晟銘電 (3013)-群益金鼎-彰化券商分點個股進出

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

晟銘電

(3013)

可現股當沖

股價
154.0
漲跌
▲6.0
漲幅
+4.05%
成交量
12,327張
產業
上市電腦週邊類股
264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

晟銘電 (3013)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/11/22	7	151.28	10	152.05	154.00	-3	27,618	-0.01%
2024/11/21	5.3	152.47	4	150.50	148.00	1.3	27,684	0.00%
2024/11/20	2	153.25	1	153.00	155.00	1	27,725	0.00%
2024/11/19	2	148.75	3	153.17	154.00	-1	27,779	0.00%
2024/11/18	41.9	148.44	41	150.89	147.00	0.9	27,818	0.00%
2024/11/15	6.3	158.79	5	157.90	154.00	1.3	27,921	0.00%
2024/11/14	15.1	169.11	15.2	168.18	162.00	-0.1	28,208	0.00%
2024/11/13	24.2	168.96	23	173.20	164.50	1.2	28,160	0.00%
2024/11/12	17	168.97	18	168.14	169.00	-1	27,936	0.00%
2024/11/11	26	166.73	30.2	166.25	169.00	-4.2	28,176	-0.01%
2024/11/08	8.2	159.36	6	159.33	157.50	2.2	27,552	0.01%
2024/11/07	8	166.81	9	166.39	163.00	-1	27,234	0.00%
2024/11/06	9	164.50	7.3	163.74	163.00	1.7	26,655	0.01%
2024/11/05	14.3	160.71	13.5	161.30	160.50	0.8	26,369	0.00%
2024/11/04	1.2	158.67	6	159.92	162.00	-4.8	26,241	-0.02%
2024/11/01	19.3	159.60	16	159.78	158.00	3.3	26,055	0.01%
2024/10/30	27	161.00	31.5	161.52	162.50	-4.5	25,795	-0.02%
2024/10/29	10.2	154.04	8.2	154.39	152.50	2	25,338	0.01%
2024/10/28	24.3	159.82	18	158.11	157.00	6.3	25,170	0.02%
2024/10/25	21	161.52	28.3	162.45	162.50	-7.3	24,950	-0.03%
2024/10/24	36.3	163.70	40	161.10	157.50	-3.8	24,744	-0.02%
2024/10/23	24	164.58	17	164.00	163.00	7	24,511	0.03%
2024/10/22	3	160.00	9	159.61	163.00	-6	24,229	-0.02%
2024/10/21	15	160.66	15.2	160.08	158.00	-0.2	24,317	0.00%
2024/10/18	42	156.92	37.2	158.39	159.00	4.8	24,098	0.02%
2024/10/17	38	152.25	51	151.98	153.50	-13	24,059	-0.05%
2024/10/16	19	144.55	26.1	143.50	147.00	-7.1	24,086	-0.03%
2024/10/15	42.3	144.03	36.2	144.71	141.00	6.1	24,285	0.03%
2024/10/14	17.2	137.42	17.5	138.27	141.50	-0.3	24,096	0.00%
2024/10/11	15.6	133.53	15.2	131.53	131.00	0.4	24,314	0.00%
2024/10/09	19.3	131.99	24.2	132.11	131.00	-4.9	24,860	-0.02%
2024/10/08	3.5	125.77	3	127.50	123.50	0.5	25,031	0.00%
2024/10/07	7.6	127.48	3.8	131.18	125.50	3.8	25,603	0.01%
2024/10/04	4.7	127.80	2	131.00	126.50	2.7	25,423	0.01%
2024/10/01	5.4	132.85	3	130.50	130.50	2.4	25,325	0.01%
2024/09/30	15.6	136.10	14	136.96	135.00	1.6	25,129	0.01%
2024/09/27	16.2	140.89	18	141.81	137.00	-1.8	24,854	-0.01%
2024/09/26	24	141.94	15	142.53	141.50	9	24,283	0.04%
2024/09/25	31	137.81	32	138.31	141.50	-1	23,634	0.00%
2024/09/24	28	131.05	23	132.20	129.00	5	23,101	0.02%
2024/09/23	10	126.15	34.5	127.65	130.00	-24.5	22,077	-0.11%
2024/09/20	7.5	115.68	17	119.21	118.50	-9.5	21,466	-0.04%
2024/09/19	7	112.93	21.4	113.95	115.50	-14.4	21,128	-0.07%
2024/09/18	8.5	108.46	1	108.00	107.50	7.5	20,845	0.04%
2024/09/16	0.2	109.00	4	110.00	110.00	-3.8	20,831	-0.02%
2024/09/13	14.5	110.14	15	108.93	109.00	-0.5	20,875	0.00%
2024/09/12	7	109.00	6	109.25	112.50	1	20,845	0.00%
2024/09/11	1.1	103.50	0	0.00	102.50	1.1	20,794	0.01%
2024/09/10	20.1	110.12	30	107.43	106.50	-9.9	21,019	-0.05%
2024/09/09	3	105.32	7	106.11	108.50	-4	21,189	-0.02%
2024/09/06	4.1	105.81	0	0.00	105.00	4.1	21,197	0.02%
2024/09/05	5	110.00	1	112.00	107.00	4	21,312	0.02%
2024/09/04	4.2	108.66	4	108.75	107.50	0.2	21,407	0.00%
2024/09/03	1	115.50	2	115.75	114.00	-1	21,604	0.00%
2024/09/02	7.3	113.61	0	0.00	113.00	7.3	21,803	0.03%
2024/08/30	13.9	116.97	7	116.36	114.00	6.9	22,160	0.03%
2024/08/29	10.6	119.22	4.1	119.51	118.00	6.5	22,558	0.03%
2024/08/28	2.2	121.70	2.3	121.50	120.00	-0.1	24,057	0.00%
2024/08/27	5	121.20	3	121.50	121.00	2	24,531	0.01%
2024/08/26	13.2	122.63	3	120.67	119.50	10.2	24,716	0.04%
2024/08/23	27	118.89	32.4	122.79	124.00	-5.4	24,830	-0.02%
2024/08/22	19.5	121.92	22	119.93	118.50	-2.5	25,209	-0.01%
2024/08/21	6	124.42	5.1	124.71	124.00	0.9	25,606	0.00%
2024/08/20	26.1	125.47	25.5	124.12	122.50	0.6	25,804	0.00%
2024/08/19	16.5	124.07	9.1	123.99	123.00	7.4	26,118	0.03%
2024/08/16	10	119.30	24.4	120.30	123.50	-14.4	27,331	-0.05%
2024/08/15	30.4	114.95	21	113.29	114.50	9.4	27,770	0.03%
2024/08/14	40	114.59	22	113.07	113.00	18	28,032	0.06%
2024/08/13	14.1	105.53	16	104.72	106.00	-1.9	27,547	-0.01%
2024/08/12	12	100.23	9	102.56	103.50	3	27,048	0.01%
2024/08/09	0	0.00	6.8	94.40	94.40	-6.8	27,044	-0.03%
2024/08/08	23.2	86.76	22	87.99	85.90	1.2	27,234	0.00%
2024/08/07	12.1	87.97	14	87.53	88.40	-1.9	27,417	-0.01%
2024/08/06	17.4	83.36	9	83.34	82.80	8.4	28,448	0.03%
2024/08/05	4.4	91.68	2.7	92.63	91.40	1.7	29,467	0.01%
2024/08/02	12.6	103.40	13	103.65	101.50	-0.4	29,815	0.00%
