達能 (3686)-元大-嘉義券商分點個股進出

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
18.45
漲跌
▼0.05
漲幅
-0.27%
成交量
1,040張
產業
上市半導體類股
200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

達能 (3686)籌碼相關－元大-嘉義券商分點個股進出

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

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	9	19.31	1	19.25	19.35	8	1,123	0.71%
2024/04/30	0	0.00	2	19.20	19.55	-2	1,109	-0.18%
2024/04/29	4	19.83	0	0.00	19.50	4	1,089	0.37%
2024/04/26	8	20.14	0	0.00	20.15	8	1,048	0.76%
2024/04/25	0	0.00	5	22.00	20.50	-5	992	-0.50%
2024/04/24	7	21.69	1	20.40	22.15	6	901	0.67%
2024/04/23	5	19.96	25	20.06	20.15	-20	779	-2.57%
2024/04/19	5	16.15	0	0.00	16.70	5	598	0.83%
2024/04/10	0	0.00	7	15.41	15.70	-7	405	-1.72%
2024/03/21	0	14.25	0	0.00	14.35	0	239	0.00%
2024/03/20	0	13.65	0	0.00	13.70	0	222	0.00%
2024/03/19	0	13.65	0	0.00	13.75	0	223	0.00%
2024/03/12	0	14.13	0	0.00	14.05	0	225	0.00%
2024/03/11	5	13.90	0	0.00	14.20	5	218	2.29%
2024/03/08	0	13.55	0	0.00	13.50	0	206	0.00%
2024/03/07	0	13.55	0	0.00	13.45	0	207	0.00%
2024/02/20	0	0.00	1	13.85	14.15	-1	192	-0.52%
2024/02/19	1	13.65	0	0.00	13.70	1	185	0.54%
2024/01/25	0	0.00	1	13.50	13.40	-1	173	-0.58%
2024/01/17	1	13.40	0	0.00	13.35	1	210	0.48%
2024/01/15	1	13.80	0	0.00	13.80	1	210	0.47%
2024/01/04	0	13.65	0	0.00	13.45	0	191	0.00%
2023/11/30	0	0.00	0	13.45	13.50	0	137	0.00%
2023/11/28	1	13.45	0	0.00	13.45	1	137	0.73%
2023/10/30	1	13.90	0	0.00	14.20	1	128	0.75%
2023/06/20	0	0.00	0.7	15.35	15.50	-0.7	385	-0.17%
2023/06/16	0	0.00	40	15.15	15.20	-40	393	-10.15%
2023/06/13	0	0.00	0	15.05	15.10	0	414	0.00%
2023/05/18	0	0.00	1	15.15	15.20	-1	422	-0.24%
2023/05/17	1	15.25	0	0.00	15.15	1	423	0.24%
2023/04/25	0	0.00	1	15.50	15.05	-1	453	-0.22%
2023/04/20	2	16.85	1	16.55	16.25	1	437	0.23%
2023/04/19	1	16.30	0	0.00	17.50	1	398	0.25%
2023/04/17	0.1	15.45	0	0.00	15.50	0.1	361	0.03%
2023/04/06	0	0.00	1	15.20	15.25	-1	409	-0.24%
2023/03/29	0	15.55	0	0.00	15.25	0	457	0.00%
2023/03/27	0	15.75	1	15.85	15.90	-1	518	-0.19%
2023/03/24	0	15.43	0	0.00	15.45	0	574	0.00%
2023/03/23	0	15.54	0	0.00	15.45	0	601	0.00%
2023/03/22	0	0.00	1	15.55	15.55	-1	615	-0.16%
2023/03/21	21	15.71	0	0.00	15.70	21	655	3.20%
2023/03/16	0	15.02	0	0.00	14.65	0	720	0.00%
2023/03/15	1	15.20	0	0.00	15.10	1	719	0.14%
2023/03/10	0	0.00	3	15.00	14.95	-3	713	-0.42%
2023/03/08	0.3	15.60	0	0.00	15.60	0.3	709	0.04%
2023/03/07	0	15.45	0	0.00	15.50	0	706	0.00%
2023/02/15	0	0.00	2	15.25	15.20	-2	773	-0.26%
2023/02/13	0	0.00	2	14.88	14.85	-2	770	-0.26%
2023/02/06	0	15.87	0	0.00	15.70	0	754	0.00%
2023/02/03	0	15.90	5	15.85	15.85	-5	754	-0.66%
2023/02/02	0	15.94	0	0.00	15.95	0	753	0.00%
2023/02/01	0	15.80	0	0.00	15.60	0	747	0.00%
2023/01/31	6	15.73	0	0.00	15.75	6	749	0.80%
2023/01/16	1	15.00	0	0.00	14.85	1	741	0.13%
2023/01/13	1	15.00	0	0.00	14.90	1	741	0.13%
2023/01/10	0	15.48	0	0.00	15.30	0	733	0.00%
2023/01/06	0	0.00	3	15.65	15.90	-3	723	-0.41%
2023/01/05	0	0.00	1	16.25	16.20	-1	720	-0.14%
2023/01/04	1	15.45	3	16.95	16.90	-2	705	-0.28%
2023/01/03	3	15.45	0	0.00	15.45	3	668	0.45%
2022/12/23	5	16.35	0.4	16.20	16.20	4.6	684	0.67%
2022/12/22	3	16.50	1	17.05	16.60	2	683	0.29%
