合機 (1618)-元大-草屯券商分點個股進出

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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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	3	48.08	2	47.80	47.65	1	1,974	0.05%
2024/11/27	2	46.80	1	47.70	45.90	1	1,990	0.05%
2024/11/26	1	47.80	5	47.81	47.70	-4	1,975	-0.20%
2024/11/25	1	47.60	2	47.18	47.40	-1	1,959	-0.05%
2024/11/22	2	46.90	37	47.30	47.20	-35	1,959	-1.79%
2024/11/21	25	46.49	6	46.68	46.45	19	1,947	0.98%
2024/11/20	29	47.22	15	47.85	46.00	14	1,946	0.72%
2024/11/19	1	45.55	1	45.60	45.55	0	1,887	0.00%
2024/11/18	11	47.35	10	46.72	46.00	1	1,925	0.05%
2024/11/15	29	48.26	17.1	47.77	48.00	11.9	1,901	0.63%
2024/11/14	38	46.02	47	46.86	49.30	-9	1,750	-0.51%
2024/11/13	0	0.00	6	43.83	44.85	-6	1,359	-0.44%
2024/11/12	1	41.25	0	0.00	40.80	1	1,389	0.07%
2024/11/11	0	0.00	2	42.00	41.95	-2	1,439	-0.14%
2024/11/08	1	41.50	0	0.00	40.95	1	1,558	0.06%
2024/11/07	2	42.10	1	42.45	42.00	1	1,612	0.06%
2024/11/06	0.1	41.20	0	0.00	41.20	0.1	1,633	0.01%
2024/11/01	1	39.75	5	39.70	41.20	-4	1,777	-0.23%
2024/10/18	4.1	41.82	0	0.00	41.40	4.1	2,106	0.19%
2024/10/16	1	41.50	0	0.00	41.80	1	2,331	0.04%
2024/10/15	3.2	42.81	2	42.00	41.95	1.2	2,387	0.05%
2024/10/11	2	41.65	0	0.00	41.50	2	2,906	0.07%
2024/10/09	2.1	43.21	0	0.00	43.05	2.1	2,998	0.07%
2024/10/08	0	0.00	4	44.18	43.85	-4	3,281	-0.12%
2024/10/07	0	0.00	1	45.50	45.50	-1	3,844	-0.03%
2024/10/04	1	45.35	0	0.00	45.10	1	3,898	0.03%
2024/09/27	1	48.10	0	0.00	48.00	1	4,425	0.02%
2024/09/26	6	48.08	7	48.29	47.40	-1	4,431	-0.02%
2024/09/25	5	46.58	4	47.50	47.00	1	4,416	0.02%
2024/09/24	0	0.00	1	45.70	45.65	-1	4,406	-0.02%
2024/09/23	0	0.00	3	44.90	45.65	-3	4,449	-0.07%
2024/09/20	2	44.45	3	44.85	44.00	-1	4,497	-0.02%
2024/09/19	5.1	44.09	0	0.00	44.25	5.1	4,617	0.11%
2024/09/18	3	44.53	4	44.18	43.80	-1	4,725	-0.02%
2024/09/16	1	43.50	1	43.50	43.60	0	4,841	0.00%
2024/09/12	0	0.00	2.2	43.00	43.00	-2.2	5,392	-0.04%
2024/09/11	0	0.00	6	42.47	42.00	-6	5,732	-0.10%
2024/09/10	11	43.00	0	0.00	42.65	11	6,919	0.16%
2024/09/09	4	43.14	4	43.50	43.70	0	7,304	0.00%
2024/09/06	7	44.34	2	44.58	44.60	5	7,480	0.07%
2024/09/05	3	45.50	0	0.00	45.10	3	7,940	0.04%
2024/09/04	4	46.21	3	46.95	46.15	1	8,702	0.01%
2024/09/03	2	50.03	0.1	49.80	49.50	1.9	9,042	0.02%
2024/09/02	3	50.57	3	50.90	50.30	0	9,077	0.00%
2024/08/30	5	49.81	9	49.94	49.85	-4	9,141	-0.04%
2024/08/29	7	49.46	7	49.71	49.60	0	9,228	0.00%
2024/08/28	3	49.73	0	0.00	49.80	3	9,239	0.03%
2024/08/27	0	0.00	4	50.06	50.10	-4	9,247	-0.04%
2024/08/26	6	49.73	1	50.00	49.30	5	9,269	0.05%
2024/08/23	4	49.56	10	49.88	50.30	-6	9,280	-0.06%
2024/08/22	6	49.64	8	50.52	49.35	-2	9,297	-0.02%
2024/08/21	11	49.98	7	50.15	49.65	4	9,322	0.04%
2024/08/20	5	50.54	13	50.20	49.40	-8	9,334	-0.09%
2024/08/19	7	49.21	0	0.00	48.90	7	9,369	0.07%
2024/08/16	6	49.62	3	49.55	49.50	3	9,425	0.03%
2024/08/15	0	0.00	1	50.10	49.00	-1	9,512	-0.01%
2024/08/14	7	49.81	6	49.67	49.75	1	9,732	0.01%
2024/08/13	2	47.38	12	48.48	49.10	-10	9,778	-0.10%
2024/08/12	14	48.15	5	48.21	47.70	9	9,869	0.09%
2024/08/09	2	45.90	12	46.28	47.10	-10	10,001	-0.10%
2024/08/08	5	42.81	3	43.07	42.85	2	10,090	0.02%
2024/08/07	4	43.74	6	44.18	44.35	-2	10,203	-0.02%
2024/08/06	10	41.56	5.1	42.43	41.55	5	10,297	0.05%
2024/08/05	3.1	43.20	0	0.00	42.75	3.1	10,467	0.03%
2024/08/02	2.1	47.53	0	0.00	47.45	2.1	11,252	0.02%
2024/08/01	0	49.30	5	48.73	49.45	-5	11,674	-0.04%
2024/07/31	2.1	47.37	5	47.38	47.20	-3	11,789	-0.03%
2024/07/30	5	48.05	8.1	47.61	48.10	-3	11,996	-0.03%
2024/07/29	8.1	48.82	0	0.00	48.10	8.1	12,173	0.07%
2024/07/26	0	50.90	1	49.35	50.70	-1	12,308	-0.01%
2024/07/23	3	51.57	1.2	51.10	51.10	1.8	12,467	0.01%
2024/07/22	10.4	52.79	10	51.65	51.10	0.4	12,793	0.00%
2024/07/19	11	57.13	31	57.69	56.40	-20	12,947	-0.15%
2024/07/18	12	58.03	2	58.60	57.80	10	13,539	0.07%
2024/07/17	16	59.84	15	60.61	58.50	1	14,031	0.01%
2024/07/16	7	58.80	17	58.01	59.00	-10	14,542	-0.07%
2024/07/15	10	59.77	11	59.04	59.00	-1	15,265	-0.01%
2024/07/12	142	60.73	120	60.10	58.80	22	15,323	0.14%	大買/大賣/
2024/07/11	10	58.69	11	58.32	58.20	-1	15,302	-0.01%
2024/07/10	38	60.02	39.1	60.05	59.00	-1.1	16,566	-0.01%
2024/07/09	41	60.72	81	60.91	62.50	-40	16,853	-0.24%
2024/07/08	35.1	58.65	14	58.79	57.90	21.1	16,603	0.13%
2024/07/05	32	59.88	24	60.37	59.10	8	16,672	0.05%
2024/07/04	16	60.37	26	60.04	60.20	-10	16,749	-0.06%
2024/07/03	8	57.46	13	57.79	57.90	-5	16,849	-0.03%
2024/07/02	4	56.40	2	57.25	56.30	2	16,936	0.01%
2024/07/01	5	56.64	1	56.40	57.00	4	16,952	0.02%
