寶一 (8222)-元大-鳳中券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
44.25
漲跌
▼0.45
漲幅
-1.01%
成交量
580張
產業
上市電機機械類股
180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

寶一 (8222)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/05/20	1	45.20	0	0.00	44.70	1	2,123	0.05%
2024/05/16	0	0.00	1	45.40	45.20	-1	2,127	-0.05%
2024/05/15	2	45.58	2	45.43	45.75	0	2,141	0.00%
2024/05/14	1	44.65	1	45.40	45.40	0	2,135	0.00%
2024/05/10	1	43.85	0	0.00	44.00	1	2,139	0.05%
2024/05/03	0	0.00	1	44.40	43.85	-1	2,179	-0.05%
2024/04/29	0	0.00	2	45.30	45.00	-2	2,189	-0.09%
2024/04/26	3	45.37	2	45.20	45.00	1	2,193	0.05%
2024/04/24	4	46.00	1	45.55	45.75	3	2,215	0.14%
2024/04/23	1	45.35	0	0.00	45.15	1	2,238	0.04%
2024/04/22	1	47.50	0	0.00	44.85	1	2,274	0.04%
2024/04/19	0	0.00	3	47.60	47.50	-3	2,530	-0.12%
2024/04/18	2	48.63	1	48.40	48.30	1	2,656	0.04%
2024/04/16	4	48.48	25	45.71	46.30	-21	2,785	-0.75%
2024/04/15	30	50.06	9	49.33	48.35	21	2,728	0.77%
2024/04/12	1	47.50	0	0.00	47.80	1	2,586	0.04%
2024/04/11	2	48.70	0	0.00	47.40	2	2,625	0.08%
2024/04/10	4	49.33	2	49.55	49.35	2	2,598	0.08%
2024/04/09	4	48.70	3	48.10	49.00	1	2,507	0.04%
2024/04/08	0	0.00	1	47.10	46.60	-1	2,433	-0.04%
2024/04/03	2	47.83	1	48.40	47.60	1	2,436	0.04%
2024/04/02	2	48.58	15	48.91	48.75	-13	2,432	-0.53%
2024/04/01	15	48.79	0	48.15	49.35	15	2,409	0.62%
2024/03/29	1	47.30	0	0.00	47.10	1	2,343	0.04%
2024/03/28	11	50.15	7	50.49	48.70	4	2,317	0.17%
2024/03/27	4	49.18	8	49.08	49.00	-4	2,143	-0.19%
2024/03/26	1	45.90	0	0.00	46.55	1	1,953	0.05%
2024/03/25	5	46.49	1	46.15	46.30	4	1,932	0.21%
2024/03/22	1	46.10	3	46.18	46.40	-2	1,888	-0.11%
2024/03/19	3	43.37	0	0.00	43.25	3	1,844	0.16%
2024/03/13	1	42.90	0	0.00	42.80	1	1,931	0.05%
2024/03/12	0	0.00	1	44.10	43.85	-1	1,946	-0.05%
2024/03/11	1	44.00	4	43.88	43.65	-3	1,950	-0.15%
2024/03/05	4	45.33	0	0.00	45.30	4	1,975	0.20%
2024/03/04	4	45.83	0	0.00	45.80	4	1,977	0.20%
2024/03/01	1	45.70	0	0.00	45.55	1	1,987	0.05%
2024/02/27	1	45.90	1	46.85	45.90	0	2,260	0.00%
2024/02/26	0	0.00	1	47.15	47.30	-1	2,246	-0.04%
2024/02/20	1	47.20	0	0.00	47.05	1	2,211	0.05%
2024/02/16	0	0.00	2	48.03	48.50	-2	2,184	-0.09%
2024/02/15	2	46.83	0	0.00	47.05	2	2,172	0.09%
2024/02/05	4	47.89	2	47.85	47.55	2	2,165	0.09%
2024/02/02	2	47.90	0	0.00	47.75	2	2,156	0.09%
2024/02/01	5	47.60	1	48.05	47.30	4	2,142	0.19%
2024/01/30	4	46.39	1	46.25	46.60	3	2,116	0.14%
2024/01/26	0	0.00	4	45.40	45.40	-4	2,100	-0.19%
2024/01/24	0	0.00	2	45.38	45.35	-2	2,089	-0.10%
2024/01/22	1	45.35	0	0.00	45.05	1	2,091	0.05%
2024/01/19	2	45.63	0	0.00	45.00	2	2,094	0.10%
2024/01/18	1	46.25	0	0.00	45.45	1	2,104	0.05%
2024/01/16	5	48.40	1	48.40	47.65	4	2,068	0.19%
2024/01/15	4	50.85	1.1	50.01	49.40	2.9	2,034	0.14%
2024/01/12	3.1	49.38	15	49.27	49.30	-11.9	1,763	-0.67%
2024/01/11	1	45.70	1	46.50	46.70	0	1,595	0.00%
2024/01/10	1	46.90	1	49.30	46.50	0	1,583	0.00%
2024/01/08	12	47.53	1	49.00	47.00	11	1,466	0.75%
2024/01/05	4	48.51	5	47.91	48.20	-1	1,425	-0.07%
2023/12/29	2	46.63	0	0.00	47.20	2	1,601	0.12%
2023/12/27	0	0.00	0	47.20	47.00	0	1,605	0.00%
2023/12/26	1	46.90	0	0.00	47.05	1	1,601	0.06%
