晟銘電 (3013)-元大-龍潭券商分點個股進出

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
145.0
漲跌
▲7.0
漲幅
+5.07%
成交量
14,025張
產業
上市電腦週邊類股▼0.41%
265人加入追蹤

立即追蹤
本地時間:14:30

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

晟銘電 (3013)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	8.3	143.48	21	143.67	145.00	-12.7	27,435	-0.05%
2024/12/10	15	139.90	5	140.30	138.00	10	27,366	0.04%
2024/12/09	13	140.28	17	141.06	141.00	-4	27,614	-0.01%
2024/12/06	28.5	144.34	2.1	144.32	144.00	26.4	27,796	0.09%
2024/12/05	33	144.09	3	144.00	144.00	30	27,855	0.11%
2024/12/04	13	145.85	1	146.01	146.50	12	27,927	0.04%
2024/12/03	10	144.35	9.1	144.89	144.00	1	28,027	0.00%
2024/12/02	16.4	143.12	10	142.40	141.50	6.3	28,011	0.02%
2024/11/29	16.2	145.21	20	143.73	146.00	-3.9	27,872	-0.01%
2024/11/28	26.3	140.51	19	140.13	139.00	7.3	27,838	0.03%
2024/11/27	27.2	145.44	6	144.08	140.50	21.2	27,680	0.08%
2024/11/26	7	149.85	2	149.25	150.50	5	27,569	0.02%
2024/11/25	32.4	153.29	19	153.47	150.00	13.4	27,583	0.05%
2024/11/22	4	150.50	7	152.71	154.00	-3	27,618	-0.01%
2024/11/21	41.1	151.28	14.4	149.26	148.00	26.7	27,684	0.10%
2024/11/20	10	152.66	10	153.65	155.00	0	27,725	0.00%
2024/11/19	19.2	151.87	25	151.54	154.00	-5.8	27,779	-0.02%
2024/11/18	22.1	149.52	30.2	149.39	147.00	-8.1	27,818	-0.03%
2024/11/15	35.1	161.49	33.3	157.09	154.00	1.8	27,921	0.01%
2024/11/14	50.1	165.54	36	167.06	162.00	14.1	28,208	0.05%
2024/11/13	111.2	171.88	114.2	169.48	164.50	-2.9	28,160	-0.01%	大買/大賣/
2024/11/12	25.5	167.26	37.1	168.24	169.00	-11.6	27,936	-0.04%
2024/11/11	75.3	167.09	96.1	167.01	169.00	-20.7	28,176	-0.07%
2024/11/08	50	161.14	45.6	159.53	157.50	4.4	27,552	0.02%
2024/11/07	65.1	166.38	55.1	167.15	163.00	10	27,234	0.04%
2024/11/06	39	161.54	40.3	163.93	163.00	-1.3	26,655	0.00%
2024/11/05	44	160.73	30.3	161.64	160.50	13.7	26,369	0.05%
2024/11/04	12.1	158.81	19.1	160.31	162.00	-7	26,241	-0.03%
2024/11/01	34	160.09	21.6	158.76	158.00	12.4	26,055	0.05%
2024/10/30	55.2	159.70	52.3	160.47	162.50	2.9	25,795	0.01%
2024/10/29	11.1	154.77	11	154.27	152.50	0	25,338	0.00%
2024/10/28	32	160.96	23	158.09	157.00	9	25,170	0.04%
2024/10/25	34.2	161.57	33	163.53	162.50	1.2	24,950	0.00%
2024/10/24	43	163.99	49.1	162.63	157.50	-6.1	24,744	-0.02%
2024/10/23	27	163.48	23.2	164.20	163.00	3.9	24,511	0.02%
2024/10/22	12	158.92	29.1	159.93	163.00	-17.1	24,229	-0.07%
2024/10/21	61.2	159.85	55.1	158.92	158.00	6.2	24,317	0.03%
2024/10/18	104.5	158.06	121.1	157.48	159.00	-16.6	24,098	-0.07%	大買/大賣/
2024/10/17	82.6	151.56	84.1	152.56	153.50	-1.6	24,059	-0.01%
2024/10/16	33	143.29	36	144.14	147.00	-3	24,086	-0.01%
2024/10/15	67.4	145.01	88.5	143.43	141.00	-21.1	24,285	-0.09%
2024/10/14	41.5	135.92	40	137.36	141.50	1.5	24,096	0.01%
2024/10/11	14.9	132.53	12	131.50	131.00	2.9	24,314	0.01%
2024/10/09	26.1	131.18	39.1	133.39	131.00	-13	24,860	-0.05%
2024/10/08	19.6	124.62	8	124.37	123.50	11.5	25,031	0.05%
2024/10/07	31.1	129.55	18.1	127.82	125.50	13	25,603	0.05%
2024/10/04	16.2	129.00	18	128.33	126.50	-1.9	25,423	-0.01%
2024/10/01	51.1	133.85	34	131.37	130.50	17.1	25,325	0.07%
2024/09/30	33	137.05	21	136.74	135.00	12	25,129	0.05%
2024/09/27	49	141.58	57.2	140.47	137.00	-8.1	24,854	-0.03%
2024/09/26	46.1	142.52	50	142.27	141.50	-3.9	24,283	-0.02%
2024/09/25	35.3	135.38	57.8	139.42	141.50	-22.5	23,634	-0.10%
2024/09/24	100.3	131.38	72.2	129.79	129.00	28.1	23,101	0.12%
2024/09/23	45.1	124.30	115.5	126.10	130.00	-70.4	22,077	-0.32%	大賣/
2024/09/20	41.1	115.52	49.6	117.71	118.50	-8.5	21,466	-0.04%
2024/09/19	26.3	114.15	30.1	114.23	115.50	-3.8	21,128	-0.02%
2024/09/18	5	109.90	14	110.82	107.50	-9	20,845	-0.04%
2024/09/16	2.2	107.63	3	109.83	110.00	-0.8	20,831	0.00%
2024/09/13	48.3	110.40	28.1	109.16	109.00	20.3	20,875	0.10%
2024/09/12	5.2	108.16	20	109.05	112.50	-14.9	20,845	-0.07%
2024/09/11	23	104.37	25.1	102.60	102.50	-2.1	20,794	-0.01%
2024/09/10	29	108.34	22.1	106.20	106.50	6.9	21,019	0.03%
2024/09/09	17	103.43	29.7	103.84	108.50	-12.7	21,189	-0.06%
2024/09/06	25.2	107.47	28	105.89	105.00	-2.8	21,197	-0.01%
2024/09/05	19.1	109.11	12.1	110.86	107.00	7	21,312	0.03%
2024/09/04	25	109.94	13.3	110.07	107.50	11.7	21,407	0.05%
2024/09/03	18.1	115.50	17.3	115.12	114.00	0.8	21,604	0.00%
2024/09/02	15	114.64	19	115.29	113.00	-4	21,803	-0.02%
2024/08/30	37.2	116.53	39.9	115.44	114.00	-2.7	22,160	-0.01%
2024/08/29	13	118.70	19	119.37	118.00	-6	22,558	-0.03%
2024/08/28	61.2	121.58	28	121.43	120.00	33.2	24,057	0.14%
2024/08/27	8.1	121.43	7.2	121.16	121.00	0.9	24,531	0.00%
2024/08/26	22.1	122.91	12.1	121.82	119.50	10	24,716	0.04%
2024/08/23	7.1	118.69	16.1	121.60	124.00	-8.9	24,830	-0.04%
2024/08/22	18.1	121.29	21.1	119.67	118.50	-2.9	25,209	-0.01%
2024/08/21	19.1	124.26	32.5	124.51	124.00	-13.4	25,606	-0.05%
2024/08/20	46.3	125.18	37	124.38	122.50	9.3	25,804	0.04%
2024/08/19	42	123.67	23.5	123.04	123.00	18.6	26,118	0.07%
2024/08/16	31.7	120.39	65.9	122.21	123.50	-34.3	27,331	-0.13%
2024/08/15	42.4	114.63	24	114.40	114.50	18.4	27,770	0.07%
2024/08/14	78.9	113.57	107.4	113.80	113.00	-28.4	28,032	-0.10%	大賣/
2024/08/13	69.4	104.93	73	105.36	106.00	-3.6	27,547	-0.01%
2024/08/12	20	101.86	9.6	102.12	103.50	10.4	27,048	0.04%
2024/08/09	7	94.40	3.3	94.40	94.40	3.7	27,044	0.01%
2024/08/08	7.7	86.14	8.1	87.00	85.90	-0.4	27,234	0.00%
2024/08/07	19.3	86.51	21	87.88	88.40	-1.8	27,417	-0.01%
