合機 (1618)-華南永昌-台中券商分點個股進出

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

合機

(1618)

可現股當沖

股價
47.65
漲跌
▲0.65
漲幅
+1.38%
成交量
2,302張
產業
上市電器電纜類股
200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

合機 (1618)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/12/03	15.5	47.65	96	48.06	47.65	-80.5	1,974	-4.08%
2024/12/02	67	47.20	2	47.13	47.00	65	1,962	3.31%
2024/11/29	23	45.84	10	47.01	47.00	13	1,990	0.65%
2024/11/28	91	45.45	11	45.72	46.55	80	1,997	4.01%
2024/11/27	180	46.59	26	47.24	45.90	154	1,990	7.74%	大買/鉅額交易
2024/11/26	23	47.92	19	48.10	47.70	4	1,975	0.20%
2024/11/25	16	46.99	2	47.45	47.40	14	1,959	0.71%
2024/11/22	34	46.99	56	47.28	47.20	-22	1,959	-1.12%
2024/11/21	42	46.47	22	46.88	46.45	20	1,947	1.03%
2024/11/20	230	46.94	21	47.48	46.00	209	1,946	10.74%	大買/鉅額交易
2024/11/19	23	45.66	1	46.40	45.55	22	1,887	1.17%
2024/11/18	17	46.57	15	47.53	46.00	2	1,925	0.10%
2024/11/15	99.3	47.60	17	47.41	48.00	82.3	1,901	4.33%
2024/11/14	157.2	45.62	127.5	47.96	49.30	29.6	1,750	1.69%	大買/大賣/
2024/11/13	43	42.62	6	43.92	44.85	37	1,359	2.72%
2024/11/12	4	41.16	0	0.00	40.80	4	1,389	0.29%
2024/11/11	11	41.21	4	41.84	41.95	7	1,439	0.49%
2024/11/08	3	41.42	6	41.27	40.95	-3	1,558	-0.19%
2024/11/07	2	42.00	2	42.25	42.00	0	1,612	0.00%
2024/11/05	5	41.30	5	41.30	41.45	0	1,672	0.00%
2024/11/04	1.2	40.59	0	0.00	40.60	1.2	1,752	0.07%
2024/11/01	12	40.21	0	0.00	41.20	12	1,777	0.68%
2024/10/30	20	40.50	0	0.00	40.10	20	1,798	1.11%
2024/10/29	25.1	40.88	3	41.83	40.80	22.1	1,824	1.21%
2024/10/28	32	41.19	10	41.67	41.80	22	1,846	1.19%
2024/10/24	4	41.58	0	0.00	41.15	4	1,920	0.21%
2024/10/23	1	42.00	4	42.40	42.00	-3	1,940	-0.15%
2024/10/22	6	41.72	6	42.18	41.95	0	1,970	0.00%
2024/10/18	4.1	41.78	0	0.00	41.40	4.1	2,106	0.19%
2024/10/17	0	0.00	3	42.32	42.20	-3	2,148	-0.14%
2024/10/16	2	41.60	0	0.00	41.80	2	2,331	0.09%
2024/10/15	9.1	42.35	0	0.00	41.95	9.1	2,387	0.38%
2024/10/14	1	42.20	3	42.85	42.90	-2	2,496	-0.08%
2024/10/11	8	42.21	0	0.00	41.50	8	2,906	0.28%
2024/10/09	7	43.76	1	43.90	43.05	6	2,998	0.20%
2024/10/08	15.1	44.37	0	0.00	43.85	15.1	3,281	0.46%
2024/10/07	2	45.50	3	46.07	45.50	-1	3,844	-0.03%
2024/10/04	6	45.37	0	0.00	45.10	6	3,898	0.15%
2024/10/01	1	46.30	0	0.00	46.60	1	4,041	0.02%
2024/09/30	3	47.55	0	0.00	47.50	3	4,343	0.07%
2024/09/27	29	47.74	42	47.95	48.00	-13	4,425	-0.29%
2024/09/26	21	47.98	54	48.07	47.40	-33	4,431	-0.74%
2024/09/25	16	47.08	11	47.23	47.00	5	4,416	0.11%
2024/09/24	43	45.37	1	45.15	45.65	42	4,406	0.95%
2024/09/23	13	45.48	13	45.43	45.65	0	4,449	0.00%
2024/09/20	1	44.00	0	0.00	44.00	1	4,497	0.02%
2024/09/19	0	0.00	2	44.35	44.25	-2	4,617	-0.04%
2024/09/18	5	44.36	6	44.74	43.80	-1	4,725	-0.02%
2024/09/16	5	43.85	3.1	43.83	43.60	2	4,841	0.04%
2024/09/13	0	0.00	1.1	43.20	43.00	-1.1	5,113	-0.02%
2024/09/12	1	43.00	18.3	43.09	43.00	-17.3	5,392	-0.32%
2024/09/11	0.1	42.50	0	0.00	42.00	0.1	5,732	0.00%
2024/09/10	3	42.67	17	42.46	42.65	-14	6,919	-0.20%
2024/09/09	12	42.48	0	0.00	43.70	12	7,304	0.16%
2024/09/06	12	44.51	0	0.00	44.60	12	7,480	0.16%
2024/09/05	1	45.50	2	45.10	45.10	-1	7,940	-0.01%
2024/09/04	6	46.36	13	46.38	46.15	-7	8,702	-0.08%
2024/09/03	13	49.77	1.1	49.67	49.50	12	9,042	0.13%
2024/09/02	3	50.87	4	50.88	50.30	-1	9,077	-0.01%
2024/08/30	24	49.77	5	49.90	49.85	19	9,141	0.21%
2024/08/29	4	49.38	8	49.50	49.60	-4	9,228	-0.04%
2024/08/28	0.6	49.76	0	0.00	49.80	0.6	9,239	0.01%
2024/08/27	0	0.00	34	49.98	50.10	-34	9,247	-0.37%
2024/08/26	5.1	49.64	9	49.45	49.30	-3.9	9,269	-0.04%
2024/08/23	7	49.21	16	49.44	50.30	-9	9,280	-0.10%
2024/08/22	9	49.69	29	50.17	49.35	-20	9,297	-0.22%
2024/08/21	3.2	49.59	13	50.05	49.65	-9.8	9,322	-0.11%
2024/08/20	55	49.80	12	50.34	49.40	43	9,334	0.46%
2024/08/19	79	49.18	1	49.80	48.90	78	9,369	0.83%
2024/08/16	58	49.60	5	49.84	49.50	53	9,425	0.56%
2024/08/15	25	49.52	43	49.37	49.00	-18	9,512	-0.19%
2024/08/14	7.1	50.20	8	49.77	49.75	-1	9,732	-0.01%
2024/08/13	68	47.51	17	47.72	49.10	51	9,778	0.52%
2024/08/12	52	48.04	3	48.89	47.70	49	9,869	0.50%
2024/08/09	0	0.00	7	46.30	47.10	-7	10,001	-0.07%
2024/08/08	6	42.93	2	43.23	42.85	4	10,090	0.04%
2024/08/07	0	0.00	27	44.20	44.35	-27	10,203	-0.26%
2024/08/06	28	41.03	18	41.72	41.55	10	10,297	0.10%
2024/08/05	19	42.78	4	42.88	42.75	15	10,467	0.14%
2024/08/02	1	47.80	5	47.45	47.45	-4	11,252	-0.04%
2024/08/01	18	48.44	1	49.00	49.45	17	11,674	0.15%
2024/07/31	6	47.28	2	47.20	47.20	4	11,789	0.03%
2024/07/30	1	47.10	0	0.00	48.10	1	11,996	0.01%
2024/07/29	14	48.78	46	48.64	48.10	-32	12,173	-0.26%
2024/07/26	3	50.28	5	50.76	50.70	-2	12,308	-0.02%
2024/07/23	5.3	51.81	4	51.18	51.10	1.3	12,467	0.01%
2024/07/22	25	51.74	17.2	54.71	51.10	7.8	12,793	0.06%
2024/07/19	30.1	58.23	24	57.92	56.40	6.1	12,947	0.05%
2024/07/18	23	58.23	11	58.74	57.80	12	13,539	0.09%
2024/07/17	64.1	59.45	59.1	60.96	58.50	5.1	14,031	0.04%