2022/12/20	1	16.70	1	16.90	16.00	0	662	0.00%
2022/12/19	1	16.25	0	0.00	16.20	1	648	0.15%
2022/12/16	0.1	17.30	0	0.00	17.80	0.1	608	0.01%
2022/12/12	0	0.00	45.7	15.72	15.75	-45.7	470	-9.70%
2022/11/25	0	0.00	1	12.50	12.45	-1	701	-0.14%
2022/11/24	1	12.50	0	0.00	12.55	1	737	0.14%
2022/11/21	12.2	12.80	0	0.00	12.50	12.2	748	1.63%
2022/10/13	0	11.40	0	0.00	11.40	0	729	0.00%
2022/09/27	0	0.00	1	10.70	10.80	-1	712	-0.14%
2022/09/14	0	12.70	0	0.00	12.85	0	714	0.00%
2022/09/05	0	0.00	5	13.40	13.30	-5	698	-0.72%
2022/09/02	5	13.85	0	0.00	13.90	5	691	0.72%
2022/09/01	0	0.00	1	13.95	14.00	-1	681	-0.15%
2022/08/31	1	13.70	1	13.80	14.15	0	665	0.00%
2022/08/30	1	14.35	0	0.00	14.35	1	633	0.16%
2022/08/25	0	0.00	1	13.35	13.70	-1	591	-0.17%
2022/08/24	32	13.65	3	13.50	13.55	29	581	4.98%
2022/08/23	3	13.50	3	13.88	14.15	0	533	0.00%
2022/08/17	3	12.15	0	0.00	11.95	3	401	0.75%
2022/08/04	0	0.00	2	11.80	11.40	-2	419	-0.48%
2022/07/28	0	12.70	0	0.00	12.25	0	458	0.00%
2022/06/22	0	0.00	1	14.00	13.75	-1	735	-0.14%
2022/06/20	1	13.30	0	0.00	13.10	1	853	0.12%
2022/06/06	2	14.70	1	14.70	15.20	1	1,416	0.07%
2022/06/02	1	14.15	0	0.00	14.25	1	1,465	0.07%
2022/05/04	0	0.00	1	14.90	14.70	-1	1,426	-0.07%
2022/04/29	50	15.45	0	0.00	15.50	50	1,422	3.52%
2022/04/27	0	0.00	3	15.60	15.40	-3	1,424	-0.21%
2022/04/22	0	0.00	1	17.30	17.30	-1	1,402	-0.07%
2022/04/21	1	17.05	0	0.00	17.20	1	1,406	0.07%
2022/04/20	0	0.00	1	17.65	17.80	-1	1,393	-0.07%
2022/04/19	1	17.75	0	0.00	17.75	1	1,381	0.07%
2022/04/18	0	0.00	1	16.95	17.55	-1	1,345	-0.07%
2022/04/14	0	0.00	3	16.45	16.45	-3	1,319	-0.23%
2022/04/08	1	17.45	0	0.00	17.60	1	1,282	0.08%
2022/04/07	0	0.00	0.2	17.00	17.00	-0.2	1,276	-0.02%
2022/04/06	2	17.58	0	0.00	17.70	2	1,262	0.16%
2022/04/01	0	0.00	1	17.55	17.65	-1	1,259	-0.08%
2022/03/31	1	18.20	1	17.95	17.95	0	1,248	0.00%
2022/03/30	1	17.90	0	0.00	17.70	1	1,233	0.08%
2022/03/29	1	17.70	0	0.00	17.70	1	1,225	0.08%
2022/03/28	1	17.95	0	0.00	17.95	1	1,225	0.08%
2022/03/24	0	0.00	1	18.15	18.00	-1	1,197	-0.08%
2022/03/23	0	0.00	1	18.45	18.20	-1	1,170	-0.09%
2022/03/22	5.2	18.50	5	18.35	18.60	0.2	1,079	0.02%
2022/03/21	5	17.05	0	0.00	17.15	5	947	0.53%
2022/03/17	0	16.80	0	0.00	16.85	0	919	0.00%
2022/03/16	0	0.00	4	17.00	17.10	-4	926	-0.43%
2022/03/11	0	0.00	1	16.30	16.40	-1	832	-0.12%
2022/03/10	1	16.60	10	16.20	16.90	-9	806	-1.12%
2022/03/09	10	16.50	2.2	16.61	16.90	7.8	742	1.05%
2022/03/08	0	0.00	1	15.45	15.45	-1	624	-0.16%
2022/01/21	5	14.30	0	0.00	14.00	5	837	0.60%
2021/12/23	2	15.95	0	0.00	15.95	2	1,135	0.18%
2021/12/16	0	0.00	5	16.00	16.15	-5	1,122	-0.45%
2021/12/13	5	16.60	0	0.00	16.30	5	1,113	0.45%
2021/12/01	2	15.30	0	0.00	15.30	2	1,040	0.19%
2021/11/29	0	0.00	1	15.25	15.40	-1	1,058	-0.09%
2021/11/26	1	15.60	0	0.00	15.50	1	1,057	0.09%
2021/11/24	0	0.00	9	15.88	16.10	-9	1,071	-0.84%
2021/11/23	7	15.96	0	0.00	15.60	7	1,084	0.65%
2021/11/18	1	15.80	0	0.00	15.80	1	1,104	0.09%
2021/11/15	2	16.10	0	0.00	16.10	2	1,089	0.18%
2021/11/12	0	0.00	1	16.15	16.20	-1	1,097	-0.09%
2021/11/10	1	16.30	0	0.00	16.25	1	1,112	0.09%
2021/11/04	0	0.00	1	16.40	16.35	-1	1,174	-0.09%
2021/11/01	0	0.00	20	17.33	17.30	-20	1,195	-1.67%
