大眾控 (3701)-元大-文心興安券商分點個股進出

台股 » 個股 » 大眾控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大眾控

(3701)

可現股當沖

股價
39.30
漲跌
▲0.50
漲幅
+1.29%
成交量
1,382張
產業
上市電腦週邊類股
115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

大眾控 (3701)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	8	39.50	39.30	-8	1,095	-0.73%
2024/12/12	2.1	39.51	5	40.54	38.80	-2.9	1,081	-0.27%
2024/12/11	0	0.00	0	38.40	38.40	0	1,058	0.00%
2024/12/09	2	38.20	0	38.10	38.05	2	1,081	0.18%
2024/12/05	8	39.58	0	0.00	38.90	8	1,080	0.74%
2024/12/03	1	39.00	0	0.00	38.75	1	1,090	0.09%
2024/11/25	0	0.00	1	41.45	42.00	-1	1,085	-0.09%
2024/11/14	0	0.00	2	42.00	41.60	-2	1,079	-0.19%
2024/11/12	1.2	43.25	0	0.00	43.40	1.2	1,057	0.11%
2024/11/11	1	46.90	0	0.00	46.20	1	1,028	0.10%
2024/11/08	2	48.78	4	47.14	47.60	-2	1,002	-0.20%
2024/11/07	9	50.40	10	50.86	50.50	-1	934	-0.10%
2024/11/06	5	46.40	24	49.16	49.70	-19	676	-2.81%
2024/11/04	44.3	45.07	42	46.04	43.95	2.3	538	0.43%
2024/11/01	1	44.50	33	45.29	45.35	-32	434	-7.36%
2024/10/30	0	0.00	4	40.58	41.25	-4	407	-0.98%
2024/10/28	2	38.20	0	0.00	38.20	2	397	0.50%
2024/10/25	0.1	38.40	0	0.00	38.60	0.1	401	0.04%
2024/10/16	0	37.75	2	39.95	39.95	-2	435	-0.45%
2024/10/15	2	38.30	0	0.00	38.35	2	434	0.46%
2024/10/08	2	39.65	0	0.00	39.65	2	452	0.44%
2024/09/25	0	0.00	1.4	41.05	40.95	-1.4	475	-0.29%
2024/09/19	1.4	39.40	0	0.00	39.90	1.4	486	0.29%
2024/09/16	0	0.00	2	40.50	39.95	-2	491	-0.41%
2024/09/13	0	0.00	1.2	39.15	40.00	-1.2	493	-0.23%
2024/09/11	1.2	37.60	0	0.00	37.50	1.2	491	0.24%
2024/09/10	0	0.00	1.1	39.35	38.05	-1.1	489	-0.23%
2024/09/09	0.3	37.30	0	0.00	37.70	0.3	476	0.07%
2024/09/06	0.8	37.65	0	0.00	37.60	0.8	488	0.16%
2024/09/04	2	39.00	0	0.00	37.60	2	507	0.39%
2024/09/03	1	41.00	1	41.10	39.90	0	501	0.00%
2024/09/02	12	41.02	0	0.00	40.70	12	505	2.37%
2024/08/30	1	40.90	1	40.95	40.95	0	495	0.00%
2024/08/23	0	0.00	25	39.90	40.30	-25	509	-4.91%
2024/08/21	0.5	39.90	0	0.00	39.70	0.5	514	0.10%
2024/08/08	3	39.65	0	0.00	39.50	3	575	0.52%
2024/08/06	0	0.00	2	39.15	37.40	-2	568	-0.35%
2024/07/26	0	0.00	1	44.70	44.65	-1	561	-0.18%
2024/07/19	0.1	48.70	0	0.00	47.55	0.1	552	0.02%
2024/06/27	1	52.70	1	52.90	52.60	0	660	0.00%
2024/06/25	1	51.00	0	0.00	51.40	1	750	0.13%
2024/06/12	1	52.40	0	0.00	51.80	1	796	0.13%
2024/05/28	1	57.50	0	0.00	57.10	1	1,375	0.07%
2024/05/22	1	58.30	1	57.60	57.40	0	1,696	0.00%
2024/05/21	6	58.50	0	0.00	58.30	6	1,699	0.35%
2024/05/17	1	57.90	2	57.90	57.40	-1	1,703	-0.06%
2024/05/16	0	0.00	3	57.60	57.60	-3	1,716	-0.17%
2024/05/15	0	0.00	1	58.60	58.40	-1	1,744	-0.06%
2024/05/14	1	58.30	0	0.00	59.00	1	1,741	0.06%
2024/05/13	2	56.90	2	56.75	57.00	0	1,726	0.00%
2024/05/10	2	56.50	5	55.80	55.90	-3	1,725	-0.17%
2024/05/08	0	0.00	1	57.10	57.50	-1	1,722	-0.06%
2024/04/30	1	58.50	0	0.00	57.10	1	1,733	0.06%
2024/04/26	1	56.20	0	0.00	55.80	1	1,725	0.06%
2024/04/23	2	55.20	0	0.00	55.10	2	1,737	0.12%
2024/04/22	0	0.00	6	56.10	55.20	-6	1,744	-0.34%
2024/04/18	1	57.80	0	0.00	57.80	1	1,730	0.06%
2024/04/16	6	57.77	0	0.00	56.50	6	1,730	0.35%
2024/04/10	1	62.50	2	61.70	60.90	-1	1,723	-0.06%
2024/04/08	0	0.00	2	59.60	59.80	-2	1,673	-0.12%
2024/04/03	0	0.00	1	59.30	59.40	-1	1,677	-0.06%
2024/04/02	2	60.80	0	0.00	60.00	2	1,681	0.12%
2024/03/29	3	61.50	1	60.60	60.60	2	1,701	0.12%
2024/03/28	6	62.02	16	62.25	62.50	-10	1,686	-0.59%
2024/03/27	0	0.00	2	60.75	59.90	-2	1,607	-0.12%
2024/03/26	1	58.50	0	0.00	58.90	1	1,606	0.06%
