合機 (1618)-元大-彰化券商分點個股進出

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-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	0	0.00	0	45.20	46.55	0	1,997	0.00%
2024/11/27	0	0.00	5	47.10	45.90	-5	1,990	-0.25%
2024/11/26	1	48.20	1	47.70	47.70	0	1,975	0.00%
2024/11/25	0	0.00	1	47.10	47.40	-1	1,959	-0.05%
2024/11/22	0	0.00	0.1	46.75	47.20	-0.1	1,959	-0.01%
2024/11/20	4	47.39	9	47.32	46.00	-5	1,946	-0.26%
2024/11/19	8	46.21	0	0.00	45.55	8	1,887	0.42%
2024/11/15	1	47.80	1	48.55	48.00	0	1,901	0.00%
2024/11/14	15.6	46.05	21	47.47	49.30	-5.5	1,750	-0.31%
2024/11/13	0	0.00	22	44.46	44.85	-22	1,359	-1.62%
2024/11/11	1	41.00	1	41.60	41.95	0	1,439	0.00%
2024/11/08	1	41.20	0	0.00	40.95	1	1,558	0.06%
2024/11/06	0	0.00	5	41.30	41.20	-5	1,633	-0.31%
2024/10/25	0	0.00	4	41.60	41.60	-4	1,877	-0.21%
2024/10/24	0	0.00	1	41.75	41.15	-1	1,920	-0.05%
2024/10/23	0	0.00	2	42.20	42.00	-2	1,940	-0.10%
2024/10/22	0	0.00	5	41.90	41.95	-5	1,970	-0.25%
2024/10/21	0	0.00	3	41.80	41.70	-3	2,037	-0.15%
2024/10/16	1	41.40	0	0.00	41.80	1	2,331	0.04%
2024/10/15	0	0.00	1	41.95	41.95	-1	2,387	-0.04%
2024/10/14	1	42.60	0	0.00	42.90	1	2,496	0.04%
2024/10/04	2	45.13	3	45.10	45.10	-1	3,898	-0.03%
2024/10/01	3	46.50	0	0.00	46.60	3	4,041	0.07%
2024/09/30	0	47.30	0	0.00	47.50	0	4,343	0.00%
2024/09/27	1	47.70	1	48.00	48.00	0	4,425	0.00%
2024/09/25	1	46.85	0	0.00	47.00	1	4,416	0.02%
2024/09/24	1	45.45	0	0.00	45.65	1	4,406	0.02%
2024/09/23	0	0.00	2	45.05	45.65	-2	4,449	-0.04%
2024/09/20	1	44.00	0	0.00	44.00	1	4,497	0.02%
2024/09/19	1	44.30	1	44.40	44.25	0	4,617	0.00%
2024/09/16	1	43.55	1	44.10	43.60	0	4,841	0.00%
2024/09/13	0	0.00	1	43.25	43.00	-1	5,113	-0.02%
2024/09/12	1	43.10	1	43.10	43.00	0	5,392	0.00%
2024/09/11	0	0.00	0	42.85	42.00	0	5,732	0.00%
2024/09/10	0	43.50	0	0.00	42.65	0	6,919	0.00%
2024/09/09	2	43.20	1	43.20	43.70	1	7,304	0.01%
2024/09/06	1	45.00	1.1	45.21	44.60	0	7,480	0.00%
2024/09/05	3	45.57	0	45.48	45.10	3	7,940	0.04%
2024/09/04	1	46.60	0	0.00	46.15	1	8,702	0.01%
2024/09/03	8	50.76	8	49.85	49.50	0	9,042	0.00%
2024/09/02	4	50.90	4	50.50	50.30	0	9,077	0.00%
2024/08/30	0	0.00	4	50.30	49.85	-4	9,141	-0.04%
2024/08/29	0	0.00	0.1	49.45	49.60	-0.1	9,228	0.00%
2024/08/28	0	0.00	1.1	49.79	49.80	-1.1	9,239	-0.01%
2024/08/27	0	0.00	1	50.10	50.10	-1	9,247	-0.01%
2024/08/23	1	49.60	0	0.00	50.30	1	9,280	0.01%
2024/08/22	0	0.00	0.2	49.59	49.35	-0.2	9,297	0.00%
2024/08/20	4	49.23	4.3	49.75	49.40	-0.3	9,334	0.00%
2024/08/19	1.1	49.72	2	49.25	48.90	-0.9	9,369	-0.01%
2024/08/16	3	49.57	5	49.97	49.50	-2	9,425	-0.02%
2024/08/15	5	49.83	2.1	49.20	49.00	2.9	9,512	0.03%
2024/08/14	9.1	49.37	8.1	49.65	49.75	1	9,732	0.01%
2024/08/13	2	47.95	8	48.06	49.10	-6	9,778	-0.06%
2024/08/12	8	48.54	4.1	48.16	47.70	3.9	9,869	0.04%
2024/08/09	5	45.96	20	45.55	47.10	-15	10,001	-0.15%
2024/08/08	0	0.00	1	42.85	42.85	-1	10,090	-0.01%
2024/08/07	1	44.70	0	0.00	44.35	1	10,203	0.01%
2024/08/06	8	42.19	7	41.35	41.55	1	10,297	0.01%
2024/08/05	2	42.75	6.1	42.81	42.75	-4.1	10,467	-0.04%
2024/08/02	28	47.47	0	0.00	47.45	28	11,252	0.25%
2024/08/01	0	0.00	2	48.65	49.45	-2	11,674	-0.02%
2024/07/31	1	47.50	0	0.00	47.20	1	11,789	0.01%
2024/07/30	5	47.60	2	47.05	48.10	3	11,996	0.03%
2024/07/29	1	50.10	0	0.00	48.10	1	12,173	0.01%
2024/07/22	1	54.10	3	51.10	51.10	-2	12,793	-0.02%
2024/07/19	6.4	58.41	5	57.10	56.40	1.3	12,947	0.01%
2024/07/18	6	58.13	0	0.00	57.80	6	13,539	0.04%