2024/06/28	2	57.10	1	57.30	57.10	1	16,971	0.01%
2024/06/27	4	57.25	4	57.25	56.90	0	16,972	0.00%
2024/06/26	11	57.32	6	57.87	57.20	5	17,050	0.03%
2024/06/25	5	57.54	9	57.87	58.50	-4	17,149	-0.02%
2024/06/24	19	57.72	7	58.80	57.10	12	17,436	0.07%
2024/06/21	9	59.60	20	60.07	59.00	-11	18,113	-0.06%
2024/06/20	28	60.00	20	60.77	59.70	8	18,284	0.04%
2024/06/19	41	59.76	42	59.93	59.80	-1	18,387	-0.01%
2024/06/18	44	58.43	30	58.90	60.00	14	18,199	0.08%
2024/06/17	181.2	61.93	144	62.45	58.70	37.2	17,938	0.21%	大買/大賣/
2024/06/14	33	56.82	87.4	58.84	60.10	-54.4	16,910	-0.32%
2024/06/13	28	55.21	20	55.31	54.70	8	16,565	0.05%
2024/06/12	130.3	56.05	130	55.64	55.60	0.3	16,443	0.00%	大買/大賣/
2024/06/11	74	56.12	69.1	55.77	55.50	5	16,081	0.03%
2024/06/07	27.1	52.24	30.2	52.49	54.00	-3.1	15,612	-0.02%
2024/06/06	8.1	49.57	12	50.17	49.10	-4	15,393	-0.03%
2024/06/05	7.1	49.67	9	50.41	50.00	-1.9	15,401	-0.01%
2024/06/04	11	49.77	9.6	48.64	49.40	1.4	15,405	0.01%
2024/06/03	6	47.38	1	48.00	47.25	5	15,426	0.03%
2024/05/31	1.2	48.03	2	48.00	47.85	-0.8	15,520	-0.01%
2024/05/30	9	48.48	15	48.31	47.70	-6	15,590	-0.04%
2024/05/29	1	49.40	1	49.55	49.00	0	15,681	0.00%
2024/05/28	3.1	49.69	5	49.95	49.55	-1.9	16,050	-0.01%
2024/05/27	6	49.31	5	49.28	49.30	1	16,285	0.01%
2024/05/24	30.1	48.24	4	48.13	48.40	26.1	16,429	0.16%
2024/05/23	9.1	48.78	4	48.61	48.05	5.1	16,523	0.03%
2024/05/22	2.1	50.94	2	50.50	50.60	0.1	16,506	0.00%
2024/05/21	10.2	52.52	10	52.72	52.00	0.2	16,571	0.00%
2024/05/20	5	52.82	7	52.59	51.60	-2	16,488	-0.01%
2024/05/17	6	51.73	5	51.66	51.20	1	16,286	0.01%
2024/05/16	10	53.21	25	53.19	52.30	-15	16,225	-0.09%
2024/05/15	27	52.98	24	52.45	52.00	3	16,148	0.02%
2024/05/14	17	50.88	32	50.80	50.80	-15	15,915	-0.09%
2024/05/13	13.1	48.26	3	48.02	49.90	10.1	15,792	0.06%
2024/05/10	10	49.62	21	49.44	50.00	-11	15,712	-0.07%
2024/05/09	14	50.91	26	50.99	49.55	-12	15,682	-0.08%
2024/05/08	148	52.33	134.2	52.80	52.70	13.8	15,438	0.09%	大買/大賣/
2024/05/07	42	48.58	50	48.68	51.60	-8	14,637	-0.05%
2024/05/06	30.2	47.50	11	47.31	46.95	19.2	14,207	0.14%
2024/05/03	35	49.41	16	49.03	48.55	19	14,072	0.14%
2024/05/02	15	52.07	13	51.74	51.10	2	13,860	0.01%
2024/04/30	11	52.83	8	52.90	53.20	3	13,667	0.02%
2024/04/29	3	56.63	26	54.87	54.20	-23	13,506	-0.17%
2024/04/26	58	57.37	20	57.42	57.30	38	13,344	0.28%
2024/04/25	25.1	56.60	24	56.61	55.60	1.1	13,004	0.01%
2024/04/24	44	58.97	39.4	59.75	57.70	4.6	12,793	0.04%
2024/04/23	32.2	58.64	50	57.31	55.60	-17.8	12,160	-0.15%
2024/04/22	93.3	64.90	72.1	63.62	57.80	21.3	11,661	0.18%
2024/04/19	57	63.05	60.2	63.50	64.20	-3.2	11,037	-0.03%
2024/04/18	8	58.10	6.2	58.34	58.40	1.8	10,272	0.02%
2024/04/17	19	51.53	44	51.43	53.10	-25	10,142	-0.25%
2024/04/16	332	49.53	315.1	49.27	48.30	16.9	9,770	0.17%	大買/大賣/
2024/04/15	31	45.58	26.1	46.51	47.35	5	8,461	0.06%
2024/04/12	10	40.33	19	41.68	43.05	-9	7,923	-0.11%
2024/04/11	4	39.36	2	39.88	39.15	2	7,673	0.03%
2024/04/10	14	40.18	19.2	39.37	39.70	-5.2	7,632	-0.07%
2024/04/09	36.1	39.48	38	39.90	39.45	-1.9	7,461	-0.03%
2024/04/08	8	38.21	12	38.07	38.95	-4	7,147	-0.06%
2024/04/03	5	37.30	8	36.43	36.30	-3	7,110	-0.04%
2024/04/02	4	37.58	37	36.99	37.20	-33	7,314	-0.45%
2024/04/01	1	37.50	2	37.48	37.45	-1	7,316	-0.01%
2024/03/29	12	37.30	13.3	37.20	37.30	-1.3	7,312	-0.02%
2024/03/28	9	38.63	7	38.29	38.45	2	7,220	0.03%
2024/03/27	46	38.59	44	38.79	39.25	2	7,091	0.03%
2024/03/26	106	38.92	88	39.25	38.55	18	6,734	0.27%	大買/
2024/03/25	31.2	37.04	31	37.40	37.20	0.2	5,993	0.00%
2024/03/22	61.3	36.87	37.6	36.87	36.65	23.7	5,764	0.41%
2024/03/21	4	35.41	6	35.53	35.45	-2	5,468	-0.04%
2024/03/20	6	35.02	1	35.10	34.55	5	5,543	0.09%
2024/03/19	8	35.67	9	35.94	35.70	-1	5,701	-0.02%
2024/03/18	4	34.35	9	34.91	34.90	-5	5,806	-0.09%
2024/03/15	7.1	34.65	5	34.96	33.90	2.1	6,818	0.03%
2024/03/14	10	34.51	15	34.87	34.75	-5	7,454	-0.07%
2024/03/13	41	35.62	34	34.86	34.55	7	7,801	0.09%
2024/03/12	2	34.35	10	34.57	34.55	-8	8,379	-0.10%
2024/03/11	4	32.23	4	32.29	32.80	0	8,693	0.00%
2024/03/08	10.1	32.36	12	32.38	31.40	-1.9	8,729	-0.02%
2024/03/07	11.1	34.23	5	33.97	33.65	6.1	8,700	0.07%
2024/03/06	13	36.02	12.1	35.97	35.40	0.9	8,734	0.01%
2024/03/05	7.1	35.00	15	34.98	35.30	-7.9	8,703	-0.09%
2024/03/04	19.2	35.37	22	34.99	34.85	-2.8	8,713	-0.03%
2024/03/01	32	35.66	21	35.72	35.75	11	8,597	0.13%
2024/02/29	17	35.22	21.1	34.92	34.90	-4.1	8,262	-0.05%
2024/02/27	12.1	33.23	25	33.76	33.60	-12.9	8,043	-0.16%
2024/02/26	20	33.24	16	33.85	32.70	4	7,852	0.05%
