達能 (3686)-台新券商分點個股進出

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

達能

(3686)

股價
20.15
漲跌
▲1.80
漲幅
+9.81%
成交量
7,956張
產業
上市半導體類股
199人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達能 (3686)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
2024/04/22	68	16.99	11	17.13	18.35	57	651	8.76%
2024/04/19	46	16.22	15	16.52	16.70	31	598	5.18%
2024/04/17	1	15.90	8.2	15.74	15.75	-7.2	548	-1.31%
2024/04/16	5	15.14	7	15.35	15.20	-2	538	-0.37%
2024/04/15	5	15.69	72	15.75	15.55	-67	527	-12.69%
2024/04/12	7	16.06	5	15.90	16.15	2	506	0.40%
2024/04/11	26	16.09	130	15.88	16.15	-104	479	-21.67%	大賣/鉅額交易
2024/04/10	3	15.50	7	15.70	15.70	-4	405	-0.99%
2024/04/09	1	14.50	1.3	14.34	14.30	-0.3	355	-0.08%
2024/04/08	3	14.67	0.8	14.31	14.60	2.2	353	0.63%
2024/04/03	1.1	14.33	3	14.27	14.20	-1.9	349	-0.54%
2024/04/01	21.4	14.56	0	0.00	14.50	21.4	338	6.31%
2024/03/29	36	15.18	7	15.56	14.85	29	328	8.83%
2024/03/28	35	15.20	10.7	14.99	15.35	24.3	300	8.07%
2024/03/27	6	14.48	0	0.00	14.40	6	273	2.19%
2024/03/26	23	14.25	24.7	14.43	14.65	-1.7	264	-0.63%
2024/03/25	15	14.03	6	14.13	14.00	9	244	3.67%
2024/03/22	3	14.00	6	14.06	14.05	-3	244	-1.23%
2024/03/21	26	14.37	7	14.23	14.35	19	239	7.92%
2024/03/20	0	13.68	1	13.55	13.70	-1	222	-0.45%
2024/03/19	0	13.72	0	0.00	13.75	0	223	0.00%
2024/03/18	0	13.67	1	13.75	13.75	-1	224	-0.44%
2024/03/14	0	0.00	4	13.90	13.75	-4	227	-1.76%
2024/03/13	3	13.87	2	13.90	13.90	1	227	0.44%
2024/03/12	64	14.16	1	14.10	14.05	63	225	27.96%
2024/03/11	24	14.02	6	14.03	14.20	18	218	8.26%
2024/03/08	0	13.55	0	0.00	13.50	0	206	0.00%
2024/03/07	0	13.58	0	0.00	13.45	0	207	0.00%
2024/03/06	1	13.65	11	13.65	13.65	-10	205	-4.86%
2024/03/05	0	13.60	0	0.00	13.65	0	203	0.00%
2024/03/04	0	13.65	7	13.65	13.60	-7	201	-3.48%
2024/03/01	0	13.78	0	0.00	13.60	0	199	0.00%
2024/02/29	0	0.00	2.7	13.65	13.65	-2.7	199	-1.33%
2024/02/26	1	13.80	0	0.00	13.75	1	193	0.52%
2024/02/23	0	13.80	1	13.85	13.80	-1	193	-0.51%
2024/02/22	1	13.95	0	0.00	13.90	1	195	0.51%
2024/02/20	0	13.80	1	13.80	14.15	-1	192	-0.52%
2024/02/19	10	13.70	0	0.00	13.70	10	185	5.38%
2024/02/16	0	0.00	0.7	13.50	13.60	-0.7	180	-0.37%
2024/02/02	0	0.00	0.4	13.02	13.15	-0.4	172	-0.21%
2024/02/01	0	0.00	0	13.35	13.30	0	172	0.00%
2024/01/22	0	0.00	1	13.40	13.40	-1	212	-0.47%
2024/01/19	0	13.40	0	0.00	13.35	0	211	0.00%
2024/01/18	0	13.50	0	0.00	13.30	0	210	0.00%
2024/01/17	0	13.75	0	0.00	13.35	0	210	0.00%
2024/01/04	0	13.50	1	13.45	13.45	-1	191	-0.52%
2023/12/25	1	13.60	0	0.00	13.65	1	186	0.54%
2023/12/20	7	14.11	0	0.00	14.10	7	182	3.84%
2023/12/18	1	13.90	0	0.00	13.90	1	169	0.59%
2023/12/14	0	0.00	0	13.75	13.65	0	160	-0.02%
2023/12/11	0	0.00	0.7	13.80	13.80	-0.7	152	-0.44%
2023/12/07	1	13.65	0	0.00	13.65	1	147	0.68%
2023/12/06	2	13.85	0	0.00	13.75	2	147	1.35%
2023/12/05	1	13.55	0	0.00	13.80	1	145	0.69%
2023/12/04	0	0.00	23.6	13.44	13.50	-23.6	141	-16.72%
2023/11/28	0	0.00	5	13.45	13.45	-5	137	-3.63%
2023/11/27	0	13.50	0	0.00	13.45	0	137	0.00%
2023/11/24	5	13.60	0	0.00	13.55	5	137	3.64%
2023/11/15	0	0.00	10	13.55	13.50	-10	144	-6.92%
2023/11/09	10	13.45	0	0.00	13.40	10	146	6.82%
2023/11/03	2	13.55	0	0.00	13.60	2	149	1.34%
2023/11/02	0	0.00	1	13.55	13.55	-1	150	-0.66%
2023/11/01	3	13.60	0	0.00	13.70	3	148	2.02%
2023/10/31	4	14.38	3	14.20	13.75	1	144	0.69%
2023/10/30	10	13.92	5.7	14.11	14.20	4.3	128	3.33%
2023/10/27	1	13.00	0	0.00	12.95	1	111	0.90%
2023/10/26	0	0.00	6	13.30	13.15	-6	112	-5.32%
2023/10/24	2	13.30	0	0.00	13.30	2	116	1.72%
2023/10/23	7	13.46	2	13.40	13.35	5	119	4.17%
2023/10/20	0	0.00	1	12.60	12.55	-1	116	-0.86%
2023/10/19	1	13.05	0	0.00	12.75	1	118	0.84%
2023/10/16	0	12.70	0	0.00	12.60	0	122	0.00%
2023/10/04	0	0.00	0	13.10	12.90	0	130	0.00%
2023/10/02	0	13.20	0	0.00	13.25	0	134	0.00%
2023/09/25	0	0.00	0.4	13.25	13.25	-0.4	141	-0.26%
2023/09/20	0	13.35	0	0.00	13.15	0	145	0.00%
2023/09/19	0	0.00	0.1	13.30	13.30	-0.1	148	-0.07%
2023/09/18	2	13.15	0	0.00	13.20	2	150	1.33%
2023/09/13	2	13.30	0.7	13.00	13.15	1.3	164	0.81%
2023/09/07	0	0.00	3	13.50	13.45	-3	172	-1.73%
2023/09/05	0	13.50	0	0.00	13.60	0	175	0.00%
2023/09/04	0	13.65	0	0.00	13.65	0	176	0.00%
2023/08/31	3	13.70	0	0.00	13.80	3	181	1.65%
2023/08/28	1	14.00	2	14.05	13.80	-1	189	-0.53%
2023/08/25	2	13.95	2	14.00	13.90	0	193	0.00%
2023/08/24	1	13.75	0	0.00	13.75	1	201	0.50%
2023/08/23	5	13.85	1	13.85	13.75	4	210	1.90%
2023/08/22	2	13.93	0	0.00	13.60	2	210	0.95%
2023/08/21	5	13.90	8	13.74	13.80	-3	206	-1.45%
2023/08/16	0	0.00	0	12.70	12.70	0	201	0.00%
2023/08/11	0	0.00	10	12.95	12.90	-10	204	-4.89%
2023/08/10	2	13.10	0	0.00	13.10	2	203	0.98%
2023/08/09	0	13.30	0	0.00	13.25	0	203	0.00%
2023/08/07	0	0.00	1	13.45	13.40	-1	202	-0.49%
2023/08/04	1	13.70	0	0.00	13.70	1	202	0.49%
2023/08/02	0	13.60	1	13.60	13.55	-1	206	-0.48%
2023/07/31	1	13.40	0	0.00	13.50	1	211	0.47%
2023/07/28	0	13.50	1	13.45	13.35	-1	211	-0.47%
2023/07/27	0	0.00	1	13.60	13.45	-1	211	-0.47%
2023/07/25	0	0.00	4	13.70	13.80	-4	212	-1.88%
2023/07/20	0	14.50	2	14.35	14.75	-2	220	-0.91%
2023/07/17	0	0.00	0.7	14.85	14.85	-0.7	288	-0.23%
2023/07/10	0	0.00	1	14.85	14.85	-1	359	-0.28%
2023/07/07	0	0.00	2	15.20	14.95	-2	367	-0.54%
2023/07/06	1	15.25	13.1	15.08	15.00	-12.1	366	-3.31%
2023/07/05	0	0.00	0.3	15.05	15.15	-0.3	367	-0.09%
2023/07/03	0	14.95	1	15.05	15.10	-1	367	-0.27%
2023/06/30	0	0.00	1	15.00	15.05	-1	366	-0.28%
2023/06/27	0	0.00	0.2	15.10	14.95	-0.2	376	-0.06%
2023/06/26	0	0.00	0.1	15.10	15.10	-0.1	385	-0.03%
2023/06/21	0	0.00	0.3	15.15	15.20	-0.3	386	-0.09%
2023/06/20	0	0.00	2	15.63	15.50	-2	385	-0.52%
2023/06/16	0	0.00	0.3	15.20	15.20	-0.3	393	-0.09%
2023/06/15	0	0.00	2	15.00	15.05	-2	409	-0.49%
2023/06/13	1	15.10	0	0.00	15.10	1	414	0.24%
2023/06/12	2	15.20	1	15.10	15.10	1	419	0.24%
2023/06/09	1	15.30	0	0.00	15.35	1	423	0.24%
2023/06/08	3	15.35	0	0.00	15.35	3	424	0.71%
2023/06/07	1	15.45	0	0.00	15.50	1	427	0.23%
2023/06/05	0	0.00	0	15.50	15.45	0	430	0.00%
2023/06/02	0	0.00	21	15.30	15.10	-21	435	-4.82%
2023/05/31	0	0.00	0.8	15.30	15.40	-0.8	436	-0.18%
2023/05/30	27	15.81	0.2	15.70	15.60	26.8	431	6.21%
2023/05/29	0.8	15.40	1	15.45	15.70	-0.2	423	-0.05%
2023/05/18	2	14.85	0	0.00	15.20	2	422	0.47%
2023/05/15	0	0.00	1.9	15.06	15.10	-1.9	425	-0.44%
2023/05/10	1	15.05	0	0.00	15.15	1	440	0.23%
2023/05/03	0	15.50	2	15.45	15.30	-2	446	-0.45%
2023/05/02	1	15.55	0	0.00	15.65	1	453	0.22%
2023/04/28	0.3	15.35	0	0.00	15.45	0.3	451	0.07%
2023/04/26	1	15.00	1	14.90	15.50	0	450	0.00%
2023/04/25	1	15.10	0	0.00	15.05	1	453	0.22%