2024/08/06	45.2	84.58	42	83.96	82.80	3.2	28,448	0.01%
2024/08/05	20.2	91.89	3.2	92.13	91.40	17	29,467	0.06%
2024/08/02	20.2	105.10	22.1	103.93	101.50	-1.8	29,815	-0.01%
2024/08/01	19.1	110.03	9.2	110.28	110.50	9.9	30,843	0.03%
2024/07/31	9.3	107.17	11	107.32	106.50	-1.7	31,061	-0.01%
2024/07/30	15	106.03	18.3	106.52	107.50	-3.3	31,232	-0.01%
2024/07/29	22.9	112.60	5.2	108.77	104.50	17.8	31,425	0.06%
2024/07/26	19.5	117.14	21.2	113.44	116.00	-1.7	31,502	-0.01%
2024/07/23	16.2	118.86	21.1	114.81	115.00	-4.8	31,263	-0.02%
2024/07/22	39.1	120.56	32.1	119.47	116.50	7.1	31,571	0.02%
2024/07/19	70.2	124.63	59.2	123.16	120.50	11	31,922	0.03%
2024/07/18	79.3	129.86	52.3	127.11	126.00	27	31,862	0.08%
2024/07/17	94.1	129.74	95	130.97	133.50	-0.9	31,076	0.00%
2024/07/16	49.1	116.68	45.3	118.45	121.50	3.8	30,388	0.01%
2024/07/15	22	107.16	48.1	107.31	110.50	-26.1	30,236	-0.09%
2024/07/12	53.2	99.41	78.1	99.43	100.50	-25	30,409	-0.08%
2024/07/11	27.2	97.74	53.3	99.20	102.50	-26.1	30,028	-0.09%
2024/07/10	84.3	95.10	38.2	95.38	93.50	46.1	29,463	0.16%
2024/07/09	38.6	93.52	52.8	94.39	91.10	-14.2	28,988	-0.05%
2024/07/08	6	89.07	7.3	89.51	88.20	-1.3	28,750	0.00%
2024/07/05	7.2	89.22	3	88.66	90.00	4.2	29,546	0.01%
2024/07/04	6.1	90.28	5.6	90.91	89.00	0.6	29,957	0.00%
2024/07/03	7.4	91.26	8.1	91.13	90.60	-0.7	30,629	0.00%
2024/07/02	7.1	89.90	10.1	88.53	88.50	-3	30,807	-0.01%
2024/07/01	3.3	90.71	2.1	89.91	89.70	1.2	31,468	0.00%
2024/06/28	10.3	89.59	20.8	90.71	91.00	-10.6	31,691	-0.03%
2024/06/27	9.1	89.19	26	89.04	88.10	-17	32,046	-0.05%
2024/06/26	15.7	89.57	23.1	89.88	89.70	-7.4	33,245	-0.02%
2024/06/25	7.1	85.99	8.1	86.08	87.00	-1	33,597	0.00%
2024/06/24	15.2	87.67	4	85.81	85.80	11.2	34,028	0.03%
2024/06/21	7.2	88.77	8	88.46	88.30	-0.8	33,912	0.00%
2024/06/20	16.1	88.85	7.1	89.28	90.50	9.1	33,876	0.03%
2024/06/19	24.4	90.02	17.6	89.86	88.00	6.8	33,825	0.02%
2024/06/18	20.1	93.92	9	92.57	91.80	11	33,580	0.03%
2024/06/17	13.1	94.87	9.1	94.69	94.50	4	33,372	0.01%
2024/06/14	34.1	94.21	39.1	95.00	95.10	-5	33,022	-0.02%
2024/06/13	36.5	94.05	34.1	92.81	92.70	2.5	32,562	0.01%
2024/06/12	15.1	92.62	12.1	92.80	93.00	3	32,348	0.01%
2024/06/11	8.5	90.68	20.1	90.92	92.00	-11.6	32,215	-0.04%
2024/06/07	42.1	92.86	40	92.97	91.80	2	32,181	0.01%
2024/06/06	25.2	92.89	29.3	91.85	91.10	-4.1	31,964	-0.01%
2024/06/05	58.1	93.22	45.2	91.98	91.60	12.9	31,719	0.04%
2024/06/04	68.1	94.75	75.2	93.47	91.10	-7	31,944	-0.02%
2024/06/03	147.1	95.88	175.7	96.71	94.80	-28.7	32,190	-0.09%	大買/大賣/
2024/05/31	80.2	90.72	62.2	90.93	90.70	18	32,165	0.06%
2024/05/30	23.4	89.66	22	88.32	87.30	1.3	32,983	0.00%
2024/05/29	30.2	92.33	45.1	92.39	91.40	-14.9	33,265	-0.04%
2024/05/28	41.2	92.50	29.1	92.96	91.60	12.1	33,339	0.04%
2024/05/27	62.2	93.08	52.1	93.04	91.10	10.2	32,737	0.03%
2024/05/24	31.1	89.41	36	89.65	90.30	-5	32,060	-0.02%
2024/05/23	54.1	89.13	45.1	89.38	88.70	9	31,652	0.03%
2024/05/22	175.1	91.62	158.3	91.09	89.10	16.8	31,122	0.05%	大買/大賣/
2024/05/21	80.4	87.77	96.2	88.42	90.50	-15.8	29,640	-0.05%
2024/05/20	47.2	82.76	47.2	83.59	82.30	0	28,516	0.00%
2024/05/17	10.1	79.62	19.1	80.78	81.30	-9	27,806	-0.03%
2024/05/16	23.1	80.37	23.1	80.27	79.40	0	27,632	0.00%
2024/05/15	12.1	79.58	19.1	79.11	78.40	-7	27,435	-0.03%
2024/05/14	25.1	78.64	16.3	78.90	79.10	8.8	27,390	0.03%
2024/05/13	21.1	78.33	19.6	78.41	78.00	1.5	27,236	0.01%
2024/05/10	157.2	83.33	139	82.82	80.80	18.2	27,091	0.07%	大買/大賣/
2024/05/09	79.4	79.70	92.2	80.27	81.00	-12.8	25,702	-0.05%
2024/05/08	47.1	75.46	37.2	74.89	74.80	10	24,357	0.04%
2024/05/07	66.1	79.97	59.1	79.77	75.10	7	23,895	0.03%
2024/05/06	14	77.91	31.1	79.83	81.50	-17.1	22,707	-0.08%
2024/05/03	20.1	74.65	12.1	74.06	74.10	8	22,268	0.04%
2024/05/02	15.2	75.15	24.1	75.66	75.10	-8.9	21,970	-0.04%
2024/04/30	29.2	73.57	33.1	73.84	73.60	-3.9	21,566	-0.02%
2024/04/29	30	72.79	30.1	71.92	71.70	-0.1	21,227	0.00%
2024/04/26	57.2	74.38	38.3	74.10	72.20	18.9	21,125	0.09%
2024/04/25	77.4	75.37	61.1	74.49	73.40	16.3	20,671	0.08%
2024/04/24	23.4	73.09	32	73.87	75.40	-8.6	19,921	-0.04%
2024/04/23	20.1	68.67	17.1	68.71	68.60	3	19,446	0.02%
2024/04/22	23	71.27	22.1	70.74	67.80	0.9	19,166	0.00%
2024/04/19	30.1	74.21	31.1	73.96	74.00	-1	18,867	-0.01%
2024/04/18	41.3	75.65	44.1	76.14	75.40	-2.8	18,327	-0.02%
2024/04/17	31.2	72.42	27.1	72.48	72.40	4.2	17,584	0.02%
2024/04/16	11.1	69.04	13.1	68.71	69.60	-2	17,242	-0.01%
2024/04/15	17.1	74.82	10.8	73.38	72.00	6.3	17,075	0.04%
2024/04/12	32	74.57	41.3	74.99	74.30	-9.3	16,730	-0.06%
2024/04/11	106.7	76.95	111.5	76.33	72.30	-4.8	16,224	-0.03%	大買/大賣/
2024/04/10	17.6	69.72	31.3	71.76	73.70	-13.7	15,369	-0.09%
2024/04/09	68.3	70.59	47	69.64	67.00	21.3	14,899	0.14%
2024/04/08	25	66.06	37.2	68.60	70.20	-12.2	14,134	-0.09%
2024/04/03	73.2	63.64	78.2	64.36	63.90	-5	13,812	-0.04%
2024/04/02	15	61.04	15	61.51	60.50	0	13,085	0.00%
2024/04/01	39.5	63.29	28	62.60	61.80	11.5	12,813	0.09%
2024/03/29	102.9	62.17	85	62.46	61.30	17.9	12,283	0.15%	大買/
2024/03/28	11	56.67	14	56.77	58.60	-3	11,080	-0.03%
2024/03/27	32.7	54.62	29	53.59	53.30	3.7	10,766	0.03%
2024/03/26	5	53.16	2	55.25	53.40	3	10,262	0.03%
2024/03/25	5	56.84	1	57.10	56.50	4	10,267	0.04%
2024/03/22	3.2	55.45	4	55.30	56.20	-0.8	10,270	-0.01%
2024/03/21	3	52.90	2	52.30	53.50	1	10,236	0.01%
2024/03/19	3	51.00	8	50.79	51.10	-5	10,474	-0.05%
2024/03/18	0	0.00	1.8	51.12	51.00	-1.8	10,570	-0.02%