2024/02/23	6	32.62	6	32.99	32.45	0	7,712	0.00%
2024/02/22	10	32.52	10	33.18	33.00	0	7,647	0.00%
2024/02/21	1	31.95	4	32.09	31.85	-3	7,517	-0.04%
2024/02/20	6	31.69	0	0.00	31.50	6	7,500	0.08%
2024/02/19	2.1	32.54	6.5	32.64	32.45	-4.5	7,511	-0.06%
2024/02/16	0	0.00	2	31.35	32.10	-2	7,580	-0.03%
2024/02/05	3	30.42	0	0.00	30.40	3	7,532	0.04%
2024/02/02	4	31.45	1	31.80	31.35	3	7,577	0.04%
2024/02/01	1	30.80	11	30.83	31.80	-10	7,544	-0.13%
2024/01/31	0	0.00	1	30.00	30.05	-1	7,473	-0.01%
2024/01/26	0.2	29.80	1	30.10	29.65	-0.8	7,477	-0.01%
2024/01/25	1	29.95	0	0.00	29.80	1	7,480	0.01%
2024/01/24	2	30.50	2	30.73	30.40	0	7,479	0.00%
2024/01/22	2	29.83	2	30.05	29.85	0	7,517	0.00%
2024/01/19	1.3	30.15	0	0.00	29.60	1.3	7,544	0.02%
2024/01/18	1	30.10	1	30.45	29.90	0	7,570	0.00%
2024/01/17	1	30.05	2	30.08	30.15	-1	7,784	-0.01%
2024/01/16	1	30.85	1	30.65	30.65	0	7,853	0.00%
2024/01/15	10	31.64	21	31.90	31.75	-11	7,828	-0.14%
2024/01/12	1	30.95	0	0.00	30.65	1	7,784	0.01%
2024/01/11	3	30.93	6	31.23	30.70	-3	7,788	-0.04%
2024/01/10	4.3	30.92	0	0.00	30.60	4.3	7,793	0.06%
2024/01/09	6	31.10	5	31.33	31.35	1	7,801	0.01%
2024/01/08	5	31.60	1	31.95	31.45	4	7,762	0.05%
2024/01/05	10	32.05	9	32.63	31.90	1	7,744	0.01%
2024/01/04	13	32.45	19	32.89	32.15	-6	7,708	-0.08%
2024/01/03	24	32.28	8	32.18	31.85	16	7,677	0.21%
2024/01/02	7	32.92	8	33.16	32.85	-1	7,661	-0.01%
2023/12/29	15	32.33	27	32.39	32.65	-12	7,617	-0.16%
2023/12/28	50	33.09	64	32.67	32.95	-14	7,547	-0.19%
2023/12/27	12	31.38	6	31.41	31.30	6	7,423	0.08%
2023/12/26	4	31.06	4	31.01	30.95	0	7,687	0.00%
2023/12/25	8	31.10	7.1	31.48	30.80	0.9	8,112	0.01%
2023/12/22	8	31.57	5.4	31.77	31.30	2.6	8,669	0.03%
2023/12/21	18	32.04	2	31.98	31.75	16	8,812	0.18%
2023/12/20	14	32.31	5	32.47	32.35	9	8,767	0.10%
2023/12/19	6	32.18	1	32.40	32.35	5	8,735	0.06%
2023/12/18	10	33.88	0	0.00	33.25	10	8,681	0.12%
2023/12/15	11	34.36	4	34.63	34.00	7	8,631	0.08%
2023/12/14	14.4	35.88	13	36.02	35.30	1.4	8,502	0.02%
2023/12/13	31	36.06	29	36.01	35.60	2	8,285	0.02%
2023/12/12	114	37.98	86.2	37.54	36.90	27.8	8,080	0.34%	大買/
2023/12/11	27.1	35.07	51.1	35.78	36.30	-24	7,104	-0.34%
2023/12/08	52	31.79	62.5	32.00	33.00	-10.5	6,508	-0.16%
2023/12/07	115.6	32.92	92.4	33.28	30.00	23.2	6,119	0.38%	大買/
2023/12/06	43.5	31.46	56.1	32.31	33.30	-12.6	5,555	-0.23%
2023/12/05	6	29.97	0	0.00	30.30	6	5,240	0.11%
2023/12/04	16	30.11	17	30.26	29.80	-1	5,346	-0.02%
2023/12/01	9	30.03	35	29.78	29.75	-26	5,382	-0.48%
2023/11/30	2	28.83	4	29.01	28.95	-2	5,289	-0.04%
2023/11/29	7	28.62	21.8	28.68	28.65	-14.8	5,293	-0.28%
2023/11/28	1	27.80	0	27.65	27.85	1	5,278	0.02%
2023/11/27	19	28.54	14	27.66	27.55	5	5,274	0.09%
2023/11/24	26	27.97	16	28.01	28.35	10	5,220	0.19%
2023/11/22	4	27.46	1	27.55	27.40	3	5,160	0.06%
2023/11/21	10	27.50	11	27.35	27.30	-1	5,164	-0.02%
2023/11/20	2	27.50	5	27.46	27.35	-3	5,161	-0.06%
2023/11/17	2	27.85	2	27.40	27.50	0	5,162	0.00%
2023/11/16	10	27.89	2	27.80	27.70	8	5,162	0.15%
2023/11/15	39	27.68	54	28.01	27.75	-15	5,118	-0.29%
2023/11/14	1	25.95	3	25.90	25.80	-2	5,005	-0.04%
2023/11/13	3	25.30	3	25.60	25.30	0	5,008	0.00%
2023/11/10	12	25.14	18	25.38	25.25	-6	5,020	-0.12%
2023/11/09	3	27.13	8	27.39	27.65	-5	4,974	-0.10%
2023/11/08	8	27.12	17	27.29	27.25	-9	4,985	-0.18%
2023/11/07	1	26.55	2	26.70	26.65	-1	5,005	-0.02%
2023/11/03	3	26.13	2	26.20	26.15	1	5,057	0.02%
2023/11/02	2.1	26.10	0	0.00	26.10	2.1	5,092	0.04%
2023/11/01	5.1	25.86	5	25.77	25.80	0.1	5,108	0.00%
2023/10/31	10.1	26.53	3	25.98	26.00	7.1	5,144	0.14%
2023/10/30	5	27.09	0	0.00	27.00	5	5,241	0.10%
2023/10/27	5	27.87	4.1	27.86	27.35	0.9	5,265	0.02%
2023/10/26	3	28.02	6.4	28.55	28.05	-3.4	5,298	-0.06%
2023/10/25	21	28.64	26	28.85	28.50	-5	5,380	-0.09%
2023/10/24	4.1	26.64	10	26.75	27.90	-5.9	5,453	-0.11%
2023/10/23	2	25.20	3	25.40	25.40	-1	5,966	-0.02%
2023/10/20	1	24.80	2	24.85	24.85	-1	6,234	-0.02%
2023/10/19	5	25.65	1	25.45	25.45	4	6,382	0.06%
2023/10/18	7	26.48	4	25.96	25.90	3	6,454	0.05%
2023/10/17	1	28.20	0	0.00	27.20	1	6,628	0.02%
2023/10/16	2	27.95	1	28.40	28.05	1	6,888	0.01%
2023/10/13	6.1	27.78	2	28.00	27.90	4.1	7,154	0.06%
2023/10/12	1.1	27.53	2	27.80	27.85	-0.9	7,489	-0.01%
2023/10/11	5	27.83	4	27.88	27.30	1	7,691	0.01%
2023/10/06	7.1	28.51	8	28.38	28.20	-1	7,745	-0.01%
2023/10/05	7.1	28.92	4	29.06	28.75	3.1	7,983	0.04%
2023/10/03	23.1	29.13	11	28.89	28.80	12.1	8,314	0.14%
2023/10/02	31	30.27	30	30.26	29.80	1	8,230	0.01%
2023/09/28	43.3	30.11	70	30.01	30.60	-26.8	7,985	-0.33%
2023/09/27	60.1	29.38	36	29.59	28.95	24.1	7,567	0.32%
