元山 (6275)-元大-大灣券商分點個股進出

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

元山

(6275)

可現股當沖

股價
61.7
漲跌
▼0.7
漲幅
-1.12%
成交量
3,569張
產業
上櫃電子零組件類股
182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

元山 (6275)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	2.3	61.18	3	62.03	61.70	-0.7	5,863	-0.01%
2024/04/26	4.1	63.16	3	63.10	62.40	1.1	5,810	0.02%
2024/04/25	3	60.48	5.5	60.52	60.10	-2.5	5,634	-0.04%
2024/04/24	1.4	58.56	0	0.00	59.30	1.4	5,531	0.03%
2024/04/22	1	54.50	0.7	54.98	54.50	0.3	5,499	0.01%
2024/04/19	0	0.00	5	56.30	56.60	-5	5,484	-0.09%
2024/04/18	7	58.50	0	0.00	58.50	7	5,468	0.13%
2024/04/17	1	57.90	1	57.80	57.70	0	5,481	0.00%
2024/04/16	1	55.80	0	0.00	56.40	1	5,471	0.02%
2024/04/15	1	58.70	10	58.30	58.30	-9	5,462	-0.16%
2024/04/12	1.2	60.28	1	61.30	60.00	0.2	5,453	0.00%
2024/04/11	2.3	58.95	1	59.00	58.90	1.3	5,440	0.02%
2024/04/10	0.3	60.60	0	0.00	60.20	0.3	5,441	0.00%
2024/04/09	0	0.00	1	60.30	61.10	-1	5,457	-0.02%
2024/04/08	1.1	61.42	0	0.00	61.20	1.1	5,525	0.02%
2024/04/03	2.1	61.72	0	0.00	61.20	2.1	5,515	0.04%
2024/04/02	2.3	60.28	2	59.30	59.90	0.3	5,492	0.00%
2024/04/01	0.1	62.50	2	62.50	62.00	-1.9	5,460	-0.03%
2024/03/29	3.3	62.01	0	0.00	61.70	3.3	5,452	0.06%
2024/03/28	0.2	65.63	3	65.30	65.60	-2.8	5,423	-0.05%
2024/03/27	1.1	64.42	0	0.00	64.20	1.1	5,431	0.02%
2024/03/26	2.3	64.52	1	63.60	63.50	1.3	5,424	0.02%
2024/03/25	0.2	66.20	0	0.00	66.30	0.2	5,428	0.00%
2024/03/22	1.3	65.19	2	66.35	65.50	-0.7	5,506	-0.01%
2024/03/21	4.3	67.03	7.7	66.13	66.20	-3.4	5,551	-0.06%
2024/03/20	0.7	67.46	20.9	67.57	66.80	-20.2	5,513	-0.37%
2024/03/19	6.7	68.48	8.4	69.02	68.60	-1.7	5,455	-0.03%
2024/03/18	2.2	67.73	8	67.68	68.70	-5.8	5,259	-0.11%
2024/03/15	31	67.20	14.4	65.56	65.30	16.6	4,985	0.33%
2024/03/14	42.7	64.85	20	64.71	65.80	22.7	4,719	0.48%
2024/03/13	62.4	68.79	45.6	68.02	68.30	16.8	4,519	0.37%
2024/03/12	3	61.50	13.8	64.53	66.00	-10.8	4,055	-0.27%
2024/03/11	7	59.67	10	59.97	60.00	-3	3,875	-0.08%
2024/03/08	14.8	59.64	7	59.00	57.10	7.8	3,721	0.21%
2024/03/07	28.9	63.16	23	63.56	63.10	5.9	3,506	0.17%
2024/03/06	5.2	60.27	10	60.93	61.40	-4.8	2,795	-0.17%
2024/03/05	0	0.00	2	55.30	55.90	-2	2,448	-0.08%
2024/03/04	2	51.45	3	50.97	50.90	-1	2,228	-0.04%
2024/03/01	4	50.90	2.1	51.00	51.80	1.9	2,156	0.09%
2024/02/29	1	49.65	0	0.00	49.50	1	1,982	0.05%
2024/02/27	0	0.00	5	48.25	49.80	-5	1,975	-0.25%
2024/02/26	5	50.02	3	50.40	49.35	2	2,018	0.10%
2024/02/23	2.1	49.75	4	50.11	49.55	-1.9	1,978	-0.10%