2023/04/24	0	0.00	1	15.55	15.50	-1	449	-0.22%
2023/04/21	0	0.00	30	15.70	15.50	-30	448	-6.68%
2023/04/20	43	16.72	15.6	16.57	16.25	27.4	437	6.25%
2023/04/19	23	16.15	20.7	16.46	17.50	2.3	398	0.58%
2023/04/18	14	15.80	26	15.99	15.95	-12	356	-3.36%
2023/04/17	0	0.00	5	15.50	15.50	-5	361	-1.38%
2023/04/12	0	0.00	7	15.61	15.60	-7	399	-1.75%
2023/04/11	0	0.00	10	15.20	15.25	-10	394	-2.54%
2023/04/10	0	0.00	6	15.40	15.25	-6	400	-1.50%
2023/04/07	0	0.00	2.4	15.33	15.35	-2.4	402	-0.60%
2023/04/06	1	15.30	0.1	15.25	15.25	0.9	409	0.22%
2023/03/31	5	15.25	1.7	15.23	15.30	3.3	419	0.79%
2023/03/30	0	0.00	0	15.50	15.35	0	437	0.00%
2023/03/29	1	15.55	0	0.00	15.25	1	457	0.22%
2023/03/28	1	15.30	0	0.00	15.40	1	478	0.21%
2023/03/27	0	15.86	27.3	15.75	15.90	-27.3	518	-5.27%
2023/03/24	0	15.46	0	0.00	15.45	0	574	0.00%
2023/03/23	0	15.55	1	15.50	15.45	-1	601	-0.16%
2023/03/22	10	15.50	5	15.61	15.55	5	615	0.81%
2023/03/21	17	15.77	0	0.00	15.70	17	655	2.59%
2023/03/20	8	15.62	0	0.00	15.90	8	717	1.12%
2023/03/17	0	15.05	20.7	15.12	15.30	-20.7	720	-2.87%
2023/03/16	0	14.86	0	0.00	14.65	0	720	0.00%
2023/03/15	0	15.20	2	15.30	15.10	-2	719	-0.28%
2023/03/14	0	0.00	1.2	15.13	14.95	-1.2	712	-0.17%
2023/03/13	12	14.52	1	14.40	14.60	11	710	1.55%
2023/03/10	11	14.95	19	15.00	14.95	-8	713	-1.12%
2023/03/09	3	15.25	1	15.35	15.30	2	712	0.28%
2023/03/08	3	15.57	8	15.55	15.60	-5	709	-0.70%
2023/03/07	1.3	15.51	0	0.00	15.50	1.3	706	0.19%
2023/03/06	2	15.28	0	0.00	15.45	2	700	0.29%
2023/03/03	1	15.00	0.7	15.00	15.10	0.3	696	0.04%
2023/03/01	10	14.97	0	0.00	14.95	10	698	1.43%
2023/02/24	4	15.13	1	15.20	15.05	3	702	0.43%
2023/02/23	0	15.20	2	15.10	15.10	-2	706	-0.28%
2023/02/22	0	0.00	0.7	15.05	15.10	-0.7	715	-0.09%
2023/02/21	0	0.00	1	15.25	15.20	-1	749	-0.13%
2023/02/20	0	0.00	4	15.28	15.35	-4	766	-0.52%
2023/02/17	0.3	15.20	19.1	15.21	15.20	-18.8	778	-2.41%
2023/02/16	0	15.45	11	15.35	15.30	-11	776	-1.42%
2023/02/15	11	15.11	5	15.20	15.20	6	773	0.78%
2023/02/14	0	0.00	0	16.20	14.95	0	769	0.00%
2023/02/10	5	14.98	2	15.00	15.00	3	770	0.39%
2023/02/09	8	15.45	0	0.00	15.35	8	762	1.05%
2023/02/08	12	15.78	0	0.00	15.70	12	758	1.58%
2023/02/07	0	15.75	6	15.71	15.70	-6	755	-0.79%
2023/02/06	1	15.70	0	0.00	15.70	1	754	0.13%
2023/02/03	0	0.00	7	15.78	15.85	-7	754	-0.93%
2023/02/02	3	15.80	7	16.00	15.95	-4	753	-0.53%
2023/02/01	6	15.67	0	0.00	15.60	6	747	0.80%
2023/01/31	36	15.65	3	15.70	15.75	33	749	4.40%
2023/01/30	0	15.05	0	0.00	15.20	0	743	0.00%
2023/01/16	1	14.95	0	0.00	14.85	1	741	0.13%
2023/01/13	1	14.95	1	14.80	14.90	0	741	0.00%
2023/01/12	1	15.15	0.7	15.20	15.20	0.3	737	0.04%
2023/01/11	1	15.25	0	0.00	15.40	1	735	0.14%
2023/01/10	1	15.35	87	15.31	15.30	-86	733	-11.72%
2023/01/09	13	16.14	321	15.73	15.70	-308	727	-42.34%	大賣/鉅額交易
2023/01/06	5	15.88	41.4	15.84	15.90	-36.4	723	-5.03%
2023/01/05	2	16.25	0	0.00	16.20	2	720	0.28%
2023/01/04	113	16.80	700.7	16.93	16.90	-587.7	705	-83.33%	大買/大賣/鉅額交易
2022/12/30	13	15.59	14	15.17	15.15	-1	680	-0.15%
2022/12/29	11	15.62	1	15.60	15.60	10	684	1.46%
2022/12/28	32	15.94	1	15.60	15.45	31	691	4.48%
2022/12/27	26	16.48	0.2	16.15	16.05	25.8	687	3.75%
2022/12/26	77	16.09	1	16.00	16.10	76	688	11.03%
2022/12/23	45	16.46	0	0.00	16.20	45	684	6.57%
2022/12/22	86	17.14	3	17.00	16.60	83	683	12.15%
2022/12/21	318	16.29	0.4	16.62	16.70	317.6	673	47.18%	大買/鉅額交易
2022/12/20	175	16.73	3	16.13	16.00	172	662	25.95%	大買/鉅額交易
2022/12/19	11.5	16.97	34	16.71	16.20	-22.5	648	-3.47%
2022/12/16	299	16.25	33.3	17.26	17.80	265.7	608	43.68%	大買/鉅額交易
2022/12/15	2	15.35	10.7	15.69	16.50	-8.7	544	-1.59%
2022/12/14	4	14.89	6	14.88	15.00	-2	520	-0.38%
2022/12/13	29	15.22	5	14.91	15.00	24	509	4.71%
2022/12/12	8	15.59	8.5	15.74	15.75	-0.5	470	-0.10%
2022/12/09	2	13.40	2.7	14.35	14.35	-0.7	406	-0.17%
2022/12/08	6	13.08	0	13.00	13.05	6	397	1.50%
2022/12/06	0	0.00	0.2	12.80	12.60	-0.2	425	-0.05%
2022/12/05	0	0.00	5	13.00	12.85	-5	468	-1.07%
2022/12/02	5	12.70	3	12.85	13.10	2	526	0.38%
2022/11/30	1	12.75	1	12.75	12.75	0	548	0.00%
2022/11/28	0	0.00	0.7	12.85	12.90	-0.7	616	-0.11%
2022/11/25	0	0.00	1	12.45	12.45	-1	701	-0.14%
2022/11/24	0	0.00	5	12.60	12.55	-5	737	-0.68%
2022/11/23	0	0.00	11	12.63	12.70	-11	740	-1.48%
2022/11/21	0	0.00	1.3	12.62	12.50	-1.3	748	-0.18%
2022/11/18	0.3	12.80	4.3	13.10	12.95	-4	745	-0.54%
2022/11/17	16.7	13.51	2	13.75	13.50	14.7	739	1.99%
2022/11/16	7	13.25	1.3	13.30	13.30	5.7	706	0.80%
2022/11/15	0	0.00	1.3	12.10	12.10	-1.3	692	-0.19%
2022/11/11	0	11.00	0	0.00	10.95	0	684	0.00%
2022/11/08	0	11.20	1	11.10	11.10	-1	692	-0.14%
2022/11/07	0	0.00	1.7	11.08	11.10	-1.7	692	-0.24%
2022/11/01	0.3	10.65	0	0.00	10.55	0.3	703	0.04%
2022/10/28	0	10.60	0	10.60	10.55	0	703	-0.01%
2022/10/27	1	10.70	0	0.00	10.90	1	705	0.14%
2022/10/25	0	0.00	1	10.30	10.25	-1	711	-0.14%
2022/10/24	0	0.00	4	11.10	10.85	-4	717	-0.56%
2022/10/20	0	0.00	1	11.05	11.20	-1	727	-0.14%
2022/10/19	0.2	11.05	0	0.00	11.05	0.2	728	0.03%
2022/10/18	1	11.20	0	0.00	11.05	1	729	0.14%
2022/10/17	0.3	11.05	0	0.00	11.00	0.3	730	0.05%
2022/10/14	0	0.00	1.3	11.53	11.60	-1.3	731	-0.18%
2022/10/13	0.5	11.40	8.1	12.00	11.40	-7.6	729	-1.04%
2022/10/12	0.7	12.60	0.7	12.70	12.65	0	726	0.00%
2022/10/11	2	13.35	2	13.35	13.35	0	722	0.00%
2022/09/28	1	10.05	6	10.15	10.00	-5	721	-0.69%
2022/09/27	1	10.90	2	10.75	10.80	-1	712	-0.14%
2022/09/26	4	11.19	2.3	11.03	11.00	1.7	708	0.24%
2022/09/23	2	11.80	7.3	11.87	11.70	-5.3	705	-0.74%
2022/09/21	4	11.86	0	0.00	11.80	4	706	0.57%
2022/09/20	8	12.07	21.1	12.12	12.00	-13.1	706	-1.85%
2022/09/19	5.1	12.55	6	12.20	12.20	-0.9	713	-0.13%
2022/09/16	16	12.33	0	0.00	12.30	16	717	2.23%
2022/09/15	5	12.77	0	0.00	12.65	5	713	0.70%
2022/09/14	4	12.80	0	0.00	12.85	4	714	0.56%
2022/09/13	7	13.20	1	13.20	13.00	6	713	0.84%
2022/09/12	3	13.18	0	0.00	13.20	3	713	0.42%
2022/09/07	6	12.77	0	12.65	13.10	6	708	0.85%
2022/09/06	2	13.00	0	0.00	12.80	2	704	0.28%
2022/09/05	12	13.30	0	0.00	13.30	12	698	1.72%
2022/09/01	1	14.00	0	0.00	14.00	1	681	0.15%
2022/08/31	6	14.02	2	14.03	14.15	4	665	0.60%
2022/08/30	1	14.35	23	14.18	14.35	-22	633	-3.47%
2022/08/29	8	13.07	0	0.00	13.05	8	585	1.37%
2022/08/26	0	0.00	3	13.52	13.55	-3	597	-0.50%
2022/08/24	4	13.70	13	13.60	13.55	-9	581	-1.55%
2022/08/23	21.1	13.85	11.9	13.74	14.15	9.2	533	1.72%
2022/08/22	1	12.35	4	12.30	12.90	-3	449	-0.67%
2022/08/19	2	11.70	0	0.00	11.75	2	412	0.48%
2022/08/18	6	11.89	4	11.95	11.80	2	408	0.49%
2022/08/17	2	11.90	1	11.95	11.95	1	401	0.25%
2022/08/16	4	12.30	0	0.00	12.15	4	398	1.00%
2022/08/15	0	0.00	2	12.20	12.20	-2	398	-0.50%
