協易機 (4533)-元大-中壢券商分點個股進出

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

協易機

(4533)

可現股當沖

股價
40.00
漲跌
▲2.35
漲幅
+6.24%
成交量
8,180張
產業
上櫃電機機械類股
108人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

協易機 (4533)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/12/17	7	38.77	9	39.62	40.00	-2	2,643	-0.08%
2024/12/16	0	0.00	7	37.76	37.65	-7	2,542	-0.28%
2024/12/13	2	37.35	0	0.00	37.45	2	2,538	0.08%
2024/12/12	15	38.13	12	38.13	38.10	3	2,548	0.12%
2024/12/11	10	37.53	8	37.88	37.90	2	2,550	0.08%
2024/12/10	1	36.85	1	37.30	36.80	0	2,518	0.00%
2024/12/09	3	35.85	0.5	35.75	35.75	2.5	2,513	0.10%
2024/12/05	0	0.00	3.9	36.41	36.10	-3.9	2,548	-0.15%
2024/12/04	0	0.00	2	36.48	36.65	-2	2,591	-0.08%
2024/12/03	0	0.00	4	36.30	36.45	-4	2,641	-0.15%
2024/12/02	0	0.00	1	35.90	35.80	-1	2,727	-0.04%
2024/11/29	4	35.80	0.5	36.00	36.15	3.5	2,749	0.13%
2024/11/28	3	35.60	4	35.35	35.30	-1	2,784	-0.04%
2024/11/27	1	37.45	9	37.21	36.60	-8	2,823	-0.28%
2024/11/26	16	38.13	8	38.41	37.85	8	3,048	0.26%
2024/11/25	0	0.00	9	38.19	38.15	-9	3,084	-0.29%
2024/11/21	1	37.25	15	36.99	36.80	-14	3,167	-0.44%
2024/11/20	0	0.00	0	37.20	37.05	0	3,233	0.00%
2024/11/19	2	37.45	1	37.35	37.70	1	3,283	0.03%
2024/11/18	1	36.60	1	36.60	36.65	0	3,345	0.00%
2024/11/14	3	38.25	1.1	38.38	38.00	1.9	3,482	0.06%
2024/11/13	3	38.52	2	38.70	38.50	1	3,542	0.03%
2024/11/12	12	38.83	11	38.53	38.90	1	3,677	0.03%
2024/11/11	7	39.08	8	38.71	38.90	-1	3,816	-0.03%
2024/11/08	67	39.50	43	40.40	39.50	24	4,016	0.60%
2024/11/07	38	41.68	34	41.86	41.65	4	4,359	0.09%
2024/11/06	45	41.23	63	41.61	41.10	-18	4,572	-0.39%
2024/11/05	42	40.08	25	40.16	39.90	17	4,578	0.37%
2024/11/04	8	39.33	4	38.83	38.75	4	4,676	0.09%
2024/11/01	6	39.12	0	0.00	39.80	6	4,756	0.13%
2024/10/30	10	39.87	10	39.87	39.70	0	5,245	0.00%
2024/10/29	37	40.27	58	40.00	39.85	-21	5,323	-0.39%
2024/10/28	41	40.71	33	40.78	40.50	8	5,324	0.15%
2024/10/25	40	41.85	19	42.30	41.70	21	5,334	0.39%
2024/10/24	67	42.03	80	42.86	41.65	-13	5,358	-0.24%
2024/10/23	36	43.37	34	43.47	43.35	2	5,330	0.04%
2024/10/22	147	43.42	108.1	43.69	43.15	38.9	5,323	0.73%	大買/大賣/
2024/10/21	33	43.60	59	43.06	44.00	-26	5,244	-0.50%
2024/10/18	109	41.41	86	42.04	41.10	23	5,195	0.44%	大買/
2024/10/17	44.2	42.50	56	41.64	41.40	-11.8	5,141	-0.23%
2024/10/15	0	0.00	5	39.01	38.85	-5	5,072	-0.10%
2024/10/14	13	38.47	10	38.46	38.75	3	5,324	0.06%
2024/10/11	13.1	38.58	14	38.74	38.50	-0.9	5,574	-0.02%
2024/10/09	41.1	39.61	29	39.72	39.05	12.1	5,655	0.21%
2024/10/08	1	39.80	5	39.92	39.75	-4	5,713	-0.07%
2024/10/07	3	40.00	15	40.24	40.00	-12	6,226	-0.19%
2024/10/04	7	39.31	2	39.60	39.65	5	6,303	0.08%
2024/10/01	13	39.94	0	0.00	40.10	13	6,381	0.20%
2024/09/30	6	40.09	4	40.16	40.05	2	6,470	0.03%
2024/09/27	15.5	40.91	13.1	41.17	40.70	2.4	6,527	0.04%
2024/09/26	28.3	40.81	23	41.67	40.70	5.3	6,635	0.08%
2024/09/25	20.1	41.95	21	41.86	41.60	-0.9	6,868	-0.01%
2024/09/24	9	40.10	13	40.06	39.75	-4	7,013	-0.06%
2024/09/23	4	40.30	15.5	40.46	40.25	-11.5	7,061	-0.16%
2024/09/20	1	41.80	11	41.05	40.90	-10	7,078	-0.14%
2024/09/19	2	41.10	2	40.85	41.10	0	7,117	0.00%
2024/09/18	2	41.12	17	41.50	40.75	-15	7,165	-0.21%
2024/09/16	6	40.39	4	40.58	40.45	2	7,197	0.03%
2024/09/13	12	40.36	14	40.42	40.50	-2	7,256	-0.03%
2024/09/12	5	40.55	6	40.40	40.30	-1	7,428	-0.01%
2024/09/11	5.2	39.48	6	39.00	39.50	-0.8	7,735	-0.01%
2024/09/10	6	39.79	6	39.00	39.00	0	7,868	0.00%
2024/09/09	3	39.47	2	40.08	40.30	1	8,024	0.01%
2024/09/06	15	40.25	14.1	40.37	40.25	0.9	8,204	0.01%
2024/09/05	1	42.20	1	41.60	40.70	0	8,338	0.00%