2023/12/21	11	48.26	13	46.48	46.20	-2	1,607	-0.12%
2023/12/20	1	45.20	0	0.00	45.10	1	1,559	0.06%
2023/12/18	0	0.00	2	46.40	46.40	-2	1,656	-0.12%
2023/12/13	6	47.19	5	46.15	46.15	1	1,797	0.06%
2023/12/11	0	46.20	1	46.70	46.15	-1	1,845	-0.05%
2023/12/07	0	0.00	3	46.43	45.40	-3	2,048	-0.15%
2023/12/06	1	44.80	0	0.00	45.20	1	2,472	0.04%
2023/12/05	0	0.00	1	44.80	44.80	-1	2,671	-0.04%
2023/12/01	2	45.80	0	0.00	45.40	2	2,736	0.07%
2023/11/29	0	45.70	1	45.55	45.30	-1	2,884	-0.03%
2023/11/27	3	47.62	2	46.20	45.90	1	3,315	0.03%
2023/11/24	2	46.95	8	47.04	47.45	-6	3,353	-0.18%
2023/11/22	1	44.35	15	44.05	44.00	-14	3,856	-0.36%
2023/11/21	7	44.49	0	0.00	44.65	7	4,300	0.16%
2023/11/16	1	43.00	0	0.00	43.60	1	4,598	0.02%
2023/11/14	3	42.75	3	43.05	42.45	0	4,634	0.00%
2023/11/13	2	42.00	0	0.00	41.95	2	4,648	0.04%
2023/11/09	0	0.00	1	43.40	43.10	-1	4,665	-0.02%
2023/11/08	2	44.60	0	0.00	44.10	2	4,690	0.04%
2023/11/03	0	0.00	1	43.75	43.90	-1	4,744	-0.02%
2023/11/02	1	43.00	0	0.00	43.10	1	4,765	0.02%
2023/11/01	2	43.00	0	0.00	42.20	2	4,770	0.04%
2023/10/30	1	43.85	0	0.00	43.85	1	4,803	0.02%
2023/10/26	0	0.00	4	45.35	44.50	-4	4,920	-0.08%
2023/10/23	0	0.00	1	43.50	43.80	-1	4,960	-0.02%
2023/10/20	2	44.20	0	0.00	43.80	2	4,997	0.04%
2023/10/19	4	45.18	0	0.00	45.30	4	5,050	0.08%
2023/10/18	0	0.00	2	45.65	45.10	-2	5,233	-0.04%
2023/10/16	3	50.27	5	50.01	49.00	-2	5,390	-0.04%
2023/10/13	1	49.35	1	49.20	49.20	0	5,402	0.00%
2023/10/12	6	49.12	7	49.38	49.80	-1	5,441	-0.02%
2023/10/11	1	50.10	12	49.93	47.80	-11	5,406	-0.20%
2023/10/06	10	47.68	5	47.40	46.80	5	5,341	0.09%
2023/10/05	1	47.05	3	47.20	47.00	-2	5,374	-0.04%
2023/10/04	2	46.80	0	0.00	46.70	2	5,434	0.04%
2023/10/02	0	0.00	7	47.56	47.70	-7	5,519	-0.13%
2023/09/28	2	46.80	3	47.30	47.00	-1	5,553	-0.02%
2023/09/26	3	47.10	1	47.05	46.60	2	5,687	0.04%
2023/09/25	1	47.55	3	47.80	48.00	-2	5,768	-0.03%
2023/09/22	3	47.27	3	47.43	47.75	0	5,805	0.00%
2023/09/21	3	46.15	3	47.07	46.30	0	5,947	0.00%
2023/09/20	3	48.47	2	48.25	48.15	1	6,151	0.02%
2023/09/19	5	48.96	13	50.31	48.85	-8	6,177	-0.13%
2023/09/18	8	52.45	10	51.57	50.80	-2	6,181	-0.03%
2023/09/15	11	50.35	8	51.16	50.10	3	6,195	0.05%
2023/09/14	2	52.30	2	53.30	52.30	0	6,660	0.00%
2023/09/13	4	52.00	1	52.60	52.10	3	6,825	0.04%
2023/09/12	6	53.75	2	53.90	53.50	4	6,822	0.06%
2023/09/11	15	56.53	16	57.01	54.60	-1	6,746	-0.01%
2023/09/08	8	54.13	7	54.53	54.50	1	6,355	0.02%
2023/09/07	2	53.60	2	52.60	52.30	0	6,241	0.00%
2023/09/06	0	0.00	1	52.80	53.00	-1	6,346	-0.02%
2023/09/05	2	53.20	3	54.00	52.50	-1	6,383	-0.02%
2023/09/04	2	54.40	0	0.00	53.80	2	6,478	0.03%
2023/09/01	10	54.72	16	54.88	54.50	-6	6,551	-0.09%
2023/08/31	20	55.21	14	55.31	53.70	6	6,488	0.09%
2023/08/30	12	52.86	9.3	52.94	53.20	2.7	6,492	0.04%
2023/08/29	22.3	52.72	4	52.35	52.90	18.3	6,403	0.29%
2023/08/28	12	54.55	20	55.73	56.50	-8	6,138	-0.13%
2023/08/25	13	52.42	12	52.10	51.40	1	5,939	0.02%
2023/08/24	14	49.62	6	49.67	50.60	8	5,646	0.14%
2023/08/23	10	46.17	11	46.45	46.00	-1	5,723	-0.02%
2023/08/18	0	44.30	0	0.00	43.25	0	6,252	0.00%
2023/08/17	1	44.55	0	0.00	44.55	1	6,464	0.02%