2024/03/14	4	49.33	5	49.26	49.10	-1	10,776	-0.01%
2024/03/13	8	55.20	2	53.45	53.10	6	10,942	0.05%
2024/03/12	7.2	61.87	1	63.80	59.00	6.2	11,178	0.06%
2024/03/11	1	61.19	2	60.65	61.20	-1	12,041	-0.01%
2024/03/08	36	64.12	25	62.93	61.90	11	12,714	0.09%
2024/03/07	63	64.65	67	64.09	64.20	-4	13,477	-0.03%
2024/03/06	144.4	61.83	165	62.40	64.20	-20.7	13,074	-0.16%	大買/大賣/
2024/03/05	66.2	57.69	115.2	58.33	60.20	-49	11,912	-0.41%	大賣/
2024/03/04	7	53.93	36.3	54.35	54.80	-29.3	10,584	-0.28%
2024/03/01	4	47.70	16.5	48.94	49.90	-12.5	10,009	-0.12%
2024/02/29	3	45.27	0	0.00	45.40	3	9,648	0.03%
2024/02/27	1	44.65	2	44.68	44.75	-1	9,653	-0.01%
2024/02/26	2	46.00	0.1	45.75	45.65	2	9,826	0.02%
2024/02/23	15	48.00	24	47.50	46.35	-9	9,839	-0.09%
2024/02/22	11	47.60	16.3	47.64	47.80	-5.3	9,821	-0.05%
2024/02/21	5	46.22	6	46.35	46.35	-1	9,709	-0.01%
2024/02/20	0	0.00	20	46.26	46.15	-20	9,721	-0.21%
2024/02/19	3.5	47.17	1.2	47.18	46.40	2.3	9,740	0.02%
2024/02/16	8	47.06	18	46.82	46.90	-10	9,819	-0.10%
2024/02/15	13.1	46.62	19.7	46.61	47.20	-6.6	9,742	-0.07%
2024/02/05	21	44.50	3	44.50	44.30	18	9,598	0.19%
2024/02/02	11.2	44.36	12	44.17	44.65	-0.8	9,665	-0.01%
2024/02/01	3	41.60	0	0.00	41.50	3	9,748	0.03%
2024/01/31	1.2	41.83	5	41.78	41.65	-3.8	10,367	-0.04%
2024/01/30	5	42.61	0	0.00	42.30	5	10,470	0.05%
2024/01/29	2	42.80	0	0.00	42.50	2	10,609	0.02%
2024/01/26	0	0.00	1	42.26	42.50	-1	10,706	-0.01%
2024/01/25	2.4	43.21	1	43.75	43.00	1.4	10,766	0.01%
2024/01/24	2	43.45	0	0.00	43.25	2	10,793	0.02%
2024/01/23	7	43.95	2	43.98	44.00	5	10,874	0.05%
2024/01/22	5	44.81	16	44.53	44.35	-11	10,938	-0.10%
2024/01/19	8.2	43.02	12.3	42.91	43.45	-4.1	11,086	-0.04%
2024/01/18	2	41.55	0	0.00	40.65	2	11,030	0.02%
2024/01/17	0	0.00	3	41.67	41.20	-3	11,343	-0.03%
2024/01/16	0	0.00	1	42.00	42.05	-1	11,376	-0.01%
2024/01/15	2	43.13	7	43.31	43.35	-5	11,384	-0.04%
2024/01/12	8	43.73	6	43.05	43.00	2	11,437	0.02%
2024/01/11	11	43.28	2	43.60	43.80	9	11,544	0.08%
2024/01/10	11.1	42.84	11	42.81	42.85	0.1	11,726	0.00%
2024/01/09	9	45.78	11	45.63	45.50	-2	11,797	-0.02%
2024/01/08	3	45.35	2	45.10	44.75	1	11,806	0.01%
2024/01/05	0.3	45.50	2	45.45	45.40	-1.7	11,962	-0.01%
2024/01/04	5.2	46.89	0	0.00	45.65	5.2	12,262	0.04%
2024/01/03	12.2	46.28	8	46.68	46.55	4.2	12,894	0.03%
2024/01/02	3.3	46.31	8	46.80	46.20	-4.7	13,928	-0.03%
2023/12/29	5	47.10	4	47.13	46.90	1	14,360	0.01%
2023/12/28	9	47.62	0	0.00	46.70	9	14,816	0.06%
2023/12/27	5	47.02	13.4	47.08	47.05	-8.4	15,372	-0.05%
2023/12/26	0	0.00	7	47.47	47.65	-7	15,625	-0.04%
2023/12/25	18	48.34	12	48.93	47.45	6	15,918	0.04%
2023/12/22	19	48.32	15	48.80	48.00	4	15,866	0.03%
2023/12/21	1.2	47.02	0	0.00	46.70	1.2	15,724	0.01%
2023/12/20	1	47.00	1	47.60	47.60	0	15,834	0.00%
2023/12/19	11	46.63	2	46.73	46.75	9	15,954	0.06%
2023/12/18	5	47.87	2	47.80	47.65	3	15,964	0.02%
2023/12/15	38	47.64	38	48.08	47.80	0	16,060	0.00%
2023/12/14	3	47.52	12	47.78	47.40	-9	15,917	-0.06%
2023/12/13	8	47.49	4	47.30	46.80	4	15,838	0.03%
2023/12/12	13	47.05	11.8	46.58	46.30	1.2	15,934	0.01%
2023/12/11	20	47.46	14	47.42	47.20	6	16,025	0.04%
2023/12/08	44	51.06	49	50.77	50.20	-5	15,844	-0.03%
2023/12/07	74.4	51.21	69.2	51.11	50.70	5.2	15,638	0.03%
2023/12/06	87.3	52.06	81.5	52.21	51.40	5.8	15,278	0.04%
2023/12/05	49.5	49.50	64.1	49.83	51.00	-14.6	14,422	-0.10%
2023/12/04	95.5	50.04	93	50.98	48.70	2.5	13,859	0.02%
2023/12/01	43.2	47.64	50.1	47.67	47.70	-6.9	12,644	-0.05%
2023/11/30	32.1	46.54	35.3	46.82	45.90	-3.2	12,205	-0.03%
2023/11/29	17	45.45	8.2	45.21	45.30	8.8	11,862	0.07%
2023/11/28	3.2	43.95	1	44.10	44.00	2.2	11,853	0.02%
2023/11/27	5	44.24	10.2	44.69	43.85	-5.2	11,919	-0.04%
2023/11/24	6.5	45.65	11.1	45.48	45.40	-4.7	11,999	-0.04%
2023/11/22	4	45.65	4	45.53	45.25	0	12,058	0.00%
2023/11/21	14	46.37	13.3	46.72	45.75	0.7	12,197	0.01%
2023/11/20	6.1	45.37	7.3	45.81	46.10	-1.2	12,813	-0.01%
2023/11/17	1	44.95	0	0.00	44.85	1	14,309	0.01%
2023/11/16	7	44.71	2.1	44.65	44.30	4.9	14,713	0.03%
2023/11/15	6.1	46.16	5.1	45.60	44.90	1	14,760	0.01%
2023/11/14	1.4	45.00	3.1	44.92	45.30	-1.8	14,880	-0.01%
2023/11/13	7.1	45.18	2.1	45.09	44.85	5	15,082	0.03%
2023/11/10	6.1	45.48	6.1	45.40	44.90	-0.1	15,201	0.00%
2023/11/09	25.4	46.36	17.1	46.11	45.80	8.3	15,205	0.05%
2023/11/08	57.3	47.49	95.8	47.64	47.90	-38.5	15,065	-0.26%
2023/11/07	9.1	44.41	28.3	44.55	45.10	-19.2	14,537	-0.13%
2023/11/06	14.1	45.17	54.5	44.80	44.30	-40.4	14,612	-0.28%
2023/11/03	14.1	43.80	24.2	44.08	43.80	-10.1	14,688	-0.07%
2023/11/02	9.2	43.14	4.4	43.43	43.20	4.8	14,779	0.03%
2023/11/01	3.4	42.37	4.2	41.93	42.05	-0.8	15,017	-0.01%
2023/10/31	27.1	43.06	3.2	42.19	42.00	23.9	15,237	0.16%
2023/10/30	6.3	44.53	8	44.04	43.90	-1.7	15,404	-0.01%
2023/10/27	60.9	44.60	67	43.87	44.00	-6.1	15,576	-0.04%
2023/10/26	30.2	43.07	12.2	43.14	42.65	18	15,682	0.11%
2023/10/25	43.4	44.73	35.3	44.82	44.20	8.1	15,879	0.05%
2023/10/24	7.3	42.67	3	42.18	42.80	4.3	15,842	0.03%
2023/10/23	6.2	42.49	1	41.70	41.60	5.2	16,109	0.03%
2023/10/20	5.5	42.13	7.2	42.18	42.05	-1.7	16,600	-0.01%
2023/10/19	9.3	42.14	6.1	42.05	42.75	3.2	17,587	0.02%
2023/10/18	19.3	43.03	8.1	43.00	41.60	11.2	18,271	0.06%
2023/10/17	23.2	46.43	9.1	46.17	45.40	14.2	18,212	0.08%
2023/10/16	20.1	47.30	14.1	46.82	45.90	6	18,164	0.03%
2023/10/13	5.3	47.56	1.1	47.44	47.60	4.2	18,160	0.02%