2023/09/26	24	28.06	33	28.15	28.10	-9	7,037	-0.13%
2023/09/25	2	26.55	1	26.40	26.55	1	6,868	0.01%
2023/09/22	1.1	26.26	1	26.45	26.15	0.1	6,863	0.00%
2023/09/21	1	26.30	1	26.35	26.35	0	6,851	0.00%
2023/09/20	3	27.35	2	27.15	26.95	1	6,837	0.01%
2023/09/19	2	27.88	2	27.75	27.70	0	6,820	0.00%
2023/09/18	8	28.51	6	28.43	28.30	2	6,788	0.03%
2023/09/15	18.2	28.42	16	28.61	28.70	2.2	6,776	0.03%
2023/09/14	5	28.61	7	28.95	28.70	-2	6,728	-0.03%
2023/09/13	9	28.46	13	28.61	28.15	-4	6,648	-0.06%
2023/09/12	18	27.73	14	27.66	27.65	4	6,562	0.06%
2023/09/11	55	28.19	111	29.36	27.75	-56	6,504	-0.86%	大賣/
2023/09/08	53	28.87	11.3	28.78	29.00	41.7	6,194	0.67%
2023/09/07	44.3	28.94	23	28.61	29.00	21.3	6,062	0.35%
2023/09/06	13	27.88	16.1	28.04	27.65	-3.1	5,916	-0.05%
2023/09/05	14	26.89	4	27.34	27.35	10	5,865	0.17%
2023/09/04	5	26.71	5	26.82	26.45	0	5,997	0.00%
2023/09/01	8	25.96	6	26.20	26.85	2	6,083	0.03%
2023/08/31	0	24.85	0	0.00	25.05	0	6,104	0.00%
2023/08/30	2	24.65	0	0.00	24.65	2	6,205	0.03%
2023/08/29	4	24.25	0	0.00	24.40	4	6,254	0.06%
2023/08/28	6	24.08	3.4	24.14	24.25	2.6	6,292	0.04%
2023/08/25	1	24.25	0	0.00	24.05	1	6,292	0.02%
2023/08/21	3	24.87	4	24.84	24.80	-1	6,462	-0.02%
2023/08/18	5.1	25.23	4	25.30	25.00	1.1	6,515	0.02%
2023/08/17	9.3	25.13	6	24.88	25.65	3.3	6,532	0.05%
2023/08/16	4	24.47	7	24.77	25.05	-3	6,600	-0.05%
2023/08/15	3	25.07	0	0.00	24.85	3	6,664	0.05%
2023/08/14	10	24.96	10	24.70	24.60	0	6,666	0.00%
2023/08/11	41	25.46	41	25.49	25.45	0	6,644	0.00%
2023/08/10	67	26.27	164	26.13	25.80	-97	6,619	-1.47%	大賣/
2023/08/09	7	27.09	2	27.33	27.00	5	6,591	0.08%
2023/08/08	3	27.91	5	28.15	27.40	-2	6,579	-0.03%
2023/08/07	7	27.51	3	27.55	28.00	4	6,562	0.06%
2023/08/04	5	26.75	5	27.32	28.00	0	6,542	0.00%
2023/08/02	59.2	28.08	56	27.61	27.35	3.2	6,515	0.05%
2023/08/01	2.1	27.35	3	27.38	27.35	-1	6,406	-0.01%
2023/07/31	29.1	28.83	15	28.25	27.90	14.1	6,381	0.22%
2023/07/28	22	28.60	16	28.40	28.70	6	6,338	0.09%
2023/07/27	50	29.73	25.1	29.83	29.20	25	6,220	0.40%
2023/07/26	83.4	30.73	53.1	30.67	29.30	30.3	5,948	0.51%
2023/07/25	15	28.24	35	28.92	29.15	-20	5,370	-0.37%
2023/07/24	23	26.19	12	26.23	26.50	11	5,090	0.22%
2023/07/21	4	26.29	1	26.00	26.15	3	4,928	0.06%
2023/07/20	12	27.37	16	27.80	26.85	-4	4,859	-0.08%
2023/07/19	46	28.79	24	28.09	27.50	22	4,650	0.47%
2023/07/18	10	29.50	8.7	29.45	29.50	1.4	4,402	0.03%
2023/07/17	11	26.13	10	25.98	26.85	1	4,157	0.02%
2023/07/14	39	24.60	16.4	24.80	24.55	22.6	3,838	0.59%
2023/07/13	5	23.93	5	24.16	23.80	0	3,682	0.00%
2023/07/12	13	24.82	10	24.50	24.15	3	3,666	0.08%
2023/07/11	9.2	24.45	16.5	24.94	25.05	-7.3	3,541	-0.20%
2023/07/10	3.2	23.40	8.2	23.40	23.40	-5	3,324	-0.15%
2023/07/07	1	21.55	0	0.00	21.30	1	3,269	0.03%
2023/07/06	3	21.80	1	22.00	21.95	2	3,343	0.06%
2023/07/05	0	21.20	17	21.10	21.50	-17	3,299	-0.52%
2023/07/04	4	20.86	1	21.30	21.15	3	3,270	0.09%
2023/07/03	15	20.40	0	0.00	20.40	15	3,234	0.46%
2023/06/30	0	19.95	0	0.00	20.05	0	3,265	0.00%
2023/06/27	0	19.87	0	0.00	19.60	0	3,701	0.00%
2023/06/20	0	0.00	13	20.30	20.35	-13	3,704	-0.35%
2023/06/19	6	20.44	6	20.23	20.10	0	3,687	0.00%
2023/06/16	2	20.15	0	0.00	20.25	2	3,668	0.05%
2023/06/14	0	0.00	6	19.70	19.70	-6	3,609	-0.17%
2023/06/13	0	0.00	1.2	19.51	19.50	-1.2	3,595	-0.03%
2023/06/12	7	19.27	12	19.27	19.25	-5	3,569	-0.14%
2023/06/09	2.2	19.87	1	19.80	20.10	1.2	3,505	0.03%
2023/06/08	31.1	20.50	5	20.34	20.10	26.1	3,447	0.76%
2023/06/07	8	22.29	7.8	22.12	22.30	0.2	3,249	0.01%
2023/06/06	1	21.45	9.6	21.57	21.55	-8.6	3,084	-0.28%
2023/06/05	3.2	21.46	3	21.68	21.35	0.2	2,983	0.01%
2023/06/02	2.3	20.56	6	20.56	20.35	-3.7	2,870	-0.13%
2023/06/01	3	19.63	2	19.75	19.85	1	2,806	0.04%
2023/05/31	2	19.05	2	19.05	19.25	0	2,760	0.00%
2023/05/26	5.2	19.65	7	19.16	19.20	-1.8	2,696	-0.07%
2023/05/25	9.3	20.35	1	20.20	20.35	8.3	2,608	0.32%
2023/05/24	0	0.00	43	19.81	19.55	-43	2,510	-1.71%
2023/05/23	1	20.30	16	20.06	20.25	-15	2,447	-0.61%
2023/05/22	42	20.53	1.6	20.58	20.80	40.4	2,397	1.69%
2023/05/19	7	19.69	9	19.57	19.70	-2	2,301	-0.09%
2023/05/17	16	19.10	0	0.00	19.10	16	2,178	0.73%
2023/05/15	7	18.85	0	0.00	18.70	7	2,132	0.33%
2023/05/12	0	0.00	5	18.94	19.30	-5	2,117	-0.24%
2023/05/11	0	0.00	5	18.94	18.75	-5	2,091	-0.24%
2023/05/10	1	19.10	4	19.23	19.10	-3	2,061	-0.15%
2023/05/09	3	19.25	1	19.00	19.05	2	2,049	0.10%
2023/05/08	0	0.00	2	18.98	19.25	-2	2,018	-0.10%
2023/05/04	1	19.10	1	19.25	19.05	0	1,965	0.00%
2023/05/03	0	0.00	22	18.57	18.85	-22	1,936	-1.14%