2024/08/01	26	110.44	5.3	110.54	110.50	20.7	30,843	0.07%
2024/07/31	2	108.50	2	106.50	106.50	0	31,061	0.00%
2024/07/30	16	106.97	23	106.24	107.50	-7	31,232	-0.02%
2024/07/29	11.3	111.83	15.2	105.96	104.50	-3.9	31,425	-0.01%
2024/07/26	12.2	116.36	19.3	120.61	116.00	-7.1	31,502	-0.02%
2024/07/23	23.1	115.77	17.1	114.68	115.00	6	31,263	0.02%
2024/07/22	27	119.67	39.2	116.71	116.50	-12.2	31,571	-0.04%
2024/07/19	14.2	125.45	15	122.53	120.50	-0.8	31,922	0.00%
2024/07/18	26.3	130.13	29	129.67	126.00	-2.8	31,862	-0.01%
2024/07/17	20	130.33	43.3	132.26	133.50	-23.3	31,076	-0.07%
2024/07/16	20	115.05	10.1	119.80	121.50	10	30,388	0.03%
2024/07/15	12	107.17	41	108.20	110.50	-29	30,236	-0.10%
2024/07/12	22.1	99.49	11.2	99.47	100.50	11	30,409	0.04%
2024/07/11	19	99.01	41	100.42	102.50	-22	30,028	-0.07%
2024/07/10	46.2	95.84	45	95.25	93.50	1.2	29,463	0.00%
2024/07/09	26	92.73	41.5	93.95	91.10	-15.5	28,988	-0.05%
2024/07/08	19.2	88.67	15.5	89.96	88.20	3.7	28,750	0.01%
2024/07/05	17.7	88.83	13	88.53	90.00	4.7	29,546	0.02%
2024/07/04	17	90.20	11	90.25	89.00	6	29,957	0.02%
2024/07/03	24.1	91.05	45.2	90.72	90.60	-21.1	30,629	-0.07%
2024/07/02	13.6	89.17	6	89.68	88.50	7.6	30,807	0.02%
2024/07/01	24.7	90.20	23.8	91.01	89.70	0.8	31,468	0.00%
2024/06/28	5	90.76	15	90.40	91.00	-10	31,691	-0.03%
2024/06/27	14	89.20	17	89.00	88.10	-3	32,046	-0.01%
2024/06/26	13	89.65	25	88.99	89.70	-12	33,245	-0.04%
2024/06/25	3	85.57	0	0.00	87.00	3	33,597	0.01%
2024/06/24	19.1	86.85	7	87.50	85.80	12.1	34,028	0.04%
2024/06/21	8	88.71	4	88.33	88.30	4	33,912	0.01%
2024/06/20	13	88.70	6	88.72	90.50	7	33,876	0.02%
2024/06/19	23.3	90.00	9	88.02	88.00	14.3	33,825	0.04%
2024/06/18	19.9	93.76	39.1	95.69	91.80	-19.2	33,580	-0.06%
2024/06/17	5.6	94.49	6	95.04	94.50	-0.4	33,372	0.00%
2024/06/14	17.9	94.50	27	94.63	95.10	-9.1	33,022	-0.03%
2024/06/13	16	93.09	31	93.06	92.70	-15	32,562	-0.05%
2024/06/12	2	92.55	8.1	92.14	93.00	-6.1	32,348	-0.02%
2024/06/11	28.9	90.87	12.1	91.39	92.00	16.8	32,215	0.05%
2024/06/07	18.4	92.35	20.2	93.02	91.80	-1.8	32,181	-0.01%
2024/06/06	17.2	91.69	51.2	93.16	91.10	-34	31,964	-0.11%
2024/06/05	22	92.24	15.2	92.91	91.60	6.8	31,719	0.02%
2024/06/04	27.4	93.79	21.1	91.71	91.10	6.3	31,944	0.02%
2024/06/03	107.1	97.16	83.1	97.62	94.80	24	32,190	0.07%	大買/
2024/05/31	20.1	90.98	24.6	91.49	90.70	-4.5	32,165	-0.01%
2024/05/30	28.3	89.48	7	90.61	87.30	21.3	32,983	0.06%
2024/05/29	10.5	92.43	9.7	92.62	91.40	0.8	33,265	0.00%
2024/05/28	36.7	92.44	42.3	93.37	91.60	-5.7	33,339	-0.02%
2024/05/27	27.3	92.93	21.6	92.42	91.10	5.8	32,737	0.02%
2024/05/24	49.3	90.38	48	89.27	90.30	1.3	32,060	0.00%
2024/05/23	55	88.94	61	89.82	88.70	-6	31,652	-0.02%
2024/05/22	98.4	92.58	59	91.55	89.10	39.4	31,122	0.13%
2024/05/21	36.1	88.09	44	87.52	90.50	-8	29,640	-0.03%
2024/05/20	20	83.17	31	83.65	82.30	-11	28,516	-0.04%
2024/05/17	9	80.17	15	80.74	81.30	-6	27,806	-0.02%
2024/05/16	9	79.77	4	80.58	79.40	5	27,632	0.02%
2024/05/15	13	79.37	1	78.50	78.40	12	27,435	0.04%
2024/05/14	5	78.40	2	79.10	79.10	3	27,390	0.01%
2024/05/13	4	77.85	21	78.18	78.00	-17	27,236	-0.06%
2024/05/10	37	82.59	53	81.82	80.80	-16	27,091	-0.06%
2024/05/09	74	80.86	34.3	80.37	81.00	39.7	25,702	0.15%
2024/05/08	8	74.99	11	74.84	74.80	-3	24,357	-0.01%
2024/05/07	43	80.42	40	79.03	75.10	3	23,895	0.01%
2024/05/06	8	78.48	12	80.38	81.50	-4	22,707	-0.02%
2024/05/03	5	74.28	2	75.25	74.10	3	22,268	0.01%
2024/05/02	10	75.51	15.3	75.52	75.10	-5.3	21,970	-0.02%
2024/04/30	11	74.29	6	74.62	73.60	5	21,566	0.02%
2024/04/29	5.2	71.73	2	72.20	71.70	3.2	21,227	0.02%
2024/04/26	36.3	74.88	53	73.14	72.20	-16.7	21,125	-0.08%
2024/04/25	18	74.47	24	74.83	73.40	-6	20,671	-0.03%
2024/04/24	22	72.33	18	74.29	75.40	4	19,921	0.02%
2024/04/23	15	69.61	9	69.83	68.60	6	19,446	0.03%
2024/04/22	1	67.80	3	71.40	67.80	-2	19,166	-0.01%
2024/04/19	27	73.41	7	73.49	74.00	20	18,867	0.11%
2024/04/18	20	75.32	15.3	75.50	75.40	4.7	18,327	0.03%
2024/04/17	7	72.27	6	72.50	72.40	1	17,584	0.01%
2024/04/16	5.1	68.55	6	69.20	69.60	-0.9	17,242	-0.01%
2024/04/15	15.1	73.10	15	73.61	72.00	0.1	17,075	0.00%
2024/04/12	21.2	75.62	15	75.61	74.30	6.2	16,730	0.04%
2024/04/11	41	76.11	29	74.69	72.30	12	16,224	0.07%
2024/04/10	17	70.52	19	70.66	73.70	-2	15,369	-0.01%
2024/04/09	12	71.18	32	70.63	67.00	-20	14,899	-0.13%
2024/04/08	21	68.06	6	68.93	70.20	15	14,134	0.11%
2024/04/03	26	63.71	93	64.10	63.90	-67	13,812	-0.49%
2024/04/02	62	61.01	17	60.71	60.50	45	13,085	0.34%
2024/04/01	32	62.88	79.8	63.35	61.80	-47.8	12,813	-0.37%