2023/10/12	35.2	48.69	22.1	48.60	49.00	13	18,127	0.07%
2023/10/11	76.1	49.59	53.2	49.17	47.75	22.9	17,925	0.13%
2023/10/06	73.2	50.26	124.4	50.36	50.30	-51.1	17,455	-0.29%	大賣/
2023/10/05	24.1	47.90	35.7	47.81	47.80	-11.6	16,426	-0.07%
2023/10/04	38.9	46.33	43.4	46.53	46.35	-4.4	16,046	-0.03%
2023/10/03	45.2	48.05	36	47.00	45.50	9.2	15,674	0.06%
2023/10/02	17.1	45.95	39.1	47.37	48.65	-22	15,185	-0.14%
2023/09/28	52.1	44.93	56.4	45.31	44.25	-4.3	16,424	-0.03%
2023/09/27	2.2	43.07	3.2	42.65	42.55	-1	16,695	-0.01%
2023/09/26	12.2	43.75	12.2	43.55	43.00	0	17,332	0.00%
2023/09/25	6.1	44.77	9.1	44.79	44.40	-3	17,351	-0.02%
2023/09/22	6.2	43.63	12.2	44.12	44.45	-6	17,734	-0.03%
2023/09/21	13.1	42.26	11	42.44	42.70	2.1	17,832	0.01%
2023/09/20	13.1	43.09	10.1	43.00	42.50	3	17,955	0.02%
2023/09/19	4	43.15	8	42.53	41.50	-4	17,942	-0.02%
2023/09/18	5	43.01	0.1	42.95	42.95	4.9	18,055	0.03%
2023/09/15	23.2	44.43	24	44.13	44.50	-0.8	18,519	0.00%
2023/09/14	7	42.72	11	42.86	44.20	-4	18,421	-0.02%
2023/09/13	6	40.37	2	40.15	40.20	4	18,323	0.02%
2023/09/12	2.3	40.43	5	41.48	40.50	-2.7	18,660	-0.01%
2023/09/11	6	43.08	13	42.27	41.95	-7	19,062	-0.04%
2023/09/08	20	44.97	9	45.53	44.75	11	19,023	0.06%
2023/09/07	41.3	45.02	30	45.18	45.15	11.3	19,001	0.06%
2023/09/06	26.1	44.78	27	44.32	45.10	-0.9	18,968	0.00%
2023/09/05	10	42.08	0	0.00	42.60	10	18,936	0.05%
2023/09/04	0	0.00	5	41.80	41.85	-5	19,068	-0.03%
2023/09/01	20.1	43.30	14	42.58	42.25	6.1	19,230	0.03%
2023/08/31	5	44.58	7.1	44.69	44.35	-2.1	19,307	-0.01%
2023/08/30	7	44.68	8	44.69	44.40	-1	19,443	-0.01%
2023/08/29	3.1	44.12	6	44.85	43.80	-2.9	19,867	-0.01%
2023/08/28	16	44.76	13	44.10	43.95	3	20,783	0.01%
2023/08/25	10	46.04	20	46.07	45.75	-10	20,915	-0.05%
2023/08/24	127.8	47.85	64.1	48.03	46.95	63.7	21,849	0.29%	大買/
2023/08/23	273.1	48.42	269.1	48.59	48.65	4	21,402	0.02%	大買/大賣/
2023/08/22	21.2	44.30	72	44.62	46.20	-50.9	19,930	-0.26%
2023/08/21	5	43.04	15.4	42.27	42.00	-10.4	19,800	-0.05%
2023/08/18	38.4	43.68	29.6	43.62	42.95	8.7	19,734	0.04%
2023/08/17	37.6	43.00	38.5	43.65	44.00	-0.9	19,509	0.00%
2023/08/16	24.5	40.87	45.5	41.43	42.50	-21	19,277	-0.11%
2023/08/15	3.6	40.87	4.6	40.76	40.85	-1	19,108	-0.01%
2023/08/14	18.3	39.59	22.1	39.58	39.35	-3.8	18,982	-0.02%
2023/08/11	7.4	40.91	5.2	40.70	40.15	2.2	18,871	0.01%
2023/08/10	29.1	40.77	15.2	40.42	40.40	13.9	18,786	0.07%
2023/08/09	26.3	43.08	29.2	43.23	42.35	-2.9	18,605	-0.02%
2023/08/08	16.2	42.70	7.5	42.53	42.50	8.7	18,427	0.05%
2023/08/07	26.5	41.06	25.4	42.08	43.25	1.1	18,354	0.01%
2023/08/04	42.6	41.93	12.2	41.78	41.30	30.4	18,337	0.17%
2023/08/02	13.3	42.99	22.2	42.58	41.30	-8.9	18,184	-0.05%
2023/08/01	53.2	45.80	43.2	44.98	44.30	10	18,089	0.06%
2023/07/31	26.2	47.84	37.3	46.64	46.00	-11.1	17,848	-0.06%
2023/07/28	19.2	48.45	17	48.69	48.60	2.2	17,598	0.01%
2023/07/27	26.2	52.55	26.3	51.74	51.10	-0.1	17,391	0.00%
2023/07/26	44.1	51.63	36.3	51.71	51.20	7.8	17,194	0.05%
2023/07/25	63.5	54.21	56.2	53.82	53.80	7.3	16,890	0.04%
2023/07/24	141.8	56.87	133.4	57.25	53.40	8.4	16,374	0.05%	大買/大賣/
2023/07/21	196.3	55.21	180.2	54.29	56.80	16.1	15,362	0.10%	大買/大賣/
2023/07/20	44.3	50.05	39.4	50.42	52.50	4.9	14,673	0.03%
2023/07/19	21.6	47.36	13.2	47.43	47.80	8.3	14,617	0.06%
2023/07/18	29.2	47.89	23.1	48.53	46.70	6.1	14,582	0.04%
2023/07/17	21.1	45.98	14	46.91	47.40	7.1	14,529	0.05%
2023/07/14	22.1	44.69	9.1	44.47	44.65	13	14,499	0.09%
2023/07/13	16.1	43.45	10.4	43.59	43.35	5.7	14,731	0.04%
2023/07/12	4.4	40.57	16.2	40.30	40.65	-11.8	14,861	-0.08%
2023/07/11	4.2	40.53	3	39.52	41.30	1.2	15,051	0.01%
2023/07/10	13.2	40.42	18.2	41.66	39.90	-5	15,141	-0.03%
2023/07/07	5.2	42.93	22.1	43.48	43.90	-17	15,358	-0.11%
2023/07/06	271.1	43.57	238.2	43.73	44.25	32.9	15,293	0.21%	大買/大賣/
2023/07/05	28.1	41.66	39	41.94	42.70	-10.9	13,776	-0.08%
2023/07/04	95.2	38.02	75.1	38.00	38.85	20	13,225	0.15%
2023/07/03	8	35.30	21	35.32	35.35	-13	12,594	-0.10%
2023/06/30	30	30.68	56.7	30.69	32.15	-26.7	12,583	-0.21%
2023/06/29	20.6	28.89	34.1	28.94	29.25	-13.5	12,114	-0.11%
2023/06/28	34.1	27.72	33.3	28.01	28.20	0.9	11,908	0.01%
2023/06/27	42.1	26.91	16	26.87	26.70	26.1	11,806	0.22%
2023/06/26	22.3	27.91	16.2	28.04	27.80	6.1	11,821	0.05%
2023/06/21	60.3	29.96	91.1	29.95	29.70	-30.8	12,075	-0.26%
2023/06/20	23	28.89	18	28.83	28.90	5	11,725	0.04%
2023/06/19	6	28.32	7	28.48	28.35	-1	12,081	-0.01%
2023/06/16	48.1	28.31	23	27.93	27.90	25.1	12,299	0.20%
2023/06/15	47	29.87	38	30.06	30.45	9	11,948	0.08%
2023/06/14	0	0.00	2	29.08	28.95	-2	11,504	-0.02%
2023/06/13	9.1	28.68	2	28.60	28.65	7.1	11,498	0.06%
2023/06/12	1	28.50	4.1	28.44	28.25	-3.1	11,381	-0.03%
2023/06/09	29.1	29.49	22.3	29.30	29.30	6.8	11,294	0.06%
2023/06/08	31.3	29.23	43.2	29.05	28.95	-11.9	11,213	-0.11%
2023/06/07	26.1	30.35	9.1	30.50	30.05	17	11,259	0.15%
2023/06/06	87.2	30.41	77	30.04	29.75	10.2	11,247	0.09%
2023/06/05	13	30.36	40	30.23	30.20	-27	11,658	-0.23%
2023/06/02	30	30.14	21.2	30.11	29.85	8.8	12,077	0.07%
2023/06/01	89.1	29.21	82.3	29.28	29.65	6.8	11,919	0.06%
2023/05/31	13.1	28.24	22.3	29.19	29.25	-9.2	11,164	-0.08%
2023/05/30	121	26.51	108.2	26.86	26.60	12.8	10,899	0.12%	大買/大賣/
2023/05/29	3.1	25.11	7.3	25.62	25.65	-4.2	9,856	-0.04%
2023/05/26	17	23.13	16	23.24	23.35	1	9,703	0.01%
2023/05/25	23	23.09	15.2	23.06	23.15	7.8	9,570	0.08%
2023/05/24	0	0.00	10	21.55	21.80	-10	9,309	-0.11%