2024/02/22	2	49.10	2	48.55	48.95	0	1,970	0.00%
2024/02/21	3	49.03	1	49.15	48.90	2	1,935	0.10%
2024/02/20	1	49.25	0	0.00	48.90	1	1,923	0.05%
2024/02/19	5	50.74	2	50.60	50.00	3	1,880	0.16%
2024/02/16	0	0.00	1.1	48.07	48.15	-1.1	1,669	-0.06%
2024/02/05	0	43.20	0	43.10	43.10	0	1,592	0.00%
2024/02/02	0	43.54	0	0.00	43.35	0	1,577	0.00%
2024/01/30	0	0.00	0	42.80	42.70	0	1,545	0.00%
2024/01/29	0	0.00	0	41.50	41.40	0	1,527	0.00%
2024/01/17	1	40.70	1	40.80	40.95	0	1,517	0.00%
2024/01/02	0	0.00	3	48.45	48.45	-3	1,488	-0.20%
2023/12/28	1	47.80	0	0.00	47.15	1	1,471	0.07%
2023/12/27	1	47.10	0	0.00	47.25	1	1,463	0.07%
2023/12/22	1	47.25	0	0.00	47.00	1	1,503	0.07%
2023/12/21	3	47.08	2	46.78	46.80	1	1,475	0.07%
2023/12/19	0	0.00	6	48.46	47.80	-6	1,434	-0.42%
2023/12/18	0	0.00	4	48.18	47.50	-4	1,339	-0.30%
2023/12/15	4	45.59	0	0.00	45.40	4	1,254	0.32%
2023/12/14	2	46.08	0	0.00	45.90	2	1,243	0.16%
2023/12/08	3	46.83	1	46.80	45.85	2	1,355	0.15%
2023/12/07	2	46.70	6	46.74	46.70	-4	1,346	-0.30%
2023/12/05	0	45.40	0	0.00	45.25	0	1,326	0.00%
2023/11/27	1	44.75	2	44.80	44.45	-1	1,318	-0.08%
2023/11/24	0	46.00	0	0.00	45.70	0	1,315	0.00%
2023/11/22	9	45.41	5	45.53	45.45	4	1,244	0.32%
2023/11/21	7	45.51	1	45.80	45.45	6	1,220	0.49%
2023/11/20	0	0.00	1	43.50	43.35	-1	1,186	-0.08%
2023/11/17	1	43.35	0	0.00	43.45	1	1,274	0.08%
2023/11/14	1	42.40	1	42.10	42.10	0	1,421	0.00%
2023/11/09	6	40.38	105	39.90	39.95	-99	1,605	-6.17%	大賣/
2023/11/08	20	40.90	0	0.00	40.50	20	1,621	1.23%
2023/11/07	20	40.20	1	40.20	40.15	19	1,627	1.17%
2023/11/06	43	40.67	3	40.40	40.40	40	1,653	2.42%
2023/11/03	20	40.05	0	0.00	40.20	20	1,674	1.19%
2023/11/02	2	38.90	2	39.70	39.55	0	1,708	0.00%
2023/10/31	0.5	39.30	0	0.00	38.50	0.5	1,800	0.03%
2023/10/17	1	42.05	2	41.33	41.05	-1	3,072	-0.03%
2023/10/16	3	41.90	2	41.45	41.30	1	3,079	0.03%
2023/10/13	1	43.10	155	42.62	42.25	-154	3,082	-5.00%	大賣/鉅額交易
2023/10/12	3	43.67	364	43.56	43.30	-361	3,109	-11.61%	大賣/鉅額交易
2023/10/11	4	44.45	53	45.87	43.65	-49	3,116	-1.57%
2023/10/05	4	46.96	4	46.81	46.80	0	3,082	0.00%
2023/10/04	10	46.25	5	44.96	46.35	5	3,043	0.16%
2023/10/03	4.5	45.43	0	0.00	45.20	4.5	3,017	0.15%
2023/10/02	23	47.08	1	46.55	46.55	22	3,005	0.73%
2023/09/27	12	45.30	2	45.30	45.25	10	2,965	0.34%
2023/09/26	10	46.20	0	0.00	45.25	10	2,978	0.34%
2023/09/22	13	46.63	3	46.52	46.60	10	3,040	0.33%
2023/09/21	10	46.29	0	0.00	46.65	10	3,031	0.33%
2023/09/20	15	47.85	1	47.10	47.05	14	3,029	0.46%
