安鈦克 (6276)-台新券商分點個股進出

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

安鈦克

(6276)

可現股當沖

股價
55.6
漲跌
▼0.5
漲幅
-0.89%
成交量
125張
產業
上櫃電腦及週邊類股
83人加入追蹤

立即追蹤
本地時間:13:30

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

安鈦克 (6276)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/26	1.3	56.00	0	0.00	55.60	1.3	850	0.15%
2024/04/24	0	0.00	1	57.00	57.30	-1	978	-0.10%
2024/04/23	0	0.00	6	55.98	55.90	-6	1,036	-0.58%
2024/04/22	0	55.90	3	55.53	55.80	-3	1,056	-0.28%
2024/04/19	2.1	58.92	1	57.10	57.10	1.1	1,075	0.10%
2024/04/18	2	59.35	1	60.50	60.50	1	1,093	0.09%
2024/04/17	1	58.20	1	59.00	59.00	0	1,133	0.00%
2024/04/16	7	58.84	5	58.10	58.20	2	1,143	0.18%
2024/04/15	2.1	62.89	0	0.00	62.70	2.1	1,155	0.18%
2024/04/12	4	64.22	1	63.80	63.80	3	1,165	0.26%
2024/04/11	5	65.28	4	64.68	64.40	1	1,176	0.08%
2024/04/10	3	68.17	3	66.60	66.60	0	1,190	0.00%
2024/04/09	2	69.35	4	68.18	67.90	-2	1,206	-0.17%
2024/04/08	2	69.45	1	69.40	68.60	1	1,229	0.08%
2024/04/03	3	67.87	1	68.20	68.00	2	1,257	0.16%
2024/04/02	2	68.30	2	67.40	67.40	0	1,301	0.00%
2024/04/01	0	68.00	0	0.00	67.30	0	1,304	0.00%
2024/03/29	3	67.53	5	66.88	66.80	-2	1,307	-0.15%
2024/03/28	1	66.60	0	0.00	66.50	1	1,315	0.08%
2024/03/27	1	68.10	4	67.45	67.20	-3	1,322	-0.23%
2024/03/26	4	68.58	3	68.77	68.10	1	1,327	0.08%
2024/03/25	4.2	72.79	4	72.00	72.00	0.2	1,346	0.01%
2024/03/22	8	73.65	19	72.08	71.40	-11	1,353	-0.81%
2024/03/21	1	70.10	5	71.24	72.30	-4	1,351	-0.30%
2024/03/20	5	70.02	2	69.60	69.60	3	1,381	0.22%
2024/03/19	1	70.00	1	69.60	70.00	0	1,413	0.00%
2024/03/18	0	69.80	3	69.10	69.80	-3	1,479	-0.20%
2024/03/15	2	71.09	2	69.10	69.10	0	1,597	0.00%
2024/03/14	9	70.96	6	70.37	70.20	3	1,660	0.18%
2024/03/13	1	70.60	0	0.00	71.50	1	1,673	0.06%
2024/03/12	3	72.60	8	73.06	73.00	-5	1,768	-0.28%
2024/03/11	9	70.39	25.1	70.18	70.50	-16.1	1,841	-0.87%
2024/03/08	10	73.85	8	71.36	71.00	2	1,847	0.11%
2024/03/07	14	82.48	13.1	77.75	76.70	0.9	1,853	0.05%
2024/03/06	59	83.45	60.7	83.94	82.60	-1.7	1,858	-0.09%
2024/03/05	18	76.69	16	78.59	80.40	2	1,831	0.11%
2024/03/04	11	73.59	2	73.35	73.10	9	1,868	0.48%
2024/03/01	6	74.55	4.2	74.60	74.30	1.8	2,013	0.09%
2024/02/29	9	72.73	4	72.88	73.10	5	2,141	0.23%
2024/02/27	12.1	74.33	4	73.85	73.90	8.1	2,157	0.38%
2024/02/26	8.1	75.80	3	75.47	75.50	5.1	2,184	0.23%
2024/02/23	10.1	77.31	13	75.84	75.50	-2.9	2,211	-0.13%
2024/02/22	9	79.61	4	78.78	78.50	5	2,230	0.22%
2024/02/21	2	80.40	4	80.45	80.20	-2	2,249	-0.09%
2024/02/20	7	82.39	4	80.50	79.90	3	2,267	0.13%
2024/02/19	5	85.48	9.7	84.91	84.00	-4.7	2,266	-0.21%
2024/02/16	12	84.96	28	85.30	84.60	-16	2,286	-0.70%
2024/02/15	4	82.55	4.3	82.19	81.80	-0.3	2,283	-0.01%
2024/02/05	14	82.75	21	83.20	82.40	-7	2,305	-0.30%
2024/02/02	30.1	84.79	19	84.71	84.40	11.1	2,323	0.48%
2024/02/01	20	83.38	13	82.32	84.20	7	2,348	0.30%
2024/01/31	3	81.90	4	82.30	82.20	-1	2,390	-0.04%
2024/01/30	8	84.39	11	84.07	82.60	-3	2,465	-0.12%
2024/01/29	10	83.47	20	82.99	84.00	-10	2,528	-0.40%
2024/01/26	23	88.10	16	87.19	83.70	7	2,569	0.27%
2024/01/25	48	89.69	53	89.15	86.20	-5	2,586	-0.20%
2024/01/24	10	86.88	20	86.51	85.80	-10	2,543	-0.39%
2024/01/23	35	86.35	63	86.98	85.10	-28	2,565	-1.09%
2024/01/22	93	91.50	42	92.00	87.80	51	2,706	1.88%
2024/01/19	50	82.35	61.6	84.11	87.00	-11.6	2,637	-0.44%
2024/01/18	36.1	78.77	27.6	79.18	79.10	8.5	2,609	0.33%
2024/01/17	25.6	79.62	7.8	77.49	76.50	17.8	2,742	0.65%
2024/01/16	6	83.95	17.4	83.18	84.70	-11.4	2,747	-0.41%
2024/01/15	1	74.60	20	76.05	77.00	-19	2,742	-0.69%
2024/01/12	21	70.05	21	70.40	70.00	0	2,728	0.00%
2024/01/11	40.9	69.57	54.1	69.64	68.90	-13.1	2,716	-0.48%
2024/01/10	18.4	77.00	9.1	76.88	76.30	9.4	2,678	0.35%
2024/01/09	14	80.83	10.2	79.80	77.80	3.8	2,668	0.14%
2024/01/08	11.7	80.06	2.7	80.30	78.80	9	2,657	0.34%
2024/01/05	10	82.27	7.2	82.19	82.30	2.9	2,666	0.11%
2024/01/04	6.7	81.84	15.8	82.01	80.50	-9.1	2,660	-0.34%
2024/01/03	12.2	88.08	19	85.85	85.30	-6.8	2,645	-0.26%
2024/01/02	7.1	85.33	12.5	83.82	88.00	-5.4	2,628	-0.21%
2023/12/29	40	90.32	19	88.40	89.00	21	2,604	0.81%
2023/12/28	25	94.60	47.5	96.79	90.50	-22.5	2,574	-0.87%
2023/12/27	12.3	103.84	5	103.30	100.50	7.3	2,529	0.29%
2023/12/26	4.3	104.47	1	104.00	103.50	3.3	2,527	0.13%
2023/12/25	4	106.13	0	0.00	106.50	4	2,526	0.16%
2023/12/22	19.2	103.69	3	101.73	106.00	16.2	2,518	0.64%
2023/12/21	3	97.57	18	97.53	96.70	-15	2,512	-0.60%
2023/12/20	26.6	95.93	11.7	91.11	99.90	14.9	2,511	0.59%
2023/12/19	4.6	95.54	57.2	95.17	95.00	-52.6	2,490	-2.11%
2023/12/18	3.4	108.54	9.9	107.73	105.50	-6.5	2,488	-0.26%
2023/12/06	28.3	84.25	17	84.62	85.00	11.3	2,482	0.46%
2023/12/05	22.3	90.20	16.1	92.04	91.50	6.2	2,452	0.25%
2023/12/04	28.4	88.14	30	88.50	88.60	-1.6	2,421	-0.06%
2023/12/01	168	80.03	89.6	79.34	80.60	78.4	2,359	3.32%	大買/
2023/11/30	27	72.08	34	72.41	73.30	-7	2,240	-0.31%
2023/11/29	17	66.70	10	66.70	66.70	7	2,176	0.32%
2023/11/28	120	59.39	135	58.69	60.70	-15	2,161	-0.69%	大買/大賣/
2023/11/27	28	54.92	64	54.96	55.20	-36	2,062	-1.75%
2023/11/24	7	51.33	8	51.73	51.10	-1	1,982	-0.05%
2023/11/22	10	53.81	19	53.52	52.80	-9	1,958	-0.46%
2023/11/21	36	54.52	22	54.26	53.50	14	1,934	0.72%
2023/11/20	21	55.11	29.1	55.04	55.00	-8.1	1,894	-0.43%
2023/11/17	115	53.57	127	53.59	54.40	-12	1,840	-0.65%	大買/大賣/