2024/09/04	47	40.92	15	40.49	40.55	32	8,451	0.38%
2024/09/03	65	42.74	65	43.06	42.10	0	8,616	0.00%
2024/09/02	8	41.91	10	42.40	41.85	-2	8,814	-0.02%
2024/08/30	33	42.80	22	43.47	42.55	11	9,138	0.12%
2024/08/29	34	43.64	31	44.13	43.55	3	10,004	0.03%
2024/08/28	73	45.44	86	44.60	44.25	-13	11,409	-0.11%
2024/08/27	33	42.49	25	42.16	42.55	8	11,704	0.07%
2024/08/26	21	41.51	18	42.11	41.30	3	12,729	0.02%
2024/08/23	43	41.89	32	41.98	42.15	11	13,426	0.08%
2024/08/22	68	43.13	65	43.01	43.15	3	13,553	0.02%
2024/08/21	34	43.75	26	44.01	43.65	8	13,907	0.06%
2024/08/20	36	45.09	38.2	45.71	44.60	-2.2	14,089	-0.02%
2024/08/19	42	45.41	57	45.08	45.30	-15	14,517	-0.10%
2024/08/16	47.2	44.97	45	45.38	44.95	2.2	15,442	0.01%
2024/08/15	44	44.96	49	45.20	44.85	-5	16,733	-0.03%
2024/08/14	144.1	46.00	125	47.07	45.75	19.1	18,031	0.11%	大買/大賣/
2024/08/13	110	46.65	118	45.46	46.90	-8	18,321	-0.04%	大買/大賣/
2024/08/12	22	47.26	16.3	46.96	46.80	5.7	18,750	0.03%
2024/08/09	66	47.01	55	46.67	46.70	11	19,160	0.06%
2024/08/08	66	44.70	96	44.88	44.50	-30	18,828	-0.16%
2024/08/07	20	41.90	39	41.32	42.45	-19	18,627	-0.10%
2024/08/06	24.3	40.10	107.5	39.81	38.60	-83.2	18,601	-0.45%	大賣/
2024/08/05	53	42.23	51	41.88	41.80	2	18,622	0.01%
2024/08/02	388.7	47.93	360	47.44	46.40	28.7	18,650	0.15%	大買/大賣/
2024/08/01	13.1	45.49	23	45.04	46.00	-10	18,320	-0.05%
2024/07/31	2	42.50	4	42.63	42.50	-2	18,447	-0.01%
2024/07/30	3	41.03	2	41.50	42.45	1	18,913	0.01%
2024/07/29	40	42.18	21	43.04	40.95	19	19,253	0.10%
2024/07/26	3	42.72	6	43.16	43.40	-3	19,333	-0.02%
2024/07/23	38	44.60	15.1	45.79	44.35	22.9	19,367	0.12%
2024/07/22	92	45.54	66.4	46.30	45.05	25.6	19,388	0.13%
2024/07/19	111.5	47.98	100	48.44	47.35	11.5	19,357	0.06%	大買/
2024/07/18	19	47.88	18.2	47.49	48.00	0.8	19,277	0.00%
2024/07/17	85	48.43	73	48.68	48.15	12	19,242	0.06%
2024/07/16	60	48.48	65	48.38	48.60	-5	19,176	-0.03%
2024/07/15	177.2	48.34	199.1	48.84	48.50	-21.9	19,175	-0.11%	大買/大賣/
2024/07/12	45	48.08	42	47.54	48.50	3	19,012	0.02%
2024/07/11	67	45.93	57	46.93	45.80	10	18,866	0.05%
2024/07/10	9	47.57	9	47.57	47.00	0	18,987	0.00%
2024/07/09	43.6	48.63	66.5	49.16	47.65	-22.9	20,292	-0.11%
2024/07/08	205	47.60	20	47.71	47.00	185	20,535	0.90%	大買/鉅額交易
2024/07/05	4	47.83	4	48.25	48.25	0	21,240	0.00%
2024/07/04	27	48.84	22	48.20	47.80	5	22,166	0.02%
2024/07/03	35.3	48.12	22	48.64	47.90	13.3	22,597	0.06%
2024/07/02	129	48.63	117	48.75	48.35	12	22,953	0.05%	大買/大賣/
2024/07/01	165.1	48.74	124.5	49.11	48.40	40.6	22,887	0.18%	大買/大賣/
2024/06/28	138	47.82	101	48.07	47.55	37	22,856	0.16%	大買/大賣/
2024/06/27	14	46.04	17	45.34	45.95	-3	22,629	-0.01%
2024/06/26	21	45.20	37	45.68	45.15	-16	22,597	-0.07%
2024/06/25	47.2	45.45	43	45.22	45.40	4.2	22,642	0.02%
2024/06/24	46	44.91	52	45.25	44.80	-6	22,733	-0.03%
2024/06/21	43	45.82	37	45.79	45.65	6	22,698	0.03%
2024/06/20	29	46.43	29	46.32	46.45	0	22,682	0.00%
2024/06/19	39.7	47.06	31	46.11	46.15	8.7	22,639	0.04%
2024/06/18	58	48.43	56	48.43	48.00	2	22,518	0.01%
2024/06/17	74	45.99	76.1	44.85	45.90	-2.1	22,401	-0.01%
2024/06/14	27.3	45.33	20	45.38	45.00	7.3	22,267	0.03%
2024/06/13	21.5	47.96	9	47.66	46.95	12.5	22,070	0.06%
2024/06/12	17.5	47.22	38	47.26	47.70	-20.5	21,888	-0.09%
2024/06/11	20	46.75	24	47.38	47.10	-4	21,748	-0.02%
2024/06/07	49	48.54	28	48.65	47.80	21	21,618	0.10%
2024/06/06	51	49.80	29	49.76	48.70	22	21,422	0.10%
2024/06/05	32.4	50.14	45	50.03	49.55	-12.6	21,177	-0.06%
2024/06/04	248.3	53.43	204.1	52.55	51.00	44.3	20,885	0.21%	大買/大賣/
2024/06/03	638.2	54.32	557	52.39	52.00	81.2	20,083	0.40%	大買/大賣/
