合機 (1618)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	47	47.87	45	47.86	47.65	2	1,974	0.10%
2024/12/02	24	47.11	24	47.19	47.00	0	1,962	0.00%
2024/11/29	18	46.53	18	46.35	47.00	0	1,990	0.00%
2024/11/28	40	45.51	117	45.99	46.55	-77	1,997	-3.86%	大賣/
2024/11/27	56	47.22	94	47.15	45.90	-38	1,990	-1.91%
2024/11/26	73	47.88	71	48.00	47.70	2	1,975	0.10%
2024/11/25	42	47.28	31	47.53	47.40	11	1,959	0.56%
2024/11/22	87	47.30	84	47.37	47.20	3	1,959	0.15%
2024/11/21	154	46.65	154	46.79	46.45	0	1,947	0.00%	大買/大賣/
2024/11/20	326	47.63	326	48.11	46.00	0	1,946	0.00%	大買/大賣/
2024/11/19	63	46.21	55	46.07	45.55	8	1,887	0.42%
2024/11/18	129	46.85	125.3	47.19	46.00	3.7	1,925	0.19%	大買/大賣/
2024/11/15	581	48.06	727.5	48.19	48.00	-146.5	1,901	-7.70%	大買/大賣/鉅額交易
2024/11/14	960	45.71	1,644	45.94	49.30	-684	1,750	-39.07%	大買/大賣/鉅額交易
2024/11/13	333.5	44.61	119	44.00	44.85	214.5	1,359	15.78%	大買/大賣/鉅額交易
2024/11/12	3	41.22	7	41.29	40.80	-4	1,389	-0.29%
2024/11/11	5	41.39	5	41.52	41.95	0	1,439	0.00%
2024/11/08	11	41.40	11	41.53	40.95	0	1,558	0.00%
2024/11/07	9	42.01	9	42.11	42.00	0	1,612	0.00%
2024/11/06	3.2	41.37	3	41.47	41.20	0.2	1,633	0.01%
2024/11/05	11	41.32	10	41.53	41.45	1	1,672	0.06%
2024/11/04	8	40.67	8	40.65	40.60	0	1,752	0.00%
2024/11/01	13	40.06	17	40.31	41.20	-4	1,777	-0.23%
2024/10/30	10	40.54	97.1	40.36	40.10	-87.1	1,798	-4.85%
2024/10/29	2	40.78	9	41.13	40.80	-7	1,824	-0.38%
2024/10/28	7	41.36	3	41.60	41.80	4	1,846	0.22%
2024/10/25	2	41.60	4	41.59	41.60	-2	1,877	-0.11%
2024/10/24	7	41.59	10.3	41.75	41.15	-3.3	1,920	-0.17%
2024/10/23	19	42.25	24.1	42.35	42.00	-5.1	1,940	-0.26%
2024/10/22	7	41.70	7.6	41.80	41.95	-0.6	1,970	-0.03%
2024/10/21	6	41.68	5	41.77	41.70	1	2,037	0.05%
2024/10/18	8	41.97	4.4	42.16	41.40	3.6	2,106	0.17%
2024/10/17	15.3	42.32	10	42.32	42.20	5.3	2,148	0.25%
2024/10/16	15	41.69	15	41.69	41.80	0	2,331	0.00%
2024/10/15	10	42.24	10.1	42.34	41.95	-0.1	2,387	0.00%
2024/10/14	18	42.58	18	42.53	42.90	0	2,496	0.00%
2024/10/11	29	41.92	32.3	42.16	41.50	-3.3	2,906	-0.11%
2024/10/09	17	43.39	23.5	43.76	43.05	-6.5	2,998	-0.22%
2024/10/08	5	44.60	6.2	44.53	43.85	-1.2	3,281	-0.04%
2024/10/07	7	45.82	5	45.81	45.50	2	3,844	0.05%
2024/10/04	33	45.18	29.1	45.44	45.10	3.9	3,898	0.10%
2024/10/01	35	46.68	17	46.70	46.60	18	4,041	0.44%
2024/09/30	62	47.62	30	47.79	47.50	32	4,343	0.74%
2024/09/27	36	47.81	44	47.78	48.00	-8	4,425	-0.18%
2024/09/26	112	48.23	110.4	48.35	47.40	1.6	4,431	0.04%	大買/大賣/
2024/09/25	66	47.19	79.7	47.28	47.00	-13.7	4,416	-0.31%
2024/09/24	41	45.54	37	45.54	45.65	4	4,406	0.09%
2024/09/23	42	45.51	51	45.75	45.65	-9	4,449	-0.20%
2024/09/20	15	44.30	11.2	44.72	44.00	3.8	4,497	0.08%
2024/09/19	12	44.06	16	44.13	44.25	-4	4,617	-0.09%
2024/09/18	31	44.31	28.9	44.61	43.80	2.1	4,725	0.04%
2024/09/16	8	43.89	8.1	43.92	43.60	-0.1	4,841	0.00%
2024/09/13	2	43.00	1	43.05	43.00	1	5,113	0.02%
2024/09/12	10	42.90	16	42.95	43.00	-6	5,392	-0.11%
2024/09/11	18	42.50	12	42.76	42.00	6	5,732	0.10%
2024/09/10	52	42.75	34.9	43.18	42.65	17.1	6,919	0.25%
2024/09/09	131	42.90	122.4	42.87	43.70	8.6	7,304	0.12%	大買/大賣/
2024/09/06	25	44.76	22.2	44.63	44.60	2.8	7,480	0.04%
2024/09/05	44	45.54	26.1	46.30	45.10	17.9	7,940	0.23%
2024/09/04	166	46.10	114.4	46.46	46.15	51.6	8,702	0.59%	大買/大賣/
2024/09/03	27	50.47	31	50.18	49.50	-4	9,042	-0.04%
2024/09/02	42	50.82	46	50.79	50.30	-4	9,077	-0.04%
2024/08/30	11	49.87	43	49.54	49.85	-32	9,141	-0.35%
2024/08/29	21	49.59	19	49.45	49.60	2	9,228	0.02%
2024/08/28	21	49.70	15	49.77	49.80	6	9,239	0.06%
2024/08/27	45	49.89	30	49.91	50.10	15	9,247	0.16%
2024/08/26	39	49.73	19	49.85	49.30	20	9,269	0.22%
2024/08/23	38	49.29	39	49.33	50.30	-1	9,280	-0.01%
2024/08/22	54.1	50.31	45	50.10	49.35	9.1	9,297	0.10%
2024/08/21	96	50.06	78	49.95	49.65	18	9,322	0.19%
2024/08/20	72	50.29	72	50.51	49.40	0	9,334	0.00%
2024/08/19	14.4	49.34	14	49.43	48.90	0.4	9,369	0.00%
2024/08/16	142	49.53	24	49.83	49.50	118	9,425	1.25%	大買/鉅額交易
2024/08/15	52	49.43	50	49.87	49.00	2	9,512	0.02%
2024/08/14	214	49.92	174	50.11	49.75	40	9,732	0.41%	大買/大賣/
2024/08/13	62	47.41	59.5	47.76	49.10	2.5	9,778	0.03%
2024/08/12	283	48.27	288.9	48.36	47.70	-5.9	9,869	-0.06%	大買/大賣/
2024/08/09	124.1	46.20	114.1	46.14	47.10	10	10,001	0.10%	大買/大賣/
2024/08/08	48	43.03	50.6	43.05	42.85	-2.6	10,090	-0.03%
2024/08/07	85	43.74	86.5	43.84	44.35	-1.5	10,203	-0.01%
2024/08/06	282	40.62	287.9	40.86	41.55	-5.9	10,297	-0.06%	大買/大賣/
2024/08/05	29.3	43.61	31.3	43.88	42.75	-2	10,467	-0.02%
2024/08/02	25.2	47.73	32	47.81	47.45	-6.8	11,252	-0.06%
2024/08/01	34.3	48.44	34.9	48.71	49.45	-0.6	11,674	-0.01%
2024/07/31	24.1	47.59	25	47.67	47.20	-0.9	11,789	-0.01%
2024/07/30	51	47.71	51	47.77	48.10	0	11,996	0.00%
2024/07/29	32	49.15	38.4	49.27	48.10	-6.4	12,173	-0.05%
2024/07/26	35.2	50.18	37.3	50.24	50.70	-2.1	12,308	-0.02%
2024/07/23	16.3	52.03	16	51.67	51.10	0.3	12,467	0.00%
2024/07/22	39.2	52.77	89	53.06	51.10	-49.8	12,793	-0.39%
2024/07/19	77	58.19	46	58.49	56.40	31	12,947	0.24%
2024/07/18	43	58.25	44	58.23	57.80	-1	13,539	-0.01%
2024/07/17	219	60.69	219	60.63	58.50	0	14,031	0.00%	大買/大賣/
2024/07/16	30	58.65	44	58.80	59.00	-14	14,542	-0.10%
2024/07/15	153	59.69	151	59.65	59.00	2	15,265	0.01%	大買/大賣/
