車王電 (1533)-元富-文心券商分點個股進出

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

車王電

(1533)

可現股當沖

股價
39.50
漲跌
▼1.10
漲幅
-2.71%
成交量
81張
產業
上市汽車類股
239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

車王電 (1533)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/12/13	0	0.00	2	39.53	39.50	-2	140	-1.42%
2024/12/11	0.1	40.50	0	0.00	40.20	0.1	160	0.05%
2024/12/06	0.2	41.70	0	0.00	41.70	0.2	175	0.13%
2024/12/03	0.1	42.15	0	0.00	42.15	0.1	177	0.06%
2024/11/29	0.1	41.70	0	0.00	42.05	0.1	177	0.03%
2024/11/28	0	0.00	2	41.60	41.80	-2	178	-1.12%
2024/11/27	2	40.95	0	0.00	40.95	2	177	1.13%
2024/11/20	1	43.60	0	0.00	42.90	1	176	0.57%
2024/11/13	1.1	44.22	3.2	44.54	44.20	-2.1	178	-1.20%
2024/11/08	1	45.70	2.1	46.39	45.00	-1.1	177	-0.62%
2024/11/07	0	0.00	3	45.35	45.10	-3	174	-1.72%
2024/11/05	0	0.00	1.1	44.19	44.00	-1.1	173	-0.64%
2024/11/01	0	0.00	4	43.80	44.35	-4	182	-2.19%
2024/10/30	3	43.60	5	43.76	43.80	-2	183	-1.09%
2024/10/28	0	0.00	2	45.00	44.20	-2	184	-1.09%
2024/10/25	18.1	45.12	14	46.17	44.60	4.1	183	2.26%
2024/10/24	0	0.00	5.3	43.95	43.95	-5.3	170	-3.12%
2024/10/22	3.2	43.02	3	43.63	43.00	0.2	167	0.12%
2024/10/17	4	44.08	5.1	43.88	44.10	-1.1	169	-0.65%
2024/10/09	2	42.13	1	42.00	42.00	1	165	0.60%
2024/10/04	5	45.46	4.1	45.46	45.15	0.9	162	0.55%
2024/10/01	0	0.00	0.1	42.00	43.55	-0.1	146	-0.07%
2024/09/30	0	0.00	1	41.45	41.70	-1	152	-0.66%
2024/09/27	0	0.00	3	41.10	41.10	-3	159	-1.88%
2024/09/25	0	0.00	0.1	41.15	41.20	-0.1	160	-0.05%
2024/09/23	0.1	41.55	0	0.00	41.35	0.1	160	0.06%
2024/09/20	11.1	42.27	12	40.45	40.45	-0.9	158	-0.57%
2024/09/18	0.1	42.00	0	0.00	40.30	0.1	157	0.06%
2024/09/13	3	41.90	3	42.05	41.25	0	160	0.00%
2024/09/12	3	42.23	0	0.00	41.20	3	158	1.90%
2024/09/11	0	0.00	4	42.45	42.45	-4	141	-2.82%
2024/08/26	0	0.00	1	40.65	40.45	-1	136	-0.73%
2024/08/19	2	39.80	2	40.35	39.90	0	141	0.00%
2024/08/16	3	39.65	3	39.95	40.00	0	144	0.00%
2024/08/14	1	39.30	0	0.00	39.20	1	145	0.69%
2024/08/12	0.1	39.70	0	0.00	39.25	0.1	148	0.07%
2024/08/07	0.2	39.95	0	0.00	39.00	0.2	159	0.13%
2024/08/05	3	40.02	0	0.00	39.10	3	153	1.96%
2024/07/31	3	44.00	4	43.70	43.70	-1	150	-0.66%
2024/07/29	2	45.10	1	44.00	44.00	1	190	0.53%
2024/07/26	6	45.36	9	46.09	45.10	-3	205	-1.46%
2024/07/22	1.1	44.46	0	0.00	44.40	1.1	202	0.55%
2024/07/19	1	46.20	2	45.10	45.10	-1	200	-0.50%
2024/07/17	0	0.00	3	46.85	47.00	-3	200	-1.50%
2024/07/16	1	46.15	0	0.00	46.20	1	199	0.50%
2024/07/15	4	46.33	0	0.00	46.35	4	202	1.98%
2024/07/12	1	46.25	0	0.00	46.25	1	203	0.49%
2024/07/11	2	46.05	2	46.20	46.20	0	203	0.00%
2024/07/10	0	46.55	0	0.00	46.05	0	205	0.00%
2024/07/05	0.1	48.09	0.7	47.95	47.70	-0.6	208	-0.30%
2024/07/03	0.1	46.45	0	0.00	47.95	0.1	198	0.05%
2024/07/02	0.7	45.05	0	0.00	44.75	0.7	191	0.39%
2024/06/28	1	45.00	0	0.00	45.20	1	191	0.52%
2024/06/25	1	45.70	2	45.50	45.50	-1	194	-0.52%
2024/06/21	2	45.50	0.1	45.95	46.05	1.9	195	0.97%
2024/06/20	0	0.00	1	45.95	45.80	-1	194	-0.52%
2024/06/19	2	46.60	3	45.80	45.80	-1	193	-0.52%
2024/06/11	2	47.23	2	48.00	46.75	0	200	0.00%
2024/06/06	2	47.05	0	0.00	46.85	2	205	0.97%
2024/06/04	1	47.60	1	48.10	47.65	0	209	0.00%
2024/06/03	6	48.36	3	48.15	48.15	3	212	1.41%
2024/05/31	4	48.60	1	48.45	48.45	3	213	1.40%
