%
2021/03/11	0	0.00	2	9.12	9.12	-2	3,260	-0.06%
2021/03/10	3	9.13	1	9.21	9.18	2	3,271	0.06%
2021/03/09	2	9.65	3	9.54	9.50	-1	3,265	-0.03%
2021/03/08	0	0.00	2	9.11	9.45	-2	3,233	-0.06%
2021/03/05	6	9.06	15	8.97	9.00	-9	3,254	-0.28%
2021/03/04	22	9.41	3	9.28	9.29	19	3,309	0.57%
2021/03/03	3	9.55	12	9.55	9.53	-9	3,341	-0.27%
2021/03/02	6	9.11	0	0.00	9.29	6	3,262	0.18%
2021/02/26	0	0.00	0	8.90	8.94	0	3,250	0.00%
2021/02/25	0	0.00	4	8.94	9.02	-4	3,343	-0.12%
2021/02/24	4	9.03	0	0.00	8.94	4	3,556	0.11%
2021/02/23	9	9.29	10	9.19	9.26	-1	3,616	-0.03%
2021/02/22	4	8.80	9	8.68	8.80	-5	3,554	-0.14%
2021/02/19	0	0.00	4	8.46	8.53	-4	3,530	-0.11%
2021/02/18	0	0.00	26	8.67	8.69	-26	3,519	-0.74%
2021/02/17	0	0.00	11	8.48	8.50	-11	3,500	-0.31%
2021/02/03	9	8.47	2	8.53	8.39	7	3,476	0.20%
2021/02/02	2	8.10	25	8.84	8.86	-23	3,452	-0.67%
2021/02/01	12	7.90	1	8.30	8.39	11	3,382	0.33%
2021/01/29	0	0.00	9	7.84	7.72	-9	3,357	-0.27%
2021/01/28	1	8.00	0	0.00	7.95	1	3,347	0.03%
2021/01/27	8	8.16	0	0.00	8.20	8	3,339	0.24%
2021/01/26	1	8.20	3	8.30	8.30	-2	3,321	-0.06%
2021/01/25	4	8.57	3	8.92	8.92	1	3,287	0.03%
2021/01/22	0	0.00	5	7.53	8.11	-5	3,215	-0.16%
2021/01/20	5	7.41	0	0.00	7.35	5	3,190	0.16%
2021/01/19	7	7.96	18	7.89	7.83	-11	3,172	-0.35%
2021/01/18	8	7.70	5	7.90	7.92	3	3,167	0.09%
2021/01/15	6	8.12	0	0.00	8.06	6	3,155	0.19%
2021/01/14	7	8.48	0	0.00	8.50	7	3,149	0.22%
2021/01/13	2	8.62	1	8.58	8.61	1	3,140	0.03%
2021/01/12	0	0.00	5	8.52	8.50	-5	3,132	-0.16%
2021/01/11	8	9.08	4	9.05	9.03	4	3,107	0.13%
2021/01/08	1	9.25	0	0.00	9.26	1	3,103	0.03%
2021/01/07	3	9.68	1	9.52	9.41	2	3,122	0.06%
2021/01/06	3.6	9.96	0	0.00	9.52	3.6	3,186	0.11%
2021/01/04	14	9.97	9	9.88	9.84	5	3,084	0.16%
2020/12/31	2	9.50	20	9.64	9.62	-18	3,056	-0.59%
2020/12/30	12	9.83	9	9.90	9.86	3	3,085	0.10%
2020/12/29	11	9.26	5	9.40	9.41	6	3,033	0.20%
2020/12/28	2	9.50	0	0.00	9.12	2	2,985	0.07%
2020/12/25	3	9.69	1	9.70	9.53	2	2,915	0.07%
2020/12/24	14	9.77	0	0.00	9.66	14	2,883	0.49%
2020/12/23	13	9.48	16	9.91	10.00	-3	2,817	-0.11%
2020/12/22	45	10.33	37	10.60	9.86	8	2,748	0.29%
2020/12/21	18	9.90	69	9.83	10.10	-51	2,494	-2.04%
2020/12/18	52	9.28	3	9.05	9.20	49	2,324	2.11%
2020/12/17	0	0.00	6	8.83	8.81	-6	2,285	-0.26%
2020/12/16	2	8.86	30	8.82	8.86	-28	2,282	-1.23%
2020/12/15	56.2	8.88	5.3	8.59	8.88	50.9	2,257	2.26%
2020/12/14	0	0.00	5	8.00	8.25	-5	2,105	-0.24%
2020/12/11	10	8.13	5	8.10	7.86	5	2,074	0.24%
2020/12/10	10	8.05	35	8.18	8.18	-25	1,977	-1.26%