2023/08/16	0	0.00	1	44.35	44.45	-1	6,777	-0.01%
2023/08/10	0	0.00	1	45.85	46.10	-1	8,183	-0.01%
2023/08/09	1	48.10	0	0.00	48.10	1	8,265	0.01%
2023/08/02	0	0.00	1	49.35	48.00	-1	9,120	-0.01%
2023/08/01	0	0.00	1	49.70	49.90	-1	9,386	-0.01%
2023/07/31	4	49.20	0	0.00	49.05	4	9,629	0.04%
2023/07/27	1	47.90	1	48.40	47.95	0	10,568	0.00%
2023/07/26	3	47.68	1	47.30	47.30	2	10,973	0.02%
2023/07/25	1	47.15	1	47.15	47.20	0	11,911	0.00%
2023/07/24	1	47.70	0	0.00	48.00	1	12,295	0.01%
2023/07/21	12	51.98	11	52.05	50.50	1	12,847	0.01%
2023/07/20	10	51.03	6	51.18	51.70	4	13,005	0.03%
2023/07/19	1	48.65	0	0.00	47.40	1	13,115	0.01%
2023/07/18	1	48.80	1	49.15	48.20	0	13,519	0.00%
2023/07/14	5	51.30	19.3	51.10	50.20	-14.3	14,757	-0.10%
2023/07/13	0	0.00	18	52.11	51.70	-18	15,312	-0.12%
2023/07/12	10	54.01	18	54.48	53.30	-8	15,538	-0.05%
2023/07/11	0	0.00	5.4	55.58	54.20	-5.4	16,207	-0.03%
2023/07/10	3	57.57	4.8	56.51	55.80	-1.8	16,922	-0.01%
2023/07/07	5	57.00	1	56.80	56.90	4	17,515	0.02%
2023/07/06	4.5	58.93	2	58.70	58.70	2.5	17,711	0.01%
2023/07/05	5	60.66	5	60.16	59.70	0	17,855	0.00%
2023/07/04	5	61.14	14	61.93	60.50	-9	17,867	-0.05%
2023/07/03	5	61.90	6	62.00	61.80	-1	18,032	-0.01%
2023/06/30	20	61.89	7	62.19	62.00	13	17,983	0.07%
2023/06/29	11.3	62.09	13	62.15	62.60	-1.7	18,010	-0.01%
2023/06/28	13.4	61.33	17	62.00	61.70	-3.6	17,929	-0.02%
2023/06/27	8.7	59.22	3	60.30	57.60	5.7	18,154	0.03%
2023/06/26	6	60.32	5.3	58.83	59.90	0.7	18,888	0.00%
2023/06/21	19.3	61.29	8.1	60.65	60.70	11.2	19,007	0.06%
2023/06/20	27	62.46	18	62.07	61.50	9	19,075	0.05%
2023/06/19	3	60.53	8	60.71	62.20	-5	18,614	-0.03%
2023/06/16	1	57.90	0	0.00	56.60	1	18,545	0.01%
2023/06/15	5	56.60	7	56.59	57.20	-2	18,673	-0.01%
2023/06/14	5	57.10	2	56.90	56.00	3	18,739	0.02%
2023/06/13	14	56.73	14.2	56.79	57.10	-0.2	18,802	0.00%
2023/06/12	7	58.26	14	60.44	56.70	-7	18,943	-0.04%
2023/06/09	7	61.49	2	62.20	61.60	5	19,089	0.03%
2023/06/08	32	62.15	25.2	62.00	61.60	6.8	19,176	0.04%
2023/06/07	17	62.33	14.2	62.14	61.70	2.8	19,269	0.01%
2023/06/06	19	61.49	14	61.13	61.80	5	19,951	0.03%
2023/06/05	15	63.41	11	63.06	61.20	4	20,384	0.02%
2023/06/02	6.1	61.48	2	60.70	60.70	4.1	20,272	0.02%
2023/06/01	4.2	60.83	1	60.60	61.30	3.2	20,600	0.02%
2023/05/31	4	60.78	4	61.58	60.70	0	20,610	0.00%
2023/05/30	8	61.91	13.3	60.63	60.00	-5.3	20,575	-0.03%
2023/05/29	12	61.15	13.1	61.57	61.20	-1.1	20,462	-0.01%
2023/05/26	7.1	59.51	6	59.58	58.60	1.1	20,319	0.01%
2023/05/25	21	61.33	21.3	61.65	60.70	-0.3	20,353	0.00%
2023/05/24	16	64.76	9	64.31	63.20	7	20,597	0.03%
2023/05/23	15.2	61.28	15	61.79	62.30	0.2	20,605	0.00%
2023/05/22	34.2	62.13	39	61.94	61.30	-4.8	20,578	-0.02%
2023/05/19	18	61.11	19	61.07	60.30	-1	20,721	0.00%
2023/05/18	60.5	59.84	62	59.97	59.80	-1.5	20,418	-0.01%
2023/05/17	6	56.52	19	55.31	58.30	-13	20,089	-0.06%
2023/05/16	12	54.10	14	53.61	53.00	-2	20,557	-0.01%
2023/05/15	1	53.50	0	0.00	53.70	1	21,686	0.00%
2023/05/12	15	55.23	17	55.28	54.90	-2	21,861	-0.01%
2023/05/11	11	56.51	9	57.17	55.20	2	21,814	0.01%
2023/05/10	55	58.65	57	59.06	57.50	-2	21,569	-0.01%
2023/05/09	18	58.99	20.1	58.44	58.30	-2.1	21,331	-0.01%