2024/07/16	10	58.01	15	59.20	59.00	-5	14,542	-0.03%
2024/07/15	30	59.42	9	60.07	59.00	21	15,265	0.14%
2024/07/12	95	60.73	81.1	60.39	58.80	13.9	15,323	0.09%
2024/07/11	7.1	58.34	2	59.10	58.20	5.1	15,302	0.03%
2024/07/10	38	59.67	6	60.55	59.00	32	16,566	0.19%
2024/07/09	47	60.86	185	60.86	62.50	-138	16,853	-0.82%	大賣/鉅額交易
2024/07/08	12	57.97	32	59.01	57.90	-20	16,603	-0.12%
2024/07/05	87	59.54	31	59.86	59.10	56	16,672	0.34%
2024/07/04	28	60.28	114.2	60.27	60.20	-86.1	16,749	-0.51%	大賣/
2024/07/03	35	57.25	11.1	57.88	57.90	23.9	16,849	0.14%
2024/07/02	87	56.56	1	56.40	56.30	86	16,936	0.51%
2024/07/01	95	56.99	9	56.74	57.00	86	16,952	0.51%
2024/06/28	10.1	57.10	1	57.10	57.10	9.1	16,971	0.05%
2024/06/27	7	57.36	9	57.63	56.90	-2	16,972	-0.01%
2024/06/26	18	57.64	9	57.74	57.20	9	17,050	0.05%
2024/06/25	11.4	57.00	15	57.57	58.50	-3.7	17,149	-0.02%
2024/06/24	19.1	58.35	29	58.16	57.10	-9.9	17,436	-0.06%
2024/06/21	7	59.83	12.1	60.23	59.00	-5.1	18,113	-0.03%
2024/06/20	34	60.26	40	60.14	59.70	-6	18,284	-0.03%
2024/06/19	18	59.66	12	59.29	59.80	6	18,387	0.03%
2024/06/18	69.5	58.93	47	58.69	60.00	22.5	18,199	0.12%
2024/06/17	107	62.21	77.6	61.77	58.70	29.4	17,938	0.16%	大買/
2024/06/14	7.1	56.44	49	58.80	60.10	-41.9	16,910	-0.25%
2024/06/13	90	55.24	37.1	55.26	54.70	52.9	16,565	0.32%
2024/06/12	70.1	56.56	107.5	56.51	55.60	-37.4	16,443	-0.23%	大賣/
2024/06/11	127	55.94	140.1	55.81	55.50	-13.1	16,081	-0.08%	大買/大賣/
2024/06/07	109.1	52.26	80.2	52.49	54.00	28.8	15,612	0.18%	大買/
2024/06/06	49	50.10	69	50.34	49.10	-20	15,393	-0.13%
2024/06/05	30.3	50.10	20	50.01	50.00	10.3	15,401	0.07%
2024/06/04	16.4	49.74	22	49.28	49.40	-5.6	15,405	-0.04%
2024/06/03	11	47.58	0	0.00	47.25	11	15,426	0.07%
2024/05/31	1	47.80	1	48.40	47.85	0	15,520	0.00%
2024/05/30	9	47.97	20.1	48.42	47.70	-11.1	15,590	-0.07%
2024/05/29	2	49.00	0.1	49.30	49.00	1.9	15,681	0.01%
2024/05/28	0.1	49.87	0	0.00	49.55	0.1	16,050	0.00%
2024/05/27	2	49.40	6	49.44	49.30	-4	16,285	-0.02%
2024/05/24	8.1	48.92	1	48.40	48.40	7.1	16,429	0.04%
2024/05/23	5	49.01	2	49.30	48.05	3	16,523	0.02%
2024/05/22	19	50.71	2	51.80	50.60	17	16,506	0.10%
2024/05/21	14	52.17	28	52.35	52.00	-14	16,571	-0.08%
2024/05/20	97	52.64	38	52.25	51.60	59	16,488	0.36%
2024/05/17	9	51.47	20	52.53	51.20	-11	16,286	-0.07%
2024/05/16	13	52.51	4	53.05	52.30	9	16,225	0.06%
2024/05/15	76	52.89	53	52.70	52.00	23	16,148	0.14%
2024/05/14	16	50.73	19	50.75	50.80	-3	15,915	-0.02%
2024/05/13	23	47.77	17	48.76	49.90	6	15,792	0.04%
2024/05/10	3.1	48.88	3	49.35	50.00	0.1	15,712	0.00%
2024/05/09	31	51.26	54	50.37	49.55	-23	15,682	-0.15%
2024/05/08	297	52.87	261	51.76	52.70	36	15,438	0.23%	大買/大賣/
2024/05/07	66	49.44	47.1	50.52	51.60	18.9	14,637	0.13%
2024/05/06	20	47.44	4	47.19	46.95	16	14,207	0.11%
2024/05/03	18	48.85	10	49.59	48.55	8	14,072	0.06%
2024/05/02	7	52.50	7	53.09	51.10	0	13,860	0.00%
2024/04/30	13	53.28	11	52.85	53.20	2	13,667	0.01%
2024/04/29	9	54.76	8	55.10	54.20	1	13,506	0.01%
2024/04/26	37	57.74	33	57.72	57.30	4	13,344	0.03%
2024/04/25	29	56.74	28	56.91	55.60	1	13,004	0.01%
2024/04/24	83	58.82	68	59.09	57.70	15	12,793	0.12%
2024/04/23	60.1	57.40	115	57.99	55.60	-55	12,160	-0.45%	大賣/
2024/04/22	87	62.79	94	66.46	57.80	-7	11,661	-0.06%
2024/04/19	107	63.59	97	63.31	64.20	10	11,037	0.09%	大買/
2024/04/18	43	58.01	8	58.28	58.40	35	10,272	0.34%
2024/04/17	42	50.59	49	51.76	53.10	-7	10,142	-0.07%
2024/04/16	285	49.34	272.5	49.23	48.30	12.5	9,770	0.13%	大買/大賣/
2024/04/15	261	45.30	313.7	46.21	47.35	-52.7	8,461	-0.62%	大買/大賣/
2024/04/12	50	41.57	88	42.08	43.05	-38	7,923	-0.48%
2024/04/11	6	39.46	4	39.99	39.15	2	7,673	0.03%
2024/04/10	43	39.72	48	39.67	39.70	-5	7,632	-0.07%
2024/04/09	49	39.97	26	39.84	39.45	23	7,461	0.31%
2024/04/08	19	38.22	52	38.54	38.95	-33	7,147	-0.46%
2024/04/03	20	36.60	0	0.00	36.30	20	7,110	0.28%
2024/04/02	9	37.09	21	37.20	37.20	-12	7,314	-0.16%
2024/04/01	4	37.50	0	0.00	37.45	4	7,316	0.05%
2024/03/29	41	37.07	28	37.26	37.30	13	7,312	0.18%
2024/03/28	18	38.55	16	38.83	38.45	2	7,220	0.03%
2024/03/27	65	38.22	67	38.57	39.25	-2	7,091	-0.03%
2024/03/26	116.5	39.02	328	39.41	38.55	-211.5	6,734	-3.14%	大買/大賣/鉅額交易
2024/03/25	37	37.29	151.3	37.82	37.20	-114.3	5,993	-1.91%	大賣/鉅額交易
2024/03/22	41.3	37.13	287.2	36.94	36.65	-245.9	5,764	-4.27%	大賣/鉅額交易
2024/03/21	0	0.00	36	35.63	35.45	-36	5,468	-0.66%
2024/03/20	124.2	34.81	6	34.72	34.55	118.2	5,543	2.13%	大買/鉅額交易
2024/03/19	42	35.91	115	35.99	35.70	-73	5,701	-1.28%	大賣/
2024/03/18	14	34.83	16	34.88	34.90	-2	5,806	-0.03%
2024/03/15	115	34.14	9	34.87	33.90	106	6,818	1.55%	大買/鉅額交易
2024/03/14	261	34.77	56	34.81	34.75	205	7,454	2.75%	大買/鉅額交易
2024/03/13	51	35.10	81	35.25	34.55	-30	7,801	-0.38%
2024/03/12	22	34.73	188	34.26	34.55	-166	8,379	-1.98%	大賣/鉅額交易
2024/03/11	50	31.19	143	32.70	32.80	-93	8,693	-1.07%	大賣/
2024/03/08	51	33.05	49	31.61	31.40	2	8,729	0.02%
2024/03/07	112	34.37	7	34.26	33.65	105	8,700	1.21%	大買/鉅額交易