2024/07/12	1,506.1	60.80	1,510.4	60.99	58.80	-4.3	15,323	-0.03%	大買/大賣/
2024/07/11	142	58.78	143.6	59.04	58.20	-1.6	15,302	-0.01%	大買/大賣/
2024/07/10	662	59.79	762.8	59.99	59.00	-100.8	16,566	-0.61%	大買/大賣/
2024/07/09	1,117.4	61.19	1,007	61.31	62.50	110.4	16,853	0.66%	大買/大賣/鉅額交易
2024/07/08	47	58.71	49	59.04	57.90	-2	16,603	-0.01%
2024/07/05	268	60.13	314	60.16	59.10	-46	16,672	-0.28%	大買/大賣/
2024/07/04	846.7	60.33	792.7	60.46	60.20	53.9	16,749	0.32%	大買/大賣/
2024/07/03	91	57.65	113	57.51	57.90	-22	16,849	-0.13%	大賣/
2024/07/02	25	56.75	35	56.66	56.30	-10	16,936	-0.06%
2024/07/01	8	56.54	15.1	56.67	57.00	-7.1	16,952	-0.04%
2024/06/28	29	57.28	31	57.13	57.10	-2	16,971	-0.01%
2024/06/27	44	57.79	40	57.84	56.90	4	16,972	0.02%
2024/06/26	35	57.94	33	58.36	57.20	2	17,050	0.01%
2024/06/25	172	56.88	175.2	57.00	58.50	-3.2	17,149	-0.02%	大買/大賣/
2024/06/24	130	58.48	136	58.96	57.10	-6	17,436	-0.03%	大買/大賣/
2024/06/21	188	60.17	185	60.23	59.00	3	18,113	0.02%	大買/大賣/
2024/06/20	666	60.54	675.5	60.79	59.70	-9.5	18,284	-0.05%	大買/大賣/
2024/06/19	628	59.73	624	60.07	59.80	4	18,387	0.02%	大買/大賣/
2024/06/18	949	58.42	963	58.71	60.00	-14	18,199	-0.08%	大買/大賣/
2024/06/17	5,070	62.19	4,970	62.49	58.70	100	17,938	0.56%	大買/大賣/
2024/06/14	931.7	57.34	963.1	57.51	60.10	-31.4	16,910	-0.19%	大買/大賣/
2024/06/13	365	55.28	365.5	55.46	54.70	-0.5	16,565	0.00%	大買/大賣/
2024/06/12	1,614.5	56.28	1,624.3	56.46	55.60	-9.8	16,443	-0.06%	大買/大賣/
2024/06/11	3,122	55.98	3,100.2	56.16	55.50	21.8	16,081	0.14%	大買/大賣/
2024/06/07	1,209	52.66	1,209.2	52.79	54.00	-0.2	15,612	0.00%	大買/大賣/
2024/06/06	55	49.99	58	49.99	49.10	-3	15,393	-0.02%
2024/06/05	155	50.27	158.2	50.37	50.00	-3.2	15,401	-0.02%	大買/大賣/
2024/06/04	135	49.72	145.8	49.66	49.40	-10.8	15,405	-0.07%	大買/大賣/
2024/06/03	14	47.95	26.9	47.70	47.25	-12.9	15,426	-0.08%
2024/05/31	12	47.89	12.1	47.97	47.85	-0.1	15,520	0.00%
2024/05/30	24	48.68	28.4	48.73	47.70	-4.4	15,590	-0.03%
2024/05/29	35	49.40	25	49.47	49.00	10	15,681	0.06%
2024/05/28	91	50.15	53.1	49.92	49.55	37.9	16,050	0.24%
2024/05/27	106	49.50	90	49.46	49.30	16	16,285	0.10%	大買/
2024/05/24	101	48.30	99.5	48.41	48.40	1.5	16,429	0.01%	大買/
2024/05/23	125	49.11	123.9	48.93	48.05	1.1	16,523	0.01%	大買/大賣/
2024/05/22	61	50.90	57	51.36	50.60	4	16,506	0.02%
2024/05/21	186.3	52.41	172.4	52.44	52.00	13.9	16,571	0.08%	大買/大賣/
2024/05/20	540	52.89	538.4	53.12	51.60	1.7	16,488	0.01%	大買/大賣/
2024/05/17	248	52.46	242.3	52.70	51.20	5.7	16,286	0.03%	大買/大賣/
2024/05/16	223	52.95	231	53.15	52.30	-8	16,225	-0.05%	大買/大賣/
2024/05/15	453.4	52.80	441.7	52.89	52.00	11.8	16,148	0.07%	大買/大賣/
2024/05/14	244	50.78	245	50.86	50.80	-1	15,915	-0.01%	大買/大賣/
2024/05/13	278	48.77	293.3	48.74	49.90	-15.3	15,792	-0.10%	大買/大賣/
2024/05/10	203	49.48	207	49.54	50.00	-4	15,712	-0.03%	大買/大賣/
2024/05/09	483	50.89	499	51.05	49.55	-16	15,682	-0.10%	大買/大賣/
2024/05/08	2,833	52.24	2,838.3	52.42	52.70	-5.3	15,438	-0.03%	大買/大賣/
2024/05/07	1,080	50.22	1,065.9	50.20	51.60	14.1	14,637	0.10%	大買/大賣/
2024/05/06	134	47.48	144.3	47.58	46.95	-10.3	14,207	-0.07%	大買/大賣/
2024/05/03	428	49.86	446.2	50.21	48.55	-18.2	14,072	-0.13%	大買/大賣/
2024/05/02	486	52.97	476.3	53.29	51.10	9.7	13,860	0.07%	大買/大賣/
2024/04/30	293	52.93	500.4	52.80	53.20	-207.4	13,667	-1.52%	大買/大賣/鉅額交易
2024/04/29	310	55.94	299.2	55.97	54.20	10.8	13,506	0.08%	大買/大賣/
2024/04/26	1,080	57.68	1,278.3	57.90	57.30	-198.3	13,344	-1.49%	大買/大賣/鉅額交易
2024/04/25	271	56.78	330.9	56.90	55.60	-59.9	13,004	-0.46%	大買/大賣/
2024/04/24	1,252	59.90	851.6	59.74	57.70	400.4	12,793	3.13%	大買/大賣/鉅額交易
2024/04/23	797	57.74	782.4	57.86	55.60	14.6	12,160	0.12%	大買/大賣/
2024/04/22	851	64.96	837.3	64.95	57.80	13.7	11,661	0.12%	大買/大賣/
2024/04/19	2,473.2	63.63	2,610.3	63.56	64.20	-137.1	11,037	-1.24%	大買/大賣/鉅額交易
2024/04/18	602	58.18	488	58.23	58.40	114	10,272	1.11%	大買/大賣/鉅額交易
2024/04/17	1,397	51.77	1,374	51.61	53.10	23	10,142	0.23%	大買/大賣/
2024/04/16	6,059	49.31	5,856.4	49.53	48.30	202.6	9,770	2.07%	大買/大賣/鉅額交易
2024/04/15	2,306	45.71	2,329	45.60	47.35	-23	8,461	-0.27%	大買/大賣/
2024/04/12	650	41.35	615	41.47	43.05	35	7,923	0.44%	大買/大賣/
2024/04/11	180	39.58	180	39.57	39.15	0	7,673	0.00%	大買/大賣/
2024/04/10	475	39.68	578	39.64	39.70	-103	7,632	-1.35%	大買/大賣/鉅額交易
2024/04/09	1,075	39.73	957.2	39.71	39.45	117.8	7,461	1.58%	大買/大賣/鉅額交易
2024/04/08	151	38.07	154	38.14	38.95	-3	7,147	-0.04%	大買/大賣/
2024/04/03	32	36.71	32	36.99	36.30	0	7,110	0.00%
2024/04/02	68	37.03	72	37.13	37.20	-4	7,314	-0.05%
2024/04/01	65	37.44	65	37.34	37.45	0	7,316	0.00%
2024/03/29	92	37.36	191	37.23	37.30	-99	7,312	-1.35%	大賣/
2024/03/28	158	38.64	153	38.79	38.45	5	7,220	0.07%	大買/大賣/
2024/03/27	1,201	38.54	1,110	38.51	39.25	91	7,091	1.28%	大買/大賣/
2024/03/26	2,036	39.14	2,026	39.14	38.55	10	6,734	0.15%	大買/大賣/
2024/03/25	588	37.43	593	37.45	37.20	-5	5,993	-0.08%	大買/大賣/
2024/03/22	740	36.76	718	36.83	36.65	22	5,764	0.38%	大買/大賣/
2024/03/21	127	35.60	132	35.54	35.45	-5	5,468	-0.09%	大買/大賣/
2024/03/20	70	35.08	70	35.08	34.55	0	5,543	0.00%
2024/03/19	307	36.11	338	35.97	35.70	-31	5,701	-0.54%	大買/大賣/
2024/03/18	60	34.52	60	34.46	34.90	0	5,806	0.00%
2024/03/15	92	34.57	92	34.62	33.90	0	6,818	0.00%
2024/03/14	318	34.77	318	34.94	34.75	0	7,454	0.00%	大買/大賣/
2024/03/13	774	35.23	721	35.43	34.55	53	7,801	0.68%	大買/大賣/