2024/03/29	41	61.99	20	61.65	61.30	21	12,283	0.17%
2024/03/28	5	55.98	5	57.18	58.60	0	11,080	0.00%
2024/03/27	6	53.05	0	0.00	53.30	6	10,766	0.06%
2024/03/26	5	52.68	0	0.00	53.40	5	10,262	0.05%
2024/03/25	4	57.00	0	0.00	56.50	4	10,267	0.04%
2024/03/22	0	0.00	3	55.00	56.20	-3	10,270	-0.03%
2024/03/21	0	0.00	2	51.75	53.50	-2	10,236	-0.02%
2024/03/20	1	50.50	1	51.50	49.90	0	10,366	0.00%
2024/03/18	3	50.57	1	50.30	51.00	2	10,570	0.02%
2024/03/15	10	48.61	0	0.00	48.20	10	10,619	0.09%
2024/03/14	1	49.15	0	0.00	49.10	1	10,776	0.01%
2024/03/13	14	53.40	7	57.70	53.10	7	10,942	0.06%
2024/03/12	9	63.53	0	0.00	59.00	9	11,178	0.08%
2024/03/08	118	62.64	125	62.96	61.90	-7	12,714	-0.06%	大買/大賣/
2024/03/07	83	64.56	72.1	64.80	64.20	10.9	13,477	0.08%
2024/03/06	100	63.88	128	62.94	64.20	-28	13,074	-0.21%	大賣/
2024/03/05	40.1	58.91	65	58.76	60.20	-24.9	11,912	-0.21%
2024/03/04	9	54.68	12	54.57	54.80	-3	10,584	-0.03%
2024/03/01	42	48.81	231	49.67	49.90	-189	10,009	-1.89%	大賣/鉅額交易
2024/02/29	3	45.15	0	0.00	45.40	3	9,648	0.03%
2024/02/27	10	44.85	1	44.60	44.75	9	9,653	0.09%
2024/02/26	1	45.65	7	45.86	45.65	-6	9,826	-0.06%
2024/02/23	12	48.02	10	48.45	46.35	2	9,839	0.02%
2024/02/22	29	47.50	23	47.71	47.80	6	9,821	0.06%
2024/02/21	2	46.30	1	46.70	46.35	1	9,709	0.01%
2024/02/20	1	46.00	1	46.50	46.15	0	9,721	0.00%
2024/02/19	2	46.88	4	47.13	46.40	-2	9,740	-0.02%
2024/02/16	34	46.88	2	47.08	46.90	32	9,819	0.33%
2024/02/15	14	46.64	18	46.80	47.20	-4	9,742	-0.04%
2024/02/05	16	44.45	12	44.20	44.30	4	9,598	0.04%
2024/02/02	2	44.00	11	44.15	44.65	-9	9,665	-0.09%
2024/02/01	1	41.60	0	0.00	41.50	1	9,748	0.01%
2024/01/31	2	42.05	0	0.00	41.65	2	10,367	0.02%
2024/01/30	1	42.40	0	0.00	42.30	1	10,470	0.01%
2024/01/29	1	42.50	0	0.00	42.50	1	10,609	0.01%
2024/01/25	1	43.75	0	0.00	43.00	1	10,766	0.01%
2024/01/23	5	43.99	2	43.95	44.00	3	10,874	0.03%
2024/01/22	2	44.55	4	44.73	44.35	-2	10,938	-0.02%
2024/01/19	12	42.92	13	43.06	43.45	-1	11,086	-0.01%
2024/01/18	2	40.50	0	0.00	40.65	2	11,030	0.02%
2024/01/17	12	41.83	0	0.00	41.20	12	11,343	0.11%
2024/01/16	14	42.74	2	42.90	42.05	12	11,376	0.11%
2024/01/15	6	43.17	2	43.55	43.35	4	11,384	0.04%
2024/01/12	21	43.68	0	0.00	43.00	21	11,437	0.18%
2024/01/11	22	43.07	1	43.10	43.80	21	11,544	0.18%
2024/01/10	44	42.83	1	42.50	42.85	43	11,726	0.37%
2024/01/09	3	45.67	4	46.33	45.50	-1	11,797	-0.01%
2024/01/08	2	45.25	0	0.00	44.75	2	11,806	0.02%
2024/01/04	4	45.91	0	0.00	45.65	4	12,262	0.03%
2024/01/03	1	47.05	2	47.10	46.55	-1	12,894	-0.01%
2024/01/02	18	46.53	1	46.25	46.20	17	13,928	0.12%
2023/12/29	1	47.15	17	46.88	46.90	-16	14,360	-0.11%
2023/12/28	14	46.88	5	47.50	46.70	9	14,816	0.06%
2023/12/27	4	47.03	2.2	47.08	47.05	1.8	15,372	0.01%
2023/12/26	0	0.00	3	47.45	47.65	-3	15,625	-0.02%
2023/12/25	6	47.98	1	47.50	47.45	5	15,918	0.03%
2023/12/22	11	47.83	15	48.32	48.00	-4	15,866	-0.03%
2023/12/20	6	46.99	0	0.00	47.60	6	15,834	0.04%
2023/12/19	18	47.40	0	0.00	46.75	18	15,954	0.11%
2023/12/18	36	47.97	2	48.20	47.65	34	15,964	0.21%
2023/12/15	35	47.84	14	48.53	47.80	21	16,060	0.13%
2023/12/14	16	47.61	13	47.97	47.40	3	15,917	0.02%
2023/12/13	10	46.98	11	47.53	46.80	-1	15,838	-0.01%
2023/12/12	4	46.93	0	0.00	46.30	4	15,934	0.03%
2023/12/11	5	48.55	11	47.62	47.20	-6	16,025	-0.04%
2023/12/08	14	50.90	7	51.33	50.20	7	15,844	0.04%
2023/12/07	15	50.93	15	50.85	50.70	0	15,638	0.00%
2023/12/06	7	52.00	12	51.83	51.40	-5	15,278	-0.03%
2023/12/05	42	48.96	44	49.81	51.00	-2	14,422	-0.01%
2023/12/04	64	49.67	132	51.55	48.70	-68	13,859	-0.49%	大賣/
2023/12/01	26	47.93	27.3	47.67	47.70	-1.3	12,644	-0.01%
2023/11/30	16	46.66	10	46.98	45.90	6	12,205	0.05%
2023/11/29	6	45.53	6	45.35	45.30	0	11,862	0.00%
2023/11/28	2	44.05	11	44.22	44.00	-9	11,853	-0.08%
2023/11/27	2	44.08	5	43.87	43.85	-3	11,919	-0.03%
2023/11/24	1	45.45	1	45.40	45.40	0	11,999	0.00%
2023/11/22	2	45.30	0	0.00	45.25	2	12,058	0.02%
2023/11/21	9	46.22	0	0.00	45.75	9	12,197	0.07%
2023/11/20	13	45.52	4	45.74	46.10	9	12,813	0.07%
2023/11/17	2	44.70	0	0.00	44.85	2	14,309	0.01%
2023/11/16	2	44.65	10	44.78	44.30	-8	14,713	-0.05%
2023/11/15	4	45.38	5	46.04	44.90	-1	14,760	-0.01%
2023/11/14	4	44.93	0	0.00	45.30	4	14,880	0.03%
2023/11/13	3	45.45	0	0.00	44.85	3	15,082	0.02%
2023/11/10	4	44.93	5	45.21	44.90	-1	15,201	-0.01%
2023/11/09	57	46.31	56	46.11	45.80	1	15,205	0.01%
2023/11/08	25	47.81	21	47.76	47.90	4	15,065	0.03%
2023/11/07	9	44.31	17	44.61	45.10	-8	14,537	-0.06%
2023/11/06	11	44.30	5	45.29	44.30	6	14,612	0.04%
2023/11/03	2	44.00	5	44.15	43.80	-3	14,688	-0.02%
2023/11/02	2	43.50	0	0.00	43.20	2	14,779	0.01%