2021/10/28	20	16.31	0	0.00	16.35	20	1,178	1.70%
2021/10/21	0	0.00	1	16.75	16.40	-1	1,419	-0.07%
2021/10/19	0	0.00	33	17.00	16.95	-33	1,592	-2.07%
2021/10/12	0	0.00	1	16.60	16.50	-1	2,713	-0.04%
2021/10/08	2	16.15	0	0.00	16.30	2	2,731	0.07%
2021/10/07	1	16.50	10	16.40	16.35	-9	2,736	-0.33%
2021/10/06	1	16.20	0	0.00	16.15	1	2,771	0.04%
2021/10/04	4	16.65	0	0.00	16.45	4	2,858	0.14%
2021/10/01	0	0.00	24	17.80	17.50	-24	2,833	-0.85%
2021/09/17	10	16.35	0	0.00	16.30	10	2,990	0.33%
2021/09/13	0	16.50	2	16.45	16.75	-2	3,254	-0.06%
2021/09/09	0	17.65	0	0.00	16.25	0	3,331	0.00%
2021/09/08	0	0.00	1	16.15	16.10	-1	3,424	-0.03%
2021/09/06	1	16.85	0	0.00	16.40	1	3,620	0.03%
2021/09/03	3	16.85	0	0.00	16.90	3	3,655	0.08%
2021/09/02	6	17.25	0	0.00	17.10	6	3,698	0.16%
2021/08/30	1	17.95	8	17.90	17.85	-7	3,697	-0.19%
2021/08/27	6	17.54	0	0.00	17.60	6	3,685	0.16%
2021/08/25	24	17.55	0	0.00	17.45	24	3,671	0.65%
2021/08/24	1	16.80	0	0.00	16.65	1	3,660	0.03%
2021/08/23	0	0.00	1	17.00	17.20	-1	3,659	-0.03%
2021/08/18	0	16.70	1	16.20	17.15	-1	3,650	-0.03%
2021/08/16	20	16.55	0	0.00	16.55	20	3,638	0.55%
2021/08/11	1	18.25	0	0.00	17.85	1	3,627	0.03%
2021/08/09	20	19.00	0	0.00	18.80	20	3,635	0.55%
2021/08/06	2	19.70	0	0.00	19.50	2	3,637	0.05%
2021/08/05	10	20.05	0	0.00	19.90	10	3,625	0.28%
2021/08/04	1	20.70	0	0.00	20.60	1	3,626	0.03%
2021/08/02	0	0.00	9	19.93	19.85	-9	3,595	-0.25%
2021/07/28	0	0.00	1	19.30	20.70	-1	3,550	-0.03%
2021/07/27	10	21.85	0	0.00	20.80	10	3,513	0.28%
2021/07/26	7	21.23	5	21.62	22.30	2	3,420	0.06%
2021/07/23	0	0.00	2	20.60	20.30	-2	3,328	-0.06%
2021/07/22	2	21.18	130	21.70	21.00	-128	3,277	-3.91%	大賣/鉅額交易
2021/07/21	58	23.65	1	22.85	22.70	57	3,118	1.83%
2021/07/20	82	23.03	2	22.95	23.30	80	2,889	2.77%
2021/07/19	0	0.00	12	21.08	21.20	-12	2,604	-0.46%
2021/07/16	3	19.48	2	19.38	19.30	1	2,391	0.04%
2021/07/13	0	0.00	2	18.50	18.00	-2	2,319	-0.09%
2021/07/12	2	18.50	0	0.00	18.60	2	2,318	0.09%
2021/07/08	0	0.00	1	17.45	17.40	-1	2,461	-0.04%
2021/07/05	1	18.05	0	0.00	18.05	1	2,620	0.04%
2021/07/02	0	0.00	9	17.85	17.70	-9	2,622	-0.34%
2021/07/01	8	18.50	0	0.00	17.85	8	2,629	0.30%
2021/06/30	2	18.90	0	0.00	18.85	2	2,586	0.08%
2021/06/28	3	18.53	0	0.00	18.45	3	2,492	0.12%
2021/06/25	0	0.00	1	19.75	19.00	-1	2,431	-0.04%
2021/06/23	0	0.00	1	18.30	17.95	-1	2,299	-0.04%
2021/06/21	0	0.00	2	16.50	16.50	-2	2,238	-0.09%
2021/06/18	0	0.00	11.6	17.11	17.10	-11.6	2,260	-0.51%
2021/06/17	7	17.68	6	17.88	18.15	1	2,245	0.04%
2021/06/16	14.6	18.59	2	18.50	18.60	12.6	2,185	0.58%
2021/06/15	0	0.00	2	16.30	16.95	-2	2,069	-0.10%
2021/06/11	1	17.20	1	17.30	16.55	0	2,057	0.00%
2021/06/10	1	17.35	0	0.00	17.35	1	2,032	0.05%
2021/06/04	0	0.00	1	15.55	15.45	-1	2,097	-0.05%
2021/05/25	1	15.90	0	0.00	15.90	1	2,211	0.05%
2021/05/24	0	0.00	1	15.50	15.40	-1	2,282	-0.04%
2021/05/18	2	14.40	0	0.00	14.85	2	2,470	0.08%
2021/05/12	0	0.00	1	13.80	14.00	-1	2,446	-0.04%
2021/05/11	0	0.00	1	16.25	15.30	-1	2,418	-0.04%
2021/05/05	0	0.00	1	15.50	15.80	-1	2,437	-0.04%
2021/05/04	0	0.00	1	16.75	16.05	-1	2,432	-0.04%
2021/05/03	1	18.00	0	0.00	17.25	1	2,413	0.04%
2021/04/29	0	0.00	5	18.08	18.05	-5	2,403	-0.21%
2021/04/28	5	18.60	0	0.00	18.35	5	2,409	0.21%