2024/05/31	136	49.34	169.3	49.18	50.90	-33.3	19,030	-0.17%	大買/大賣/
2024/05/30	169.3	47.70	170.5	47.55	46.35	-1.2	18,592	-0.01%	大買/大賣/
2024/05/29	116.5	46.40	193	45.57	48.65	-76.5	17,552	-0.44%	大買/大賣/
2024/05/28	133	44.12	110	44.37	44.25	23	16,841	0.14%	大買/大賣/
2024/05/27	156	45.53	172	44.35	44.30	-16	16,647	-0.10%	大買/大賣/
2024/05/24	163	43.57	133	44.04	43.70	30	16,239	0.18%	大買/大賣/
2024/05/23	89.1	44.22	104	44.26	43.45	-14.9	16,009	-0.09%	大賣/
2024/05/22	125.9	45.66	80.1	45.69	43.45	45.8	15,526	0.29%	大買/
2024/05/21	231.2	47.31	214	47.30	48.00	17.2	14,523	0.12%	大買/大賣/
2024/05/20	132.4	45.20	118.5	45.48	46.95	13.9	13,167	0.11%	大買/大賣/
2024/05/17	23	41.25	58	42.08	42.70	-35	11,804	-0.30%
2024/05/16	54.4	39.06	102	39.67	38.85	-47.7	11,393	-0.42%	大賣/
2024/05/15	103.7	39.23	119	39.31	37.20	-15.4	10,818	-0.14%	大買/大賣/
2024/05/14	1	38.40	20	38.50	38.50	-19	10,197	-0.19%
2024/05/13	1	35.20	35	35.25	35.00	-34	10,106	-0.34%
2024/05/10	11	36.02	4	36.33	36.35	7	10,046	0.07%
2024/05/09	11	35.92	9.4	36.05	35.80	1.6	9,989	0.02%
2024/05/08	29	37.29	25	38.13	36.65	4	9,829	0.04%
2024/05/07	35	37.28	34	37.78	37.05	1	9,693	0.01%
2024/05/06	36.4	37.43	11	37.96	37.20	25.4	9,528	0.27%
2024/05/03	79	39.19	25	38.75	38.15	54	9,316	0.58%
2024/05/02	19	37.80	23	37.78	38.85	-4	8,830	-0.05%
2024/04/30	10	35.44	3	36.93	35.35	7	8,450	0.08%
2024/04/29	3	38.50	16.1	36.93	37.25	-13.1	8,315	-0.16%
2024/04/26	11.2	38.66	2	38.25	38.10	9.2	8,242	0.11%
2024/04/25	5	37.17	7	37.65	37.70	-2	8,155	-0.02%
2024/04/24	6	36.29	3	36.67	36.60	3	8,102	0.04%
2024/04/23	10.1	33.42	3	34.60	34.80	7.1	8,035	0.09%
2024/04/22	4.2	32.80	0	0.00	32.50	4.2	7,994	0.05%
2024/04/19	15.2	35.79	68	36.48	35.80	-52.8	7,911	-0.67%
2024/04/18	22	36.93	4.1	36.27	37.85	17.9	7,831	0.23%
2024/04/17	9	36.46	3.3	36.33	36.75	5.7	7,765	0.07%
2024/04/16	49.1	35.53	38	35.28	35.00	11.1	7,667	0.14%
2024/04/15	198.3	40.58	129.3	40.75	38.85	69.1	7,541	0.92%	大買/大賣/
2024/04/12	152.2	38.59	164	39.40	40.25	-11.8	6,132	-0.19%	大買/大賣/
2024/04/11	92	36.73	176	36.75	36.60	-84	5,376	-1.56%	大賣/
2024/04/10	96.1	34.73	140.1	35.23	34.70	-44	4,598	-0.96%	大賣/
2024/04/09	75	32.52	63	32.83	33.60	12	3,591	0.33%
2024/04/08	53	29.90	54.1	30.31	30.55	-1.1	3,064	-0.04%
2024/04/03	1	27.95	3	27.90	27.80	-2	2,645	-0.08%
2024/04/02	8.1	28.61	16	28.47	28.50	-7.9	2,601	-0.30%
2024/03/29	1	26.90	5	27.00	26.95	-4	2,366	-0.17%
2024/03/28	12	28.04	10	27.71	27.50	2	2,360	0.08%
2024/03/27	8	27.81	6	27.78	27.90	2	2,296	0.09%
2024/03/26	1	26.30	1	27.10	26.30	0	2,154	0.00%
2024/03/25	7	27.30	9	27.28	27.05	-2	2,143	-0.09%
2024/03/22	0	26.65	6	26.76	26.75	-6	2,135	-0.28%
2024/03/21	15	27.14	10	27.42	26.65	5	2,136	0.23%
2024/03/20	15.1	27.83	13	27.92	27.10	2.1	2,134	0.10%
2024/03/19	3	25.92	4	25.89	25.85	-1	1,955	-0.05%
2024/03/18	0	0.00	0	25.05	25.40	0	2,029	0.00%
2024/03/15	5	25.09	2	25.28	25.05	3	2,076	0.14%
2024/03/14	6	25.43	3	25.40	25.15	3	2,213	0.14%
2024/03/13	8	25.61	0	0.00	25.10	8	2,364	0.34%
2024/03/12	0	0.00	4	26.03	26.00	-4	2,836	-0.14%
2024/03/11	10	25.74	1	25.90	25.65	9	2,944	0.30%
2024/03/08	1	26.35	4	27.03	26.45	-3	3,021	-0.10%
2024/03/07	19	28.53	24	27.56	27.60	-5	3,464	-0.14%
2024/03/06	61	28.89	71.1	28.84	28.80	-10	3,594	-0.28%
2024/03/05	13.1	26.79	5	26.71	27.45	8.1	3,206	0.25%
2024/03/04	3	25.58	2	25.53	25.60	1	3,138	0.03%
2024/03/01	0	25.35	1	25.20	25.10	-1	3,128	-0.03%
2024/02/29	0	0.00	12	24.48	24.65	-12	3,152	-0.38%
2024/02/27	2	24.40	5	25.00	24.45	-3	3,178	-0.09%
2024/02/26	0	24.95	6	24.48	24.65	-6	3,209	-0.19%