2023/11/01	1	42.10	10	42.10	42.05	-9	15,017	-0.06%
2023/10/31	6	42.96	1	44.00	42.00	5	15,237	0.03%
2023/10/30	1	43.80	2	44.05	43.90	-1	15,404	-0.01%
2023/10/27	8	44.63	14	44.56	44.00	-6	15,576	-0.04%
2023/10/26	5	42.91	1	43.05	42.65	4	15,682	0.03%
2023/10/25	15	44.56	14	44.60	44.20	1	15,879	0.01%
2023/10/24	2	42.25	1	42.40	42.80	1	15,842	0.01%
2023/10/20	3	42.83	2	42.65	42.05	1	16,600	0.01%
2023/10/19	2	42.40	2	42.28	42.75	0	17,587	0.00%
2023/10/18	9	42.91	3	42.68	41.60	6	18,271	0.03%
2023/10/17	2	46.80	1	47.10	45.40	1	18,212	0.01%
2023/10/16	5	46.37	7.1	48.08	45.90	-2.1	18,164	-0.01%
2023/10/13	7	47.61	2	48.08	47.60	5	18,160	0.03%
2023/10/12	5	48.62	5	48.77	49.00	0	18,127	0.00%
2023/10/11	19.1	49.32	22	49.71	47.75	-2.9	17,925	-0.02%
2023/10/06	90.1	50.57	69.1	50.63	50.30	21	17,455	0.12%
2023/10/05	77	47.96	79	48.13	47.80	-2	16,426	-0.01%
2023/10/04	13.1	46.38	29	46.18	46.35	-15.9	16,046	-0.10%
2023/10/03	37	46.75	19	46.59	45.50	18	15,674	0.11%
2023/10/02	22	46.96	30	48.34	48.65	-8	15,185	-0.05%
2023/09/28	9	45.02	9	44.64	44.25	0	16,424	0.00%
2023/09/27	2	42.78	1	43.35	42.55	1	16,695	0.01%
2023/09/26	3	44.48	6	43.81	43.00	-3	17,332	-0.02%
2023/09/25	28	44.67	41	44.75	44.40	-13	17,351	-0.07%
2023/09/22	3	43.77	2	43.58	44.45	1	17,734	0.01%
2023/09/21	1	41.81	0	0.00	42.70	1	17,832	0.01%
2023/09/20	3	41.43	3	43.67	42.50	0	17,955	0.00%
2023/09/19	2	42.55	1	41.70	41.50	1	17,942	0.01%
2023/09/18	5	43.12	3	43.52	42.95	2	18,055	0.01%
2023/09/15	15	44.16	4	44.44	44.50	11	18,519	0.06%
2023/09/14	5	42.81	5	42.45	44.20	0	18,421	0.00%
2023/09/13	0	0.00	1	40.10	40.20	-1	18,323	-0.01%
2023/09/12	5	41.67	6	40.76	40.50	-1	18,660	-0.01%
2023/09/11	14	42.48	13	42.45	41.95	1	19,062	0.01%
2023/09/08	8	45.58	8	45.38	44.75	0	19,023	0.00%
2023/09/07	8	44.96	3.2	44.89	45.15	4.8	19,001	0.03%
2023/09/06	3.2	44.93	3	44.73	45.10	0.2	18,968	0.00%
2023/09/05	1	42.55	0	0.00	42.60	1	18,936	0.01%
2023/09/01	6	43.23	0	0.00	42.25	6	19,230	0.03%
2023/08/31	3	44.32	1	44.70	44.35	2	19,307	0.01%
2023/08/30	1	44.85	2	44.75	44.40	-1	19,443	-0.01%
2023/08/29	2	44.13	0	0.00	43.80	2	19,867	0.01%
2023/08/28	3	44.47	11	43.84	43.95	-8	20,783	-0.04%
2023/08/25	4	46.13	2	46.55	45.75	2	20,915	0.01%
2023/08/24	13	47.96	58	48.18	46.95	-45	21,849	-0.21%
2023/08/23	110	48.73	79.2	48.43	48.65	30.9	21,402	0.14%	大買/
2023/08/22	14.2	44.74	9.1	45.67	46.20	5	19,930	0.03%
2023/08/21	2	43.03	1	42.65	42.00	1	19,800	0.01%
2023/08/18	3	43.47	8	44.26	42.95	-5	19,734	-0.03%
2023/08/17	19	43.21	18	44.03	44.00	1	19,509	0.01%
2023/08/16	1	42.40	7	42.00	42.50	-6	19,277	-0.03%
2023/08/15	7	40.74	2	40.80	40.85	5	19,108	0.03%
2023/08/14	2	40.20	4	39.44	39.35	-2	18,982	-0.01%
2023/08/11	14	40.61	19	40.55	40.15	-5	18,871	-0.03%
2023/08/10	6	41.23	13.2	40.25	40.40	-7.2	18,786	-0.04%
2023/08/09	27	43.24	11	42.72	42.35	16	18,605	0.09%
2023/08/08	2.2	42.55	2	42.33	42.50	0.2	18,427	0.00%
2023/08/07	19	43.50	7	42.56	43.25	12	18,354	0.07%
2023/08/04	12.6	41.98	2	41.58	41.30	10.6	18,337	0.06%
2023/08/02	1.1	44.09	14	41.09	41.30	-13	18,184	-0.07%
2023/08/01	6	45.70	3	47.30	44.30	3	18,089	0.02%
2023/07/31	3.1	47.77	12	46.46	46.00	-9	17,848	-0.05%
2023/07/28	3	48.68	3	48.20	48.60	0	17,598	0.00%
2023/07/27	3	51.93	3	51.80	51.10	0	17,391	0.00%
2023/07/26	34	53.75	28	50.73	51.20	6	17,194	0.03%
2023/07/25	12	53.98	8	53.78	53.80	4	16,890	0.02%
2023/07/24	37	56.33	41	56.94	53.40	-4	16,374	-0.02%
2023/07/21	28	54.77	20	55.07	56.80	8	15,362	0.05%
2023/07/20	3	52.20	2.1	52.22	52.50	1	14,673	0.01%
2023/07/19	6	47.20	0	0.00	47.80	6	14,617	0.04%
2023/07/18	1	50.50	1	45.30	46.70	0	14,582	0.00%
2023/07/17	2	45.45	4	46.86	47.40	-2	14,529	-0.01%
2023/07/14	5	43.76	1	44.15	44.65	4	14,499	0.03%
2023/07/13	1	43.35	4.1	44.25	43.35	-3.1	14,731	-0.02%
2023/07/12	2	40.50	6	40.30	40.65	-4	14,861	-0.03%
2023/07/11	0	0.00	14	40.44	41.30	-14	15,051	-0.09%
2023/07/10	0.5	40.80	12	42.16	39.90	-11.5	15,141	-0.08%
2023/07/07	8	42.91	14	43.38	43.90	-6	15,358	-0.04%
2023/07/06	84.2	41.90	75	42.45	44.25	9.2	15,293	0.06%
2023/07/05	39	42.70	3	41.15	42.70	36	13,776	0.26%
2023/07/04	34	37.99	13.1	37.63	38.85	21	13,225	0.16%
2023/07/03	3	35.30	2	35.35	35.35	1	12,594	0.01%
2023/06/30	6	30.76	23.4	31.10	32.15	-17.4	12,583	-0.14%
2023/06/29	6	29.32	29	29.17	29.25	-23	12,114	-0.19%
2023/06/28	12.4	27.89	8	27.90	28.20	4.4	11,908	0.04%
2023/06/27	7	26.65	9	26.97	26.70	-2	11,806	-0.02%
2023/06/26	12	28.25	0	0.00	27.80	12	11,821	0.10%
2023/06/21	39	30.07	21	29.84	29.70	18	12,075	0.15%
2023/06/20	6	28.98	2	28.30	28.90	4	11,725	0.03%