2024/07/17	34.8	60.30	15	59.93	58.50	19.8	14,031	0.14%
2024/07/16	8	58.66	2	59.00	59.00	6	14,542	0.04%
2024/07/15	14	59.01	4	59.65	59.00	10	15,265	0.07%
2024/07/12	52	60.90	37	60.16	58.80	15	15,323	0.10%
2024/07/11	8	58.34	23	58.11	58.20	-15	15,302	-0.10%
2024/07/10	10	59.95	2.5	60.10	59.00	7.5	16,566	0.05%
2024/07/09	9	62.09	27	61.57	62.50	-18	16,853	-0.11%
2024/07/08	18	59.02	10.2	58.60	57.90	7.8	16,603	0.05%
2024/07/05	4.5	59.28	0	0.00	59.10	4.5	16,672	0.03%
2024/07/04	33.2	60.23	36.1	60.43	60.20	-2.9	16,749	-0.02%
2024/07/03	7.1	57.96	2	58.00	57.90	5.1	16,849	0.03%
2024/07/02	0	0.00	1	56.30	56.30	-1	16,936	-0.01%
2024/07/01	14	56.95	12	56.45	57.00	2	16,952	0.01%
2024/06/28	11	57.16	0	0.00	57.10	11	16,971	0.06%
2024/06/27	8	57.86	7	57.30	56.90	1	16,972	0.01%
2024/06/26	2	57.70	3.2	57.63	57.20	-1.2	17,050	-0.01%
2024/06/25	6.2	57.09	5	57.40	58.50	1.2	17,149	0.01%
2024/06/24	10	57.57	33	57.26	57.10	-23	17,436	-0.13%
2024/06/21	8	59.80	3.2	59.73	59.00	4.8	18,113	0.03%
2024/06/20	14	60.39	39	60.58	59.70	-25	18,284	-0.14%
2024/06/19	27	59.28	10	59.50	59.80	17	18,387	0.09%
2024/06/18	15.2	58.65	13	59.56	60.00	2.2	18,199	0.01%
2024/06/17	58	61.84	39.1	61.47	58.70	18.9	17,938	0.11%
2024/06/14	22	56.49	29.1	58.83	60.10	-7.1	16,910	-0.04%
2024/06/13	3.2	55.08	1.6	54.75	54.70	1.6	16,565	0.01%
2024/06/12	13.3	56.72	18.1	56.11	55.60	-4.8	16,443	-0.03%
2024/06/11	80.4	55.76	25	55.92	55.50	55.4	16,081	0.34%
2024/06/07	7.1	51.89	59	52.56	54.00	-52	15,612	-0.33%
2024/06/06	23	49.40	3	50.20	49.10	20	15,393	0.13%
2024/06/05	0	0.00	2	50.00	50.00	-2	15,401	-0.01%
2024/06/04	25	49.52	43	49.82	49.40	-18	15,405	-0.12%
2024/05/30	11	48.36	0	0.00	47.70	11	15,590	0.07%
2024/05/29	6	49.30	2.1	49.44	49.00	3.9	15,681	0.02%
2024/05/28	4	49.88	2	50.15	49.55	2	16,050	0.01%
2024/05/27	5.1	48.47	7.4	49.60	49.30	-2.3	16,285	-0.01%
2024/05/24	6.1	49.09	1	48.55	48.40	5.1	16,429	0.03%
2024/05/23	15.1	48.59	4	49.20	48.05	11.1	16,523	0.07%
2024/05/22	37.1	51.56	40	50.52	50.60	-2.9	16,506	-0.02%
2024/05/21	4	52.07	5	52.54	52.00	-1	16,571	-0.01%
2024/05/20	38	52.92	25	53.11	51.60	13	16,488	0.08%
2024/05/17	9	51.52	5	51.56	51.20	4	16,286	0.02%
2024/05/16	17	52.75	14	52.29	52.30	3	16,225	0.02%
2024/05/15	18.1	52.41	7.2	52.40	52.00	10.9	16,148	0.07%
2024/05/14	43	50.36	41	51.00	50.80	2	15,915	0.01%
2024/05/13	8.2	48.50	9	48.68	49.90	-0.9	15,792	-0.01%
2024/05/10	3	49.50	4	49.58	50.00	-1	15,712	-0.01%
2024/05/09	38	50.61	33	50.33	49.55	5	15,682	0.03%
2024/05/08	40	51.62	36	52.84	52.70	4	15,438	0.03%
2024/05/07	28	48.15	26	50.30	51.60	2	14,637	0.01%
2024/05/06	3	47.13	2	47.25	46.95	1	14,207	0.01%
2024/05/03	3	49.93	3.8	49.47	48.55	-0.8	14,072	-0.01%
2024/05/02	15	51.59	37.1	51.66	51.10	-22.1	13,860	-0.16%
2024/04/30	1	52.50	2	53.20	53.20	-1	13,667	-0.01%
2024/04/29	25	55.98	3	54.73	54.20	22	13,506	0.16%
2024/04/26	121	58.13	119	58.04	57.30	2	13,344	0.02%	大買/大賣/
2024/04/25	8	56.40	6	56.25	55.60	2	13,004	0.02%
2024/04/24	12	58.91	9	59.54	57.70	3	12,793	0.02%
2024/04/23	8	55.90	25.4	57.81	55.60	-17.4	12,160	-0.14%
2024/04/22	23.4	63.98	31	62.34	57.80	-7.6	11,661	-0.07%
2024/04/19	9	63.09	10	62.81	64.20	-1	11,037	-0.01%
2024/04/18	3	58.13	0	0.00	58.40	3	10,272	0.03%
2024/04/17	21	51.97	27.1	51.49	53.10	-6.1	10,142	-0.06%
2024/04/16	38	49.24	31	49.35	48.30	7	9,770	0.07%
2024/04/15	28	45.94	31	46.39	47.35	-3	8,461	-0.04%
2024/04/12	13	41.35	40.8	41.92	43.05	-27.8	7,923	-0.35%