2024/02/22	0	0.00	50	24.75	24.75	-50	3,254	-1.54%
2024/02/21	1	25.00	1	25.20	25.15	0	3,271	0.00%
2024/02/20	5.1	25.05	0.2	25.11	24.90	4.9	3,307	0.15%
2024/02/19	1	25.45	28	25.08	25.45	-27	3,352	-0.81%
2024/02/16	18	24.71	3	24.63	24.90	15	3,393	0.44%
2024/02/15	6	23.54	0	0.00	24.10	6	3,522	0.17%
2024/02/05	15	23.60	0	0.00	23.65	15	3,667	0.41%
2024/02/02	0.1	24.10	0	0.00	24.05	0.1	4,205	0.00%
2024/01/31	2	23.95	0	0.00	24.00	2	4,465	0.04%
2024/01/29	0	0.00	5	24.10	24.20	-5	4,587	-0.11%
2024/01/26	1	23.80	3	23.82	23.75	-2	4,592	-0.04%
2024/01/25	1	24.05	5	24.40	24.00	-4	4,596	-0.09%
2024/01/23	5	24.45	14	24.56	24.50	-9	4,626	-0.19%
2024/01/22	13	24.22	0	0.00	24.30	13	4,622	0.28%
2024/01/19	6	23.80	3	23.90	23.95	3	4,623	0.06%
2024/01/17	5	23.55	0	0.00	23.45	5	4,643	0.11%
2024/01/16	1	24.15	0	0.00	24.10	1	4,639	0.02%
2024/01/15	5	24.40	0	0.00	24.20	5	4,642	0.11%
2024/01/12	6.1	24.25	1	24.10	24.00	5.1	4,652	0.11%
2024/01/10	0	24.65	3	24.63	24.55	-3	4,639	-0.06%
2024/01/09	20.2	24.65	4	24.73	24.70	16.2	4,636	0.35%
2024/01/05	18	26.76	2	26.65	26.70	16	4,562	0.35%
2024/01/04	2	27.25	2	26.85	26.80	0	4,608	0.00%
2024/01/03	0.1	27.47	2	27.38	27.30	-1.9	4,635	-0.04%
2024/01/02	5	27.00	0	0.00	27.20	5	4,635	0.11%
2023/12/29	19	27.17	4	27.18	27.00	15	4,649	0.32%
2023/12/28	19.1	27.29	0	0.00	27.20	19.1	4,652	0.41%
2023/12/27	8	27.39	3	27.57	27.60	5	4,653	0.11%
2023/12/26	7	26.83	3	26.88	26.95	4	4,652	0.09%
2023/12/25	5	26.84	4	26.78	26.60	1	4,661	0.02%
2023/12/22	4	26.66	1	27.10	26.60	3	4,653	0.06%
2023/12/21	4	26.79	1	26.85	26.80	3	4,686	0.06%
2023/12/20	4	27.15	2	27.10	27.05	2	4,693	0.04%
2023/12/19	5	26.87	8	26.77	26.75	-3	4,695	-0.06%
2023/12/18	8	27.58	2	27.25	27.15	6	4,680	0.13%
2023/12/15	18	27.51	23	27.70	27.45	-5	4,673	-0.11%
2023/12/14	8	28.38	15	28.08	28.00	-7	4,629	-0.15%
2023/12/13	13	28.27	3	28.17	28.20	10	4,604	0.22%
2023/12/12	19.1	28.71	7.1	28.59	28.55	12	4,545	0.26%
2023/12/11	26.1	28.40	23	28.75	28.70	3.1	4,517	0.07%
2023/12/08	33.1	30.67	52.1	30.84	30.50	-19	4,415	-0.43%
2023/12/07	49.4	31.69	82	31.98	31.20	-32.6	4,289	-0.76%
2023/12/06	31.1	30.52	15	30.72	30.80	16.1	3,904	0.41%
2023/12/05	22	29.38	7	29.26	29.95	15	3,935	0.38%
2023/12/04	90	30.95	70	30.57	30.20	20	4,583	0.44%
2023/12/01	8	28.23	29.5	28.66	29.80	-21.5	4,245	-0.51%
2023/11/30	7	27.26	8	27.18	27.10	-1	4,029	-0.02%
2023/11/29	5	27.20	1	26.95	26.95	4	4,028	0.10%
2023/11/28	2	26.90	0.1	26.95	26.95	1.9	4,031	0.05%
2023/11/27	4	26.65	8	26.18	26.05	-4	4,028	-0.10%
2023/11/24	2	26.95	4	27.01	27.05	-2	4,004	-0.05%
2023/11/23	5	26.93	9	27.06	26.80	-4	4,001	-0.10%
2023/11/22	0.3	27.05	8	26.94	26.85	-7.7	4,010	-0.19%
2023/11/21	11	27.06	6	26.80	26.80	5	4,042	0.12%
2023/11/20	7	26.76	7	26.86	27.10	0	4,169	0.00%
2023/11/17	40	26.87	19	27.06	26.75	21	4,181	0.50%
2023/11/16	11	26.64	20	26.92	27.00	-9	4,198	-0.21%
2023/11/15	13	26.90	22	26.80	26.60	-9	4,184	-0.22%
2023/11/14	39	27.38	29	27.62	26.90	10	4,236	0.24%
2023/11/13	30	26.94	19	26.87	27.15	11	4,161	0.26%
2023/11/10	116	27.25	97	27.33	26.80	19	4,117	0.46%	大買/
2023/11/09	30	26.41	16.4	26.39	26.55	13.6	3,650	0.37%
2023/11/08	0	0.00	0	24.25	24.15	0	3,502	0.00%
2023/11/07	4	24.48	0	0.00	24.55	4	3,584	0.11%
2023/11/06	2	24.55	7.1	24.17	24.50	-5.1	3,760	-0.14%
2023/11/03	1	22.90	0	0.00	22.70	1	3,766	0.03%
2023/11/02	0	0.00	10	22.97	22.65	-10	3,830	-0.26%
2023/11/01	0	0.00	7	22.25	22.30	-7	3,895	-0.18%
2023/10/31	17	22.13	0	0.00	22.00	17	3,961	0.43%
2023/10/26	1	23.51	1	23.25	23.20	0	4,302	0.00%
2023/10/25	3.1	24.20	3	24.40	23.80	0.1	4,743	0.00%