2023/06/19	11	28.22	2	27.90	28.35	9	12,081	0.07%
2023/06/16	7	28.23	11	28.65	27.90	-4	12,299	-0.03%
2023/06/15	34	30.01	14	29.74	30.45	20	11,948	0.17%
2023/06/14	3	29.02	1	28.80	28.95	2	11,504	0.02%
2023/06/13	3	28.68	0	0.00	28.65	3	11,498	0.03%
2023/06/12	8	28.26	10	28.34	28.25	-2	11,381	-0.02%
2023/06/09	7	29.31	2	29.55	29.30	5	11,294	0.04%
2023/06/08	9	29.24	6	29.13	28.95	3	11,213	0.03%
2023/06/07	3	30.47	4.1	30.52	30.05	-1.1	11,259	-0.01%
2023/06/06	3	30.15	13	29.65	29.75	-10	11,247	-0.09%
2023/06/05	2	30.43	2	30.33	30.20	0	11,658	0.00%
2023/06/02	20	30.42	5	29.99	29.85	15	12,077	0.12%
2023/06/01	18	29.48	14	29.11	29.65	4	11,919	0.03%
2023/05/31	0	0.00	7	28.97	29.25	-7	11,164	-0.06%
2023/05/30	12	26.08	12.3	26.63	26.60	-0.3	10,899	0.00%
2023/05/29	10	24.97	19.5	25.00	25.65	-9.5	9,856	-0.10%
2023/05/26	2	23.18	21	22.98	23.35	-19	9,703	-0.20%
2023/05/25	9	22.91	40	23.11	23.15	-31	9,570	-0.32%
2023/05/24	0	21.80	0	0.00	21.80	0	9,309	0.00%
2023/05/23	0	0.00	10.4	21.46	21.40	-10.4	9,344	-0.11%
2023/05/22	3	21.10	0	0.00	21.10	3	9,452	0.03%
2023/05/19	4.1	20.66	9	20.60	20.60	-4.9	9,525	-0.05%
2023/05/17	15	20.72	1	20.70	20.70	14	9,669	0.14%
2023/05/15	1	20.40	3	20.40	20.20	-2	10,272	-0.02%
2023/05/12	10	20.15	10	20.60	20.50	0	10,345	0.00%
2023/05/11	3.4	20.26	17	20.30	20.10	-13.6	10,387	-0.13%
2023/05/10	39	21.65	14.6	21.27	21.20	24.4	10,313	0.24%
2023/05/09	25	24.09	8	23.73	23.50	17	10,074	0.17%
2023/05/08	4	23.98	2	23.90	24.15	2	10,157	0.02%
2023/05/05	0	0.00	5.4	23.58	23.20	-5.4	10,187	-0.05%
2023/05/04	2	23.63	5	23.90	23.45	-3	10,222	-0.03%
2023/05/03	1	23.30	1	23.45	23.45	0	10,159	0.00%
2023/05/02	12	23.54	4	23.35	23.80	8	10,212	0.08%
2023/04/28	1	22.40	1	22.50	22.45	0	10,164	0.00%
2023/04/27	9	22.26	0.2	22.25	22.15	8.8	10,217	0.09%
2023/04/26	2	22.50	0	0.00	22.50	2	10,264	0.02%
2023/04/25	4	23.00	10	22.75	22.40	-6	10,272	-0.06%
2023/04/24	4	23.04	16	23.30	23.35	-12	10,150	-0.12%
2023/04/21	4	22.25	0	0.00	22.05	4	10,059	0.04%
2023/04/20	2	22.90	0	0.00	22.70	2	10,018	0.02%
2023/04/19	9	23.44	4.5	23.55	23.20	4.6	9,975	0.05%
2023/04/18	18	24.06	20	24.21	23.70	-2	9,892	-0.02%
2023/04/17	26	24.33	33	24.10	24.00	-7	9,623	-0.07%
2023/04/14	20.2	23.26	45	23.27	23.30	-24.8	9,320	-0.27%
2023/04/13	64	23.06	38	22.59	22.55	26	9,099	0.29%
2023/04/12	10	23.15	37	21.93	23.35	-27	8,983	-0.30%
2023/04/11	5	22.27	0	0.00	21.95	5	8,793	0.06%
2023/04/10	4	22.15	0	0.00	22.15	4	8,794	0.05%
2023/04/06	8	22.30	0	0.00	22.30	8	8,879	0.09%
2023/03/31	6	22.00	2	22.30	22.25	4	8,869	0.05%
2023/03/30	0	0.00	5	22.80	22.30	-5	8,976	-0.06%
2023/03/28	0	0.00	2	22.25	22.45	-2	9,125	-0.02%
2023/03/27	0	0.00	1	22.50	22.50	-1	9,187	-0.01%
2023/03/24	44	22.32	43	22.40	22.30	1	9,220	0.01%
2023/03/23	6	22.24	10	22.27	21.70	-4	9,222	-0.04%
2023/03/22	42	23.59	52	22.93	22.95	-10	9,653	-0.10%
2023/03/21	3	23.13	6	22.90	23.65	-3	9,430	-0.03%
2023/03/20	1.2	21.38	2	21.38	21.50	-0.8	9,139	-0.01%
2023/03/17	7	21.31	9	21.24	21.20	-2	9,090	-0.02%
2023/03/16	4	21.13	3	20.90	20.85	1	9,047	0.01%
2023/03/15	0	0.00	8	21.65	21.60	-8	8,960	-0.09%
2023/03/14	8	21.74	6	21.38	21.30	2	8,907	0.02%
2023/03/13	17.5	21.73	4	21.71	21.85	13.5	8,841	0.15%
2023/03/10	12	22.33	7	22.19	22.05	5	8,727	0.06%
2023/03/09	32	22.92	11	22.05	22.05	21	8,491	0.25%
2023/03/08	32	23.15	2	23.30	23.10	30	8,274	0.36%
2023/03/07	14	24.35	3	24.40	24.80	11	7,653	0.14%
2023/03/06	26	23.57	32	23.73	24.80	-6	6,998	-0.09%
2023/03/03	0	0.00	2	22.05	22.55	-2	6,585	-0.03%
2023/02/24	1	20.85	3	21.07	20.75	-2	6,144	-0.03%
2023/02/21	1	20.90	0	0.00	20.85	1	5,865	0.02%
2023/02/16	0	0.00	1	19.75	20.15	-1	5,549	-0.02%
2023/02/15	0	0.00	2	19.80	19.50	-2	5,477	-0.04%
2023/02/14	1	19.20	2	19.35	19.40	-1	5,395	-0.02%
2023/02/13	2	19.35	0	0.00	18.75	2	5,290	0.04%
2023/02/10	1	19.50	0.3	19.30	19.05	0.7	4,748	0.02%
2023/02/09	1	19.45	6	19.55	20.30	-5	4,648	-0.11%
2023/02/08	1	19.95	6	19.90	19.85	-5	4,553	-0.11%
2023/02/06	4	20.75	7	20.91	19.80	-3	4,426	-0.07%
2023/02/03	11	20.70	4	20.70	20.55	7	4,212	0.17%
2023/02/02	0	0.00	6	19.70	19.65	-6	4,001	-0.15%
2023/02/01	0	0.00	23	19.60	19.65	-23	3,925	-0.59%
2023/01/31	13	19.36	22	19.41	19.55	-9	3,842	-0.23%
2023/01/30	3	18.78	0	0.00	18.80	3	3,703	0.08%
2023/01/16	28	18.43	29	18.44	18.80	-1	3,541	-0.03%
2023/01/13	1	18.30	53	18.00	18.15	-52	3,448	-1.51%
2023/01/12	2	17.65	0	0.00	17.80	2	3,386	0.06%
2023/01/11	35	17.78	1	17.75	17.70	34	3,371	1.01%
2023/01/10	30	17.79	12	17.80	17.50	18	3,334	0.54%
2023/01/09	23	18.07	14	18.38	18.15	9	3,289	0.27%
2023/01/06	6	18.08	5	18.17	18.15	1	3,256	0.03%