2022/08/11	2	12.00	0.2	12.10	11.95	1.8	398	0.45%
2022/08/10	1	12.20	1	12.10	12.10	0	401	0.01%
2022/08/08	0	0.00	1	12.10	12.10	-1	412	-0.24%
2022/08/05	1	11.55	0	0.00	11.60	1	413	0.24%
2022/07/29	0	12.40	0	0.00	12.40	0	454	0.00%
2022/07/25	0	0.00	1	12.80	12.75	-1	470	-0.21%
2022/07/22	0	0.00	2	12.45	12.45	-2	473	-0.42%
2022/07/18	0	0.00	1	12.35	12.25	-1	481	-0.21%
2022/07/14	5	12.20	0	12.45	12.50	5	510	0.98%
2022/07/13	0	12.60	2	12.50	12.65	-2	555	-0.36%
2022/07/12	2	12.30	0	0.00	12.25	2	585	0.34%
2022/07/07	0	13.30	1.1	13.15	13.05	-1.1	605	-0.18%
2022/07/06	1	13.10	0	0.00	12.95	1	618	0.16%
2022/07/05	0	0.00	0	13.50	13.45	0	637	0.00%
2022/07/04	2	13.25	1	13.25	13.05	1	644	0.16%
2022/07/01	0	0.00	1	13.40	12.90	-1	659	-0.15%
2022/06/29	0	0.00	1	13.90	13.80	-1	670	-0.15%
2022/06/28	0	0.00	1	14.15	14.15	-1	687	-0.15%
2022/06/27	2.1	14.38	0	0.00	14.35	2.1	697	0.30%
2022/06/24	1	13.95	8	13.83	14.45	-7	693	-1.01%
2022/06/22	1	13.75	1	14.40	13.75	0	735	0.00%
2022/06/20	3	13.10	2	13.10	13.10	1	853	0.12%
2022/06/17	1	13.40	1	13.55	13.55	0	989	0.00%
2022/06/16	1	14.05	3	13.87	13.50	-2	1,036	-0.19%
2022/06/14	1	13.50	41	13.49	13.75	-40	1,093	-3.66%
2022/06/13	5	14.00	2	14.05	13.80	3	1,162	0.26%
2022/06/09	2	14.70	0	0.00	14.55	2	1,209	0.17%
2022/06/08	0	0.00	1.9	14.68	15.20	-1.9	1,231	-0.15%
2022/06/07	0	0.00	3	14.55	14.90	-3	1,296	-0.23%
2022/06/06	42	14.97	21	15.09	15.20	21	1,416	1.48%
2022/06/02	17	14.12	6	14.18	14.25	11	1,465	0.75%
2022/06/01	0	0.00	2	13.93	13.80	-2	1,461	-0.14%
2022/05/31	0	0.00	0	13.50	13.45	0	1,467	0.00%
2022/05/30	1	13.35	1	13.35	13.30	0	1,483	0.00%
2022/05/26	0	0.00	3	13.10	13.00	-3	1,487	-0.20%
2022/05/25	0	0.00	1	13.10	13.20	-1	1,489	-0.07%
2022/05/24	0	0.00	6	13.27	13.05	-6	1,492	-0.40%
2022/05/23	0	0.00	2	13.20	13.10	-2	1,491	-0.13%
2022/05/19	1	13.00	1	12.90	13.20	0	1,492	0.00%
2022/05/17	3	13.37	4	13.51	13.50	-1	1,484	-0.07%
2022/05/16	1	12.75	0	0.00	12.70	1	1,475	0.07%
2022/05/13	0	0.00	5	12.80	13.05	-5	1,471	-0.34%
2022/05/12	0	0.00	13	12.94	12.80	-13	1,470	-0.88%
2022/05/11	0	0.00	3	13.45	13.20	-3	1,465	-0.20%
2022/05/10	1	13.15	14	13.33	13.35	-13	1,456	-0.89%
2022/05/09	7.5	13.67	2	13.70	13.65	5.5	1,449	0.38%
2022/05/06	7	14.16	1	13.95	14.30	6	1,441	0.42%
2022/05/05	1	15.05	2	14.88	14.75	-1	1,427	-0.07%
2022/05/04	4	14.78	0	0.00	14.70	4	1,426	0.28%
2022/05/03	8	15.08	0	0.00	15.00	8	1,424	0.56%
2022/04/29	8	15.59	17	15.49	15.50	-9	1,422	-0.63%
2022/04/28	7	15.78	15	15.41	15.40	-8	1,425	-0.56%
2022/04/27	3	15.48	20	15.64	15.40	-17	1,424	-1.19%
2022/04/26	1	16.50	2	16.65	16.45	-1	1,412	-0.07%
2022/04/25	2	16.70	4	16.68	16.55	-2	1,409	-0.14%
2022/04/22	2	16.95	0	0.00	17.30	2	1,402	0.14%
2022/04/21	8	17.28	3	17.45	17.20	5	1,406	0.36%
2022/04/20	9	17.60	13	17.60	17.80	-4	1,393	-0.29%
2022/04/19	36	17.69	16	17.83	17.75	20	1,381	1.45%
2022/04/18	16	17.14	17	16.96	17.55	-1	1,345	-0.07%
2022/04/15	4	16.38	2	16.45	16.40	2	1,315	0.15%
2022/04/14	4	16.61	9	16.58	16.45	-5	1,319	-0.38%
2022/04/13	0	0.00	2	16.55	16.65	-2	1,315	-0.15%
2022/04/12	16	16.63	3	16.58	16.70	13	1,310	0.99%
2022/04/11	46	17.13	16	17.18	17.15	30	1,300	2.31%
2022/04/08	3	17.30	10	17.44	17.60	-7	1,282	-0.55%
2022/04/07	11	17.52	32	17.26	17.00	-21	1,276	-1.64%
2022/04/06	2	17.48	5	17.55	17.70	-3	1,262	-0.24%
2022/04/01	5	17.70	2	17.60	17.65	3	1,259	0.24%
2022/03/31	17	18.01	7	17.96	17.95	10	1,248	0.80%
2022/03/30	2	17.85	2	17.95	17.70	0	1,233	0.00%
2022/03/29	8	17.63	0	0.00	17.70	8	1,225	0.65%
2022/03/28	8	17.48	26	17.89	17.95	-18	1,225	-1.47%
2022/03/25	14.6	17.49	22	17.51	17.40	-7.4	1,209	-0.61%
2022/03/24	7	18.16	35	18.29	18.00	-28	1,197	-2.34%
2022/03/23	69	18.77	51	18.39	18.20	18	1,170	1.54%
2022/03/22	144	18.33	47.2	18.10	18.60	96.8	1,079	8.97%	大買/
2022/03/21	23	17.03	12.5	17.06	17.15	10.5	947	1.11%
2022/03/18	15	16.65	25	16.56	16.65	-10	909	-1.10%
2022/03/17	6	16.71	8	16.78	16.85	-2	919	-0.22%
2022/03/16	50	16.72	34	16.80	17.10	16	926	1.73%
2022/03/15	4	16.11	7	16.15	15.80	-3	877	-0.34%
2022/03/14	0	0.00	1	16.05	15.85	-1	856	-0.12%
2022/03/11	8	16.37	1	16.40	16.40	7	832	0.84%
2022/03/10	6	16.44	11	16.55	16.90	-5	806	-0.62%
2022/03/09	13	16.07	23	16.19	16.90	-10	742	-1.35%
2022/03/08	12	15.40	33	15.20	15.45	-21	624	-3.36%
2022/03/07	3	14.12	0	0.00	14.05	3	557	0.54%
2022/03/04	5	15.14	12	14.89	14.85	-7	556	-1.26%
2022/03/03	1	15.10	12	14.77	15.00	-11	553	-1.99%
2022/03/02	0	14.25	4	14.21	14.25	-4	543	-0.74%
2022/02/25	5	13.60	1	13.65	13.65	4	557	0.72%
2022/02/24	2	13.63	2	13.78	13.55	0	564	0.00%
2022/02/23	0	0.00	3	13.85	14.00	-3	568	-0.53%
2022/02/22	3	13.72	0	0.00	13.75	3	578	0.52%
2022/02/21	1	14.00	0	0.00	14.00	1	604	0.17%
2022/02/18	1	14.00	0	0.00	14.10	1	610	0.16%
2022/02/17	0	0.00	4	14.10	14.15	-4	621	-0.64%
2022/02/16	0	14.35	0	0.00	14.10	0	629	0.00%
2022/02/14	4	14.03	0	0.00	14.00	4	653	0.61%
2022/02/11	5	14.30	0.6	14.30	14.45	4.4	657	0.66%
2022/02/10	0	14.90	2	14.55	14.55	-2	667	-0.30%
2022/02/09	0	15.26	0	0.00	14.70	0	671	0.00%
2022/02/08	0	14.74	1	14.60	14.65	-1	682	-0.15%
2022/02/07	7	14.00	2	13.95	14.10	5	692	0.72%
2022/01/26	1	13.85	1	13.80	13.85	0	715	0.00%
2022/01/25	0	0.00	12	13.74	13.70	-12	751	-1.60%
2022/01/24	4.3	13.68	7	13.66	13.60	-2.7	829	-0.33%
2022/01/21	6.3	14.10	5	14.09	14.00	1.3	837	0.15%
2022/01/20	3	14.47	3	14.50	14.50	0	852	0.00%
2022/01/19	1	14.60	0	0.00	14.55	1	863	0.12%
2022/01/18	0	0.00	2	14.95	14.80	-2	872	-0.23%
2022/01/17	1	14.85	0	0.00	14.85	1	878	0.11%
2022/01/14	1	14.75	0	0.00	14.60	1	885	0.11%
2022/01/13	0	0.00	4	15.10	15.05	-4	888	-0.45%
2022/01/12	1	15.15	0	0.00	15.10	1	893	0.11%
2022/01/11	1	15.65	39	15.65	15.40	-38	909	-4.18%
2022/01/10	22	15.39	1	15.50	15.40	21	915	2.29%
2022/01/07	2	15.10	3	15.10	15.15	-1	924	-0.11%
2022/01/06	5	15.43	1	15.45	15.35	4	927	0.43%
2022/01/05	0	0.00	3	15.75	15.65	-3	951	-0.32%
2022/01/04	5	15.67	0	0.00	15.75	5	959	0.52%
2022/01/03	1	15.85	3	15.77	15.85	-2	964	-0.21%
2021/12/30	1	15.75	0	0.00	15.85	1	968	0.10%
2021/12/29	4	16.00	7	15.99	15.95	-3	973	-0.31%
2021/12/28	3	15.92	1	15.90	15.85	2	984	0.20%
2021/12/27	1	15.95	0	0.00	15.90	1	1,019	0.10%
2021/12/24	3	15.85	0	0.00	15.85	3	1,105	0.27%
2021/12/23	3	15.95	0	0.00	15.95	3	1,135	0.26%
2021/12/22	2	16.10	3	16.20	16.05	-1	1,135	-0.09%
2021/12/21	10	16.16	2	16.30	16.15	8	1,141	0.70%
2021/12/20	2	16.30	1	16.35	16.35	1	1,138	0.09%
2021/12/17	2	15.83	13	15.96	15.80	-11	1,118	-0.98%
2021/12/16	10	16.00	5	16.15	16.15	5	1,122	0.45%
2021/12/15	10	16.00	1	16.20	16.20	9	1,124	0.80%