2023/05/08	30	60.02	28	60.68	61.00	2	21,109	0.01%
2023/05/05	69	63.13	59.1	62.65	62.70	9.9	20,839	0.05%
2023/05/04	42	64.86	40	64.19	64.10	2	20,632	0.01%
2023/05/03	81.1	66.35	89.2	66.32	65.80	-8.1	20,413	-0.04%
2023/05/02	58.1	66.11	57	64.71	64.50	1	19,817	0.01%
2023/04/28	71	65.88	53	65.55	64.10	18	19,398	0.09%
2023/04/27	25	60.32	33	61.24	62.50	-8	18,447	-0.04%
2023/04/26	32	63.17	34.3	61.38	56.90	-2.3	18,037	-0.01%
2023/04/25	7	55.44	12	58.35	59.40	-5	17,435	-0.03%
2023/04/24	9	54.13	11	54.25	54.00	-2	17,110	-0.01%
2023/04/21	6	53.07	5	52.92	52.50	1	16,943	0.01%
2023/04/20	22	57.21	11.2	56.32	54.00	10.8	16,522	0.07%
2023/04/19	9.1	56.86	9	57.31	58.40	0.1	16,072	0.00%
2023/04/18	12.2	55.43	31	55.92	57.30	-18.9	15,184	-0.12%
2023/04/17	20	48.03	9.5	50.48	52.10	10.5	14,662	0.07%
2023/04/14	27	48.23	28.1	48.27	47.45	-1.1	14,416	-0.01%
2023/04/13	16.1	44.91	66	44.75	46.35	-50	13,757	-0.36%
2023/04/12	77.1	42.26	79	42.53	42.15	-2	13,135	-0.01%
2023/04/11	0	0.00	7.1	41.77	40.40	-7.1	12,524	-0.06%
2023/04/10	23.1	40.50	11	40.71	40.45	12.1	12,329	0.10%
2023/04/07	10	39.74	0	0.00	39.60	10	12,213	0.08%
2023/04/06	9	39.81	28.1	39.68	40.20	-19.1	12,267	-0.16%
2023/03/30	6.1	39.15	19	39.18	39.05	-12.9	12,142	-0.11%
2023/03/29	23	38.69	2	38.63	38.70	21	12,159	0.17%
2023/03/28	27	39.49	12	40.03	39.35	15	12,182	0.12%
2023/03/27	47	41.56	23.2	42.02	41.40	23.9	11,900	0.20%
2023/03/24	13.1	38.56	35	39.05	39.35	-21.9	11,163	-0.20%
2023/03/23	2	38.73	3	39.25	38.60	-1	11,081	-0.01%
2023/03/22	2	38.30	6	38.15	37.75	-4	10,907	-0.04%
2023/03/21	6	39.08	0	0.00	38.05	6	10,849	0.06%
2023/03/20	17	38.94	17	38.94	38.70	0	10,723	0.00%
2023/03/17	5	38.27	3	38.40	38.30	2	10,538	0.02%
2023/03/16	2	36.83	3	37.28	37.00	-1	10,416	-0.01%
2023/03/15	6	38.33	6	38.09	38.20	0	10,338	0.00%
2023/03/14	18	38.23	18	38.15	37.80	0	10,137	0.00%
2023/03/13	4	35.86	3	35.90	36.75	1	9,905	0.01%
2023/03/10	7	37.61	7	37.11	36.45	0	9,787	0.00%
2023/03/09	38	39.55	27	39.89	38.50	11	9,602	0.11%
2023/03/08	21	36.90	16	37.22	38.50	5	9,680	0.05%
2023/03/07	8	34.54	4	34.53	35.00	4	9,848	0.04%
2023/03/06	8	34.48	6.1	34.74	34.15	1.9	10,120	0.02%
2023/03/03	1	33.25	1	33.20	32.60	0	10,436	0.00%
2023/03/02	1	32.80	0	0.00	32.65	1	10,829	0.01%
2023/03/01	0	0.00	1	32.35	32.25	-1	10,872	-0.01%
2023/02/24	3	33.40	4	33.30	32.25	-1	10,950	-0.01%
2023/02/23	27	33.43	17	33.31	33.45	10	10,869	0.09%
2023/02/22	10.1	33.68	10	33.67	33.60	0.1	10,759	0.00%
2023/02/21	31	34.27	45	34.03	33.45	-14	10,389	-0.13%
2023/02/20	5	32.95	13	32.77	32.60	-8	9,946	-0.08%
2023/02/17	79	33.46	75	33.28	32.75	4	9,760	0.04%
2023/02/16	9	31.85	7	32.00	31.90	2	9,293	0.02%
2023/02/15	5	31.92	8	31.57	31.40	-3	9,115	-0.03%
2023/02/14	49	32.37	37	32.38	32.05	12	8,870	0.14%
2023/02/13	30	32.23	34.6	33.16	34.00	-4.6	8,104	-0.06%
2023/02/10	4	30.54	8	30.56	31.00	-4	6,924	-0.06%
2023/02/09	24	28.37	24	28.18	28.20	0	6,684	0.00%
2023/02/03	0	0.00	3	27.35	27.50	-3	6,810	-0.04%
2023/02/02	0	0.00	4	28.51	27.70	-4	6,800	-0.06%
2023/02/01	9	28.24	7	28.40	28.20	2	6,733	0.03%
2023/01/31	4	27.25	5	26.96	27.25	-1	6,598	-0.02%