2023/11/16	97	52.42	105	52.69	51.50	-8	1,692	-0.47%	大賣/
2023/11/15	21	49.53	18	49.44	49.05	3	1,555	0.19%
2023/11/14	16	48.77	16	48.82	49.60	0	1,536	0.00%
2023/11/13	2	48.80	10	49.30	50.10	-8	1,506	-0.53%
2023/11/10	12	46.55	17	46.89	46.95	-5	1,478	-0.34%
2023/11/09	9	49.43	14	49.59	49.90	-5	1,452	-0.34%
2023/11/08	5	49.96	11	49.76	49.00	-6	1,432	-0.42%
2023/11/07	14	48.97	12	49.09	49.10	2	1,415	0.14%
2023/11/06	21	49.75	19	49.92	49.10	2	1,414	0.14%
2023/11/03	16	49.61	5	49.58	49.70	11	1,389	0.79%
2023/11/02	21	48.69	16	48.51	49.00	5	1,373	0.36%
2023/11/01	12	47.61	17	47.40	47.55	-5	1,367	-0.37%
2023/10/31	42	48.20	19	48.49	48.70	23	1,352	1.70%
2023/10/30	18	51.16	14	51.09	51.00	4	1,319	0.30%
2023/10/27	50	50.81	48	51.46	49.65	2	1,267	0.16%
2023/10/26	69	51.17	81.2	51.32	50.00	-12.2	1,200	-1.01%
2023/10/25	26	50.05	39	50.15	50.60	-13	1,128	-1.15%
2023/10/24	58	48.90	39	48.68	49.90	19	1,075	1.77%
2023/10/23	22	48.14	24	47.55	46.85	-2	1,034	-0.19%
2023/10/20	16	46.77	12	46.01	46.60	4	1,025	0.39%
2023/10/19	128	49.97	134	49.80	49.05	-6	1,013	-0.59%	大買/大賣/
2023/10/18	14	48.09	22.8	47.50	49.00	-8.8	836	-1.05%
2023/10/17	32	46.68	32	45.63	44.55	0	823	0.00%
2023/10/16	111.1	48.82	108.5	48.51	46.80	2.6	819	0.32%	大買/大賣/
2023/10/13	55	47.02	40	47.42	48.00	15	810	1.86%
2023/10/12	10	42.75	9	43.43	43.65	1	829	0.12%
2023/10/11	2	40.03	1	42.00	39.70	1	867	0.12%
2023/10/06	8	41.25	3	40.75	40.90	5	926	0.54%
2023/10/05	4	40.48	3	40.20	39.95	1	944	0.11%
2023/10/04	1	39.70	0	0.00	39.60	1	1,000	0.10%
2023/10/03	1	41.00	1	40.50	40.60	0	1,045	0.00%
2023/10/02	16	41.43	16	41.33	41.40	0	1,099	0.00%
2023/09/28	11	39.91	10	39.80	38.80	1	1,152	0.09%
2023/09/27	0	0.00	4	37.68	37.65	-4	1,180	-0.34%
2023/09/22	1	37.00	0	0.00	38.80	1	1,528	0.07%
2023/09/21	1.4	37.85	7	37.41	37.40	-5.6	1,664	-0.34%
2023/09/20	0	0.00	1	38.55	38.75	-1	1,944	-0.05%
2023/09/19	1	40.00	1	39.30	39.20	0	2,101	0.00%
2023/09/15	2	41.20	0	0.00	40.75	2	2,195	0.09%
2023/09/14	0	0.00	3	40.42	40.75	-3	2,222	-0.13%
2023/09/13	2	40.10	0	0.00	39.80	2	2,251	0.09%
2023/09/12	16	39.54	11	40.02	39.80	5	2,391	0.21%
2023/09/11	4.1	38.81	2	38.60	38.05	2.1	2,433	0.09%
2023/09/08	3.5	40.08	1	39.80	39.80	2.5	2,451	0.10%
2023/09/07	2	41.35	1	41.20	40.70	1	2,463	0.04%
2023/09/06	1	40.40	1	41.50	41.50	0	2,503	0.00%
2023/09/04	0.1	40.09	0	0.00	39.70	0.1	2,549	0.00%
2023/09/01	0	40.25	0	0.00	40.15	0	2,578	0.00%
2023/08/31	0	40.25	0	0.00	41.00	0	2,601	0.00%
2023/08/30	5	40.65	0	0.00	40.70	5	2,616	0.19%
2023/08/29	0	39.40	0	0.00	40.05	0	2,686	0.00%
2023/08/28	1	41.26	3	39.55	39.05	-2	2,693	-0.07%
2023/08/25	1	41.25	1	41.30	41.30	0	2,689	0.00%
2023/08/24	1	41.60	1	41.50	41.40	0	2,696	0.00%
2023/08/22	0.1	41.15	0	0.00	40.70	0.1	2,703	0.00%
2023/08/21	0	41.40	1	41.20	41.40	-1	2,704	-0.04%
2023/08/18	9	41.64	2	40.95	40.75	7	2,704	0.26%
2023/08/16	0.1	41.26	0	0.00	41.60	0.1	2,706	0.00%
2023/08/15	0	0.00	4	41.00	41.10	-4	2,707	-0.15%
2023/08/14	0.5	41.07	2	40.50	40.25	-1.5	2,711	-0.05%
2023/08/11	0.1	41.46	0	0.00	41.20	0.1	2,716	0.00%
2023/08/10	1	40.66	6	42.00	40.65	-5	2,732	-0.18%
2023/08/09	6.1	44.38	4	43.59	43.35	2.1	2,749	0.08%
2023/08/08	7	44.54	11	45.11	45.35	-4	2,771	-0.14%
2023/08/07	8	45.03	9	45.15	45.40	-1	2,929	-0.03%
2023/08/04	2	44.35	5.2	43.82	44.40	-3.2	3,059	-0.10%
2023/08/02	2.2	43.75	1.3	42.57	42.70	0.9	3,055	0.03%
2023/08/01	3	45.17	9	44.93	44.75	-6	3,044	-0.20%
2023/07/31	3	44.28	0	0.00	44.20	3	3,043	0.10%
2023/07/28	1	44.93	10	44.18	44.90	-9	3,026	-0.30%
2023/07/27	5	44.75	7	44.72	45.20	-2	3,015	-0.07%
2023/07/26	12.4	44.59	0	0.00	44.20	12.4	3,004	0.41%
2023/07/25	4.2	46.83	5	47.35	46.70	-0.8	2,985	-0.03%
2023/07/24	6.4	46.92	6	46.50	45.70	0.4	2,977	0.01%
2023/07/21	15	48.53	34	48.60	48.05	-19	2,941	-0.65%
2023/07/20	19	49.86	18	50.29	49.40	1	2,923	0.03%
2023/07/19	25	50.81	74.1	51.26	49.85	-49.1	2,903	-1.69%
2023/07/18	158.2	57.76	183	55.90	51.20	-24.9	2,865	-0.87%	大買/大賣/
2023/07/17	93.9	54.51	29	53.34	55.10	64.9	2,692	2.41%
2023/07/14	34	50.45	17	49.91	50.50	17	2,615	0.65%
2023/07/13	41.1	50.33	33	50.14	49.85	8.1	2,622	0.31%
2023/07/12	9.1	47.76	16	48.13	47.30	-6.9	2,559	-0.27%
2023/07/11	31	49.42	33	50.11	47.20	-2	2,537	-0.08%
2023/07/10	26.2	49.30	17.2	48.78	48.15	9	2,489	0.36%
2023/07/07	22	51.03	43.3	51.38	51.10	-21.3	2,455	-0.87%
2023/07/06	39.1	53.41	36	53.95	52.70	3.1	2,416	0.13%
2023/07/05	9.5	53.16	19	52.75	51.80	-9.5	2,362	-0.40%
2023/07/04	73	53.82	44	53.41	53.40	29	2,330	1.24%
2023/07/03	62.5	55.46	77	56.07	54.30	-14.5	2,251	-0.64%
2023/06/30	64	51.56	164	51.31	53.60	-100	2,098	-4.76%	大賣/
2023/06/29	158	50.93	132	51.09	50.80	26	2,013	1.29%	大買/大賣/
2023/06/28	286	50.19	263	50.37	49.45	23	1,890	1.22%	大買/大賣/
2023/06/27	169	50.64	91	50.40	51.40	78	1,619	4.82%	大買/
2023/06/26	6	45.55	72	46.51	46.80	-66	1,488	-4.43%
2023/06/21	24	41.77	33	42.33	42.55	-9	1,458	-0.62%
2023/06/20	8	38.94	2	39.43	38.70	6	1,452	0.41%
2023/06/19	19	38.08	16	37.99	38.10	3	1,438	0.21%
2023/06/16	105	40.53	104	40.02	39.00	1	1,416	0.07%	大買/大賣/
2023/06/15	21	36.96	13	37.65	37.95	8	1,274	0.63%
2023/06/14	2	35.63	9	34.50	34.50	-7	1,225	-0.57%
2023/06/13	0	0.00	3	36.15	36.05	-3	1,205	-0.25%
2023/06/12	18	33.17	55	33.66	35.40	-37	1,191	-3.11%