2024/05/30	0	0.00	2	48.80	48.80	-2	215	-0.93%
2024/05/27	1	48.15	0	0.00	48.15	1	217	0.46%
2024/05/24	0	0.00	2	47.95	47.85	-2	216	-0.92%
2024/05/23	2	47.20	0	0.00	47.20	2	217	0.92%
2024/05/22	12	48.10	11	48.00	48.00	1	216	0.46%
2024/05/21	2	47.90	0	0.00	47.90	2	214	0.93%
2024/05/17	9	47.73	0	0.00	47.90	9	213	4.22%
2024/05/16	2	48.35	8	48.52	48.20	-6	214	-2.80%
2024/05/15	12	48.11	10	48.51	47.85	2	214	0.93%
2024/05/13	2	46.75	0	0.00	46.50	2	208	0.96%
2024/05/10	0	0.00	2	47.10	47.10	-2	208	-0.96%
2024/05/09	2	47.30	0	0.00	47.30	2	208	0.96%
2024/05/08	6	47.49	0	0.00	47.60	6	209	2.86%
2024/05/07	1	47.50	0	0.00	47.15	1	208	0.48%
2024/05/06	0	47.95	0	0.00	47.75	0	207	0.00%
2024/05/03	0.1	48.90	0	0.00	48.30	0.1	205	0.05%
2024/05/02	2.1	49.42	1	50.80	48.30	1.1	201	0.54%
2024/04/30	0	0.00	1	50.20	50.20	-1	166	-0.60%
2024/04/29	0	0.00	0.1	45.60	45.70	-0.1	149	-0.07%
2024/04/19	1	45.00	0	0.00	44.05	1	150	0.67%
2024/03/25	0	0.00	0	49.60	49.15	0	132	0.00%
2024/03/20	0	0.00	1	47.60	47.85	-1	133	-0.75%
2024/03/14	0.1	49.75	0	0.00	48.40	0.1	131	0.09%
2024/03/08	0.2	49.75	0	0.00	49.10	0.2	141	0.12%
2024/02/16	0	0.00	1	53.70	53.50	-1	187	-0.53%
2024/02/02	0	0.00	5	52.70	52.70	-5	181	-2.75%
2024/01/31	1	53.40	0	0.00	52.80	1	190	0.52%
2024/01/26	0	0.00	3	52.80	52.70	-3	193	-1.55%
2024/01/25	0	0.00	2	53.60	53.60	-2	194	-1.03%
2024/01/24	0	0.00	1	53.60	53.60	-1	198	-0.50%
2024/01/19	0	0.00	0.2	53.10	52.50	-0.2	203	-0.12%
2024/01/10	0	0.00	2	52.80	52.80	-2	208	-0.96%
2024/01/08	0	0.00	0	54.70	54.50	0	209	-0.02%
2024/01/02	0	0.00	3	55.40	55.20	-3	212	-1.41%
2023/12/27	2	54.70	0	0.00	54.70	2	213	0.94%
2023/12/26	1	54.60	0	0.00	54.70	1	214	0.47%
2023/12/25	2	54.20	0	0.00	54.30	2	215	0.93%
2023/12/19	3	54.63	0	0.00	54.60	3	218	1.37%
2023/12/18	5	55.46	0	0.00	55.30	5	219	2.28%
2023/12/15	5	56.10	0	0.00	56.10	5	222	2.25%
2023/12/14	1	55.20	0	0.00	55.20	1	222	0.45%
2023/12/08	0	57.20	0	0.00	56.00	0	316	0.00%
2023/12/06	1	57.40	0	0.00	57.60	1	321	0.31%
2023/12/01	0	58.10	2	58.70	57.50	-2	337	-0.59%
2023/11/28	0	0.00	2	58.00	58.00	-2	357	-0.56%
2023/11/24	4	57.30	0	0.00	57.30	4	357	1.12%
2023/11/23	2	57.50	16	57.82	57.50	-14	356	-3.92%
2023/11/22	0	57.10	0	0.00	57.10	0	356	0.01%
2023/11/21	0	0.00	1	57.70	57.70	-1	342	-0.29%
2023/11/08	0	0.00	1	54.90	54.30	-1	340	-0.29%
2023/11/06	1	54.20	0	0.00	54.10	1	341	0.29%
2023/11/03	0.1	53.00	0	0.00	52.70	0.1	346	0.03%
2023/10/27	1	52.80	0	0.00	52.50	1	398	0.25%
2023/10/23	0.1	53.70	0	0.00	53.40	0.1	424	0.02%
2023/10/17	0.1	55.00	0	0.00	54.20	0.1	470	0.01%
2023/10/13	0	0.00	0	55.80	55.70	0	496	0.00%
2023/09/22	0	0.00	2	56.90	57.30	-2	1,042	-0.19%
2023/09/20	2	57.10	0	0.00	56.80	2	1,254	0.16%
2023/09/19	2	57.70	0	0.00	57.70	2	1,314	0.15%
2023/09/18	2	57.80	1	58.00	57.80	1	1,492	0.07%
2023/09/15	2	57.70	0	0.00	57.70	2	1,641	0.12%
2023/09/14	2	58.40	0	0.00	58.10	2	1,689	0.12%
2023/09/13	8	60.00	6	61.07	58.60	2	1,695	0.12%
2023/09/12	0	0.00	1	58.60	58.90	-1	1,676	-0.06%
2023/09/08	1	58.60	16	57.86	56.90	-15	1,753	-0.86%
2023/09/07	2	56.70	0	0.00	56.00	2	1,857	0.11%
2023/09/06	5	56.70	0	0.00	56.70	5	1,959	0.26%
2023/09/05	0	57.80	0	0.00	57.50	0	2,191	0.00%
2023/09/04	12	57.93	2	57.90	57.50	10	2,276	0.44%
2023/08/31	1	54.80	0	0.00	54.40	1	2,262	0.04%