2023/01/30	1	26.45	0	0.00	26.25	1	6,548	0.02%
2023/01/17	0	0.00	1	25.50	25.45	-1	6,542	-0.02%
2023/01/13	0	0.00	1	25.20	25.10	-1	6,595	-0.02%
2023/01/12	3	25.55	0	0.00	25.20	3	6,660	0.05%
2023/01/11	1	26.70	1	26.50	25.70	0	6,657	0.00%
2023/01/06	1	26.60	0	0.00	26.35	1	6,604	0.02%
2023/01/05	6	27.08	6	27.04	26.65	0	6,652	0.00%
2023/01/03	2	25.40	2	25.65	26.30	0	6,666	0.00%
2022/12/30	4	26.61	5	26.14	26.00	-1	6,684	-0.01%
2022/12/28	2	25.40	0	0.00	25.40	2	6,584	0.03%
2022/12/27	1	27.30	0	0.00	26.30	1	6,560	0.02%
2022/12/26	4	26.79	3	27.52	26.50	1	6,524	0.02%
2022/12/23	0.2	26.60	0	0.00	27.00	0.2	6,435	0.00%
2022/12/22	10	27.00	0	0.00	26.50	10	6,403	0.16%
2022/12/21	2	26.48	0	0.00	26.50	2	6,402	0.03%
2022/12/20	13	27.58	19	26.66	26.60	-6	6,377	-0.09%
2022/12/19	12	29.59	84	29.49	29.40	-72	6,299	-1.14%
2022/12/16	1	31.25	0	0.00	32.65	1	6,244	0.02%
2022/12/15	1	31.50	0	0.00	32.55	1	6,330	0.02%
2022/12/14	5	29.30	0	0.00	29.60	5	6,506	0.08%
2022/12/13	1	29.10	1	29.55	29.05	0	6,627	0.00%
2022/12/09	1	31.20	0	0.00	30.15	1	7,036	0.01%
2022/12/08	1	30.70	0	0.00	30.40	1	7,450	0.01%
2022/12/06	19	32.16	2	31.45	31.60	17	8,649	0.20%
2022/12/05	23	32.75	1	32.10	32.00	22	8,907	0.25%
2022/12/02	28	32.35	0	0.00	31.85	28	8,859	0.32%
2022/12/01	0	0.00	1	31.65	31.65	-1	8,835	-0.01%
2022/11/30	26	33.06	26	33.10	31.90	0	8,853	0.00%
2022/11/29	48	31.07	59	31.95	32.85	-11	8,007	-0.14%
2022/11/28	14	27.95	15	28.09	29.90	-1	7,308	-0.01%
2022/11/25	31	27.46	27	27.95	27.20	4	6,873	0.06%
2022/11/24	11	25.20	12	25.92	27.00	-1	6,164	-0.02%
2022/11/23	0	0.00	1	24.55	24.55	-1	5,661	-0.02%
2022/11/18	0	21.25	2	21.13	20.85	-2	5,650	-0.04%
2022/11/16	2	20.40	3	20.45	20.25	-1	5,639	-0.02%
2022/11/15	3	20.42	0	0.00	20.60	3	5,639	0.05%
2022/11/11	3	20.05	1	20.10	20.00	2	5,944	0.03%
2022/11/08	3	20.93	5	21.40	20.35	-2	6,044	-0.03%
2022/11/07	9.2	20.76	8	20.45	20.35	1.2	6,059	0.02%
2022/11/04	13	21.12	11	21.05	20.85	2	6,063	0.03%
2022/11/03	3	20.65	2	20.50	20.85	1	5,986	0.02%
2022/11/01	0	0.00	1	19.15	19.05	-1	5,975	-0.02%
2022/10/27	0	0.00	1	18.15	18.40	-1	6,076	-0.02%
2022/10/24	5	18.50	5	18.93	18.70	0	6,436	0.00%
2022/10/21	6	18.13	9	17.95	17.95	-3	6,428	-0.05%
2022/10/20	1	18.80	3	18.92	18.55	-2	6,462	-0.03%
2022/10/19	6	18.93	6	18.53	18.50	0	6,701	0.00%
2022/10/18	6	19.15	6	18.86	18.80	0	6,758	0.00%
2022/10/17	5	18.63	3	18.85	19.05	2	6,783	0.03%
2022/10/13	4	20.00	25	19.29	18.70	-21	6,973	-0.30%
2022/10/12	10.1	20.68	10	20.48	20.45	0.1	7,045	0.00%
2022/10/11	10.1	22.16	15	21.62	21.55	-4.9	7,241	-0.07%
2022/10/07	20	24.39	16	24.44	23.90	4	7,695	0.05%
2022/10/06	10	24.22	10	24.35	24.30	0	7,751	0.00%
2022/10/05	15	24.68	17	24.20	24.00	-2	7,845	-0.03%
2022/10/04	16	24.49	16	24.70	24.75	0	7,860	0.00%
2022/10/03	11	23.99	10	23.79	23.85	1	7,884	0.01%
2022/09/30	10	24.37	7	24.54	24.55	3	7,895	0.04%
2022/09/29	1.2	25.05	1	24.85	24.85	0.2	7,863	0.00%
2022/09/28	15	25.11	6	24.16	24.00	9	7,821	0.12%
2022/09/27	8	25.73	8	25.83	25.95	0	7,758	0.00%
2022/09/26	17.9	26.36	15	26.45	25.85	2.9	7,702	0.04%
2022/09/23	5.1	27.62	8	27.18	27.10	-2.9	7,641	-0.04%
2022/09/22	9	28.43	9.2	28.57	28.10	-0.2	7,556	0.00%