2021/12/14	1	15.90	3.2	16.08	15.70	-2.2	1,122	-0.20%
2021/12/13	1	16.60	21	16.32	16.30	-20	1,113	-1.80%
2021/12/10	15	16.13	7	16.49	16.40	8	1,094	0.73%
2021/12/09	1.2	15.67	38	15.76	15.90	-36.8	1,045	-3.52%
2021/12/08	1	15.25	5	15.36	15.20	-4	1,033	-0.39%
2021/12/07	12	15.46	1	15.35	15.30	11	1,035	1.06%
2021/12/06	1	15.45	8	15.40	15.40	-7	1,037	-0.67%
2021/12/03	2	15.70	1	15.70	15.35	1	1,044	0.10%
2021/12/02	2	15.10	0	0.00	15.00	2	1,041	0.19%
2021/12/01	2	15.33	0	0.00	15.30	2	1,040	0.19%
2021/11/30	0	0.00	3	15.50	15.55	-3	1,052	-0.28%
2021/11/29	4	15.16	12	14.98	15.40	-8	1,058	-0.76%
2021/11/26	6	15.55	3	15.50	15.50	3	1,057	0.28%
2021/11/25	13	15.78	2	15.75	15.70	11	1,060	1.04%
2021/11/24	14	16.07	0	0.00	16.10	14	1,071	1.31%
2021/11/23	1	15.95	2	16.00	15.60	-1	1,084	-0.09%
2021/11/22	4	15.59	2	15.55	15.70	2	1,089	0.18%
2021/11/19	2	15.63	1	15.80	15.60	1	1,104	0.09%
2021/11/18	5	15.68	10	15.60	15.80	-5	1,104	-0.45%
2021/11/17	0	0.00	13	16.22	16.05	-13	1,087	-1.20%
2021/11/16	10	16.00	1	16.05	16.10	9	1,093	0.82%
2021/11/15	12	16.14	0	0.00	16.10	12	1,089	1.10%
2021/11/12	0	0.00	1	16.10	16.20	-1	1,097	-0.09%
2021/11/11	5	16.40	7	16.34	16.25	-2	1,100	-0.18%
2021/11/10	4	16.30	0	0.00	16.25	4	1,112	0.36%
2021/11/08	2	16.23	0	0.00	16.20	2	1,137	0.18%
2021/11/05	13	16.13	0	0.00	16.20	13	1,164	1.12%
2021/11/04	0	0.00	35	16.32	16.35	-35	1,174	-2.98%
2021/11/03	48	16.22	38	16.20	16.25	10	1,186	0.84%
2021/11/02	57	16.58	13	16.65	16.60	44	1,195	3.68%
2021/11/01	18	17.36	81	17.36	17.30	-63	1,195	-5.27%
2021/10/29	2	16.10	14	16.04	16.05	-12	1,156	-1.04%
2021/10/28	38	16.24	17	16.37	16.35	21	1,178	1.78%
2021/10/27	1	16.05	3	16.00	16.05	-2	1,177	-0.17%
2021/10/26	1	16.05	1	16.00	16.15	0	1,201	0.00%
2021/10/25	1	16.30	3	16.37	16.25	-2	1,238	-0.16%
2021/10/22	7	16.36	1	16.30	16.30	6	1,302	0.46%
2021/10/21	38	16.47	2	16.30	16.40	36	1,419	2.54%
2021/10/20	20	16.63	1	17.00	16.65	19	1,524	1.25%
2021/10/19	1	16.70	15	17.06	16.95	-14	1,592	-0.88%
2021/10/18	2	16.85	0	0.00	16.60	2	1,752	0.11%
2021/10/15	4	16.20	1	16.45	16.25	3	2,013	0.15%
2021/10/14	9	16.41	5	16.80	16.35	4	2,350	0.17%
2021/10/13	9	16.66	5	16.81	16.75	4	2,597	0.15%
2021/10/12	3	16.42	0	0.00	16.50	3	2,713	0.11%
2021/10/07	2	16.40	5.5	16.41	16.35	-3.5	2,736	-0.13%
2021/10/06	2	16.25	0	0.00	16.15	2	2,771	0.07%
2021/10/05	3	15.67	4	16.09	16.15	-1	2,811	-0.04%
2021/10/04	12	16.74	6	16.56	16.45	6	2,858	0.21%
2021/10/01	13	17.79	28	18.23	17.50	-15	2,833	-0.53%
2021/09/30	0	0.00	10.1	17.02	17.30	-10.1	2,755	-0.37%
2021/09/29	2	16.20	1.7	16.17	16.10	0.3	2,745	0.01%
2021/09/28	2	16.50	31	16.56	16.60	-29	2,768	-1.05%
2021/09/24	7	15.66	0	0.00	15.70	7	2,828	0.25%
2021/09/23	8	15.74	0	0.00	15.60	8	2,885	0.28%
2021/09/22	17	15.85	0	0.00	15.90	17	2,927	0.58%
2021/09/17	4	16.35	0	0.00	16.30	4	2,990	0.13%
2021/09/16	1	16.40	2	16.65	16.35	-1	3,124	-0.03%
2021/09/15	3	16.60	1	16.60	16.55	2	3,169	0.06%
2021/09/14	9	16.59	0	0.00	16.55	9	3,242	0.28%
2021/09/13	2	16.80	18	16.85	16.75	-16	3,254	-0.49%
2021/09/09	0.2	16.50	0	0.00	16.25	0.2	3,331	0.01%
2021/09/08	22	16.13	3	16.20	16.10	19	3,424	0.55%
2021/09/07	2	16.50	0	0.00	16.60	2	3,600	0.06%
2021/09/06	13	16.51	1	16.55	16.40	12	3,620	0.33%
2021/09/03	5	16.98	20	16.90	16.90	-15	3,655	-0.41%
2021/09/02	3	17.17	10	17.13	17.10	-7	3,698	-0.19%
2021/09/01	1	17.55	3	17.58	17.55	-2	3,706	-0.05%
2021/08/31	2	18.00	6	17.78	17.70	-4	3,703	-0.11%
2021/08/30	1	18.15	15	17.89	17.85	-14	3,697	-0.38%
2021/08/27	10	17.95	7	17.71	17.60	3	3,685	0.08%
2021/08/26	10	17.19	2	17.40	17.25	8	3,666	0.22%
2021/08/25	17	17.64	19	17.85	17.45	-2	3,671	-0.05%
2021/08/24	3	16.67	0	0.00	16.65	3	3,660	0.08%
2021/08/23	2	17.20	0	0.00	17.20	2	3,659	0.05%
2021/08/20	2	16.60	2	16.58	16.55	0	3,658	0.00%
2021/08/19	6	16.58	0	0.00	16.10	6	3,650	0.16%
2021/08/18	11	17.11	18	16.04	17.15	-7	3,650	-0.19%
2021/08/17	18	16.90	3	16.88	16.55	15	3,648	0.41%
2021/08/16	1	16.50	12	16.78	16.55	-11	3,638	-0.30%
2021/08/13	1	17.60	1	17.45	17.35	0	3,624	0.00%
2021/08/12	1	18.15	3	18.03	18.00	-2	3,623	-0.06%
2021/08/11	20	17.90	4.2	17.90	17.85	15.8	3,627	0.43%
2021/08/10	1	18.70	15	18.55	18.60	-14	3,615	-0.39%
2021/08/09	2	19.00	14	18.97	18.80	-12	3,635	-0.33%
2021/08/06	5	19.59	0	0.00	19.50	5	3,637	0.14%
2021/08/05	8	20.06	15	19.98	19.90	-7	3,625	-0.19%
2021/08/04	17	20.80	15	20.73	20.60	2	3,626	0.06%
2021/08/03	10	20.00	10	20.38	20.55	0	3,616	0.00%
2021/08/02	3	19.72	17	19.93	19.85	-14	3,595	-0.39%
2021/07/30	13.5	20.09	8	20.12	19.60	5.5	3,588	0.15%
2021/07/29	16	20.34	11	20.21	20.30	5	3,577	0.14%
2021/07/28	23	20.15	20	20.48	20.70	3	3,550	0.08%
2021/07/27	39.2	21.49	51.5	21.90	20.80	-12.3	3,513	-0.35%
2021/07/26	38	21.64	20	21.59	22.30	18	3,420	0.53%
2021/07/23	20	20.61	18	20.38	20.30	2	3,328	0.06%
2021/07/22	42	21.34	54	21.51	21.00	-12	3,277	-0.37%
2021/07/21	92.2	23.23	91	22.86	22.70	1.2	3,118	0.04%
2021/07/20	79.5	21.77	100.5	22.64	23.30	-21	2,889	-0.73%
2021/07/19	41	20.73	243.8	20.92	21.20	-202.8	2,604	-7.79%	大賣/鉅額交易
2021/07/16	113	19.78	52	19.59	19.30	61	2,391	2.55%	大買/
2021/07/15	1	18.00	56	18.52	18.60	-55	2,294	-2.40%
2021/07/14	8	17.70	30	17.68	17.75	-22	2,302	-0.96%
2021/07/13	20	18.25	15	18.56	18.00	5	2,319	0.22%
2021/07/12	42	18.46	4	18.49	18.60	38	2,318	1.64%
2021/07/09	40	18.27	36	18.35	18.30	4	2,314	0.17%
2021/07/08	2	17.55	3	17.43	17.40	-1	2,461	-0.04%
2021/07/07	8	17.51	12	17.62	17.40	-4	2,597	-0.15%
2021/07/06	9	17.64	2	17.60	17.60	7	2,625	0.27%
2021/07/05	8	17.75	21	18.16	18.05	-13	2,620	-0.50%
2021/07/02	11	17.86	7	17.73	17.70	4	2,622	0.15%
2021/07/01	23	18.00	35	18.17	17.85	-12	2,629	-0.46%
2021/06/30	45	18.93	16.5	18.82	18.85	28.6	2,586	1.10%
2021/06/29	20	18.58	8	18.43	18.20	12	2,534	0.47%
2021/06/28	21	18.39	32.2	18.37	18.45	-11.2	2,492	-0.45%
2021/06/25	44	19.49	109.2	18.74	19.00	-65.2	2,431	-2.68%	大賣/
2021/06/24	113	18.10	10	17.97	18.00	103	2,317	4.44%	大買/鉅額交易
2021/06/23	3	18.07	17	18.13	17.95	-14	2,299	-0.61%
2021/06/22	1	16.55	6	16.96	16.75	-5	2,238	-0.22%
2021/06/21	10	16.51	9	16.52	16.50	1	2,238	0.04%
2021/06/18	19	17.42	16	17.56	17.10	3	2,260	0.13%
2021/06/17	43.8	17.87	26	17.72	18.15	17.8	2,245	0.79%
2021/06/16	67	18.32	52	18.56	18.60	15	2,185	0.69%
2021/06/15	10	16.65	25	17.05	16.95	-15	2,069	-0.72%
2021/06/11	29.5	16.90	2	17.20	16.55	27.5	2,057	1.33%
2021/06/10	6	16.58	27	16.13	17.35	-21	2,032	-1.03%
2021/06/09	15	15.92	11	16.05	15.80	4	2,011	0.20%
2021/06/08	3	15.53	0	0.00	15.40	3	2,027	0.15%
2021/06/07	1	15.15	2.2	15.20	15.15	-1.2	2,056	-0.06%