2024/03/12	207	34.10	210	34.25	34.55	-3	8,379	-0.04%	大買/大賣/
2024/03/11	65	31.92	66	31.92	32.80	-1	8,693	-0.01%
2024/03/08	178	32.29	175	32.30	31.40	3	8,729	0.03%	大買/大賣/
2024/03/07	202	34.03	208	34.28	33.65	-6	8,700	-0.07%	大買/大賣/
2024/03/06	110	35.92	109	36.04	35.40	1	8,734	0.01%	大買/大賣/
2024/03/05	72	35.06	74	35.15	35.30	-2	8,703	-0.02%
2024/03/04	187	35.17	203	35.37	34.85	-16	8,713	-0.18%	大買/大賣/
2024/03/01	685	35.70	696	35.83	35.75	-11	8,597	-0.13%	大買/大賣/
2024/02/29	414	34.71	414	34.84	34.90	0	8,262	0.00%	大買/大賣/
2024/02/27	303	33.68	299	33.59	33.60	4	8,043	0.05%	大買/大賣/
2024/02/26	276	33.80	279	33.83	32.70	-3	7,852	-0.04%	大買/大賣/
2024/02/23	56	33.05	56	32.88	32.45	0	7,712	0.00%
2024/02/22	74	33.15	77	33.13	33.00	-3	7,647	-0.04%
2024/02/21	21	31.92	12	31.83	31.85	9	7,517	0.12%
2024/02/20	22	31.79	22	31.86	31.50	0	7,500	0.00%
2024/02/19	86	32.66	79	32.74	32.45	7	7,511	0.09%
2024/02/16	38	31.56	27	31.75	32.10	11	7,580	0.15%
2024/02/15	34	30.37	32	30.46	30.60	2	7,540	0.03%
2024/02/05	17	30.37	16	30.57	30.40	1	7,532	0.01%
2024/02/02	58	31.56	56	31.63	31.35	2	7,577	0.03%
2024/02/01	109	31.27	105	31.40	31.80	4	7,544	0.05%	大買/大賣/
2024/01/31	5	30.02	5	30.12	30.05	0	7,473	0.00%
2024/01/30	5	30.11	6	30.28	30.10	-1	7,475	-0.01%
2024/01/29	7	30.22	13	30.33	30.40	-6	7,482	-0.08%
2024/01/26	9	29.99	10	29.88	29.65	-1	7,477	-0.01%
2024/01/25	19	30.21	22	30.29	29.80	-3	7,480	-0.04%
2024/01/24	6	30.78	7	30.60	30.40	-1	7,479	-0.01%
2024/01/23	15	30.23	14	30.19	30.25	1	7,508	0.01%
2024/01/22	16	29.87	16	29.88	29.85	0	7,517	0.00%
2024/01/19	7	30.07	5	30.28	29.60	2	7,544	0.03%
2024/01/18	26	30.03	21	30.10	29.90	5	7,570	0.07%
2024/01/17	15	30.15	13	30.34	30.15	2	7,784	0.03%
2024/01/16	16	30.98	16	31.14	30.65	0	7,853	0.00%
2024/01/15	39	31.78	40	31.78	31.75	-1	7,828	-0.01%
2024/01/12	14	30.71	14	30.81	30.65	0	7,784	0.00%
2024/01/11	21	30.99	22	30.87	30.70	-1	7,788	-0.01%
2024/01/10	18	30.93	18	31.04	30.60	0	7,793	0.00%
2024/01/09	47	31.15	48	31.51	31.35	-1	7,801	-0.01%
2024/01/08	31	31.57	32	31.60	31.45	-1	7,762	-0.01%
2024/01/05	47	32.70	47	32.66	31.90	0	7,744	0.00%
2024/01/04	84	32.75	80	32.96	32.15	4	7,708	0.05%
2024/01/03	61	32.28	60	32.29	31.85	1	7,677	0.01%
2024/01/02	97	33.24	96	33.11	32.85	1	7,661	0.01%
2023/12/29	153	32.36	158	32.41	32.65	-5	7,617	-0.07%	大買/大賣/
2023/12/28	306	32.89	306	32.86	32.95	0	7,547	0.00%	大買/大賣/
2023/12/27	38	31.48	31	31.52	31.30	7	7,423	0.09%
2023/12/26	31	31.10	31	31.14	30.95	0	7,687	0.00%
2023/12/25	27	31.26	27	31.49	30.80	0	8,112	0.00%
2023/12/22	39	31.65	40	31.60	31.30	-1	8,669	-0.01%
2023/12/21	27	32.00	28.1	32.30	31.75	-1.1	8,812	-0.01%
2023/12/20	24	32.45	21	32.52	32.35	3	8,767	0.03%
2023/12/19	48	32.53	50	32.49	32.35	-2	8,735	-0.02%
2023/12/18	76	34.11	66	34.30	33.25	10	8,681	0.12%
2023/12/15	294	34.46	322	34.49	34.00	-28	8,631	-0.32%	大買/大賣/
2023/12/14	358	35.94	428	35.92	35.30	-70	8,502	-0.82%	大買/大賣/
2023/12/13	602	36.02	522	35.92	35.60	80	8,285	0.97%	大買/大賣/
2023/12/12	2,653	38.06	2,679	38.18	36.90	-26	8,080	-0.32%	大買/大賣/
2023/12/11	2,105	35.27	2,047	35.20	36.30	58	7,104	0.82%	大買/大賣/
2023/12/08	1,557	32.64	1,526	32.68	33.00	31	6,508	0.48%	大買/大賣/
2023/12/07	2,369	33.07	2,447	33.21	30.00	-78	6,119	-1.27%	大買/大賣/
2023/12/06	1,157	31.66	1,210.6	31.73	33.30	-53.6	5,555	-0.96%	大買/大賣/
2023/12/05	80	30.29	76	30.52	30.30	4	5,240	0.08%
2023/12/04	114	30.20	90.8	30.07	29.80	23.2	5,346	0.43%	大買/
2023/12/01	329	29.91	246	30.08	29.75	83	5,382	1.54%	大買/大賣/
2023/11/30	88	28.92	65	28.97	28.95	23	5,289	0.43%
2023/11/29	193	28.54	178	28.61	28.65	15	5,293	0.28%	大買/大賣/
2023/11/28	4	27.58	4	27.76	27.85	0	5,278	0.00%
2023/11/27	84	28.31	78	28.58	27.55	6	5,274	0.11%
2023/11/24	36	27.90	38	28.07	28.35	-2	5,220	-0.04%
2023/11/23	24	27.53	19	27.53	27.35	5	5,164	0.10%
2023/11/22	21	27.42	24	27.48	27.40	-3	5,160	-0.06%
2023/11/21	19	27.26	19	27.39	27.30	0	5,164	0.00%
2023/11/20	10	27.32	10	27.55	27.35	0	5,161	0.00%
2023/11/17	60	27.53	14	27.79	27.50	46	5,162	0.89%
2023/11/16	86	27.83	86	27.79	27.70	0	5,162	0.00%
2023/11/15	188	27.56	186	27.64	27.75	2	5,118	0.04%	大買/大賣/
2023/11/14	58	25.84	58	25.82	25.80	0	5,005	0.00%
2023/11/13	20	25.27	19	25.40	25.30	1	5,008	0.02%
2023/11/10	54	25.25	54	25.35	25.25	0	5,020	0.00%
2023/11/09	17	27.25	17	27.35	27.65	0	4,974	0.00%
2023/11/08	32	27.18	32	27.24	27.25	0	4,985	0.00%
2023/11/07	10	26.87	10	26.74	26.65	0	5,005	0.00%
2023/11/06	11	26.54	11	26.60	26.85	0	5,039	0.00%
2023/11/03	26	26.19	11	26.34	26.15	15	5,057	0.30%
2023/11/02	21	26.18	21	26.09	26.10	0	5,092	0.00%
2023/11/01	37	26.03	37	26.08	25.80	0	5,108	0.00%
2023/10/31	48	26.63	48	26.88	26.00	0	5,144	0.00%
2023/10/30	16	27.31	16	27.26	27.00	0	5,241	0.00%
2023/10/27	49	27.87	44	27.75	27.35	5	5,265	0.09%
2023/10/26	60	28.13	59	28.21	28.05	1	5,298	0.02%
2023/10/25	327	28.77	323	28.87	28.50	4	5,380	0.07%	大買/大賣/
2023/10/24	160	26.72	163	26.69	27.90	-3	5,453	-0.06%	大買/大賣/
2023/10/23	10	25.24	10	25.30	25.40	0	5,966	0.00%
2023/10/20	31	24.82	31	24.97	24.85	0	6,234	0.00%
2023/10/19	9	25.46	10	25.66	25.45	-1	6,382	-0.02%
2023/10/18	29	26.43	34	26.43	25.90	-5	6,454	-0.08%
2023/10/17	22	27.97	22	27.99	27.20	0	6,628	0.00%
2023/10/16	25	28.00	24	28.14	28.05	1	6,888	0.01%
2023/10/13	13	27.85	13	27.86	27.90	0	7,154	0.00%