2024/04/11	2	39.38	9	39.41	39.15	-7	7,673	-0.09%
2024/04/10	10	39.85	9	39.46	39.70	1	7,632	0.01%
2024/04/09	19	40.02	31.5	39.62	39.45	-12.5	7,461	-0.17%
2024/04/08	3.7	38.15	76	37.32	38.95	-72.3	7,147	-1.01%
2024/04/03	15	36.72	16	36.60	36.30	-1	7,110	-0.01%
2024/04/02	26	37.00	16	37.13	37.20	10	7,314	0.14%
2024/04/01	24	37.42	2	37.45	37.45	22	7,316	0.30%
2024/03/29	31	37.39	3	37.08	37.30	28	7,312	0.38%
2024/03/28	45	38.57	4	38.31	38.45	41	7,220	0.57%
2024/03/27	53.6	38.94	76	39.06	39.25	-22.4	7,091	-0.32%
2024/03/26	75	39.76	54.1	39.37	38.55	20.9	6,734	0.31%
2024/03/25	25.1	37.37	9	37.68	37.20	16.1	5,993	0.27%
2024/03/22	13.3	36.93	6.1	36.59	36.65	7.1	5,764	0.12%
2024/03/21	0	0.00	3.2	35.34	35.45	-3.2	5,468	-0.06%
2024/03/20	1.2	34.49	0	0.00	34.55	1.2	5,543	0.02%
2024/03/19	0	0.00	0.1	35.93	35.70	-0.1	5,701	0.00%
2024/03/18	3	35.00	0	0.00	34.90	3	5,806	0.05%
2024/03/14	8	34.74	3.1	35.33	34.75	4.9	7,454	0.07%
2024/03/13	19	35.14	18	35.39	34.55	1	7,801	0.01%
2024/03/12	0	0.00	15	34.30	34.55	-15	8,379	-0.18%
2024/03/11	0	0.00	4	32.05	32.80	-4	8,693	-0.05%
2024/03/08	9	31.63	1	31.70	31.40	8	8,729	0.09%
2024/03/07	2.3	34.29	0	0.00	33.65	2.3	8,700	0.03%
2024/03/06	3	35.65	7.3	36.03	35.40	-4.3	8,734	-0.05%
2024/03/05	8	35.30	0	0.00	35.30	8	8,703	0.09%
2024/03/04	1.1	34.89	0	0.00	34.85	1.1	8,713	0.01%
2024/03/01	7.3	36.29	18	35.57	35.75	-10.7	8,597	-0.12%
2024/02/29	11	34.69	12.3	34.54	34.90	-1.3	8,262	-0.02%
2024/02/27	10	33.21	3	33.38	33.60	7	8,043	0.09%
2024/02/26	10.3	33.52	14	33.63	32.70	-3.7	7,852	-0.05%
2024/02/23	0	0.00	2	33.25	32.45	-2	7,712	-0.03%
2024/02/22	3	32.80	28	33.26	33.00	-25	7,647	-0.33%
2024/02/21	1	32.00	1	31.70	31.85	0	7,517	0.00%
2024/02/20	2	31.63	0	0.00	31.50	2	7,500	0.03%
2024/02/19	2	32.78	8.3	32.74	32.45	-6.3	7,511	-0.08%
2024/02/16	7	32.05	5	31.75	32.10	2	7,580	0.03%
2024/02/15	0	0.00	1	29.95	30.60	-1	7,540	-0.01%
2024/02/05	3	30.43	0	0.00	30.40	3	7,532	0.04%
2024/02/02	1	31.25	0	0.00	31.35	1	7,577	0.01%
2024/02/01	1	31.55	17.3	31.57	31.80	-16.3	7,544	-0.22%
2024/01/31	0	0.00	2	30.00	30.05	-2	7,473	-0.03%
2024/01/30	0.3	30.35	0	0.00	30.10	0.3	7,475	0.00%
2024/01/29	2	29.95	1	30.40	30.40	1	7,482	0.01%
2024/01/22	1	30.20	0	0.00	29.85	1	7,517	0.01%
2024/01/19	1	29.60	0	0.00	29.60	1	7,544	0.01%
2024/01/18	1	29.85	0	0.00	29.90	1	7,570	0.01%
2024/01/17	3	30.28	0	0.00	30.15	3	7,784	0.04%
2024/01/16	7	30.85	0	0.00	30.65	7	7,853	0.09%
2024/01/15	6.3	31.68	11	31.96	31.75	-4.7	7,828	-0.06%
2024/01/12	1	30.60	0	0.00	30.65	1	7,784	0.01%
2024/01/11	1	30.50	0	0.00	30.70	1	7,788	0.01%
2024/01/10	3	30.67	0	0.00	30.60	3	7,793	0.04%
2024/01/09	3	30.95	0	0.00	31.35	3	7,801	0.04%
2024/01/08	7	31.53	0	0.00	31.45	7	7,762	0.09%
2024/01/05	43	32.32	49	32.64	31.90	-6	7,744	-0.08%
2024/01/04	1	32.05	11	32.71	32.15	-10	7,708	-0.13%
2024/01/03	3	31.92	7	32.91	31.85	-4	7,677	-0.05%
2024/01/02	37	33.11	18	33.13	32.85	19	7,661	0.25%
2023/12/29	2	32.40	12	32.53	32.65	-10	7,617	-0.13%
2023/12/28	44	33.12	38	32.98	32.95	6	7,547	0.08%
2023/12/27	3	31.60	3	31.40	31.30	0	7,423	0.00%
2023/12/26	1	30.95	0	0.00	30.95	1	7,687	0.01%
2023/12/25	34	31.42	0	0.00	30.80	34	8,112	0.42%
2023/12/22	2	31.55	0	0.00	31.30	2	8,669	0.02%
2023/12/21	1	32.05	0	0.00	31.75	1	8,812	0.01%
2023/12/19	1	32.50	0	0.00	32.35	1	8,735	0.01%
2023/12/18	1	33.90	0	0.00	33.25	1	8,681	0.01%
2023/12/15	1	34.60	0	0.00	34.00	1	8,631	0.01%