2021/06/04	0	0.00	6	15.40	15.45	-6	2,097	-0.29%
2021/06/02	1	15.50	10	15.50	15.40	-9	2,110	-0.43%
2021/06/01	14	16.07	11	15.94	16.00	3	2,108	0.14%
2021/05/31	0	0.00	4	15.93	15.75	-4	2,118	-0.19%
2021/05/28	12	15.70	0	0.00	15.65	12	2,130	0.56%
2021/05/27	2	15.60	0	0.00	15.60	2	2,144	0.09%
2021/05/26	3	16.20	3	15.77	15.60	0	2,165	0.00%
2021/05/25	0	15.55	1	15.95	15.90	-1	2,211	-0.04%
2021/05/24	0	0.00	4	15.26	15.40	-4	2,282	-0.18%
2021/05/21	0	0.00	2	15.35	15.10	-2	2,324	-0.09%
2021/05/20	4	15.68	6	15.55	15.10	-2	2,439	-0.08%
2021/05/19	6	15.37	4	15.78	16.10	2	2,474	0.08%
2021/05/18	7	14.68	7	14.12	14.85	0	2,470	0.00%
2021/05/17	12.4	13.54	13	14.08	13.50	-0.6	2,466	-0.02%
2021/05/14	11	14.39	14	14.99	15.00	-3	2,434	-0.12%
2021/05/13	0	0.00	25	13.06	13.65	-25	2,429	-1.03%
2021/05/12	13	14.09	11.2	13.95	14.00	1.8	2,446	0.07%
2021/05/11	11	16.17	2	16.00	15.30	9	2,418	0.37%
2021/05/10	2	17.00	9	16.91	17.00	-7	2,413	-0.29%
2021/05/07	3	16.60	13	16.87	16.70	-10	2,433	-0.41%
2021/05/06	10.1	16.52	12	16.32	16.60	-1.9	2,455	-0.08%
2021/05/05	18	16.03	1	16.05	15.80	17	2,437	0.70%
2021/05/04	18	16.24	22.3	16.26	16.05	-4.3	2,432	-0.18%
2021/05/03	8.5	17.86	76	17.80	17.25	-67.5	2,413	-2.80%
2021/04/29	2.4	18.09	29	18.31	18.05	-26.6	2,403	-1.11%
2021/04/28	7	18.51	4	18.51	18.35	3	2,409	0.12%
2021/04/27	14	18.76	5	18.76	18.90	9	2,408	0.37%
2021/04/26	14	19.08	9	19.07	18.90	5	2,411	0.21%
2021/04/23	21	19.14	20.2	19.19	19.20	0.8	2,375	0.03%
2021/04/22	22.5	18.78	20	18.60	18.20	2.5	2,333	0.11%
2021/04/21	4	18.93	17	19.04	19.05	-13	2,299	-0.57%
2021/04/20	9	18.96	23	19.00	18.90	-14	2,263	-0.62%
2021/04/19	12	18.64	18.5	18.66	18.75	-6.5	2,255	-0.29%
2021/04/16	14	18.96	20	18.98	18.90	-6	2,247	-0.27%
2021/04/15	36	18.83	30	18.77	18.80	6	2,283	0.26%
2021/04/14	141.1	18.81	85	19.11	18.95	56.1	2,372	2.37%	大買/
2021/04/13	80	19.69	34	19.90	20.00	46	2,193	2.10%
2021/04/12	16	17.49	8.2	17.90	18.20	7.8	2,064	0.38%
2021/04/09	4.3	17.44	4	17.58	17.35	0.3	2,046	0.01%
2021/04/08	16	17.60	24	17.85	17.75	-8	2,044	-0.39%
2021/04/07	21	17.50	29	17.59	17.70	-8	2,039	-0.39%
2021/04/06	5	17.12	0	0.00	17.15	5	2,054	0.24%
2021/04/01	36	17.23	0	0.00	17.20	36	2,063	1.75%
2021/03/31	0	0.00	1	17.60	17.40	-1	2,082	-0.05%
2021/03/30	4	17.40	12	17.47	17.65	-8	2,160	-0.37%
2021/03/29	4	17.36	14	17.46	17.45	-10	2,222	-0.45%
2021/03/26	26.2	16.85	24	16.89	16.95	2.2	2,225	0.10%
2021/03/25	3	17.57	9	17.41	17.20	-6	2,222	-0.27%
2021/03/24	5	17.50	4	17.51	17.45	1	2,220	0.05%
2021/03/23	28	18.27	8	17.97	17.65	20	2,213	0.90%
2021/03/22	28.2	18.48	12	18.63	18.45	16.2	2,185	0.74%
2021/03/19	9	17.99	7	18.10	17.95	2	2,156	0.09%
2021/03/18	6	18.25	23.1	18.33	18.50	-17.1	2,147	-0.79%
2021/03/17	0	18.00	4.1	17.93	17.80	-4.1	2,102	-0.19%
2021/03/16	3	17.97	2	17.90	17.85	1	2,118	0.05%
2021/03/15	9	18.27	16.1	18.36	18.20	-7.1	2,125	-0.34%
2021/03/12	13	17.97	13	18.00	18.10	0	2,109	0.00%
2021/03/11	2	17.90	4	17.89	17.85	-2	2,118	-0.09%
2021/03/10	11	18.07	31	18.11	18.10	-20	2,128	-0.94%
2021/03/09	3	16.92	11	17.04	17.50	-8	2,141	-0.37%
2021/03/08	3.1	17.24	30	17.42	17.15	-26.9	2,169	-1.24%
2021/03/05	1	17.30	5.3	17.41	17.30	-4.3	2,206	-0.19%
2021/03/04	14.2	17.65	3	17.50	17.65	11.2	2,236	0.50%
2021/03/03	7	18.05	26	17.99	17.75	-19	2,262	-0.84%
2021/03/02	5.1	17.77	12	18.09	17.40	-6.9	2,317	-0.30%
2021/02/26	3	18.18	12	18.19	18.05	-9	2,438	-0.37%
2021/02/25	10	18.13	7	18.28	18.30	3	2,528	0.12%
2021/02/24	10	18.89	25	18.96	18.85	-15	2,535	-0.59%
2021/02/23	27.1	17.72	5.2	17.92	17.75	22	2,547	0.86%
2021/02/22	45.5	18.25	51	17.98	18.45	-5.5	2,588	-0.21%
2021/02/19	20	16.03	31	16.37	16.80	-11	2,570	-0.43%
2021/02/18	8	15.00	1	14.95	15.30	7	2,622	0.27%
2021/02/17	0	0.00	26	14.58	14.80	-26	2,657	-0.98%
2021/02/05	3	14.10	25	14.43	14.15	-22	2,678	-0.82%
2021/02/04	7	14.36	16	14.30	14.20	-9	2,761	-0.33%
2021/02/03	28	14.71	28	14.83	14.90	0	2,813	0.00%
2021/02/02	7	14.16	5	14.20	14.10	2	2,825	0.07%
2021/02/01	20	14.08	32	13.76	13.95	-12	2,890	-0.42%
2021/01/29	9.4	14.36	16	14.22	14.05	-6.6	2,995	-0.22%
2021/01/28	15	14.92	26	14.92	14.60	-11	3,071	-0.36%
2021/01/27	8	15.84	11	15.78	15.70	-3	3,153	-0.10%
2021/01/26	13	16.20	11	16.07	16.05	2	3,226	0.06%
2021/01/25	10	16.46	7	16.43	16.50	3	3,328	0.09%
2021/01/22	27	16.69	22	16.74	16.55	5	3,588	0.14%
2021/01/21	26	16.53	6	16.45	16.10	20	3,755	0.53%
2021/01/20	36	17.07	5	16.91	16.80	31	3,781	0.82%
2021/01/19	21	17.88	33	17.57	17.70	-12	3,790	-0.32%
2021/01/18	12	17.23	6	17.13	17.05	6	3,785	0.16%
2021/01/15	11	17.28	7	17.24	17.15	4	3,797	0.11%
2021/01/14	2	17.68	7	17.61	17.50	-5	3,808	-0.13%
2021/01/13	4	17.40	5	17.41	17.50	-1	3,811	-0.03%
2021/01/12	23	17.51	6	17.63	17.40	17	3,820	0.45%
2021/01/11	21	17.85	62	17.70	17.80	-41	3,828	-1.07%
2021/01/08	59	18.16	38	17.87	17.85	21	3,924	0.54%
2021/01/07	75	18.58	57	18.78	18.90	18	3,915	0.46%
2021/01/06	35	17.39	14	17.42	17.20	21	4,112	0.51%
2021/01/05	24	17.89	5	18.00	17.85	19	4,404	0.43%
2021/01/04	17	18.22	44	18.16	18.05	-27	4,595	-0.59%
2020/12/31	4	18.16	5	18.18	18.25	-1	4,699	-0.02%
2020/12/30	13	18.83	12	18.79	18.40	1	4,842	0.02%
2020/12/29	4	18.45	11	18.60	18.65	-7	5,032	-0.14%
2020/12/28	9	17.89	0	0.00	17.90	9	5,171	0.17%
2020/12/25	10	18.30	20	18.38	18.15	-10	5,222	-0.19%
2020/12/24	54	18.93	9	19.06	18.65	45	5,292	0.85%
2020/12/23	8	17.93	86	18.00	18.90	-78	5,305	-1.47%
2020/12/22	9	17.64	4	17.85	17.20	5	5,300	0.09%
2020/12/21	39	17.66	1	17.85	17.65	38	5,317	0.71%
2020/12/18	2.2	18.07	3	18.25	18.10	-0.8	5,349	-0.01%
2020/12/17	9.3	18.16	2	18.25	18.10	7.3	5,361	0.14%
2020/12/16	4.1	18.38	14	18.46	18.25	-9.9	5,376	-0.18%
2020/12/15	15	18.44	15	18.70	18.05	0	5,380	0.00%
2020/12/14	7	18.80	6	18.71	18.80	1	5,381	0.02%
2020/12/11	12	18.10	9	18.40	18.45	3	5,406	0.06%
2020/12/10	25	18.62	5	18.56	18.40	20	5,471	0.37%
2020/12/09	11	18.99	19	19.08	18.90	-8	5,454	-0.15%
2020/12/08	22	18.93	0	0.00	18.85	22	5,702	0.39%
2020/12/07	15	18.99	18.3	18.86	19.15	-3.3	5,850	-0.06%
2020/12/04	18	19.34	26	19.11	19.10	-8	5,909	-0.14%
2020/12/03	60	19.94	24	19.75	19.70	36	6,038	0.60%
2020/12/02	25	19.04	10	19.06	18.95	15	6,269	0.24%
2020/12/01	21	19.50	12	19.53	19.50	9	6,541	0.14%
2020/11/30	14	19.99	11	19.98	19.95	3	6,567	0.05%
2020/11/27	20	20.10	17	20.18	20.00	3	6,636	0.05%
2020/11/26	109.5	20.53	31	20.66	20.30	78.5	6,627	1.18%	大買/
2020/11/25	88.5	20.89	106	21.16	21.10	-17.5	6,582	-0.27%	大賣/
2020/11/24	39	20.09	128	20.05	20.70	-89	6,458	-1.38%	大賣/
2020/11/23	63	19.21	29	19.23	19.20	34	6,364	0.53%