2023/10/12	16	27.73	17	27.83	27.85	-1	7,489	-0.01%
2023/10/11	68	27.92	64	28.03	27.30	4	7,691	0.05%
2023/10/06	27	28.48	26	28.62	28.20	1	7,745	0.01%
2023/10/05	27	29.11	26	29.09	28.75	1	7,983	0.01%
2023/10/04	93	28.85	97	28.91	28.65	-4	8,210	-0.05%
2023/10/03	186	29.09	120	29.09	28.80	66	8,314	0.79%	大買/大賣/
2023/10/02	690	30.41	673	30.55	29.80	17	8,230	0.21%	大買/大賣/
2023/09/28	1,053.1	29.72	1,105	29.93	30.60	-51.9	7,985	-0.65%	大買/大賣/
2023/09/27	1,303.1	29.58	1,254	29.61	28.95	49.1	7,567	0.65%	大買/大賣/
2023/09/26	316	27.96	267	28.00	28.10	49	7,037	0.70%	大買/大賣/
2023/09/25	13	26.55	12	26.57	26.55	1	6,868	0.01%
2023/09/22	6	26.23	6	26.23	26.15	0	6,863	0.00%
2023/09/21	21	26.40	21	26.40	26.35	0	6,851	0.00%
2023/09/20	28	27.25	26	27.20	26.95	2	6,837	0.03%
2023/09/19	13	28.05	12	28.15	27.70	1	6,820	0.01%
2023/09/18	21	28.53	22	28.60	28.30	-1	6,788	-0.01%
2023/09/15	33	28.63	33	28.58	28.70	0	6,776	0.00%
2023/09/14	54	28.83	57	28.77	28.70	-3	6,728	-0.04%
2023/09/13	204	28.64	211	28.64	28.15	-7	6,648	-0.11%	大買/大賣/
2023/09/12	118	27.75	118	27.78	27.65	0	6,562	0.00%	大買/大賣/
2023/09/11	933.3	28.60	1,204	29.06	27.75	-270.7	6,504	-4.16%	大買/大賣/鉅額交易
2023/09/08	206.8	28.57	231	28.69	29.00	-24.2	6,194	-0.39%	大買/大賣/
2023/09/07	511	28.78	214	28.47	29.00	297	6,062	4.90%	大買/大賣/鉅額交易
2023/09/06	175	27.85	220	27.82	27.65	-45	5,916	-0.76%	大買/大賣/
2023/09/05	63	27.07	64	27.02	27.35	-1	5,865	-0.02%
2023/09/04	162	26.76	161	26.85	26.45	1	5,997	0.02%	大買/大賣/
2023/09/01	88	26.27	67	26.26	26.85	21	6,083	0.35%
2023/08/31	7	24.97	7	24.86	25.05	0	6,104	0.00%
2023/08/30	2	24.68	2	24.73	24.65	0	6,205	0.00%
2023/08/29	3	24.33	2	24.38	24.40	1	6,254	0.02%
2023/08/28	9	24.24	13	24.22	24.25	-4	6,292	-0.06%
2023/08/25	13	23.94	13	24.08	24.05	0	6,292	0.00%
2023/08/24	9	24.30	9	24.28	24.30	0	6,290	0.00%
2023/08/23	14	24.51	14	24.39	24.45	0	6,308	0.00%
2023/08/22	7	24.41	6	24.66	24.45	1	6,381	0.02%
2023/08/21	17	25.02	17	24.89	24.80	0	6,462	0.00%
2023/08/18	28	25.39	28	25.39	25.00	0	6,515	0.00%
2023/08/17	23	25.08	23	25.04	25.65	0	6,532	0.00%
2023/08/16	26	24.65	28	24.53	25.05	-2	6,600	-0.03%
2023/08/15	29	24.93	29	24.96	24.85	0	6,664	0.00%
2023/08/14	42	25.06	42	25.00	24.60	0	6,666	0.00%
2023/08/11	45	25.61	34	25.81	25.45	11	6,644	0.17%
2023/08/10	68	26.13	68	26.30	25.80	0	6,619	0.00%
2023/08/09	32	27.23	31	27.35	27.00	1	6,591	0.02%
2023/08/08	57	28.09	56	28.03	27.40	1	6,579	0.02%
2023/08/07	65	27.69	24	27.64	28.00	41	6,562	0.62%
2023/08/04	112	27.04	133	27.22	28.00	-21	6,542	-0.32%	大買/大賣/
2023/08/02	378	28.21	380	28.24	27.35	-2	6,515	-0.03%	大買/大賣/
2023/08/01	84	27.69	82	27.65	27.35	2	6,406	0.03%
2023/07/31	127	28.59	122	28.77	27.90	5	6,381	0.08%	大買/大賣/
2023/07/28	223	28.60	225	28.62	28.70	-2	6,338	-0.03%	大買/大賣/
2023/07/27	639	30.06	627	30.03	29.20	12	6,220	0.19%	大買/大賣/
2023/07/26	1,303	30.44	1,383	30.55	29.30	-80	5,948	-1.34%	大買/大賣/
2023/07/25	727	28.18	631.6	28.25	29.15	95.4	5,370	1.78%	大買/大賣/
2023/07/24	339	26.33	345	26.29	26.50	-6	5,090	-0.12%	大買/大賣/
2023/07/21	162	26.12	161	26.16	26.15	1	4,928	0.02%	大買/大賣/
2023/07/20	392	27.65	382	27.72	26.85	10	4,859	0.21%	大買/大賣/
2023/07/19	836	28.32	934	28.39	27.50	-98	4,650	-2.11%	大買/大賣/
2023/07/18	366	28.93	276	28.94	29.50	90	4,402	2.04%	大買/大賣/
2023/07/17	898	25.94	895.4	25.97	26.85	2.6	4,157	0.06%	大買/大賣/
2023/07/14	606	24.86	597	24.92	24.55	9	3,838	0.23%	大買/大賣/
2023/07/13	201	24.05	202	24.19	23.80	-1	3,682	-0.03%	大買/大賣/
2023/07/12	283	24.88	293	24.92	24.15	-10	3,666	-0.27%	大買/大賣/
2023/07/11	222	24.49	215	24.66	25.05	7	3,541	0.20%	大買/大賣/
2023/07/10	30	23.20	25	23.24	23.40	5	3,324	0.15%
2023/07/07	17	21.28	17	21.29	21.30	0	3,269	0.00%
2023/07/06	36	21.88	42	21.90	21.95	-6	3,343	-0.18%
2023/07/05	1	21.40	1	21.50	21.50	0	3,299	0.00%
2023/07/04	19	20.99	32	20.83	21.15	-13	3,270	-0.40%
2023/07/03	0	0.00	20	20.25	20.40	-20	3,234	-0.62%
2023/06/29	1	19.80	0	0.00	19.75	1	3,489	0.03%
2023/06/28	4	19.78	4	19.86	19.60	0	3,695	0.00%
2023/06/27	10	19.82	10	19.89	19.60	0	3,701	0.00%
2023/06/26	1	20.05	1	20.15	20.00	0	3,721	0.00%
2023/06/21	8	20.32	8	20.29	20.40	0	3,715	0.00%
2023/06/20	20	20.13	20	20.15	20.35	0	3,704	0.00%
2023/06/19	31	20.39	38	20.30	20.10	-7	3,687	-0.19%
2023/06/16	13	20.10	16	20.27	20.25	-3	3,668	-0.08%
2023/06/15	20	19.64	20	19.72	19.70	0	3,637	0.00%
2023/06/14	9	19.64	9	19.68	19.70	0	3,609	0.00%
2023/06/13	16	19.43	16	19.41	19.50	0	3,595	0.00%
2023/06/12	72	19.32	64	19.39	19.25	8	3,569	0.22%
2023/06/09	434	19.86	132	19.85	20.10	302	3,505	8.61%	大買/大賣/鉅額交易
2023/06/08	540	20.35	818	20.28	20.10	-278	3,447	-8.06%	大買/大賣/鉅額交易
2023/06/07	242	22.16	233	22.22	22.30	9	3,249	0.28%	大買/大賣/
2023/06/06	146	21.63	218	21.77	21.55	-72	3,084	-2.33%	大買/大賣/
2023/06/05	110	21.39	118	21.31	21.35	-8	2,983	-0.27%	大買/大賣/
2023/06/02	60	20.39	31	20.44	20.35	29	2,870	1.01%
2023/06/01	9	19.76	9	19.83	19.85	0	2,806	0.00%
2023/05/31	3	18.97	3	19.10	19.25	0	2,760	0.00%
2023/05/30	19	18.87	23	18.84	18.75	-4	2,747	-0.15%
2023/05/29	32	18.93	32	19.01	18.85	0	2,727	0.00%
2023/05/26	66	19.73	66	19.73	19.20	0	2,696	0.00%
2023/05/25	103	20.25	62	20.30	20.35	41	2,608	1.57%	大買/
2023/05/24	71	19.42	70	19.44	19.55	1	2,510	0.04%
2023/05/23	24	20.27	24	20.33	20.25	0	2,447	0.00%
2023/05/22	51	20.34	52	20.35	20.80	-1	2,397	-0.04%