2023/12/14	5	35.56	10	35.82	35.30	-5	8,502	-0.06%
2023/12/13	2	36.05	6	35.96	35.60	-4	8,285	-0.05%
2023/12/12	72	37.62	80	37.65	36.90	-8	8,080	-0.10%
2023/12/11	33	35.30	36	35.39	36.30	-3	7,104	-0.04%
2023/12/08	10	32.05	14	32.39	33.00	-4	6,508	-0.06%
2023/12/07	25.8	33.06	18	30.72	30.00	7.8	6,119	0.13%
2023/12/06	4	32.05	11.8	32.66	33.30	-7.8	5,555	-0.14%
2023/12/05	3.3	30.90	4	30.00	30.30	-0.7	5,240	-0.01%
2023/12/04	1.5	30.34	0.1	29.70	29.80	1.4	5,346	0.03%
2023/12/01	9	30.35	22	30.14	29.75	-13	5,382	-0.24%
2023/11/30	0	0.00	9	28.89	28.95	-9	5,289	-0.17%
2023/11/29	1	28.55	6	28.57	28.65	-5	5,293	-0.09%
2023/11/27	3	28.20	3	27.87	27.55	0	5,274	0.00%
2023/11/24	4	28.35	1	28.10	28.35	3	5,220	0.06%
2023/11/23	0	0.00	2	27.65	27.35	-2	5,164	-0.04%
2023/11/21	0	0.00	1	27.40	27.30	-1	5,164	-0.02%
2023/11/17	2	27.75	1	27.50	27.50	1	5,162	0.02%
2023/11/16	1	27.85	5	27.85	27.70	-4	5,162	-0.08%
2023/11/15	4	27.95	8.2	27.64	27.75	-4.2	5,118	-0.08%
2023/11/14	1	26.20	2.5	25.82	25.80	-1.5	5,005	-0.03%
2023/11/13	5.3	25.21	0	0.00	25.30	5.3	5,008	0.11%
2023/11/10	5.4	25.21	2	25.10	25.25	3.4	5,020	0.07%
2023/11/09	4	27.63	0	0.00	27.65	4	4,974	0.08%
2023/11/08	2	27.30	0.9	27.17	27.25	1.1	4,985	0.02%
2023/11/07	1	26.70	0	0.00	26.65	1	5,005	0.02%
2023/11/06	0	0.00	1	26.55	26.85	-1	5,039	-0.02%
2023/11/03	0.2	26.10	1	26.05	26.15	-0.8	5,057	-0.02%
2023/11/01	6	25.80	0	0.00	25.80	6	5,108	0.12%
2023/10/31	1.3	26.04	0	0.00	26.00	1.3	5,144	0.03%
2023/10/30	1.4	27.26	3	27.10	27.00	-1.6	5,241	-0.03%
2023/10/27	1	27.30	0	0.00	27.35	1	5,265	0.02%
2023/10/26	1	28.15	2	28.08	28.05	-1	5,298	-0.02%
2023/10/25	12	29.16	59	28.60	28.50	-47	5,380	-0.87%
2023/10/24	57	27.38	8.8	27.71	27.90	48.2	5,453	0.88%
2023/10/20	6.4	24.80	0	0.00	24.85	6.4	6,234	0.10%
2023/10/19	2.1	25.52	0	0.00	25.45	2.1	6,382	0.03%
2023/10/17	6	28.16	5	27.20	27.20	1	6,628	0.02%
2023/10/13	0	0.00	2	27.60	27.90	-2	7,154	-0.03%
2023/10/12	1	27.95	0	0.00	27.85	1	7,489	0.01%
2023/10/11	0.3	27.65	1	27.55	27.30	-0.7	7,691	-0.01%
2023/10/06	0	0.00	50	28.56	28.20	-50	7,745	-0.65%
2023/10/05	0	0.00	5	29.30	28.75	-5	7,983	-0.06%
2023/10/04	18	29.00	13	28.66	28.65	5	8,210	0.06%
2023/10/03	5	29.06	0	0.00	28.80	5	8,314	0.06%
2023/10/02	6	30.19	0	0.00	29.80	6	8,230	0.07%
2023/09/28	7	30.56	16	30.26	30.60	-9	7,985	-0.11%
2023/09/27	22	29.30	22.6	29.55	28.95	-0.6	7,567	-0.01%
2023/09/26	15	28.05	17.3	28.32	28.10	-2.3	7,037	-0.03%
2023/09/25	0	0.00	2	26.60	26.55	-2	6,868	-0.03%
2023/09/21	1	26.30	0	0.00	26.35	1	6,851	0.01%
2023/09/20	0.3	27.30	1	27.10	26.95	-0.7	6,837	-0.01%
2023/09/18	1	28.45	0	0.00	28.30	1	6,788	0.01%
2023/09/15	2	28.53	0	0.00	28.70	2	6,776	0.03%
2023/09/14	4	28.65	8.3	28.80	28.70	-4.3	6,728	-0.06%
2023/09/13	8	28.39	3	28.53	28.15	5	6,648	0.08%
2023/09/12	0	0.00	11	27.41	27.65	-11	6,562	-0.17%
2023/09/11	12.3	28.62	3	27.93	27.75	9.3	6,504	0.14%
2023/09/08	3	28.57	1	29.00	29.00	2	6,194	0.03%
2023/09/07	10	28.59	3	28.65	29.00	7	6,062	0.12%
2023/09/06	2	27.85	1	28.10	27.65	1	5,916	0.02%
2023/09/05	1	27.15	1.1	26.64	27.35	-0.1	5,865	0.00%
2023/09/04	0	0.00	5	27.05	26.45	-5	5,997	-0.08%
2023/09/01	0	0.00	3	26.53	26.85	-3	6,083	-0.05%
2023/08/31	1	24.50	3	24.75	25.05	-2	6,104	-0.03%
2023/08/30	2	24.55	1	24.65	24.65	1	6,205	0.02%
2023/08/28	0	0.00	1	24.10	24.25	-1	6,292	-0.02%
2023/08/24	0	0.00	6	24.50	24.30	-6	6,290	-0.10%
2023/08/22	5	24.44	0	0.00	24.45	5	6,381	0.08%