2024/03/25	24	59.51	2	60.15	59.90	22	1,607	1.37%
2024/03/22	2	58.10	0	0.00	58.60	2	1,611	0.12%
2024/03/21	2	58.30	2	57.60	57.80	0	1,630	0.00%
2024/03/20	3	58.00	3	56.70	56.50	0	1,629	0.00%
2024/03/19	1	57.70	0	0.00	57.50	1	1,638	0.06%
2024/03/15	1	56.50	8	57.10	56.80	-7	1,717	-0.41%
2024/03/14	9	58.00	15.1	57.81	57.60	-6.1	1,773	-0.34%
2024/03/13	7	58.60	1	58.50	58.30	6	1,778	0.34%
2024/03/12	1	61.10	0	0.00	61.10	1	1,774	0.06%
2024/03/11	3	61.00	0	0.00	59.50	3	1,764	0.17%
2024/03/08	2	61.75	0	0.00	60.60	2	1,772	0.11%
2024/03/07	0	0.00	1	66.00	66.70	-1	1,673	-0.06%
2024/03/06	9	67.53	2	67.45	67.30	7	1,624	0.43%
2024/03/05	8	69.18	1	68.30	68.20	7	1,609	0.43%
2024/03/04	1	69.50	14.4	70.17	70.80	-13.4	1,568	-0.85%
2024/03/01	2	68.00	4	68.30	68.50	-2	1,495	-0.14%
2024/02/29	4	67.13	12	67.23	67.70	-8	1,565	-0.51%
2024/02/27	32	65.25	28	66.84	65.10	4	1,787	0.22%
2024/02/26	2	64.80	44	66.06	66.30	-42	1,819	-2.31%
2024/02/23	1	60.70	1	61.10	60.30	0	1,892	0.00%
2024/02/22	1	60.40	0	0.00	60.20	1	2,087	0.05%
2024/02/19	2	60.00	2	59.80	59.80	0	2,907	0.00%
2024/02/16	1	59.90	1	58.80	59.90	0	3,021	0.00%
2024/02/15	0	0.00	0	56.70	57.00	0	2,998	0.00%
2024/02/01	1	56.50	0	0.00	56.40	1	3,069	0.03%
2024/01/29	1	57.10	0	0.00	57.50	1	3,226	0.03%
2024/01/23	1	56.50	2	56.85	56.90	-1	3,373	-0.03%
2024/01/22	1	54.70	0	0.00	55.40	1	3,406	0.03%
2024/01/17	6	54.95	0	0.00	54.70	6	3,637	0.16%
2024/01/11	24	55.15	0	0.00	56.00	24	4,077	0.59%
2024/01/09	0	0.00	0.1	56.00	56.00	-0.1	4,342	0.00%
2024/01/04	1	57.00	0	0.00	56.90	1	4,417	0.02%
2023/12/29	1	59.30	0	0.00	59.10	1	4,589	0.02%
2023/12/28	1	60.30	1	59.90	59.90	0	4,617	0.00%
2023/12/27	1	60.10	1.1	60.90	60.20	-0.1	4,684	0.00%
2023/12/26	3	59.70	0	0.00	59.90	3	4,711	0.06%
2023/12/25	1	58.80	0	0.00	58.80	1	4,705	0.02%
2023/12/22	1	58.70	1.1	58.61	58.50	-0.1	4,709	0.00%
2023/12/21	1	59.70	0	0.00	59.10	1	4,709	0.02%
2023/12/20	2.1	59.20	0	0.00	59.10	2.1	4,704	0.04%
2023/12/19	0	0.00	2.1	58.75	58.80	-2.1	4,696	-0.04%
2023/12/18	0	0.00	0	59.80	58.90	0	4,697	0.00%
2023/12/15	0.1	60.00	0	0.00	60.00	0.1	4,679	0.00%
2023/12/14	1	60.00	0.5	60.24	60.00	0.5	4,695	0.01%
2023/12/13	2.1	60.54	1	60.40	60.10	1.1	4,693	0.02%
2023/12/12	3	61.33	0	60.50	60.40	3	4,692	0.06%
2023/12/11	17	61.66	0	62.10	62.00	17	4,677	0.36%
2023/12/08	0.1	64.80	0	0.00	64.50	0.1	4,701	0.00%
2023/12/07	2	65.05	2.1	64.47	64.20	-0.1	4,731	0.00%
2023/12/06	1.1	65.60	1	65.50	65.50	0.1	4,741	0.00%
2023/12/05	1.1	65.68	0	0.00	65.30	1.1	4,729	0.02%
2023/12/04	1	64.90	0	0.00	64.80	1	4,697	0.02%
2023/12/01	0	0.00	0.1	64.90	64.60	-0.1	4,681	0.00%
2023/11/30	6	65.87	3	65.50	65.50	3	4,661	0.06%
2023/11/29	1.1	65.52	1	65.60	65.90	0.1	4,679	0.00%
2023/11/28	6	65.70	5	64.80	64.80	1	4,631	0.02%
2023/11/27	4.1	65.87	2	65.40	64.80	2.1	4,565	0.05%
2023/11/24	92.3	70.00	20.7	68.23	68.60	71.6	4,436	1.61%
2023/11/22	16.1	78.03	15	79.14	78.10	1.1	4,005	0.03%
2023/11/21	10	75.93	11.2	76.79	77.80	-1.2	3,795	-0.03%
2023/11/20	2.8	75.08	4.1	75.82	74.80	-1.3	3,598	-0.04%
2023/11/17	16.1	75.83	119.1	78.42	75.60	-103	3,376	-3.05%	大賣/鉅額交易
2023/11/16	4.1	70.81	7	71.36	71.70	-2.9	2,821	-0.10%
2023/11/15	0.1	70.70	2	70.00	70.70	-1.9	2,774	-0.07%
2023/11/14	1	68.80	1.1	68.18	68.20	-0.1	2,720	0.00%
2023/11/13	2	68.85	2	68.30	68.30	0	2,719	0.00%
2023/11/10	0.1	68.30	0	0.00	68.70	0.1	2,708	0.00%
2023/11/09	2	69.25	2	69.60	69.60	0	2,696	0.00%