2023/05/19	118	20.12	116	20.28	19.70	2	2,301	0.09%	大買/大賣/
2023/05/18	9	19.35	8	19.36	19.35	1	2,206	0.05%
2023/05/17	9	19.11	5	19.11	19.10	4	2,178	0.18%
2023/05/16	22	18.79	71	18.75	18.80	-49	2,158	-2.27%
2023/05/15	2	18.93	2	18.88	18.70	0	2,132	0.00%
2023/05/12	31	18.82	31	18.92	19.30	0	2,117	0.00%
2023/05/11	31	18.82	31	18.92	18.75	0	2,091	0.00%
2023/05/10	5	19.25	5	19.19	19.10	0	2,061	0.00%
2023/05/09	25	19.30	25	19.25	19.05	0	2,049	0.00%
2023/05/08	9	19.08	38	19.23	19.25	-29	2,018	-1.44%
2023/05/05	69	18.79	13	18.86	18.80	56	1,987	2.82%
2023/05/04	3	19.12	3	19.12	19.05	0	1,965	0.00%
2023/05/03	11	18.62	12	18.69	18.85	-1	1,936	-0.05%
2023/05/02	3	18.98	6	18.94	18.95	-3	1,938	-0.15%
2023/04/28	3	18.52	3	18.57	18.75	0	1,908	0.00%
2023/04/27	5	17.98	5	18.14	18.05	0	1,877	0.00%
2023/04/26	11	18.10	11	17.95	18.10	0	1,881	0.00%
2023/04/25	7	17.94	107	18.03	17.80	-100	1,878	-5.32%	大賣/
2023/04/24	10	18.17	25	18.22	18.35	-15	1,868	-0.80%
2023/04/21	15	18.26	35	18.10	18.00	-20	1,873	-1.07%
2023/04/20	22	18.84	22	18.78	18.65	0	1,834	0.00%
2023/04/19	23	18.95	38	18.90	18.85	-15	1,811	-0.83%
2023/04/18	48	19.00	43	19.02	18.65	5	1,794	0.28%
2023/04/17	65	19.50	65	19.54	19.50	0	1,758	0.00%
2023/04/14	152	19.29	202	19.20	19.85	-50	1,736	-2.88%	大買/大賣/
2023/04/13	27	18.44	69	18.52	18.40	-42	1,582	-2.65%
2023/04/12	131	18.62	40	18.48	18.70	91	1,517	6.00%	大買/
2023/04/11	159	18.29	159	18.32	17.85	0	1,406	0.00%	大買/大賣/
2023/04/10	17	17.24	17	17.31	17.25	0	1,287	0.00%
2023/04/07	7	17.15	7	17.12	17.05	0	1,253	0.00%
2023/04/06	28	17.14	28	17.18	17.00	0	1,236	0.00%
2023/03/31	26	16.83	26	16.80	16.95	0	1,197	0.00%
2023/03/30	19	17.21	18	17.28	17.10	1	1,148	0.09%
2023/03/29	232	17.10	33	17.05	17.25	199	914	21.76%	大買/鉅額交易
2023/03/28	2	15.70	2	15.90	15.70	0	707	0.00%
2023/03/21	3	15.15	3	15.25	15.15	0	670	0.00%
2023/03/20	1	15.10	1	15.10	15.10	0	698	0.00%
2023/03/13	3	14.65	3	14.80	14.75	0	728	0.00%
2023/03/10	2	14.90	2	14.90	14.90	0	735	0.00%
2023/02/06	0	0.00	64	15.00	15.00	-64	970	-6.59%
2023/02/02	2	15.20	2	15.28	15.20	0	982	0.00%
2023/01/31	1	15.40	6	15.40	15.55	-5	1,005	-0.50%
2023/01/17	2	14.80	2	14.90	14.95	0	1,089	0.00%
2023/01/12	44	15.18	0	0.00	14.85	44	1,220	3.61%
2023/01/11	80	15.08	7	15.03	14.85	73	1,201	6.08%
2023/01/10	91	14.91	0	0.00	14.75	91	1,180	7.71%
2023/01/09	52	14.99	1	14.90	15.15	51	1,173	4.34%
2023/01/06	89	15.18	4	15.29	15.05	85	1,151	7.38%
2023/01/05	0	0.00	0.5	15.75	15.40	-0.5	1,135	-0.05%
2023/01/04	69	15.32	2	14.90	15.45	67	1,091	6.14%
2022/12/27	1	14.35	1	14.45	14.20	0	1,032	0.00%
2022/12/23	0	0.00	1	14.20	14.25	-1	1,048	-0.10%
2022/12/21	0	0.00	3	14.20	14.30	-3	1,066	-0.28%
2022/12/20	0	0.00	0	14.23	13.95	0	1,079	0.00%
2022/12/16	1	14.50	1	14.45	14.50	0	1,112	0.00%
2022/12/14	4	14.71	0	0.00	14.60	4	1,208	0.33%
2022/12/13	2	14.80	2	14.90	14.55	0	1,279	0.00%
2022/12/09	1	14.75	0	14.68	14.40	1	1,516	0.07%
2022/12/08	0	0.00	0	13.90	13.90	0	1,717	0.00%
2022/12/02	1	14.70	1	14.40	14.35	0	1,884	0.00%
2022/11/30	102	14.29	0	0.00	14.25	102	1,859	5.49%	大買/鉅額交易
2022/11/28	0	0.00	1	13.90	14.10	-1	1,845	-0.05%
2022/11/25	4	14.40	4	14.33	14.10	0	1,838	0.00%
2022/11/24	7	14.03	3	14.15	13.90	4	1,806	0.22%
2022/11/18	1	14.00	0	0.00	13.65	1	1,782	0.06%
2022/11/17	14	13.81	8	13.85	13.80	6	1,770	0.34%
2022/11/16	7	14.03	7	14.19	13.90	0	1,754	0.00%
2022/11/15	0	0.00	2	14.78	14.75	-2	1,716	-0.12%
2022/11/14	1	15.00	1	15.10	14.95	0	1,702	0.00%
2022/11/09	2	15.25	0	0.00	15.05	2	1,671	0.12%
2022/11/08	9	15.52	9	15.64	15.40	0	1,662	0.00%
2022/11/07	3	15.28	1	15.50	15.45	2	1,638	0.12%
2022/11/03	1	14.70	0	0.00	15.15	1	1,582	0.06%
2022/11/02	5	14.75	18	14.82	14.75	-13	1,566	-0.83%
2022/11/01	4	14.54	0	0.00	14.90	4	1,551	0.26%
2022/10/31	2	14.40	0	0.00	14.20	2	1,532	0.13%
2022/10/28	5	14.05	0	0.00	14.05	5	1,527	0.33%
2022/10/27	5	14.56	4	14.69	14.65	1	1,507	0.07%
2022/10/26	18	14.75	7	14.76	14.45	11	1,482	0.74%
2022/10/25	20	15.09	1	14.90	15.20	19	1,436	1.32%
2022/10/24	11	14.93	11	15.04	15.15	0	1,372	0.00%
2022/10/21	6	13.88	6	13.88	14.15	0	1,266	0.00%
2022/10/18	2	13.10	0	0.00	13.10	2	1,198	0.17%
2022/10/17	5	12.95	0	0.00	13.05	5	1,196	0.42%
2022/10/14	4	13.26	0	0.00	13.20	4	1,189	0.34%
2022/10/11	1	13.30	1	13.45	13.35	0	1,170	0.00%
2022/10/04	7	14.11	7	14.37	14.10	0	1,133	0.00%
2022/09/28	2	13.45	2	13.50	13.25	0	1,098	0.00%
2022/09/26	3	13.60	3	13.65	13.40	0	1,065	0.00%
2022/09/23	1	14.35	0	0.00	14.15	1	1,046	0.10%
2022/09/21	1	15.30	2	15.03	14.85	-1	996	-0.10%
2022/09/20	6	15.08	9	15.23	15.20	-3	907	-0.33%
2022/09/16	11	15.88	10	15.93	16.00	1	744	0.13%
2022/09/15	124	15.98	130	15.83	16.00	-6	547	-1.10%	大買/大賣/
2022/09/14	9	14.48	0	0.00	14.55	9	320	2.81%
2022/09/13	1	14.65	71	14.41	14.90	-70	288	-24.24%
2022/09/12	70	14.20	0	0.00	14.20	70	145	48.10%
2022/09/02	0	0.00	15	12.95	13.00	-15	152	-9.86%
2022/09/01	0.5	12.95	0	0.00	12.95	0.5	153	0.30%
2022/08/18	2	12.80	2	12.85	12.90	0	165	0.00%
2022/08/15	15	12.74	0	0.00	12.75	15	168	8.93%
2022/08/11	6	12.25	0	0.00	12.20	6	157	3.82%
2022/08/10	12	12.25	5	12.05	12.20	7	159	4.39%
2022/08/04	0	0.00	34	12.00	12.10	-34	163	-20.78%
2022/08/03	0	0.00	2	12.15	12.20	-2	167	-1.19%
2022/08/02	0	0.00	13	12.25	12.30	-13	172	-7.53%