2022/09/21	14	28.74	16	29.01	28.85	-2	7,438	-0.03%
2022/09/20	14.1	27.97	6.4	28.12	28.25	7.7	7,217	0.11%
2022/09/19	1.5	27.84	0.4	27.85	27.60	1.1	7,113	0.02%
2022/09/16	20.5	28.83	10	28.89	28.30	10.5	7,026	0.15%
2022/09/15	23.2	29.82	16	30.04	30.00	7.2	6,993	0.10%
2022/09/14	165.5	28.45	163	28.64	29.90	2.4	7,350	0.03%	大買/大賣/
2022/09/13	15	27.33	14	27.82	28.15	1	6,994	0.01%
2022/09/12	5	25.02	34	25.25	25.60	-29	6,815	-0.43%
2022/09/07	5	22.15	3	22.40	22.25	2	6,678	0.03%
2022/09/06	18	22.78	5	22.83	22.60	13	6,658	0.20%
2022/09/05	1	23.30	13.3	23.05	23.20	-12.3	6,560	-0.19%
2022/09/02	1	22.80	0	0.00	23.00	1	6,464	0.02%
2022/09/01	4	22.75	4.2	22.65	22.70	-0.2	6,453	0.00%
2022/08/31	1	23.10	1	23.10	23.00	0	6,438	0.00%
2022/08/30	1	23.00	0	0.00	23.20	1	6,425	0.02%
2022/08/29	18	22.93	9	23.20	22.80	9	6,412	0.14%
2022/08/26	1	25.20	13	24.70	24.15	-12	6,367	-0.19%
2022/08/25	6	23.35	6	23.40	23.40	0	6,221	0.00%
2022/08/24	2	22.80	0	0.00	23.50	2	6,181	0.03%
2022/08/23	3	22.55	13	22.58	22.50	-10	6,139	-0.16%
2022/08/22	3	23.10	0	0.00	22.95	3	6,117	0.05%
2022/08/19	2	23.40	0.1	23.45	23.40	1.9	6,094	0.03%
2022/08/18	7	23.77	5	23.95	23.60	2	6,037	0.03%
2022/08/17	0	0.00	2	23.75	23.75	-2	5,752	-0.03%
2022/08/16	1	21.70	0	0.00	21.60	1	5,634	0.02%
2022/08/15	10	21.95	0	0.00	21.65	10	5,614	0.18%
2022/08/12	2	21.90	8	22.10	21.70	-6	5,591	-0.11%
2022/08/11	15	22.56	9	22.33	22.40	6	5,530	0.11%
2022/08/10	7	22.93	0	0.00	22.70	7	5,480	0.13%
2022/08/09	6	23.38	1	23.90	23.35	5	5,424	0.09%
2022/08/08	2	23.70	3	23.88	23.75	-1	5,361	-0.02%
2022/08/05	5.1	23.30	2	23.45	23.25	3.1	5,279	0.06%
2022/08/04	3.3	22.85	0	0.00	23.05	3.3	5,236	0.06%
2022/08/03	1.1	23.10	0	0.00	23.50	1.1	5,176	0.02%
2022/08/02	7.5	24.26	22	24.98	23.65	-14.5	5,108	-0.28%
2022/08/01	1.1	23.10	4	23.20	24.05	-3	4,870	-0.06%
2022/07/29	0	0.00	15	23.26	23.35	-15	4,745	-0.32%
2022/07/28	3	22.47	6	22.78	22.45	-3	4,686	-0.06%
2022/07/27	7	22.49	3	22.73	22.55	4	4,650	0.09%
2022/07/26	5	24.24	7	24.14	23.05	-2	4,571	-0.04%
2022/07/25	3.3	22.08	1	22.40	23.35	2.3	4,250	0.05%
2022/07/22	3.2	22.67	0.1	22.90	22.75	3.1	4,169	0.07%
2022/07/21	17.3	23.29	15.5	22.93	23.00	1.8	4,118	0.04%
2022/07/20	3.3	22.66	1	22.95	22.65	2.3	3,968	0.06%
2022/07/19	6.7	23.27	7	23.37	23.25	-0.3	3,864	-0.01%
2022/07/18	10.4	24.04	6	24.34	23.50	4.4	3,715	0.12%
2022/07/15	12.4	24.24	21	23.99	23.50	-8.6	3,427	-0.25%
2022/07/14	2	23.70	14.4	23.74	24.20	-12.4	2,901	-0.43%
2022/07/13	14	21.64	7.1	21.82	22.00	6.9	2,770	0.25%
2022/07/12	17.1	20.25	4	20.30	20.00	13.1	2,652	0.49%
2022/07/11	4	20.60	1.2	20.47	21.30	2.8	2,580	0.11%
2022/07/08	1.1	20.42	0.3	20.37	20.80	0.8	2,541	0.03%
2022/07/07	0.1	18.92	0.2	19.35	19.80	-0.1	2,490	0.00%
2022/07/06	0.2	19.21	3	19.10	18.80	-2.8	2,471	-0.11%
2022/07/05	2.1	19.30	0	0.00	19.75	2.1	2,454	0.09%
2022/07/04	0	19.30	3.4	19.04	19.20	-3.3	2,431	-0.14%
2022/07/01	1.4	18.06	0.3	18.76	18.05	1.1	2,399	0.05%
2022/06/30	3.2	18.40	1.7	18.32	18.20	1.5	2,371	0.06%
2022/06/29	0.1	18.76	0	0.00	19.55	0.1	2,327	0.01%
2022/06/28	1.5	20.63	0	0.00	20.00	1.5	2,297	0.06%
2022/06/27	2.2	20.79	2	21.00	20.90	0.2	2,248	0.01%