2023/08/18	1	25.45	0	0.00	25.00	1	6,515	0.02%
2023/08/17	1	24.55	1	24.75	25.65	0	6,532	0.00%
2023/08/16	1	25.00	0	0.00	25.05	1	6,600	0.02%
2023/08/15	0	0.00	10	25.15	24.85	-10	6,664	-0.15%
2023/08/14	0	0.00	27.5	25.16	24.60	-27.5	6,666	-0.41%
2023/08/11	2.1	25.85	0	0.00	25.45	2.1	6,644	0.03%
2023/08/10	7	26.29	0	0.00	25.80	7	6,619	0.11%
2023/08/09	0	0.00	3	27.07	27.00	-3	6,591	-0.05%
2023/08/08	1	27.75	2	28.05	27.40	-1	6,579	-0.02%
2023/08/07	1	27.30	2	27.55	28.00	-1	6,562	-0.02%
2023/08/04	0	0.00	1.8	27.80	28.00	-1.8	6,542	-0.03%
2023/08/02	20	27.58	0	0.00	27.35	20	6,515	0.31%
2023/08/01	7	27.49	2	27.35	27.35	5	6,406	0.08%
2023/07/31	13.2	28.44	27	28.56	27.90	-13.8	6,381	-0.22%
2023/07/28	12.2	28.46	5	28.42	28.70	7.2	6,338	0.11%
2023/07/27	12	29.93	14	29.94	29.20	-2	6,220	-0.03%
2023/07/26	87.2	30.47	29	30.62	29.30	58.2	5,948	0.98%
2023/07/25	18	28.69	7	28.66	29.15	11	5,370	0.20%
2023/07/24	13.1	26.17	9	26.38	26.50	4.1	5,090	0.08%
2023/07/21	4	25.93	4	26.14	26.15	0	4,928	0.00%
2023/07/20	5	26.93	0	0.00	26.85	5	4,859	0.10%
2023/07/19	15	28.66	88.2	28.50	27.50	-73.2	4,650	-1.57%
2023/07/18	17.5	29.50	5.5	29.50	29.50	12	4,402	0.27%
2023/07/17	60	26.16	30	26.58	26.85	30	4,157	0.72%
2023/07/14	62	25.09	34	24.66	24.55	28	3,838	0.73%
2023/07/13	10	24.26	23	24.07	23.80	-13	3,682	-0.35%
2023/07/12	20	25.01	0.6	24.00	24.15	19.4	3,666	0.53%
2023/07/11	32	23.96	24.5	24.95	25.05	7.5	3,541	0.21%
2023/07/10	0	0.00	1	22.80	23.40	-1	3,324	-0.03%
2023/07/07	1	21.30	0	0.00	21.30	1	3,269	0.03%
2023/07/06	2	21.38	5	22.20	21.95	-3	3,343	-0.09%
2023/07/04	0	0.00	7	20.66	21.15	-7	3,270	-0.21%
2023/07/03	0	0.00	2	20.20	20.40	-2	3,234	-0.06%
2023/06/30	6	20.05	0	0.00	20.05	6	3,265	0.18%
2023/06/26	2	19.95	0	0.00	20.00	2	3,721	0.05%
2023/06/21	0	0.00	0.4	20.25	20.40	-0.4	3,715	-0.01%
2023/06/20	0	0.00	0.4	20.20	20.35	-0.4	3,704	-0.01%
2023/06/16	3	20.20	8	20.26	20.25	-5	3,668	-0.14%
2023/06/15	3	19.85	0	0.00	19.70	3	3,637	0.08%
2023/06/14	4	19.78	2	19.70	19.70	2	3,609	0.06%
2023/06/13	2	19.50	0	0.00	19.50	2	3,595	0.06%
2023/06/12	0	0.00	1	19.20	19.25	-1	3,569	-0.03%
2023/06/09	0	0.00	17	19.77	20.10	-17	3,505	-0.48%
2023/06/08	4	20.51	2	20.18	20.10	2	3,447	0.06%
2023/06/07	1	22.15	13	22.37	22.30	-12	3,249	-0.37%
2023/06/06	5	21.87	1	21.45	21.55	4	3,084	0.13%
2023/06/05	1	21.50	1	21.30	21.35	0	2,983	0.00%
2023/06/02	0	0.00	7	20.59	20.35	-7	2,870	-0.24%
2023/05/26	0.2	19.50	0	0.00	19.20	0.2	2,696	0.01%
2023/05/25	1	20.15	1	20.25	20.35	0	2,608	0.00%
2023/05/23	0	0.00	1	20.25	20.25	-1	2,447	-0.04%
2023/05/22	2	20.68	6	20.55	20.80	-4	2,397	-0.17%
2023/05/19	9	19.85	9	20.02	19.70	0	2,301	0.00%
2023/05/17	1	19.00	2	19.15	19.10	-1	2,178	-0.05%
2023/05/16	0	0.00	1	18.70	18.80	-1	2,158	-0.05%
2023/05/12	1	18.75	1	18.80	19.30	0	2,117	0.00%
2023/05/11	1	18.75	1	18.80	18.75	0	2,091	0.00%
2023/05/10	1	19.05	0	0.00	19.10	1	2,061	0.05%
2023/05/09	2	19.40	3	19.10	19.05	-1	2,049	-0.05%
2023/05/08	4	19.15	5	19.24	19.25	-1	2,018	-0.05%
2023/05/05	1	18.50	1	18.75	18.80	0	1,987	0.00%
2023/05/04	2	19.13	1	19.50	19.05	1	1,965	0.05%
2023/05/02	0	0.00	6	18.93	18.95	-6	1,938	-0.31%
2023/04/28	4	18.64	1	18.65	18.75	3	1,908	0.16%
2023/04/27	0	0.00	1	18.00	18.05	-1	1,877	-0.05%
2023/04/25	0	0.00	1	17.80	17.80	-1	1,878	-0.05%
2023/04/20	1	18.80	5	18.67	18.65	-4	1,834	-0.22%
2023/04/19	0	0.00	1	18.95	18.85	-1	1,811	-0.06%
2023/04/18	7	19.04	0	0.00	18.65	7	1,794	0.39%