2022/07/27	0	0.00	3	12.10	12.15	-3	174	-1.71%
2022/07/07	0	0.00	10	12.05	12.05	-10	337	-2.97%
2022/06/27	10	13.38	0	0.00	13.30	10	342	2.92%
2022/06/17	1	13.20	1	13.35	13.35	0	340	0.00%
2022/06/13	0	0.00	3	13.20	13.20	-3	332	-0.90%
2022/06/08	1	13.40	1	13.55	13.35	0	337	0.00%
2022/05/30	3	13.28	0	0.00	13.25	3	337	0.89%
2022/05/11	0	0.00	10	12.63	12.50	-10	326	-3.07%
2022/04/28	1	13.35	1	13.35	13.35	0	321	0.00%
2022/04/20	1	14.50	1	14.50	14.60	0	298	0.00%
2022/04/19	1	14.45	1	14.60	14.60	0	289	0.00%
2022/04/18	2	14.55	0	0.00	14.35	2	275	0.73%
2022/04/13	7	13.61	0	0.00	13.60	7	199	3.51%
2022/03/31	0	13.25	0	0.00	13.25	0	201	0.00%
2022/03/30	0.1	13.30	0	0.00	13.35	0.1	202	0.03%
2022/03/23	0	0.00	0	13.30	13.35	0	218	-0.01%
2022/03/22	0	13.25	0	0.00	13.25	0	220	0.02%
2022/03/21	7	13.08	7	13.06	13.25	0	217	0.00%
2022/03/18	0	13.20	0	0.00	13.30	0	219	0.00%
2022/03/17	1.7	13.20	2	13.25	13.20	-0.3	230	-0.15%
2022/03/16	1	13.00	1	13.05	13.10	0	235	-0.02%
2022/03/15	0	0.00	0	13.10	13.00	0	236	0.00%
2022/03/14	0	13.20	0	0.00	13.35	0	230	0.00%
2022/03/10	0.8	13.15	0	0.00	13.30	0.8	239	0.33%
2022/03/09	1	13.10	1	13.20	13.15	0	241	0.00%
2022/03/08	0.4	13.15	1.4	13.26	12.90	-0.9	243	-0.38%
2022/03/07	0	13.20	0	13.35	13.25	0	240	0.00%
2022/03/04	0	13.60	0	0.00	13.60	0	240	0.00%
2022/03/03	2.9	13.53	2	13.60	13.60	0.9	246	0.37%
2022/03/02	0.4	13.45	1	13.45	13.50	-0.6	250	-0.25%
2022/03/01	4.4	13.49	4	13.55	13.50	0.4	255	0.15%
2022/02/25	0	0.00	0	13.40	13.35	0	257	-0.02%
2022/02/24	1	13.35	1.5	13.41	13.30	-0.5	261	-0.21%
2022/02/22	0	0.00	0.1	13.60	13.55	-0.1	264	-0.02%
2022/02/21	0	13.70	0	13.80	13.70	0	267	-0.01%
2022/02/17	0.7	13.65	0	0.00	13.70	0.7	300	0.23%
2022/02/15	0	0.00	0.7	13.72	13.60	-0.7	302	-0.24%
2022/02/10	0.3	13.95	0	0.00	13.95	0.3	313	0.10%
2022/02/07	5	13.58	5.2	13.60	13.80	-0.2	339	-0.05%
2022/01/26	1	13.30	0.2	13.35	13.30	0.9	338	0.25%
2022/01/25	3	13.38	3.2	13.50	13.35	-0.2	340	-0.05%
2022/01/24	0	0.00	0	13.65	13.60	0	344	-0.01%
2022/01/21	4	13.80	4.1	13.85	13.70	-0.1	342	-0.03%
2022/01/20	3	13.85	3	13.95	14.00	0	341	-0.01%
2022/01/19	0	0.00	0.1	13.95	13.85	-0.1	344	-0.01%
2022/01/18	2	14.00	2	14.10	14.00	0	345	0.01%
2022/01/14	11	13.80	11	13.79	13.80	0	351	0.00%
2022/01/13	2.1	14.05	2	14.15	14.15	0.1	351	0.03%
2022/01/12	1	13.95	1.7	14.02	14.05	-0.7	358	-0.20%
2022/01/11	2	14.08	1.1	14.11	14.10	0.9	359	0.26%
2022/01/10	0.4	14.15	0.4	14.16	14.10	0	361	-0.01%
2022/01/07	1.4	14.30	2	14.35	14.20	-0.6	368	-0.17%
2022/01/06	1	14.30	0.6	14.35	14.30	0.4	374	0.10%
2022/01/05	2.1	14.39	2	14.50	14.35	0.1	378	0.02%
2022/01/04	3.7	14.35	4	14.40	14.40	-0.3	388	-0.08%
2022/01/03	3.2	14.49	3.5	14.54	14.50	-0.3	392	-0.07%
2021/12/30	0.4	14.50	0	0.00	14.50	0.4	399	0.09%
2021/12/29	6.2	14.48	6	14.55	14.60	0.2	414	0.05%
2021/12/28	0.8	14.36	1	14.40	14.40	-0.2	427	-0.06%
2021/12/27	3.2	14.43	3	14.52	14.50	0.2	436	0.04%
2021/12/24	1.4	14.40	2	14.45	14.45	-0.6	436	-0.13%
2021/12/23	3	14.35	3	14.40	14.35	0	446	0.00%
2021/12/22	1.6	14.34	1	14.40	14.35	0.6	447	0.12%
2021/12/21	4.4	14.37	5	14.42	14.40	-0.6	447	-0.13%
2021/12/20	1.7	14.38	1	14.45	14.35	0.7	450	0.16%
2021/12/17	0.7	14.45	1.5	14.50	14.35	-0.8	453	-0.17%
2021/12/16	0.4	14.40	0	0.00	14.40	0.4	453	0.09%
2021/12/15	2.6	14.36	3	14.43	14.45	-0.4	455	-0.09%
2021/12/14	0.5	14.55	0.1	14.55	14.30	0.3	458	0.07%
2021/12/13	4	14.70	4	14.76	14.60	0	458	0.00%
2021/12/09	3.5	14.67	3	14.75	14.75	0.5	450	0.11%
2021/12/08	0.7	14.50	1	14.55	14.55	-0.3	452	-0.07%
2021/12/07	2.6	14.59	3	14.67	14.50	-0.5	457	-0.10%
2021/12/06	18.2	14.34	17.4	14.40	14.60	0.8	470	0.17%
2021/12/03	2.3	14.23	3	14.30	14.25	-0.7	472	-0.15%
2021/12/01	2.5	14.15	2.2	14.20	14.20	0.3	486	0.07%
2021/11/30	4.9	14.14	5	14.20	14.10	-0.1	493	-0.02%
2021/11/29	1.7	14.00	1.6	14.06	14.15	0.1	501	0.02%
2021/11/26	3.9	14.42	4.3	14.56	14.40	-0.4	502	-0.08%
2021/11/25	4.5	14.84	4	14.91	14.85	0.5	511	0.09%
2021/11/24	4.7	14.44	5	14.51	14.50	-0.3	516	-0.06%
2021/11/23	6	14.49	6.1	14.55	14.40	-0.1	523	-0.01%
2021/11/22	1.4	14.65	1	14.75	14.65	0.4	542	0.07%
2021/11/19	3	14.85	2.6	14.92	14.80	0.4	592	0.08%
2021/11/18	8.3	14.68	9	14.74	14.80	-0.7	1,030	-0.07%
2021/11/17	1.1	14.48	1	14.60	14.65	0.1	1,039	0.01%
2021/11/16	15.5	14.43	16.5	14.57	14.40	-1	1,041	-0.10%
2021/11/15	6	14.93	6	15.01	15.00	0	1,027	0.00%
2021/11/12	0.6	15.20	0.5	15.34	15.20	0.1	1,036	0.01%
2021/11/11	12.5	15.26	12.2	15.32	15.40	0.3	1,052	0.03%
2021/11/10	7.6	15.40	8	15.46	15.35	-0.4	1,054	-0.04%
2021/11/09	1	14.95	1.4	15.04	14.95	-0.4	1,056	-0.04%
2021/11/08	5.3	15.20	4.7	15.25	15.05	0.6	1,060	0.05%
2021/11/05	1	15.31	1	15.45	15.25	0	1,068	0.00%
2021/11/04	2.1	15.08	2	15.23	15.25	0.1	1,066	0.01%
2021/11/03	1	14.70	1	14.85	14.70	0	1,060	0.00%
2021/11/02	3	14.60	3	14.77	14.60	0	1,063	0.00%
2021/11/01	5.3	14.59	5	14.76	14.90	0.3	1,070	0.03%
2021/10/21	0	0.00	3	14.60	14.30	-3	1,143	-0.26%
2021/10/20	3	14.42	0.3	14.40	14.40	2.7	1,149	0.24%
2021/10/19	1	14.20	0	0.00	14.30	1	1,165	0.09%
2021/09/01	0	0.00	13	14.25	13.90	-13	2,026	-0.64%
2021/08/27	0	0.00	0.1	13.52	13.50	-0.1	2,070	0.00%
2021/08/26	0	0.00	0.3	13.40	13.35	-0.3	2,079	-0.02%
2021/08/25	1	12.65	0.6	13.03	13.05	0.4	2,093	0.02%
2021/08/24	1	12.95	0.3	13.21	13.00	0.7	2,106	0.04%