2023/08/30	0	0.00	1	55.20	55.00	-1	2,306	-0.04%
2023/08/25	0	0.00	10	53.70	53.80	-10	2,384	-0.42%
2023/08/24	0	0.00	10	54.35	54.20	-10	2,387	-0.42%
2023/08/17	0	0.00	4	55.70	55.70	-4	2,405	-0.17%
2023/08/11	1	57.60	0	0.00	57.40	1	2,484	0.04%
2023/08/10	1	56.90	0	58.10	56.90	1	2,483	0.04%
2023/08/07	9	62.27	0	0.00	62.30	9	2,470	0.36%
2023/08/04	15	61.50	0	0.00	61.10	15	2,468	0.61%
2023/08/02	2	61.60	2	62.15	60.90	0	2,473	0.00%
2023/08/01	6	61.70	6	62.38	61.20	0	2,470	0.00%
2023/07/25	1	60.00	0	0.00	60.00	1	2,496	0.04%
2023/07/24	1	58.60	1	59.70	58.50	0	2,647	0.00%
2023/07/18	0	0.00	3	62.10	61.90	-3	2,643	-0.11%
2023/07/17	2	65.45	0	0.00	64.20	2	2,654	0.08%
2023/07/14	5	63.92	0	0.00	63.70	5	2,697	0.19%
2023/07/13	3	63.40	3	64.43	63.50	0	2,798	0.00%
2023/07/12	0	0.00	2	64.70	63.70	-2	2,792	-0.07%
2023/07/11	0	0.00	32	63.64	63.50	-32	2,775	-1.15%
2023/07/07	0	0.00	10	66.00	68.10	-10	2,726	-0.37%
2023/07/06	0	0.00	20	68.80	67.70	-20	2,715	-0.74%
2023/07/05	31	69.33	1	69.10	68.80	30	2,677	1.12%
2023/07/04	30	69.36	1	69.10	68.10	29	2,619	1.11%
2023/07/03	1	67.70	0	0.00	67.70	1	2,545	0.04%
2023/06/30	7	69.03	7	70.27	69.00	0	2,493	0.00%
2023/06/29	4	67.53	3	67.80	67.40	1	2,345	0.04%
2023/06/28	1	65.10	6	64.20	64.60	-5	2,202	-0.23%
2023/06/27	3	63.10	1	62.70	62.50	2	2,134	0.09%
2023/06/26	10	67.62	9	70.43	65.50	1	2,071	0.05%
2023/06/21	69	65.10	68	64.62	64.60	1	1,894	0.05%
2023/06/20	2	62.20	4	62.45	61.90	-2	1,744	-0.11%
2023/06/16	0	0.00	18	62.68	61.90	-18	1,678	-1.07%
2023/06/15	3	60.93	0	0.00	61.10	3	1,621	0.19%
2023/06/14	11	62.04	10	63.44	61.90	1	1,602	0.06%
2023/06/13	2	62.90	22	62.56	62.70	-20	1,574	-1.27%
2023/06/12	18	61.15	18	60.85	60.60	0	1,490	0.00%
2023/06/09	51	60.63	24	60.35	58.70	27	1,386	1.95%
2023/06/08	13	62.14	1	62.70	62.70	12	1,154	1.04%
2023/06/07	4	57.00	4	57.05	57.00	0	1,068	0.00%
2023/06/06	1	57.00	0	0.00	56.90	1	1,066	0.09%
2023/06/05	0	0.00	4	57.90	57.70	-4	1,060	-0.38%
2023/06/02	4	59.60	12	58.83	58.90	-8	1,018	-0.79%
2023/05/22	0	0.00	6	57.90	57.30	-6	967	-0.62%
2023/05/12	9	54.10	10	53.14	53.80	-1	876	-0.11%
2023/05/11	9	54.10	10	53.14	52.80	-1	872	-0.11%
2023/05/10	9	54.20	9	54.49	54.10	0	866	0.00%
2023/05/09	10	55.23	8	54.60	54.60	2	859	0.23%
2023/05/08	2	56.30	0	0.00	56.20	2	850	0.24%
2023/05/05	1	56.90	4	56.80	56.50	-3	841	-0.36%
2023/05/04	2	55.10	0	0.00	54.60	2	820	0.24%
2023/05/03	8	56.00	0	0.00	55.50	8	817	0.98%
2023/05/02	1	56.70	0	0.00	56.70	1	812	0.12%
2023/04/28	6	57.45	11	57.25	57.00	-5	801	-0.62%
2023/04/27	26	59.12	25	59.09	57.80	1	775	0.13%
2023/04/21	8	53.03	9	52.31	52.20	-1	582	-0.17%
2023/04/20	1	54.80	0	0.00	54.20	1	571	0.18%
2023/04/19	5	57.96	0.4	58.00	57.40	4.6	543	0.85%
2023/04/18	1	58.60	0	0.00	58.60	1	473	0.21%
2023/04/17	0	0.00	12	53.18	53.30	-12	360	-3.33%
2023/04/13	3	52.40	3	52.30	52.30	0	345	0.00%
2023/04/12	2	52.60	3	53.00	52.60	-1	341	-0.29%
2023/04/11	2	52.10	4	53.03	52.20	-2	330	-0.61%
2023/04/07	1	50.50	0	0.00	50.40	1	306	0.33%
2023/03/31	2	50.90	0	0.00	50.80	2	304	0.66%
2023/03/30	3	50.97	15	51.12	51.10	-12	305	-3.93%
2023/03/28	2	51.00	1	50.80	50.60	1	307	0.32%
2023/03/27	9	51.02	0	0.00	51.00	9	306	2.94%
2023/03/22	3	51.40	3	51.50	51.50	0	307	0.00%