2024/03/06	29	35.97	108.1	35.95	35.40	-79.1	8,734	-0.91%	大賣/
2024/03/05	3	34.98	52	34.95	35.30	-49	8,703	-0.56%
2024/03/04	172	35.19	204.1	34.88	34.85	-32.1	8,713	-0.37%	大買/大賣/
2024/03/01	245.1	35.61	294	35.92	35.75	-48.9	8,597	-0.57%	大買/大賣/
2024/02/29	74	34.86	100	34.71	34.90	-26	8,262	-0.31%
2024/02/27	94.1	32.98	122	33.88	33.60	-27.9	8,043	-0.35%	大賣/
2024/02/26	59	33.17	167	33.97	32.70	-108	7,852	-1.38%	大賣/鉅額交易
2024/02/23	9	32.57	56	32.53	32.45	-47	7,712	-0.61%
2024/02/22	22	33.14	170	33.01	33.00	-148	7,647	-1.94%	大賣/鉅額交易
2024/02/21	5	31.96	5	31.96	31.85	0	7,517	0.00%
2024/02/20	46	31.67	0	0.00	31.50	46	7,500	0.61%
2024/02/19	19	32.57	41	32.63	32.45	-22	7,511	-0.29%
2024/02/16	26	31.39	11	31.58	32.10	15	7,580	0.20%
2024/02/15	60	30.54	15	30.73	30.60	45	7,540	0.60%
2024/02/05	40	30.63	7	30.39	30.40	33	7,532	0.44%
2024/02/02	127	31.51	8	31.66	31.35	119	7,577	1.57%	大買/鉅額交易
2024/02/01	162	30.82	27	31.92	31.80	135	7,544	1.79%	大買/鉅額交易
2024/01/31	3	30.25	1	30.05	30.05	2	7,473	0.03%
2024/01/30	51	30.13	6	30.17	30.10	45	7,475	0.60%
2024/01/29	2	30.25	25	30.34	30.40	-23	7,482	-0.31%
2024/01/26	21	29.81	0	30.00	29.65	21	7,477	0.28%
2024/01/25	75	30.06	0.3	30.01	29.80	74.7	7,480	1.00%
2024/01/24	128	30.63	1	30.45	30.40	127	7,479	1.70%	大買/鉅額交易
2024/01/23	15	30.30	0	0.00	30.25	15	7,508	0.20%
2024/01/22	3	30.00	62.4	30.12	29.85	-59.4	7,517	-0.79%
2024/01/19	87	29.68	9	30.28	29.60	78	7,544	1.03%
2024/01/18	5	29.92	12	30.02	29.90	-7	7,570	-0.09%
2024/01/17	29	30.37	11	30.38	30.15	18	7,784	0.23%
2024/01/16	53	31.05	0	0.00	30.65	53	7,853	0.67%
2024/01/15	5	31.56	17	31.94	31.75	-12	7,828	-0.15%
2024/01/12	87	30.83	1	30.65	30.65	86	7,784	1.10%
2024/01/11	206	30.94	23	31.05	30.70	183	7,788	2.35%	大買/鉅額交易
2024/01/10	16	30.97	2	30.88	30.60	14	7,793	0.18%
2024/01/09	69	31.05	8	30.99	31.35	61	7,801	0.78%
2024/01/08	1	31.45	0	0.00	31.45	1	7,762	0.01%
2024/01/05	10	32.29	10	32.65	31.90	0	7,744	0.00%
2024/01/04	41.2	32.87	47	32.22	32.15	-5.8	7,708	-0.08%
2024/01/03	5	32.08	4	32.10	31.85	1	7,677	0.01%
2024/01/02	4	33.38	3	33.28	32.85	1	7,661	0.01%
2023/12/29	17	32.76	10	32.82	32.65	7	7,617	0.09%
2023/12/28	28.2	33.18	11	33.06	32.95	17.2	7,547	0.23%
2023/12/27	3	31.40	1	31.55	31.30	2	7,423	0.03%
2023/12/26	6.2	31.15	0	0.00	30.95	6.2	7,687	0.08%
2023/12/25	1	30.90	0	0.00	30.80	1	8,112	0.01%
2023/12/22	11	31.74	11.3	31.68	31.30	-0.3	8,669	0.00%
2023/12/21	2.5	32.07	0	0.00	31.75	2.5	8,812	0.03%
2023/12/20	2	32.50	1	32.40	32.35	1	8,767	0.01%
2023/12/19	11	32.21	4	32.69	32.35	7	8,735	0.08%
2023/12/18	3	34.45	5	33.86	33.25	-2	8,681	-0.02%
2023/12/15	14	34.58	19	34.49	34.00	-5	8,631	-0.06%
2023/12/14	37	35.82	31	35.80	35.30	6	8,502	0.07%
2023/12/13	38	36.09	13	36.01	35.60	25	8,285	0.30%
2023/12/12	152	37.59	129	37.27	36.90	23	8,080	0.28%	大買/大賣/
2023/12/11	20	35.32	264	35.75	36.30	-244	7,104	-3.43%	大賣/鉅額交易
2023/12/08	20	31.39	180.7	32.39	33.00	-160.7	6,508	-2.47%	大賣/鉅額交易
2023/12/07	329	31.52	100	32.19	30.00	229	6,119	3.74%	大買/鉅額交易
2023/12/06	84	31.22	189	32.37	33.30	-105	5,555	-1.89%	大賣/鉅額交易
2023/12/05	77	30.18	21	30.28	30.30	56	5,240	1.07%
2023/12/04	11	30.11	34	30.26	29.80	-23	5,346	-0.43%
2023/12/01	10	29.75	120	30.17	29.75	-110	5,382	-2.04%	大賣/鉅額交易
2023/11/30	4	28.85	14.3	28.92	28.95	-10.3	5,289	-0.20%
2023/11/29	90	28.34	6	28.56	28.65	84	5,293	1.59%
2023/11/28	2	27.60	4	27.74	27.85	-2	5,278	-0.04%
2023/11/27	44	27.91	10	28.09	27.55	34	5,274	0.64%
2023/11/24	23	28.29	30	27.80	28.35	-7	5,220	-0.13%
2023/11/23	14	27.47	5	27.76	27.35	9	5,164	0.17%
2023/11/22	64	27.52	0	0.00	27.40	64	5,160	1.24%
2023/11/21	20	27.33	0	0.00	27.30	20	5,164	0.39%
2023/11/20	5	27.25	0	0.00	27.35	5	5,161	0.10%
2023/11/17	2	27.55	0	0.00	27.50	2	5,162	0.04%
2023/11/16	2	27.70	0	0.00	27.70	2	5,162	0.04%
2023/11/15	1	27.70	107.2	27.42	27.75	-106.2	5,118	-2.07%	大賣/鉅額交易
2023/11/14	1	25.80	17	25.59	25.80	-16	5,005	-0.32%
2023/11/10	74	25.28	24	25.24	25.25	50	5,020	1.00%
2023/11/09	4	27.30	99	27.14	27.65	-95	4,974	-1.91%
2023/11/08	154.1	26.91	0	0.00	27.25	154.1	4,985	3.09%	大買/鉅額交易
2023/11/07	4	26.91	1	27.10	26.65	3	5,005	0.06%
2023/11/03	15	26.18	2	26.10	26.15	13	5,057	0.26%
2023/11/02	2	25.93	0	0.00	26.10	2	5,092	0.04%
2023/10/31	0	0.00	34	26.26	26.00	-34	5,144	-0.66%
2023/10/30	5	27.55	17	27.02	27.00	-12	5,241	-0.23%
2023/10/27	68	27.56	103	27.31	27.35	-35	5,265	-0.66%	大賣/
2023/10/26	112	28.32	12	28.43	28.05	100	5,298	1.89%	大買/
2023/10/25	23	28.57	36	28.91	28.50	-13	5,380	-0.24%
2023/10/24	14	26.69	91	26.95	27.90	-77	5,453	-1.41%
2023/10/23	31	25.35	0	0.00	25.40	31	5,966	0.52%
2023/10/20	0.1	24.90	0	0.00	24.85	0.1	6,234	0.00%
2023/10/19	0.2	25.60	3	25.30	25.45	-2.8	6,382	-0.04%
2023/10/18	0.2	26.55	4	26.55	25.90	-3.8	6,454	-0.06%
2023/10/17	2	28.00	136	27.62	27.20	-134	6,628	-2.02%	大賣/鉅額交易
2023/10/16	0	0.00	30	27.83	28.05	-30	6,888	-0.44%