2020/11/20	84	19.73	36	20.03	19.50	48	6,338	0.76%
2020/11/19	17	19.54	117.3	19.35	19.40	-100.3	6,291	-1.59%	大賣/
2020/11/18	106	18.66	9	18.51	18.40	97	6,255	1.55%	大買/
2020/11/17	27	18.52	16.5	18.27	18.90	10.5	6,273	0.17%
2020/11/16	11	17.44	28	17.31	17.20	-17	6,179	-0.28%
2020/11/13	16	18.01	10	18.16	18.10	6	6,146	0.10%
2020/11/12	29	18.14	89	18.30	18.70	-60	6,367	-0.94%
2020/11/11	44	19.06	58.4	18.96	18.90	-14.4	6,318	-0.23%
2020/11/10	31	20.30	36	20.25	19.90	-5	6,345	-0.08%
2020/11/09	18	20.68	20.1	20.74	20.60	-2.1	6,416	-0.03%
2020/11/06	84.2	20.99	55	20.74	20.10	29.2	6,489	0.45%
2020/11/05	43	19.73	84.4	19.46	20.40	-41.4	6,546	-0.63%
2020/11/04	83.2	18.93	81	18.36	18.55	2.2	6,506	0.03%
2020/11/03	43	19.57	23	20.28	19.55	20	6,423	0.31%
2020/11/02	45.1	20.48	32	20.40	20.15	13.1	6,374	0.21%
2020/10/30	146	23.16	307	23.21	21.85	-161	6,295	-2.56%	大買/大賣/鉅額交易
2020/10/29	45	21.28	395	21.26	22.20	-350	6,077	-5.76%	大賣/鉅額交易
2020/10/28	50	20.68	492	20.85	20.20	-442	5,963	-7.41%	大賣/鉅額交易
2020/10/27	42	21.21	219	21.25	21.20	-177	5,952	-2.97%	大賣/鉅額交易
2020/10/26	13	20.69	10.2	20.53	20.80	2.8	5,978	0.05%
2020/10/23	34	20.33	6.3	20.11	20.40	27.7	5,978	0.46%
2020/10/22	22	20.14	74	20.11	20.20	-52	5,964	-0.87%
2020/10/21	5	20.76	5	20.82	20.75	0	5,940	0.00%
2020/10/20	29	20.86	15	20.93	20.85	14	5,932	0.24%
2020/10/19	258	20.65	91	20.90	20.95	167	5,923	2.82%	大買/鉅額交易
2020/10/16	672	20.95	112	20.51	20.25	560	5,917	9.46%	大買/大賣/鉅額交易
2020/10/15	368	21.60	33	21.60	21.60	335	5,824	5.75%	大買/鉅額交易
2020/10/14	237	23.45	142	23.65	24.00	95	5,775	1.65%	大買/大賣/
2020/10/13	159	20.80	98	21.21	22.35	61	5,479	1.11%	大買/
2020/10/12	80	20.19	154	20.10	20.35	-74	5,196	-1.42%	大賣/
2020/10/08	56	18.36	89	18.60	18.50	-33	5,116	-0.65%
2020/10/07	168	18.37	78	18.36	18.30	90	5,011	1.80%	大買/
2020/10/06	216	17.97	66	18.33	18.40	150	4,868	3.08%	大買/鉅額交易
2020/10/05	166	16.71	119	16.84	17.25	47	4,693	1.00%	大買/大賣/
2020/09/30	18	15.27	56	15.63	15.70	-38	4,530	-0.84%
2020/09/29	43.2	14.60	35	14.74	14.30	8.2	4,520	0.18%
2020/09/28	41	15.38	492	15.55	15.50	-451	4,427	-10.19%	大賣/鉅額交易
2020/09/25	5	15.82	102	15.63	15.65	-97	4,328	-2.24%	大賣/
2020/09/24	79	16.33	11	16.18	16.60	68	4,264	1.59%
2020/09/23	12.5	16.22	277	16.33	16.80	-264.5	4,222	-6.26%	大賣/鉅額交易
2020/09/22	44	15.08	40	15.09	15.30	4	4,164	0.10%
2020/09/21	248	15.14	3	15.25	15.25	245	4,137	5.92%	大買/鉅額交易
2020/09/18	301	15.28	8.2	15.53	15.45	292.8	4,113	7.12%	大買/鉅額交易
2020/09/17	67	15.16	1	15.05	15.35	66	4,089	1.61%
2020/09/16	148	15.10	72	15.05	15.00	76	4,066	1.87%	大買/
2020/09/15	54	15.49	71	15.58	15.80	-17	4,013	-0.42%
2020/09/14	1	16.30	1	16.30	16.30	0	3,925	0.00%
2020/09/11	170	17.56	120	17.70	18.10	50	3,911	1.28%	大買/大賣/
2020/09/10	57	16.15	109.4	15.81	16.50	-52.4	3,632	-1.44%	大賣/
2020/09/09	103.5	14.49	40	14.74	15.00	63.5	3,461	1.83%	大買/
2020/09/08	47.3	13.95	86	13.86	13.65	-38.7	3,358	-1.15%
2020/09/07	154	15.27	158	15.58	15.10	-4	3,190	-0.13%	大買/大賣/
2020/09/04	179	14.45	124	14.43	14.75	55	2,905	1.89%	大買/大賣/
2020/09/03	21	13.03	43.2	12.92	13.45	-22.2	2,590	-0.86%
2020/09/02	94	11.53	309	10.78	12.25	-215	2,523	-8.52%	大賣/鉅額交易
2020/09/01	57	11.37	4	11.16	11.15	53	2,414	2.19%
2020/08/31	0	0.00	176	11.28	11.30	-176	2,385	-7.38%	大賣/鉅額交易
2020/08/28	19	10.30	43	10.49	10.30	-24	2,390	-1.00%
2020/08/27	21	10.03	7	10.54	10.10	14	2,385	0.59%
2020/08/26	297	10.48	16	10.44	10.30	281	2,371	11.85%	大買/鉅額交易
2020/08/25	171	10.04	6	10.33	10.50	165	2,338	7.06%	大買/鉅額交易
2020/08/24	22	9.48	15	9.49	9.59	7	2,295	0.30%
2020/08/21	29	9.64	84	9.43	9.74	-55	2,247	-2.45%
2020/08/20	6	10.10	0.1	10.10	10.10	5.9	2,129	0.27%
2020/08/19	28	11.20	1	11.20	11.20	27	2,120	1.27%
2020/08/18	157	12.25	65	12.03	12.40	92	2,107	4.36%	大買/
2020/08/17	39	11.30	6.4	11.30	11.30	32.6	1,859	1.75%
2020/08/14	13	10.17	18.6	10.27	10.30	-5.6	1,813	-0.31%
2020/08/13	28	9.31	51	9.24	9.37	-23	1,715	-1.34%
2020/08/12	35	8.41	78	8.34	8.52	-43	1,599	-2.69%
2020/08/11	48	8.26	2	7.71	7.75	46	1,456	3.16%
2020/08/10	20	7.63	27	7.67	7.70	-7	1,268	-0.55%
2020/08/07	12	6.98	7	6.94	7.00	5	1,205	0.41%
2020/08/06	9	6.73	7	6.73	6.68	2	1,171	0.17%
2020/08/05	8	6.94	2	7.02	7.04	6	1,136	0.53%
2020/08/04	39	7.23	16	7.43	7.20	23	1,101	2.09%
2020/08/03	8	7.23	40	7.17	7.37	-32	1,048	-3.05%
2020/07/31	12	6.53	3	6.57	6.70	9	990	0.91%
2020/07/30	28	6.45	22	6.43	6.57	6	951	0.63%
2020/07/27	1	5.74	1	5.77	5.76	0	884	0.00%
2020/07/24	6	6.03	0	0.00	6.01	6	895	0.67%
2020/07/23	0	0.00	14	6.14	6.25	-14	914	-1.53%
2020/07/22	5	6.27	3	6.18	6.30	2	921	0.22%
2020/07/21	13	5.80	3	5.82	5.83	10	893	1.12%
2020/07/20	6.4	5.39	2	5.19	5.30	4.4	872	0.50%
2020/07/17	8	5.59	10	5.78	5.54	-2	856	-0.23%
2020/07/16	5	6.02	33	6.07	6.07	-28	826	-3.39%
2020/07/15	79	6.90	8	6.28	6.37	71	791	8.97%
2020/07/14	4	6.47	352	6.47	6.47	-348	678	-51.30%	大賣/鉅額交易
2020/07/13	355	5.89	0	0.00	5.89	355	668	53.13%	大買/鉅額交易
2020/07/10	11	5.36	10	5.36	5.36	1	684	0.15%
2020/07/09	11	4.88	0	0.00	4.88	11	667	1.65%
2020/07/08	8	4.32	0	0.00	4.44	8	662	1.21%
2020/07/07	0	0.00	1	3.92	4.04	-1	598	-0.17%
2020/07/02	6	3.91	1	3.94	3.94	5	594	0.84%
2020/07/01	4	3.93	0	0.00	3.85	4	596	0.67%
2020/06/23	0	0.00	10	3.95	3.97	-10	601	-1.66%
2020/06/18	0.7	3.91	6	3.93	3.99	-5.3	622	-0.85%
2020/06/16	0	0.00	1	4.00	3.97	-1	635	-0.16%
2020/06/15	1	3.94	8	3.93	3.96	-7	643	-1.09%
2020/06/11	0	0.00	2	4.00	4.03	-2	653	-0.31%
2020/06/09	2	4.03	0	0.00	4.08	2	670	0.30%
2020/06/08	5	4.10	1	4.12	4.08	4	681	0.59%
2020/06/05	2	4.01	0	0.00	4.00	2	688	0.29%
2020/06/04	16	4.26	2	4.25	4.18	14	679	2.06%
2020/05/26	0	0.00	2	3.73	3.84	-2	584	-0.34%
2020/05/25	0	0.00	1	3.71	3.64	-1	579	-0.17%
2020/05/22	11	3.79	2	3.88	3.65	9	566	1.59%
2020/05/21	0	0.00	7	3.90	3.84	-7	555	-1.26%
2020/05/20	4	3.77	2	3.82	3.82	2	554	0.36%
2020/05/18	2	3.80	0	0.00	3.82	2	542	0.37%
2020/05/15	1	3.94	0	0.00	3.94	1	533	0.19%
2020/05/14	0	0.00	1	4.10	3.95	-1	529	-0.19%
2020/05/13	0	0.00	2	4.05	4.05	-2	522	-0.38%
2020/05/11	0	0.00	7	4.06	4.06	-7	514	-1.36%
2020/05/07	7	4.11	0	0.00	4.13	7	502	1.39%
2020/05/04	0	0.00	5	4.11	4.11	-5	469	-1.07%
2020/04/30	0	0.00	3	4.10	4.10	-3	458	-0.65%
2020/04/29	6	4.13	0	0.00	4.07	6	448	1.34%
2020/04/28	7	3.81	0	0.00	4.14	7	428	1.63%
2020/04/27	5	3.75	10	3.73	3.77	-5	400	-1.25%
2020/04/23	0	0.00	2	3.49	3.50	-2	375	-0.53%
2020/04/22	1	3.36	0	0.00	3.38	1	367	0.27%
2020/04/21	3	3.46	0	0.00	3.45	3	362	0.83%
2020/04/20	1	3.61	0	0.00	3.63	1	355	0.28%
2020/04/17	2	3.50	5	3.57	3.60	-3	350	-0.86%
2020/04/16	0	0.00	8	3.65	3.66	-8	329	-2.42%
2020/04/15	8	3.87	0	0.00	3.80	8	316	2.53%