2023/11/08	2.1	70.15	2.2	69.65	69.70	-0.1	2,686	-0.01%
2023/11/07	4	69.40	4.2	69.83	70.00	-0.2	2,671	-0.01%
2023/11/06	0	67.50	1	67.10	67.80	-1	2,592	-0.04%
2023/11/03	1	67.20	1	67.10	67.10	0	2,610	0.00%
2023/11/02	0.1	66.90	0	0.00	67.30	0.1	2,591	0.00%
2023/11/01	12	67.00	20	66.75	66.40	-8	2,571	-0.31%
2023/10/31	5	67.90	3	67.29	66.20	2	2,548	0.08%
2023/10/30	3.1	67.45	5	68.28	68.70	-1.9	2,476	-0.08%
2023/10/27	15.1	67.66	13	68.05	67.10	2.1	2,440	0.09%
2023/10/26	12	68.56	12	68.12	67.70	0	2,395	0.00%
2023/10/25	2.1	69.94	11.1	70.60	69.20	-9.1	2,337	-0.39%
2023/10/24	22.1	69.59	17	69.72	69.90	5.1	2,233	0.23%
2023/10/23	5	67.72	6	67.47	67.50	-1	2,033	-0.05%
2023/10/20	5	63.25	4	64.08	64.30	1	1,893	0.06%
2023/10/19	1	64.50	1	63.80	63.80	0	1,882	0.00%
2023/10/18	8	64.98	11	65.95	64.20	-3	1,873	-0.16%
2023/10/17	7	67.67	3.1	67.99	66.40	3.9	1,744	0.22%
2023/10/16	0	0.00	0	64.50	63.80	0	1,632	0.00%
2023/10/13	3.1	62.21	0	0.00	63.80	3.1	1,628	0.19%
2023/10/12	2	62.80	0	0.00	62.90	2	1,618	0.12%
2023/10/11	5.1	65.82	7	66.04	64.00	-2	1,601	-0.12%
2023/10/06	4	66.40	5	66.20	66.40	-1	1,566	-0.06%
2023/10/05	6	63.17	3	63.80	63.60	3	1,493	0.20%
2023/10/04	8	61.95	7	61.76	61.70	1	1,500	0.07%
2023/10/03	9	64.11	16	64.18	64.20	-7	1,504	-0.47%
2023/10/02	3	61.80	8	61.66	61.90	-5	1,617	-0.31%
2023/09/28	1	57.70	0	0.00	58.30	1	1,842	0.05%
2023/09/27	0	0.00	1	58.80	57.50	-1	1,908	-0.05%
2023/09/21	1	58.20	0	0.00	58.20	1	2,009	0.05%
2023/09/19	1	62.20	4	61.78	60.90	-3	2,023	-0.15%
2023/09/18	2	60.95	2	62.30	60.80	0	2,011	0.00%
2023/09/15	0	0.00	1	61.20	61.30	-1	2,030	-0.05%
2023/09/14	1	61.10	1	61.90	61.60	0	2,049	0.00%
2023/09/13	8	61.26	9	60.70	60.30	-1	2,064	-0.05%
2023/09/12	3	59.07	1	59.60	58.90	2	1,996	0.10%
2023/09/11	2	55.45	2	58.00	58.20	0	1,991	0.00%
2023/09/08	1	56.50	0	0.00	56.30	1	1,981	0.05%
2023/09/05	1	59.40	2	59.25	58.50	-1	2,046	-0.05%
2023/09/04	8	58.68	8	59.51	58.60	0	2,058	0.00%
2023/08/31	1	56.50	0	0.00	56.60	1	2,078	0.05%
2023/08/21	1	58.60	0	0.00	58.60	1	2,577	0.04%
2023/08/18	4	60.28	2.1	61.00	59.20	1.9	2,846	0.07%
2023/08/17	5	56.00	5	56.30	56.40	0	2,869	0.00%
2023/08/11	3	59.77	4	58.13	58.20	-1	3,072	-0.03%
2023/08/10	1	57.00	0	0.00	56.90	1	3,107	0.03%
2023/08/09	2	58.35	1	58.22	58.60	1	3,122	0.03%
2023/08/02	1	59.00	1	59.30	58.90	0	3,192	0.00%
2023/08/01	2	61.00	0	0.00	61.20	2	3,205	0.06%
2023/07/27	0	0.00	2	61.60	61.20	-2	3,254	-0.06%
2023/07/26	2	61.95	0	0.00	60.90	2	3,373	0.06%
2023/07/25	0	0.00	1	62.50	61.80	-1	3,376	-0.03%
2023/07/24	1	57.90	0	0.00	58.70	1	3,349	0.03%
2023/07/21	0	0.00	1	61.00	60.60	-1	3,328	-0.03%
2023/07/20	2	61.50	0	0.00	61.20	2	3,350	0.06%
2023/07/19	2	61.65	0	0.00	61.50	2	3,371	0.06%
2023/07/18	2	63.45	3	62.70	62.70	-1	3,379	-0.03%
2023/07/14	1	64.90	0	0.00	64.50	1	3,411	0.03%
2023/07/13	1	65.80	0	0.00	65.40	1	3,440	0.03%
2023/07/12	2	67.05	0	0.00	66.10	2	3,478	0.06%
2023/07/11	2	67.85	1	68.20	66.50	1	3,575	0.03%
2023/07/10	4	65.88	10	67.72	66.70	-6	3,593	-0.17%
2023/07/07	17	67.35	5	68.02	66.80	12	3,619	0.33%
2023/07/06	5	71.90	19	73.02	74.20	-14	3,487	-0.40%
2023/07/05	0	0.00	1	68.00	67.70	-1	3,302	-0.03%
2023/07/04	1	63.30	0	0.00	64.00	1	3,242	0.03%
2023/06/29	1	62.00	0	0.00	61.40	1	3,283	0.03%
2023/06/21	3	66.57	1	66.10	65.80	2	3,261	0.06%
2023/06/20	6	68.78	3	70.37	67.70	3	3,251	0.09%
2023/06/19	6	69.88	13	69.68	70.00	-7	3,218	-0.22%
2023/06/15	4	68.93	3	69.87	68.20	1	3,146	0.03%