2023/06/09	3	36.30	1	36.15	36.25	2	1,151	0.17%
2023/06/08	24	36.28	28	36.38	36.00	-4	1,146	-0.35%
2023/06/07	12	34.35	28	34.60	34.25	-16	1,143	-1.40%
2023/06/06	4	35.79	2	35.33	34.95	2	1,112	0.18%
2023/06/05	8	38.80	1	39.10	38.80	7	1,086	0.65%
2023/06/02	61	41.09	54	41.97	39.00	7	1,068	0.66%
2023/06/01	9	41.45	1	42.00	41.30	8	996	0.80%
2023/05/31	0	0.00	2	39.85	39.80	-2	988	-0.20%
2023/05/30	15	39.44	17	39.42	39.00	-2	983	-0.20%
2023/05/29	29	39.15	17	38.95	39.00	12	973	1.23%
2023/05/26	19	35.90	32	35.87	36.10	-13	959	-1.36%
2023/05/25	7	36.67	0	0.00	36.55	7	953	0.73%
2023/05/24	7	37.03	0	0.00	37.00	7	948	0.74%
2023/05/23	20	37.58	10	38.30	37.00	10	945	1.06%
2023/05/22	24	38.05	9	38.45	38.20	15	940	1.60%
2023/05/19	8	36.32	3	37.18	37.15	5	934	0.53%
2023/05/18	14	36.63	13	36.41	37.20	1	932	0.11%
2023/05/17	11	35.16	3	34.93	35.40	8	921	0.87%
2023/05/16	1	35.55	26	35.01	36.10	-25	910	-2.74%
2023/05/15	7	35.60	20	35.74	35.10	-13	888	-1.46%
2023/05/12	20	32.58	8	33.83	34.20	12	857	1.40%
2023/05/11	171	32.65	157	32.38	31.10	14	827	1.69%	大買/大賣/
2023/05/10	86	31.45	90	31.36	32.20	-4	662	-0.60%
2023/05/09	0	0.00	6	29.80	29.80	-6	521	-1.15%
2023/05/08	1	27.10	12.6	27.10	27.10	-11.6	510	-2.27%
2023/05/04	18	22.51	0	0.00	22.45	18	494	3.64%
2023/05/03	0	0.00	1	22.50	22.15	-1	493	-0.20%
2023/05/02	40	22.45	0	0.00	22.70	40	494	8.09%
2023/04/28	1	21.80	1	21.80	22.20	0	491	0.00%
2023/04/25	11	20.39	2	20.45	20.55	9	481	1.87%
2023/04/24	0	0.00	70	21.09	21.10	-70	487	-14.36%
2023/04/21	5	21.00	44	21.31	20.95	-39	490	-7.95%
2023/04/20	12	22.30	2	22.68	22.10	10	489	2.04%
2023/04/19	1	24.05	7	23.45	23.30	-6	487	-1.23%
2023/04/18	23	24.68	12.3	24.32	23.70	10.7	491	2.18%
2023/04/17	15	22.98	1	23.20	23.00	14	486	2.88%
2023/04/14	3	23.00	2	22.90	22.85	1	492	0.20%
2023/04/13	12	23.56	7	23.35	22.85	5	490	1.02%
2023/04/12	2.3	22.33	7	22.38	22.55	-4.7	480	-0.98%
2023/04/11	12	23.86	6	23.95	23.50	6	467	1.29%
2023/04/10	11	21.68	3	22.57	22.85	8	445	1.80%
2023/04/07	27	21.01	2	20.88	20.80	25	425	5.87%
2023/04/06	68	21.34	7.1	21.10	21.10	60.9	424	14.34%
2023/03/31	22	22.02	3	22.00	21.45	19	418	4.54%
2023/03/30	3.1	22.71	26	21.41	22.50	-22.9	420	-5.44%
2023/03/29	57	21.61	27	21.68	21.30	30	408	7.34%
2023/03/28	28	21.30	10	21.39	21.00	18	397	4.53%
2023/03/27	8	20.91	1	20.90	22.00	7	391	1.79%
2023/03/24	14	21.08	14	21.29	20.50	0	384	0.00%
2023/03/23	10	19.81	14	20.35	21.20	-4	367	-1.09%
2023/03/22	7	19.16	4	19.41	19.30	3	340	0.88%
2023/03/21	0	0.00	3	18.70	19.15	-3	323	-0.93%
2023/03/20	1	17.35	0	0.00	17.45	1	310	0.32%
2023/03/17	0	18.00	1	17.55	17.40	-1	309	-0.32%
2023/03/16	0	0.00	3	17.37	17.15	-3	308	-0.97%
2023/03/14	1	17.90	1	17.70	17.70	0	305	0.00%
2023/03/13	0	0.00	5	18.66	18.30	-5	300	-1.66%
2023/03/10	2	18.68	3	18.62	18.85	-1	286	-0.35%
2023/03/09	2	17.13	0	0.00	17.15	2	257	0.78%
2023/03/07	1	17.05	0	0.00	17.10	1	256	0.39%
2023/03/06	2	17.18	0	0.00	17.25	2	255	0.78%
2023/03/03	2	17.28	0	0.00	17.20	2	255	0.78%
2023/02/24	0	0.00	1	17.15	17.00	-1	254	-0.39%
2023/02/23	3	17.03	1	17.15	17.00	2	253	0.79%
2023/02/22	1	16.95	0	0.00	17.20	1	253	0.39%
2023/02/21	1	17.10	0	0.00	17.15	1	253	0.40%
2023/02/20	4	16.95	0	0.00	17.10	4	253	1.58%
2023/02/16	1	17.10	0	0.00	16.85	1	272	0.37%
2023/02/14	1	16.60	1	16.70	16.75	0	270	0.00%
2023/02/13	1	16.70	1	16.80	16.80	0	268	0.00%
2023/02/10	2	16.85	0	0.00	16.95	2	267	0.75%
2023/02/09	1	17.00	0	0.00	17.05	1	267	0.37%
2023/02/06	1	16.80	0	0.00	16.80	1	255	0.39%
2023/02/02	1	16.85	0	0.00	16.95	1	255	0.39%
2023/02/01	1	16.95	0	0.00	16.85	1	255	0.39%
2023/01/13	2	17.00	1	17.00	16.60	1	250	0.40%
2023/01/12	1	17.65	0	0.00	16.80	1	242	0.41%
2023/01/11	0	0.00	5	16.58	17.65	-5	227	-2.20%
2023/01/10	3	16.38	1	16.05	16.05	2	218	0.91%
2023/01/09	1	17.05	0	0.00	16.70	1	214	0.47%
2023/01/06	1	17.40	0	0.00	16.90	1	211	0.47%
2023/01/05	32	19.53	9	19.13	17.20	23	198	11.56%
2023/01/04	0	0.00	2	18.40	18.40	-2	142	-1.40%
2022/12/27	0	0.00	1	17.20	16.75	-1	128	-0.78%
2022/12/23	0	0.00	5	16.85	16.90	-5	125	-3.97%
2022/12/22	26	17.14	30	17.71	17.30	-4	125	-3.19%
2022/12/21	0	0.00	1	17.10	17.10	-1	111	-0.89%
2022/12/20	0	0.00	2	15.95	15.55	-2	107	-1.86%
2022/12/19	4	16.50	1	16.60	16.00	3	103	2.89%
2022/12/16	14	17.22	3	17.28	17.00	11	97	11.24%
2022/12/15	0	0.00	3	17.17	17.25	-3	76	-3.91%
2022/12/14	1	15.70	0	0.00	15.70	1	63	1.57%
2022/12/05	1	14.55	0	0.00	14.70	1	60	1.64%
2022/11/29	0	0.00	3	14.05	14.15	-3	89	-3.35%
2022/11/25	0	0.00	1	14.20	14.00	-1	89	-1.12%
2022/11/22	3	13.88	0	0.00	13.95	3	89	3.36%
2022/11/14	3	14.48	1	14.40	14.00	2	87	2.28%
2022/11/02	1	12.60	0	0.00	12.60	1	68	1.45%
2022/10/18	1	13.25	0	0.00	13.45	1	77	1.29%
2022/10/06	0	0.00	1	15.25	15.20	-1	77	-1.28%
2022/10/04	1	14.80	0	0.00	14.90	1	86	1.16%
2022/09/14	0	0.00	1	16.40	16.25	-1	102	-0.97%
2022/09/13	1	16.20	0	0.00	16.35	1	103	0.97%
2022/09/12	0	0.00	1	16.40	16.30	-1	103	-0.97%
2022/09/07	3	17.50	1	17.80	16.35	2	102	1.94%
2022/09/06	0	0.00	1	16.25	16.20	-1	71	-1.39%
2022/09/01	1	16.75	0	0.00	16.70	1	72	1.37%
2022/08/25	1	17.00	0	0.00	17.00	1	88	1.13%
2022/08/24	0	0.00	1	17.05	17.15	-1	89	-1.12%
2022/08/15	1	17.50	1	17.65	17.40	0	119	0.00%
2022/08/02	0	0.00	3	16.50	16.50	-3	117	-2.56%
2022/08/01	2	17.90	2	17.90	16.95	0	116	0.00%