2020/04/14	10	3.48	2	3.57	3.65	8	281	2.84%
2020/04/13	1	3.18	2	3.31	3.32	-1	256	-0.39%
2020/04/09	0	0.00	1.9	2.88	2.96	-1.9	236	-0.82%
2020/04/08	0	2.71	0	0.00	2.88	0	231	0.00%
2020/04/06	0	2.82	0	0.00	2.82	0	222	0.00%
2020/03/27	0	0.00	10	2.95	2.93	-10	212	-4.71%
2020/03/26	10	2.91	0	0.00	2.86	10	203	4.92%
2020/03/23	0	2.70	3	2.75	2.75	-3	176	-1.70%
2020/03/19	2	3.05	0	0.00	2.95	2	168	1.19%
2020/03/18	2	3.19	2	3.26	3.27	0	157	0.00%
2020/03/17	2	3.06	0	0.00	3.29	2	157	1.27%
2020/03/16	0	0.00	0.2	3.33	3.33	-0.2	156	-0.11%
2020/03/13	0.1	3.69	0	0.00	3.69	0.1	136	0.04%
2020/03/12	0.5	4.09	0	0.00	4.09	0.5	145	0.34%
2020/03/06	0.6	4.34	0	0.00	4.38	0.6	120	0.50%
2020/03/03	0	0.00	2	4.34	4.35	-2	125	-1.60%
2020/02/24	0	4.30	0	0.00	4.35	0	183	0.00%
2020/02/10	0	4.26	0	0.00	4.27	0	277	0.00%
2020/02/05	0	4.08	0	0.00	4.12	0	354	0.00%
2020/01/20	0	0.00	3	4.31	4.31	-3	366	-0.82%
2020/01/17	0	0.00	3	4.27	4.24	-3	369	-0.81%
2020/01/16	0	0.00	0.5	4.23	4.27	-0.5	371	-0.14%
2020/01/15	0	0.00	5	4.24	4.23	-5	376	-1.33%
2020/01/13	0	0.00	4.3	4.22	4.22	-4.3	386	-1.12%
2020/01/10	0	0.00	1	4.19	4.19	-1	389	-0.26%
2020/01/09	2	4.08	0	0.00	4.19	2	396	0.50%
2020/01/08	0	0.00	3	4.17	4.19	-3	398	-0.75%
2020/01/07	0	0.00	3	4.15	4.16	-3	398	-0.75%
2020/01/06	0	0.00	3	4.06	4.12	-3	401	-0.75%
2020/01/03	0	0.00	4	4.12	4.12	-4	402	-0.99%
2019/12/31	0.2	4.15	0	0.00	4.16	0.2	406	0.04%
2019/12/24	0.7	4.08	0	0.00	4.09	0.7	409	0.17%
2019/12/18	0	0.00	0.2	4.14	4.18	-0.2	416	-0.06%
2019/12/17	0	0.00	1	4.07	4.14	-1	415	-0.24%
2019/12/12	0	0.00	20.8	3.89	3.86	-20.8	415	-5.01%
2019/12/11	0	0.00	95	3.87	3.88	-95	413	-22.98%
2019/12/10	3	4.10	51	4.07	4.04	-48	406	-11.81%
2019/12/09	0	0.00	44	4.39	4.20	-44	402	-10.93%
2019/12/06	0	0.00	23	4.58	4.63	-23	390	-5.89%
2019/12/05	3	4.62	20	4.59	4.67	-17	390	-4.35%
2019/12/03	0	0.00	16	4.75	4.80	-16	386	-4.14%
2019/12/02	2.8	4.71	35.2	4.73	4.71	-32.4	393	-8.25%
2019/11/29	0	0.00	11.2	4.85	4.80	-11.2	393	-2.85%
2019/11/28	0.2	4.65	18	4.77	4.87	-17.8	393	-4.52%
2019/11/27	3.1	4.81	0	0.00	4.75	3.1	390	0.79%
2019/11/26	3.1	4.92	13	4.97	5.00	-9.9	384	-2.57%
2019/11/25	0.8	4.97	18.3	5.04	5.09	-17.6	385	-4.56%
2019/11/12	50	1.65	0	0.00	1.65	50	377	13.24%
2019/11/11	8	1.66	0	0.00	1.68	8	372	2.15%
2019/11/08	1	1.69	0	0.00	1.69	1	362	0.28%
2019/11/07	21	1.68	14	1.72	1.72	7	353	1.98%
2019/11/06	37	1.69	0	0.00	1.72	37	346	10.69%
2019/11/05	1	1.75	0	0.00	1.69	1	341	0.29%
2019/11/04	38	1.66	0	0.00	1.71	38	337	11.25%
2019/11/01	58	1.72	0	0.00	1.75	58	327	17.73%
2019/10/31	91	1.71	0	0.00	1.76	91	325	27.99%
2019/10/30	66	1.78	0	0.00	1.82	66	322	20.43%
2019/10/29	113	1.89	0	0.00	1.86	113	317	35.54%	大買/鉅額交易
2019/10/28	48	1.96	0	0.00	1.95	48	310	15.44%
2019/10/25	57	2.03	15	2.04	2.00	42	308	13.62%
2019/10/22	102	1.72	0	0.00	1.71	102	244	41.68%	大買/鉅額交易
2019/10/21	62	1.65	0	0.00	1.68	62	244	25.41%
2019/10/18	3	1.65	0	0.00	1.66	3	242	1.24%
2019/10/17	32	1.62	7	1.63	1.66	25	242	10.32%
2019/10/16	133	1.63	0	0.00	1.65	133	243	54.61%	大買/鉅額交易
2019/10/15	57	1.63	3	1.63	1.66	54	241	22.34%
2019/10/14	100	1.63	0	0.00	1.64	100	244	40.86%
2019/10/09	40	1.60	10	1.56	1.64	30	244	12.29%
2019/10/08	10	1.56	0	0.00	1.54	10	236	4.22%
2019/09/23	3	1.53	0	0.00	1.53	3	248	1.21%
2019/09/12	7	1.55	0	0.00	1.56	7	281	2.49%
2019/09/05	0	0.00	3	1.48	1.48	-3	305	-0.98%
2019/09/03	0	0.00	5	1.51	1.49	-5	319	-1.57%
2019/08/21	0	0.00	3	1.52	1.55	-3	330	-0.91%
2019/07/31	3	1.58	0	0.00	1.60	3	316	0.95%
2019/07/18	1	1.57	0	0.00	1.60	1	334	0.30%
2019/07/12	2	1.60	0	0.00	1.59	2	341	0.59%
2019/07/01	0	0.00	10	1.67	1.66	-10	415	-2.40%
2019/06/06	0	0.00	10	1.46	1.45	-10	890	-1.12%
2019/06/04	0	1.44	0	0.00	1.46	0	905	0.00%
2019/05/31	0	0.00	2	1.45	1.45	-2	928	-0.22%
2019/05/27	0	0.00	10	1.50	1.46	-10	972	-1.03%
2019/05/10	0	0.00	10	1.43	1.44	-10	1,126	-0.89%
2019/04/29	0	0.00	25	1.48	1.49	-25	1,127	-2.22%
2019/04/25	0	0.00	0.1	1.49	1.50	-0.1	1,147	-0.01%
2019/04/23	0.1	1.49	0	0.00	1.51	0.1	1,143	0.01%
2019/04/18	10	1.50	0	0.00	1.50	10	1,142	0.88%
2019/04/15	0	1.52	0	0.00	1.54	0	1,131	0.00%
2019/04/09	0	0.00	7	1.54	1.54	-7	1,124	-0.62%
2019/04/08	3	1.50	0	0.00	1.51	3	1,119	0.27%
2019/04/03	0	0.00	1	1.48	1.49	-1	1,110	-0.09%
2019/04/01	5	1.50	4	1.51	1.49	1	1,089	0.09%
2019/03/29	9	1.47	5	1.48	1.49	4	1,077	0.37%
2019/03/28	4	1.56	0	0.00	1.45	4	1,064	0.38%
2019/03/26	0	0.00	50	1.63	1.63	-50	1,027	-4.87%
2019/03/25	5	1.59	0	0.00	1.57	5	1,013	0.49%
2019/03/22	1	1.56	5	1.51	1.54	-4	999	-0.40%
2019/03/21	0	1.54	4	1.55	1.54	-4	924	-0.43%
2019/03/20	0	0.00	7	1.70	1.71	-7	862	-0.81%
2019/03/12	5	2.82	0	0.00	2.82	5	719	0.70%
2019/03/11	1	2.86	0	0.00	2.87	1	711	0.14%
2019/03/08	0	0.00	5	2.89	2.88	-5	721	-0.69%
2019/03/07	9	2.92	0	0.00	2.92	9	725	1.24%
2019/03/06	3	2.93	30	2.96	2.94	-27	757	-3.56%
2019/03/05	3	2.95	1	2.95	2.94	2	774	0.26%
2019/03/04	1	2.96	0	0.00	2.94	1	778	0.13%
2019/02/27	3	2.94	0	0.00	2.93	3	802	0.37%
2019/02/26	5	2.95	4	2.96	2.97	1	817	0.12%
2019/02/22	10	2.95	0	0.00	2.93	10	804	1.24%
2019/02/21	2	2.89	15	2.89	2.96	-13	797	-1.63%
2019/02/20	83	2.96	0	0.00	2.95	83	778	10.66%
2019/02/19	1	3.17	0	0.00	3.17	1	679	0.15%
2019/02/14	0	0.00	4	3.60	3.54	-4	675	-0.59%
2019/02/11	0	3.86	0	0.00	3.49	0	667	0.00%
2019/01/30	0	0.00	24	3.51	3.51	-24	668	-3.59%
2019/01/29	0	0.00	3	3.53	3.53	-3	676	-0.44%
2019/01/28	2	3.57	2	3.62	3.57	0	683	0.00%
2019/01/25	3	3.56	19	3.59	3.56	-16	694	-2.30%
2019/01/24	0	0.00	4	3.53	3.54	-4	694	-0.58%
2019/01/18	0	0.00	4	3.59	3.58	-4	705	-0.57%
2019/01/17	2	3.56	7	3.63	3.60	-5	717	-0.70%
2019/01/16	0	0.00	27	3.57	3.56	-27	711	-3.80%
2019/01/15	0	0.00	3	3.39	3.35	-3	701	-0.43%
2019/01/14	0	0.00	6	3.39	3.36	-6	705	-0.85%
2019/01/11	13	3.41	10	3.40	3.34	3	708	0.42%
2019/01/10	8	3.41	10	3.41	3.39	-2	708	-0.28%
2019/01/04	3	3.35	0	0.00	3.40	3	716	0.42%
2018/12/28	0	0.00	3	3.52	3.50	-3	729	-0.41%
2018/12/27	0	0.00	7	3.50	3.50	-7	723	-0.97%
2018/12/26	2	3.24	0	0.00	3.19	2	711	0.28%
2018/12/25	6	3.15	0	0.00	3.16	6	708	0.85%
2018/12/21	2	3.44	0	0.00	3.48	2	698	0.29%
2018/12/20	3	3.63	0	0.00	3.46	3	691	0.43%
2018/12/18	0	0.00	1	3.74	3.75	-1	680	-0.15%
2018/12/17	3	3.75	0	0.00	3.84	3	677	0.44%
2018/12/14	3	3.77	0	0.00	3.78	3	681	0.44%
2018/12/13	0	0.00	21	3.90	3.94	-21	695	-3.02%
2018/12/10	0	0.00	1	3.80	3.82	-1	690	-0.14%
2018/12/06	21	3.76	0	0.00	3.73	21	686	3.06%
2018/12/05	2	3.80	0	0.00	3.89	2	673	0.30%
2018/12/04	1	3.93	15	4.11	4.06	-14	666	-2.10%
2018/11/30	0	0.00	5	4.02	3.94	-5	645	-0.78%
2018/11/29	10	3.98	5	4.02	3.93	5	631	0.79%
2018/11/28	0	0.00	1	3.50	3.82	-1	593	-0.17%