2023/06/13	9	68.09	2	69.35	67.70	7	3,126	0.22%
2023/06/09	2	68.10	0	0.00	68.00	2	3,154	0.06%
2023/06/08	0	0.00	1	68.60	68.00	-1	3,196	-0.03%
2023/06/06	1	70.00	0	0.00	69.40	1	3,425	0.03%
2023/06/05	1	71.30	1	71.10	71.10	0	3,392	0.00%
2023/06/02	4	69.93	2.1	70.74	71.60	1.9	3,401	0.06%
2023/06/01	3	68.77	2	69.50	69.70	1	3,393	0.03%
2023/05/30	1	68.40	0.1	68.00	67.90	0.9	3,286	0.03%
2023/05/29	5	67.06	7	67.21	67.10	-2	3,205	-0.06%
2023/05/26	1	64.50	0	0.00	63.10	1	3,117	0.03%
2023/05/25	2	65.05	0	0.00	63.10	2	3,083	0.06%
2023/05/24	1	66.22	3	68.63	67.30	-2	2,962	-0.07%
2023/05/23	0	0.00	0	70.70	70.70	0	2,690	0.00%
2023/05/22	0	0.00	2	65.30	64.30	-2	2,597	-0.08%
2023/05/19	3	61.80	0	0.00	63.00	3	2,516	0.12%
2023/05/18	0	0.00	1	62.51	62.60	-1	2,508	-0.04%
2023/05/17	2	64.00	1	63.60	63.80	1	2,436	0.04%
2023/05/16	3	62.50	4	61.65	61.40	-1	2,362	-0.04%
2023/05/10	0	0.00	0	61.80	61.20	0	2,278	0.00%
2023/05/09	1	60.00	1	62.70	60.40	0	2,256	0.00%
2023/05/05	1	59.50	0	59.30	59.60	1	2,381	0.04%
2023/05/04	0	0.00	0.1	60.60	60.60	-0.1	2,435	0.00%
2023/05/03	0	0.00	0	60.70	60.50	0	2,419	0.00%
2023/05/02	1	64.66	2	62.15	62.80	-1	2,381	-0.04%
2023/04/28	1	59.10	1.1	59.86	59.50	-0.1	2,262	0.00%
2023/04/27	0	0.00	2.1	58.48	58.60	-2.1	2,236	-0.09%
2023/04/25	0	0.00	0.1	59.30	57.10	-0.1	2,214	0.00%
2023/04/24	0	59.00	0	0.00	59.00	0	2,177	0.00%
2023/04/20	1	58.00	0	0.00	57.00	1	2,138	0.05%
2023/04/19	1	58.60	0	0.00	58.30	1	2,107	0.05%
2023/04/18	0	0.00	4.1	60.71	60.00	-4.1	2,056	-0.20%
2023/04/17	1	61.00	1	62.00	61.60	0	2,014	0.00%
2023/04/14	5	61.32	63	59.40	61.40	-58	1,945	-2.98%
2023/04/13	2	58.20	16	59.38	57.60	-14	1,821	-0.77%
2023/04/12	2	56.93	0	0.00	58.40	2	1,759	0.12%
2023/04/11	0	0.00	0	56.00	56.00	0	1,696	0.00%
2023/04/10	1	55.26	5	54.50	54.20	-4	1,640	-0.24%
2023/04/07	0	0.00	0	51.70	51.90	0	1,563	0.00%
2023/04/06	3	52.03	3	52.27	51.70	0	1,549	0.00%
2023/03/30	5	51.92	4.4	51.11	50.70	0.6	1,495	0.04%
2023/03/29	0	48.50	0	0.00	48.70	0	1,418	0.00%
2023/03/28	1	49.55	3	48.65	48.30	-2	1,415	-0.14%
2023/03/27	2	50.08	1	50.40	49.80	1	1,398	0.07%
2023/03/24	0	0.00	3	51.40	50.50	-3	1,388	-0.22%
2023/03/23	2	49.58	1	50.98	50.70	1	1,358	0.07%
2023/03/22	0	49.75	0	0.00	49.80	0	1,333	0.00%
2023/03/20	0	0.00	0	50.20	50.10	0	1,328	0.00%
2023/03/15	2	50.50	0	0.00	49.95	2	1,303	0.15%
2023/03/14	2	51.80	0	0.00	51.20	2	1,279	0.16%
2023/03/10	2	50.95	1	50.50	51.20	1	1,274	0.08%
2023/03/09	6	50.17	6.3	49.98	49.50	-0.3	1,156	-0.03%
2023/03/08	4	46.93	3	46.77	46.85	1	1,042	0.10%
2023/03/07	1	47.10	3	47.03	46.95	-2	1,026	-0.19%
2023/03/06	1	44.85	2	43.75	47.30	-1	981	-0.10%
2023/03/03	2	43.35	0	0.00	43.00	2	927	0.22%
2023/03/02	0	0.00	1	43.50	43.00	-1	926	-0.11%
2023/02/22	0	0.00	0	43.55	43.40	0	927	0.00%
2023/02/20	0	44.25	0	0.00	44.25	0	942	0.00%
2023/02/17	0	0.00	1	43.90	44.00	-1	945	-0.11%
2023/02/16	3	44.15	4	43.34	43.85	-1	949	-0.11%
2023/02/09	1	45.80	0	0.00	45.20	1	984	0.10%
2023/02/06	0	0.00	1.1	46.61	46.80	-1.1	950	-0.11%
2023/02/03	4.4	46.32	4	46.59	47.95	0.4	899	0.04%
2023/02/02	1	44.10	1	46.50	46.50	0	769	0.00%
2023/01/30	0	0.00	0.4	40.10	41.00	-0.4	691	-0.06%
2023/01/13	0	0.00	1	39.55	38.75	-1	698	-0.14%
2023/01/11	0	0.00	0.1	40.60	40.60	-0.1	699	-0.01%
2023/01/09	0.1	38.60	0	0.00	38.60	0.1	692	0.01%
2023/01/03	0	0.00	3	36.45	37.25	-3	744	-0.40%
2022/12/21	0.1	38.25	0	0.00	37.95	0.1	798	0.01%
2022/12/20	0.1	38.40	0	0.00	37.60	0.1	807	0.01%