2023/10/13	29	27.78	0	0.00	27.90	29	7,154	0.41%
2023/10/12	32	27.62	5	27.50	27.85	27	7,489	0.36%
2023/10/11	104	27.73	30	27.55	27.30	74	7,691	0.96%	大買/
2023/10/06	22	28.40	5	28.29	28.20	17	7,745	0.22%
2023/10/05	0	0.00	5	29.40	28.75	-5	7,983	-0.06%
2023/10/04	2	28.78	1	28.70	28.65	1	8,210	0.01%
2023/10/03	76	28.98	6	28.87	28.80	70	8,314	0.84%
2023/10/02	46	30.20	24	30.19	29.80	22	8,230	0.27%
2023/09/28	97	29.79	69.4	30.01	30.60	27.6	7,985	0.35%
2023/09/27	84	29.78	133	29.38	28.95	-49	7,567	-0.65%	大賣/
2023/09/26	25	27.78	4	28.18	28.10	21	7,037	0.30%
2023/09/25	2	26.58	1	26.55	26.55	1	6,868	0.01%
2023/09/22	3	26.35	0	0.00	26.15	3	6,863	0.04%
2023/09/21	1	26.15	4	26.53	26.35	-3	6,851	-0.04%
2023/09/20	0	0.00	2	27.20	26.95	-2	6,837	-0.03%
2023/09/19	0	0.00	4	27.95	27.70	-4	6,820	-0.06%
2023/09/18	0	0.00	1	28.45	28.30	-1	6,788	-0.01%
2023/09/15	7	28.26	0	0.00	28.70	7	6,776	0.10%
2023/09/14	4	28.70	9	28.80	28.70	-5	6,728	-0.07%
2023/09/13	2	28.83	33	28.82	28.15	-31	6,648	-0.47%
2023/09/12	4	27.71	7	27.71	27.65	-3	6,562	-0.05%
2023/09/11	70	28.16	32	28.59	27.75	38	6,504	0.58%
2023/09/08	26	29.05	22	28.67	29.00	4	6,194	0.06%
2023/09/07	5	28.81	112	28.79	29.00	-107	6,062	-1.76%	大賣/鉅額交易
2023/09/06	4	27.80	5	28.22	27.65	-1	5,916	-0.02%
2023/09/05	35	26.85	78	27.24	27.35	-43	5,865	-0.73%
2023/09/04	8	26.71	1	26.65	26.45	7	5,997	0.12%
2023/09/01	21	25.49	100	26.47	26.85	-79	6,083	-1.30%
2023/08/31	45	24.91	0	0.00	25.05	45	6,104	0.74%
2023/08/30	0.2	24.75	0	0.00	24.65	0.2	6,205	0.00%
2023/08/29	2	24.25	1	24.25	24.40	1	6,254	0.02%
2023/08/28	17	24.23	2	24.10	24.25	15	6,292	0.24%
2023/08/25	85	24.17	3	23.93	24.05	82	6,292	1.30%
2023/08/24	11	24.27	0	0.00	24.30	11	6,290	0.17%
2023/08/23	1	24.20	15	24.48	24.45	-14	6,308	-0.22%
2023/08/22	0	0.00	2	24.28	24.45	-2	6,381	-0.03%
2023/08/18	13	25.31	0.2	25.05	25.00	12.8	6,515	0.20%
2023/08/17	0.5	25.26	10	25.21	25.65	-9.5	6,532	-0.15%
2023/08/16	80.5	24.87	0	0.00	25.05	80.5	6,600	1.22%
2023/08/15	5	25.10	0	0.00	24.85	5	6,664	0.08%
2023/08/14	8	25.03	2	24.80	24.60	6	6,666	0.09%
2023/08/11	6	25.56	1	25.45	25.45	5	6,644	0.08%
2023/08/10	3	26.08	1	25.75	25.80	2	6,619	0.03%
2023/08/09	1	27.10	0	0.00	27.00	1	6,591	0.02%
2023/08/08	1	27.50	0	0.00	27.40	1	6,579	0.02%
2023/08/07	0	0.00	2	27.58	28.00	-2	6,562	-0.03%
2023/08/04	3	27.12	12	27.79	28.00	-9	6,542	-0.14%
2023/08/02	11	28.11	21	28.36	27.35	-10	6,515	-0.15%
2023/08/01	4	27.74	5	27.64	27.35	-1	6,406	-0.02%
2023/07/31	68	28.96	72.1	27.90	27.90	-4.1	6,381	-0.06%
2023/07/28	30	28.67	1	28.35	28.70	29	6,338	0.46%
2023/07/27	45	29.61	87	30.51	29.20	-42	6,220	-0.68%
2023/07/26	115.4	30.02	92	31.19	29.30	23.4	5,948	0.39%	大買/
2023/07/25	10	28.53	107	28.55	29.15	-97	5,370	-1.81%	大賣/
2023/07/24	13	25.60	14	26.40	26.50	-1	5,090	-0.02%
2023/07/21	22	26.02	2	25.85	26.15	20	4,928	0.41%
2023/07/20	54	27.57	22	27.22	26.85	32	4,859	0.66%
2023/07/19	108	28.05	79	28.75	27.50	29	4,650	0.62%	大買/
2023/07/18	65	29.35	123	29.48	29.50	-58	4,402	-1.32%	大賣/
2023/07/17	68	26.22	28	26.00	26.85	40	4,157	0.96%
2023/07/14	68	24.74	18	24.94	24.55	50	3,838	1.30%
2023/07/13	11	24.14	11	24.11	23.80	0	3,682	0.00%
2023/07/12	19	24.72	91.1	24.94	24.15	-72.1	3,666	-1.97%
2023/07/11	118	24.33	60.2	24.63	25.05	57.8	3,541	1.63%	大買/
2023/07/10	10.1	23.40	8.4	23.34	23.40	1.7	3,324	0.05%
2023/07/07	6	21.07	0	0.00	21.30	6	3,269	0.18%
2023/07/06	1	21.85	19	21.83	21.95	-18	3,343	-0.54%
2023/07/05	10	21.33	23	21.23	21.50	-13	3,299	-0.39%
2023/07/04	0	0.00	37	20.99	21.15	-37	3,270	-1.13%
2023/07/03	0	0.00	31	20.26	20.40	-31	3,234	-0.96%
2023/06/30	0	0.00	10	20.00	20.05	-10	3,265	-0.31%
2023/06/28	0	0.00	14	19.96	19.60	-14	3,695	-0.38%
2023/06/27	0	0.00	10	19.90	19.60	-10	3,701	-0.27%
2023/06/26	1	19.95	3	20.40	20.00	-2	3,721	-0.05%
2023/06/21	1	20.30	2	20.28	20.40	-1	3,715	-0.03%
2023/06/20	20	20.35	86	20.28	20.35	-66	3,704	-1.78%
2023/06/19	1.4	20.21	12	20.59	20.10	-10.6	3,687	-0.29%
2023/06/16	29	20.13	25	20.16	20.25	4	3,668	0.11%
2023/06/15	8.6	19.64	22	19.55	19.70	-13.4	3,637	-0.37%
2023/06/14	1	19.60	7	19.66	19.70	-6	3,609	-0.17%
2023/06/13	7	19.35	0	0.00	19.50	7	3,595	0.19%
2023/06/12	70.2	19.30	0	0.00	19.25	70.2	3,569	1.97%
2023/06/09	7.3	20.03	0	0.00	20.10	7.3	3,505	0.21%
2023/06/08	213	20.53	7	20.32	20.10	206	3,447	5.97%	大買/鉅額交易
2023/06/07	25.5	22.08	57.9	22.23	22.30	-32.4	3,249	-1.00%
2023/06/06	37	21.44	22	21.72	21.55	15	3,084	0.49%
2023/06/05	36	21.50	18	21.44	21.35	18	2,983	0.60%
2023/06/02	9	20.44	60	20.42	20.35	-51	2,870	-1.78%
2023/06/01	6	19.87	73	19.70	19.85	-67	2,806	-2.39%
2023/05/30	5	19.00	5	18.75	18.75	0	2,747	0.00%
2023/05/29	2	18.85	3	18.92	18.85	-1	2,727	-0.04%
2023/05/26	113.5	19.60	9	19.61	19.20	104.5	2,696	3.88%	大買/鉅額交易
2023/05/25	25	20.23	99	20.06	20.35	-74	2,608	-2.84%
2023/05/24	92	19.56	12	19.52	19.55	80	2,510	3.18%
2023/05/23	3	20.22	3	20.28	20.25	0	2,447	0.00%