2023/05/23	1	21.25	9	21.39	21.40	-8	9,344	-0.09%
2023/05/22	5	21.15	1	20.80	21.10	4	9,452	0.04%
2023/05/19	1	20.60	1	21.30	20.60	0	9,525	0.00%
2023/05/18	0	0.00	5	21.20	21.05	-5	9,581	-0.05%
2023/05/16	1	20.55	1	20.50	20.50	0	9,747	0.00%
2023/05/15	2	20.20	0	0.00	20.20	2	10,272	0.02%
2023/05/12	3	20.23	3	20.52	20.50	0	10,345	0.00%
2023/05/11	14	20.28	11	20.11	20.10	3	10,387	0.03%
2023/05/10	21	21.24	0	0.00	21.20	21	10,313	0.20%
2023/05/09	23	24.26	26	23.64	23.50	-3	10,074	-0.03%
2023/05/08	4	23.73	11	24.09	24.15	-7	10,157	-0.07%
2023/05/04	15	23.69	15.1	23.65	23.45	-0.1	10,222	0.00%
2023/05/03	2	23.45	6	23.38	23.45	-4	10,159	-0.04%
2023/05/02	11	23.07	2	23.00	23.80	9	10,212	0.09%
2023/04/28	0	0.00	3	22.50	22.45	-3	10,164	-0.03%
2023/04/27	6	22.19	2	22.20	22.15	4	10,217	0.04%
2023/04/26	11	22.36	4	22.50	22.50	7	10,264	0.07%
2023/04/25	0	0.00	2	23.58	22.40	-2	10,272	-0.02%
2023/04/24	12	22.89	9	23.45	23.35	3	10,150	0.03%
2023/04/21	2	22.18	2	22.20	22.05	0	10,059	0.00%
2023/04/20	12	22.85	0	0.00	22.70	12	10,018	0.12%
2023/04/19	2	23.25	12	23.51	23.20	-10	9,975	-0.10%
2023/04/18	34	24.36	33	24.29	23.70	1	9,892	0.01%
2023/04/17	36.2	24.25	89	24.16	24.00	-52.8	9,623	-0.55%
2023/04/14	18	23.05	55	23.42	23.30	-37	9,320	-0.40%
2023/04/13	14	22.93	7	22.88	22.55	7	9,099	0.08%
2023/04/12	12	23.21	18	23.17	23.35	-6	8,983	-0.07%
2023/04/11	12	22.18	2	22.25	21.95	10	8,793	0.11%
2023/04/10	1	22.20	8	22.05	22.15	-7	8,794	-0.08%
2023/04/07	3	22.28	2.1	22.12	22.05	0.9	8,836	0.01%
2023/03/31	8	22.14	7	22.10	22.25	1	8,869	0.01%
2023/03/30	3	22.57	5.2	22.42	22.30	-2.2	8,976	-0.02%
2023/03/29	6.2	22.69	10.2	22.38	22.30	-4.1	9,062	-0.05%
2023/03/28	8.4	22.54	6.1	22.42	22.45	2.3	9,125	0.02%
2023/03/27	16	22.47	10.1	22.67	22.50	5.9	9,187	0.06%
2023/03/24	69.1	22.71	17.2	22.79	22.30	51.9	9,220	0.56%
2023/03/23	21.2	22.15	14.1	22.21	21.70	7.1	9,222	0.08%
2023/03/22	46.1	23.43	36	23.09	22.95	10.1	9,653	0.10%
2023/03/21	19.1	22.29	23	22.90	23.65	-3.9	9,430	-0.04%
2023/03/20	5	21.46	1	21.45	21.50	4	9,139	0.04%
2023/03/17	3	21.18	4	21.21	21.20	-1	9,090	-0.01%
2023/03/16	1	21.20	0	0.00	20.85	1	9,047	0.01%
2023/03/15	4	21.75	6	21.60	21.60	-2	8,960	-0.02%
2023/03/14	5	21.54	4	21.35	21.30	1	8,907	0.01%
2023/03/13	13	21.67	4	21.64	21.85	9	8,841	0.10%
2023/03/10	14.1	22.38	3	21.85	22.05	11.1	8,727	0.13%
2023/03/09	15	22.17	2.1	22.08	22.05	12.9	8,491	0.15%
2023/03/08	35.1	23.42	6.1	23.25	23.10	29	8,274	0.35%
2023/03/07	62.1	24.52	58	24.83	24.80	4.1	7,653	0.05%
2023/03/06	57	23.97	38	23.69	24.80	19	6,998	0.27%
2023/03/03	2	21.13	21.7	22.12	22.55	-19.7	6,585	-0.30%
2023/03/02	5	20.66	4	20.55	20.50	1	6,273	0.02%
2023/03/01	10	20.64	8	20.79	20.75	2	6,231	0.03%
2023/02/24	3	20.40	2	21.40	20.75	1	6,144	0.02%
2023/02/23	3	20.30	2	20.40	20.35	1	5,959	0.02%
2023/02/22	3	20.27	6	20.20	20.15	-3	5,930	-0.05%
2023/02/21	3	20.85	0	0.00	20.85	3	5,865	0.05%
2023/02/20	5	20.53	4	20.65	20.55	1	5,785	0.02%
2023/02/17	0	20.20	0	0.00	20.30	0	5,644	0.00%
2023/02/16	2	19.68	16	19.70	20.15	-14	5,549	-0.25%
2023/02/15	15	19.49	22	19.52	19.50	-7	5,477	-0.13%
2023/02/14	5	19.12	0	0.00	19.40	5	5,395	0.09%
2023/02/13	301	19.13	288	19.34	18.75	13	5,290	0.25%	大買/大賣/
2023/02/10	10.3	19.45	21	19.07	19.05	-10.7	4,748	-0.23%
2023/02/09	3	19.63	4	19.99	20.30	-1	4,648	-0.02%
2023/02/08	3	20.07	3	20.30	19.85	0	4,553	0.00%
2023/02/07	2	19.85	2	19.80	19.80	0	4,491	0.00%
2023/02/06	23.4	20.39	11	20.11	19.80	12.4	4,426	0.28%
2023/02/03	3	20.28	4	20.59	20.55	-1	4,212	-0.02%
2023/02/02	4	19.93	5	19.70	19.65	-1	4,001	-0.02%
2023/02/01	2	19.50	2	19.60	19.65	0	3,925	0.00%
2023/01/31	1	19.15	7	19.58	19.55	-6	3,842	-0.16%
2023/01/30	0	0.00	1	18.80	18.80	-1	3,703	-0.03%
2023/01/17	9	18.64	12	18.45	18.45	-3	3,635	-0.08%
2023/01/16	7	18.45	3	18.70	18.80	4	3,541	0.11%
2023/01/13	47	18.24	47	18.15	18.15	0	3,448	0.00%
2023/01/12	2	17.73	6	17.83	17.80	-4	3,386	-0.12%
2023/01/11	5	17.77	0	0.00	17.70	5	3,371	0.15%
2023/01/10	2	18.38	2	18.10	17.50	0	3,334	0.00%
2023/01/09	3	18.30	3	18.03	18.15	0	3,289	0.00%
2023/01/06	8	17.96	3	18.05	18.15	5	3,256	0.15%
2023/01/05	2	18.65	1	18.15	18.30	1	3,224	0.03%
2023/01/04	6	17.81	5	17.87	17.75	1	3,136	0.03%
2022/12/30	11	17.74	11	17.39	17.25	0	3,069	0.00%
2022/12/29	12	17.68	31	17.75	17.50	-19	2,993	-0.63%
2022/12/28	2	19.03	1	19.00	18.90	1	2,841	0.04%
2022/12/27	7	19.46	2.2	19.30	19.45	4.8	2,784	0.17%
2022/12/26	6	19.94	6	19.60	19.50	0	2,708	0.00%
2022/12/23	2	20.35	0	0.00	20.55	2	2,626	0.08%
2022/12/22	5.2	20.87	46.4	20.90	20.60	-41.2	2,575	-1.60%
2022/12/21	13.4	20.06	9.3	20.00	20.00	4.1	2,384	0.17%
2022/12/20	39.1	20.21	14	19.73	19.75	25.1	2,234	1.12%
2022/12/19	22	20.98	6.1	20.80	20.80	15.9	2,114	0.75%
2022/12/16	12.1	21.03	19.1	21.42	21.70	-7	1,955	-0.36%
2022/12/15	41.3	22.03	34.2	22.08	22.20	7.1	1,757	0.40%
2022/12/14	38.2	20.91	32	20.63	21.40	6.2	1,315	0.47%
2022/12/13	15	19.08	2	19.85	19.85	13	693	1.87%
2022/12/12	0	0.00	12	18.05	18.05	-12	431	-2.78%
2022/12/09	0.1	16.35	0	0.00	16.45	0.1	412	0.01%
2022/12/08	0	0.00	1	15.90	16.45	-1	414	-0.24%
2022/12/06	3	16.38	0	0.00	16.20	3	410	0.73%
2022/12/01	0	0.00	2	16.03	16.05	-2	399	-0.50%
2022/11/30	2	15.83	0	0.00	15.80	2	400	0.50%
2022/11/25	0	0.00	3.1	15.32	15.40	-3.1	464	-0.66%
2022/11/22	0	0.00	2	15.45	15.50	-2	515	-0.39%
2022/11/21	2	15.50	4	15.60	15.50	-2	565	-0.35%
2022/11/17	4	15.28	0	0.00	15.40	4	681	0.59%