2022/12/19	0.2	39.96	0	0.00	39.20	0.2	822	0.02%
2022/12/15	11	41.28	0	0.00	41.05	11	834	1.32%
2022/12/14	0	0.00	1	40.95	41.00	-1	842	-0.12%
2022/12/13	0	0.00	1	41.60	40.50	-1	850	-0.12%
2022/12/12	0	0.00	11.2	41.05	41.70	-11.2	853	-1.31%
2022/12/09	1	40.85	0	0.00	40.70	1	865	0.12%
2022/12/08	1	41.80	0	0.00	41.90	1	871	0.11%
2022/12/07	0.1	42.25	0	0.00	40.65	0.1	871	0.01%
2022/12/05	0.1	43.70	2	43.36	43.70	-2	906	-0.22%
2022/12/02	4.1	45.25	4	45.25	44.50	0.1	901	0.01%
2022/12/01	1	42.30	1	41.75	44.20	0	822	0.00%
2022/11/21	1	39.00	0	0.00	38.35	1	1,267	0.08%
2022/11/18	1	40.35	0	0.00	39.10	1	1,617	0.06%
2022/11/17	1	40.35	0	40.20	40.45	1	1,731	0.06%
2022/11/16	1	38.93	2	39.88	39.90	-1	1,749	-0.05%
2022/11/15	4	38.75	4	39.46	39.40	0	1,768	0.00%
2022/11/11	6	40.42	0	0.00	38.50	6	1,865	0.32%
2022/11/10	0	0.00	5	38.78	38.60	-5	2,081	-0.24%
2022/11/09	0.1	37.60	1	38.60	37.75	-0.9	2,094	-0.05%
2022/11/08	1	39.15	0	0.00	37.35	1	2,088	0.05%
2022/11/07	1	36.70	1.1	36.45	36.45	-0.1	2,060	0.00%
2022/11/04	3	36.25	3	35.80	36.10	0	2,056	0.00%
2022/11/03	1	35.05	1.1	35.52	36.05	-0.1	2,049	0.00%
2022/11/02	0.1	36.00	0	0.00	35.55	0.1	2,052	0.01%
2022/10/31	0	0.00	1	34.10	33.85	-1	2,053	-0.05%
2022/10/28	1	33.00	0	0.00	32.60	1	2,057	0.05%
2022/10/25	0	0.00	0	32.60	32.75	0	2,096	0.00%
2022/10/24	0	0.00	4	34.34	33.80	-4	2,129	-0.19%
2022/10/21	3	32.97	0	33.10	32.30	3	2,132	0.14%
2022/10/20	3	32.97	3	33.45	33.60	0	2,134	0.00%
2022/10/19	0	0.00	1	35.25	34.35	-1	2,144	-0.05%
2022/10/18	1	34.17	2	34.83	34.85	-1	2,146	-0.04%
2022/10/14	0	0.00	3	34.27	34.70	-3	2,178	-0.14%
2022/10/13	1.2	32.56	0	0.00	31.80	1.2	2,181	0.06%
2022/10/11	0	0.00	3	34.70	35.00	-3	2,195	-0.14%
2022/10/04	0.2	38.50	2	38.53	38.55	-1.8	2,260	-0.08%
2022/10/03	2	37.40	4	37.95	37.35	-2	2,264	-0.09%
2022/09/30	2	36.48	1	37.25	37.95	1	2,277	0.04%
2022/09/29	1.1	37.39	1	38.30	37.35	0.1	2,288	0.00%
2022/09/28	1	38.90	1	37.75	37.25	0	2,298	0.00%
2022/09/27	0.1	41.35	5	40.02	40.15	-4.9	2,311	-0.21%
2022/09/26	0	0.00	3	39.70	39.50	-3	2,328	-0.13%
2022/09/23	1.1	43.50	2	42.75	42.50	-0.9	2,346	-0.04%
2022/09/22	1	42.85	2	43.95	44.10	-1	2,350	-0.04%
2022/09/21	2	45.00	0	0.00	43.75	2	2,355	0.08%
2022/09/19	0	0.00	0	46.00	45.05	0	2,420	0.00%
2022/09/16	15	46.59	1	47.10	45.95	14	2,460	0.57%
2022/09/15	2.1	48.12	0	48.00	47.80	2.1	2,460	0.08%
2022/09/14	4	48.79	12	48.96	49.05	-8	2,461	-0.32%
2022/09/13	4.2	49.53	7	50.39	49.45	-2.8	2,471	-0.11%
2022/09/12	1	49.05	0	0.00	49.20	1	2,454	0.04%
2022/09/08	2	47.85	1	47.70	47.70	1	2,452	0.04%
2022/09/07	3	47.10	0	0.00	47.05	3	2,494	0.12%
2022/09/06	2	47.98	6	49.28	47.65	-4	2,487	-0.16%
2022/09/05	4	50.30	2	51.70	50.00	2	2,474	0.08%
2022/09/02	1	51.30	4	52.35	51.40	-3	2,456	-0.12%
2022/09/01	7	51.91	4	51.83	51.10	3	2,448	0.12%
2022/08/31	2	51.50	8	52.88	53.20	-6	2,419	-0.25%
2022/08/30	11	52.43	6	52.88	52.20	5	2,389	0.21%
2022/08/29	7	51.06	4	50.35	50.10	3	2,328	0.13%
2022/08/26	9	55.08	7	54.94	53.00	2	2,314	0.09%
2022/08/25	30	54.17	25	54.15	52.30	5	2,135	0.23%
2022/08/24	5	50.10	8	52.70	52.70	-3	1,965	-0.15%
2022/08/23	0	0.00	1	47.80	47.95	-1	1,874	-0.05%
2022/08/22	1	49.65	1	48.10	48.10	0	1,951	0.00%
2022/08/19	0	0.00	0.1	49.30	49.65	-0.1	2,159	-0.01%
2022/08/18	0	49.80	2	49.23	50.10	-2	2,206	-0.09%
2022/08/17	8	50.63	5	51.34	50.00	3	2,173	0.14%
2022/08/16	1	47.35	2	48.58	48.95	-1	2,029	-0.05%
2022/08/15	0	0.00	2	44.40	44.50	-2	2,232	-0.09%