2021/04/23	1	19.50	6	18.80	19.20	-5	2,375	-0.21%
2021/04/22	0	0.00	2	18.63	18.20	-2	2,333	-0.09%
2021/04/21	1	19.00	2	19.35	19.05	-1	2,299	-0.04%
2021/04/19	2	18.95	0	0.00	18.75	2	2,255	0.09%
2021/04/16	2	18.85	0	0.00	18.90	2	2,247	0.09%
2021/04/15	10	18.80	0	0.00	18.80	10	2,283	0.44%
2021/04/14	0	0.00	2	19.15	18.95	-2	2,372	-0.08%
2021/04/13	0	0.00	27	19.57	20.00	-27	2,193	-1.23%
2021/04/08	1	18.05	0	0.00	17.75	1	2,044	0.05%
2021/03/31	0	0.00	10	17.40	17.40	-10	2,082	-0.48%
2021/03/30	0	0.00	1	17.50	17.65	-1	2,160	-0.05%
2021/03/29	7	17.42	1	17.50	17.45	6	2,222	0.27%
2021/03/26	1	16.90	0	0.00	16.95	1	2,225	0.04%
2021/03/25	10	17.45	10	17.20	17.20	0	2,222	0.00%
2021/03/23	12	18.18	10	17.65	17.65	2	2,213	0.09%
2021/03/22	5	18.45	0	0.00	18.45	5	2,185	0.23%
2021/03/19	10	18.15	10	17.95	17.95	0	2,156	0.00%
2021/03/18	2	18.25	30	18.36	18.50	-28	2,147	-1.30%
2021/03/17	10	17.83	26	17.98	17.80	-16	2,102	-0.76%
2021/03/16	10	18.05	10	17.85	17.85	0	2,118	0.00%
2021/03/15	0	0.00	10	18.40	18.20	-10	2,125	-0.47%
2021/03/12	15	17.87	16	18.14	18.10	-1	2,109	-0.05%
2021/03/11	15	17.68	15	17.98	17.85	0	2,118	0.00%
2021/03/10	15	17.85	50	18.08	18.10	-35	2,128	-1.64%
2021/03/09	5	16.95	5	17.30	17.50	0	2,141	0.00%
2021/03/08	3	17.30	0	0.00	17.15	3	2,169	0.14%
2021/03/05	10	17.35	0	0.00	17.30	10	2,206	0.45%
2021/03/03	0	0.00	1	18.00	17.75	-1	2,262	-0.04%
2021/02/26	15	18.07	10	18.28	18.05	5	2,438	0.21%
2021/02/25	46	18.35	37	18.58	18.30	9	2,528	0.36%
2021/02/24	1	19.10	4	19.20	18.85	-3	2,535	-0.12%
2021/02/23	3	17.58	3	17.98	17.75	0	2,547	0.00%
2021/02/22	0	0.00	2	18.15	18.45	-2	2,588	-0.08%
2021/02/19	0	0.00	10	15.50	16.80	-10	2,570	-0.39%
2021/02/05	58	14.05	0	0.00	14.15	58	2,678	2.17%
2021/02/02	0	0.00	10	14.08	14.10	-10	2,825	-0.35%
2021/02/01	0	0.00	10	13.35	13.95	-10	2,890	-0.35%
2021/01/29	1	14.05	0	0.00	14.05	1	2,995	0.03%
2021/01/28	1	15.40	0	0.00	14.60	1	3,071	0.03%
2021/01/25	2	16.65	24	16.33	16.50	-22	3,328	-0.66%
2021/01/19	10	17.35	0	0.00	17.70	10	3,790	0.26%
2021/01/15	10	17.30	0	0.00	17.15	10	3,797	0.26%
2021/01/14	0	0.00	10	17.60	17.50	-10	3,808	-0.26%
2021/01/12	2	17.40	0	0.00	17.40	2	3,820	0.05%
2021/01/08	0	0.00	1	18.10	17.85	-1	3,924	-0.03%
2021/01/07	31	18.75	4	18.65	18.90	27	3,915	0.69%
2021/01/06	1	17.35	0	0.00	17.20	1	4,112	0.02%
2020/12/31	3	18.20	0.3	18.10	18.25	2.7	4,699	0.06%
2020/12/30	0	0.00	7	18.45	18.40	-7	4,842	-0.14%
2020/12/29	7	18.65	3	18.30	18.65	4	5,032	0.08%
2020/12/28	2	17.85	5.4	17.94	17.90	-3.4	5,171	-0.07%
2020/12/25	0	0.00	3	18.45	18.15	-3	5,222	-0.06%
2020/12/24	18	18.88	4	19.08	18.65	14	5,292	0.26%
2020/12/23	0	0.00	2	18.90	18.90	-2	5,305	-0.04%
2020/12/18	2	18.15	0	0.00	18.10	2	5,349	0.04%
2020/12/14	11	18.48	0.1	18.90	18.80	10.9	5,381	0.20%
2020/12/11	5	18.20	0.3	18.50	18.45	4.7	5,406	0.09%
2020/12/10	2	18.68	0	0.00	18.40	2	5,471	0.04%
2020/12/09	0	0.00	1	19.20	18.90	-1	5,454	-0.02%
2020/12/08	2	18.80	0	0.00	18.85	2	5,702	0.04%
2020/12/07	1	18.70	4	19.13	19.15	-3	5,850	-0.05%
2020/12/03	11	19.70	0	0.00	19.70	11	6,038	0.18%
2020/12/02	0	0.00	3	19.10	18.95	-3	6,269	-0.05%
2020/12/01	10	19.65	1	19.35	19.50	9	6,541	0.14%