2023/05/02	1	18.90	3	18.98	18.95	-2	1,938	-0.10%
2023/04/28	20	18.72	0	0.00	18.75	20	1,908	1.05%
2023/04/27	0	0.00	15	17.85	18.05	-15	1,877	-0.80%
2023/04/24	15	18.33	3	18.20	18.35	12	1,868	0.64%
2023/04/21	0	0.00	4	18.05	18.00	-4	1,873	-0.21%
2023/04/20	0	0.00	0.2	18.50	18.65	-0.2	1,834	-0.01%
2023/04/19	4	18.86	2	19.05	18.85	2	1,811	0.11%
2023/04/18	9	18.98	6	18.98	18.65	3	1,794	0.17%
2023/04/17	10	19.60	7	19.59	19.50	3	1,758	0.17%
2023/04/14	18	19.14	9	19.20	19.85	9	1,736	0.52%
2023/04/13	6	18.51	46	18.25	18.40	-40	1,582	-2.53%
2023/04/12	49.2	18.62	9	18.57	18.70	40.2	1,517	2.65%
2023/04/11	10	18.14	9	18.05	17.85	1	1,406	0.07%
2023/04/07	0.2	17.15	0	0.00	17.05	0.2	1,253	0.02%
2023/04/06	9.1	17.11	10	17.13	17.00	-0.9	1,236	-0.07%
2023/03/31	8	16.79	11	16.86	16.95	-3	1,197	-0.25%
2023/03/30	11.2	17.17	13	17.30	17.10	-1.8	1,148	-0.16%
2023/03/29	3.2	17.06	4	17.08	17.25	-0.8	914	-0.09%
2023/03/28	1	15.75	0	0.00	15.70	1	707	0.14%
2023/03/27	3.5	15.80	2	15.75	16.05	1.5	689	0.22%
2023/03/24	0	0.00	0.6	15.30	15.15	-0.6	653	-0.09%
2023/03/22	0	0.00	2.8	15.16	15.20	-2.8	661	-0.42%
2023/03/21	0	0.00	0	15.20	15.15	0	670	0.00%
2023/03/20	0	0.00	0.6	15.15	15.10	-0.6	698	-0.09%
2023/03/09	0	0.00	2.1	15.49	15.10	-2.1	740	-0.28%
2023/03/07	7	14.99	0	0.00	15.00	7	727	0.96%
2023/02/22	0	0.00	0.2	14.90	15.05	-0.2	774	-0.03%
2023/02/20	0	0.00	5	14.95	15.00	-5	818	-0.61%
2023/02/10	1	14.70	5	14.95	14.75	-4	902	-0.44%
2023/02/06	1	14.95	5	15.00	15.00	-4	970	-0.41%
2023/02/03	5	15.00	0	0.00	15.00	5	984	0.51%
2023/02/02	4	15.25	0	0.00	15.20	4	982	0.41%
2023/02/01	0	0.00	6	15.30	15.35	-6	995	-0.60%
2023/01/31	0	0.00	1	15.50	15.55	-1	1,005	-0.10%
2023/01/17	1	14.95	0	0.00	14.95	1	1,089	0.09%
2023/01/16	11	14.87	0	0.00	14.90	11	1,186	0.93%
2023/01/12	1	15.15	1	15.15	14.85	0	1,220	0.00%
2023/01/11	2	15.20	2	14.85	14.85	0	1,201	0.00%
2023/01/10	1	14.80	1	14.90	14.75	0	1,180	0.00%
2023/01/06	1	15.15	1	15.10	15.05	0	1,151	0.00%
2023/01/05	1	15.35	4	15.56	15.40	-3	1,135	-0.26%
2023/01/04	0	0.00	0.5	15.21	15.45	-0.5	1,091	-0.05%
2022/12/28	0	0.00	5	14.15	14.10	-5	1,023	-0.49%
2022/12/26	5	14.20	0	0.00	14.20	5	1,044	0.48%
2022/12/23	3	14.35	0	0.00	14.25	3	1,048	0.29%
2022/12/22	0	0.00	1	14.40	14.40	-1	1,055	-0.09%
2022/12/20	0.3	14.00	0	0.00	13.95	0.3	1,079	0.03%
2022/12/13	0	0.00	3	14.65	14.55	-3	1,279	-0.23%
2022/12/12	0	0.00	5.5	14.80	14.75	-5.5	1,352	-0.41%
2022/12/09	3	14.53	3	14.43	14.40	0	1,516	0.00%
2022/12/08	1	13.75	0	0.00	13.90	1	1,717	0.06%
2022/12/06	1	14.15	0	0.00	14.00	1	1,880	0.05%
2022/12/02	1	14.35	0	0.00	14.35	1	1,884	0.05%
2022/12/01	0	0.00	1	14.40	14.40	-1	1,870	-0.05%
2022/11/23	1	13.80	70	13.70	13.85	-69	1,794	-3.84%
2022/11/17	5	13.95	0	0.00	13.80	5	1,770	0.28%
2022/11/16	3	14.12	2	13.95	13.90	1	1,754	0.06%
2022/11/15	4	14.83	0	0.00	14.75	4	1,716	0.23%
2022/11/10	0	0.00	1	15.05	14.85	-1	1,685	-0.06%
2022/11/09	1	15.05	0	0.00	15.05	1	1,671	0.06%
2022/11/08	1	15.30	0	0.00	15.40	1	1,662	0.06%
2022/11/07	4	15.33	3	15.45	15.45	1	1,638	0.06%
2022/11/04	1	14.90	0	0.00	14.95	1	1,592	0.06%
2022/11/03	0	0.00	1	14.65	15.15	-1	1,582	-0.06%
2022/11/02	2	14.80	4	14.83	14.75	-2	1,566	-0.13%
2022/10/28	6	14.22	1	14.45	14.05	5	1,527	0.33%
2022/10/27	1	14.45	1	14.55	14.65	0	1,507	0.00%
2022/10/26	0	0.00	1	14.45	14.45	-1	1,482	-0.07%
2022/10/25	0	0.00	3	14.80	15.20	-3	1,436	-0.21%
2022/10/24	3	15.07	6.1	15.04	15.15	-3.1	1,372	-0.23%
2022/10/21	2	14.00	0	0.00	14.15	2	1,266	0.16%
2022/10/17	0.1	13.00	0	0.00	13.05	0.1	1,196	0.00%
2022/10/14	1	13.15	1	13.10	13.20	0	1,189	0.00%
2022/10/13	1	13.05	1	13.00	12.80	0	1,184	0.00%
2022/10/12	3	13.38	1	13.50	13.40	2	1,174	0.17%
2022/10/11	3	13.40	4	13.48	13.35	-1	1,170	-0.09%
2022/10/04	0.1	14.20	0	0.00	14.10	0.1	1,133	0.01%
2022/10/03	2	13.70	3	13.90	14.05	-1	1,121	-0.09%
2022/09/30	5	13.38	5	13.43	13.60	0	1,108	0.00%
2022/09/29	2	13.58	2	13.65	13.45	0	1,103	0.00%
2022/09/28	3	13.62	4	13.59	13.25	-1	1,098	-0.09%
2022/09/27	8	13.51	7	13.58	14.05	1	1,080	0.09%
2022/09/26	8.2	13.66	11	13.56	13.40	-2.8	1,065	-0.26%
2022/09/23	7	14.52	10	14.48	14.15	-3	1,046	-0.29%
2022/09/22	6	14.68	8	14.67	14.60	-2	1,025	-0.20%
2022/09/21	23	15.15	20	15.13	14.85	3	996	0.30%
2022/09/20	24	15.59	27	15.53	15.20	-3	907	-0.33%
2022/09/19	85	16.09	17	16.01	15.70	68	831	8.18%
2022/09/16	7	16.09	19	16.15	16.00	-12	744	-1.61%
2022/09/15	21	15.89	10	15.92	16.00	11	547	2.01%
2022/09/14	4	14.40	4	14.49	14.55	0	320	0.00%
2022/09/13	15	14.87	10	14.81	14.90	5	288	1.73%
2022/08/25	0	13.05	0	0.00	13.00	0	159	0.02%