2023/04/17	2	19.80	35	19.69	19.50	-33	1,758	-1.88%
2023/04/14	4	19.61	19.8	19.20	19.85	-15.8	1,736	-0.91%
2023/04/13	6	18.69	5	18.45	18.40	1	1,582	0.06%
2023/04/12	24	18.48	15	18.52	18.70	9	1,517	0.59%
2023/04/11	31.6	18.23	16	17.91	17.85	15.6	1,406	1.11%
2023/04/10	4	17.24	1	17.30	17.25	3	1,287	0.23%
2023/04/06	18	17.00	0	0.00	17.00	18	1,236	1.46%
2023/03/30	7	17.27	7	17.40	17.10	0	1,148	0.00%
2023/03/29	7	17.02	2.3	16.97	17.25	4.7	914	0.51%
2023/03/28	1	15.80	3	15.75	15.70	-2	707	-0.28%
2023/03/27	0	0.00	3	15.90	16.05	-3	689	-0.43%
2023/03/15	1	14.75	0	0.00	14.75	1	719	0.14%
2023/03/13	5	14.70	0	0.00	14.75	5	728	0.69%
2023/02/24	0	0.00	0	14.85	14.70	0	771	0.00%
2023/01/31	0	0.00	10	15.40	15.55	-10	1,005	-0.99%
2023/01/09	3	15.17	3	15.15	15.15	0	1,173	0.00%
2023/01/06	0	0.00	2	15.20	15.05	-2	1,151	-0.17%
2023/01/05	1	15.40	1	15.50	15.40	0	1,135	0.00%
2023/01/04	28	15.52	28	15.43	15.45	0	1,091	0.00%
2022/12/15	0	0.00	3	14.75	14.75	-3	1,133	-0.26%
2022/12/13	1	14.65	0	0.00	14.55	1	1,279	0.08%
2022/12/12	2	14.85	0	0.00	14.75	2	1,352	0.15%
2022/12/05	4	14.28	0	0.00	14.25	4	1,889	0.21%
2022/11/25	0	0.00	3	14.15	14.10	-3	1,838	-0.16%
2022/11/24	1	13.95	0	0.00	13.90	1	1,806	0.06%
2022/11/23	1	13.75	0	0.00	13.85	1	1,794	0.06%
2022/11/21	1	13.70	0	0.00	13.65	1	1,786	0.06%
2022/11/16	0	0.00	1	14.10	13.90	-1	1,754	-0.06%
2022/11/10	4	15.30	4	15.00	14.85	0	1,685	0.00%
2022/11/07	1	15.55	1	15.45	15.45	0	1,638	0.00%
2022/10/28	0	0.00	6	14.80	14.05	-6	1,527	-0.39%
2022/10/26	6	14.76	26	14.75	14.45	-20	1,482	-1.35%
2022/10/25	26	15.00	27	14.83	15.20	-1	1,436	-0.07%
2022/10/24	28	15.34	2	15.15	15.15	26	1,372	1.89%
2022/10/21	10	13.85	13	13.99	14.15	-3	1,266	-0.24%
2022/10/03	20	14.19	20	14.08	14.05	0	1,121	0.00%
2022/09/28	1	13.40	0	0.00	13.25	1	1,098	0.09%
2022/09/23	10	14.65	0	0.00	14.15	10	1,046	0.96%
2022/09/22	4	14.60	0	0.00	14.60	4	1,025	0.39%
2022/09/21	11	15.35	11	15.26	14.85	0	996	0.00%
2022/09/20	11	15.05	6	15.05	15.20	5	907	0.55%
2022/09/19	1	16.25	1	15.90	15.70	0	831	0.00%
2022/09/16	9	15.99	34	16.20	16.00	-25	744	-3.36%
2022/09/15	30	16.00	23	15.78	16.00	7	547	1.28%
2022/09/14	3	14.55	0	0.00	14.55	3	320	0.94%
2022/09/13	13	14.78	0	0.00	14.90	13	288	4.50%
2022/06/10	6	13.40	0	0.00	13.45	6	337	1.78%
2022/05/18	0	0.00	3.2	12.59	12.70	-3.2	325	-0.98%
2022/04/20	1	14.40	0	0.00	14.60	1	298	0.33%
2022/04/19	0	0.00	1	14.50	14.60	-1	289	-0.35%
2022/04/15	2	14.45	1	14.40	14.55	1	243	0.41%
2022/02/25	0	0.00	1.6	13.33	13.35	-1.6	257	-0.62%
2022/02/14	0.2	13.70	0	0.00	13.65	0.2	303	0.07%
2021/11/17	3	14.52	3	14.50	14.65	0	1,039	0.00%
2021/11/16	6	14.50	0	0.00	14.40	6	1,041	0.58%
2021/09/22	0	0.00	1	14.05	14.05	-1	1,465	-0.07%
2021/09/15	0	0.00	1	14.20	14.20	-1	1,550	-0.06%
2021/08/24	0	0.00	1	13.00	13.00	-1	2,106	-0.05%
2021/08/17	0	0.00	3	12.77	12.50	-3	2,205	-0.14%
2021/08/16	14	13.74	4	13.61	13.50	10	2,175	0.46%
2021/07/29	1	15.55	10	15.55	15.60	-9	2,589	-0.35%
2021/07/27	2	15.80	0	0.00	15.85	2	2,833	0.07%
2021/07/20	0	0.00	1	16.00	16.05	-1	3,503	-0.03%
2021/07/15	0	0.00	1	16.00	16.05	-1	3,916	-0.03%
2021/07/14	0	0.00	1	15.30	15.20	-1	3,981	-0.03%
2021/07/12	6	16.30	0	0.00	15.75	6	4,213	0.14%
2021/07/09	1	16.25	0	0.00	16.25	1	4,344	0.02%
2021/07/06	0	0.00	3	16.95	16.80	-3	5,032	-0.06%
2021/07/02	6	17.50	0	0.00	17.25	6	5,174	0.12%
2021/07/01	1	17.25	0	0.00	17.25	1	5,207	0.02%
2021/06/30	3	18.10	8	18.20	17.90	-5	5,214	-0.10%