2021/08/23	1	13.20	0.2	13.30	13.20	0.8	2,155	0.04%
2021/08/20	1	12.45	1	12.58	12.60	0	2,193	0.00%
2021/08/19	1	12.80	0.9	12.84	12.65	0.1	2,198	0.01%
2021/08/18	3	12.50	2.1	12.49	13.05	0.9	2,201	0.04%
2021/08/17	73	12.65	72.4	12.83	12.50	0.6	2,205	0.03%
2021/08/16	220	13.64	220.4	13.93	13.50	-0.4	2,175	-0.02%	大買/大賣/
2021/08/13	25	13.45	24.3	13.58	13.40	0.7	1,760	0.04%
2021/08/12	1	13.64	1	13.80	13.70	0	1,801	0.00%
2021/08/11	4	13.63	1.5	13.80	13.50	2.5	1,946	0.13%
2021/08/10	3	13.98	2.9	14.09	13.90	0.1	1,987	0.00%
2021/08/09	1	14.55	1.2	14.65	14.40	-0.2	2,025	-0.01%
2021/08/06	0	0.00	0.2	15.15	15.05	-0.2	2,066	-0.01%
2021/08/05	1	15.10	1.2	15.30	15.10	-0.2	2,162	-0.01%
2021/08/04	1	15.40	0	15.60	15.40	1	2,229	0.04%
2021/08/03	5	15.78	0.3	15.95	15.75	4.7	2,344	0.20%
2021/08/02	0.3	15.32	0	0.00	15.60	0.3	2,419	0.01%
2021/07/29	0	0.00	5	15.50	15.60	-5	2,589	-0.19%
2021/07/28	0	15.40	0	0.00	15.40	0	2,703	0.00%
2021/07/27	50	15.85	0	0.00	15.85	50	2,833	1.76%
2021/07/21	0	0.00	1	15.95	15.70	-1	3,397	-0.03%
2021/07/16	0	0.00	0	16.10	16.05	0	3,842	0.00%
2021/07/15	3	16.00	25	16.00	16.05	-22	3,916	-0.56%
2021/07/14	2	15.05	2	15.10	15.20	0	3,981	0.00%
2021/07/12	20	15.75	0	0.00	15.75	20	4,213	0.47%
2021/07/09	7	16.35	5	16.34	16.25	2	4,344	0.05%
2021/07/07	0	0.00	2	16.80	16.70	-2	4,949	-0.04%
2021/07/06	0	0.00	2	16.95	16.80	-2	5,032	-0.04%
2021/07/02	0	0.00	2	17.25	17.25	-2	5,174	-0.04%
2021/07/01	3	17.60	0	0.00	17.25	3	5,207	0.06%
2021/06/30	1	18.15	1	18.20	17.90	0	5,214	0.00%
2021/06/29	11	17.80	6	17.90	17.95	5	5,196	0.10%
2021/06/28	6	17.63	6.2	17.70	17.80	-0.2	5,153	0.00%
2021/06/25	0	0.00	30	17.10	16.85	-30	5,120	-0.59%
2021/06/24	30	17.05	0	0.00	17.05	30	5,138	0.58%
2021/06/23	3	16.75	3	16.70	16.65	0	5,138	0.00%
2021/06/22	2	16.85	22	17.08	16.85	-20	5,163	-0.39%
2021/06/21	2	16.85	4	16.80	16.40	-2	5,185	-0.04%
2021/06/18	20	17.00	29	17.66	17.00	-9	5,292	-0.17%
2021/06/17	31	17.77	1	17.85	17.70	30	5,543	0.54%
2021/06/16	29	18.32	42	18.41	18.25	-13	5,721	-0.23%
2021/06/15	18	17.86	5	17.93	18.30	13	5,602	0.23%
2021/06/11	11	16.68	12	16.73	16.65	-1	5,554	-0.02%
2021/06/10	5	16.31	0	0.00	16.20	5	5,516	0.09%
2021/06/07	51	15.96	4	15.88	15.95	47	5,561	0.85%
2021/06/04	15	16.57	15	16.58	16.45	0	5,641	0.00%
2021/05/31	2	16.30	2	16.40	16.20	0	5,684	0.00%
2021/05/28	2	16.10	2	16.10	16.00	0	5,697	0.00%
2021/05/25	0	0.00	1	15.40	15.50	-1	5,781	-0.02%
2021/05/24	1	15.50	0	0.00	15.30	1	5,784	0.02%
2021/05/20	5	15.46	5	15.41	15.00	0	5,820	0.00%
2021/05/19	24	15.72	18	15.93	15.95	6	5,796	0.10%
2021/05/18	0	0.00	6	13.70	15.15	-6	5,722	-0.10%
2021/05/17	22	13.85	22	14.22	13.80	0	5,750	0.00%
2021/05/14	8	15.49	10	15.53	15.30	-2	5,725	-0.03%
2021/05/13	37	15.37	35	15.42	15.10	2	5,788	0.03%
2021/05/12	11	16.76	11	16.72	15.95	0	5,692	0.00%
2021/05/11	15	18.24	15	18.18	17.70	0	5,624	0.00%
2021/05/10	17	19.77	19	19.73	19.10	-2	5,511	-0.04%
2021/05/07	4	20.15	4	19.88	20.05	0	5,438	0.00%
2021/05/06	22	20.60	22	20.63	19.95	0	5,368	0.00%
2021/05/05	17	20.60	17	20.61	20.65	0	5,263	0.00%
2021/05/04	29	20.57	35	20.77	20.15	-6	5,150	-0.12%
2021/05/03	13	22.32	13	22.28	21.65	0	5,018	0.00%
2021/04/29	41	22.10	3	21.95	22.55	38	4,942	0.77%
2021/04/28	2	22.65	8	22.45	22.45	-6	4,832	-0.12%
2021/04/27	11	21.89	0	0.00	21.80	11	4,651	0.24%
2021/04/26	3	21.37	0	0.00	21.60	3	4,464	0.07%
2021/04/22	81	20.66	81	20.29	20.50	0	4,276	0.00%
2021/04/21	5	19.53	6	19.56	19.75	-1	4,032	-0.02%
2021/04/20	8	19.57	18	19.45	19.25	-10	3,954	-0.25%
2021/04/19	17	19.19	23	19.29	19.20	-6	3,897	-0.15%
2021/04/16	42	19.18	65	19.02	19.25	-23	3,795	-0.61%
2021/04/15	45	18.64	14	18.46	18.55	31	3,664	0.85%
2021/04/14	49	17.45	48	17.44	18.05	1	3,520	0.03%
2021/04/13	411	18.17	399	18.18	17.35	12	3,368	0.36%	大買/大賣/
2021/04/09	2	16.30	2	16.45	16.70	0	2,864	0.00%
2021/04/08	4	16.55	4	16.60	16.70	0	2,814	0.00%
2021/04/07	0	0.00	2	15.75	15.80	-2	2,755	-0.07%
2021/04/06	2	15.58	0	0.00	15.55	2	2,753	0.07%
2021/03/29	40	14.96	40	14.90	14.95	0	2,884	0.00%
2021/03/24	18	14.59	20	14.65	14.70	-2	3,505	-0.06%
2021/03/23	16	15.18	16	15.20	14.95	0	3,467	0.00%
2021/03/22	64	17.05	61	17.15	16.15	3	3,367	0.09%
2021/03/19	33	15.49	32.1	15.45	16.15	0.9	3,085	0.03%
2021/03/18	0	0.00	0	14.75	14.70	0	2,892	0.00%
2021/03/17	4.1	14.42	3	14.35	14.40	1.1	2,867	0.04%
2021/03/12	0	0.00	8	14.31	14.35	-8	2,875	-0.28%
2021/03/11	7	14.55	11	14.58	14.45	-4	2,888	-0.14%
2021/03/10	20	14.65	14	14.64	14.20	6	2,882	0.21%
2021/03/09	0	0.00	2	14.05	13.90	-2	2,833	-0.07%
2021/03/08	8	13.88	2	13.95	13.95	6	2,876	0.21%
2021/03/05	7	13.66	13	13.76	13.60	-6	3,066	-0.20%
2021/03/04	15	14.14	14	14.12	13.90	1	3,212	0.03%
2021/03/03	23	14.08	23	13.70	13.85	0	3,231	0.00%
2021/03/02	12	13.96	6	13.78	13.55	6	3,233	0.19%
2021/02/26	0	0.00	10	13.40	13.50	-10	3,222	-0.31%
2021/02/25	3	13.40	3	13.45	13.45	0	3,205	0.00%
2021/02/24	16	13.11	15	13.35	13.10	1	3,203	0.03%
2021/02/19	0	0.00	1	12.80	12.80	-1	3,173	-0.03%
2021/02/18	48	12.70	38	12.63	13.00	10	3,167	0.32%
2021/02/17	22	12.21	22	12.36	12.65	0	3,113	0.00%
2021/02/05	0	0.00	0	11.62	11.50	0	3,041	0.00%
2021/02/04	10	11.55	10.2	11.60	11.70	-0.2	3,057	-0.01%
2021/02/02	0.2	10.55	0	0.00	11.05	0.2	3,239	0.01%