2023/03/21	1	51.20	0	0.00	51.20	1	307	0.33%
2023/03/16	23	52.07	10	51.78	50.80	13	319	4.06%
2023/03/15	0	0.00	1.1	52.63	53.90	-1.1	278	-0.39%
2023/03/10	2	50.90	0	50.90	50.40	2	252	0.79%
2023/03/08	0.1	51.60	3	51.90	52.10	-2.9	254	-1.14%
2023/03/07	0	0.00	2	51.80	52.00	-2	264	-0.76%
2023/03/06	2	51.40	0	0.00	51.80	2	262	0.76%
2023/03/03	4	51.30	1	50.90	50.90	3	260	1.15%
2023/03/02	1	50.80	1	51.20	51.10	0	263	0.00%
2023/02/23	2	53.10	2	53.60	53.50	0	245	0.00%
2023/02/20	0	0.00	5	51.00	52.30	-5	225	-2.22%
2023/02/15	0	49.75	0	0.00	49.65	0	227	0.00%
2023/02/03	3	50.80	3	50.70	50.50	0	242	0.00%
2022/12/28	3	50.00	3	49.45	49.45	0	304	0.00%
2022/12/16	4	51.15	2	51.30	51.30	2	346	0.58%
2022/12/15	10	52.71	0	0.00	52.20	10	349	2.86%
2022/11/29	0	0.00	1	54.20	52.70	-1	380	-0.26%
2022/11/11	0.1	49.85	0	0.00	49.40	0.1	611	0.01%
2022/10/31	0.1	47.15	0	0.00	47.30	0.1	826	0.01%
2022/10/13	1	48.80	0	0.00	45.90	1	975	0.10%
2022/09/30	0.1	50.70	0	0.00	51.50	0.1	1,229	0.01%
2022/09/19	0.1	57.50	1	57.60	57.50	-0.9	1,354	-0.07%
2022/09/15	0	0.00	1	59.80	59.20	-1	1,388	-0.07%
2022/09/14	1	59.00	0	0.00	59.50	1	1,439	0.07%
2022/09/07	0	58.80	2	57.80	58.30	-2	1,774	-0.11%
2022/09/05	0.1	59.70	0	0.00	59.70	0.1	1,843	0.00%
2022/08/26	0	0.00	3	64.17	62.80	-3	2,299	-0.13%
2022/08/25	0	0.00	2	64.40	63.70	-2	2,248	-0.09%
2022/08/24	18	64.04	16	63.19	62.70	2	2,244	0.09%
2022/08/16	8	64.06	8.1	65.01	62.20	-0.1	2,727	0.00%
2022/08/08	1	58.00	0	0.00	58.50	1	3,106	0.03%
2022/08/04	1.1	56.69	1	58.00	57.70	0.1	3,122	0.00%
2022/07/27	0	0.00	1	58.90	60.10	-1	3,141	-0.03%
2022/07/21	0	0.00	1	60.70	61.00	-1	3,232	-0.03%
2022/07/20	2	60.40	2	60.95	60.40	0	3,304	0.00%
2022/07/15	3	60.97	2	60.40	60.50	1	3,972	0.03%
2022/07/14	1	59.80	1	59.10	60.00	0	3,971	0.00%
2022/07/11	4	61.00	4	61.00	60.50	0	4,065	0.00%
2022/07/08	1	59.00	0	0.00	58.90	1	4,151	0.02%
2022/07/05	3	56.03	4	56.70	56.40	-1	4,714	-0.02%
2022/07/01	0	0.00	2	55.00	54.50	-2	4,994	-0.04%
2022/06/30	0	0.00	46	57.90	58.00	-46	5,022	-0.92%
2022/06/28	4	62.78	2	62.45	60.80	2	5,079	0.04%
2022/06/27	0	0.00	3	62.60	62.60	-3	5,103	-0.06%
2022/06/24	1	61.60	6	61.90	60.00	-5	5,079	-0.10%
2022/06/23	6	60.05	7	60.43	60.90	-1	5,056	-0.02%
2022/06/22	8	61.41	9	59.83	59.60	-1	5,038	-0.02%
2022/06/21	0	0.00	1	60.80	61.10	-1	4,984	-0.02%
2022/06/20	22	61.69	10	59.00	59.00	12	4,960	0.24%
2022/06/17	23	64.23	13	64.00	64.00	10	4,916	0.20%
2022/06/16	29	66.71	12	67.06	66.80	17	4,819	0.35%
2022/06/15	2	65.00	2	65.10	64.10	0	4,636	0.00%
2022/06/14	13	63.45	12	63.92	64.00	1	4,591	0.02%
2022/06/10	5	65.72	5	65.02	66.00	0	4,528	0.00%
2022/06/09	5	66.78	3	66.33	65.90	2	4,503	0.04%
2022/06/08	24	67.45	23	65.99	66.80	1	4,457	0.02%
2022/06/07	3	64.90	13	65.55	65.90	-10	4,198	-0.24%
2022/06/06	2	62.60	2	62.60	62.60	0	4,047	0.00%
2022/06/02	2	64.00	4	63.70	63.30	-2	4,056	-0.05%
2022/05/31	5	64.90	0	0.00	64.40	5	4,035	0.12%
2022/05/30	1	64.50	1	64.30	64.50	0	3,999	0.00%
2022/05/27	31	65.39	33	65.31	64.70	-2	3,970	-0.05%
2022/05/26	24	65.54	46.2	65.31	64.00	-22.2	3,842	-0.58%
2022/05/25	6	63.37	0	0.00	62.70	6	3,628	0.17%
2022/05/24	22	63.54	0	0.00	62.00	22	3,566	0.62%
2022/05/23	50	64.30	46	65.04	64.30	4	3,447	0.12%
2022/05/20	6	62.58	5	59.78	62.60	1	3,127	0.03%