2021/06/29	3	17.75	7	17.92	17.95	-4	5,196	-0.08%
2021/06/28	10	17.56	1	17.80	17.80	9	5,153	0.17%
2021/06/23	1	16.65	0	0.00	16.65	1	5,138	0.02%
2021/06/22	2	16.88	0	0.00	16.85	2	5,163	0.04%
2021/06/18	8	17.12	0	0.00	17.00	8	5,292	0.15%
2021/06/17	4	17.80	0	0.00	17.70	4	5,543	0.07%
2021/06/16	8	17.89	3	18.10	18.25	5	5,721	0.09%
2021/06/15	1	17.60	0	0.00	18.30	1	5,602	0.02%
2021/06/10	4	16.16	1	16.15	16.20	3	5,516	0.05%
2021/06/02	1	16.30	2	16.28	16.10	-1	5,646	-0.02%
2021/06/01	1	16.15	7	16.20	16.25	-6	5,651	-0.11%
2021/05/20	0	0.00	2	15.30	15.00	-2	5,820	-0.03%
2021/05/19	3	16.08	5	15.70	15.95	-2	5,796	-0.03%
2021/05/14	1	15.10	0	0.00	15.30	1	5,725	0.02%
2021/05/13	1	14.65	53	14.54	15.10	-52	5,788	-0.90%
2021/05/12	1	15.95	0	0.00	15.95	1	5,692	0.02%
2021/05/11	4	18.20	1	18.40	17.70	3	5,624	0.05%
2021/05/10	10	19.48	0	0.00	19.10	10	5,511	0.18%
2021/05/07	5	19.66	1	20.20	20.05	4	5,438	0.07%
2021/05/06	3	20.95	2	20.33	19.95	1	5,368	0.02%
2021/05/05	4	20.58	10	20.70	20.65	-6	5,263	-0.11%
2021/05/04	52	20.17	12	19.80	20.15	40	5,150	0.78%
2021/05/03	3	22.00	0	0.00	21.65	3	5,018	0.06%
2021/04/29	1	22.25	1	21.70	22.55	0	4,942	0.00%
2021/04/28	5	22.62	4	22.80	22.45	1	4,832	0.02%
2021/04/27	17	22.05	10	22.20	21.80	7	4,651	0.15%
2021/04/26	10	21.60	1	21.00	21.60	9	4,464	0.20%
2021/04/23	5	20.04	4	20.16	19.95	1	4,357	0.02%
2021/04/22	14	21.14	5	21.02	20.50	9	4,276	0.21%
2021/04/20	3	19.13	1	19.30	19.25	2	3,954	0.05%
2021/04/19	3	19.25	2	19.48	19.20	1	3,897	0.03%
2021/04/16	1	19.00	7	19.37	19.25	-6	3,795	-0.16%
2021/04/15	2	18.98	2	18.60	18.55	0	3,664	0.00%
2021/04/14	7	16.92	23	17.99	18.05	-16	3,520	-0.45%
2021/04/13	24.1	18.18	33	18.15	17.35	-9	3,368	-0.27%
2021/04/12	0	0.00	3	16.25	16.55	-3	2,927	-0.10%
2021/04/09	3	16.13	3	16.30	16.70	0	2,864	0.00%
2021/04/08	4	16.74	20.3	16.10	16.70	-16.3	2,814	-0.58%
2021/03/31	0	0.00	3	15.25	15.30	-3	2,760	-0.11%
2021/03/30	1	14.90	0	0.00	14.95	1	2,870	0.03%
2021/03/29	3	14.92	2	14.75	14.95	1	2,884	0.03%
2021/03/26	6	14.75	0	0.00	14.75	6	3,012	0.20%
2021/03/25	0	0.00	2	14.85	14.70	-2	3,255	-0.06%
2021/03/24	3	14.70	0	0.00	14.70	3	3,505	0.09%
2021/03/23	5	15.40	4	15.00	14.95	1	3,467	0.03%
2021/03/22	33	17.00	108	16.67	16.15	-75	3,367	-2.23%	大賣/
2021/03/19	108	15.76	5	16.00	16.15	103	3,085	3.34%	大買/鉅額交易
2021/03/17	7	14.24	30	14.30	14.40	-23	2,867	-0.80%
2021/03/16	5	14.35	0	0.00	14.30	5	2,856	0.18%
2021/03/12	0	0.00	54	14.39	14.35	-54	2,875	-1.88%
2021/03/11	3	14.35	0	0.00	14.45	3	2,888	0.10%
2021/03/10	27	14.79	32	14.49	14.20	-5	2,882	-0.17%
2021/03/09	0	0.00	21	14.05	13.90	-21	2,833	-0.74%
2021/03/08	37	14.15	0	0.00	13.95	37	2,876	1.29%
2021/03/05	10	13.95	0	0.00	13.60	10	3,066	0.33%
2021/03/04	11	14.05	0	0.00	13.90	11	3,212	0.34%
2021/03/03	32	13.96	2	14.00	13.85	30	3,231	0.93%
2021/03/02	1	13.50	0	0.00	13.55	1	3,233	0.03%
2021/02/25	0	0.00	11	13.45	13.45	-11	3,205	-0.34%
2021/02/23	6	13.25	0	0.00	13.25	6	3,195	0.19%
2021/02/22	0	0.00	10	13.00	13.10	-10	3,197	-0.31%
2021/02/17	1	12.10	5	12.57	12.65	-4	3,113	-0.13%
2021/02/03	2	11.15	0	0.00	11.15	2	2,979	0.07%
2021/01/15	11	11.21	0	0.00	11.30	11	4,192	0.26%
2021/01/14	0	0.00	1	11.85	11.85	-1	4,188	-0.02%
2021/01/12	2	11.90	0	0.00	11.70	2	4,381	0.05%
2021/01/11	1	12.25	0	0.00	12.35	1	4,440	0.02%
2021/01/07	19	12.82	0	0.00	12.85	19	4,576	0.42%
2021/01/06	0	0.00	20	12.80	12.60	-20	4,665	-0.43%
2021/01/05	10	13.40	0	0.00	13.30	10	4,633	0.22%