2022/08/12	0	0.00	4	43.78	43.80	-4	2,278	-0.18%
2022/08/11	1	43.07	0	0.00	42.35	1	2,295	0.05%
2022/08/08	0	0.00	1	40.45	41.55	-1	2,353	-0.04%
2022/08/05	1	42.15	0	0.00	42.30	1	2,363	0.04%
2022/08/02	5	43.38	0.2	43.03	42.50	4.8	2,436	0.20%
2022/07/29	4.1	45.89	4	44.60	44.50	0.1	2,513	0.00%
2022/07/28	1	43.60	0	0.00	43.75	1	2,494	0.04%
2022/07/25	1	45.65	3	45.23	45.30	-2	2,546	-0.08%
2022/07/22	3.1	46.67	3	45.70	45.70	0.1	2,567	0.00%
2022/07/21	0	0.00	4	45.35	45.90	-4	2,588	-0.15%
2022/07/20	4	44.11	2	44.29	43.95	2	2,595	0.08%
2022/07/19	1	43.00	0	0.00	42.95	1	2,607	0.04%
2022/07/15	10	43.11	11	43.30	42.70	-1	2,592	-0.04%
2022/07/14	1	40.45	0	0.00	42.30	1	2,559	0.04%
2022/07/13	2	41.20	4	41.98	41.20	-2	2,561	-0.08%
2022/07/12	1	39.55	0	0.00	39.20	1	2,561	0.04%
2022/07/08	4	42.70	0	0.00	42.50	4	2,599	0.15%
2022/07/06	0	0.00	1	41.80	40.10	-1	2,648	-0.04%
2022/07/05	2	42.90	6	42.62	42.55	-4	2,670	-0.15%
2022/07/04	2	40.78	5	40.56	40.80	-3	2,669	-0.11%
2022/07/01	3	44.50	4	47.19	41.30	-1	2,710	-0.04%
2022/06/30	4	46.18	1	45.80	45.80	3	2,743	0.11%
2022/06/29	2	47.78	2.4	47.88	47.85	-0.4	2,798	-0.01%
2022/06/28	1	49.10	0.4	49.40	49.25	0.6	2,898	0.02%
2022/06/27	2.1	50.70	7	51.44	51.00	-4.9	3,268	-0.15%
2022/06/24	10.3	49.24	5	50.56	48.35	5.3	3,412	0.16%
2022/06/20	4	47.20	2	45.25	45.25	2	3,841	0.05%
2022/06/17	1	48.20	1	48.70	48.45	0	3,832	0.00%
2022/06/14	0.1	49.75	0	0.00	50.50	0.1	3,811	0.00%
2022/06/10	1.2	52.24	2	53.05	53.60	-0.9	3,825	-0.02%
2022/06/09	0.1	53.40	0	0.00	53.00	0.1	3,822	0.00%
2022/06/08	0.1	54.10	0	53.10	53.50	0	3,825	0.00%
2022/06/06	1	54.60	1	53.40	53.40	0	3,831	0.00%
2022/06/02	5.1	56.13	2.1	56.23	55.30	3	3,849	0.08%
2022/06/01	3	56.32	3.2	56.87	55.30	-0.1	3,849	0.00%
2022/05/31	1	54.60	6	54.77	55.00	-5	3,713	-0.13%
2022/05/30	4.2	54.50	3	54.73	54.90	1.2	3,722	0.03%
2022/05/27	13	53.95	19	54.75	53.90	-6	3,676	-0.16%
2022/05/26	3	52.03	4	51.55	51.10	-1	3,472	-0.03%
2022/05/25	3	49.75	2	50.55	50.20	1	3,505	0.03%
2022/05/24	4	51.58	1	49.70	49.70	3	3,531	0.08%
2022/05/23	20	53.50	15.1	53.05	52.90	4.9	3,520	0.14%
2022/05/20	3	48.99	8	50.14	52.10	-5	3,322	-0.15%
2022/05/19	8.1	46.71	7.1	46.85	47.45	1	3,300	0.03%
2022/05/18	0.1	49.25	0	0.00	48.95	0.1	3,335	0.00%
2022/05/17	3	49.22	9	48.37	48.80	-6	3,390	-0.18%
2022/05/16	2	47.38	1	48.60	47.00	1	3,500	0.03%
2022/05/13	4	46.50	4	47.03	47.00	0	3,554	0.00%
2022/05/11	7	48.44	4	48.81	48.05	3	3,688	0.08%
2022/05/10	8	47.84	9	47.58	48.65	-1	3,954	-0.03%
2022/05/09	1	46.60	0	0.00	46.10	1	3,989	0.03%
2022/05/06	6	49.26	4	49.35	49.00	2	3,996	0.05%
2022/05/05	0	0.00	1	49.25	51.50	-1	3,957	-0.03%
2022/05/04	2	47.53	0	0.00	46.90	2	3,978	0.05%
2022/05/03	2	47.53	2	47.85	47.75	0	3,992	0.00%
2022/04/29	3	48.97	1	49.50	47.85	2	4,034	0.05%
2022/04/28	2	47.83	5	48.22	48.30	-3	4,067	-0.07%
2022/04/27	7	48.23	7	48.71	48.85	0	4,130	0.00%
2022/04/26	2	52.60	2	53.00	49.80	0	4,150	0.00%
2022/04/22	60	58.11	1	57.90	57.90	59	4,262	1.38%
2022/04/21	1	59.20	0	0.00	59.10	1	4,337	0.02%
2022/04/19	2	60.60	0	0.00	59.50	2	4,481	0.04%
2022/04/18	21	59.77	2	59.80	59.70	19	4,602	0.41%
2022/04/15	1	62.10	0	0.00	61.00	1	4,668	0.02%
2022/04/14	2	66.25	2	65.50	65.50	0	4,730	0.00%
2022/04/13	3	65.73	2	65.40	65.40	1	4,802	0.02%
2022/04/12	3	66.03	2	67.25	65.10	1	4,985	0.02%
2022/04/08	3	69.60	2	68.90	68.80	1	5,035	0.02%
2022/04/06	2	70.55	2	71.75	71.20	0	5,032	0.00%
2022/03/31	4	74.00	4.1	73.17	72.50	-0.1	5,192	0.00%