2020/11/30	0.9	20.13	0	0.00	19.95	0.9	6,567	0.01%
2020/11/27	1	20.00	0	0.00	20.00	1	6,636	0.02%
2020/11/26	3	20.52	30	20.58	20.30	-27	6,627	-0.41%
2020/11/25	4	21.05	1	21.20	21.10	3	6,582	0.05%
2020/11/24	1	19.20	10	19.68	20.70	-9	6,458	-0.14%
2020/11/23	5	19.00	0	0.00	19.20	5	6,364	0.08%
2020/11/20	7	19.99	5	20.05	19.50	2	6,338	0.03%
2020/11/19	10	19.65	9	19.27	19.40	1	6,291	0.02%
2020/11/18	18	18.83	0	0.00	18.40	18	6,255	0.29%
2020/11/17	1	17.00	9	18.53	18.90	-8	6,273	-0.13%
2020/11/16	3	17.20	1	17.75	17.20	2	6,179	0.03%
2020/11/12	6	17.59	0	0.00	18.70	6	6,367	0.09%
2020/11/11	2	19.20	1	19.75	18.90	1	6,318	0.02%
2020/11/10	6	20.13	3	20.00	19.90	3	6,345	0.05%
2020/11/09	4	20.71	1	20.10	20.60	3	6,416	0.05%
2020/11/06	3	20.80	2	20.85	20.10	1	6,489	0.02%
2020/11/05	3	19.80	25.6	20.18	20.40	-22.6	6,546	-0.35%
2020/11/04	22	19.37	24.2	18.57	18.55	-2.2	6,506	-0.03%
2020/11/03	7	19.26	2	19.73	19.55	5	6,423	0.08%
2020/11/02	21	20.49	1	20.10	20.15	20	6,374	0.31%
2020/10/30	8	23.46	9	24.13	21.85	-1	6,295	-0.02%
2020/10/29	2	20.95	4	21.44	22.20	-2	6,077	-0.03%
2020/10/28	12	21.45	0	0.00	20.20	12	5,963	0.20%
2020/10/20	0	0.00	5	21.05	20.85	-5	5,932	-0.08%
2020/10/19	0	0.00	4.2	20.61	20.95	-4.2	5,923	-0.07%
2020/10/16	5	20.62	12	21.30	20.25	-7	5,917	-0.12%
2020/10/15	2	21.60	10	21.60	21.60	-8	5,824	-0.14%
2020/10/14	22.4	23.15	17	23.22	24.00	5.4	5,775	0.09%
2020/10/13	11.6	21.26	5	21.46	22.35	6.6	5,479	0.12%
2020/10/12	8	19.36	25	20.28	20.35	-17	5,196	-0.33%
2020/10/08	6	18.10	12	18.67	18.50	-6	5,116	-0.12%
2020/10/07	10	18.03	4	18.38	18.30	6	5,011	0.12%
2020/10/06	12	18.11	25	17.86	18.40	-13	4,868	-0.27%
2020/10/05	18	16.88	18	16.90	17.25	0	4,693	0.00%
2020/09/30	0	0.00	10	15.68	15.70	-10	4,530	-0.22%
2020/09/29	13	14.66	13	14.53	14.30	0	4,520	0.00%
2020/09/28	2	16.03	97	15.97	15.50	-95	4,427	-2.15%
2020/09/25	116	15.88	0	0.00	15.65	116	4,328	2.68%	大買/鉅額交易
2020/09/24	3	16.50	7	16.51	16.60	-4	4,264	-0.09%
2020/09/23	3	16.63	6	15.96	16.80	-3	4,222	-0.07%
2020/09/21	21	15.49	0	0.00	15.25	21	4,137	0.51%
2020/09/16	3	14.85	0	0.00	15.00	3	4,066	0.07%
2020/09/15	1	14.70	1	17.90	15.80	0	4,013	0.00%
2020/09/14	1	16.30	0	0.00	16.30	1	3,925	0.03%
2020/09/11	5	17.80	21	17.84	18.10	-16	3,911	-0.41%
2020/09/10	9	15.89	45	16.02	16.50	-36	3,632	-0.99%
2020/09/09	1	13.75	22	14.53	15.00	-21	3,461	-0.61%
2020/09/08	29	13.95	2	13.65	13.65	27	3,358	0.80%
2020/09/07	52	15.46	29	15.43	15.10	23	3,190	0.72%
2020/09/04	16	14.69	12	14.65	14.75	4	2,905	0.14%
2020/09/03	0	0.00	1	12.71	13.45	-1	2,590	-0.04%
2020/09/02	5	10.61	1	12.25	12.25	4	2,523	0.16%
2020/09/01	1	11.50	0	0.00	11.15	1	2,414	0.04%
2020/08/31	0	0.00	5	10.70	11.30	-5	2,385	-0.21%
2020/08/28	1.4	10.20	0	0.00	10.30	1.4	2,390	0.06%
2020/08/21	1	9.13	9	9.13	9.74	-8	2,247	-0.36%
2020/08/19	1	11.20	0	0.00	11.20	1	2,120	0.05%
2020/08/18	15	12.40	3	12.35	12.40	12	2,107	0.57%
2020/08/17	0	0.00	14	11.30	11.30	-14	1,859	-0.75%
2020/08/14	0	0.00	4	10.10	10.30	-4	1,813	-0.22%
2020/08/13	6	9.16	2	9.37	9.37	4	1,715	0.23%
2020/08/12	0	0.00	1	8.30	8.52	-1	1,599	-0.06%
2020/08/11	14.1	8.03	2	7.71	7.75	12.1	1,456	0.83%
2020/08/10	0	0.00	14	7.69	7.70	-14	1,268	-1.10%