2022/08/23	0	12.90	0	0.00	12.85	0	163	0.01%
2022/08/16	0	12.75	0	0.00	12.70	0	163	0.01%
2022/08/11	0	12.25	0	0.00	12.20	0	157	0.01%
2022/07/29	2	12.30	0	0.00	12.30	2	174	1.15%
2022/07/27	0	12.15	0	0.00	12.15	0	174	0.01%
2022/07/25	0	12.00	0	0.00	12.00	0	180	0.01%
2022/07/21	0	12.00	0	0.00	12.05	0	190	0.01%
2022/07/20	0	0.00	5	12.08	12.00	-5	196	-2.55%
2022/07/12	0	11.55	0	0.00	11.30	0	281	0.01%
2022/06/30	0	0.00	2	12.70	12.70	-2	340	-0.59%
2022/06/27	0	0.00	4	13.40	13.30	-4	342	-1.17%
2022/06/23	0	13.20	0	0.00	13.10	0	340	0.00%
2022/06/20	0	0.00	1	13.05	13.05	-1	340	-0.29%
2022/06/06	2	13.25	0	0.00	13.25	2	336	0.59%
2022/05/25	0	12.90	0	0.00	12.90	0	331	0.01%
2022/05/20	0.1	12.80	0	0.00	12.70	0.1	326	0.03%
2022/05/16	0.1	12.40	0	0.00	12.30	0.1	328	0.02%
2022/05/10	0	0.00	1	12.75	12.80	-1	321	-0.31%
2022/05/09	0	0.00	24	13.00	13.00	-24	317	-7.55%
2022/05/04	0.1	13.45	0	0.00	13.40	0.1	318	0.02%
2022/04/28	0	13.30	0	0.00	13.35	0	321	0.01%
2022/04/25	1	13.70	0	0.00	13.70	1	308	0.32%
2022/04/20	0	0.00	2	14.70	14.60	-2	298	-0.67%
2022/04/19	1	14.65	0	0.00	14.60	1	289	0.35%
2022/04/15	0	0.00	10	14.30	14.55	-10	243	-4.11%
2022/04/14	10	14.10	0	0.00	14.10	10	221	4.51%
2022/04/13	1	13.60	1	13.50	13.60	0	199	0.00%
2022/04/08	0	13.45	0	0.00	13.40	0	200	0.01%
2022/03/31	0	13.35	0	0.00	13.25	0	201	0.01%
2022/03/28	0.8	13.30	0	0.00	13.30	0.8	203	0.37%
2022/03/11	0	0.00	2	13.25	13.30	-2	230	-0.87%
2022/03/02	0	13.45	0	0.00	13.50	0	250	0.01%
2022/03/01	0	0.00	0.8	13.35	13.50	-0.8	255	-0.31%
2022/02/25	0	13.40	0	0.00	13.35	0	257	0.01%
2022/02/23	0	13.55	0	0.00	13.65	0	262	0.01%
2022/02/17	0.2	13.70	0	0.00	13.70	0.2	300	0.05%
2022/02/07	0	13.50	0	0.00	13.80	0	339	0.01%
2022/01/21	1	13.85	0	0.00	13.70	1	342	0.29%
2022/01/17	0	13.80	0	0.00	13.85	0	349	0.01%
2022/01/11	0	14.10	0	0.00	14.10	0	359	0.01%
2022/01/10	1.1	14.10	0	0.00	14.10	1.1	361	0.29%
2022/01/06	0.1	14.40	0	0.00	14.30	0.1	374	0.01%
2021/12/30	0	0.00	1	14.55	14.50	-1	399	-0.25%
2021/12/22	0.1	14.25	0	0.00	14.35	0.1	447	0.01%
2021/12/16	0	0.00	0.4	14.40	14.40	-0.4	453	-0.09%
2021/12/01	1	14.15	1	14.25	14.20	0	486	0.00%
2021/11/30	0	0.00	0.6	14.15	14.10	-0.6	493	-0.12%
2021/11/26	1	14.40	0	0.00	14.40	1	502	0.20%
2021/11/25	0.1	14.85	0	0.00	14.85	0.1	511	0.01%
2021/11/23	1	14.40	0	0.00	14.40	1	523	0.19%
2021/11/22	0.1	14.70	0	0.00	14.65	0.1	542	0.02%
2021/11/18	0.1	14.75	2	14.60	14.80	-1.9	1,030	-0.18%
2021/11/17	1	14.50	0.4	14.50	14.65	0.6	1,039	0.06%
2021/11/16	2.1	14.74	2	14.70	14.40	0.1	1,041	0.01%
2021/11/15	2	15.00	0	0.00	15.00	2	1,027	0.19%
2021/11/12	2	15.15	0	0.00	15.20	2	1,036	0.19%
2021/11/10	0	0.00	2	15.55	15.35	-2	1,054	-0.19%
2021/11/04	0	0.00	6	15.22	15.25	-6	1,066	-0.56%
2021/10/29	3	14.42	0	0.00	14.50	3	1,074	0.28%
2021/10/27	0.2	14.40	0	0.00	14.45	0.2	1,093	0.02%
2021/10/26	0.1	14.40	0	0.00	14.45	0.1	1,104	0.01%
2021/10/20	0.2	14.45	0	0.00	14.40	0.2	1,149	0.02%
2021/10/06	0	0.00	1	13.25	13.25	-1	1,205	-0.08%
2021/10/05	0	0.00	1	13.35	13.55	-1	1,230	-0.08%
2021/10/01	3.1	14.09	0	0.00	14.00	3.1	1,283	0.24%
2021/09/29	4	14.55	0	0.00	14.50	4	1,305	0.31%
2021/09/28	10	14.70	10	14.84	14.90	0	1,313	0.00%
2021/09/24	0	0.00	2	14.10	14.05	-2	1,338	-0.15%
2021/09/16	0	0.00	10	14.40	14.20	-10	1,530	-0.65%
2021/09/13	0	0.00	10	14.35	14.30	-10	1,598	-0.63%
2021/09/10	0	0.00	2	13.90	13.80	-2	1,616	-0.12%
2021/08/31	2	13.90	0	0.00	13.95	2	2,020	0.10%
2021/08/18	0	0.00	46	12.20	13.05	-46	2,201	-2.09%
2021/08/17	46	13.09	6	12.55	12.50	40	2,205	1.81%
2021/08/16	10	13.98	5	13.58	13.50	5	2,175	0.23%
2021/08/13	3	13.45	0	0.00	13.40	3	1,760	0.17%
2021/08/10	2	14.15	0	0.00	13.90	2	1,987	0.10%
2021/08/09	1	14.75	1	14.55	14.40	0	2,025	0.00%
2021/08/04	2	15.35	0	0.00	15.40	2	2,229	0.09%
2021/07/28	0	0.00	3	15.55	15.40	-3	2,703	-0.11%
2021/07/26	10	16.10	0	0.00	16.10	10	2,910	0.34%
2021/07/22	3	15.73	0	0.00	15.45	3	3,211	0.09%
2021/07/19	0	0.00	2	16.05	16.25	-2	3,603	-0.06%
2021/07/15	2	16.05	0	0.00	16.05	2	3,916	0.05%
2021/07/14	0	0.00	0.2	15.25	15.20	-0.2	3,981	0.00%
2021/07/13	0	0.00	2	15.65	15.55	-2	4,091	-0.05%
2021/07/12	20	15.85	0.1	16.00	15.75	19.9	4,213	0.47%
2021/07/09	3	16.35	0	0.00	16.25	3	4,344	0.07%
2021/07/08	0	0.00	39	17.00	17.05	-39	4,494	-0.87%
2021/07/06	20	16.85	17	16.83	16.80	3	5,032	0.06%
2021/07/02	0	0.00	25	17.44	17.25	-25	5,174	-0.48%
2021/07/01	1	17.40	0	0.00	17.25	1	5,207	0.02%
2021/06/30	40	18.13	27	18.19	17.90	13	5,214	0.25%
2021/06/29	47	17.89	52	18.05	17.95	-5	5,196	-0.10%
2021/06/28	50	17.67	34	17.69	17.80	16	5,153	0.31%