2023/10/24	8	22.99	7	23.50	23.50	1	5,564	0.02%
2023/10/23	0	0.00	4	23.25	22.95	-4	6,665	-0.06%
2023/10/20	0.2	22.88	0	0.00	23.00	0.2	6,884	0.00%
2023/10/19	0.2	23.60	1	23.60	23.35	-0.8	7,042	-0.01%
2023/10/17	0	0.00	2	24.33	24.05	-2	7,362	-0.03%
2023/10/16	5	24.37	5	24.54	24.45	0	7,615	0.00%
2023/10/13	1	25.00	2	25.10	25.10	-1	8,044	-0.01%
2023/10/12	8	25.36	1.4	25.52	25.45	6.7	8,442	0.08%
2023/10/11	2.3	24.01	6	24.45	23.85	-3.7	9,031	-0.04%
2023/10/06	2	25.48	6	25.39	25.35	-4	9,782	-0.04%
2023/10/05	16	25.63	3	25.50	25.60	13	10,278	0.13%
2023/10/04	0	0.00	10	25.37	25.60	-10	10,473	-0.10%
2023/10/03	0	0.00	2	25.90	25.80	-2	10,882	-0.02%
2023/10/02	12	26.20	9	26.39	26.15	3	11,091	0.03%
2023/09/28	3	26.10	8	25.73	25.80	-5	11,199	-0.04%
2023/09/27	0	0.00	2	25.68	25.75	-2	11,240	-0.02%
2023/09/26	3	26.12	13	25.46	25.75	-10	11,303	-0.09%
2023/09/22	0	0.00	4	26.68	26.75	-4	11,377	-0.04%
2023/09/21	2	26.10	0	0.00	25.95	2	11,407	0.02%
2023/09/20	4	26.63	6	26.30	26.45	-2	11,498	-0.02%
2023/09/19	6	26.84	11	26.41	26.40	-5	11,600	-0.04%
2023/09/18	0	0.00	4	27.00	26.90	-4	11,657	-0.03%
2023/09/15	5	27.10	6	26.97	27.25	-1	11,689	-0.01%
2023/09/14	7	26.63	6	26.70	26.80	1	11,775	0.01%
2023/09/13	8	26.59	8	26.98	26.55	0	11,926	0.00%
2023/09/12	11.1	26.61	6	26.75	26.50	5.1	12,150	0.04%
2023/09/11	6.1	26.95	43	26.86	26.65	-36.9	12,456	-0.30%
2023/09/08	2.3	29.56	10	29.11	29.05	-7.8	13,375	-0.06%
2023/09/07	130.1	30.87	59	30.79	30.50	71.1	14,271	0.50%	大買/
2023/09/06	9	28.61	69	27.73	29.25	-60	13,681	-0.44%
2023/09/05	0	0.00	5	26.32	26.60	-5	14,073	-0.04%
2023/09/04	2	25.80	4	26.00	26.10	-2	14,244	-0.01%
2023/09/01	5	25.98	8	26.14	25.85	-3	14,468	-0.02%
2023/08/31	2	26.30	7	26.38	26.45	-5	15,120	-0.03%
2023/08/30	20	26.55	1	26.55	26.70	19	15,305	0.12%
2023/08/29	3	26.33	3	26.37	26.20	0	15,335	0.00%
2023/08/28	18	26.97	9	26.63	26.40	9	15,496	0.06%
2023/08/25	21	27.60	30	27.63	27.55	-9	15,450	-0.06%
2023/08/24	19	28.27	11.2	27.43	27.25	7.8	15,391	0.05%
2023/08/23	26	26.99	34	27.03	27.10	-8	15,232	-0.05%
2023/08/22	10	26.83	1	26.85	26.95	9	15,209	0.06%
2023/08/21	1	26.75	7	26.86	27.20	-6	15,150	-0.04%
2023/08/18	16	27.36	13.1	27.19	27.10	2.9	15,125	0.02%
2023/08/17	22.1	27.00	29	27.03	27.60	-6.9	15,022	-0.05%
2023/08/16	10.1	25.54	7	26.12	26.50	3.1	14,970	0.02%
2023/08/15	11	26.97	13.2	26.46	26.30	-2.2	14,887	-0.01%
2023/08/14	23.3	26.66	49	26.29	26.60	-25.7	14,855	-0.17%
2023/08/11	40	27.49	33	27.71	27.55	7	14,835	0.05%
2023/08/10	58.2	27.88	66.4	27.88	27.20	-8.2	14,757	-0.06%
2023/08/09	7.6	26.70	0	0.00	26.70	7.6	14,564	0.05%
2023/08/08	34	29.96	13	29.79	29.65	21	14,549	0.14%
2023/08/07	12	30.38	16	30.06	30.55	-4	14,483	-0.03%
2023/08/04	28	30.39	17	29.69	29.60	11	14,417	0.08%
2023/08/02	6	30.23	5.2	30.00	29.25	0.8	14,359	0.01%
2023/08/01	5	31.39	13	30.97	30.65	-8	14,247	-0.06%
2023/07/31	20	30.77	51.1	30.49	30.50	-31.1	14,147	-0.22%
2023/07/28	85.2	33.10	100	33.29	30.70	-14.8	13,982	-0.11%
2023/07/27	158.1	34.99	111	35.14	33.60	47.1	13,529	0.35%	大買/大賣/
2023/07/26	264	33.06	243.3	33.02	33.60	20.7	12,694	0.16%	大買/大賣/
2023/07/25	32	29.97	16	30.62	30.80	16	11,583	0.14%
2023/07/24	3	28.85	29	28.56	28.00	-26	11,351	-0.23%
2023/07/21	19.2	29.19	30	29.39	29.45	-10.8	11,170	-0.10%
2023/07/20	15.1	28.34	17	28.55	28.75	-1.9	10,987	-0.02%
2023/07/19	35.6	28.61	35	29.20	28.30	0.6	10,809	0.01%
2023/07/18	29.1	29.09	46	29.07	27.95	-17	10,537	-0.16%
2023/07/17	33.1	31.59	39.1	30.97	31.00	-6	10,090	-0.06%
2023/07/14	124	30.64	82	30.56	31.20	42	9,681	0.43%	大買/
2023/07/13	86.1	30.50	85	30.09	29.05	1.1	9,042	0.01%