2022/07/20	0.1	16.20	0	0.00	16.15	0.1	114	0.05%
2022/07/13	1	15.85	0	0.00	15.85	1	115	0.87%
2022/07/12	0	0.00	2	15.48	15.60	-2	114	-1.75%
2022/07/08	13	17.23	10	17.25	17.25	3	108	2.76%
2022/06/30	0	0.00	5	16.51	16.70	-5	96	-5.16%
2022/06/23	0	0.00	5	16.80	16.90	-5	115	-4.33%
2022/06/22	0	0.00	6	17.14	16.85	-6	129	-4.64%
2022/06/10	0	0.00	3	17.50	17.50	-3	124	-2.42%
2022/06/09	16	18.38	0	0.00	17.65	16	123	12.97%
2022/06/08	0.3	17.10	0	0.00	17.20	0.3	109	0.23%
2022/05/25	2.3	17.01	10	17.26	16.90	-7.7	103	-7.43%
2022/05/24	10	18.00	0	0.00	18.00	10	91	10.91%
2022/05/12	0	0.00	1	16.05	15.90	-1	81	-1.23%
2022/05/10	0	0.00	1	16.80	16.80	-1	80	-1.24%
2022/04/27	5	16.20	0	0.00	16.35	5	72	6.94%
2022/04/08	0	0.00	2	19.10	19.20	-2	80	-2.49%
2022/03/28	1	21.75	1	21.30	20.85	0	75	0.00%
2022/03/25	0	0.00	4	20.86	21.30	-4	62	-6.35%
2022/03/21	1	19.30	0	0.00	19.35	1	48	2.05%
2022/03/17	0	0.00	0	19.20	19.40	0	49	-0.07%
2022/03/08	0	0.00	2	19.00	19.10	-2	60	-3.29%
2022/03/03	0	0.00	1	20.20	20.20	-1	61	-1.62%
2022/03/01	1	20.00	0	0.00	20.15	1	64	1.56%
2022/02/09	0	0.00	0.2	21.75	21.85	-0.2	86	-0.19%
2022/01/14	0	0.00	1	22.30	22.25	-1	80	-1.24%
2021/11/29	0	0.00	5	21.50	21.85	-5	104	-4.77%
2021/11/25	0	0.00	5	22.00	21.95	-5	107	-4.64%
2021/11/24	6	22.08	0	0.00	22.05	6	107	5.58%
2021/11/23	0	0.00	2	22.30	22.20	-2	106	-1.87%
2021/11/19	6	22.76	1	22.90	22.40	5	105	4.74%
2021/11/15	0	0.00	2	22.35	22.00	-2	102	-1.96%
2021/11/12	3	22.43	0	0.00	22.40	3	108	2.76%
2021/11/09	0	0.00	0.1	24.20	24.10	-0.1	103	-0.05%
2021/11/03	0	0.00	1	24.55	24.55	-1	131	-0.76%
2021/10/20	0	0.00	3	23.65	23.75	-3	157	-1.90%
2021/10/19	5	25.15	2	24.20	23.95	3	157	1.90%
2021/10/07	1	23.35	0	0.00	23.20	1	143	0.70%
2021/09/29	1	24.20	11	23.98	23.90	-10	148	-6.73%
2021/09/27	13	26.09	1	25.20	25.25	12	149	8.03%
2021/09/24	0	0.00	2	26.05	26.05	-2	154	-1.29%
2021/09/14	0	0.00	2	23.50	23.60	-2	150	-1.33%
2021/09/13	0	0.00	1	23.90	23.80	-1	151	-0.66%
2021/09/07	2	24.15	0	0.00	24.10	2	154	1.29%
2021/08/31	0	0.00	2	25.90	25.35	-2	162	-1.23%
2021/08/19	6	24.80	0	0.00	24.05	6	166	3.60%
2021/08/18	0	0.00	2	25.90	25.85	-2	163	-1.22%
2021/08/16	0	0.00	4	23.75	23.75	-4	157	-2.54%
2021/08/11	3	26.87	4	26.13	26.10	-1	155	-0.64%
2021/08/10	5	28.81	1	28.75	28.95	4	153	2.60%
2021/08/09	4	30.55	0	0.00	29.60	4	154	2.59%
2021/08/06	3.1	31.97	2.3	31.99	31.95	0.8	152	0.53%
2021/08/05	1.1	37.21	4	37.34	37.40	-2.9	149	-1.92%
2021/07/28	1	36.45	0	0.00	36.35	1	173	0.58%
2021/07/27	1	37.05	0	0.00	37.00	1	181	0.55%
2021/07/26	2	36.83	1	36.95	36.90	1	183	0.54%
2021/07/22	1	35.50	0	0.00	35.50	1	184	0.54%
2021/07/20	1	36.00	0	0.00	35.95	1	186	0.54%
2021/07/19	2	36.45	0	0.00	36.50	2	188	1.06%
2021/07/14	0.1	35.25	0	0.00	35.40	0.1	199	0.07%
2021/07/13	0	0.00	5	35.87	35.25	-5	202	-2.47%
2021/07/09	0.4	36.05	2	35.70	35.65	-1.6	206	-0.79%
2021/07/01	1	36.85	1	36.75	36.75	0	269	0.00%
2021/06/24	0.2	36.20	0	0.00	36.20	0.2	303	0.06%
2021/06/22	2	35.85	0	0.00	35.65	2	315	0.63%
2021/06/16	1	36.10	6	36.15	36.15	-5	343	-1.46%
2021/06/15	0	0.00	8	36.08	36.05	-8	363	-2.20%
2021/06/11	9	36.76	0	0.00	36.60	9	371	2.43%
2021/06/10	0	0.00	1	38.00	38.15	-1	376	-0.27%
2021/06/03	0	0.00	5	39.12	38.95	-5	419	-1.19%
2021/06/02	1	39.20	1	39.20	39.20	0	443	0.00%
2021/05/25	0	0.00	5	39.25	38.80	-5	550	-0.91%
2021/05/24	2	38.50	0	0.00	38.75	2	554	0.36%
2021/05/20	2	37.20	0	0.00	37.10	2	570	0.35%
2021/05/19	1.1	36.53	0	0.00	37.20	1.1	580	0.18%
2021/05/18	0	0.00	5	36.50	36.60	-5	583	-0.86%
2021/05/17	10	33.47	0	0.00	33.30	10	584	1.71%
2021/05/14	2	36.88	2	38.20	36.95	0	576	0.00%
2021/05/13	3	37.47	2	37.68	37.00	1	571	0.17%
2021/05/12	5	36.85	8	38.83	38.10	-3	565	-0.53%
2021/05/11	12	37.39	5.5	37.88	36.20	6.5	547	1.19%
2021/05/07	0	0.00	1	38.70	39.75	-1	546	-0.18%
2021/05/06	1	38.25	0	39.45	38.25	1	552	0.18%
2021/05/05	2	38.80	2	39.33	39.40	0	552	0.00%
2021/05/04	5	38.52	51	37.93	38.40	-46	551	-8.34%
2021/05/03	3	40.40	0	0.00	39.90	3	544	0.55%
2021/04/29	1	41.05	0.1	41.46	41.55	0.9	541	0.17%
2021/04/28	0.1	41.50	0	0.00	41.50	0.1	542	0.02%
2021/04/27	0.3	41.89	0	0.00	41.70	0.3	546	0.05%
2021/04/22	10	41.02	0	0.00	41.00	10	556	1.80%
2021/04/21	0.1	42.25	1	41.80	42.25	-1	565	-0.17%
2021/04/20	2	41.90	1	41.90	41.90	1	567	0.18%
2021/04/19	0.1	41.95	1	42.55	42.55	-0.9	623	-0.14%
2021/04/16	2	42.40	0	0.00	42.40	2	625	0.32%
2021/04/15	1	42.15	1	41.80	42.40	0	628	0.00%
2021/04/14	52	40.85	5	40.83	41.50	47	626	7.51%
2021/04/13	28	43.13	6.1	42.60	41.75	21.9	621	3.53%
2021/04/12	15	43.81	5	45.14	45.00	10	597	1.67%
2021/04/09	4.3	43.54	1	43.70	43.55	3.3	592	0.55%
2021/04/07	1	43.75	2	44.03	43.80	-1	589	-0.17%
2021/04/06	1.1	44.64	1	44.00	44.05	0.1	591	0.02%
2021/04/01	2	44.15	0	0.00	44.05	2	587	0.34%
2021/03/31	2	44.50	0	0.00	44.25	2	583	0.34%
2021/03/30	2	46.15	6	44.99	44.70	-4	579	-0.69%
2021/03/29	1	43.60	1	43.85	43.85	0	559	0.00%
2021/03/26	0	0.00	1	43.90	43.75	-1	561	-0.18%
2021/03/25	0	0.00	1	43.90	43.10	-1	567	-0.18%
2021/03/24	1	44.00	2	44.00	44.00	-1	564	-0.18%
2021/03/23	1	44.50	1	45.00	43.60	0	564	0.00%
2021/03/22	0	0.00	11	44.36	44.20	-11	561	-1.96%
2021/03/19	12	43.20	0	0.00	43.35	12	573	2.09%
2021/03/18	0	0.00	20	45.25	44.15	-20	576	-3.47%
2021/03/17	3	43.50	1	43.55	43.55	2	584	0.34%