2022/05/18	1	57.80	0	0.00	58.10	1	2,966	0.03%
2022/05/17	4	57.65	3	57.50	57.70	1	2,969	0.03%
2022/05/16	1	57.60	1	56.30	56.00	0	2,975	0.00%
2022/05/12	0	0.00	2	56.15	54.00	-2	2,993	-0.07%
2022/05/11	2	58.30	0	0.00	57.20	2	3,072	0.07%
2022/05/10	0	0.00	1	58.10	58.30	-1	3,081	-0.03%
2022/05/09	2	59.25	0	0.00	58.60	2	3,086	0.06%
2022/05/05	0	0.00	2	62.65	61.20	-2	3,078	-0.06%
2022/05/04	1.1	60.14	0	0.00	60.30	1.1	3,073	0.04%
2022/05/03	1.1	61.73	1	62.00	60.90	0.1	3,146	0.00%
2022/04/28	6	61.10	5	60.48	60.00	1	3,154	0.03%
2022/04/27	7	59.30	91	58.85	59.80	-84	3,178	-2.64%
2022/04/26	15	64.23	17	63.21	62.50	-2	3,136	-0.06%
2022/04/25	14	64.04	0	0.00	62.50	14	3,067	0.46%
2022/04/22	40	69.28	37	69.99	69.30	3	3,009	0.10%
2022/04/21	1	65.50	3	65.87	68.60	-2	2,610	-0.08%
2022/04/20	5	62.96	5	63.86	62.40	0	2,508	0.00%
2022/04/19	2	62.75	0	0.00	61.80	2	2,583	0.08%
2022/04/18	4	63.65	5	63.56	62.50	-1	2,727	-0.04%
2022/04/15	0	0.00	12	65.13	64.00	-12	2,962	-0.41%
2022/04/14	4	69.55	3	69.60	67.20	1	3,106	0.03%
2022/04/13	24	74.95	18	74.99	67.80	6	3,527	0.17%
2022/04/12	12	67.82	10	68.74	71.10	2	3,504	0.06%
2022/04/11	11	64.26	21	64.71	64.70	-10	3,486	-0.29%
2022/04/08	8	63.03	10	63.61	63.70	-2	3,396	-0.06%
2022/04/07	35	62.49	27.1	62.72	61.20	7.9	3,278	0.24%
2022/04/06	4	61.58	3	61.20	60.40	1	3,105	0.03%
2022/04/01	0	0.00	0	57.90	59.20	0	3,096	0.00%
2022/03/31	13	60.72	16.2	60.25	59.30	-3.2	3,224	-0.10%
2022/03/30	21	59.54	12	59.27	59.70	9	3,155	0.29%
2022/03/25	2	55.20	2	54.90	54.70	0	3,114	0.00%
2022/03/23	0	0.00	13	55.18	54.50	-13	3,111	-0.42%
2022/03/22	2	54.35	0	0.00	54.70	2	3,108	0.06%
2022/03/18	1	54.40	1	54.20	54.20	0	3,108	0.00%
2022/03/15	1	52.30	16	52.00	51.70	-15	3,140	-0.48%
2022/03/11	2	54.00	0	0.00	54.30	2	3,135	0.06%
2022/03/10	1	55.00	1	54.90	55.20	0	3,132	0.00%
2022/03/09	1	52.40	0	0.00	53.50	1	3,129	0.03%
2022/03/08	46	52.58	2	51.30	51.50	44	3,127	1.41%
2022/03/07	25	55.32	4	55.08	55.10	21	3,108	0.68%
2022/03/04	1	58.40	0	0.00	58.40	1	3,095	0.03%
2022/03/03	3	59.60	0	0.00	59.50	3	3,092	0.10%
2022/02/24	18.3	57.66	0	0.00	57.70	18.3	3,082	0.59%
2022/02/16	0	0.00	1	62.50	62.50	-1	3,095	-0.03%
2022/02/11	5	63.74	3	63.20	62.50	2	3,172	0.06%
2022/02/10	1	62.30	0	0.00	61.20	1	3,077	0.03%
2022/01/20	1	61.30	1	61.40	62.20	0	2,972	0.00%
2022/01/19	3	59.47	2	58.90	58.80	1	2,944	0.03%
2022/01/18	0	0.00	1	58.90	58.90	-1	3,062	-0.03%
2022/01/17	1	59.50	0	0.00	60.70	1	3,112	0.03%
2022/01/14	2	58.95	11	58.96	58.90	-9	3,075	-0.29%
2022/01/13	2	63.35	0	0.00	62.40	2	3,065	0.07%
2022/01/12	4	66.53	136	62.04	62.90	-132	3,097	-4.26%	大賣/鉅額交易
2022/01/11	14	69.56	7	67.01	65.80	7	2,975	0.24%
2022/01/10	7	70.61	11	71.56	73.00	-4	2,789	-0.14%
2022/01/07	13	68.99	9	70.76	67.00	4	2,493	0.16%
2022/01/06	32	70.83	65	71.99	72.40	-33	2,279	-1.45%
2022/01/05	3	67.73	13	68.69	70.00	-10	1,709	-0.59%
2022/01/04	19	62.96	20	64.29	63.70	-1	1,397	-0.07%
2022/01/03	7	59.16	0	0.00	59.40	7	1,186	0.59%
2021/12/30	3	58.60	0	0.00	58.60	3	1,178	0.25%
2021/12/29	9	59.00	0	0.00	59.00	9	1,172	0.77%
2021/12/28	6	58.85	2	59.20	59.00	4	1,170	0.34%
2021/12/27	11	61.58	3.2	63.53	61.20	7.8	1,130	0.69%
2021/12/24	2	58.85	0	0.00	58.90	2	992	0.20%