2021/01/04	0	0.00	20	13.58	13.45	-20	4,628	-0.43%
2020/12/31	13	13.42	3	13.30	13.35	10	4,593	0.22%
2020/12/28	2	13.45	0	0.00	13.40	2	4,491	0.04%
2020/12/22	1	12.70	2	13.10	12.70	-1	4,232	-0.02%
2020/12/21	21	14.10	3	13.80	13.95	18	4,085	0.44%
2020/12/18	5	13.48	15	13.14	14.00	-10	3,829	-0.26%
2020/12/16	0	0.00	1	12.60	12.70	-1	3,535	-0.03%
2020/12/11	1.1	12.03	0	0.00	12.05	1.1	3,545	0.03%
2020/12/10	1	12.25	0	0.00	12.20	1	3,530	0.03%
2020/12/09	2.1	12.35	0	0.00	12.30	2.1	3,520	0.06%
2020/12/08	0.1	12.65	0	0.00	12.75	0.1	3,502	0.00%
2020/12/07	2	12.55	9	12.65	12.65	-7	3,516	-0.20%
2020/12/03	24	12.79	0	0.00	12.80	24	3,559	0.67%
2020/12/02	1	13.10	5	13.00	13.10	-4	3,550	-0.11%
2020/12/01	2	13.90	4	14.45	13.30	-2	3,494	-0.06%
2020/11/30	15	13.17	2	13.80	13.85	13	3,306	0.39%
2020/11/23	5	11.80	1	11.75	11.75	4	2,984	0.13%
2020/11/19	1	11.70	1	11.50	11.50	0	2,990	0.00%
2020/11/17	10	11.20	10	11.10	11.10	0	2,950	0.00%
2020/11/04	0	0.00	10	11.90	11.80	-10	2,530	-0.40%
2020/11/03	1	11.90	0	0.00	12.00	1	2,501	0.04%
2020/10/29	0	0.00	10	12.00	12.25	-10	2,303	-0.43%
2020/10/28	0	0.00	8	12.39	12.10	-8	2,197	-0.36%
2020/10/27	6	11.80	8	12.04	12.00	-2	2,111	-0.09%
2020/10/26	53	12.40	49	12.39	11.90	4	2,034	0.20%
2020/10/20	4	11.55	9	11.52	11.10	-5	1,598	-0.31%
2020/10/19	1	11.15	6	11.15	11.25	-5	1,435	-0.35%
2020/10/16	35	11.05	35	10.90	10.90	0	1,345	0.00%
2020/10/15	13	10.97	11	11.06	11.15	2	1,280	0.16%
2020/10/14	4	10.75	0	0.00	10.60	4	1,165	0.34%
2020/09/08	0	0.00	60	10.08	9.80	-60	751	-7.98%
2020/09/07	60	9.99	11	10.00	9.91	49	720	6.80%
2020/08/18	10	9.50	0	0.00	9.50	10	369	2.71%
2020/07/15	0	0.00	0.7	8.42	8.47	-0.7	252	-0.28%
2020/07/08	0	0.00	15	8.88	8.93	-15	259	-5.78%
2020/07/02	25	8.61	0	0.00	8.53	25	254	9.83%
2020/05/26	0	0.00	1	8.12	8.14	-1	240	-0.42%
2020/05/14	1	7.85	0	0.00	7.75	1	226	0.44%
2020/04/30	0	0.00	3	7.68	7.70	-3	222	-1.35%
2020/04/14	3	7.49	0	0.00	7.55	3	259	1.16%
2020/01/14	0	0.00	1	9.26	9.21	-1	338	-0.30%
2019/12/16	0	0.00	0.1	9.20	9.20	-0.1	328	-0.02%
2019/08/15	0	8.13	0	0.00	8.20	0	104	0.00%
2018/11/15	0	0.00	2	9.06	9.02	-2	243	-0.82%
2018/11/13	2	9.26	0	0.00	9.24	2	241	0.83%
2018/10/26	0	0.00	30	7.80	7.77	-30	158	-18.93%
2018/10/19	0	0.00	40	8.01	8.00	-40	164	-24.32%
2018/10/11	0	0.00	5	8.79	8.12	-5	168	-2.96%
2018/09/19	0	0.00	0.2	8.95	8.93	-0.2	169	-0.09%
2018/09/14	0	0.00	20	8.85	8.89	-20	165	-12.07%
2018/08/13	0	0.00	10	8.80	8.87	-10	307	-3.25%
2018/06/21	0	0.00	2	9.80	9.80	-2	1,419	-0.14%
2018/06/20	0	0.00	2	9.73	9.70	-2	1,421	-0.14%
2018/06/01	1	10.20	0	0.00	9.89	1	1,356	0.07%
2018/05/16	1	9.39	0	0.00	9.37	1	1,356	0.07%
2018/05/04	6	9.26	0	0.00	9.29	6	1,420	0.42%
2018/04/27	0	0.00	2	9.55	9.38	-2	1,574	-0.13%
2018/04/19	0	0.00	17	10.03	9.90	-17	1,609	-1.06%
2018/04/18	22	10.23	8	10.09	9.95	14	1,623	0.86%
2018/04/17	1	10.10	0	0.00	9.95	1	1,641	0.06%
2018/04/13	50	10.03	0	0.00	9.91	50	1,556	3.21%
2018/04/11	10	10.18	0	0.00	10.35	10	1,487	0.67%
2018/04/10	48	11.03	36	11.41	10.45	12	1,405	0.85%
2018/04/09	0	0.00	10	10.45	10.50	-10	931	-1.07%
2018/04/02	10	9.50	0	0.00	9.43	10	802	1.25%
2018/03/29	4	9.26	0	0.00	9.26	4	778	0.51%
2018/01/29	0	0.00	20	10.00	10.00	-20	700	-2.85%
2018/01/25	1	10.15	12	10.80	10.45	-11	664	-1.65%
2018/01/16	1	10.10	38	10.05	10.10	-37	621	-5.95%
2018/01/15	20	9.95	1	10.20	9.99	19	617	3.08%
2018/01/12	1	10.10	0	0.00	9.99	1	600	0.17%
2018/01/11	38	9.95	0	0.00	9.87	38	576	6.59%