2020/12/08	3	7.50	0	0.00	7.38	3	1,847	0.16%
2020/12/07	16	7.39	0	0.00	7.28	16	1,852	0.86%
2020/12/04	6	7.66	0	0.00	7.64	6	1,878	0.32%
2020/12/03	0	0.00	4	7.71	7.70	-4	1,979	-0.20%
2020/12/02	2	7.79	3	7.78	7.75	-1	1,974	-0.05%
2020/12/01	12	7.96	12	7.98	7.98	0	2,033	0.00%
2020/11/30	4	8.23	14	8.43	8.31	-10	1,989	-0.50%
2020/11/27	21	8.33	3	8.19	8.36	18	1,926	0.93%
2020/11/26	5	7.53	8	7.56	7.75	-3	1,854	-0.16%
2020/11/25	8	7.75	9	7.69	7.67	-1	1,837	-0.05%
2020/11/24	13	7.57	0	0.00	7.60	13	1,795	0.72%
2020/11/23	0	0.00	3	8.08	8.10	-3	1,687	-0.18%
2020/11/20	2	7.37	15	7.33	7.37	-13	1,451	-0.90%
2020/11/18	0	0.00	5	6.69	6.70	-5	1,344	-0.37%
2020/11/17	0	0.00	10	6.64	6.71	-10	1,342	-0.75%
2020/11/13	10	6.66	0	0.00	6.82	10	1,355	0.74%
2020/11/12	8	6.79	5	6.70	6.67	3	1,352	0.22%
2020/11/10	0	0.00	5	6.75	6.65	-5	1,348	-0.37%
2020/11/09	4	6.74	0	0.00	6.75	4	1,343	0.30%
2020/11/06	0	0.00	6	6.64	6.60	-6	1,338	-0.45%
2020/11/05	0	0.00	3	6.73	6.77	-3	1,330	-0.23%
2020/11/02	3	6.45	2	6.70	6.60	1	1,332	0.08%
2020/10/30	2	6.70	0	0.00	6.70	2	1,328	0.15%
2020/10/29	6	6.86	14	6.85	6.85	-8	1,317	-0.61%
2020/10/28	4	7.10	0	0.00	7.02	4	1,312	0.30%
2020/10/27	3	6.96	0	0.00	6.94	3	1,297	0.23%
2020/10/26	0	0.00	2	6.76	6.79	-2	1,292	-0.15%
2020/10/23	0	0.00	9	6.90	6.89	-9	1,280	-0.70%
2020/10/22	3	6.83	0	0.00	6.89	3	1,278	0.23%
2020/10/20	0	0.00	4	7.08	7.09	-4	1,252	-0.32%
2020/10/15	2	7.38	0	0.00	7.31	2	1,209	0.17%
2020/10/14	2	7.70	0	0.00	7.66	2	1,163	0.17%
2020/10/12	0	0.00	5	7.02	7.02	-5	1,059	-0.47%
2020/10/08	2	7.12	0	0.00	7.16	2	1,048	0.19%
2020/10/06	0	0.00	3	6.61	6.96	-3	958	-0.31%
2020/10/05	0	0.00	1	6.17	6.33	-1	931	-0.11%
2020/09/30	4	6.28	0	0.00	6.22	4	933	0.43%
2020/09/29	3	6.39	1	6.28	6.26	2	925	0.22%
2020/09/28	1	6.77	39	6.63	6.60	-38	911	-4.17%
2020/09/24	0	0.00	27.8	7.08	6.89	-27.8	882	-3.15%
2020/09/23	2	6.97	1	6.99	7.25	1	848	0.12%
2020/09/22	9	7.13	9	7.00	6.89	0	818	0.00%
2020/09/21	18	7.68	13	7.25	7.28	5	791	0.63%
2020/09/18	16	7.59	7	7.72	7.72	9	754	1.19%
2020/09/17	19	6.57	0	0.00	7.04	19	692	2.74%
2020/09/16	1	6.38	0	0.00	6.40	1	670	0.15%
2020/09/15	7	6.46	1	6.48	6.55	6	653	0.92%
2020/09/14	1	6.01	0	0.00	6.22	1	635	0.16%
2020/09/11	2	6.70	7	6.71	6.60	-5	611	-0.82%
2020/09/10	2	7.00	5	7.00	7.05	-3	586	-0.51%
2020/09/09	2	6.83	9	6.92	7.27	-7	555	-1.26%
2020/09/08	19	7.22	20.3	7.34	7.00	-1.3	495	-0.27%
2020/09/07	0	0.00	3	7.23	7.23	-3	367	-0.82%
2020/09/04	30	6.16	11.5	6.57	6.58	18.5	352	5.24%