2023/07/12	38	32.10	46	32.75	32.00	-8	8,248	-0.10%
2023/07/11	13	35.55	20	35.55	35.55	-7	7,737	-0.09%
2023/07/10	81	38.58	105	39.25	39.50	-24	7,520	-0.32%	大賣/
2023/07/07	55	35.91	19	35.71	35.95	36	7,097	0.51%
2023/07/06	21	32.70	1	32.70	32.70	20	6,873	0.29%
2023/07/05	12.1	29.75	3	29.55	29.75	9.1	6,738	0.14%
2023/07/04	7.1	29.75	4	30.70	29.50	3.1	6,678	0.05%
2023/07/03	16	32.09	2	32.45	31.90	14	6,597	0.21%
2023/06/30	2	30.13	4	30.38	31.00	-2	6,532	-0.03%
2023/06/29	2	30.00	0	0.00	29.60	2	6,453	0.03%
2023/06/28	1	29.90	10	29.24	29.50	-9	6,402	-0.14%
2023/06/27	2	26.90	18	27.14	27.60	-16	6,286	-0.25%
2023/06/26	2	28.10	7	28.10	28.10	-5	6,166	-0.08%
2023/06/21	3	25.47	9	25.55	25.55	-6	6,084	-0.10%
2023/06/20	2	25.05	6	25.96	25.60	-4	6,036	-0.07%
2023/06/19	14	24.36	34	24.50	24.20	-20	5,923	-0.34%
2023/06/16	22	25.36	38	25.10	25.15	-16	5,744	-0.28%
2023/06/15	34	25.50	84	25.98	26.25	-50	5,470	-0.91%
2023/06/14	142	23.56	154	23.66	23.90	-12	5,114	-0.23%	大買/大賣/
2023/06/13	178	21.10	71	21.44	21.75	107	4,082	2.62%	大買/鉅額交易
2023/06/12	5	19.80	40	19.80	19.80	-35	3,026	-1.16%
2023/06/09	48	17.83	65	17.88	18.00	-17	2,845	-0.60%
2023/06/08	42	16.47	23	16.39	16.40	19	2,289	0.83%
2023/06/07	14	16.00	36	16.11	16.70	-22	2,113	-1.04%
2023/06/06	175	16.26	94	16.40	16.30	81	1,875	4.32%	大買/
2023/06/05	3	15.00	4	14.99	15.00	-1	1,197	-0.08%
2023/06/02	0	0.00	6	13.65	13.65	-6	998	-0.60%
2023/06/01	7	14.26	9	14.07	13.75	-2	952	-0.21%
2023/05/31	0	0.00	4	13.30	13.30	-4	781	-0.51%
2023/05/26	0	0.00	13	13.18	13.05	-13	778	-1.67%
2023/05/25	5	13.20	1	13.25	13.20	4	772	0.52%
2023/05/23	0	0.00	1	13.50	13.25	-1	761	-0.13%
2023/05/22	0	0.00	1	13.40	13.40	-1	765	-0.13%
2023/05/19	0	0.00	0.5	13.10	12.95	-0.5	766	-0.06%
2023/05/18	50	13.42	3	13.38	13.20	47	744	6.31%
2023/05/17	24.4	13.47	17	13.53	13.55	7.4	700	1.06%
2023/05/16	7.1	13.00	0	0.00	12.95	7.1	629	1.12%
2023/05/15	8	13.15	2	13.23	12.95	6	617	0.97%
2023/05/12	12	12.72	10	12.50	12.90	2	645	0.31%
2023/05/09	1	12.35	2	12.28	12.00	-1	706	-0.14%
2023/05/02	0	0.00	1	11.70	11.90	-1	670	-0.15%
2023/04/21	2	11.53	0	0.00	11.55	2	647	0.31%
2023/04/19	0	12.35	0	0.00	11.80	0	642	0.00%
2023/04/18	0	12.45	3	12.00	12.00	-3	631	-0.47%
2023/04/14	3	11.65	0	0.00	11.65	3	614	0.49%
2023/04/12	1	11.55	0	0.00	11.50	1	606	0.16%
2023/04/06	0	11.80	0	0.00	11.50	0	596	0.00%
2023/03/23	0	0.00	2	11.60	11.60	-2	586	-0.34%
2023/03/16	3	11.25	0	0.00	11.10	3	584	0.51%
2023/03/13	7	11.45	0	0.00	11.55	7	570	1.23%
2023/03/08	3	12.27	0	0.00	12.25	3	526	0.57%
2023/03/06	0	0.00	3	12.20	12.25	-3	505	-0.59%
2023/02/23	0	12.00	1	11.85	11.80	-1	453	-0.22%
2023/02/22	0	0.00	3	11.55	11.75	-3	439	-0.68%
2023/02/21	2	11.80	1	11.75	11.70	1	432	0.23%
2023/02/20	4	11.85	6	11.85	11.80	-2	426	-0.47%
2023/02/17	6	11.65	2	11.55	11.65	4	402	0.99%
2023/02/14	1	11.40	0	0.00	11.40	1	372	0.27%
2023/02/10	4	11.87	0	0.00	11.25	4	363	1.10%
2023/02/09	57	11.59	67	11.68	11.75	-10	279	-3.58%
2023/01/09	0	10.55	0	0.00	10.55	0	227	0.00%
2022/12/27	0	10.65	0	0.00	10.55	0	451	0.00%
2022/12/22	0	0.00	3	10.65	10.60	-3	450	-0.67%
2022/12/09	3	10.70	0	0.00	10.70	3	449	0.67%
2022/12/08	6	10.75	0	0.00	10.85	6	446	1.34%
2022/12/07	3	10.75	2	10.80	10.85	1	439	0.23%
2022/11/16	0	0.00	3	10.70	10.65	-3	413	-0.73%
2022/11/11	0	0.00	4	10.50	10.45	-4	405	-0.99%
2022/11/09	3	10.40	0	0.00	10.40	3	399	0.75%
2022/11/03	0	0.00	1	10.35	10.35	-1	381	-0.26%
2022/11/02	1	10.25	0	0.00	10.25	1	378	0.26%
2022/11/01	5	10.25	0	0.00	10.20	5	375	1.33%
2022/10/26	2	10.60	0	0.00	10.60	2	349	0.57%