2021/03/16	23	42.99	0	0.00	42.80	23	597	3.85%
2021/03/15	7	41.60	1	41.50	42.10	6	621	0.97%
2021/03/12	2	40.85	2	40.80	41.15	0	641	0.00%
2021/03/11	4	40.29	4	40.14	40.00	0	643	0.00%
2021/03/10	0.1	40.70	0	0.00	41.00	0.1	637	0.01%
2021/03/09	2.1	40.25	2	40.00	40.50	0.1	638	0.02%
2021/03/08	0	0.00	25	41.02	40.75	-25	632	-3.95%
2021/03/05	17	43.30	54	43.76	42.50	-37	617	-5.99%
2021/03/04	5	42.14	16	42.43	41.70	-11	577	-1.91%
2021/03/03	0	0.00	13	40.29	41.80	-13	573	-2.27%
2021/03/02	17	41.86	20	41.29	40.00	-3	572	-0.52%
2021/02/26	5	40.84	19	40.74	41.20	-14	561	-2.49%
2021/02/25	2	40.53	7	40.46	40.40	-5	563	-0.89%
2021/02/24	0	0.00	17	40.17	40.00	-17	579	-2.93%
2021/02/23	0	0.00	18	40.25	40.30	-18	581	-3.10%
2021/02/22	15	40.69	25	40.64	40.00	-10	590	-1.69%
2021/02/19	3	39.28	4	39.14	39.70	-1	605	-0.17%
2021/02/18	2	36.88	3	37.53	37.95	-1	602	-0.17%
2021/02/17	0	0.00	2	36.18	36.75	-2	620	-0.32%
2021/02/05	1	34.05	2	34.35	34.10	-1	619	-0.16%
2021/02/04	4	34.39	0	0.00	34.50	4	624	0.64%
2021/02/03	2	34.45	0	0.00	34.10	2	625	0.32%
2021/02/02	6	34.60	0	0.00	34.60	6	627	0.96%
2021/02/01	6	34.59	0	0.00	34.55	6	629	0.95%
2021/01/29	1	34.90	0	0.00	36.00	1	636	0.16%
2021/01/28	5	36.92	8	36.64	36.65	-3	641	-0.47%
2021/01/26	2	36.40	2	36.35	35.90	0	636	0.00%
2021/01/25	1	36.00	0	0.00	36.30	1	633	0.16%
2021/01/22	1	35.80	1	35.85	35.95	0	634	0.00%
2021/01/21	1	35.50	0	0.00	35.20	1	636	0.16%
2021/01/20	7	35.81	1	36.25	35.80	6	634	0.95%
2021/01/19	10	37.76	8	37.29	37.25	2	631	0.32%
2021/01/18	2	36.60	0	0.00	36.80	2	632	0.32%
2021/01/15	2	37.40	0	0.00	37.35	2	630	0.32%
2021/01/14	13	39.65	11	39.70	38.70	2	627	0.32%
2021/01/13	0	0.00	10	39.07	38.65	-10	616	-1.62%
2021/01/12	19	41.44	12	41.42	38.50	7	613	1.14%
2021/01/11	7	38.70	3	38.77	38.95	4	558	0.72%
2021/01/08	6	37.31	4	37.80	38.15	2	560	0.36%
2021/01/07	2	37.10	1	36.80	37.00	1	567	0.18%
2021/01/06	9	36.28	0	0.00	35.70	9	603	1.49%
2021/01/05	2	37.08	3	37.00	37.00	-1	605	-0.17%
2021/01/04	4	37.61	7	37.80	37.45	-3	602	-0.50%
2020/12/31	5	38.33	5	38.07	38.30	0	599	0.00%
2020/12/30	7	39.11	1	39.35	38.50	6	597	1.00%
2020/12/29	15	38.87	3	38.38	39.35	12	593	2.02%
2020/12/28	4	37.96	0	0.00	37.95	4	587	0.68%
2020/12/25	2	39.05	0	0.00	38.00	2	587	0.34%
2020/12/23	2	37.70	2	38.20	38.40	0	586	0.00%
2020/12/22	6	39.05	34	38.61	37.50	-28	594	-4.71%
2020/12/21	1	39.00	43	38.63	38.40	-42	595	-7.05%
2020/12/18	1	40.70	0	0.00	40.65	1	588	0.17%
2020/12/17	4	41.85	13	41.55	41.40	-9	592	-1.52%
2020/12/15	1	43.40	44	43.44	40.45	-43	598	-7.18%
2020/12/14	1	42.40	11	42.32	41.60	-10	582	-1.72%
2020/12/11	8	44.79	19	44.69	42.80	-11	574	-1.91%
2020/12/10	17	43.58	17	43.15	44.70	0	555	0.00%
2020/12/09	97	42.84	99	43.34	41.00	-2	543	-0.37%
2020/12/08	19	40.23	88	40.22	40.90	-69	536	-12.86%
2020/12/07	4	36.71	5	37.04	37.20	-1	523	-0.19%
2020/12/04	6	35.83	7	35.69	35.50	-1	525	-0.19%
2020/12/03	1	36.90	7	36.49	36.00	-6	539	-1.11%
2020/12/02	1	36.70	2	36.55	36.50	-1	551	-0.18%
2020/12/01	9	36.24	1	35.50	36.50	8	572	1.40%
2020/11/30	2.3	37.44	5	36.38	36.10	-2.7	629	-0.43%
2020/11/27	5	36.50	13	36.55	36.85	-8	655	-1.22%
2020/11/26	6	35.76	11	36.06	35.85	-5	670	-0.75%
2020/11/25	33	35.75	34	35.64	35.80	-1	726	-0.14%
2020/11/24	44	35.66	9	35.59	35.65	35	832	4.20%
2020/11/23	6	35.39	15	35.45	35.35	-9	879	-1.02%
2020/11/20	6	33.30	2	33.88	34.00	4	905	0.44%
2020/11/19	12	33.81	2	33.65	33.60	10	913	1.09%
2020/11/18	25	33.95	15	33.86	33.75	10	905	1.10%
2020/11/17	5	32.00	19	31.58	31.85	-14	884	-1.58%
2020/11/16	4	32.41	19	32.57	32.00	-15	890	-1.68%
2020/11/13	4	31.49	9	31.43	31.35	-5	875	-0.57%
2020/11/12	4	30.80	7	30.94	31.10	-3	876	-0.34%
2020/11/11	1	30.40	0	0.00	30.30	1	882	0.11%
2020/11/10	3	30.68	2	30.60	30.55	1	893	0.11%
2020/11/09	1	30.70	0	0.00	31.00	1	895	0.11%
2020/11/06	5	31.04	10	31.48	30.50	-5	897	-0.56%
2020/11/05	11	30.87	1	30.50	31.20	10	897	1.11%
2020/11/03	1	29.30	0	0.00	29.30	1	909	0.11%
2020/11/02	0	0.00	2	28.70	28.80	-2	932	-0.21%
2020/10/30	1	29.50	0	0.00	29.05	1	939	0.11%
2020/10/29	2	29.05	0	0.00	29.70	2	967	0.21%
2020/10/28	2	29.58	0	0.00	29.15	2	995	0.20%
2020/10/27	1	29.70	0	0.00	29.75	1	998	0.10%
2020/10/26	6	30.60	5	30.45	30.25	1	1,000	0.10%
2020/10/23	5	29.70	1	29.70	29.80	4	999	0.40%
2020/10/22	1	30.00	0	0.00	29.90	1	1,008	0.10%
2020/10/21	9	30.24	0	0.00	30.05	9	1,018	0.88%
2020/10/20	3	29.85	1	30.10	30.25	2	1,039	0.19%
2020/10/19	0	0.00	1	30.50	30.50	-1	1,040	-0.10%
2020/10/16	0	0.00	4	30.79	30.80	-4	1,045	-0.38%
2020/10/15	3	31.38	1	32.20	31.15	2	1,043	0.19%
2020/10/14	22	32.67	17	33.11	32.50	5	1,043	0.48%
2020/10/13	2	30.30	2	30.70	30.70	0	1,026	0.00%
2020/10/12	8	28.04	0	0.00	27.95	8	1,028	0.78%
2020/10/08	2	28.93	0	0.00	28.90	2	1,039	0.19%
2020/10/06	5	28.93	0	0.00	28.90	5	1,065	0.47%
2020/10/05	9	28.84	0	0.00	28.55	9	1,084	0.83%
2020/09/30	1	28.75	0	0.00	28.80	1	1,098	0.09%
2020/09/29	3	29.20	0	0.00	29.10	3	1,114	0.27%
2020/09/28	2	29.80	2	29.90	29.60	0	1,164	0.00%
2020/09/25	17	28.67	0	0.00	28.90	17	1,199	1.42%
2020/09/24	7	29.63	1	29.60	29.65	6	1,223	0.49%
2020/09/23	8	31.05	23	30.97	30.90	-15	1,220	-1.23%
2020/09/22	3	31.40	13	31.05	31.00	-10	1,233	-0.81%
2020/09/21	2	32.25	26	32.09	32.35	-24	1,239	-1.94%