2020/09/02	0	0.00	17	5.45	5.45	-17	235	-7.22%
2020/08/31	0	0.00	5	4.51	4.51	-5	197	-2.53%
2020/07/01	0	0.00	0.1	3.96	4.02	-0.1	108	-0.08%
2020/06/11	0	0.00	3	4.01	3.91	-3	104	-2.86%
2020/04/21	2	3.80	0	0.00	3.65	2	142	1.40%
2020/02/07	0	0.00	25	3.86	3.85	-25	115	-21.57%
2020/02/05	0	0.00	16	3.93	3.92	-16	111	-14.38%
2020/01/06	0	0.00	8	4.33	4.31	-8	86	-9.20%
2020/01/03	0	0.00	16	4.32	4.30	-16	83	-19.19%
2020/01/02	0	0.00	38	4.21	4.26	-38	81	-46.58%
2019/12/25	3	4.01	0	0.00	4.08	3	71	4.21%
2019/12/20	14	4.08	0	0.00	4.08	14	69	20.27%
2019/12/19	30	4.12	0	0.00	4.14	30	68	43.85%
2019/11/29	10	4.22	0	0.00	4.14	10	55	18.18%
2019/11/22	10	4.33	0	0.00	4.38	10	53	18.54%
2019/11/21	13	4.31	0	0.00	4.32	13	54	23.90%
2019/11/20	13	4.32	0	0.00	4.30	13	57	22.65%
2019/11/18	10	4.32	0	0.00	4.30	10	60	16.56%
2019/07/19	0	0.00	27	4.52	4.56	-27	63	-42.42%
2019/07/18	0	0.00	78	4.52	4.60	-78	63	-123.42%
2019/07/17	0	0.00	42	4.52	4.64	-42	64	-65.61%
2019/07/16	0	0.00	54	4.54	4.55	-54	65	-81.84%
2019/07/15	0	0.00	65	4.58	4.66	-65	65	-99.52%
2019/06/27	5	4.82	0	0.00	4.94	5	74	6.68%
2019/05/24	2	4.85	0	0.00	4.86	2	92	2.15%
2019/05/23	10	4.80	0	0.00	4.81	10	94	10.63%
2019/05/20	0	0.00	3	4.86	4.86	-3	96	-3.10%
2019/05/13	0	0.00	1	4.94	4.93	-1	95	-1.05%
2019/05/03	8	4.98	0	0.00	4.99	8	113	7.08%
2019/04/29	10	4.97	0	0.00	4.99	10	114	8.71%
2019/04/26	43	4.99	0	0.00	4.98	43	114	37.57%
2019/04/19	20	5.08	0	0.00	5.05	20	107	18.62%
2019/04/16	10	5.01	0	0.00	5.03	10	104	9.55%
2019/04/12	20	5.05	0	0.00	5.05	20	105	18.94%
2019/04/09	10	5.12	0	0.00	5.10	10	104	9.58%
2019/03/29	9	5.21	0	0.00	5.20	9	107	8.34%
2019/03/26	1	5.28	0	0.00	5.30	1	109	0.91%
2019/03/22	65	5.30	0	0.00	5.25	65	113	57.12%
2019/03/15	33	5.30	0	0.00	5.31	33	123	26.66%
2019/03/08	10	5.24	0	0.00	5.33	10	176	5.65%
2019/03/06	10	5.35	0	0.00	5.34	10	182	5.49%
2019/02/21	1	5.40	0	0.00	5.45	1	186	0.54%
2019/02/12	0	0.00	0.2	5.45	5.45	-0.2	187	-0.10%
2019/01/24	0	0.00	28	5.48	5.65	-28	179	-15.62%
2019/01/22	5	5.33	0	0.00	5.31	5	171	2.91%
2019/01/21	5	5.36	0	0.00	5.35	5	172	2.91%
2019/01/18	3	5.40	0	0.00	5.39	3	171	1.75%
2019/01/11	5	5.36	0	0.00	5.46	5	177	2.82%
2019/01/08	1	5.39	0	0.00	5.46	1	177	0.56%
2018/12/27	10	5.46	0	0.00	5.50	10	186	5.37%
2018/12/14	1	5.56	0	0.00	5.60	1	176	0.57%
2018/12/04	1	5.42	0	0.00	5.45	1	125	0.80%
2018/11/26	0	0.00	16	5.00	5.06	-16	96	-16.54%
2018/11/22	0	0.00	67	4.89	4.94	-67	94	-71.23%
2018/10/31	0	0.00	19	4.72	4.78	-19	104	-18.16%