2023/05/22	3	20.35	1	19.95	20.80	2	2,397	0.08%
2023/05/19	6	20.12	4	19.99	19.70	2	2,301	0.09%
2023/05/18	1	19.30	7	19.24	19.35	-6	2,206	-0.27%
2023/05/17	0	0.00	20	19.18	19.10	-20	2,178	-0.92%
2023/05/16	20	18.60	0	0.00	18.80	20	2,158	0.93%
2023/05/12	0	0.00	1	18.80	19.30	-1	2,117	-0.05%
2023/05/11	0	0.00	1	18.80	18.75	-1	2,091	-0.05%
2023/05/09	0	0.00	31	19.29	19.05	-31	2,049	-1.51%
2023/05/08	0	0.00	89	19.11	19.25	-89	2,018	-4.41%
2023/05/05	20	18.55	0	0.00	18.80	20	1,987	1.01%
2023/05/03	0	0.00	2	18.83	18.85	-2	1,936	-0.10%
2023/05/02	3	18.85	20	18.95	18.95	-17	1,938	-0.88%
2023/04/28	0	0.00	21	18.60	18.75	-21	1,908	-1.10%
2023/04/27	20	18.15	1	18.10	18.05	19	1,877	1.01%
2023/04/26	10	18.00	47	18.05	18.10	-37	1,881	-1.97%
2023/04/25	30	17.87	10	18.50	17.80	20	1,878	1.06%
2023/04/24	0	0.00	10	18.30	18.35	-10	1,868	-0.54%
2023/04/21	41	18.13	20	18.05	18.00	21	1,873	1.12%
2023/04/20	42	18.56	25	19.03	18.65	17	1,834	0.93%
2023/04/19	10	18.78	0	0.00	18.85	10	1,811	0.55%
2023/04/18	114	19.00	0	0.00	18.65	114	1,794	6.35%	大買/鉅額交易
2023/04/17	17	19.46	2	19.80	19.50	15	1,758	0.85%
2023/04/14	1	19.85	18.6	18.94	19.85	-17.6	1,736	-1.01%
2023/04/13	2	18.70	21	18.75	18.40	-19	1,582	-1.20%
2023/04/12	21	18.68	30	18.55	18.70	-9	1,517	-0.59%
2023/04/11	12	17.76	111	18.16	17.85	-99	1,406	-7.04%	大賣/
2023/04/10	18.4	17.17	10	17.25	17.25	8.4	1,287	0.65%
2023/04/07	56	17.08	38	17.07	17.05	18	1,253	1.44%
2023/04/06	0	0.00	1	17.10	17.00	-1	1,236	-0.08%
2023/03/31	10	16.65	5.4	16.81	16.95	4.6	1,197	0.38%
2023/03/30	159	17.22	17	17.22	17.10	142	1,148	12.37%	大買/鉅額交易
2023/03/29	21	17.08	9	17.03	17.25	12	914	1.31%
2023/03/28	22	15.92	0	0.00	15.70	22	707	3.11%
2023/03/27	0	0.00	2	15.73	16.05	-2	689	-0.29%
2023/03/17	0	0.00	2	14.50	14.50	-2	715	-0.28%
2023/02/07	0	0.00	1	15.00	14.95	-1	961	-0.10%
2023/02/06	0	0.00	1	15.00	15.00	-1	970	-0.10%
2023/02/03	1	15.10	1	15.00	15.00	0	984	0.00%
2023/02/01	0	0.00	1	15.40	15.35	-1	995	-0.10%
2023/01/31	1	15.50	0	0.00	15.55	1	1,005	0.10%
2023/01/16	1	14.60	0	0.00	14.90	1	1,186	0.08%
2023/01/10	2	14.90	0	0.00	14.75	2	1,180	0.17%
2023/01/09	1	15.10	10	15.08	15.15	-9	1,173	-0.77%
2023/01/06	6	15.02	0	15.01	15.05	6	1,151	0.52%
2023/01/05	1	15.75	4	15.70	15.40	-3	1,135	-0.26%
2023/01/04	10	15.14	9.1	15.42	15.45	0.9	1,091	0.09%
2022/12/21	2	14.25	5	14.25	14.30	-3	1,066	-0.28%
2022/12/20	0	0.00	1	13.95	13.95	-1	1,079	-0.09%
2022/12/16	5	14.55	0	0.00	14.50	5	1,112	0.45%
2022/12/15	0.1	14.80	0	0.00	14.75	0.1	1,133	0.01%
2022/12/14	1	14.75	0	0.00	14.60	1	1,208	0.08%
2022/12/13	0	0.00	4	14.65	14.55	-4	1,279	-0.31%
2022/12/12	0	0.00	3	14.65	14.75	-3	1,352	-0.22%
2022/12/09	7	14.40	0	0.00	14.40	7	1,516	0.46%
2022/11/30	0	0.00	2	14.35	14.25	-2	1,859	-0.11%
2022/11/25	2	14.15	3	14.12	14.10	-1	1,838	-0.05%
2022/11/24	0	0.00	3	14.30	13.90	-3	1,806	-0.17%
2022/11/18	2	13.70	0	0.00	13.65	2	1,782	0.11%
2022/11/17	2	13.80	0	0.00	13.80	2	1,770	0.11%
2022/11/16	1	14.10	0	0.00	13.90	1	1,754	0.06%
2022/11/15	3	14.75	36	14.66	14.75	-33	1,716	-1.92%
2022/11/09	0	0.00	1	15.20	15.05	-1	1,671	-0.06%
2022/11/08	2	15.60	1	15.60	15.40	1	1,662	0.06%
2022/11/07	2	15.28	1	15.55	15.45	1	1,638	0.06%
2022/11/03	1	14.75	1	15.15	15.15	0	1,582	0.00%
2022/11/01	1	14.70	2	14.88	14.90	-1	1,551	-0.06%
2022/10/27	1	14.65	1	14.55	14.65	0	1,507	0.00%
2022/10/26	3	14.85	6	14.66	14.45	-3	1,482	-0.20%
2022/10/25	1	15.25	3	14.97	15.20	-2	1,436	-0.14%
2022/10/24	10	14.99	15	15.07	15.15	-5	1,372	-0.36%
2022/10/21	13	14.08	8	13.99	14.15	5	1,266	0.39%
2022/10/11	1	13.40	2	13.55	13.35	-1	1,170	-0.09%
2022/10/05	1	14.15	0	0.00	13.85	1	1,143	0.09%
2022/10/04	1.2	14.37	1	14.15	14.10	0.2	1,133	0.02%
2022/10/03	3	14.02	2	14.13	14.05	1	1,121	0.09%
2022/09/30	1	13.20	2	13.55	13.60	-1	1,108	-0.09%
2022/09/29	0	0.00	1	13.55	13.45	-1	1,103	-0.09%
2022/09/28	2	13.53	0	0.00	13.25	2	1,098	0.18%
2022/09/23	1	14.15	0	0.00	14.15	1	1,046	0.10%
2022/09/21	39	15.09	10	14.84	14.85	29	996	2.91%
2022/09/20	13	15.31	13	15.12	15.20	0	907	0.00%
2022/09/19	2	16.08	12	15.95	15.70	-10	831	-1.20%
2022/09/16	18	16.09	8	16.14	16.00	10	744	1.34%
2022/09/15	10	15.96	8	15.82	16.00	2	547	0.37%
2022/09/14	1.1	14.32	1	14.45	14.55	0.1	320	0.03%
2022/09/13	4	14.98	5	14.80	14.90	-1	288	-0.35%
2022/09/12	0	0.00	2	14.20	14.20	-2	145	-1.37%
2022/08/17	1	12.65	0	0.00	12.65	1	160	0.62%
2022/07/29	0	0.00	1	12.35	12.30	-1	174	-0.57%
2022/07/20	5	12.08	10	12.05	12.00	-5	196	-2.55%
2022/07/19	0	0.00	1	11.95	12.00	-1	204	-0.49%
2022/07/18	2	11.70	0	0.00	11.80	2	210	0.95%
2022/07/15	3	11.60	0	0.00	11.60	3	215	1.39%
2022/07/11	1	12.20	0	0.00	12.15	1	307	0.33%
2022/07/08	1	12.25	1	12.20	12.25	0	333	0.00%
2022/06/28	0	0.00	1	13.20	13.25	-1	338	-0.30%
2022/06/17	0	0.00	1	13.40	13.35	-1	340	-0.29%
2022/05/26	0	0.00	1	13.00	13.05	-1	337	-0.30%
2022/05/23	1	12.85	1	12.85	12.80	0	331	0.00%
2022/05/16	1	12.35	0	0.00	12.30	1	328	0.30%