2022/10/25	2	10.60	3	10.72	10.55	-1	348	-0.29%
2022/10/24	1	10.65	0	0.00	10.60	1	344	0.29%
2022/10/20	6	10.68	0	0.00	10.65	6	335	1.79%
2022/10/14	3	11.70	1	11.90	11.50	2	293	0.68%
2022/10/13	2	11.33	2	11.25	11.35	0	242	0.00%
2022/10/12	2	11.30	2	11.55	11.35	0	219	0.00%
2022/10/11	0	0.00	3	10.50	11.30	-3	137	-2.18%
2022/10/05	0	0.00	3	10.30	10.20	-3	65	-4.57%
2022/10/04	3	10.10	0	0.00	10.25	3	66	4.53%
2022/09/27	1	10.15	0	0.00	10.30	1	69	1.44%
2022/09/22	3	10.45	0	0.00	10.45	3	72	4.13%
2022/08/22	0	0.00	1	10.85	10.90	-1	99	-1.01%
2022/08/19	0	0.00	2	10.80	10.80	-2	100	-2.00%
2022/07/26	0	10.90	0	0.00	10.60	0	115	0.00%
2022/07/22	0	10.70	0	0.00	10.55	0	117	0.00%
2022/07/21	0	10.80	0	0.00	10.60	0	118	0.00%
2022/07/18	0	0.00	1	10.40	10.50	-1	123	-0.81%
2022/07/13	0	0.00	3	10.25	10.30	-3	137	-2.18%
2022/07/12	0	0.00	3	10.45	10.15	-3	138	-2.16%
2022/07/11	0	0.00	2	10.55	10.45	-2	137	-1.45%
2022/07/06	0	11.55	0	0.00	10.40	0	136	0.00%
2022/07/01	3	10.70	0	0.00	10.45	3	147	2.03%
2022/06/30	0	11.00	0	0.00	10.75	0	144	0.00%
2022/06/24	3	11.00	0	0.00	11.00	3	139	2.16%
2022/06/22	1	11.10	0	0.00	11.00	1	139	0.72%
2022/06/17	0	0.00	2	11.50	11.35	-2	134	-1.48%
2022/06/16	0	0.00	5	11.50	11.50	-5	132	-3.78%
2022/06/13	3	11.45	0	0.00	11.45	3	130	2.30%
2022/06/10	0	0.00	9	11.45	11.55	-9	130	-6.92%
2022/06/06	0	0.00	33	11.40	11.45	-33	128	-25.60%
2022/06/01	6	11.45	292	11.46	11.45	-286	132	-215.74%	大賣/鉅額交易
2022/05/31	0	0.00	159	11.55	11.55	-159	128	-123.94%	大賣/鉅額交易
2022/05/30	0	0.00	25	11.60	11.60	-25	133	-18.78%
2022/05/27	0	0.00	26.7	11.60	11.55	-26.7	134	-19.94%
2022/05/26	12	11.76	79	11.60	11.55	-67	133	-50.35%
2022/05/25	1	11.65	0	0.00	11.65	1	129	0.77%
2022/05/24	2	11.60	0	0.00	11.75	2	127	1.57%
2022/05/10	4	11.20	0	0.00	11.40	4	125	3.18%
2022/04/21	3	12.00	0	0.00	11.95	3	117	2.55%
2022/04/20	3	12.30	0	0.00	12.10	3	117	2.56%
2022/04/19	5	11.70	0	0.00	11.70	5	106	4.71%
2022/04/06	0	12.40	3	11.80	11.90	-3	106	-2.82%
2022/03/23	0	0.00	2	11.85	11.75	-2	119	-1.67%
2022/03/08	1	11.30	0	0.00	11.25	1	245	0.41%
2022/02/24	0	0.00	4	11.75	11.70	-4	245	-1.63%
2022/02/22	5	11.85	1	11.85	11.85	4	247	1.62%
2022/02/17	7	11.90	0	0.00	11.95	7	251	2.78%
2022/02/16	2	11.95	0	0.00	11.90	2	252	0.79%
2022/01/07	0	0.00	2	12.05	12.00	-2	241	-0.83%
2022/01/05	0	0.00	1	12.20	12.15	-1	241	-0.41%
2021/12/28	0	0.00	0.4	12.45	12.55	-0.4	240	-0.18%
2021/12/23	1	12.40	0	0.00	12.45	1	237	0.42%
2021/12/22	0	0.00	1	12.30	12.30	-1	237	-0.42%
2021/12/14	1	12.60	0	0.00	12.40	1	229	0.44%
2021/12/10	1	12.85	2	12.80	13.00	-1	213	-0.47%
2021/12/09	1	13.50	51	13.18	13.15	-50	208	-23.98%
2021/12/08	9	13.59	1	13.60	13.55	8	194	4.10%
2021/12/07	0	0.00	4	12.63	13.40	-4	139	-2.87%
2021/12/06	2	12.40	0	0.00	12.45	2	124	1.61%
2021/11/17	0	0.00	6	11.45	11.50	-6	95	-6.31%
2021/11/09	0	0.00	1	11.50	11.50	-1	86	-1.15%
2021/10/15	0	0.00	40	11.21	11.20	-40	96	-41.47%
2021/10/12	0	0.00	10	11.15	11.05	-10	96	-10.33%
2021/10/08	0	0.00	15	11.50	11.50	-15	90	-16.63%
2021/09/22	5	11.45	0	0.00	11.45	5	98	5.09%
2021/09/17	6	11.70	0	0.00	11.70	6	99	6.02%
2021/09/15	2	11.70	0	0.00	11.75	2	112	1.77%
2021/09/13	2	11.65	0	0.00	11.65	2	115	1.73%
2021/09/09	0	0.00	12	11.77	11.70	-12	119	-10.07%
2021/08/11	0	0.00	4	11.55	11.45	-4	148	-2.70%
2021/08/05	5	11.70	0	0.00	11.70	5	155	3.21%
2021/08/04	2	11.70	0	0.00	11.70	2	163	1.22%
2021/07/27	0	0.00	24	11.63	11.70	-24	208	-11.52%
2021/07/07	1	11.85	0	0.00	11.85	1	492	0.20%
2021/07/06	52	11.94	0	0.00	11.85	52	526	9.87%
2021/06/30	0	0.00	1.1	11.80	11.90	-1.1	553	-0.20%
2021/06/28	2	12.10	0	0.00	12.10	2	554	0.36%