2020/09/18	12	33.10	0	0.00	32.50	12	1,241	0.97%
2020/09/17	1	32.55	6	32.56	32.55	-5	1,242	-0.40%
2020/09/16	3	32.25	1	32.10	32.20	2	1,283	0.16%
2020/09/15	11	32.75	4	33.05	32.25	7	1,339	0.52%
2020/09/14	1	31.40	10	31.96	32.20	-9	1,368	-0.66%
2020/09/11	17	31.68	33	31.99	31.05	-16	1,364	-1.17%
2020/09/10	5	34.97	8	34.79	34.40	-3	1,342	-0.22%
2020/09/09	6	34.21	4	34.04	34.30	2	1,334	0.15%
2020/09/08	9	34.33	2	33.15	33.70	7	1,330	0.53%
2020/09/07	50	34.79	14	33.57	32.05	36	1,320	2.73%
2020/09/04	8	34.69	138	34.91	35.25	-130	1,317	-9.87%	大賣/鉅額交易
2020/09/03	97	37.17	41	37.22	36.30	56	1,312	4.27%
2020/09/02	6	36.44	35	36.50	37.45	-29	1,251	-2.32%
2020/09/01	9	35.04	9	35.23	34.75	0	1,285	0.00%
2020/08/31	113	35.27	107	35.62	34.75	6	1,265	0.47%	大買/大賣/
2020/08/28	150	35.39	126	35.82	34.60	24	1,208	1.99%	大買/大賣/
2020/08/27	33	32.40	25	32.38	33.05	8	1,107	0.72%
2020/08/26	35	29.21	48	29.62	30.05	-13	1,062	-1.22%
2020/08/25	3	28.20	8	28.04	28.00	-5	1,027	-0.49%
2020/08/24	17	27.05	11	26.58	26.80	6	1,020	0.59%
2020/08/21	15	25.90	25	25.76	25.90	-10	1,059	-0.94%
2020/08/20	9	25.89	27	27.16	25.20	-18	1,083	-1.66%
2020/08/19	5	27.70	2	28.03	27.35	3	1,082	0.28%
2020/08/18	2	28.25	9	28.90	28.15	-7	1,082	-0.65%
2020/08/17	3	28.32	59	28.64	28.90	-56	1,085	-5.16%
2020/08/14	14	28.37	18	28.19	27.85	-4	1,105	-0.36%
2020/08/13	4	27.36	0	0.00	27.15	4	1,119	0.36%
2020/08/12	0	0.00	18	28.02	28.00	-18	1,164	-1.55%
2020/08/11	9	27.53	0	0.00	27.40	9	1,191	0.76%
2020/08/10	2	29.30	6	29.10	28.75	-4	1,196	-0.33%
2020/08/07	18	29.06	5	28.98	28.85	13	1,193	1.09%
2020/08/06	3	29.30	15	29.43	29.75	-12	1,207	-0.99%
2020/08/05	6	28.22	0	0.00	28.40	6	1,195	0.50%
2020/08/04	50	28.81	9	28.77	27.90	41	1,203	3.41%
2020/08/03	8	28.40	18	28.63	28.80	-10	1,180	-0.85%
2020/07/31	0	0.00	2	25.78	26.20	-2	1,162	-0.17%
2020/07/30	5	25.24	42	25.31	25.55	-37	1,165	-3.18%
2020/07/29	2	25.70	67	25.49	25.25	-65	1,171	-5.55%
2020/07/28	18	25.09	34	25.50	24.70	-16	1,173	-1.36%
2020/07/27	7	26.79	1	28.30	26.50	6	1,187	0.51%
2020/07/24	22	28.02	28	28.05	27.55	-6	1,187	-0.51%
2020/07/23	1	27.00	0	0.00	27.00	1	1,172	0.09%
2020/07/22	14	26.88	11	27.36	27.00	3	1,193	0.25%
2020/07/21	4	26.49	5	26.39	26.25	-1	1,217	-0.08%
2020/07/20	18	25.66	21	25.91	26.05	-3	1,221	-0.25%
2020/07/17	6	26.07	15	25.97	25.75	-9	1,210	-0.74%
2020/07/16	11	27.58	18	27.80	28.10	-7	1,188	-0.59%
2020/07/15	11	27.67	40	28.12	27.15	-29	1,180	-2.46%
2020/07/14	13	28.31	63	28.46	28.00	-50	1,169	-4.28%
2020/07/13	12	29.14	21	29.21	28.70	-9	1,157	-0.78%
2020/07/10	27.2	28.48	26	28.60	28.00	1.2	1,144	0.10%
2020/07/09	18.3	30.46	25	30.92	30.35	-6.7	1,125	-0.59%
2020/07/08	14	30.80	24	30.71	30.65	-10	1,113	-0.90%
2020/07/07	59	31.35	44	31.18	31.35	15	1,101	1.36%
2020/07/06	53	28.76	13	28.54	29.60	40	1,051	3.80%
2020/07/03	13	26.83	24	26.09	26.95	-11	1,018	-1.08%
2020/07/02	1	24.70	0	0.00	24.50	1	987	0.10%
2020/07/01	11	25.65	10	24.91	24.50	1	981	0.10%
2020/06/30	5	24.72	1	25.00	25.20	4	965	0.41%
2020/06/29	5	23.45	9	23.48	23.50	-4	952	-0.42%
2020/06/24	0	0.00	1	23.75	23.90	-1	946	-0.11%
2020/06/23	14.3	25.38	11	24.95	24.30	3.3	935	0.35%
2020/06/22	35	24.29	55.3	24.59	25.50	-20.3	892	-2.27%
2020/06/19	45	22.53	48	22.26	23.20	-3	835	-0.36%
2020/06/18	0	0.00	10	21.17	21.10	-10	800	-1.25%
2020/06/17	6	21.24	9	21.42	20.95	-3	794	-0.38%
2020/06/15	10	20.50	0	0.00	20.05	10	792	1.26%
2020/06/12	1	20.30	3	20.33	20.40	-2	787	-0.25%
2020/06/11	4	21.50	61	21.15	20.95	-57	784	-7.26%
2020/06/10	36	21.67	3	21.35	22.00	33	776	4.25%
2020/06/09	5	21.00	10	20.91	20.90	-5	764	-0.65%
2020/06/08	12	21.73	10	20.80	20.80	2	765	0.26%
2020/06/05	9	21.10	9	20.91	20.80	0	697	0.00%
2020/06/04	5	20.76	1	20.75	20.75	4	695	0.58%
2020/06/03	7	20.72	0	0.00	20.70	7	696	1.00%
2020/05/29	1	20.30	18	20.56	20.70	-17	691	-2.46%
2020/05/28	116	22.36	7	21.79	20.50	109	683	15.94%	大買/鉅額交易
2020/05/27	28	21.54	17.3	21.82	22.75	10.7	641	1.68%
2020/05/26	19	19.81	8	20.32	20.70	11	618	1.78%
2020/05/25	27	19.81	5.9	19.82	19.90	21.1	613	3.43%
2020/05/22	17	20.15	5	20.60	20.10	12	609	1.97%
2020/05/21	53	21.00	64.2	20.56	20.30	-11.2	604	-1.85%
2020/05/20	83	20.13	4	20.41	19.70	79	574	13.76%
2020/05/19	105	20.54	27	20.60	21.10	78	549	14.21%	大買/
2020/05/18	27	18.49	22.1	18.35	19.30	4.9	501	0.98%
2020/05/15	0	0.00	2	17.28	17.55	-2	473	-0.42%
2020/05/14	2	17.10	1.1	16.83	16.70	0.9	462	0.19%
2020/05/13	12	17.45	2	17.65	17.40	10	460	2.17%
2020/05/12	8	17.39	2	17.25	17.30	6	439	1.37%
2020/05/11	1	16.55	1	16.10	17.15	0	450	0.00%
2020/05/08	0	0.00	2.1	17.52	17.50	-2.1	449	-0.47%
2020/05/07	1	17.85	1	17.55	17.85	0	447	0.00%
2020/05/06	4	17.63	1	17.40	17.30	3	437	0.69%
2020/05/05	6	17.22	2	17.48	17.45	4	434	0.92%
2020/05/04	3	16.63	3	16.65	17.05	0	429	0.00%
2020/04/30	2	16.98	2	16.73	16.80	0	430	0.00%
2020/04/29	6	16.37	11	16.52	16.35	-5	418	-1.19%
2020/04/28	12	16.34	20	16.44	16.15	-8	419	-1.91%
2020/04/27	30	16.25	11	16.28	16.35	19	415	4.58%
2020/04/24	1	16.75	110	16.71	16.45	-109	397	-27.41%	大賣/鉅額交易
2020/04/13	11	14.65	0	0.00	14.30	11	423	2.60%
2020/04/09	5	13.69	0	0.00	13.55	5	455	1.10%
2020/04/08	21	13.96	0	0.00	13.80	21	456	4.60%
2020/04/07	13	13.24	0	0.00	13.30	13	456	2.85%
2020/03/20	0	0.00	10	11.40	11.40	-10	1,031	-0.97%