2022/03/30	20	74.60	23.5	74.62	73.70	-3.5	5,311	-0.07%
2022/03/29	5.5	70.78	1.1	71.65	70.70	4.4	4,967	0.09%
2022/03/28	27.1	68.60	22	69.02	70.70	5.1	4,833	0.10%
2022/03/25	5	69.03	14.4	68.99	70.50	-9.3	4,723	-0.20%
2022/03/24	0	0.00	0	64.10	64.10	0	4,538	0.00%
2022/03/23	3	59.59	2	58.55	58.30	1	4,755	0.02%
2022/03/18	1	58.70	1.3	58.72	58.70	-0.3	5,272	-0.01%
2022/03/17	1	59.50	1	60.00	59.60	0	5,441	0.00%
2022/03/16	2	57.65	3	58.27	56.80	-1	5,569	-0.02%
2022/03/15	3.1	57.79	0	0.00	57.10	3.1	5,913	0.05%
2022/03/14	1	61.40	0	0.00	60.60	1	6,079	0.02%
2022/03/11	1	61.20	1	62.50	61.00	0	6,194	0.00%
2022/03/08	1	60.40	0	0.00	60.00	1	6,731	0.01%
2022/03/07	0	0.00	2	62.60	62.30	-2	7,294	-0.03%
2022/03/04	0.5	67.99	12	68.23	66.90	-11.5	7,312	-0.16%
2022/03/03	3	69.77	4	69.30	69.00	-1	7,459	-0.01%
2022/03/02	9	68.07	7	68.19	69.60	2	8,060	0.02%
2022/03/01	1	70.20	0.1	70.40	70.60	0.9	8,207	0.01%
2022/02/25	11	70.75	9	70.58	69.10	2	8,259	0.02%
2022/02/24	2	68.40	6	66.88	67.40	-4	8,270	-0.05%
2022/02/23	7	70.70	1.3	70.88	70.50	5.8	8,318	0.07%
2022/02/22	0	0.00	6	66.22	67.20	-6	8,385	-0.07%
2022/02/21	1	69.10	1	68.90	68.90	0	8,380	0.00%
2022/02/18	4.2	69.70	6	69.40	70.40	-1.8	8,384	-0.02%
2022/02/17	6.1	70.22	4	71.08	68.50	2.1	8,382	0.03%
2022/02/16	8	69.95	122.4	70.87	69.60	-114.4	8,480	-1.35%	大賣/鉅額交易
2022/02/15	4.1	68.64	5	68.00	66.90	-0.9	8,470	-0.01%
2022/02/14	6	67.72	15.1	68.03	66.40	-9.1	8,678	-0.10%
2022/02/11	5.2	69.77	104	70.24	70.70	-98.8	8,690	-1.14%	大賣/
2022/02/10	28	69.91	123.2	70.32	70.10	-95.1	8,667	-1.10%	大賣/
2022/02/09	8	64.28	2	66.25	67.60	6	8,500	0.07%
2022/02/08	0.1	60.90	0	0.00	61.50	0.1	8,743	0.00%
2022/02/07	2.1	59.76	2	59.85	60.00	0.1	8,852	0.00%
2022/01/26	1	57.80	1	59.20	58.30	0	9,061	0.00%
2022/01/25	57.2	58.98	30	59.10	58.50	27.2	9,296	0.29%
2022/01/24	22	58.73	1	62.00	61.00	21	9,469	0.22%
2022/01/21	38	59.99	1	60.30	59.90	37	9,482	0.39%
2022/01/20	7	62.37	6	62.60	62.00	1	9,436	0.01%
2022/01/19	16.2	61.02	75	61.77	61.60	-58.8	9,366	-0.63%
2022/01/17	27	63.53	2	66.65	66.20	25	9,337	0.27%
2022/01/14	127	62.47	0	0.00	64.50	127	9,268	1.37%	大買/鉅額交易
2022/01/13	54	64.43	0	0.00	64.00	54	9,273	0.58%
2022/01/12	20	65.00	0	0.00	65.80	20	9,276	0.22%
2022/01/11	1	67.90	0	0.00	66.30	1	9,284	0.01%
2022/01/10	9	74.69	10	74.74	73.60	-1	9,291	-0.01%
2022/01/07	2	73.95	0	0.00	73.60	2	9,463	0.02%
2022/01/06	3	75.13	2	74.80	74.90	1	9,721	0.01%
2022/01/05	10.1	77.90	7	76.11	76.20	3	9,808	0.03%
2022/01/04	4	77.05	8.1	79.19	80.70	-4.1	9,731	-0.04%
2022/01/03	3	73.70	0	0.00	73.40	3	9,944	0.03%
2021/12/30	1	75.90	0	0.00	75.70	1	10,057	0.01%
2021/12/29	2	79.20	2	79.55	78.60	0	10,103	0.00%
2021/12/28	7	81.03	5	80.92	79.30	2	10,089	0.02%
2021/12/27	4	77.50	4	77.58	78.60	0	9,952	0.00%
2021/12/24	25	78.69	26.4	78.18	79.20	-1.4	9,905	-0.01%
2021/12/23	0.2	73.84	0	0.00	73.60	0.2	9,804	0.00%
2021/12/22	1.5	74.47	0	0.00	73.50	1.5	9,969	0.02%
2021/12/21	3	74.93	5	74.76	75.00	-2	10,026	-0.02%
2021/12/20	4.1	75.58	5	74.44	72.40	-0.9	10,029	-0.01%
2021/12/17	5	76.30	8	76.85	76.00	-3	10,040	-0.03%
2021/12/16	2.1	78.54	1	79.00	77.30	1.1	9,814	0.01%
2021/12/15	2	81.80	2	80.95	82.00	0	9,554	0.00%
2021/12/14	9.5	84.13	2	84.86	81.40	7.5	9,446	0.08%
2021/12/13	10.1	91.69	13.2	92.32	90.40	-3.2	9,318	-0.03%
2021/12/10	13.7	91.50	13	92.50	90.00	0.7	9,145	0.01%
2021/12/09	19.1	93.41	19.2	93.32	90.30	-0.2	9,005	0.00%
2021/12/08	5	88.72	3	88.24	92.00	2	8,650	0.02%