2018/10/22	0	0.00	38	4.80	4.91	-38	103	-36.58%
2018/09/13	10	4.88	0	0.00	4.95	10	105	9.49%
2018/08/31	0	0.00	22	5.01	5.07	-22	114	-19.17%
2018/08/27	0	0.00	46	5.05	5.10	-46	121	-38.00%
2018/08/24	0	0.00	65	5.03	5.06	-65	121	-53.44%
2018/08/13	7	4.93	0	0.00	4.89	7	131	5.31%
2018/08/07	10	4.93	0	0.00	4.96	10	130	7.69%
2018/08/03	10	4.93	0	0.00	4.91	10	129	7.72%
2018/08/02	31	4.94	0	0.00	4.92	31	130	23.78%
2018/08/01	2	4.93	0	0.00	4.96	2	130	1.54%
2018/07/25	0	0.00	0.1	4.92	4.95	-0.1	130	-0.10%
2018/07/03	10	4.92	0	0.00	4.92	10	138	7.20%
2018/06/26	2	4.93	0	0.00	4.98	2	152	1.31%
2018/06/22	12	4.99	0	0.00	4.97	12	151	7.90%
2018/06/20	20	4.95	0	0.00	4.98	20	157	12.73%
2018/06/19	20	5.00	0	0.00	5.00	20	159	12.54%
2018/06/15	19	5.03	0	0.00	5.08	19	162	11.72%
2018/05/28	20	5.00	0	0.00	5.05	20	151	13.18%
2018/05/24	25	5.10	0	5.05	5.10	25	145	17.16%
2018/05/14	17	5.09	0	0.00	5.19	17	152	11.13%
2018/05/10	0	0.00	5	5.20	5.16	-5	152	-3.28%
2018/05/04	8	5.10	0	0.00	5.17	8	155	5.13%
2018/04/25	0	0.00	0.8	5.11	5.20	-0.8	165	-0.48%
2018/04/20	0	0.00	22	5.23	5.26	-22	174	-12.62%
2018/04/13	0	0.00	51	5.31	5.34	-51	211	-24.08%
2018/04/10	0	0.00	32	5.34	5.31	-32	228	-13.98%
2018/04/09	0	0.00	73	5.23	5.48	-73	230	-31.68%
2018/04/03	0	0.00	27	5.34	5.40	-27	233	-11.57%
2018/04/02	0	0.00	19	5.35	5.45	-19	232	-8.17%
2018/03/28	7	5.10	0	0.00	5.18	7	225	3.10%
2018/03/27	2	5.10	58.1	5.11	5.13	-56.1	225	-24.85%
2018/03/26	0	0.00	32	5.11	5.10	-32	225	-14.19%
2018/03/23	10	5.11	0	0.00	5.15	10	224	4.45%
2018/03/22	50	5.29	0	0.00	5.37	50	219	22.74%
2018/03/21	30	5.30	0	0.00	5.33	30	218	13.73%
2018/03/15	0	0.00	2	5.44	5.41	-2	211	-0.94%
2018/03/07	0	0.00	7	5.55	5.56	-7	209	-3.35%
2018/02/27	2	5.47	0	0.00	5.49	2	211	0.94%
2018/02/22	0	0.00	23	5.37	5.44	-23	216	-10.63%
2018/02/21	0	0.00	1	5.48	5.35	-1	217	-0.46%
2018/02/12	0	0.00	2	5.35	5.26	-2	217	-0.92%
2018/02/08	20	5.26	0	0.00	5.34	20	221	9.05%
2018/02/05	20	5.74	0	0.00	5.77	20	224	8.91%
2018/02/02	12	5.78	0	0.00	5.78	12	225	5.33%
2018/02/01	0	0.00	0.1	5.73	5.77	-0.1	226	-0.04%
2018/01/31	13	5.82	0	0.00	5.86	13	227	5.72%
2018/01/30	135	5.81	0	0.00	5.84	135	226	59.54%	大買/鉅額交易
2018/01/29	33	5.74	0	0.00	5.79	33	224	14.68%
2018/01/22	0	0.00	20	6.00	5.99	-20	222	-9.00%
2018/01/15	0	0.00	5	5.74	5.74	-5	218	-2.28%
2018/01/12	5	5.78	15.2	5.99	5.95	-10.2	216	-4.74%
2018/01/11	0	0.00	1.3	5.42	5.60	-1.3	203	-0.65%
2018/01/10	5	5.47	19	5.58	5.62	-14	197	-7.08%
2018/01/03	0	0.00	51	5.31	5.28	-51	157	-32.48%