2022/05/06	0.2	13.35	0	0.00	13.30	0.2	315	0.06%
2022/05/04	2	13.43	0	0.00	13.40	2	318	0.63%
2022/04/22	0	0.00	1	14.40	14.35	-1	300	-0.33%
2022/04/20	1	14.80	0	0.00	14.60	1	298	0.33%
2022/04/19	1	14.65	1	14.75	14.60	0	289	0.00%
2022/04/15	11	14.51	0	0.00	14.55	11	243	4.52%
2022/04/14	3	13.80	1	13.95	14.10	2	221	0.90%
2022/04/12	0.3	13.30	0	0.00	13.15	0.3	199	0.15%
2022/04/01	2	13.30	0	0.00	13.30	2	199	1.00%
2022/03/01	0	13.35	0	0.00	13.50	0	255	0.00%
2022/01/18	0	0.00	1	14.00	14.00	-1	345	-0.29%
2022/01/11	2	14.08	0	0.00	14.10	2	359	0.56%
2022/01/10	0	0.00	0.4	14.15	14.10	-0.4	361	-0.11%
2021/12/30	0.2	14.55	0	0.00	14.50	0.2	399	0.05%
2021/12/23	1	14.40	0	0.00	14.35	1	446	0.22%
2021/12/16	1	14.45	0	0.00	14.40	1	453	0.22%
2021/11/26	0	0.00	0.8	14.40	14.40	-0.8	502	-0.16%
2021/11/25	0.1	14.85	0	0.00	14.85	0.1	511	0.02%
2021/11/16	0.2	14.50	0	0.00	14.40	0.2	1,041	0.02%
2021/11/15	0	0.00	0.4	15.15	15.00	-0.4	1,027	-0.04%
2021/11/01	0	0.00	1	14.85	14.90	-1	1,070	-0.09%
2021/10/25	1	14.40	0	0.00	14.35	1	1,125	0.09%
2021/10/20	0	0.00	3.6	14.41	14.40	-3.6	1,149	-0.31%
2021/10/18	0	0.00	2	14.05	14.05	-2	1,186	-0.17%
2021/10/06	2	13.28	0	0.00	13.25	2	1,205	0.17%
2021/10/05	0	0.00	4	13.65	13.55	-4	1,230	-0.33%
2021/09/27	0	0.00	2	14.53	14.45	-2	1,316	-0.15%
2021/09/23	0	0.00	3	14.00	13.90	-3	1,384	-0.22%
2021/09/17	0	0.00	1	14.20	14.15	-1	1,512	-0.07%
2021/09/16	1	14.35	0	0.00	14.20	1	1,530	0.07%
2021/09/15	0	0.00	1	14.15	14.20	-1	1,550	-0.06%
2021/09/07	1	13.60	0	0.00	13.70	1	1,850	0.05%
2021/09/03	0.2	13.80	1	13.80	13.70	-0.9	1,992	-0.04%
2021/09/02	0	0.00	1	13.70	13.60	-1	2,019	-0.05%
2021/09/01	1	14.30	2	14.15	13.90	-1	2,026	-0.05%
2021/08/27	0	0.00	2	13.53	13.50	-2	2,070	-0.10%
2021/08/25	2	13.08	0	0.00	13.05	2	2,093	0.10%
2021/08/17	3	12.65	0	0.00	12.50	3	2,205	0.14%
2021/08/13	2	13.45	0	0.00	13.40	2	1,760	0.11%
2021/08/12	1	13.70	0	0.00	13.70	1	1,801	0.06%
2021/08/09	2	14.55	0	0.00	14.40	2	2,025	0.10%
2021/08/06	0	0.00	3	15.10	15.05	-3	2,066	-0.15%
2021/08/05	2	15.18	2	15.13	15.10	0	2,162	0.00%
2021/07/29	0.1	15.60	0	0.00	15.60	0.1	2,589	0.00%
2021/07/20	0	0.00	1	16.00	16.05	-1	3,503	-0.03%
2021/07/19	5	16.10	10	16.00	16.25	-5	3,603	-0.14%
2021/07/16	0	0.00	2	16.10	16.05	-2	3,842	-0.05%
2021/07/13	3	15.67	0	0.00	15.55	3	4,091	0.07%
2021/07/09	3	16.40	10	16.43	16.25	-7	4,344	-0.16%
2021/07/08	0	0.00	1	17.10	17.05	-1	4,494	-0.02%
2021/07/05	0	0.00	2	17.10	17.10	-2	5,103	-0.04%
2021/07/02	1	17.40	0	0.00	17.25	1	5,174	0.02%
2021/07/01	2	17.95	5	17.73	17.25	-3	5,207	-0.06%
2021/06/30	2	17.93	3	17.85	17.90	-1	5,214	-0.02%
2021/06/29	12	17.78	0	0.00	17.95	12	5,196	0.23%
2021/06/28	1	17.80	1	17.95	17.80	0	5,153	0.00%
2021/06/24	1	17.05	1	17.05	17.05	0	5,138	0.00%
2021/06/21	1	16.50	0	0.00	16.40	1	5,185	0.02%
2021/06/18	2	17.75	2	17.65	17.00	0	5,292	0.00%
2021/06/17	0	0.00	1	17.80	17.70	-1	5,543	-0.02%
2021/06/16	41	18.04	37.3	17.93	18.25	3.7	5,721	0.06%
2021/06/15	8.3	17.48	11	17.72	18.30	-2.7	5,602	-0.05%
2021/06/11	5	16.62	0	0.00	16.65	5	5,554	0.09%
2021/06/10	1	16.10	1	16.15	16.20	0	5,516	0.00%
2021/06/08	2	15.95	0	0.00	15.95	2	5,525	0.04%
2021/06/07	1	16.35	0	0.00	15.95	1	5,561	0.02%
2021/05/31	0	0.00	2	16.33	16.20	-2	5,684	-0.04%
2021/05/28	9	16.09	0	0.00	16.00	9	5,697	0.16%
2021/05/21	0	0.00	3	15.40	15.40	-3	5,791	-0.05%
2021/05/20	0	0.00	4	15.10	15.00	-4	5,820	-0.07%
2021/05/19	8	16.00	3	15.88	15.95	5	5,796	0.09%
2021/05/18	0.2	15.00	0	0.00	15.15	0.2	5,722	0.00%
2021/05/17	0	0.00	1	13.80	13.80	-1	5,750	-0.02%
2021/05/14	2	15.50	0	0.00	15.30	2	5,725	0.03%
2021/05/13	2	15.35	0	0.00	15.10	2	5,788	0.03%
2021/05/12	5	15.95	3	16.65	15.95	2	5,692	0.04%
2021/05/11	0	0.00	3	17.85	17.70	-3	5,624	-0.05%
2021/05/10	2.2	19.32	1	20.00	19.10	1.2	5,511	0.02%
2021/05/07	0	0.00	1	20.00	20.05	-1	5,438	-0.02%
2021/05/06	1	21.25	0	0.00	19.95	1	5,368	0.02%
2021/05/05	1	20.55	1	20.75	20.65	0	5,263	0.00%
2021/05/04	5	19.90	9	20.12	20.15	-4	5,150	-0.08%
2021/05/03	0.5	22.63	12.2	22.25	21.65	-11.7	5,018	-0.23%
2021/04/29	11	22.29	29	21.71	22.55	-18	4,942	-0.36%
2021/04/28	12.7	22.68	18.5	22.68	22.45	-5.8	4,832	-0.12%
2021/04/27	16	22.03	9	22.22	21.80	7	4,651	0.15%
2021/04/26	2.2	21.13	15	21.53	21.60	-12.8	4,464	-0.29%
2021/04/23	1	20.70	4	20.15	19.95	-3	4,357	-0.07%
2021/04/22	10	21.28	61	21.22	20.50	-51	4,276	-1.19%
2021/04/21	1.8	19.46	11	19.60	19.75	-9.2	4,032	-0.23%
2021/04/20	15	19.42	9.4	19.28	19.25	5.6	3,954	0.14%
2021/04/19	0	0.00	10	19.41	19.20	-10	3,897	-0.26%
2021/04/16	4	18.99	3	18.90	19.25	1	3,795	0.03%
2021/04/15	9	18.51	30	18.14	18.55	-21	3,664	-0.57%
2021/04/14	25	17.69	31	17.96	18.05	-6	3,520	-0.17%
2021/04/13	19	17.88	28	17.94	17.35	-9	3,368	-0.27%
2021/04/12	30	16.21	18	16.44	16.55	12	2,927	0.41%
2021/04/09	6	16.25	2	16.58	16.70	4	2,864	0.14%
2021/04/08	21	16.82	14.4	16.53	16.70	6.6	2,814	0.24%