2020/08/07	2	7.01	3	6.85	7.00	-1	1,205	-0.08%
2020/08/06	3	6.79	1	6.76	6.68	2	1,171	0.17%
2020/08/05	0	0.00	4	7.01	7.04	-4	1,136	-0.35%
2020/08/03	0	0.00	1	7.01	7.37	-1	1,048	-0.10%
2020/07/31	1	6.37	0	0.00	6.70	1	990	0.10%
2020/07/30	0	0.00	1	6.40	6.57	-1	951	-0.11%
2020/07/28	0	0.00	2	5.45	5.44	-2	884	-0.23%
2020/07/27	0	0.00	3	5.80	5.76	-3	884	-0.34%
2020/07/24	3	6.05	0	0.00	6.01	3	895	0.34%
2020/07/23	14	6.30	0	0.00	6.25	14	914	1.53%
2020/07/22	1	6.28	3	6.38	6.30	-2	921	-0.22%
2020/07/21	3	5.83	0	0.00	5.83	3	893	0.34%
2020/07/17	5	6.11	0	0.00	5.54	5	856	0.58%
2020/07/16	0	6.00	4	6.01	6.07	-4	826	-0.48%
2020/07/15	2	7.11	10	6.26	6.37	-8	791	-1.01%
2020/07/10	7	5.36	0	0.00	5.36	7	684	1.02%
2020/07/09	7	4.88	0	0.00	4.88	7	667	1.05%
2020/06/19	0	0.00	3.6	4.01	4.00	-3.6	617	-0.58%
2020/06/16	0	0.00	0.3	3.96	3.97	-0.3	635	-0.04%
2020/06/15	0	0.00	1	3.91	3.96	-1	643	-0.16%
2020/06/12	1	3.75	0	0.00	3.96	1	646	0.15%
2020/06/10	0	0.00	1	4.08	4.08	-1	670	-0.15%
2020/06/08	1	4.09	1	4.08	4.08	0	681	0.00%
2020/06/05	1	3.98	0	0.00	4.00	1	688	0.15%
2020/06/02	0	0.00	2	3.73	3.72	-2	623	-0.32%
2020/05/29	1	3.63	0	0.00	3.66	1	612	0.16%
2020/05/28	1	3.72	0	0.00	3.70	1	601	0.17%
2020/05/26	0	0.00	1	3.85	3.84	-1	584	-0.17%
2020/05/25	1	3.64	3	3.68	3.64	-2	579	-0.35%
2020/05/22	2	3.71	0	0.00	3.65	2	566	0.35%
2020/05/21	0	0.00	1	3.92	3.84	-1	555	-0.18%
2020/05/19	1	3.77	0	0.00	3.83	1	549	0.18%
2020/05/18	1	3.88	0	0.00	3.82	1	542	0.18%
2020/05/07	0	0.00	1	4.09	4.13	-1	502	-0.20%
2020/05/06	1	3.98	0	0.00	4.03	1	486	0.21%
2020/05/04	0	0.00	1	4.11	4.11	-1	469	-0.21%
2020/04/29	1	4.04	0	0.00	4.07	1	448	0.22%
2020/04/27	0	0.00	3	3.68	3.77	-3	400	-0.75%
2020/04/24	1	3.42	0	0.00	3.43	1	380	0.26%
2020/04/21	1	3.46	0	0.00	3.45	1	362	0.28%
2020/04/20	0	0.00	1	3.68	3.63	-1	355	-0.28%
2020/04/17	2	3.58	0	0.00	3.60	2	350	0.57%
2020/04/10	0	0.00	2	2.96	3.02	-2	240	-0.83%
2020/04/09	2	2.87	2	2.93	2.96	0	236	0.00%
2020/04/08	2	2.88	2	2.92	2.88	0	231	0.00%
2020/04/07	2	2.81	2	2.85	2.83	0	226	0.00%
2020/04/06	2	2.81	4	2.88	2.82	-2	222	-0.90%
2020/03/27	3	2.86	1	2.95	2.93	2	212	0.94%
2020/03/26	1	2.88	0	0.00	2.86	1	203	0.49%
2020/03/25	1	2.81	1	2.89	2.90	0	189	0.00%
2020/03/18	0	0.00	2	3.25	3.27	-2	157	-1.27%
2020/03/10	0	4.54	0	0.00	4.57	0	121	0.00%
2020/03/09	0	4.22	0	0.00	4.23	0	118	0.01%
2020/02/26	0	4.36	0	0.00	4.40	0	147	0.00%
2020/02/14	0	4.24	0	0.00	4.25	0	237	0.00%
2020/02/06	0.3	4.16	0	0.00	4.17	0.3	318	0.09%
2020/02/05	0	4.08	0	0.00	4.12	0	354	0.00%
2020/02/04	0.2	4.08	0	0.00	4.13	0.2	356	0.06%
2020/01/20	0.2	4.26	0	0.00	4.31	0.2	366	0.05%
2020/01/17	0.2	4.24	0	0.00	4.24	0.2	369	0.05%
2019/12/02	0.1	4.69	0	0.00	4.71	0.1	393	0.03%
2019/11/12	4	1.65	0	0.00	1.65	4	377	1.06%
2019/11/05	0	0.00	30	1.68	1.69	-30	341	-8.78%
2019/10/04	0	0.00	14.1	1.50	1.56	-14.1	231	-6.08%
2019/09/20	0	1.52	0	0.00	1.51	0	250	0.00%
2019/09/10	0	1.50	0	0.00	1.51	0	284	0.00%
2019/08/19	0	0.00	2	1.52	1.52	-2	337	-0.59%
2019/08/07	0	1.71	0	0.00	1.57	0	319	0.00%
2019/07/15	0	0.00	0	1.57	1.57	0	339	-0.01%
2019/07/12	0	0.00	5	1.59	1.59	-5	341	-1.46%
2019/07/10	0	0.00	6.1	1.60	1.60	-6.1	355	-1.71%
2019/07/05	0	1.60	0	0.00	1.60	0	384	0.00%