2021/06/25	2	16.85	0	0.00	16.85	2	5,120	0.04%
2021/06/24	5	17.08	0	0.00	17.05	5	5,138	0.10%
2021/06/23	1	16.95	5	16.70	16.65	-4	5,138	-0.08%
2021/06/22	5	16.85	4	17.05	16.85	1	5,163	0.02%
2021/06/21	2	16.55	2	16.55	16.40	0	5,185	0.00%
2021/06/18	1	17.25	23	17.09	17.00	-22	5,292	-0.42%
2021/06/17	2	17.93	12	17.76	17.70	-10	5,543	-0.18%
2021/06/16	26	18.22	3	18.75	18.25	23	5,721	0.40%
2021/06/15	10	18.25	5	18.00	18.30	5	5,602	0.09%
2021/06/11	11	16.65	0	0.00	16.65	11	5,554	0.20%
2021/06/10	0	0.00	7.7	16.21	16.20	-7.7	5,516	-0.14%
2021/06/07	1	16.50	1	15.50	15.95	0	5,561	0.00%
2021/06/04	2	16.50	2	16.45	16.45	0	5,641	0.00%
2021/06/03	0	0.00	3	16.37	16.35	-3	5,631	-0.05%
2021/05/31	3	16.55	0	0.00	16.20	3	5,684	0.05%
2021/05/28	11	16.10	1	16.35	16.00	10	5,697	0.18%
2021/05/21	0	0.00	2	15.18	15.40	-2	5,791	-0.03%
2021/05/20	1	15.30	0	0.00	15.00	1	5,820	0.02%
2021/05/19	0	0.00	12	15.71	15.95	-12	5,796	-0.21%
2021/05/18	1	15.15	5	15.15	15.15	-4	5,722	-0.07%
2021/05/17	4	14.33	0	0.00	13.80	4	5,750	0.07%
2021/05/14	16	15.41	9	15.27	15.30	7	5,725	0.12%
2021/05/13	4	15.15	5	15.24	15.10	-1	5,788	-0.02%
2021/05/11	12	17.67	10	18.35	17.70	2	5,624	0.04%
2021/05/10	2	19.10	1	19.95	19.10	1	5,511	0.02%
2021/05/07	10	20.00	9	19.51	20.05	1	5,438	0.02%
2021/05/06	9	20.34	4	21.25	19.95	5	5,368	0.09%
2021/05/05	5	20.80	21	21.23	20.65	-16	5,263	-0.30%
2021/05/04	29	20.14	16	20.03	20.15	13	5,150	0.25%
2021/05/03	34	21.83	5	21.80	21.65	29	5,018	0.58%
2021/04/29	17	21.87	30	22.18	22.55	-13	4,942	-0.26%
2021/04/28	4	22.65	38	22.96	22.45	-34	4,832	-0.70%
2021/04/27	104	22.21	95	21.85	21.80	9	4,651	0.19%	大買/
2021/04/26	0	0.00	2	21.28	21.60	-2	4,464	-0.04%
2021/04/23	11	20.13	3	20.00	19.95	8	4,357	0.18%
2021/04/22	22	21.24	6	21.16	20.50	16	4,276	0.37%
2021/04/21	1	19.25	0	0.00	19.75	1	4,032	0.02%
2021/04/20	6	19.33	4	19.49	19.25	2	3,954	0.05%
2021/04/19	8	19.26	20	19.35	19.20	-12	3,897	-0.31%
2021/04/16	15	19.13	0	0.00	19.25	15	3,795	0.40%
2021/04/15	7	18.32	10	18.28	18.55	-3	3,664	-0.08%
2021/04/14	23	17.94	7	17.43	18.05	16	3,520	0.45%
2021/04/13	35	17.92	41	17.64	17.35	-6	3,368	-0.18%
2021/04/12	14	16.34	27	16.30	16.55	-13	2,927	-0.44%
2021/04/09	43	16.68	47	16.31	16.70	-4	2,864	-0.14%
2021/04/08	14	16.72	18	16.44	16.70	-4	2,814	-0.14%
2021/04/07	5	15.74	4	15.83	15.80	1	2,755	0.04%
2021/04/06	0	0.00	1	15.60	15.55	-1	2,753	-0.04%
2021/04/01	29	15.14	24	15.10	15.20	5	2,743	0.18%
2021/03/31	5	15.31	9	15.22	15.30	-4	2,760	-0.14%
2021/03/30	25	14.94	0	0.00	14.95	25	2,870	0.87%
2021/03/29	2	15.00	1	15.00	14.95	1	2,884	0.03%
2021/03/26	2	14.80	0	0.00	14.75	2	3,012	0.07%
2021/03/25	1	14.85	0	0.00	14.70	1	3,255	0.03%
2021/03/24	0	0.00	4	14.68	14.70	-4	3,505	-0.11%
2021/03/23	15	15.18	1	15.05	14.95	14	3,467	0.40%
2021/03/22	45	17.06	23	16.78	16.15	22	3,367	0.65%
2021/03/19	11	15.30	6	15.84	16.15	5	3,085	0.16%
2021/03/18	1	14.55	8	14.63	14.70	-7	2,892	-0.24%
2021/03/17	9	14.24	1	14.40	14.40	8	2,867	0.28%
2021/03/16	5	14.25	0	0.00	14.30	5	2,856	0.18%
2021/03/15	0	0.00	1	14.45	14.35	-1	2,873	-0.03%
2021/03/12	0	0.00	30	14.32	14.35	-30	2,875	-1.04%
2021/03/11	5	14.31	5	14.50	14.45	0	2,888	0.00%
2021/03/10	6	14.60	16	14.31	14.20	-10	2,882	-0.35%
2021/03/09	1	14.00	0	0.00	13.90	1	2,833	0.04%
2021/03/08	0	0.00	3	13.98	13.95	-3	2,876	-0.10%
2021/03/05	7	13.74	0	0.00	13.60	7	3,066	0.23%
2021/03/04	30	14.05	0	0.00	13.90	30	3,212	0.93%
2021/03/03	0	0.00	3	13.45	13.85	-3	3,231	-0.09%
2021/03/02	1	14.30	2	13.75	13.55	-1	3,233	-0.03%
2021/02/23	10	13.30	1	13.35	13.25	9	3,195	0.28%
2021/02/18	5	12.68	0	0.00	13.00	5	3,167	0.16%
2021/02/17	1	12.65	15	12.34	12.65	-14	3,113	-0.45%
2021/02/04	4	11.60	1	11.60	11.70	3	3,057	0.10%
2021/01/28	0	0.00	5	10.90	10.95	-5	3,429	-0.15%
2021/01/25	0	0.00	1	10.95	11.15	-1	3,573	-0.03%
2021/01/20	3	10.92	0	0.00	10.80	3	3,801	0.08%
2021/01/18	1	10.80	6	11.15	11.30	-5	4,146	-0.12%
2021/01/15	6	11.05	3	11.30	11.30	3	4,192	0.07%
2021/01/14	0	0.00	1	11.90	11.85	-1	4,188	-0.02%
2021/01/12	2	12.00	5	12.05	11.70	-3	4,381	-0.07%
2021/01/11	7	12.33	5	12.35	12.35	2	4,440	0.05%
2021/01/04	0	0.00	7	13.50	13.45	-7	4,628	-0.15%
2020/12/31	3	13.35	0	0.00	13.35	3	4,593	0.07%
2020/12/30	0	0.00	1	13.45	13.40	-1	4,562	-0.02%
2020/12/29	0	0.00	1	13.45	13.30	-1	4,537	-0.02%
2020/12/28	1	13.70	1	13.40	13.40	0	4,491	0.00%
2020/12/25	11	13.75	7	13.49	13.60	4	4,458	0.09%
2020/12/24	5	13.82	14	13.96	13.60	-9	4,406	-0.20%
2020/12/22	1	13.00	12	13.55	12.70	-11	4,232	-0.26%
2020/12/21	13	14.19	10	14.41	13.95	3	4,085	0.07%