2021/04/07	3	15.67	1	15.85	15.80	2	2,755	0.07%
2021/04/06	0	0.00	2	15.50	15.55	-2	2,753	-0.07%
2021/04/01	7	15.18	2	15.20	15.20	5	2,743	0.18%
2021/03/31	7	15.30	4	15.30	15.30	3	2,760	0.11%
2021/03/30	3	14.95	0	0.00	14.95	3	2,870	0.10%
2021/03/29	5	14.96	1	14.90	14.95	4	2,884	0.14%
2021/03/26	2	14.80	0	0.00	14.75	2	3,012	0.07%
2021/03/25	2	14.78	3	14.90	14.70	-1	3,255	-0.03%
2021/03/24	2	14.70	4	14.75	14.70	-2	3,505	-0.06%
2021/03/23	10	15.33	2.6	14.97	14.95	7.4	3,467	0.21%
2021/03/22	48	17.02	39.9	16.93	16.15	8.1	3,367	0.24%
2021/03/19	1	15.85	0.1	16.15	16.15	0.9	3,085	0.03%
2021/03/18	1	14.55	1	14.65	14.70	0	2,892	0.00%
2021/03/17	2	14.38	2	14.45	14.40	0	2,867	0.00%
2021/03/15	0	0.00	1	14.35	14.35	-1	2,873	-0.03%
2021/03/12	2	14.40	0	0.00	14.35	2	2,875	0.07%
2021/03/11	0	0.00	2.2	14.30	14.45	-2.2	2,888	-0.08%
2021/03/10	10	14.66	26	14.61	14.20	-16	2,882	-0.56%
2021/03/09	0	0.00	1	14.05	13.90	-1	2,833	-0.04%
2021/03/05	1	13.65	0	0.00	13.60	1	3,066	0.03%
2021/03/04	2	14.00	3	14.05	13.90	-1	3,212	-0.03%
2021/03/03	1	13.50	45	14.20	13.85	-44	3,231	-1.36%
2021/03/02	4	13.65	8	13.76	13.55	-4	3,233	-0.12%
2021/02/26	1	13.50	1	13.50	13.50	0	3,222	0.00%
2021/02/25	0	0.00	69	13.47	13.45	-69	3,205	-2.15%
2021/02/23	6	13.34	0	0.00	13.25	6	3,195	0.19%
2021/02/22	8	12.81	34	13.17	13.10	-26	3,197	-0.81%
2021/02/18	2	12.95	1	12.70	13.00	1	3,167	0.03%
2021/02/17	7	12.16	15	12.49	12.65	-8	3,113	-0.26%
2021/02/04	3	11.47	3	11.65	11.70	0	3,057	0.00%
2021/01/28	2.1	10.90	0	0.00	10.95	2.1	3,429	0.06%
2021/01/22	4	10.85	0	0.00	10.95	4	3,631	0.11%
2021/01/21	4	10.95	0	0.00	10.75	4	3,726	0.11%
2021/01/20	3	10.78	0	0.00	10.80	3	3,801	0.08%
2021/01/19	3	11.47	0	0.00	11.35	3	3,858	0.08%
2021/01/18	6	10.91	3	10.80	11.30	3	4,146	0.07%
2021/01/15	8	11.38	0	0.00	11.30	8	4,192	0.19%
2021/01/13	0	0.00	1	11.85	11.80	-1	4,229	-0.02%
2021/01/12	17	11.91	8	11.99	11.70	9	4,381	0.21%
2021/01/11	6.2	12.31	0	0.00	12.35	6.2	4,440	0.14%
2021/01/08	0	0.00	3	12.77	12.70	-3	4,476	-0.07%
2021/01/07	2	12.80	35	12.96	12.85	-33	4,576	-0.72%
2021/01/06	1	12.60	0	0.00	12.60	1	4,665	0.02%
2021/01/05	1	13.40	0	0.00	13.30	1	4,633	0.02%
2020/12/31	0	0.00	2	13.80	13.35	-2	4,593	-0.04%
2020/12/29	5	13.41	0	0.00	13.30	5	4,537	0.11%
2020/12/28	50.1	13.50	10	13.40	13.40	40.1	4,491	0.89%
2020/12/25	1	13.80	1	13.65	13.60	0	4,458	0.00%
2020/12/24	125	14.01	25	13.87	13.60	100	4,406	2.27%	大買/
2020/12/23	0	0.00	2	12.75	13.00	-2	4,258	-0.05%
2020/12/22	11	13.39	1	14.15	12.70	10	4,232	0.24%
2020/12/21	18.2	14.03	6	14.16	13.95	12.2	4,085	0.30%
2020/12/18	16	13.89	24	14.00	14.00	-8	3,829	-0.21%
2020/12/16	2	12.63	0	0.00	12.70	2	3,535	0.06%
2020/12/15	0	0.00	1	12.25	12.25	-1	3,557	-0.03%
2020/12/08	19	12.80	20	12.70	12.75	-1	3,502	-0.03%
2020/12/04	0	0.00	7	12.96	12.85	-7	3,563	-0.20%
2020/12/03	0	0.00	4	12.83	12.80	-4	3,559	-0.11%
2020/12/02	0	0.00	1	13.65	13.10	-1	3,550	-0.03%
2020/12/01	14	13.49	3	13.82	13.30	11	3,494	0.31%
2020/11/30	5	13.05	6	13.53	13.85	-1	3,306	-0.03%
2020/11/27	0	0.00	9	12.66	12.60	-9	3,150	-0.29%
2020/11/26	6	12.28	15	12.29	12.25	-9	3,087	-0.29%
2020/11/25	35	12.04	35	11.91	11.95	0	3,047	0.00%
2020/11/23	7	11.71	12	11.84	11.75	-5	2,984	-0.17%
2020/11/20	0	0.00	1	11.45	11.45	-1	2,990	-0.03%
2020/11/19	5	11.60	11	11.52	11.50	-6	2,990	-0.20%
2020/11/18	6	11.38	8	11.39	11.55	-2	2,968	-0.07%
2020/11/17	10	11.18	0	0.00	11.10	10	2,950	0.34%
2020/11/16	1	11.20	5	11.32	11.05	-4	2,950	-0.14%
2020/11/12	2	11.23	3	11.20	11.25	-1	3,043	-0.03%
2020/11/11	4	10.68	0	0.00	10.95	4	3,011	0.13%
2020/11/10	26	11.49	28	11.15	10.80	-2	2,978	-0.07%
2020/11/09	2	11.68	20	11.68	11.50	-18	2,722	-0.66%
2020/11/06	23	11.97	3	11.93	11.80	20	2,685	0.74%
2020/11/05	0	0.00	27	11.91	11.75	-27	2,549	-1.06%
2020/11/04	12	11.88	5	11.90	11.80	7	2,530	0.28%
2020/11/03	7	11.84	6	12.06	12.00	1	2,501	0.04%
2020/11/02	21	11.79	0	0.00	11.80	21	2,423	0.87%
2020/10/30	6	12.21	2	12.05	12.15	4	2,370	0.17%
2020/10/29	30	12.34	5	12.52	12.25	25	2,303	1.09%
2020/10/28	11	12.23	12	12.35	12.10	-1	2,197	-0.05%
2020/10/27	0	0.00	1	12.25	12.00	-1	2,111	-0.05%
2020/10/26	29	12.36	51	12.23	11.90	-22	2,034	-1.08%
2020/10/23	0	0.00	8	10.96	11.50	-8	1,735	-0.46%
2020/10/22	20	11.09	0	0.00	10.95	20	1,670	1.20%
2020/10/21	4	11.15	24	11.00	11.05	-20	1,645	-1.22%
2020/10/20	2	11.40	1	11.70	11.10	1	1,598	0.06%
2020/10/19	1	11.10	2	11.25	11.25	-1	1,435	-0.07%
2020/10/16	0	0.00	30	11.06	10.90	-30	1,345	-2.23%
2020/10/15	7	11.11	4	11.03	11.15	3	1,280	0.23%
2020/10/13	30	10.00	0	0.00	9.97	30	1,059	2.83%
2020/10/12	10	9.83	3	9.87	9.99	7	1,043	0.67%
2020/10/07	20	9.74	0	0.00	9.68	20	1,016	1.97%
2020/10/06	1	9.59	0	0.00	9.57	1	1,007	0.10%
2020/09/24	3	9.50	0	0.00	9.37	3	1,027	0.29%
2020/09/23	3	9.81	0	0.00	9.75	3	1,025	0.29%
2020/09/21	1	10.00	0	0.00	9.97	1	1,011	0.10%
2020/09/16	1	9.83	0	0.00	9.80	1	925	0.11%
2020/09/15	1	9.92	0	0.00	9.84	1	916	0.11%