2023/01/05	0.1	18.35	31	18.27	18.30	-30.9	3,224	-0.96%
2023/01/04	1	17.70	23	17.77	17.75	-22	3,136	-0.70%
2023/01/03	32	17.16	24	17.47	17.60	8	3,104	0.26%
2022/12/30	68	17.65	0	0.00	17.25	68	3,069	2.22%
2022/12/29	12.3	17.50	68	18.25	17.50	-55.8	2,993	-1.86%
2022/12/28	23.3	19.19	32	18.98	18.90	-8.7	2,841	-0.31%
2022/12/27	55	19.41	31	19.64	19.45	24	2,784	0.86%
2022/12/26	44	19.88	46	19.86	19.50	-2	2,708	-0.07%
2022/12/23	42	20.16	2	20.55	20.55	40	2,626	1.52%
2022/12/22	1	19.80	33	20.68	20.60	-32	2,575	-1.24%
2022/12/21	34	20.09	2	20.00	20.00	32	2,384	1.34%
2022/12/20	16	20.34	23	19.92	19.75	-7	2,234	-0.31%
2022/12/19	37.4	21.57	39	20.89	20.80	-1.7	2,114	-0.08%
2022/12/16	10	21.36	49	21.14	21.70	-39	1,955	-1.99%
2022/12/15	5	22.12	35.5	22.01	22.20	-30.5	1,757	-1.74%
2022/12/14	40	21.24	77.1	20.33	21.40	-37.1	1,315	-2.82%
2022/12/13	16	19.63	44	19.19	19.85	-28	693	-4.04%
2022/12/12	14	18.05	2	18.05	18.05	12	431	2.78%
2022/12/09	10	16.47	0.5	16.50	16.45	9.5	412	2.30%
2022/12/08	28	16.00	10	16.45	16.45	18	414	4.34%
2022/12/07	0	0.00	20	16.18	16.05	-20	411	-4.86%
2022/12/06	17	16.31	2	16.75	16.20	15	410	3.65%
2022/12/05	1	16.65	25	16.62	16.65	-24	410	-5.84%
2022/12/02	0	0.00	30	16.08	16.20	-30	399	-7.51%
2022/12/01	0	0.00	29	16.01	16.05	-29	399	-7.26%
2022/11/30	0	0.00	28	15.84	15.80	-28	400	-6.99%
2022/11/29	1	15.50	5	15.46	15.45	-4	413	-0.97%
2022/11/28	4	15.33	2	15.40	15.35	2	428	0.47%
2022/11/25	22	15.35	0	0.00	15.40	22	464	4.74%
2022/11/24	10	15.43	2	15.60	15.45	8	476	1.68%
2022/11/23	10	15.40	0	0.00	15.40	10	492	2.03%
2022/11/22	24	15.37	0	0.00	15.50	24	515	4.65%
2022/11/21	2	15.63	22	15.62	15.50	-20	565	-3.54%
2022/11/18	4	15.43	37	15.64	15.45	-33	664	-4.97%
2022/11/16	31	15.28	10	15.15	15.10	21	711	2.95%
2022/11/15	48	15.50	0	0.00	15.45	48	755	6.36%
2022/11/14	69	15.67	0	0.00	15.65	69	774	8.91%
2022/11/11	44	15.82	39	15.65	15.75	5	820	0.61%
2022/11/10	96	15.52	0	0.00	15.25	96	841	11.40%
2022/10/25	0	0.00	10	13.70	13.80	-10	1,425	-0.70%
2022/10/13	2	13.58	0	0.00	13.60	2	1,431	0.14%
2022/09/01	0	0.00	4	16.85	16.65	-4	1,425	-0.28%
2022/08/31	0	0.00	6	16.75	16.75	-6	1,476	-0.41%
2022/08/25	10	17.00	0	0.00	16.55	10	1,415	0.71%
2022/08/22	0	0.00	0.4	16.35	16.50	-0.4	1,368	-0.03%
2022/08/18	0	0.00	9	16.40	16.30	-9	1,536	-0.59%
2022/08/17	1	16.45	1	16.35	16.45	0	1,704	0.00%
2022/08/12	0	0.00	1	15.65	15.45	-1	2,267	-0.04%
2022/08/11	2	15.78	20.2	16.49	15.45	-18.2	2,254	-0.81%
2022/08/10	0	0.00	0.2	15.85	15.75	-0.2	2,136	-0.01%
2022/08/09	8	15.95	8	16.06	15.80	0	2,114	0.00%
2022/08/08	3	15.60	0	0.00	15.60	3	2,084	0.14%
2022/08/05	15	16.30	2.4	16.11	16.30	12.6	1,991	0.63%
2022/08/04	1	15.50	2	15.38	14.85	-1	1,863	-0.05%
2022/08/03	0	0.00	1	14.65	15.20	-1	1,707	-0.06%
2022/08/01	0.4	14.15	0.3	14.10	14.15	0.1	1,673	0.00%
2022/07/29	1	14.20	1	14.30	14.20	0	1,669	0.00%
2022/07/14	1.1	13.40	0	0.00	13.35	1.1	1,646	0.06%
2022/07/13	1	13.35	0	0.00	13.40	1	1,647	0.06%
2022/06/24	1	13.80	1	13.70	13.75	0	1,599	0.00%
2022/06/20	0	0.00	41	13.63	13.40	-41	1,580	-2.59%
2022/06/17	10	13.78	0	0.00	13.90	10	1,571	0.64%
2022/06/16	27	14.11	0	0.00	14.00	27	1,560	1.73%
2022/06/15	1	14.25	20	14.35	14.25	-19	1,549	-1.23%
2022/06/14	26	14.07	2	14.20	14.15	24	1,541	1.56%
2022/06/13	0	0.00	1	14.75	14.30	-1	1,529	-0.07%
2022/06/10	1	15.25	55	15.30	15.10	-54	1,500	-3.60%
2022/06/09	3	15.65	71	15.29	15.95	-68	1,464	-4.64%
2022/06/08	0	0.00	19	14.99	14.90	-19	1,377	-1.38%
2022/06/07	3	14.45	3	14.75	14.60	0	1,369	0.00%
2022/06/06	9	14.71	1	14.75	14.70	8	1,367	0.59%
2022/06/02	13	14.68	9	14.94	14.65	4	1,361	0.29%
2022/06/01	68	15.03	3	15.30	14.80	65	1,346	4.83%
2022/05/31	5	15.15	44	15.38	15.35	-39	1,308	-2.98%
2022/05/30	93	15.01	3	15.00	15.15	90	1,264	7.12%
2022/05/27	1	15.40	1	15.20	14.95	0	1,241	0.00%
2022/05/26	3	15.30	2	15.15	15.10	1	1,129	0.09%
2022/05/25	24	15.92	20	16.05	15.45	4	1,000	0.40%
2022/05/24	25	16.86	20	16.56	15.40	5	784	0.64%
2022/05/23	9	15.94	10	15.89	16.30	-1	366	-0.27%
2022/05/13	3	13.25	6	13.53	13.60	-3	143	-2.09%
2022/05/12	3	13.20	3	13.40	13.40	0	142	0.00%
2022/05/11	2	13.20	2	13.35	13.40	0	141	0.00%
2022/05/10	3	13.15	3	13.30	13.25	0	141	0.00%
2022/04/19	0	0.00	3	13.55	13.40	-3	187	-1.60%
2022/04/15	3	13.25	0	0.00	13.30	3	207	1.45%
2022/04/12	0	0.00	3	13.45	13.25	-3	234	-1.28%
2022/04/11	3	13.20	3	13.55	13.20	0	247	0.00%
2022/04/07	0	0.00	1	13.20	13.20	-1	284	-0.35%
2022/03/24	1	13.30	0	0.00	13.40	1	545	0.18%
2022/03/10	0	0.00	14	13.44	13.35	-14	1,106	-1.27%
2022/03/09	0	0.00	1	13.30	12.90	-1	1,103	-0.09%
2022/03/08	3	13.05	17	12.92	12.85	-14	1,103	-1.27%