2021/01/29	8	11.05	8	11.10	10.80	0	3,418	0.00%
2021/01/22	2	10.90	2	10.95	10.95	0	3,631	0.00%
2021/01/15	7	11.12	7	11.16	11.30	0	4,192	0.00%
2021/01/12	3	11.80	3	11.85	11.70	0	4,381	0.00%
2021/01/06	6	12.63	27	12.71	12.60	-21	4,665	-0.45%
2021/01/05	5	13.60	5	13.70	13.30	0	4,633	0.00%
2021/01/04	6	13.55	6	13.60	13.45	0	4,628	0.00%
2020/12/31	37	13.53	37	13.70	13.35	0	4,593	0.00%
2020/12/30	3	13.40	8	13.46	13.40	-5	4,562	-0.11%
2020/12/29	11	13.80	14	13.76	13.30	-3	4,537	-0.07%
2020/12/28	5	13.48	3	13.50	13.40	2	4,491	0.04%
2020/12/25	25	13.88	18	13.92	13.60	7	4,458	0.16%
2020/12/24	21	13.83	30	13.69	13.60	-9	4,406	-0.20%
2020/12/22	9	13.74	11.2	13.50	12.70	-2.2	4,232	-0.05%
2020/12/21	1	14.35	1	14.05	13.95	0	4,085	0.00%
2020/12/18	15.2	13.98	3	13.60	14.00	12.2	3,829	0.32%
2020/12/17	0	0.00	2	12.75	12.75	-2	3,538	-0.06%
2020/12/15	0	0.00	15	12.26	12.25	-15	3,557	-0.42%
2020/12/14	5	12.40	0	0.00	12.50	5	3,551	0.14%
2020/12/11	12	12.38	0	0.00	12.05	12	3,545	0.34%
2020/12/07	0	0.00	4	12.65	12.65	-4	3,516	-0.11%
2020/12/01	5	14.24	6	13.83	13.30	-1	3,494	-0.03%
2020/11/30	20	13.85	0	0.00	13.85	20	3,306	0.60%
2020/11/27	5	12.65	2	12.70	12.60	3	3,150	0.10%
2020/11/26	5	12.40	5	12.25	12.25	0	3,087	0.00%
2020/11/25	5	11.90	4.2	11.95	11.95	0.8	3,047	0.03%
2020/11/23	5	11.85	4	11.75	11.75	1	2,984	0.03%
2020/11/19	8	11.50	9	11.59	11.50	-1	2,990	-0.03%
2020/11/17	0.1	10.85	0	0.00	11.10	0.1	2,950	0.00%
2020/11/16	24	11.11	25	11.38	11.05	-1	2,950	-0.03%
2020/11/13	29	11.24	29	11.25	11.25	0	2,991	0.00%
2020/11/12	85	11.29	84	11.16	11.25	1	3,043	0.03%
2020/11/11	0	0.00	0.2	10.80	10.95	-0.2	3,011	-0.01%
2020/11/10	5	11.75	5.1	10.96	10.80	-0.1	2,978	0.00%
2020/11/09	0.1	11.40	0	0.00	11.50	0.1	2,722	0.00%
2020/11/06	5	12.00	10	11.78	11.80	-5	2,685	-0.19%
2020/11/05	5	11.90	5	11.75	11.75	0	2,549	0.00%
2020/11/04	0	0.00	1	11.80	11.80	-1	2,530	-0.04%
2020/11/03	0.1	11.90	0	11.95	12.00	0.1	2,501	0.00%
2020/11/02	46	11.80	49	11.75	11.80	-3	2,423	-0.12%
2020/10/30	70	12.13	70	12.25	12.15	0	2,370	0.00%
2020/10/29	65	12.58	65	12.35	12.25	0	2,303	0.00%
2020/10/28	0.2	12.00	0	0.00	12.10	0.2	2,197	0.01%
2020/10/27	0	0.00	1	11.60	12.00	-1	2,111	-0.05%
2020/10/26	118	12.56	117	12.58	11.90	1	2,034	0.05%	大買/大賣/
2020/10/19	0	0.00	10	11.15	11.25	-10	1,435	-0.70%
2020/10/16	18	11.23	18	11.27	10.90	0	1,345	0.00%
2020/10/14	10	10.30	3	10.60	10.60	7	1,165	0.60%
2020/10/12	3	10.07	9	9.83	9.99	-6	1,043	-0.58%
2020/10/07	10	9.65	1	9.83	9.68	9	1,016	0.88%
2020/10/05	0	0.00	9	9.32	9.39	-9	1,005	-0.90%
2020/09/24	0	0.00	1	9.43	9.37	-1	1,027	-0.10%
2020/09/18	0	0.00	16	10.10	9.97	-16	995	-1.61%
2020/09/16	10	9.91	0	0.00	9.80	10	925	1.08%
2020/09/09	0	0.00	1	10.05	9.96	-1	845	-0.12%
2020/09/03	1	9.63	0	0.00	9.61	1	652	0.15%
2020/09/01	1	9.31	0	0.00	9.32	1	603	0.17%
2020/08/27	0	0.00	26	9.11	9.04	-26	557	-4.66%
2020/08/25	26	8.99	0	0.00	9.04	26	487	5.33%
2020/08/18	0	0.00	1	9.42	9.50	-1	369	-0.27%
2020/07/15	1	8.54	0	0.00	8.47	1	252	0.40%
2020/04/13	2	8.18	0	0.00	7.86	2	249	0.80%
2020/04/08	3	7.02	0	0.00	7.03	3	228	1.31%
2020/04/07	6	7.02	5	6.93	7.00	1	230	0.43%
2020/03/30	11	6.47	0	0.00	6.50	11	246	4.46%
2020/03/20	0	0.00	9	6.06	6.18	-9	275	-3.27%
2020/03/18	0	0.00	13	6.51	6.45	-13	271	-4.79%
2020/01/17	0	0.00	10	9.22	9.29	-10	357	-2.80%
2020/01/16	14	9.27	4	9.26	9.26	10	357	2.80%
2019/12/11	10	9.62	9	9.66	9.44	1	309	0.32%
2019/12/10	0	0.00	2	10.00	9.63	-2	298	-0.67%
2019/10/22	0	0.00	5	8.94	9.00	-5	173	-2.88%
2019/06/27	1	8.54	0	0.00	8.55	1	135	0.74%
2019/05/07	0	0.00	2	8.46	8.50	-2	142	-1.40%
2019/05/06	0	0.00	15	8.42	8.50	-15	145	-10.33%
2018/08/21	9	8.86	0	0.00	8.83	9	304	2.95%
2018/08/20	11	8.82	0	0.00	8.81	11	305	3.60%
2018/07/23	0	0.00	5	9.00	9.00	-5	373	-1.34%
2018/07/20	0	0.00	1	9.06	9.03	-1	380	-0.26%
2018/06/11	5	9.95	0	0.00	9.88	5	1,384	0.36%
2018/06/08	0	0.00	4	9.74	9.73	-4	1,360	-0.29%
2018/06/06	0	0.00	1	9.74	9.75	-1	1,375	-0.07%
2018/06/04	0	0.00	9	9.86	9.86	-9	1,366	-0.66%
2018/05/31	1	9.48	1	9.48	9.47	0	1,319	0.00%
2018/05/30	0	0.00	1	9.40	9.40	-1	1,322	-0.08%
2018/05/29	0	0.00	1	9.40	9.42	-1	1,321	-0.08%
2018/05/18	0	0.00	1	9.32	9.33	-1	1,340	-0.07%
2018/05/17	5	9.37	0	0.00	9.35	5	1,349	0.37%
2018/05/15	5	9.39	0	0.00	9.36	5	1,359	0.37%
2018/05/09	1	9.34	0	0.00	9.45	1	1,376	0.07%
2018/05/03	0	0.00	1	9.28	9.28	-1	1,442	-0.07%
2018/04/30	0	0.00	0	9.45	9.42	0	1,572	0.00%
2018/04/26	27	9.46	0	0.00	9.46	27	1,571	1.72%
2018/04/25	50	9.69	0	0.00	9.70	50	1,574	3.18%
2018/04/19	100	9.95	0	0.00	9.90	100	1,609	6.21%
2018/04/17	0	0.00	1	10.15	9.95	-1	1,641	-0.06%
2018/04/16	1	9.70	10	9.71	10.00	-9	1,626	-0.55%
2018/04/13	0	0.00	2	9.85	9.91	-2	1,556	-0.13%
2018/04/12	0	0.00	3	10.25	10.25	-3	1,517	-0.20%
2018/04/11	21	10.32	20	10.20	10.35	1	1,487	0.07%
2018/04/10	270	11.44	480	11.31	10.45	-210	1,405	-14.94%	大買/大賣/鉅額交易
2018/04/09	232	10.50	0	0.00	10.50	232	931	24.92%	大買/鉅額交易
2018/03/13	50	9.24	0	0.00	9.24	50	726	6.88%
2018/02/26	94	9.45	0	0.00	9.49	94	759	12.37%
2018/01/30	1	9.99	0	0.00	9.91	1	720	0.14%
2018/01/29	11	10.05	0	0.00	10.00	11	700	1.57%
2018/01/26	12	10.21	0	0.00	10.35	12	686	1.75%
2018/01/25	5	10.40	69	10.68	10.45	-64	664	-9.63%
2018/01/15	0	0.00	2	10.20	9.99	-2	617	-0.32%
2018/01/12	0	0.00	1	10.10	9.99	-1	600	-0.17%