2021/06/25	2	12.20	0	0.00	12.20	2	552	0.36%
2021/06/21	2	11.23	0	0.00	11.20	2	547	0.37%
2021/06/18	1	11.40	0	0.00	11.35	1	545	0.18%
2021/06/17	2	11.40	0	0.00	11.35	2	545	0.37%
2021/06/16	1	11.15	16	11.15	11.15	-15	546	-2.74%
2021/06/15	1	11.25	0	0.00	11.30	1	556	0.18%
2021/06/08	1	11.30	0	0.00	11.25	1	557	0.18%
2021/06/02	1	11.50	0	0.00	11.55	1	563	0.18%
2021/05/20	1	10.95	0	0.00	10.95	1	573	0.17%
2021/05/10	6	12.50	0	0.00	12.50	6	551	1.09%
2021/05/06	2	12.40	0	0.00	12.50	2	546	0.37%
2021/05/04	1	12.20	0	0.00	12.25	1	534	0.19%
2021/04/29	0	0.00	7	14.23	14.20	-7	487	-1.44%
2021/04/26	3	13.95	0	0.00	14.00	3	435	0.69%
2021/04/23	5	13.90	50	14.17	13.85	-45	423	-10.63%
2021/04/22	61	14.00	11	13.88	13.70	50	390	12.80%
2021/04/19	0	0.00	4	14.15	14.10	-4	335	-1.19%
2021/04/16	20	13.62	0	0.00	13.70	20	298	6.70%
2021/04/13	7	13.15	0	0.00	13.20	7	234	2.99%
2021/04/12	2	13.00	0	0.00	13.20	2	218	0.92%
2021/04/08	2	12.20	0	0.00	12.25	2	159	1.26%
2021/02/24	0	0.00	2	11.60	11.55	-2	101	-1.96%
2021/02/23	5	11.55	0	0.00	11.55	5	101	4.91%
2021/02/05	0	12.45	3	11.45	11.50	-3	98	-3.04%
2020/12/31	0	0.00	2	11.55	11.70	-2	99	-2.00%
2020/12/30	0	0.00	3	11.55	11.55	-3	96	-3.09%
2020/12/22	14	11.53	0	0.00	11.40	14	86	16.26%
2020/12/09	0	0.00	0.2	11.35	11.40	-0.2	95	-0.19%
2020/11/09	3	11.20	0	0.00	11.25	3	144	2.08%
2020/09/25	0	0.00	6	11.18	11.10	-6	360	-1.66%
2020/09/17	6	11.55	0	0.00	11.50	6	364	1.64%
2020/09/10	3	11.35	3	11.45	11.40	0	360	0.00%
2020/09/07	3	11.50	0	0.00	11.45	3	357	0.84%
2020/08/20	0	0.00	10	11.25	11.15	-10	350	-2.86%
2020/08/17	10	11.55	0	0.00	11.55	10	337	2.96%
2020/08/14	3	11.80	0	0.00	11.65	3	331	0.90%
2020/08/06	1	12.00	2	12.10	12.30	-1	165	-0.60%
2020/07/21	0	0.00	10	11.50	11.40	-10	116	-8.58%
2020/07/15	5	11.50	0	0.00	11.50	5	107	4.67%
2020/06/08	2	11.00	0	0.00	11.00	2	142	1.40%
2020/05/18	15	10.69	0	0.00	10.70	15	169	8.87%
2020/05/12	2	11.20	0	0.00	10.95	2	172	1.16%
2020/04/29	0	0.00	5	10.80	10.75	-5	177	-2.82%
2020/04/22	16	10.50	0	0.00	10.55	16	184	8.66%
2020/03/23	0	9.30	0	0.00	9.19	0	192	0.00%
2020/03/19	10	9.10	0	0.00	9.10	10	175	5.71%
2020/02/05	0	0.00	4	11.20	11.20	-4	125	-3.20%
2020/01/17	3	11.75	0	0.00	11.70	3	108	2.76%
2020/01/02	8	12.05	0	0.00	11.70	8	102	7.78%
2019/12/31	0	0.00	5	11.50	11.70	-5	89	-5.60%
2019/12/23	0	0.00	1	11.10	11.20	-1	76	-1.31%
2019/12/20	5	11.15	0	0.00	11.30	5	74	6.68%
2019/12/19	3	10.80	0	0.00	10.85	3	71	4.20%
2019/10/17	0	0.00	1	10.70	10.80	-1	79	-1.26%
2019/10/16	1	10.85	0	0.00	10.80	1	80	1.24%
2019/04/26	0	0.00	1	12.10	12.10	-1	279	-0.36%
2019/04/01	0	0.00	3	13.00	13.00	-3	211	-1.42%
2019/03/29	0	13.00	0	0.00	13.05	0	192	0.00%
2019/03/27	3	12.85	0	0.00	12.90	3	153	1.96%
2019/03/15	0	0.00	1	11.80	11.75	-1	117	-0.85%
2019/01/30	1	11.55	0	0.00	11.60	1	122	0.82%
2018/10/23	0	0.00	4	10.40	10.40	-4	417	-0.96%
2018/09/17	0	0.00	3	11.30	11.30	-3	371	-0.81%
2018/08/24	0	0.00	3	11.90	11.90	-3	1,031	-0.29%
2018/07/10	0	0.00	2	12.10	12.10	-2	923	-0.22%
2018/07/06	0	0.00	1	12.20	12.75	-1	895	-0.11%
2018/06/21	9	14.68	2	15.15	14.65	7	736	0.95%
2018/06/20	2	14.20	1	14.75	14.50	1	561	0.18%
2018/06/19	2	12.95	0	0.00	13.50	2	370	0.54%
2018/06/08	3	12.90	8	13.09	13.10	-5	255	-1.96%
2018/06/07	8	12.80	11	12.80	12.80	-3	193	-1.55%
2018/03/30	0	0.00	20	11.65	11.75	-20	188	-10.60%
2018/03/29	0	0.00	10	11.65	11.70	-10	201	-4.97%
2018/03/14	1	11.70	0	0.00	11.70	1	287	0.35%
2018/03/08	10	11.76	0	0.00	11.75	10	293	3.40%
2018/01/22	0	0.00	2	13.05	13.05	-2	426	-0.47%
2018/01/19	0	0.00	6	13.18	13.05	-6	425	-1.41%