2022/03/04	7	13.58	0	0.00	13.55	7	1,108	0.63%
2022/03/03	22	13.75	0	0.00	13.70	22	1,122	1.96%
2022/02/18	5	14.05	0	0.00	14.05	5	1,129	0.44%
2022/01/24	2	13.40	27	13.25	13.50	-25	1,145	-2.18%
2022/01/21	6	13.80	0	0.00	13.80	6	1,142	0.53%
2022/01/20	12	14.13	0	0.00	14.10	12	1,140	1.05%
2022/01/17	7	14.19	0	0.00	14.20	7	1,136	0.62%
2022/01/12	7	14.81	7	14.67	14.60	0	1,122	0.00%
2022/01/10	0	0.00	3	14.95	15.40	-3	1,107	-0.27%
2022/01/07	3	14.83	0	0.00	14.90	3	1,098	0.27%
2021/12/23	3	14.95	30	15.09	15.35	-27	855	-3.16%
2021/12/22	0	0.00	14	14.71	14.75	-14	780	-1.79%
2021/12/21	5	14.25	26	14.64	14.70	-21	770	-2.73%
2021/12/20	40	14.39	0	0.00	14.25	40	763	5.24%
2021/12/17	20	14.66	1	14.50	14.55	19	757	2.51%
2021/12/15	1	15.70	4	16.08	14.80	-3	679	-0.44%
2021/12/06	0	0.00	1	13.85	13.85	-1	260	-0.38%
2021/12/01	0	0.00	1	13.75	13.75	-1	184	-0.54%
2021/11/29	1	13.60	102	13.90	13.85	-101	173	-58.24%	大賣/鉅額交易
2021/11/26	2	13.60	0	0.00	13.60	2	159	1.25%
2021/11/17	0.1	13.45	0	0.00	13.40	0.1	142	0.07%
2021/11/08	26	13.87	12	14.20	13.90	14	161	8.68%
2021/11/05	26	13.51	0	0.00	13.55	26	151	17.11%
2021/11/02	60	13.66	0	0.00	13.40	60	156	38.38%
2021/10/20	0	0.00	15	13.35	13.15	-15	172	-8.71%
2021/10/19	5	12.95	0	0.00	12.90	5	172	2.90%
2021/10/18	10	12.79	0	0.00	12.80	10	179	5.58%
2021/09/23	0	12.75	0	0.00	12.80	0	448	0.01%
2021/09/13	0	0.00	1	12.30	12.70	-1	473	-0.21%
2021/07/21	0	0.00	5	13.90	13.85	-5	726	-0.69%
2021/07/20	1	14.25	0	0.00	14.55	1	710	0.14%
2021/07/15	0	13.35	0	0.00	13.20	0	700	0.00%
2021/07/14	3	13.15	0	0.00	13.15	3	712	0.42%
2021/07/08	0	0.00	4	13.28	13.30	-4	785	-0.51%
2021/07/07	2	13.35	0	0.00	13.25	2	845	0.24%
2021/07/01	4	13.40	0	0.00	13.70	4	1,000	0.40%
2021/06/25	0.2	13.35	0	0.00	13.15	0.2	967	0.02%
2021/06/24	0	0.00	2	13.15	13.25	-2	984	-0.20%
2021/05/12	0	0.00	3	12.30	13.00	-3	1,208	-0.25%
2021/05/11	0	0.00	2	14.05	13.60	-2	1,176	-0.17%
2021/04/29	1	16.35	1	15.85	15.70	0	1,108	0.00%
2021/04/21	3	16.15	0	0.00	16.05	3	996	0.30%
2021/04/19	0	0.00	3	15.80	15.90	-3	984	-0.30%
2021/04/16	4	15.45	0	0.00	15.60	4	973	0.41%
2021/04/13	2	15.45	5	15.45	15.45	-3	1,272	-0.24%
2021/04/12	1	15.50	0	0.00	15.65	1	1,368	0.07%
2021/04/09	5	15.65	0	0.00	15.60	5	1,383	0.36%
2021/03/30	10	14.40	0	0.00	14.45	10	1,507	0.66%
2021/03/26	0	0.00	1	13.90	13.90	-1	1,652	-0.06%
2021/03/24	0	0.00	3	13.95	14.05	-3	1,692	-0.18%
2021/03/22	3	14.50	3	13.70	14.50	0	1,675	0.00%
2021/03/17	3	14.50	2	14.20	14.65	1	1,565	0.06%
2021/03/11	0	0.00	3	13.75	13.80	-3	1,543	-0.19%
2021/03/10	0	0.00	8	14.05	13.90	-8	1,530	-0.52%
2021/03/09	10	14.20	0	0.00	14.20	10	1,527	0.65%
2021/03/08	3	14.30	0	0.00	14.25	3	1,527	0.20%
2021/01/12	3	14.63	0	0.00	14.50	3	1,381	0.22%
2021/01/11	2	14.90	0	0.00	15.00	2	1,365	0.15%
2021/01/08	2	15.40	0	0.00	15.00	2	1,351	0.15%
2021/01/06	7	17.46	1	16.70	15.95	6	1,157	0.52%
2021/01/05	0	0.00	6	17.12	17.20	-6	997	-0.60%
2020/12/29	0	0.00	6	15.33	15.60	-6	773	-0.78%
2020/12/28	6	15.88	0	0.00	15.65	6	748	0.80%
2020/12/24	15	15.96	13	15.50	15.65	2	647	0.31%
2020/12/23	2	15.00	3	14.47	15.05	-1	486	-0.21%
2020/12/22	1	14.45	5	13.80	13.70	-4	377	-1.06%
2020/12/18	0	0.00	21	13.25	13.20	-21	267	-7.86%
2020/12/10	0	0.00	5	13.75	13.60	-5	282	-1.77%
2020/12/09	21	13.70	0	0.00	13.80	21	278	7.55%
2020/12/07	0	0.00	2	13.60	13.55	-2	283	-0.71%
2020/12/03	10	13.45	0	0.00	13.40	10	275	3.63%
2020/11/26	10	13.20	0	0.00	13.25	10	293	3.40%
2020/11/06	0	0.00	2	12.90	12.90	-2	379	-0.53%
2020/09/24	0	0.00	0	14.25	13.05	0	664	0.00%
2020/09/16	0	0.00	2	13.70	13.70	-2	726	-0.28%
2020/09/08	0	0.00	5	13.90	13.85	-5	707	-0.71%
2020/08/31	0	0.00	50	14.22	14.15	-50	690	-7.24%
2020/08/24	0	0.00	1	12.85	12.85	-1	617	-0.16%
2020/08/21	1	12.40	0	0.00	12.75	1	617	0.16%
2020/07/24	0	0.00	1	12.70	12.80	-1	521	-0.19%
2020/07/23	3	13.20	0	0.00	13.15	3	521	0.58%
2020/07/22	1	13.20	0	0.00	13.25	1	522	0.19%
2020/07/17	0	0.00	3	12.63	12.60	-3	504	-0.59%
2020/07/10	1	13.40	0	0.00	13.50	1	476	0.21%
2020/07/08	2	14.03	0	0.00	14.10	2	466	0.43%
2020/07/07	0	0.00	57	14.66	14.25	-57	455	-12.50%
2020/07/06	0	0.00	1	14.50	14.50	-1	364	-0.27%
2020/07/02	0	0.00	2	13.55	13.40	-2	305	-0.65%
2020/07/01	12	13.53	6	13.50	13.40	6	298	2.01%
2020/06/30	3	12.80	0	0.00	12.90	3	223	1.34%
2020/06/29	4	12.56	0	0.00	12.55	4	216	1.85%
2020/06/24	3	12.75	0	0.00	12.80	3	215	1.39%
2020/06/23	3	12.83	0	0.00	12.85	3	215	1.39%
2020/06/22	4	12.84	0	0.00	12.85	4	214	1.86%
2020/04/14	0	0.00	1	12.75	12.80	-1	284	-0.35%
2020/04/10	1	12.10	0	0.00	12.05	1	277	0.36%
2020/02/04	2	12.33	0	0.00	12.20	2	297	0.67%