2022/11/14	0	0.00	0.2	15.75	15.65	-0.2	774	-0.02%
2022/11/11	6.1	15.65	6	15.50	15.75	0.1	820	0.01%
2022/11/10	0.1	15.60	0	0.00	15.25	0.1	841	0.01%
2022/11/09	0	0.00	4	14.65	14.60	-4	827	-0.48%
2022/10/21	0	0.00	10	13.70	13.75	-10	1,438	-0.69%
2022/09/26	2	14.05	0	0.00	14.10	2	1,410	0.14%
2022/09/23	0	0.00	2	15.10	15.10	-2	1,397	-0.14%
2022/09/22	2	15.00	0	0.00	15.65	2	1,399	0.14%
2022/09/21	2	15.35	0	0.00	15.35	2	1,396	0.14%
2022/09/19	0	0.00	1	15.40	15.50	-1	1,395	-0.07%
2022/09/15	2	16.00	0	0.00	16.00	2	1,380	0.14%
2022/09/12	0	0.00	2	15.65	15.60	-2	1,389	-0.14%
2022/09/08	0	0.00	0.2	15.90	15.90	-0.2	1,393	-0.01%
2022/09/07	2	15.70	0	0.00	15.85	2	1,396	0.14%
2022/09/06	1	15.55	0.1	15.70	15.50	0.9	1,397	0.06%
2022/09/05	2.1	15.81	0.2	15.90	15.90	2	1,396	0.14%
2022/09/02	0.1	16.80	0.2	16.74	16.50	-0.1	1,401	-0.01%
2022/09/01	1.3	16.79	4.2	16.80	16.65	-2.9	1,425	-0.20%
2022/08/31	0.2	16.75	0	0.00	16.75	0.2	1,476	0.01%
2022/08/30	0	0.00	0	16.80	16.65	0	1,475	0.00%
2022/08/29	3.1	16.25	0.2	16.00	15.90	2.9	1,464	0.20%
2022/08/26	11.2	16.81	22.3	17.03	16.70	-11.1	1,449	-0.76%
2022/08/25	5.4	16.85	10.2	16.60	16.55	-4.8	1,415	-0.34%
2022/08/24	0.1	15.90	0	0.00	16.50	0.1	1,352	0.01%
2022/08/23	0.1	15.75	0.2	15.70	15.70	0	1,376	0.00%
2022/08/22	20.1	16.57	10.2	16.41	16.50	9.9	1,368	0.72%
2022/08/19	0.1	16.15	0	0.00	16.35	0.1	1,430	0.01%
2022/08/18	2.2	16.31	7.2	16.60	16.30	-5	1,536	-0.33%
2022/08/17	5.1	16.17	8.1	16.07	16.45	-3	1,704	-0.18%
2022/08/16	0.2	15.80	0.2	15.70	15.70	0.1	2,081	0.00%
2022/08/15	6.1	15.95	0.6	15.73	15.70	5.6	2,243	0.25%
2022/08/12	0.1	15.47	0	0.00	15.45	0.1	2,267	0.01%
2022/08/11	8.1	16.10	2.2	16.49	15.45	5.9	2,254	0.26%
2022/08/10	0.2	16.00	0.2	15.85	15.75	-0.1	2,136	0.00%
2022/08/09	1.2	16.05	21	15.75	15.80	-19.8	2,114	-0.94%
2022/08/08	11.2	16.31	1	15.75	15.60	10.2	2,084	0.49%
2022/08/05	27	16.13	29	15.76	16.30	-2	1,991	-0.10%
2022/08/04	20.2	15.20	1	15.25	14.85	19.2	1,863	1.03%
2022/08/03	1	14.35	1	15.20	15.20	0	1,707	0.00%
2022/07/29	1	13.55	3	13.85	14.20	-2	1,669	-0.12%
2022/07/22	1	13.45	0	0.00	13.45	1	1,651	0.06%
2022/06/15	13	14.33	3	14.30	14.25	10	1,549	0.65%
2022/06/14	10	14.05	10	14.25	14.15	0	1,541	0.00%
2022/06/13	0	0.00	6	14.43	14.30	-6	1,529	-0.39%
2022/06/09	6	15.78	43	15.77	15.95	-37	1,464	-2.53%
2022/06/02	4	14.80	0.4	14.70	14.65	3.7	1,361	0.27%
2022/06/01	4	14.94	0	0.00	14.80	4	1,346	0.30%
2022/05/31	8.1	15.23	1	15.45	15.35	7.1	1,308	0.54%
2022/05/30	0	0.00	2.2	15.09	15.15	-2.2	1,264	-0.17%
2022/05/27	12.3	15.09	3	15.05	14.95	9.3	1,241	0.75%
2022/05/26	2.2	15.81	2	15.50	15.10	0.2	1,129	0.02%
2022/05/25	20	15.72	20	16.05	15.45	0	1,000	0.00%
2022/05/24	21	16.20	16	16.63	15.40	5	784	0.64%
2022/05/23	9	15.86	3	16.03	16.30	6	366	1.64%
2022/05/20	0	0.00	2	14.85	14.85	-2	182	-1.10%
2022/05/05	0	0.00	0.1	13.40	13.40	-0.1	144	-0.08%
2022/03/28	1	13.20	0	0.00	13.25	1	527	0.19%
2022/03/25	0	0.00	10	13.35	13.35	-10	534	-1.87%
2022/03/24	10	13.55	0	0.00	13.40	10	545	1.83%
2022/03/09	0	12.90	0	0.00	12.90	0	1,103	0.00%
2022/03/02	0	13.70	0	0.00	13.60	0	1,130	0.00%
2022/02/23	0	13.85	0	0.00	13.70	0	1,130	0.00%
2022/02/09	0	0.00	10	14.00	14.05	-10	1,147	-0.87%
2022/02/07	10	13.75	0	0.00	13.75	10	1,146	0.87%
2022/01/13	1	14.20	15	14.38	14.00	-14	1,129	-1.24%
2022/01/12	0	0.00	10	14.55	14.60	-10	1,122	-0.89%
2022/01/10	20	15.09	0	0.00	15.40	20	1,107	1.81%
2022/01/07	1	15.00	1	14.80	14.90	0	1,098	0.00%
2022/01/06	0	0.00	6	14.82	14.90	-6	1,091	-0.55%
2022/01/05	0	0.00	30	14.98	14.95	-30	1,083	-2.77%
2021/12/30	0	0.00	7	15.40	15.45	-7	1,029	-0.68%
2021/12/27	0	0.00	1	15.50	15.60	-1	986	-0.10%
2021/12/24	12	16.38	3	15.95	15.95	9	952	0.94%
2021/12/23	13	15.39	2	16.15	15.35	11	855	1.29%
2021/12/22	15	14.73	2	14.70	14.75	13	780	1.67%
2021/12/21	5	14.70	0	0.00	14.70	5	770	0.65%
2021/12/17	10	15.03	0	0.00	14.55	10	757	1.32%
2021/12/15	0	0.00	3	16.03	14.80	-3	679	-0.44%
2021/12/14	2	14.70	3	14.75	14.70	-1	392	-0.25%
2021/12/13	18	14.98	36	15.22	15.20	-18	353	-5.09%
2021/12/09	1	13.90	0	0.00	13.85	1	271	0.37%
2021/12/06	1	14.05	1	13.85	13.85	0	260	0.00%
2021/12/02	1	13.45	5	13.55	13.35	-4	188	-2.12%
2021/11/29	5	13.83	1	13.95	13.85	4	173	2.31%
2021/11/18	5	13.45	0	0.00	13.50	5	143	3.49%
2021/11/12	0	0.00	2	13.35	13.40	-2	145	-1.38%
2021/11/11	0	0.00	32	13.43	13.35	-32	146	-21.87%
2021/11/10	0	0.00	7	13.63	13.70	-7	149	-4.69%
2021/11/09	2	13.65	0	0.00	13.75	2	153	1.31%
2021/11/08	34	13.90	1	14.35	13.90	33	161	20.45%
2021/11/05	6	13.53	0	0.00	13.55	6	151	3.95%
2021/11/02	0	0.00	0	13.60	13.40	0	156	0.00%
2021/08/26	0	0.00	1	12.55	12.55	-1	496	-0.20%
2021/08/23	1	12.45	0	0.00	12.60	1	503	0.20%
2021/08/16	1	12.45	0	0.00	12.35	1	504	0.20%
2021/07/23	1	14.05	1.3	14.07	14.05	-0.3	671	-0.05%
2021/07/22	0.2	14.14	0	0.00	14.00	0.2	710	0.02%
2021/07/21	2.2	14.47	3	14.08	13.85	-0.8	726	-0.11%
2021/07/20	13	14.30	2	14.58	14.55	11	710	1.55%
2021/07/12	1	13.20	0	0.00	13.25	1	743	0.13%
2021/06/24	0	0.00	2	13.30	13.25	-2	984	-0.20%
2021/06/23	2	13.00	0	0.00	12.95	2	982	0.20%
2021/05/25	0	0.00	1	12.90	13.15	-1	1,218	-0.08%
2021/05/19	1	12.40	0	0.00	12.50	1	1,240	0.08%
2021/05/18	0	0.00	1	12.95	12.75	-1	1,244	-0.08%
2021/05/10	1	14.35	0	0.00	14.25	1	1,167	0.09%
2021/05/07	0	0.00	1	14.65	14.75	-1	1,165	-0.09%
2021/04/29	0	0.00	16	16.18	15.70	-16	1,108	-1.44%
2021/04/28	0	0.00	22	16.14	16.10	-22	1,084	-2.03%