2021/12/23	8	59.11	1	58.70	58.90	7	989	0.71%
2021/12/22	7	58.03	0.1	58.30	57.70	6.9	981	0.71%
2021/12/14	5	55.70	0	0.00	55.70	5	967	0.52%
2021/12/10	10	57.15	0	0.00	57.10	10	962	1.04%
2021/12/09	10	58.65	0	0.00	59.10	10	954	1.05%
2021/12/06	0.2	57.00	0	0.00	57.70	0.2	917	0.03%
2021/11/29	2	54.00	2	55.20	56.10	0	914	0.00%
2021/11/17	1	59.00	0	0.00	58.00	1	857	0.12%
2021/11/15	0	0.00	1	59.80	59.60	-1	848	-0.12%
2021/11/11	0	0.00	5	62.00	61.00	-5	828	-0.60%
2021/11/10	3	58.67	2.2	59.73	61.00	0.8	747	0.11%
2021/11/03	0.2	57.14	0	0.00	56.10	0.2	695	0.03%
2021/11/02	6	57.65	5	57.10	57.10	1	688	0.15%
2021/11/01	1	60.00	1	61.40	60.20	0	667	0.00%
2021/10/29	4	61.90	3	63.00	60.40	1	648	0.15%
2021/10/28	1	59.90	0	0.00	59.10	1	595	0.17%
2021/10/26	9	62.79	6	63.65	58.10	3	542	0.55%
2021/10/25	5	55.50	1	58.90	60.70	4	403	0.99%
2021/10/21	1	55.70	1	55.00	56.30	0	327	0.00%
2021/10/20	3	55.30	2	55.50	56.00	1	291	0.34%
2021/10/13	0	0.00	10	41.41	41.85	-10	227	-4.40%
2021/10/05	29	40.00	30	40.00	42.60	-1	316	-0.32%
2021/10/04	10	42.35	11	42.23	41.00	-1	324	-0.31%
2021/10/01	15	45.30	20	45.30	43.20	-5	332	-1.50%
2021/09/30	29	46.28	30	46.25	46.55	-1	345	-0.29%
2021/09/15	0	0.00	1	49.50	49.65	-1	842	-0.12%
2021/09/13	0	0.00	1	50.10	50.40	-1	865	-0.12%
2021/09/08	2	49.05	0	0.00	49.00	2	874	0.23%
2021/09/06	3	50.40	0	0.00	50.30	3	881	0.34%
2021/09/03	7	51.83	0	0.00	51.70	7	880	0.80%
2021/09/02	5	52.50	0	0.00	51.50	5	881	0.57%
2021/09/01	2	53.00	2	53.00	53.00	0	881	0.00%
2021/08/31	0	0.00	1	51.20	51.20	-1	880	-0.11%
2021/08/26	1	51.90	0	0.00	51.90	1	889	0.11%
2021/08/23	0	0.00	3	51.60	51.80	-3	894	-0.34%
2021/08/20	7	50.13	0	0.00	50.20	7	898	0.78%
2021/08/17	10	50.10	1	50.90	50.20	9	911	0.99%
2021/08/16	6	51.00	0	0.00	50.60	6	916	0.65%
2021/08/13	5	52.32	2	52.45	52.40	3	920	0.33%
2021/08/11	7	52.79	0	0.00	53.30	7	944	0.74%
2021/08/10	3	53.97	16	54.11	53.90	-13	954	-1.36%
2021/08/09	0	0.00	1	55.00	55.00	-1	966	-0.10%
2021/08/06	1	57.30	0	0.00	56.70	1	975	0.10%
2021/07/30	0	0.00	1	56.80	56.50	-1	1,061	-0.09%
2021/07/28	2	56.30	0	0.00	56.80	2	1,076	0.19%
2021/07/27	1	59.30	0	0.00	58.50	1	1,091	0.09%
2021/07/22	3	60.10	0	0.00	59.10	3	1,134	0.26%
2021/07/20	8	58.35	5	58.10	57.90	3	1,153	0.26%
2021/07/19	1	59.70	0	0.00	59.70	1	1,170	0.09%
2021/07/16	10	61.05	0	0.00	60.80	10	1,201	0.83%
2021/07/14	0	0.00	9	61.10	60.80	-9	1,229	-0.73%
2021/07/13	9	64.67	0	65.00	61.90	9	1,235	0.73%
2021/07/12	5	62.68	5	64.08	64.00	0	1,232	0.00%
2021/07/08	3	63.50	5	63.44	62.90	-2	1,239	-0.16%
2021/07/07	9	63.91	0	0.00	63.20	9	1,314	0.68%
2021/07/06	2	65.50	2	64.90	64.50	0	1,309	0.00%
2021/07/05	1	63.60	1	64.90	65.50	0	1,290	0.00%
2021/07/02	1	62.60	0	0.00	61.30	1	1,232	0.08%
2021/06/29	2	62.70	1	64.80	61.50	1	1,277	0.08%
2021/06/25	10	65.56	1	67.70	63.20	9	1,224	0.74%
2021/06/15	1	53.60	0	0.00	53.60	1	1,387	0.07%
2021/05/24	0	0.00	1	53.80	53.50	-1	2,068	-0.05%
2021/05/17	8	45.45	1	45.45	45.45	7	2,940	0.24%
2021/05/13	5	52.92	4	51.50	51.50	1	4,425	0.02%
2021/05/12	10	49.53	10	49.07	48.90	0	4,711	0.00%
2021/05/05	1	56.60	1	56.10	56.10	0	5,608	0.00%
2021/05/03	30	58.03	0	0.00	56.60	30	5,699	0.53%
2021/04/26	0	0.00	1	62.80	62.70	-1	5,812	-0.02%
2021/04/23	0	0.00	10	64.50	63.70	-10	5,866	-0.17%