2020/09/14	1	9.90	0	0.00	9.85	1	912	0.11%
2020/09/11	0	0.00	4	9.84	9.74	-4	897	-0.45%
2020/09/10	2	10.00	0	0.00	9.94	2	883	0.23%
2020/09/09	4	10.04	4	10.05	9.96	0	845	0.00%
2020/09/08	0	0.00	7	10.05	9.80	-7	751	-0.93%
2020/09/07	4	9.91	0	0.00	9.91	4	720	0.56%
2020/09/03	1	9.61	5	9.74	9.61	-4	652	-0.61%
2020/08/31	0	0.00	5	9.18	9.21	-5	594	-0.84%
2020/08/27	0	0.00	3	9.11	9.04	-3	557	-0.54%
2020/08/26	5	9.21	0	0.00	9.10	5	543	0.92%
2020/08/21	1	9.05	11	9.02	9.01	-10	458	-2.18%
2020/08/20	13	9.18	0	0.00	8.88	13	446	2.91%
2020/08/19	5	9.37	6	9.67	9.22	-1	433	-0.23%
2020/08/18	0	0.00	11	9.32	9.50	-11	369	-2.98%
2020/08/17	0	0.00	1	8.93	8.83	-1	305	-0.33%
2020/08/12	1	8.70	0	0.00	8.77	1	274	0.36%
2020/08/11	2	8.91	0	0.00	8.70	2	263	0.76%
2020/08/10	2	8.60	3	8.66	8.66	-1	249	-0.40%
2020/08/07	2	8.42	0	0.00	8.36	2	243	0.82%
2020/08/03	1	8.32	1	8.42	8.32	0	248	0.00%
2020/07/15	3	8.50	5	8.51	8.47	-2	252	-0.79%
2020/07/10	0	0.00	4	8.75	8.73	-4	251	-1.59%
2020/07/09	4	9.05	8	8.98	8.83	-4	261	-1.53%
2020/07/08	7	8.90	0	0.00	8.93	7	259	2.70%
2020/07/07	3	8.82	0	0.00	8.83	3	263	1.14%
2020/07/06	12	8.87	3	8.87	8.92	9	258	3.48%
2020/07/02	3	8.60	0	0.00	8.53	3	254	1.18%
2020/06/18	0	0.00	5	8.52	8.58	-5	233	-2.14%
2020/05/26	0	0.00	2	8.12	8.14	-2	240	-0.83%
2020/05/21	0	0.00	2	7.80	7.77	-2	228	-0.87%
2020/05/14	2	7.84	0	0.00	7.75	2	226	0.88%
2020/05/06	2	7.70	3	7.78	7.75	-1	225	-0.44%
2020/05/05	2	7.75	0	0.00	7.75	2	225	0.89%
2020/04/17	3	7.45	0	0.00	7.54	3	266	1.13%
2020/04/13	0	0.00	5	8.22	7.86	-5	249	-2.01%
2020/04/10	0	0.00	6	7.46	7.73	-6	231	-2.59%
2020/04/07	3	7.03	3	6.90	7.00	0	230	0.00%
2020/03/17	3	6.65	0	0.00	6.57	3	275	1.09%
2020/03/16	3	7.05	0	0.00	7.10	3	281	1.07%
2020/03/13	0	0.00	5	7.51	7.17	-5	361	-1.38%
2020/03/10	3	8.08	0	0.00	8.10	3	381	0.79%
2020/02/27	0	0.00	1	8.57	8.40	-1	373	-0.27%
2020/02/19	3	8.60	0	0.00	8.65	3	374	0.80%
2020/02/12	0	0.00	4	8.68	8.69	-4	376	-1.06%
2020/02/11	0	0.00	5	8.71	8.75	-5	373	-1.34%
2020/01/31	5	8.79	0	0.00	8.79	5	359	1.39%
2020/01/30	3	8.84	0	0.00	8.83	3	358	0.84%
2020/01/13	1	9.30	0	0.00	9.30	1	363	0.28%
2020/01/06	2	9.44	0	0.00	9.43	2	398	0.50%
2019/12/27	4	9.28	0	0.00	9.28	4	391	1.02%
2019/12/23	0	0.00	5	9.72	9.65	-5	357	-1.40%
2019/12/20	2	9.50	2	9.46	9.46	0	347	0.00%
2019/12/19	1	9.60	3	9.55	9.46	-2	344	-0.58%
2019/12/12	3	9.30	19	9.37	9.28	-16	317	-5.05%
2019/12/11	0	0.00	3	9.47	9.44	-3	309	-0.97%
2019/12/10	21	9.65	2	9.64	9.63	19	298	6.36%
2019/12/09	0	0.00	3	9.52	9.52	-3	216	-1.38%
2019/11/20	5	8.77	0	0.00	8.70	5	189	2.64%
2019/10/31	3	8.70	0	0.00	8.71	3	194	1.54%
2019/10/21	2	9.19	9	9.10	9.11	-7	164	-4.25%
2019/10/18	0	0.00	2	8.86	8.86	-2	138	-1.44%
2019/10/17	4	8.47	0	0.00	8.57	4	118	3.38%
2019/10/14	2	8.34	0	0.00	8.40	2	106	1.87%
2019/08/08	0	0.00	1	8.15	8.16	-1	112	-0.89%
2019/07/30	0	0.00	1	8.24	8.24	-1	105	-0.95%
2019/07/08	2	8.51	0	0.00	8.59	2	112	1.77%
2018/11/23	3	8.81	0	0.00	8.89	3	229	1.31%
2018/11/22	0	0.00	1	8.92	8.86	-1	230	-0.43%
2018/11/21	2	8.93	0	0.00	8.92	2	228	0.87%
2018/11/20	2	8.95	0	0.00	8.95	2	229	0.87%
2018/11/09	0	0.00	3	9.20	9.07	-3	203	-1.47%
2018/11/08	0	0.00	1	9.10	8.85	-1	191	-0.52%
2018/10/11	1	8.15	0	0.00	8.12	1	168	0.59%
2018/10/02	0	0.00	2	9.00	8.88	-2	163	-1.22%
2018/09/21	0	0.00	1	8.97	8.91	-1	164	-0.61%
2018/09/05	0	0.00	0	9.00	9.02	0	205	-0.02%
2018/08/13	3	8.74	0	0.00	8.87	3	307	0.98%
2018/07/16	0	0.00	2	9.37	9.38	-2	407	-0.49%
2018/07/06	3	9.30	0	0.00	9.31	3	622	0.48%
2018/06/27	0	0.00	1	9.42	9.42	-1	1,374	-0.07%
2018/06/01	3	9.89	4	9.80	9.89	-1	1,356	-0.07%
2018/05/16	0	0.00	5	9.44	9.37	-5	1,356	-0.37%
2018/05/09	1	9.47	0	0.00	9.45	1	1,376	0.07%
2018/05/04	0	0.00	5	9.26	9.29	-5	1,420	-0.35%
2018/04/27	0	0.00	2	9.45	9.38	-2	1,574	-0.13%
2018/04/26	9	9.64	9	9.59	9.46	0	1,571	0.00%
2018/04/25	3	9.59	3	9.68	9.70	0	1,574	0.00%
2018/04/19	4	10.05	4	9.97	9.90	0	1,609	0.00%
2018/04/18	2	10.20	7	10.05	9.95	-5	1,623	-0.31%
2018/04/17	8	10.02	3	9.97	9.95	5	1,641	0.30%
2018/04/16	5	9.72	0	0.00	10.00	5	1,626	0.31%
2018/04/13	0	0.00	124	10.04	9.91	-124	1,556	-7.97%	大賣/鉅額交易
2018/04/12	2	10.40	0	0.00	10.25	2	1,517	0.13%
2018/04/11	11	10.32	15	10.30	10.35	-4	1,487	-0.27%
2018/04/10	152	11.14	17	10.81	10.45	135	1,405	9.60%	大買/鉅額交易
2018/04/09	2	10.40	0	0.00	10.50	2	931	0.21%
2018/04/02	4	9.48	3	9.58	9.43	1	802	0.12%
2018/03/27	0	0.00	7	9.21	9.16	-7	739	-0.95%
2018/03/23	5	9.00	0	0.00	9.09	5	733	0.68%
2018/03/22	3	9.10	0	0.00	9.14	3	728	0.41%
2018/02/23	0	0.00	3	9.38	9.37	-3	756	-0.40%
2018/02/08	3	8.90	0	0.00	9.00	3	766	0.39%
2018/01/31	1	9.77	1	9.87	9.88	0	735	0.00%
2018/01/30	2	9.97	2	10.13	9.91	0	720	0.00%
2018/01/26	0	0.00	5	10.30	10.35	-5	686	-0.73%
2018/01/25	1	10.40	0	0.00	10.45	1	664	0.15%
2018/01/16	0	0.00	1.8	9.99	10.10	-1.8	621	-0.29%
2018/01/11	8	9.96	4	9.98	9.87	4	576	0.69%
2018/01/10	0	0.00	1	9.74	9.63	-1	545	-0.18%