2019/05/13	0	0.00	4	1.48	1.48	-4	1,132	-0.35%
2019/05/09	0	0.00	3	1.43	1.43	-3	1,129	-0.27%
2019/03/28	0	0.00	2	1.53	1.45	-2	1,064	-0.19%
2019/03/20	0	0.00	2	1.70	1.71	-2	862	-0.23%
2019/03/12	0	0.00	20	2.83	2.82	-20	719	-2.78%
2019/03/11	1	2.85	0	0.00	2.87	1	711	0.14%
2019/03/08	1	2.87	0	0.00	2.88	1	721	0.14%
2019/03/07	2	2.93	0	0.00	2.92	2	725	0.28%
2019/03/05	20	2.97	0	0.00	2.94	20	774	2.58%
2019/03/04	1	2.94	0	0.00	2.94	1	778	0.13%
2019/02/27	1	2.93	0	0.00	2.93	1	802	0.12%
2019/02/25	1	2.94	0	0.00	2.94	1	807	0.12%
2019/02/21	1	2.93	0	0.00	2.96	1	797	0.13%
2019/02/20	3	2.97	0	0.00	2.95	3	778	0.39%
2019/02/14	0	0.00	5	3.56	3.54	-5	675	-0.74%
2019/01/28	0	3.60	0	0.00	3.57	0	683	0.00%
2019/01/17	0	3.60	0	0.00	3.60	0	717	0.00%
2019/01/15	0	0.00	24	3.35	3.35	-24	701	-3.42%
2019/01/14	0	0.00	1	3.41	3.36	-1	705	-0.14%
2019/01/11	1	3.34	0	0.00	3.34	1	708	0.14%
2019/01/10	0	0.00	6	3.43	3.39	-6	708	-0.85%
2019/01/03	0	0.00	3	3.48	3.44	-3	731	-0.41%
2019/01/02	3	3.42	2	3.47	3.40	1	731	0.14%
2018/12/28	1	3.44	0	0.00	3.50	1	729	0.14%
2018/12/27	0	0.00	4	3.50	3.50	-4	723	-0.55%
2018/12/24	2	3.37	1	3.39	3.36	1	705	0.14%
2018/12/22	1	3.41	0	0.00	3.41	1	697	0.14%
2018/12/14	0	0.00	4	3.78	3.78	-4	681	-0.59%
2018/12/11	4	3.88	0	0.00	3.88	4	692	0.58%
2018/12/10	0	0.00	3	3.82	3.82	-3	690	-0.43%
2018/12/07	3	3.80	0	0.00	3.80	3	690	0.43%
2018/12/06	0	0.00	2	3.73	3.73	-2	686	-0.29%
2018/11/28	0	0.00	0.4	3.82	3.82	-0.4	593	-0.07%
2018/11/26	2	3.50	0	0.00	3.50	2	595	0.34%
2018/11/23	0	0.00	4	3.28	3.35	-4	565	-0.71%
2018/11/22	4	3.06	0	0.00	3.05	4	549	0.73%
2018/11/21	0	0.00	4.2	3.07	3.12	-4.2	546	-0.76%
2018/11/20	2	3.02	0	0.00	3.04	2	544	0.37%
2018/11/19	2	2.98	4	3.05	3.05	-2	546	-0.37%
2018/11/16	4	3.01	0	0.00	3.04	4	553	0.72%
2018/11/13	0	0.00	2	3.04	3.06	-2	590	-0.34%
2018/11/12	2	3.04	3	3.08	3.05	-1	596	-0.17%
2018/11/08	1	3.13	0	0.00	3.13	1	636	0.16%
2018/11/06	2	3.16	2	3.25	3.12	0	647	0.00%
2018/11/05	2	3.00	4	3.07	3.12	-2	642	-0.31%
2018/11/02	4	3.00	7	3.04	3.03	-3	636	-0.47%
2018/11/01	5	2.89	6	2.93	2.91	-1	632	-0.16%
2018/10/31	5	2.81	4	2.85	2.85	1	628	0.16%
2018/10/30	2	2.72	4	2.75	2.74	-2	633	-0.32%
2018/10/26	12	2.73	2	2.78	2.75	10	634	1.58%
2018/10/25	6	2.75	4	2.83	2.70	2	630	0.32%
2018/10/24	2	2.99	2	3.03	2.98	0	620	0.00%
2018/10/23	2	3.04	0	0.00	3.00	2	621	0.32%
2018/10/22	10	3.05	12	3.06	3.07	-2	627	-0.32%
2018/10/19	2	3.04	2	3.09	3.05	0	652	0.00%
2018/10/18	2	3.30	0	0.00	3.15	2	649	0.31%
2018/10/17	1	3.39	0	0.00	3.32	1	649	0.15%
2018/10/16	1	3.39	2	3.39	3.38	-1	652	-0.15%
2018/10/15	0	0.00	4	3.41	3.40	-4	658	-0.61%
2018/10/12	3	3.16	3	3.25	3.33	0	662	0.00%
2018/10/11	2	3.38	0	0.00	3.33	2	663	0.30%
2018/10/09	2	3.72	0	0.00	3.69	2	656	0.30%
2018/10/08	1	3.74	0	0.00	3.73	1	671	0.15%
2018/10/05	1.1	3.82	2	3.88	3.77	-0.9	698	-0.13%
2018/10/04	2	3.91	2	3.98	3.90	0	697	0.00%
2018/10/03	0	0.00	2	3.98	3.96	-2	708	-0.28%
2018/10/01	2	4.01	0	0.00	4.00	2	817	0.24%
2018/09/27	0.1	4.00	0	0.00	4.00	0.1	844	0.02%
2018/09/21	2	4.04	2	4.10	4.06	0	860	0.00%
2018/09/20	0	0.00	2	4.08	4.08	-2	905	-0.22%
2018/09/19	4	4.18	6	4.16	4.20	-2	936	-0.21%
2018/09/17	6	3.93	2	3.89	3.87	4	936	0.43%