2022/06/24	1	20.20	2	20.58	20.60	-1	2,216	-0.05%
2022/06/23	5	20.96	4	20.78	20.45	1	2,173	0.05%
2022/06/22	22	20.87	14	20.98	21.85	8	1,885	0.42%
2022/06/21	56	18.90	64.7	19.66	20.70	-8.7	1,095	-0.79%
2022/06/20	12	18.85	1.5	18.85	18.85	10.5	513	2.04%
2022/06/17	0	0.00	1	16.35	17.15	-1	363	-0.28%
2022/06/16	1	15.85	1	15.40	15.60	0	221	0.00%
2022/06/15	0	0.00	1	14.90	14.95	-1	176	-0.57%
2022/06/14	1	14.75	0	0.00	14.75	1	174	0.57%
2022/06/13	0.1	15.05	0	0.00	14.95	0.1	174	0.06%
2022/06/10	0	0.00	3	15.10	15.05	-3	173	-1.73%
2022/06/09	3	14.60	0	0.00	14.80	3	169	1.77%
2022/06/02	0	0.00	4	15.05	15.00	-4	154	-2.58%
2022/06/01	0	0.00	1	15.15	14.80	-1	153	-0.65%
2022/05/30	3	14.65	0	0.00	14.65	3	152	1.97%
2022/05/27	0	0.00	3	14.80	14.65	-3	150	-1.99%
2022/05/26	2	14.60	0	0.00	14.60	2	150	1.33%
2022/05/12	0	0.00	11	14.05	14.10	-11	183	-6.00%
2022/05/10	3	14.45	0	0.00	14.40	3	183	1.64%
2022/05/09	0.1	14.00	0	0.00	14.10	0.1	181	0.03%
2022/05/06	2	14.08	0	0.00	14.10	2	181	1.10%
2022/05/03	0	14.35	0	0.00	14.10	0	175	0.03%
2022/04/27	0	0.00	0	14.80	14.65	0	173	0.00%
2022/04/26	0	14.98	0	0.00	14.85	0	170	0.00%
2022/04/25	3	14.70	0	0.00	15.10	3	167	1.79%
2022/04/20	0	0.00	9	15.00	14.90	-9	160	-5.61%
2022/04/15	1	14.80	0	0.00	14.80	1	153	0.65%
2022/04/14	12	15.30	1	15.35	15.15	11	143	7.68%
2022/03/30	0	14.23	0	0.00	14.20	0	120	0.02%
2022/03/24	0	14.25	0	0.00	14.05	0	129	0.02%
2022/03/22	0	14.25	0	0.00	14.15	0	130	0.02%
2022/03/21	0	14.25	0	0.00	14.25	0	130	0.01%
2022/03/17	0	14.30	0	0.00	14.30	0	140	0.01%
2022/03/14	0	14.25	0	0.00	14.25	0	143	0.01%
2022/03/08	2	14.30	0	0.00	14.00	2	148	1.35%
2022/03/01	1	14.80	0	0.00	14.70	1	157	0.63%
2022/02/25	0	14.90	0	0.00	14.50	0	158	0.01%
2022/02/24	2	14.50	0	0.00	14.30	2	159	1.26%
2022/02/17	2	15.35	3	15.52	15.35	-1	235	-0.43%
2022/02/07	0	0.00	1	14.70	14.75	-1	267	-0.37%
2022/01/21	1	14.20	0	0.00	14.25	1	271	0.37%
2022/01/12	0	0.00	1	14.75	14.85	-1	277	-0.36%
2022/01/10	0.1	14.90	0	0.00	15.05	0.1	277	0.04%
2022/01/05	0	0.00	1	14.85	14.85	-1	275	-0.36%
2021/12/14	0	0.00	1	14.90	14.95	-1	316	-0.32%
2021/11/24	0	0.00	12	14.94	15.15	-12	295	-4.06%
2021/11/23	0	0.00	5	14.95	14.95	-5	293	-1.70%
2021/11/19	3	15.17	0	0.00	15.15	3	289	1.04%
2021/11/18	4	15.44	0	0.00	15.20	4	286	1.40%
2021/11/16	0	0.00	1	16.50	16.10	-1	267	-0.37%
2021/11/15	1	15.20	0	0.00	15.15	1	210	0.47%
2021/11/09	2	14.60	0	0.00	15.25	2	194	1.03%
2021/11/08	9	14.64	0	0.00	14.60	9	184	4.88%
2021/10/27	0	0.00	0.7	14.35	14.45	-0.7	410	-0.18%
2021/10/01	1	14.50	0	0.00	14.65	1	632	0.16%
2021/09/30	0	0.00	1	15.20	15.25	-1	614	-0.16%
2021/08/26	1	14.40	0	0.00	14.30	1	751	0.13%
2021/08/16	1	14.20	0	0.00	14.25	1	755	0.13%
2021/08/11	1	14.80	0	0.00	15.05	1	750	0.13%
2021/08/10	0	0.00	1	15.65	15.50	-1	694	-0.14%
2021/08/04	12	16.18	12	15.98	15.95	0	610	0.00%
2021/08/02	0	0.00	4	16.00	15.70	-4	544	-0.73%
2021/07/30	1	16.20	1	16.75	15.85	0	530	0.00%
2021/07/29	4	16.85	2	16.53	16.95	2	503	0.40%
2021/07/28	2	14.50	6	15.70	15.95	-4	469	-0.85%
2021/07/27	7	15.34	0	0.00	14.95	7	442	1.58%
2021/07/26	0	0.00	1	15.10	15.70	-1	395	-0.25%