2021/04/22	1	15.65	0	0.00	15.45	1	1,037	0.10%
2021/04/21	0	0.00	4	15.95	16.05	-4	996	-0.40%
2021/04/19	20	15.83	0	0.00	15.90	20	984	2.03%
2021/04/16	1	15.45	0	0.00	15.60	1	973	0.10%
2021/04/14	1	15.10	1	15.50	15.45	0	1,149	0.00%
2021/04/13	1	15.90	5	15.72	15.45	-4	1,272	-0.31%
2021/04/09	1	15.85	1	15.55	15.60	0	1,383	0.00%
2021/04/08	4	15.50	13	15.56	15.90	-9	1,358	-0.66%
2021/04/07	2	14.55	0	0.00	14.60	2	1,288	0.16%
2021/04/01	0	0.00	5	14.20	14.20	-5	1,343	-0.37%
2021/03/25	2	13.95	0	0.00	13.90	2	1,697	0.12%
2021/03/23	1	14.25	0	0.00	14.10	1	1,686	0.06%
2021/03/22	0	0.00	1	14.30	14.50	-1	1,675	-0.06%
2021/03/19	0	0.00	20	14.10	14.05	-20	1,607	-1.24%
2021/03/18	25	14.33	0	0.00	14.35	25	1,595	1.57%
2021/03/08	10	14.15	0	0.00	14.25	10	1,527	0.65%
2021/02/23	0	0.00	18	14.15	14.20	-18	1,500	-1.20%
2021/02/22	2	14.25	0	0.00	14.25	2	1,495	0.13%
2021/02/19	2	14.20	20	14.16	14.20	-18	1,485	-1.21%
2021/02/17	23	13.32	3	13.35	13.30	20	1,476	1.35%
2021/02/05	0	0.00	1	13.15	13.15	-1	1,472	-0.07%
2021/02/01	2	13.05	7	13.05	13.10	-5	1,467	-0.34%
2021/01/29	2	13.33	0	0.00	13.30	2	1,464	0.14%
2021/01/28	1	13.40	0	0.00	13.40	1	1,463	0.07%
2021/01/25	2	13.50	0	0.00	13.80	2	1,459	0.14%
2021/01/22	2	13.23	1	13.50	13.45	1	1,455	0.07%
2021/01/21	0	0.00	1	13.40	13.35	-1	1,447	-0.07%
2021/01/20	3	13.70	0	0.00	13.35	3	1,443	0.21%
2021/01/18	7	13.75	5	14.20	14.20	2	1,420	0.14%
2021/01/15	24	14.44	0	0.00	14.20	24	1,413	1.70%
2021/01/14	0	0.00	9	14.66	14.60	-9	1,402	-0.64%
2021/01/13	2	14.40	0	0.00	14.35	2	1,396	0.14%
2021/01/12	1	14.65	0	0.00	14.50	1	1,381	0.07%
2021/01/11	2	14.90	0	0.00	15.00	2	1,365	0.15%
2021/01/08	6	15.43	2	15.43	15.00	4	1,351	0.30%
2021/01/06	1	16.70	0	0.00	15.95	1	1,157	0.09%
2021/01/05	9	16.68	5	16.82	17.20	4	997	0.40%
2021/01/04	2	15.70	0	0.00	15.65	2	839	0.24%
2020/12/29	0	0.00	1	15.40	15.60	-1	773	-0.13%
2020/12/25	0	0.00	18	14.93	15.00	-18	689	-2.61%
2020/12/24	25	15.74	17	15.69	15.65	8	647	1.24%
2020/12/23	8	14.59	6	14.73	15.05	2	486	0.41%
2020/12/22	11	14.03	6	14.43	13.70	5	377	1.32%
2020/12/10	4	13.60	0	0.00	13.60	4	282	1.41%
2020/11/25	3	13.15	0	0.00	13.15	3	348	0.86%
2020/09/15	0	0.00	160	13.61	13.60	-160	728	-21.97%	大賣/鉅額交易
2020/09/14	0	0.00	1	13.60	13.60	-1	725	-0.14%
2020/09/10	0	0.00	6	14.11	13.80	-6	722	-0.83%
2020/09/02	0	0.00	2	13.70	13.95	-2	701	-0.29%
2020/09/01	50	13.90	0	0.00	13.90	50	698	7.16%
2020/08/31	2	14.20	2	14.00	14.15	0	690	0.00%
2020/08/28	2	13.30	0	0.00	13.45	2	635	0.31%
2020/08/26	0	0.00	2	13.25	13.25	-2	626	-0.32%
2020/08/25	2	13.00	0	0.00	13.00	2	622	0.32%
2020/08/20	1	12.50	0	0.00	12.45	1	612	0.16%
2020/08/17	0	0.00	5	12.95	12.95	-5	602	-0.83%
2020/08/10	72	13.32	0	0.00	13.30	72	590	12.20%
2020/08/06	1	13.10	1	13.30	13.00	0	530	0.00%
2020/07/10	1	13.45	0	0.00	13.50	1	476	0.21%
2020/07/06	0	0.00	1	13.95	14.50	-1	364	-0.27%
2020/07/01	4	13.45	2	13.53	13.40	2	298	0.67%
2020/06/23	3	12.98	0	0.00	12.85	3	215	1.39%
2020/06/15	1	12.45	0	0.00	12.35	1	246	0.41%
2020/05/06	0	0.00	2	12.50	12.45	-2	270	-0.74%
2020/05/04	0	0.00	2	12.50	12.40	-2	273	-0.73%
2020/04/30	0	0.00	15	12.57	12.70	-15	274	-5.46%
2020/04/29	0	0.00	4	12.70	12.70	-4	283	-1.41%
2020/04/28	6	12.53	0	0.00	12.40	6	279	2.15%
2020/04/20	5	12.30	0	0.00	12.30	5	283	1.77%
2020/04/14	10	12.85	0	0.00	12.80	10	284	3.52%
2020/03/17	0	0.00	8	11.33	11.35	-8	320	-2.49%
2020/03/16	0	0.00	8	11.43	11.40	-8	318	-2.51%
2020/03/12	2	11.00	0	0.00	11.50	2	302	0.66%
2020/03/05	0	0.00	4	12.05	11.95	-4	284	-1.41%
2020/03/04	0	0.00	2	12.00	11.95	-2	285	-0.70%
2020/03/03	0	0.00	2	12.00	11.85	-2	284	-0.70%
2020/03/02	0	0.00	2	11.70	11.70	-2	285	-0.70%
2020/02/14	0	0.00	1	12.15	12.15	-1	285	-0.35%
2020/01/31	0	0.00	3	12.87	12.85	-3	281	-1.07%
2019/12/20	1	15.20	40	15.35	14.75	-39	403	-9.67%
2019/12/12	0	0.00	1	14.35	14.30	-1	382	-0.26%
2019/11/22	0	0.00	1	14.00	14.00	-1	393	-0.25%
2019/11/15	4	13.64	0	0.00	13.75	4	403	0.99%
2019/11/12	0	0.00	12	14.00	14.00	-12	398	-3.01%
2019/10/31	0	0.00	4	13.70	13.70	-4	389	-1.03%
2019/10/30	2	13.65	0	0.00	13.75	2	392	0.51%
2019/10/29	5	13.70	0	0.00	13.70	5	399	1.25%
2019/10/28	5	13.80	0	0.00	13.80	5	403	1.24%
2019/10/25	3	13.75	0	0.00	13.80	3	406	0.74%
2019/10/24	6	13.82	0	0.00	13.85	6	407	1.47%
2019/10/23	3	13.93	0	0.00	14.00	3	435	0.69%
2019/10/21	2	14.30	0	0.00	14.10	2	437	0.46%
2019/10/18	5	14.46	0	0.00	14.15	5	435	1.15%
2019/10/16	1	14.20	0	0.00	14.10	1	436	0.23%
2019/10/02	2	13.70	0	0.00	13.80	2	292	0.68%
2019/09/20	10	13.80	0	0.00	13.95	10	290	3.45%
2019/08/06	0	0.00	1	13.45	14.15	-1	289	-0.35%
2019/07/26	1	15.10	0	0.00	15.00	1	400	0.25%
2019/07/25	0	0.00	1	15.30	15.30	-1	411	-0.24%
2019/07/09	10	15.25	0	0.00	15.40	10	741	1.35%
2019/06/17	0	0.00	2	15.15	15.15	-2	1,336	-0.15%
2019/06/14	1	15.25	0	0.00	15.25	1	1,343	0.07%
2019/06/13	0	0.00	1	15.50	15.50	-1	1,355	-0.07%
2019/05/17	9	15.50	0	0.00	15.10	9	1,508	0.60%
2019/05/15	1	16.10	0	0.00	16.05	1	1,509	0.07%
2019/05/09	4	16.71	0	0.00	16.20	4	1,513	0.26%
2019/05/03	0	0.00	1	18.15	18.70	-1	1,428	-0.07%
2019/05/02	0	0.00	2	18.30	18.10	-2	1,399	-0.14%
2019/04/30	21	18.74	24	18.48	18.50	-3	1,384	-0.22%
2019/04/29	4	18.01	0	0.00	18.70	4	1,335	0.30%
2019/04/26	0	0.00	3	17.45	17.75	-3	1,247	-0.24%
2019/04/24	2	17.50	0	0.00	18.50	2	1,174	0.17%
2019/04/22	1	17.85	0	0.00	17.90	1	1,145	0.09%
2019/04/19	0	0.00	11	18.18	18.05	-11	1,134	-0.97%
2019/04/18	12	17.94	12	17.84	17.70	0	1,101	0.00%