2021/04/22	0	0.00	10	66.90	64.40	-10	5,902	-0.17%
2021/04/21	3	68.50	3	68.00	68.00	0	6,097	0.00%
2021/04/20	7	68.99	34	69.21	68.80	-27	6,377	-0.42%
2021/04/14	2	66.65	3	65.93	67.00	-1	6,665	-0.02%
2021/04/13	2	72.10	2	73.25	68.10	0	6,653	0.00%
2021/04/12	10	69.90	0	0.00	69.60	10	6,574	0.15%
2021/04/08	2	71.40	2	70.60	70.50	0	6,588	0.00%
2021/04/07	0	0.00	2	71.30	71.30	-2	6,684	-0.03%
2021/04/06	2	69.80	1	70.10	69.40	1	6,657	0.02%
2021/03/31	0	0.00	1	68.60	68.20	-1	6,595	-0.02%
2021/03/26	20	67.60	22	67.15	67.70	-2	6,527	-0.03%
2021/03/23	10	72.70	7	73.09	69.90	3	6,446	0.05%
2021/03/22	1	68.80	0	0.00	69.10	1	6,349	0.02%
2021/03/19	16	70.70	4	71.63	70.40	12	6,320	0.19%
2021/03/18	28	70.54	9	70.98	71.40	19	6,270	0.30%
2021/03/17	12	70.53	9	70.82	68.00	3	6,185	0.05%
2021/03/10	16	65.91	6	67.18	65.60	10	6,023	0.17%
2021/03/08	4	66.78	4	67.00	64.50	0	5,923	0.00%
2021/03/05	5	66.90	1	65.40	64.30	4	5,859	0.07%
2021/03/04	1	67.90	0	0.00	67.70	1	5,827	0.02%
2021/03/03	0	0.00	30	66.17	68.50	-30	5,801	-0.52%
2021/03/02	2	69.75	1	69.50	69.50	1	5,733	0.02%
2021/02/26	4	73.00	6	71.80	71.70	-2	5,680	-0.04%
2021/02/25	0	0.00	20	72.40	71.70	-20	5,635	-0.35%
2021/02/24	2	74.25	12	73.99	71.60	-10	5,593	-0.18%
2021/02/23	3	72.63	21	72.30	72.20	-18	5,508	-0.33%
2021/02/22	0	0.00	1	75.50	73.80	-1	5,456	-0.02%
2021/02/19	5	74.96	14.2	74.62	74.80	-9.2	5,328	-0.17%
2021/02/18	100	75.66	76	76.82	74.70	24	5,192	0.46%
2021/02/17	85	73.92	35	73.59	72.60	50	4,888	1.02%
2021/02/05	82	73.72	84	74.39	74.80	-2	4,593	-0.04%
2021/02/04	159.2	74.01	117	74.48	71.90	42.2	4,030	1.05%	大買/大賣/
2021/02/03	9	70.29	33	70.30	72.00	-24	3,097	-0.77%
2021/02/02	8	60.95	28	60.17	65.50	-20	2,784	-0.72%
2021/02/01	5	62.50	11	61.42	59.60	-6	2,580	-0.23%
2021/01/29	51	70.58	105	73.44	66.20	-54	2,424	-2.23%	大賣/
2021/01/28	7	73.64	2	73.70	73.10	5	2,060	0.24%
2021/01/27	5	66.08	4	65.90	68.20	1	1,925	0.05%
2021/01/26	5	62.08	2	63.90	62.00	3	1,818	0.16%
2021/01/21	0	0.00	2.1	58.48	56.80	-2.1	1,666	-0.13%
2021/01/20	19.1	56.99	2	57.50	56.80	17.1	1,641	1.04%
2021/01/19	2	62.00	1	61.00	60.40	1	1,606	0.06%
2021/01/18	15	61.73	5	60.64	63.00	10	1,548	0.65%
2021/01/15	25	56.33	1	57.30	57.30	24	1,482	1.62%
2021/01/14	58	60.30	17	57.96	58.00	41	1,430	2.87%
2021/01/13	19	54.97	59	53.43	55.30	-40	1,218	-3.28%
2021/01/12	40	54.95	111	54.73	55.30	-71	1,008	-7.04%	大賣/
2021/01/11	5	48.45	18	49.72	50.30	-13	795	-1.63%
2021/01/08	0	0.00	2	45.80	45.80	-2	687	-0.29%
2021/01/07	0	0.00	3	41.65	41.65	-3	659	-0.45%
2021/01/04	0	0.00	0.1	38.50	39.35	-0.1	607	-0.01%
2020/12/31	3.1	37.78	0	0.00	37.95	3.1	582	0.52%
2020/12/30	3	40.38	6	40.13	38.55	-3	561	-0.53%
2020/12/29	12	37.10	3	37.97	38.50	9	434	2.07%
2020/12/28	8	34.78	0	0.00	35.00	8	397	2.01%
2020/12/24	19	34.14	0	0.00	34.30	19	382	4.97%
2020/12/22	6	33.25	0	0.00	33.00	6	375	1.60%
2020/12/21	6	33.03	0	0.00	33.60	6	374	1.60%
2020/12/18	4	33.10	0	0.00	33.15	4	372	1.07%
2020/12/11	65	34.04	0	0.00	33.15	65	363	17.87%
2020/12/07	0	0.00	1	34.10	35.30	-1	338	-0.30%
2020/11/11	1	33.40	1	33.25	33.05	0	269	0.00%
2020/11/06	0	0.00	1	31.85	31.70	-1	252	-0.40%
2020/11/03	1	31.15	1	31.30	31.25	0	247	0.00%
2020/10/20	2	34.33	1	34.80	33.55	1	169	0.59%