2020/03/19	32	10.60	7	11.07	10.40	25	1,080	2.31%
2020/03/18	20	11.63	4	11.55	11.55	16	1,160	1.38%
2020/03/17	30	11.36	4	11.46	11.60	26	1,291	2.01%
2020/03/16	34	11.63	3	11.55	11.20	31	1,337	2.32%
2020/03/13	9	12.18	2	12.40	12.40	7	1,333	0.53%
2020/03/12	1	13.40	0	0.00	13.50	1	1,326	0.08%
2020/03/11	0	0.00	4	14.60	14.20	-4	1,327	-0.30%
2020/03/10	6	13.93	1	14.20	14.60	5	1,334	0.37%
2020/03/09	18.1	14.61	0	0.00	14.05	18.1	1,380	1.31%
2020/03/06	6	15.96	3	15.90	15.55	3	1,383	0.22%
2020/03/05	2	16.13	0	0.00	16.05	2	1,410	0.14%
2020/03/04	9	16.20	0	0.00	16.10	9	1,409	0.64%
2020/03/03	5	16.23	0	0.00	16.10	5	1,395	0.36%
2020/03/02	2	15.93	4	16.06	16.15	-2	1,404	-0.14%
2020/02/27	10	16.34	2	16.00	15.80	8	1,407	0.57%
2020/02/26	2	17.13	3	17.28	16.85	-1	1,406	-0.07%
2020/02/24	4	17.06	17	17.08	17.55	-13	1,408	-0.92%
2020/02/21	11	16.85	7	16.86	17.00	4	1,414	0.28%
2020/02/20	4	16.98	3	16.95	16.90	1	1,420	0.07%
2020/02/19	4	16.81	4	16.60	17.05	0	1,426	0.00%
2020/02/18	21	16.73	80	16.82	16.55	-59	1,437	-4.11%
2020/02/17	26	16.92	32	17.08	16.85	-6	1,438	-0.42%
2020/02/14	2	17.10	3	17.15	17.05	-1	1,449	-0.07%
2020/02/13	2	17.00	1	17.45	16.80	1	1,453	0.07%
2020/02/12	5	17.32	1	17.50	16.95	4	1,450	0.28%
2020/02/11	21	16.47	7	16.36	16.65	14	1,434	0.98%
2020/02/10	3.5	15.16	1	15.20	15.15	2.5	1,426	0.17%
2020/02/07	4	15.95	0	0.00	15.70	4	1,425	0.28%
2020/02/06	5	16.52	1	16.35	16.60	4	1,428	0.28%
2020/02/05	1	16.00	1	16.25	16.00	0	1,427	0.00%
2020/02/04	3	16.05	5	16.00	15.80	-2	1,429	-0.14%
2020/02/03	14	14.29	14	14.68	15.10	0	1,440	0.00%
2020/01/31	16	15.77	31	16.49	15.60	-15	1,439	-1.04%
2020/01/30	8.3	17.21	5	17.35	17.20	3.3	1,470	0.22%
2020/01/20	7	19.63	6	19.60	19.10	1	1,497	0.07%
2020/01/17	4	19.43	18	19.38	19.45	-14	1,497	-0.93%
2020/01/16	6	19.19	27	19.25	19.00	-21	1,499	-1.40%
2020/01/15	1	19.70	1	19.85	19.60	0	1,519	0.00%
2020/01/14	0	0.00	15	19.92	19.75	-15	1,546	-0.97%
2020/01/13	4	19.74	6	19.97	19.75	-2	1,552	-0.13%
2020/01/10	6	20.09	25	19.97	19.85	-19	1,559	-1.22%
2020/01/09	8.2	20.76	9	21.05	20.65	-0.8	1,561	-0.05%
2020/01/08	6	20.52	6	20.55	20.55	0	1,559	0.00%
2020/01/07	11	20.76	8	20.99	20.35	3	1,556	0.19%
2020/01/06	2.1	20.26	0	0.00	20.10	2.1	1,544	0.14%
2020/01/03	44.2	20.84	30	20.63	21.00	14.2	1,552	0.92%
2020/01/02	4	19.44	5	19.63	19.40	-1	1,526	-0.07%
2019/12/31	4.1	19.51	3	19.73	19.50	1.1	1,543	0.07%
2019/12/30	12.6	19.92	2.9	20.20	19.70	9.7	1,549	0.63%
2019/12/18	20	19.81	5	19.13	19.05	15	1,547	0.97%
2019/12/17	14	20.56	16	20.43	19.85	-2	1,526	-0.13%
2019/12/16	4	19.10	1	18.70	19.10	3	1,449	0.21%
2019/12/13	8.2	19.41	37	19.21	18.95	-28.8	1,434	-2.01%
2019/12/12	12.2	20.84	65	20.20	19.85	-52.8	1,405	-3.76%
2019/12/11	22.2	21.65	66	21.39	20.70	-43.8	1,351	-3.24%
2019/12/10	122	23.18	123	22.73	22.95	-1	1,293	-0.08%	大買/大賣/
2019/12/09	115.1	22.20	185	22.43	22.90	-69.9	1,187	-5.88%	大買/大賣/
2019/12/06	70	20.98	69	21.21	20.85	1	1,087	0.09%
2019/12/05	13	18.99	52	18.97	19.50	-39	968	-4.03%
2019/12/04	78.2	19.00	32	19.01	18.40	46.2	914	5.05%
2019/12/03	76	18.70	87	19.21	19.50	-11	825	-1.33%
2019/12/02	13	17.68	5	16.93	17.75	8	693	1.15%
2019/11/29	1	16.15	0	0.00	16.15	1	640	0.16%
2019/11/28	1	16.30	1	16.35	16.15	0	639	0.00%
2019/11/27	5	16.26	3	16.28	16.15	2	638	0.31%
2019/11/26	3	16.38	6	16.35	16.30	-3	632	-0.47%
2019/11/25	40	17.14	28	16.63	16.45	12	623	1.93%
2019/11/22	1	16.05	2	15.98	16.10	-1	571	-0.17%
2019/11/21	23	15.96	27	16.06	15.60	-4	558	-0.72%
2019/11/20	6	15.48	6	15.60	15.15	0	528	0.00%
2019/11/19	10	15.59	2	15.50	15.50	8	525	1.52%
2019/11/18	11	14.96	15.1	15.92	16.10	-4.1	517	-0.80%
2019/11/15	4	14.61	1	15.65	14.65	3	505	0.59%
2019/11/14	3	15.67	3	15.45	15.35	0	497	0.00%
2019/11/13	7	15.33	10	15.40	15.35	-3	490	-0.61%
2019/11/12	13	16.30	9	16.04	16.10	4	483	0.83%
2019/11/11	11	16.75	21	16.51	16.40	-10	475	-2.10%
2019/11/08	2	16.18	2	16.65	16.20	0	463	0.00%
2019/11/07	6	16.55	5	16.35	16.15	1	455	0.22%
2019/11/06	13	16.68	2	16.48	16.80	11	446	2.46%
2019/11/05	5	15.74	0	0.00	15.70	5	431	1.16%
2019/11/04	1	16.25	0	0.00	16.25	1	425	0.23%
2019/11/01	0	0.00	3	15.20	15.60	-3	411	-0.73%
2019/10/31	3.1	14.46	0	0.00	14.20	3.1	402	0.76%
2019/10/30	1	14.25	0	0.00	14.25	1	397	0.25%
2019/10/29	1.1	15.26	20	15.50	14.70	-18.9	388	-4.87%
2019/10/28	0	0.00	2	16.00	16.00	-2	382	-0.52%
2019/10/25	1	16.60	4	16.80	16.55	-3	379	-0.79%
2019/10/24	4	16.65	2	16.40	16.45	2	372	0.54%
2019/10/23	3	16.83	1	16.40	16.45	2	368	0.54%
2019/10/22	10	17.34	15	17.08	16.60	-5	361	-1.38%
2019/10/21	6	16.80	4	16.83	16.60	2	342	0.58%
2019/10/18	17	17.42	17	17.53	17.05	0	330	0.00%
2019/10/17	3	16.83	8	16.98	17.05	-5	283	-1.77%
2019/10/16	3	14.30	1.3	14.54	15.50	1.7	250	0.68%
2019/10/15	1	14.05	8	14.06	14.10	-7	240	-2.91%
2019/10/14	15	14.85	4	14.99	14.80	11	232	4.73%
2019/10/09	4	14.50	2	13.80	14.50	2	203	0.98%
2019/10/08	1	12.45	3.9	12.47	13.20	-2.9	174	-1.66%
2019/10/07	5.1	13.01	20	12.45	12.00	-14.9	163	-9.07%
2019/10/03	20	11.55	0	0.00	11.35	20	138	14.47%
2019/09/18	3	13.40	10	13.05	13.55	-7	110	-6.34%
2019/09/17	6	12.45	1	12.85	12.35	5	94	5.31%
2019/09/16	16	13.38	1	13.75	13.05	15	86	17.28%
2019/09/12	6	12.63	0	0.00	12.80	6	65	9.11%
2019/09/11	6	11.25	6	10.99	11.65	0	53	0.00%
2019/08/29	0	0.00	0.1	10.75	10.65	-0.1	39	-0.23%