2020/12/18	18	13.48	21	13.69	14.00	-3	3,829	-0.08%
2020/12/17	1	12.70	0	0.00	12.75	1	3,538	0.03%
2020/12/11	0	0.00	1	12.30	12.05	-1	3,545	-0.03%
2020/12/09	6	12.43	0	0.00	12.30	6	3,520	0.17%
2020/12/08	2	12.70	0	0.00	12.75	2	3,502	0.06%
2020/12/07	1	12.50	0	0.00	12.65	1	3,516	0.03%
2020/12/04	0	0.00	1	12.90	12.85	-1	3,563	-0.03%
2020/12/03	1	12.65	0	0.00	12.80	1	3,559	0.03%
2020/12/01	33	14.06	22	13.75	13.30	11	3,494	0.31%
2020/11/30	20	13.55	11	13.18	13.85	9	3,306	0.27%
2020/11/27	2.5	12.50	0	0.00	12.60	2.5	3,150	0.08%
2020/11/23	0	0.00	37	11.54	11.75	-37	2,984	-1.24%
2020/11/20	0	0.00	5	11.40	11.45	-5	2,990	-0.17%
2020/11/19	5	11.70	0	0.00	11.50	5	2,990	0.17%
2020/11/18	7	11.40	1	11.40	11.55	6	2,968	0.20%
2020/11/16	0	0.00	20	11.38	11.05	-20	2,950	-0.68%
2020/11/13	10	11.15	2	11.15	11.25	8	2,991	0.27%
2020/11/12	40	11.24	0	0.00	11.25	40	3,043	1.31%
2020/11/11	10	10.74	11	10.65	10.95	-1	3,011	-0.03%
2020/11/10	9	10.95	167	11.62	10.80	-158	2,978	-5.31%	大賣/鉅額交易
2020/11/09	49	11.64	63	11.70	11.50	-14	2,722	-0.51%
2020/11/06	33	11.79	20	12.00	11.80	13	2,685	0.48%
2020/11/05	100	11.71	50	11.70	11.75	50	2,549	1.96%
2020/11/04	60	11.85	0	0.00	11.80	60	2,530	2.37%
2020/11/03	15	11.89	16	11.94	12.00	-1	2,501	-0.04%
2020/10/30	2	12.18	1	12.15	12.15	1	2,370	0.04%
2020/10/29	0	0.00	29	12.41	12.25	-29	2,303	-1.26%
2020/10/28	10	12.40	53	12.45	12.10	-43	2,197	-1.96%
2020/10/27	62	12.11	4	12.03	12.00	58	2,111	2.75%
2020/10/26	16	12.35	15	12.53	11.90	1	2,034	0.05%
2020/10/23	9	11.35	0	0.00	11.50	9	1,735	0.52%
2020/10/20	50	11.50	0	0.00	11.10	50	1,598	3.13%
2020/10/16	0	0.00	50	11.04	10.90	-50	1,345	-3.72%
2020/10/14	50	10.25	6	10.61	10.60	44	1,165	3.78%
2020/10/13	0	0.00	1	10.00	9.97	-1	1,059	-0.09%
2020/10/12	5	10.05	0	0.00	9.99	5	1,043	0.48%
2020/09/22	0	0.00	50	9.88	9.85	-50	1,014	-4.93%
2020/09/18	50	10.20	0	0.00	9.97	50	995	5.02%
2020/09/11	1	9.96	32	9.94	9.74	-31	897	-3.45%
2020/09/10	0	0.00	23	9.95	9.94	-23	883	-2.60%
2020/09/09	55	10.19	3	9.80	9.96	52	845	6.15%
2020/09/07	0	0.00	7	9.65	9.91	-7	720	-0.97%
2020/09/04	3	9.51	3	9.59	9.53	0	663	0.00%
2020/09/03	5	9.85	0	0.00	9.61	5	652	0.77%
2020/09/01	0	0.00	11	9.28	9.32	-11	603	-1.82%
2020/08/26	20	9.23	10	9.10	9.10	10	543	1.84%
2020/08/21	2	8.93	0	0.00	9.01	2	458	0.44%
2020/08/18	0	0.00	2	8.98	9.50	-2	369	-0.54%
2020/08/17	10	8.95	2	8.81	8.83	8	305	2.62%
2020/08/10	0	0.00	5	8.55	8.66	-5	249	-2.00%
2020/07/30	2	8.36	0	0.00	8.36	2	252	0.79%
2020/07/29	0	0.00	1	8.42	8.32	-1	252	-0.40%
2020/07/24	0	0.00	3	8.50	8.44	-3	255	-1.17%
2020/07/21	0	0.00	1	8.50	8.50	-1	256	-0.39%
2020/07/20	0	0.00	6	8.49	8.50	-6	251	-2.38%
2020/07/17	4	8.46	2	8.49	8.49	2	252	0.79%
2020/07/16	2	8.48	0	0.00	8.48	2	253	0.79%
2020/07/14	3	8.77	0	0.00	8.76	3	251	1.19%
2020/07/09	9	9.00	2	8.87	8.83	7	261	2.68%
2020/07/07	1	8.90	0	0.00	8.83	1	263	0.38%
2020/07/06	1	8.91	0	0.00	8.92	1	258	0.39%
2020/07/02	5	8.61	0	0.00	8.53	5	254	1.97%
2020/06/11	0	0.00	5	8.29	8.18	-5	245	-2.04%
2020/05/28	0	0.00	0.1	7.99	7.98	-0.1	241	-0.05%
2020/05/27	0	0.00	10	8.13	8.15	-10	240	-4.16%
2020/05/26	10	8.14	4	8.20	8.14	6	240	2.50%
2020/04/13	0	0.00	1	7.90	7.86	-1	249	-0.40%
2020/03/18	1	6.50	0	0.00	6.45	1	271	0.37%
2020/02/27	1	8.50	0	0.00	8.40	1	373	0.27%
2020/02/24	0.1	8.70	0	0.00	8.67	0.1	373	0.04%
2019/12/16	0	0.00	7	9.23	9.20	-7	328	-2.13%
2019/12/11	1	9.40	1	9.43	9.44	0	309	0.00%
2019/12/10	3	9.63	12	9.75	9.63	-9	298	-3.01%
2019/12/09	0	0.00	1	9.51	9.52	-1	216	-0.46%
2019/10/28	0	0.00	8	9.00	8.92	-8	189	-4.22%
2019/04/23	6	8.60	0	0.00	8.60	6	139	4.31%
2019/03/29	0	0.00	2.1	8.85	8.91	-2.1	106	-1.97%
2018/10/11	0	0.00	10	8.11	8.12	-10	168	-5.92%
2018/10/08	2	8.84	0	0.00	8.85	2	170	1.17%
2018/10/01	2	8.93	0	0.00	8.90	2	160	1.24%
2018/08/17	0	0.00	1	8.77	8.80	-1	302	-0.33%
2018/06/11	1	10.00	0	0.00	9.88	1	1,384	0.07%
2018/05/14	0	0.00	9	9.41	9.43	-9	1,374	-0.65%
2018/04/16	3	10.10	3	10.00	10.00	0	1,626	0.00%
2018/04/13	1	10.00	0	0.00	9.91	1	1,556	0.06%
2018/04/12	0	0.00	4	10.25	10.25	-4	1,517	-0.26%
2018/04/10	191	11.30	172	10.25	10.45	19	1,405	1.35%	大買/大賣/
2018/04/09	3	10.27	5	10.34	10.50	-2	931	-0.21%
2018/03/26	1	9.13	0	0.00	9.13	1	733	0.14%
2018/03/08	0	0.00	1	9.70	9.70	-1	720	-0.14%
2018/02/26	0	0.00	13	9.37	9.49	-13	759	-1.71%
2018/02/09	0	0.00	1	8.73	8.81	-1	774	-0.13%
2018/01/29	0	0.00	2	10.10	10.00	-2	700	-0.29%
2018/01/26	1	10.40	1	10.20	10.35	0	686	0.00%
2018/01/25	23	10.44	4	10.63	10.45	19	664	2.86%
2018/01/18	1	9.85	18	9.96	9.81	-17	650	-2.62%
2018/01/11	18	9.97	0	0.00	9.87	18	576	3.12%