2021/07/23	1	14.25	0	0.00	14.30	1	343	0.29%
2021/07/01	1	14.35	0	0.00	14.70	1	501	0.20%
2021/06/18	0	0.00	1	14.10	13.90	-1	487	-0.21%
2021/06/11	1	14.50	0	0.00	14.15	1	515	0.19%
2021/06/10	1	14.30	0	0.00	14.25	1	578	0.17%
2021/06/08	0	0.00	4	14.84	14.80	-4	578	-0.69%
2021/06/07	4	14.55	0	0.00	14.75	4	573	0.70%
2021/06/04	10	14.81	3	15.33	15.00	7	565	1.24%
2021/05/28	0	0.00	1	13.10	13.60	-1	485	-0.21%
2021/05/19	1	12.00	0	0.00	12.00	1	493	0.20%
2021/05/17	0	0.00	0.1	12.25	11.70	-0.1	492	-0.02%
2021/05/03	1	14.35	0	0.00	14.20	1	449	0.22%
2021/04/26	0.1	14.70	0	0.00	14.60	0.1	420	0.02%
2021/04/15	0	0.00	1	14.80	14.85	-1	377	-0.27%
2021/04/14	1	14.40	1	13.95	14.55	0	366	0.00%
2021/04/08	2	13.90	2	13.80	13.80	0	250	0.00%
2021/03/16	2	14.68	0	0.00	14.00	2	205	0.97%
2021/02/22	0	12.70	0	0.00	12.70	0	147	0.03%
2021/01/27	0	12.40	0	0.00	12.30	0	180	0.00%
2020/12/25	1	13.40	0	0.00	13.45	1	164	0.61%
2020/12/02	1	13.50	0	0.00	13.45	1	148	0.67%
2020/07/07	0	0.00	1	15.05	15.05	-1	197	-0.51%
2020/04/30	1	14.00	0	0.00	14.00	1	131	0.76%
2020/04/29	0	0.00	2	13.38	13.65	-2	129	-1.55%
2020/04/20	2	13.60	0	0.00	14.15	2	128	1.56%
2019/11/05	0	18.65	0	0.00	18.65	0	79	0.06%
2019/06/20	5	20.80	0	0.00	20.85	5	306	1.63%
2019/06/10	0	0.00	5	21.99	22.20	-5	327	-1.53%
2019/05/31	2	20.70	0	0.00	20.70	2	377	0.53%
2019/05/30	3	20.70	0	0.00	20.70	3	433	0.69%
2019/05/28	1	20.55	0	0.00	20.70	1	545	0.18%
2019/05/24	0	0.00	3	20.85	20.95	-3	566	-0.53%
2019/05/17	0	0.00	5	20.80	20.60	-5	547	-0.91%
2019/05/16	3	20.35	0	0.00	20.40	3	538	0.56%
2019/03/27	1	21.20	0	0.00	21.30	1	564	0.18%
2019/03/25	2	20.15	0	0.00	20.15	2	511	0.39%
2019/03/18	0	0.00	1	20.20	20.20	-1	492	-0.20%
2019/03/11	0	0.00	2	21.55	20.55	-2	451	-0.44%
2019/03/06	0	0.00	1	21.10	21.00	-1	396	-0.25%
2019/03/05	2	21.50	5	20.50	21.70	-3	373	-0.80%
2019/03/04	5	21.00	0	0.00	20.50	5	316	1.58%
2019/02/15	0	19.50	0	0.00	17.75	0	170	0.00%
2019/01/30	0	0.00	2	17.65	17.70	-2	158	-1.26%
2019/01/29	5	18.84	3	18.93	17.80	2	156	1.28%
2019/01/24	0	0.00	1	18.20	18.80	-1	104	-0.96%
2019/01/15	1	17.30	0	0.00	17.30	1	81	1.23%
2018/11/02	7	16.74	0	0.00	16.75	7	160	4.37%
2018/10/31	1	16.70	8	16.89	16.95	-7	160	-4.35%
2018/10/04	1	18.30	1	18.35	18.20	0	117	0.00%
2018/07/30	1	18.85	1	18.60	18.60	0	219	0.00%
2018/05/02	1	21.50	1	21.30	21.30	0	271	0.00%
2018/04/26	0	0.00	1	20.30	19.65	-1	250	-0.40%
2018/04/25	0	0.00	2	19.60	20.40	-2	246	-0.81%
2018/04/16	0	0.00	1	20.20	19.90	-1	246	-0.41%
2018/04/11	0	0.00	1	20.20	19.95	-1	254	-0.39%
2018/04/09	1	19.90	0	0.00	19.90	1	260	0.38%
2018/04/02	0	0.00	5	19.00	20.40	-5	256	-1.95%
2018/03/12	1	18.90	0	0.00	18.90	1	461	0.22%
2018/02/09	1	18.30	0	0.00	18.20	1	457	0.22%
2018/02/07	1	18.90	1	19.20	19.05	0	452	0.00%
2018/02/06	2	19.08	2	19.30	18.70	0	451	0.00%
2018/02/05	1	19.70	0	0.00	19.75	1	446	0.22%
2018/02/01	1	20.05	0	0.00	20.10	1	442	0.23%
2018/01/22	1	20.55	0	0.00	20.45	1	451	0.22%
2018/01/19	1	20.90	0	0.00	20.70	1	452	0.22%
2018/01/18	0	0.00	1	21.50	21.05	-1	449	-0.22%
2018/01/17	1	20.90	0	0.00	20.90	1	446	0.22%
2018/01/12	1	21.15	1	21.40	21.15	0	436	0.00%
2018/01/05	0	0.00	1	22.55	22.00	-1	416	-0.24%