2021/12/07	10	87.72	8	87.59	83.70	2	8,469	0.02%
2021/12/06	2.1	85.33	2	86.60	85.50	0.1	8,343	0.00%
2021/12/03	6.1	91.22	4	91.35	89.50	2.1	8,226	0.03%
2021/12/02	8	88.77	9	89.40	86.40	-1	7,981	-0.01%
2021/12/01	37	89.00	33	88.36	92.50	4	7,852	0.05%
2021/11/30	1	87.20	2	87.15	87.30	-1	7,326	-0.01%
2021/11/29	3	77.33	15	76.60	79.40	-12	7,344	-0.16%
2021/11/26	75	78.01	61	77.61	72.20	14	7,210	0.19%
2021/11/25	6	72.93	6	73.38	74.30	0	6,599	0.00%
2021/11/24	0	0.00	0	67.60	67.60	0	6,389	0.00%
2021/11/23	4	64.33	4.5	62.84	61.50	-0.5	6,310	-0.01%
2021/11/22	4	61.58	7	61.49	61.00	-3	6,181	-0.05%
2021/11/19	8	64.39	3	64.47	64.60	5	6,068	0.08%
2021/11/18	0.2	59.70	0	0.00	58.80	0.2	5,924	0.00%
2021/11/17	0.3	61.64	1	61.00	60.50	-0.7	5,892	-0.01%
2021/11/15	6	63.62	4	63.35	62.60	2	5,788	0.03%
2021/11/12	0	64.40	0	0.00	64.50	0	5,608	0.00%
2021/11/11	2	65.00	2	64.30	58.70	0	5,474	0.00%
2021/11/10	0	0.00	11	59.92	61.10	-11	5,194	-0.21%
2021/11/09	0	0.00	1	56.20	55.60	-1	5,114	-0.02%
2021/11/05	3	62.37	3.1	61.73	59.20	-0.1	4,907	0.00%
2021/11/04	4.1	58.60	1	57.20	58.90	3.1	4,579	0.07%
2021/11/03	2	57.40	1	59.20	53.60	1	4,442	0.02%
2021/11/02	2	54.95	1	55.50	56.10	1	4,185	0.02%
2021/11/01	17	49.33	7.2	49.82	51.00	9.8	3,910	0.25%
2021/10/29	0	45.60	0	0.00	46.45	0	3,683	0.00%
2021/10/28	0	0.00	1	42.40	42.25	-1	3,611	-0.03%
2021/10/26	5	43.73	8	42.69	42.35	-3	3,578	-0.08%
2021/10/25	1	44.10	0	0.00	44.40	1	3,540	0.03%
2021/10/21	0	0.00	1	45.30	45.70	-1	3,422	-0.03%
2021/10/20	1	46.00	3	44.88	44.65	-2	3,325	-0.06%
2021/10/19	3	45.53	1	44.85	46.00	2	3,257	0.06%
2021/10/18	1	43.60	2	44.75	45.40	-1	3,149	-0.03%
2021/10/15	14.1	44.92	10	44.05	43.55	4.1	3,007	0.14%
2021/10/14	62	47.98	64	48.32	42.80	-2	2,751	-0.07%
2021/10/13	4	46.66	4	46.65	47.55	0	2,391	0.00%
2021/10/12	8	39.60	10	40.88	43.25	-2	2,202	-0.09%
2021/10/08	16	44.51	15	41.27	39.35	1	2,071	0.05%
2021/10/07	13	41.02	11	42.43	42.75	2	1,753	0.11%
2021/10/06	6	37.77	7	38.76	38.90	-1	1,605	-0.06%
2021/10/04	8	33.32	9	32.57	32.20	-1	1,487	-0.07%
2021/10/01	12	34.78	12	33.47	32.90	0	1,444	0.00%
2021/09/30	26	36.46	30	36.09	35.00	-4	1,372	-0.29%
2021/09/29	25	37.83	17	38.24	37.60	8	1,239	0.64%
2021/09/28	4	36.88	7	34.71	36.80	-3	1,020	-0.29%
2021/09/27	4	33.36	1	34.05	34.35	3	890	0.34%
2021/09/23	0	0.00	1	26.90	28.45	-1	682	-0.15%
2021/09/17	8	24.25	0	0.00	25.95	8	643	1.24%
2021/09/16	1	26.65	0	0.00	26.00	1	616	0.16%
2021/09/15	0	0.00	1	28.60	28.35	-1	589	-0.17%
2021/09/14	1	28.00	1	26.70	28.00	0	572	0.00%
2021/09/13	1	26.85	0	0.00	26.85	1	548	0.18%
2021/09/07	10	24.91	11	24.88	25.90	-1	499	-0.20%
2021/09/06	3	25.33	3	25.67	24.70	0	470	0.00%
2021/09/03	5	23.79	13	24.04	24.10	-8	414	-1.93%
2021/09/02	24	21.33	5	21.70	22.05	19	331	5.73%
2021/09/01	30	19.39	0	0.00	21.15	30	244	12.26%
2021/08/30	1	17.45	17	17.70	17.50	-16	142	-11.20%
2021/08/26	20	17.99	3	17.75	17.15	17	124	13.62%
2021/08/25	0	0.00	30	17.70	17.70	-30	120	-24.90%
2021/07/13	0	0.00	1	16.45	16.65	-1	48	-2.07%
2021/07/09	1	16.70	0	0.00	17.00	1	33	2.99%
2021/05/06	0	0.00	0	14.40	14.70	0	24	-0.05%
2021/05/03	0	0.00	0	14.50	14.85	0	25	-0.05%
2021/04/22	0	0.00	0.1	14.35	14.60	-0.1	24	-0.51%
2020/11/18	0	0.00	0	13.00	13.20	0	12	-0.13%
2020/07/20	0	0.00	0.1	12.80	12.85	-0.1	16	-0.85%
2019/09/16	0	0.00	0	14.00	14.00	0	9	-0.46%
2019/05/03	0	0.00	0.1	14.20	14.25	-0.1	16	-0.46%
2018/04/11	0	0.00	1	7.50	7.50	-1	37	-2.67%