2018/11/27	0	0.00	1	3.50	3.48	-1	584	-0.17%
2018/11/26	9	3.36	18	3.40	3.50	-9	595	-1.51%
2018/11/22	0	0.00	0	3.10	3.05	0	549	0.00%
2018/11/19	1	3.02	0	0.00	3.05	1	546	0.18%
2018/11/16	3	3.01	0	0.00	3.04	3	553	0.54%
2018/11/15	3	3.10	0	0.00	3.09	3	560	0.54%
2018/11/14	0	0.00	1	3.10	3.12	-1	588	-0.17%
2018/11/08	3	3.14	0	0.00	3.13	3	636	0.47%
2018/11/06	5	3.26	0	0.00	3.12	5	647	0.77%
2018/11/05	1	3.00	12	3.00	3.12	-11	642	-1.71%
2018/11/01	1	2.94	0	0.00	2.91	1	632	0.16%
2018/10/31	5	2.85	0	0.00	2.85	5	628	0.80%
2018/10/30	0	0.00	3	2.75	2.74	-3	633	-0.47%
2018/10/29	3	2.77	0	0.00	2.77	3	631	0.47%
2018/10/26	3	2.76	0	0.00	2.75	3	634	0.47%
2018/10/25	3	2.78	0	0.00	2.70	3	630	0.48%
2018/10/24	2	3.01	2	3.01	2.98	0	620	0.00%
2018/10/23	3	3.05	0	0.00	3.00	3	621	0.48%
2018/10/18	1	3.15	0	0.00	3.15	1	649	0.15%
2018/10/12	0	0.00	1	3.19	3.33	-1	662	-0.15%
2018/10/11	24	3.33	0	0.00	3.33	24	663	3.62%
2018/10/09	0	0.00	0	4.10	3.69	0	656	-0.01%
2018/10/02	12	4.00	0	0.00	3.98	12	743	1.61%
2018/09/20	0	0.00	1	4.06	4.08	-1	905	-0.11%
2018/09/14	2	3.97	0	0.00	3.97	2	954	0.21%
2018/09/11	2	3.83	0	0.00	3.83	2	980	0.20%
2018/09/05	0	0.00	6	4.21	4.14	-6	1,024	-0.59%
2018/09/03	10	4.35	5	4.24	4.21	5	1,045	0.48%
2018/08/31	5	4.25	0	0.00	4.26	5	1,040	0.48%
2018/08/29	1	4.04	0	0.00	4.07	1	1,044	0.10%
2018/08/28	2	4.08	0	0.00	4.03	2	1,088	0.18%
2018/08/23	0	0.00	2	4.14	4.17	-2	1,141	-0.18%
2018/08/22	1	3.99	0	0.00	4.04	1	1,140	0.09%
2018/08/21	11	3.84	4	3.86	3.90	7	1,134	0.62%
2018/08/20	29	4.06	0	0.00	3.99	29	1,110	2.61%
2018/08/17	0	0.00	1	4.06	4.06	-1	1,110	-0.09%
2018/08/16	8	4.05	0	0.00	4.09	8	1,112	0.72%
2018/08/15	0	0.00	1	4.60	4.39	-1	1,084	-0.09%
2018/08/13	2	4.64	0	0.00	4.53	2	1,086	0.18%
2018/08/07	12	4.89	0	0.00	4.87	12	1,110	1.08%
2018/08/06	2	4.85	0	0.00	4.86	2	1,132	0.18%
2018/08/01	1	5.01	3	5.01	5.00	-2	1,150	-0.17%
2018/07/30	1	4.97	6	5.00	4.96	-5	1,158	-0.43%
2018/07/27	0	0.00	5	5.00	4.97	-5	1,183	-0.42%
2018/07/26	6	5.08	0	0.00	5.07	6	1,225	0.49%
2018/07/25	6	4.85	0	0.00	4.86	6	1,207	0.50%
2018/07/23	4	4.82	4	4.86	4.81	0	1,210	0.00%
2018/07/20	7	4.83	0	0.00	4.81	7	1,214	0.58%
2018/07/18	1	4.87	10	4.80	4.80	-9	1,214	-0.74%
2018/07/17	2	4.84	10	4.80	4.80	-8	1,208	-0.66%
2018/07/16	5	4.86	4	4.80	4.84	1	1,202	0.08%
2018/07/13	11	4.80	0	0.00	4.84	11	1,201	0.92%
2018/07/12	1	4.95	0	0.00	4.98	1	1,176	0.08%
2018/07/11	6	4.98	0	0.00	4.92	6	1,180	0.51%
2018/07/10	0	0.00	3	4.81	4.90	-3	1,176	-0.25%
2018/07/09	26	5.09	0	0.00	5.09	26	1,148	2.26%
2018/07/06	3	5.63	10	5.58	5.65	-7	1,086	-0.64%
2018/07/05	20	5.82	2	5.78	5.67	18	1,081	1.66%
2018/06/29	2	6.16	8	5.96	5.92	-6	1,075	-0.56%
2018/06/28	8	5.65	0	0.00	6.07	8	1,030	0.78%
2018/06/25	0	0.00	2	5.82	5.87	-2	988	-0.20%
2018/06/22	20	6.00	0	0.00	6.01	20	977	2.05%
2018/06/19	3	6.10	0	0.00	6.10	3	974	0.31%
2018/06/15	0	0.00	2	6.20	6.20	-2	969	-0.21%
2018/06/14	0	0.00	1	6.26	6.23	-1	960	-0.10%
2018/06/12	0	0.00	2	6.23	6.20	-2	923	-0.22%
2018/06/11	0	0.00	1	6.17	6.18	-1	913	-0.11%
2018/06/08	1	6.17	1	6.19	6.13	0	915	0.00%
2018/06/07	11	6.15	0	0.00	6.16	11	907	1.21%
2018/06/06	1	6.20	1	6.19	6.20	0	893	0.00%
2018/06/05	8	6.11	0	0.00	6.13	8	883	0.91%
2018/06/04	0	0.00	10	6.28	6.25	-10	843	-1.19%
2018/06/01	0	0.00	2	6.34	6.29	-2	839	-0.24%
2018/05/31	1	6.22	7	6.33	6.35	-6	826	-0.73%
2018/05/29	5	6.15	0	0.00	6.13	5	788	0.63%
2018/05/28	4	6.15	5	6.15	6.14	-1	783	-0.13%
2018/05/25	3	6.20	0	0.00	6.20	3	781	0.38%
2018/05/23	0	0.00	2	6.15	6.12	-2	773	-0.26%
2018/05/22	5	6.14	3	6.15	6.11	2	780	0.26%
2018/05/18	0	0.00	12	6.13	6.12	-12	785	-1.53%
2018/05/17	0	0.00	2	6.16	6.16	-2	798	-0.25%
2018/05/15	13	6.28	10	6.38	6.26	3	794	0.38%
2018/05/14	0	0.00	10	6.55	6.50	-10	821	-1.22%
2018/05/11	10	6.37	3	6.39	6.38	7	812	0.86%
2018/05/09	5	6.18	0	0.00	6.17	5	809	0.62%
2018/05/07	1	6.30	0	0.00	6.27	1	923	0.11%
2018/05/04	9	6.38	0	0.00	6.34	9	929	0.97%
2018/05/03	8	6.41	15	6.56	6.50	-7	913	-0.77%
2018/05/02	8	6.16	0	0.00	6.16	8	883	0.91%
2018/04/27	0	0.00	130	5.99	5.96	-130	903	-14.39%	大賣/鉅額交易
2018/04/26	2	6.05	170	6.00	5.96	-168	905	-18.55%	大賣/鉅額交易
2018/04/25	5	6.04	0	0.00	6.06	5	906	0.55%
2018/04/24	3	6.06	0	0.00	6.02	3	910	0.33%
2018/04/18	5	6.03	10	6.03	6.05	-5	924	-0.54%
2018/04/17	1	6.06	0	0.00	6.03	1	924	0.11%
2018/04/16	4	6.17	5	6.11	6.07	-1	931	-0.11%
2018/04/13	5	6.26	0	0.00	6.16	5	927	0.54%
2018/04/12	1	6.18	0	0.00	6.30	1	947	0.11%
2018/04/11	7	6.11	0	0.00	6.12	7	947	0.74%
2018/04/10	1	6.05	0	0.00	6.05	1	959	0.10%
2018/04/09	14	6.12	1	6.07	6.16	13	979	1.33%
2018/04/03	3	6.15	3	6.20	6.21	0	973	0.00%
2018/04/02	0	0.00	4	6.27	6.27	-4	973	-0.41%
2018/03/31	5	6.23	2	6.25	6.25	3	975	0.31%
2018/03/30	10	6.21	0	0.00	6.20	10	978	1.02%
2018/03/29	4	6.27	0	0.00	6.28	4	977	0.41%
2018/03/28	4	6.30	5	6.21	6.27	-1	971	-0.10%
2018/03/27	6	6.41	0	0.00	6.34	6	981	0.61%
2018/03/26	0	0.00	10	6.40	6.39	-10	1,025	-0.97%
2018/03/23	46	6.47	0	0.00	6.45	46	1,025	4.48%
2018/03/22	2	6.66	0	0.00	6.59	2	1,030	0.19%
2018/03/21	12	6.62	0	0.00	6.56	12	1,018	1.18%
2018/03/20	101	6.63	0	0.00	6.61	101	1,014	9.96%	大買/鉅額交易
2018/03/19	100	6.66	1	6.66	6.63	99	1,016	9.74%
2018/03/15	3	6.62	0	0.00	6.61	3	1,017	0.29%
2018/03/14	6	6.61	0	0.00	6.62	6	1,022	0.59%
2018/03/13	3	6.50	0	0.00	6.52	3	1,015	0.30%
2018/03/12	2	6.49	0	0.00	6.49	2	1,021	0.20%
2018/03/09	0	0.00	7	6.53	6.54	-7	1,036	-0.68%
2018/03/08	1	6.49	0	0.00	6.50	1	1,044	0.10%
2018/03/01	3	6.57	2	6.53	6.58	1	1,095	0.09%
2018/02/12	2	6.43	0	0.00	6.49	2	1,131	0.18%
2018/02/09	4	6.22	0	0.00	6.43	4	1,135	0.35%
2018/02/07	3	6.60	0	0.00	6.46	3	1,146	0.26%
2018/02/06	7	6.59	7	6.52	6.38	0	1,153	0.00%
2018/02/05	21	7.04	63	7.02	7.00	-42	1,131	-3.71%
2018/02/01	7	7.18	0	0.00	7.15	7	1,166	0.60%
2018/01/31	9	7.20	37	7.23	7.15	-28	1,172	-2.39%
2018/01/30	76	7.42	100	7.43	7.39	-24	1,159	-2.07%
2018/01/29	5	7.12	28	7.10	7.07	-23	1,074	-2.14%
2018/01/26	22	7.11	3	7.11	7.11	19	1,083	1.75%
2018/01/25	5	7.15	0	0.00	7.11	5	1,116	0.45%
2018/01/22	0	0.00	4	7.04	7.07	-4	1,130	-0.35%
2018/01/18	0	0.00	10	7.07	7.05	-10	1,187	-0.84%
2018/01/17	10	7.09	0	0.00	7.07	10	1,239	0.81%
2018/01/15	0	0.00	0	7.08	7.07	0	1,283	0.00%
2018/01/12	0	0.00	1	7.10	7.08	-1	1,301	-0.08%
2018/01/10	10	6.95	10	6.96	6.93	0	1,399	0.00%
2018/01/09	10	7.08	0	0.00	7.02	10	1,577	0.63%
2018/01/08	0	0.00	10	7.12	7.07	-10	1,808	-0.55%
2018/01/05	5	7.01	0	0.00	7.03	5	1,809	0.28%
2018/01/04	0	0.00	3	7.06	7.03	-3	1,847	-0.16%
2018/01/03	7	7.10	0	0.00	7.05	7	1,874	0.37%
2018/01/02	3	6.89	0	0.00	6.88	3	1,889	0.16%