2020/07/27	1	30.20	0	0.00	30.05	1	241	0.41%
2020/07/20	1	31.20	0	0.00	31.00	1	234	0.43%
2020/07/17	2	32.68	1	34.20	31.80	1	230	0.43%
2020/07/16	2	33.25	2	34.08	33.85	0	224	0.00%
2020/07/15	6	34.66	4	34.63	33.00	2	214	0.93%
2020/07/14	0	0.00	1	31.30	32.90	-1	152	-0.65%
2020/06/08	0	0.00	1	32.85	32.85	-1	115	-0.86%
2020/05/26	1	26.90	0	0.00	26.80	1	99	1.00%
2020/05/18	0	0.00	1	25.90	25.65	-1	99	-1.01%
2020/05/08	1	27.10	0	0.00	27.05	1	96	1.03%
2020/03/17	1	23.50	0	0.00	23.60	1	93	1.06%
2020/02/04	1	34.45	0	0.00	34.30	1	77	1.29%
2020/01/03	1	37.20	0	0.00	37.00	1	90	1.11%
2019/12/30	0	0.00	1	38.20	38.60	-1	84	-1.18%
2019/10/30	0	0.00	1	37.85	37.80	-1	141	-0.70%
2019/09/20	0	0.00	1	38.70	38.50	-1	317	-0.31%
2019/09/16	1	38.90	0	0.00	38.80	1	313	0.32%
2019/09/10	0	0.00	2	39.25	38.60	-2	304	-0.66%
2019/08/22	3	38.10	0	0.00	38.00	3	274	1.09%
2019/07/24	8	39.40	6	39.62	38.75	2	250	0.80%
2019/07/22	2	37.20	0	0.00	37.50	2	242	0.82%
2019/07/19	2	37.75	2	38.00	37.40	0	248	0.00%
2019/07/18	1	38.10	0	0.00	37.70	1	263	0.38%
2019/07/15	2	38.55	1	38.50	39.60	1	286	0.35%
2019/07/11	2	39.05	4	39.40	39.45	-2	327	-0.61%
2019/07/10	9	39.59	9	39.84	39.80	0	314	0.00%
2019/07/09	6	37.73	1	38.70	38.75	5	258	1.93%
2019/07/03	3	35.62	0	0.00	35.50	3	234	1.28%
2019/05/10	0	0.00	3	35.93	35.80	-3	292	-1.03%
2019/04/24	0	0.00	6	39.95	39.20	-6	299	-2.00%
2019/04/23	8	40.20	3	40.13	39.50	5	281	1.77%
2019/04/22	2	39.43	0	0.00	39.45	2	245	0.81%
2019/04/19	2	39.35	0	0.00	39.60	2	237	0.84%
2019/03/21	1	37.95	1	37.30	36.90	0	170	0.00%
2019/01/30	0	0.00	1	36.85	36.65	-1	391	-0.26%
2019/01/18	0	0.00	0	36.70	36.55	0	381	-0.01%
2019/01/17	0	0.00	2	36.55	36.55	-2	382	-0.52%
2019/01/16	10	38.40	8	37.70	37.70	2	376	0.53%
2019/01/03	0	0.00	1	36.00	35.85	-1	354	-0.28%
2018/12/27	1	37.15	1	36.45	36.25	0	353	0.00%
2018/12/22	2	38.70	1	38.80	38.00	1	345	0.29%
2018/12/11	0	0.00	1	36.85	36.65	-1	318	-0.31%
2018/12/03	1	39.10	0	0.00	38.95	1	302	0.33%
2018/11/30	1	40.30	2	40.10	38.60	-1	292	-0.34%
2018/11/28	0	0.00	2	37.60	37.90	-2	255	-0.78%
2018/11/26	2	38.00	2	39.05	38.30	0	236	0.00%
2018/11/23	2	37.10	0	0.00	36.60	2	219	0.91%
2018/11/22	1	36.45	0	0.00	36.50	1	202	0.49%
2018/11/21	1	38.70	9	39.37	38.10	-8	183	-4.35%
2018/11/20	14	37.41	5	37.14	37.80	9	115	7.82%
2018/11/19	3	36.25	3	35.50	34.40	0	76	0.00%
2018/11/16	3	30.40	4	30.43	33.10	-1	60	-1.65%
2018/11/15	2	29.83	1	30.30	30.10	1	49	2.03%
2018/11/14	0	0.00	3	30.40	30.15	-3	49	-6.04%
2018/11/02	3	29.20	0	0.00	29.20	3	58	5.15%
2018/10/31	0	0.00	1	28.30	28.85	-1	58	-1.70%
2018/09/03	0	0.00	3	35.60	35.45	-3	66	-4.50%
2018/08/29	0	0.00	2	35.90	36.00	-2	84	-2.37%
2018/08/27	0	0.00	3	35.12	35.05	-3	94	-3.18%
2018/08/15	0	0.00	2	35.50	35.50	-2	115	-1.73%
2018/07/06	1	36.45	0	0.00	36.70	1	182	0.55%
2018/06/26	0	0.00	3	36.85	36.80	-3	196	-1.53%
2018/06/20	13	37.99	0	0.00	37.65	13	198	6.53%
2018/06/13	0	0.00	6	38.08	38.05	-6	196	-3.05%
2018/06/11	0	0.00	6	38.21	38.20	-6	194	-3.08%
2018/06/04	9	39.47	0	0.00	40.00	9	173	5.18%
2018/05/31	3	38.60	0	0.00	38.40	3	162	1.85%
2018/05/23	1	39.15	1	38.85	38.95	0	157	0.00%
2018/05/21	0	0.00	5	38.15	38.35	-5	147	-3.39%
2018/05/14	5	38.05	0	0.00	38.60	5	152	3.27%
2018/01/25	0	0.00	0	40.00	39.65	0	261	-0.02%