2020/02/03	3	11.60	0	0.00	11.70	3	294	1.02%
2020/01/30	3	12.80	0	0.00	12.80	3	281	1.07%
2020/01/20	3	14.15	0	0.00	14.20	3	272	1.10%
2020/01/17	6	14.23	0	0.00	14.20	6	275	2.18%
2020/01/16	3	14.25	0	0.00	14.25	3	279	1.07%
2020/01/15	11	14.24	0	0.00	14.25	11	281	3.90%
2020/01/14	12	14.32	0	0.00	14.30	12	282	4.24%
2020/01/13	10	14.23	0	0.00	14.20	10	284	3.52%
2020/01/10	15	14.29	0	0.00	14.20	15	285	5.25%
2020/01/09	9	14.31	0	0.00	14.20	9	286	3.15%
2020/01/08	1	14.30	0	0.00	14.15	1	288	0.35%
2020/01/07	20	14.48	0	0.00	14.20	20	286	6.98%
2019/10/18	0	0.00	1	14.35	14.15	-1	435	-0.23%
2019/10/09	1	14.40	0	0.00	14.45	1	430	0.23%
2019/08/13	0	0.00	6	14.05	14.40	-6	265	-2.26%
2019/06/27	6	15.25	1	15.20	15.10	5	812	0.62%
2019/06/26	1	14.95	0	0.00	15.10	1	840	0.12%
2019/05/24	0	0.00	8	14.85	14.75	-8	1,429	-0.56%
2019/05/13	0	0.00	1	15.95	16.00	-1	1,503	-0.07%
2019/05/10	0.2	16.50	0	0.00	16.35	0.2	1,505	0.01%
2019/05/09	0.2	16.10	0	0.00	16.20	0.2	1,513	0.01%
2019/05/08	0.1	18.00	0	0.00	17.80	0.1	1,468	0.01%
2019/05/06	0	0.00	2	18.05	17.70	-2	1,452	-0.14%
2019/04/30	0.5	18.50	0	0.00	18.50	0.5	1,384	0.04%
2019/04/29	6	18.08	4	18.65	18.70	2	1,335	0.15%
2019/04/26	0	0.00	1	17.50	17.75	-1	1,247	-0.08%
2019/04/25	61	18.49	61	17.95	17.75	0	1,230	0.00%
2019/04/24	3	17.55	0	0.00	18.50	3	1,174	0.26%
2019/04/23	0	0.00	1	17.60	17.50	-1	1,153	-0.09%
2019/04/18	5	18.10	2	17.75	17.70	3	1,101	0.27%
2019/04/17	2	17.45	0	0.00	17.45	2	1,048	0.19%
2019/04/15	1	17.90	2	17.90	17.80	-1	1,033	-0.10%
2019/04/09	2	17.75	0	0.00	17.75	2	996	0.20%
2019/04/08	1	18.10	0	0.00	18.10	1	991	0.10%
2019/04/03	1	17.80	0	0.00	17.90	1	983	0.10%
2019/03/28	0	0.00	1	18.85	18.20	-1	909	-0.11%
2019/03/27	0	0.00	1	17.50	18.90	-1	782	-0.13%
2019/03/26	5	18.61	5	18.52	17.90	0	720	0.00%
2019/03/21	2	15.95	0	0.00	16.30	2	452	0.44%
2019/03/07	0	0.00	1	15.75	15.75	-1	436	-0.23%
2019/02/27	1	16.45	0	0.00	16.45	1	431	0.23%
2019/02/26	0	0.00	2	17.10	16.85	-2	424	-0.47%
2019/02/21	0	0.00	1	16.30	16.10	-1	354	-0.28%
2019/02/20	1	16.90	0	0.00	16.60	1	343	0.29%
2019/02/14	2	16.05	2	15.85	15.80	0	293	0.00%
2019/01/30	6	15.46	11	15.33	15.35	-5	281	-1.78%
2018/12/04	0	0.00	3	15.20	15.05	-3	438	-0.68%
2018/11/16	1	14.95	0	0.00	14.70	1	420	0.24%
2018/11/08	2	14.50	0	0.00	14.40	2	440	0.45%
2018/10/02	2	15.85	0	0.00	15.85	2	439	0.45%
2018/09/26	2	16.70	2	16.45	16.45	0	451	0.00%
2018/09/25	2	16.70	2	16.50	16.50	0	514	0.00%
2018/09/04	2	16.30	0	0.00	16.00	2	637	0.31%
2018/08/16	0	0.00	28	15.01	15.85	-28	751	-3.73%
2018/08/15	25	15.44	0	0.00	15.35	25	745	3.35%
2018/08/14	0	0.00	106	16.03	16.05	-106	735	-14.42%	大賣/鉅額交易
2018/08/13	13	17.08	0	0.00	16.80	13	727	1.79%
2018/08/10	21	17.51	0	0.00	17.20	21	726	2.89%
2018/08/09	11	17.05	0	0.00	17.05	11	706	1.56%
2018/08/08	4	17.15	0	0.00	17.15	4	709	0.56%
2018/08/07	35	17.24	0	0.00	17.20	35	718	4.87%
2018/08/06	14	17.23	20	17.35	17.30	-6	750	-0.80%
2018/08/03	3	16.70	0	0.00	16.90	3	750	0.40%
2018/08/02	18	16.79	0	0.00	16.70	18	756	2.38%
2018/08/01	29	16.80	0	0.00	16.90	29	757	3.83%
2018/07/31	4	16.84	0	0.00	16.90	4	760	0.53%
2018/07/30	2	16.85	0	0.00	16.85	2	766	0.26%
2018/07/27	0	0.00	5	16.95	17.10	-5	775	-0.65%
2018/07/26	5	16.80	0	0.00	16.70	5	772	0.65%
2018/06/29	0	0.00	1	17.20	16.95	-1	684	-0.15%
2018/06/11	0	0.00	1	17.85	17.70	-1	831	-0.12%
2018/06/08	1	17.65	0	0.00	17.70	1	856	0.12%
2018/06/06	1	17.50	0	0.00	17.45	1	839	0.12%
2018/05/17	0	0.00	36	17.20	17.25	-36	830	-4.34%
2018/04/24	0	0.00	1	18.20	18.30	-1	978	-0.10%
2018/04/13	1	21.05	0	0.00	20.80	1	1,056	0.09%
2018/04/02	1	20.55	2	20.18	20.20	-1	1,189	-0.08%
2018/03/30	1	20.85	1	20.70	20.30	0	1,331	0.00%
2018/03/29	1	20.10	7	20.14	20.25	-6	1,394	-0.43%
2018/03/28	9	20.08	2	20.15	20.00	7	1,533	0.46%
2018/03/15	0	0.00	12	21.25	20.75	-12	1,876	-0.64%
2018/03/14	1	20.85	1	20.80	20.90	0	1,881	0.00%
2018/03/08	0	0.00	8	19.40	19.50	-8	1,832	-0.44%
2018/02/08	0	0.00	10	18.60	18.60	-10	1,903	-0.53%
2018/02/01	3	20.27	0	0.00	20.20	3	1,889	0.16%
2018/01/31	3	20.10	0	0.00	20.20	3	1,889	0.16%
2018/01/26	0	0.00	8	20.10	20.15	-8	1,873	-0.43%
2018/01/25	3	20.55	0	0.00	20.45	3	1,893	0.16%
2018/01/23	4	20.95	0	0.00	20.90	4	1,940	0.21%
2018/01/17	0	0.00	5	21.00	21.10	-5	1,918	-0.26%
2018/01/16	10	21.25	0	0.00	21.15	10	1,904	0.52%
2018/01/15	7	21.25	0	0.00	21.50	7	1,891	0.37%
2018/01/11	28	20.91	28	20.69	20.70	0	1,845	0.00%
2018/01/09	5	21.40	0	0.00	20.70	5	1,797	0.28%
2018/01/08	1	21.75	0	0.00	21.10	1	1,770	0.06%
2018/01/03	1	22.10	9	21.95	22.10	-8	1,683	-0.48%
2018/01/02	0	0.00	1	22.35	22.25	-1	1,651	-0.06%