2018/09/14	0	4.13	0	0.00	3.97	0	954	0.00%
2018/09/13	0	0.00	2	3.91	3.92	-2	963	-0.21%
2018/09/10	4	3.76	2	3.76	3.71	2	993	0.20%
2018/09/07	2	4.03	0	0.00	3.98	2	989	0.20%
2018/09/06	1	4.06	0	0.00	4.06	1	996	0.10%
2018/09/05	1	4.14	0	0.00	4.14	1	1,024	0.10%
2018/09/04	0	0.00	1	4.24	4.22	-1	1,035	-0.10%
2018/09/03	1	4.21	0	0.00	4.21	1	1,045	0.10%
2018/08/31	25	4.17	6.3	4.23	4.26	18.7	1,040	1.79%
2018/08/29	1	4.04	0	0.00	4.07	1	1,044	0.10%
2018/08/27	4	4.08	0	0.00	4.07	4	1,098	0.36%
2018/08/24	1	4.08	0	0.00	4.07	1	1,111	0.09%
2018/08/23	1	4.13	4	4.15	4.17	-3	1,141	-0.26%
2018/08/22	1	4.00	2	4.05	4.04	-1	1,140	-0.09%
2018/08/21	2	3.93	0	0.00	3.90	2	1,134	0.18%
2018/08/20	3	4.06	0	0.00	3.99	3	1,110	0.27%
2018/08/17	1	4.10	2	4.11	4.06	-1	1,110	-0.09%
2018/08/16	2	4.11	1	4.10	4.09	1	1,112	0.09%
2018/08/14	1	4.57	0	0.00	4.57	1	1,081	0.09%
2018/07/20	0	0.00	1	4.83	4.81	-1	1,214	-0.08%
2018/07/17	1	4.81	0	0.00	4.80	1	1,208	0.08%
2018/07/10	2	4.87	0	0.00	4.90	2	1,176	0.17%
2018/07/09	2	5.15	66	5.12	5.09	-64	1,148	-5.57%
2018/07/05	0	0.00	2	5.69	5.67	-2	1,081	-0.18%
2018/07/03	0	5.76	0	0.00	5.65	0	1,083	0.00%
2018/06/29	0	5.92	100	5.94	5.92	-100	1,075	-9.30%
2018/06/27	0	0.00	104	5.70	5.52	-104	997	-10.43%	大賣/鉅額交易
2018/06/25	16	5.84	20	5.81	5.87	-4	988	-0.40%
2018/06/22	27	6.02	0	0.00	6.01	27	977	2.76%
2018/06/21	20	6.05	0	0.00	6.05	20	974	2.05%
2018/06/20	6	6.06	0	0.00	6.07	6	973	0.62%
2018/06/13	2	6.37	0	0.00	6.34	2	951	0.21%
2018/06/07	0	0.00	3	6.22	6.16	-3	907	-0.33%
2018/06/05	2	6.15	0	0.00	6.13	2	883	0.23%
2018/05/31	0	0.00	5	6.22	6.35	-5	826	-0.60%
2018/05/24	5	6.17	0	0.00	6.23	5	781	0.64%
2018/05/16	20	6.28	0	0.00	6.21	20	796	2.51%
2018/05/14	202	6.53	0	0.00	6.50	202	821	24.60%	大買/鉅額交易
2018/05/11	0	0.00	1	6.34	6.38	-1	812	-0.12%
2018/05/10	5	6.32	0	0.00	6.30	5	807	0.62%
2018/05/09	2	6.20	0	0.00	6.17	2	809	0.25%
2018/05/03	0	0.00	2	6.49	6.50	-2	913	-0.22%
2018/04/30	0	0.00	2	6.00	6.02	-2	889	-0.22%
2018/04/26	0	0.00	2	6.11	5.96	-2	905	-0.22%
2018/04/11	0	0.00	2	6.15	6.12	-2	947	-0.21%
2018/04/09	0	0.00	30	6.14	6.16	-30	979	-3.06%
2018/04/03	2	6.16	0	0.00	6.21	2	973	0.21%
2018/03/31	0	0.00	1	6.23	6.25	-1	975	-0.10%
2018/03/30	1	6.23	0	0.00	6.20	1	978	0.10%
2018/03/29	0	0.00	2	6.32	6.28	-2	977	-0.20%
2018/03/28	1	6.35	0	0.00	6.27	1	971	0.10%
2018/03/23	1	6.44	0	0.00	6.45	1	1,025	0.10%
2018/03/22	0	0.00	3	6.71	6.59	-3	1,030	-0.29%
2018/03/21	2	6.55	0	0.00	6.56	2	1,018	0.20%
2018/03/15	1	6.63	1	6.64	6.61	0	1,017	0.00%
2018/03/13	1	6.52	0	0.00	6.52	1	1,015	0.10%
2018/03/12	11	6.54	0	0.00	6.49	11	1,021	1.08%
2018/03/09	30	6.53	1	6.56	6.54	29	1,036	2.80%
2018/03/08	1	6.50	0	0.00	6.50	1	1,044	0.10%
2018/02/21	0	0.00	1	6.69	6.80	-1	1,140	-0.09%
2018/02/06	1	6.55	0	0.00	6.38	1	1,153	0.09%
2018/02/05	3	7.01	0	0.00	7.00	3	1,131	0.27%
2018/02/01	10	7.22	0	0.00	7.15	10	1,166	0.86%
2018/01/30	20	7.17	3	7.32	7.39	17	1,159	1.47%
2018/01/29	2	7.10	0	0.00	7.07	2	1,074	0.19%
2018/01/25	1	7.14	8	7.14	7.11	-7	1,116	-0.63%
2018/01/24	0	0.00	33	7.09	7.08	-33	1,120	-2.95%
2018/01/23	20	7.11	0	0.00	7.08	20	1,120	1.79%
2018/01/11	0	0.00	5	6.94	6.96	-5	1,334	-0.37%
2018/01/03	4	7.05	0	0.00	7.05	4	1,874	0.21%