2019/04/17	6	17.63	1	17.55	17.45	5	1,048	0.48%
2019/04/16	5	17.83	0	0.00	17.70	5	1,041	0.48%
2019/04/10	1	18.00	0	0.00	17.80	1	1,003	0.10%
2019/04/01	0	0.00	10	18.07	17.95	-10	961	-1.04%
2019/03/27	0	0.00	1	17.90	18.90	-1	782	-0.13%
2019/03/26	12	18.05	8	17.99	17.90	4	720	0.56%
2019/03/25	20	17.40	0	0.00	17.40	20	515	3.88%
2019/03/22	4	16.68	13	16.75	16.50	-9	485	-1.85%
2019/03/20	0	0.00	2	15.75	15.80	-2	447	-0.45%
2019/03/18	0	0.00	10	16.28	16.35	-10	442	-2.26%
2019/03/11	3	16.00	0	0.00	16.05	3	435	0.69%
2019/03/06	5	16.20	0	0.00	16.20	5	435	1.15%
2019/03/05	1	16.15	0	0.00	16.20	1	433	0.23%
2019/03/04	0	0.00	6	16.40	16.30	-6	433	-1.39%
2019/02/26	1	16.85	6	17.14	16.85	-5	424	-1.18%
2019/02/25	17	16.86	2	16.73	17.05	15	394	3.81%
2019/02/22	0	0.00	2	16.63	16.60	-2	376	-0.53%
2019/02/21	1	16.10	0	0.00	16.10	1	354	0.28%
2019/02/20	10	16.81	8	16.61	16.60	2	343	0.58%
2019/02/19	0	0.00	4	16.26	16.55	-4	313	-1.27%
2019/01/30	0	0.00	2	15.50	15.35	-2	281	-0.71%
2019/01/10	0	0.00	1	14.80	14.75	-1	274	-0.36%
2019/01/08	0	0.00	1	14.65	14.70	-1	275	-0.36%
2018/12/25	1	13.75	0	0.00	13.55	1	325	0.31%
2018/12/21	0	0.00	10	14.12	14.15	-10	332	-3.00%
2018/12/20	1	14.45	0	0.00	14.35	1	338	0.30%
2018/12/19	1	14.55	0	0.00	14.60	1	339	0.29%
2018/12/17	10	15.30	0	0.00	15.10	10	345	2.90%
2018/12/11	1	14.50	0	0.00	14.60	1	349	0.29%
2018/11/19	0	0.00	5	15.00	14.95	-5	421	-1.18%
2018/11/16	0	0.00	2	14.80	14.70	-2	420	-0.48%
2018/11/13	0	0.00	5	15.00	15.00	-5	425	-1.18%
2018/11/12	0	0.00	5	14.95	15.00	-5	428	-1.17%
2018/11/02	5	14.00	0	0.00	14.05	5	474	1.05%
2018/10/12	0	0.00	1	13.70	13.55	-1	470	-0.21%
2018/10/11	1	13.50	0	0.00	13.50	1	453	0.22%
2018/10/09	2	14.95	0	0.00	15.00	2	435	0.46%
2018/10/08	1	15.20	0	0.00	15.05	1	436	0.23%
2018/10/03	10	15.80	0	0.00	15.80	10	434	2.30%
2018/10/01	1	15.85	0	0.00	15.85	1	443	0.23%
2018/09/28	1	16.20	0	0.00	16.20	1	445	0.22%
2018/09/27	2	16.25	0	0.00	16.40	2	452	0.44%
2018/09/18	10	16.33	0	0.00	16.50	10	708	1.41%
2018/09/17	0	0.00	4	16.40	16.40	-4	705	-0.57%
2018/09/12	1	15.65	0	0.00	15.70	1	695	0.14%
2018/09/11	1	16.00	0	0.00	16.10	1	692	0.14%
2018/09/07	0	0.00	4	15.60	15.50	-4	627	-0.64%
2018/08/29	0	0.00	1	15.75	15.80	-1	684	-0.15%
2018/08/24	1	15.30	0	0.00	15.30	1	710	0.14%
2018/08/23	2	15.25	0	0.00	15.30	2	714	0.28%
2018/08/22	2	15.50	0	0.00	15.75	2	723	0.28%
2018/08/21	0	0.00	1	15.25	15.50	-1	723	-0.14%
2018/08/14	1	15.95	0	0.00	16.05	1	735	0.14%
2018/08/13	2	17.13	0	0.00	16.80	2	727	0.28%
2018/08/10	0	0.00	1	17.70	17.20	-1	726	-0.14%
2018/08/09	6	17.06	0	0.00	17.05	6	706	0.85%
2018/08/06	0	0.00	1	17.35	17.30	-1	750	-0.13%
2018/08/02	1	16.75	0	0.00	16.70	1	756	0.13%
2018/07/26	1	16.80	0	0.00	16.70	1	772	0.13%
2018/07/09	2	16.10	0	0.00	16.45	2	908	0.22%
2018/07/02	3	17.97	0	0.00	17.90	3	900	0.33%
2018/06/11	0	0.00	1	17.65	17.70	-1	831	-0.12%
2018/06/08	0	0.00	1	17.75	17.70	-1	856	-0.12%
2018/06/06	1	17.20	0	0.00	17.45	1	839	0.12%
2018/06/05	3	17.15	0	0.00	17.10	3	840	0.36%
2018/05/30	2	16.50	0	0.00	16.60	2	832	0.24%
2018/05/15	2	16.65	0	0.00	17.00	2	842	0.24%
2018/05/14	1	17.10	0	0.00	16.95	1	868	0.12%
2018/05/11	2	17.90	0	0.00	18.15	2	845	0.24%
2018/05/04	2	18.03	0	0.00	18.10	2	887	0.23%
2018/05/02	1	18.65	0	0.00	18.75	1	938	0.11%
2018/04/24	0	0.00	7	18.10	18.30	-7	978	-0.72%
2018/04/23	0	0.00	8	18.80	18.65	-8	978	-0.82%
2018/04/19	0	0.00	1	19.55	19.50	-1	1,001	-0.10%
2018/04/18	1	19.30	0	0.00	19.40	1	1,018	0.10%
2018/04/16	2	21.35	2	20.75	20.95	0	1,048	0.00%
2018/04/13	1	21.05	5	20.85	20.80	-4	1,056	-0.38%
2018/04/12	5	21.00	1	21.95	20.55	4	1,034	0.39%
2018/04/11	1	20.50	0	0.00	20.55	1	1,035	0.10%
2018/04/10	0	0.00	20	20.25	20.20	-20	1,058	-1.89%
2018/04/09	10	20.50	0	0.00	20.20	10	1,082	0.92%
2018/04/02	10	20.58	0	0.00	20.20	10	1,189	0.84%
2018/03/30	6	20.43	0	0.00	20.30	6	1,331	0.45%
2018/03/29	1	20.20	0	0.00	20.25	1	1,394	0.07%
2018/03/28	4	20.46	10	20.18	20.00	-6	1,533	-0.39%
2018/03/27	2	19.00	4	19.10	19.80	-2	1,507	-0.13%
2018/03/26	6	18.88	0	0.00	18.80	6	1,521	0.39%
2018/03/22	0	0.00	1	19.60	19.50	-1	1,584	-0.06%
2018/03/20	1	19.70	0	0.00	19.75	1	1,766	0.06%
2018/03/19	0	0.00	13	20.50	20.10	-13	1,831	-0.71%
2018/03/16	1	21.00	0	0.00	20.80	1	1,878	0.05%
2018/03/15	10	21.10	0	0.00	20.75	10	1,876	0.53%
2018/03/14	5	20.50	0	0.00	20.90	5	1,881	0.27%
2018/03/06	2	19.15	0	0.00	19.15	2	1,833	0.11%
2018/02/12	2	18.65	0	0.00	18.75	2	1,925	0.10%
2018/02/06	2	18.60	0	0.00	17.85	2	1,899	0.11%
2018/02/02	2	20.00	0	0.00	20.05	2	1,880	0.11%
2018/02/01	0	0.00	2	20.25	20.20	-2	1,889	-0.11%
2018/01/31	0	0.00	2	20.20	20.20	-2	1,889	-0.11%
2018/01/29	2	20.15	5	20.10	20.00	-3	1,893	-0.16%
2018/01/25	3	20.70	0	0.00	20.45	3	1,893	0.16%
2018/01/24	1	20.90	0	0.00	20.90	1	1,941	0.05%
2018/01/23	0	0.00	18	21.02	20.90	-18	1,940	-0.93%
2018/01/19	0	0.00	13	20.75	21.20	-13	1,941	-0.67%
2018/01/18	0	0.00	10	20.84	20.85	-10	1,925	-0.52%
2018/01/17	2	21.18	0	0.00	21.10	2	1,918	0.10%
2018/01/16	1	21.15	0	0.00	21.15	1	1,904	0.05%
2018/01/15	12	21.53	0	0.00	21.50	12	1,891	0.63%
2018/01/11	17	20.72	0	0.00	20.70	17	1,845	0.92%
2018/01/10	2	20.93	1	21.00	20.55	1	1,837	0.05%
2018/01/09	1	21.15	0	0.00	20.70	1	1,797	0.06%
2018/01/08	0	0.00	9	21.35	21.10	-9	1,770	-0.51%
2018/01/05	3	21.70	0	0.00	21.60	3	1,746	0.17%
2018/01/04	28	22.42	4	22.25	22.40	24	1,710	1.40%
2018/01/02	1	22.25	0	0.00	22.25	1	1,651	0.06%