2019/08/22	0	10.80	0	0.00	10.90	0	37	0.13%
2019/08/20	0	0.00	2	11.10	11.10	-2	32	-6.08%
2019/08/19	5	10.80	1	10.90	10.90	4	31	12.62%
2019/08/16	0.9	10.70	0	0.00	10.80	0.9	29	3.01%
2019/08/15	0	0.00	1	10.25	10.40	-1	27	-3.64%
2019/08/14	1.1	10.05	0	0.00	10.15	1.1	26	4.04%
2019/08/12	0	0.00	1	10.70	10.50	-1	24	-4.07%
2019/08/05	0	0.00	0.2	9.92	9.92	-0.2	23	-0.97%
2019/08/02	0.1	9.52	1	9.51	9.60	-0.9	23	-3.84%
2019/08/01	0	0.00	0.5	9.39	9.46	-0.5	23	-2.13%
2019/07/31	0.8	9.60	2	9.68	9.67	-1.2	23	-5.21%
2019/07/29	0.2	9.56	0	0.00	9.63	0.2	22	0.79%
2019/07/26	0.5	9.62	0	0.00	9.69	0.5	22	2.46%
2019/07/25	0.2	9.72	3	9.84	9.79	-2.8	23	-11.84%
2019/07/23	0.1	9.77	0	0.00	9.84	0.1	23	0.33%
2019/07/19	0.8	9.92	0	0.00	9.99	0.8	23	3.27%
2019/07/18	0.1	10.00	0	0.00	10.10	0.1	23	0.33%
2019/07/12	0.8	10.40	0	0.00	10.50	0.8	21	3.53%
2019/07/11	1.1	10.40	0	0.00	10.50	1.1	21	5.04%
2019/07/10	1.5	10.50	0	0.00	10.60	1.5	21	6.78%
2019/07/08	0	0.00	1	10.85	10.60	-1	21	-4.68%
2019/07/05	0.7	10.50	0	0.00	10.60	0.7	21	3.26%
2019/07/04	0	0.00	0	10.60	10.60	0	21	0.00%
2019/07/03	0.5	10.50	0	0.00	10.60	0.5	21	2.54%
2019/07/01	0.3	10.65	0	0.00	10.75	0.3	21	1.50%
2019/06/28	0	0.00	1	10.65	10.35	-1	21	-4.57%
2019/06/27	0.5	10.45	0	0.00	10.55	0.5	21	2.38%
2019/06/21	0	10.70	1	10.90	10.80	-1	22	-4.52%
2019/06/20	0.8	10.70	2	10.50	10.80	-1.2	22	-5.38%
2019/06/19	1.9	10.30	0	0.00	10.40	1.9	21	9.05%
2019/06/12	1	9.77	0	0.00	9.72	1	22	4.59%
2019/06/10	0	0.00	0.1	9.40	9.40	-0.1	22	-0.23%
2019/06/06	0.1	9.43	0	0.00	9.50	0.1	21	0.33%
2019/06/05	0	0.00	1	9.42	9.30	-1	22	-4.48%
2019/06/04	0	0.00	0.1	9.37	9.37	-0.1	22	-0.24%
2019/05/31	0.4	9.42	0.4	9.42	9.42	0	26	-0.03%
2019/05/30	1.1	9.30	0	0.00	9.38	1.1	30	3.58%
2019/05/29	3	9.40	0.1	9.49	9.49	2.9	32	8.95%
2019/05/28	0.6	9.80	2	9.95	9.89	-1.4	31	-4.31%
2019/05/27	2	9.81	0	0.00	9.90	2	30	6.50%
2019/05/21	0.8	9.87	0	0.00	9.97	0.8	30	2.57%
2019/05/15	1	10.10	0.8	10.00	10.20	0.2	29	0.79%
2019/05/14	0.2	9.89	0	0.00	9.96	0.2	29	0.72%
2019/05/09	1	9.90	0	0.00	9.90	1	29	3.36%
2019/05/02	0.6	10.10	0	0.00	10.20	0.6	29	1.89%
2019/04/24	2	10.50	0.9	10.65	10.80	1.1	27	4.20%
2019/04/22	0.3	11.15	0	0.00	11.25	0.3	26	1.08%
2019/04/19	0	0.00	1.2	11.25	11.25	-1.2	25	-4.73%
2019/04/18	0	0.00	0.3	11.20	11.25	-0.3	25	-1.10%
2019/04/17	2	11.40	0	0.00	11.50	2	25	7.95%
2019/04/10	0	0.00	1	10.20	11.15	-1	24	-4.08%
2019/04/08	0.5	11.10	0	0.00	11.20	0.5	24	2.26%
2019/04/03	0.1	10.90	1	11.00	11.00	-0.9	23	-3.99%
2019/04/02	0.8	10.90	1	10.85	11.00	-0.2	23	-0.96%
2019/04/01	0.6	10.75	0	0.00	10.85	0.6	23	2.70%
2019/03/28	1	11.45	0	0.00	11.50	1	22	4.66%
2019/03/27	0	0.00	1	11.15	11.35	-1	22	-4.39%
2019/03/26	1	11.35	0	0.00	11.40	1	22	4.42%
2019/02/27	1	11.50	0	0.00	11.90	1	18	5.34%
2019/02/20	2	9.94	0	0.00	9.94	2	13	15.00%
2019/02/18	3	9.98	0	0.00	9.95	3	13	22.22%
2019/02/14	3	9.78	0	0.00	9.78	3	13	22.20%
2019/01/09	2	9.46	0	0.00	9.78	2	15	12.51%
2019/01/08	2	9.79	0	0.00	9.78	2	16	12.32%
2018/12/10	1	9.40	0	0.00	9.96	1	19	5.21%
2018/12/07	1	9.35	0	0.00	10.00	1	18	5.31%
2018/11/28	1	8.44	0	0.00	8.50	1	16	5.89%
2018/11/15	2	8.69	0	0.00	8.88	2	15	12.94%
2018/11/13	3	8.99	0	0.00	8.99	3	15	19.63%
2018/10/30	1	9.50	0	0.00	9.55	1	18	5.50%
2018/10/29	1	9.00	0	0.00	10.00	1	18	5.50%
2018/10/26	1	8.68	0	0.00	9.53	1	17	5.60%
2018/10/25	1	9.01	0	0.00	8.68	1	17	5.69%
2018/10/24	1	9.21	0	0.00	9.12	1	17	5.71%
2018/10/22	5	9.58	0	0.00	9.62	5	17	28.16%
2018/10/16	3	9.75	0	0.00	9.84	3	16	18.33%
2018/10/11	3	10.50	0	0.00	10.50	3	15	19.42%
2018/10/05	1	11.50	0	0.00	11.70	1	14	6.87%
2018/10/03	3	11.93	0	0.00	12.30	3	14	20.49%
2018/08/15	8	13.11	0	0.00	14.15	8	64	12.35%
2018/08/14	6	13.54	0	0.00	13.50	6	63	9.38%
2018/08/13	2	14.05	0	0.00	14.10	2	63	3.17%
2018/07/30	1	14.00	0	0.00	14.10	1	64	1.54%
2018/07/12	0	0.00	1	14.25	14.25	-1	68	-1.46%
2018/07/11	1	13.70	0	0.00	14.30	1	68	1.46%
2018/07/10	3	14.40	0	0.00	14.40	3	69	4.32%
2018/06/27	0	0.00	1	15.20	15.20	-1	91	-1.09%
2018/06/19	0	0.00	1	15.20	15.35	-1	183	-0.54%
2018/06/08	9	14.08	0	0.00	14.45	9	193	4.65%
2018/06/07	10	14.46	0	0.00	14.50	10	200	4.98%
2018/06/06	0	0.00	1	14.50	14.65	-1	210	-0.48%
2018/06/01	3	14.00	0	0.00	14.35	3	252	1.19%
2018/05/30	2	13.83	0	0.00	14.20	2	257	0.78%
2018/05/29	12	13.99	0	0.00	14.40	12	257	4.66%
2018/05/28	1	14.35	0	0.00	14.30	1	257	0.39%
2018/05/25	5	14.52	0	0.00	14.55	5	259	1.92%
2018/05/24	2	14.50	0	0.00	14.55	2	260	0.77%
2018/05/22	3	14.45	1	14.70	14.55	2	247	0.81%
2018/05/21	1	15.00	1	15.20	14.45	0	247	0.00%
2018/05/18	1	15.00	0	0.00	14.80	1	246	0.41%
2018/05/17	1	14.80	0	0.00	15.25	1	247	0.40%
2018/05/16	1	14.90	0	0.00	15.30	1	247	0.40%
2018/05/11	1	15.80	0	0.00	15.80	1	249	0.40%
2018/04/12	6	14.60	0	0.00	14.45	6	250	2.39%
2018/04/09	5	15.25	0	0.00	15.15	5	250	2.00%
2018/04/03	3	16.30	0	0.00	16.55	3	252	1.19%
2018/03/26	1	18.55	6	18.13	17.65	-5	262	-1.90%
2018/03/23	12	17.48	7	17.34	17.20	5	244	2.05%
2018/03/09	16	18.83	16	16.90	16.10	0	130	0.00%
2018/03/07	0	0.00	5	16.20	16.20	-5	92	-5.39%
2018/03/06	0	0.00	10	14.75	14.75	-10	89	-11.17%
2018/02/12	4	12.40	0	0.00	12.40	4	87	4.60%
2018/02/06	1	12.45	0	0.00	12.45	1	85	1.16%
2018/01/11	3	12.90	0	0.00	12.95	3	90	3.30%
2018/01/02	0	0.00	1	14.40	13.30	-1	90	-1.11%