2023/09/19	0.5	46.85	0	0.00	47.10	0.5	3,019	0.02%
2023/09/15	20	47.91	5	47.60	47.50	15	3,122	0.48%
2023/09/14	56	48.06	1	47.95	48.40	55	3,078	1.79%
2023/09/13	15	45.97	0	0.00	46.40	15	3,104	0.48%
2023/09/12	3	46.30	3	45.55	45.45	0	3,180	0.00%
2023/09/11	26	46.14	0	0.00	46.05	26	3,176	0.82%
2023/09/07	6	46.24	0	0.00	45.90	6	3,126	0.19%
2023/09/01	0.5	44.80	4	44.45	43.80	-3.5	3,095	-0.11%
2023/08/31	4	44.43	0	0.00	44.30	4	3,095	0.13%
2023/08/30	2	43.90	0	44.00	43.65	2	3,095	0.06%
2023/08/29	1	43.40	1	43.60	43.60	0	3,176	0.00%
2023/08/28	3.3	44.79	3	43.65	43.55	0.3	3,166	0.01%
2023/08/25	0	0.00	3	45.47	45.45	-3	3,143	-0.10%
2023/08/24	4.4	46.97	2	46.90	46.05	2.4	3,129	0.08%
2023/08/23	2	48.73	22	48.04	47.55	-20	3,079	-0.65%
2023/08/22	267	48.25	4	47.53	47.30	263	2,992	8.79%	大買/鉅額交易
2023/08/21	44	47.44	3	47.83	48.50	41	2,893	1.42%
2023/08/18	82.4	47.27	5	47.40	45.90	77.4	2,833	2.73%
2023/08/17	9	47.72	3	47.60	47.10	6	2,803	0.21%
2023/08/16	12	46.99	13	47.59	47.50	-1	2,763	-0.04%
2023/08/15	2	44.88	9	45.06	45.90	-7	2,638	-0.27%
2023/08/14	3	44.52	2	43.71	43.70	1	2,604	0.04%
2023/08/11	1	44.60	1	44.20	44.20	0	2,593	0.00%
2023/08/10	9	44.03	4	44.18	44.10	5	2,588	0.19%
2023/08/09	0	0.00	7	45.56	45.45	-7	2,578	-0.27%
2023/08/08	2	45.90	2	45.93	46.25	0	2,565	0.00%
2023/08/07	8	46.83	8	46.94	46.90	0	2,561	0.00%
2023/08/04	1.3	45.65	1.2	46.02	45.20	0.1	2,514	0.00%
2023/08/02	1.2	45.12	1.1	44.07	45.00	0.1	2,682	0.00%
2023/08/01	1	46.25	0	46.91	46.25	1	2,730	0.04%
2023/07/31	6	46.88	5.6	46.31	46.10	0.4	2,733	0.01%
2023/07/28	9	47.57	16	47.48	47.40	-7	2,700	-0.26%
2023/07/27	14	46.92	8.2	47.30	46.00	5.9	2,582	0.23%
2023/07/26	14.1	48.99	9	50.74	47.90	5	2,410	0.21%
2023/07/25	5	52.46	8	53.18	53.20	-3	2,161	-0.14%
2023/07/24	0	0.00	3	48.40	48.40	-3	1,961	-0.15%
2023/07/21	12	42.43	34	42.76	44.00	-22	1,896	-1.16%
2023/07/20	0	0.00	2	39.34	40.00	-2	1,644	-0.12%
2023/07/19	2.4	38.38	0	0.00	38.05	2.4	1,585	0.15%
2023/07/18	0	0.00	6	38.85	38.70	-6	1,582	-0.38%
2023/07/17	1	39.90	1	39.65	39.80	0	1,572	0.00%
2023/07/14	2	39.13	4	39.19	39.10	-2	1,532	-0.13%
2023/07/13	0.4	38.10	2	37.70	37.80	-1.6	1,519	-0.10%
2023/07/12	1	37.80	0	0.00	37.80	1	1,544	0.06%
2023/07/11	1	38.40	0	0.00	38.20	1	1,546	0.06%
2023/07/10	0.1	38.30	0	38.85	38.75	0.1	1,542	0.01%
2023/07/06	0.1	38.85	0	0.00	38.65	0.1	1,554	0.00%
2023/07/05	1.5	39.08	0	39.20	38.85	1.5	1,546	0.10%
2023/07/04	0	0.00	0	39.70	39.70	0	1,531	0.00%
2023/07/03	2	39.93	1	39.21	39.50	1	1,508	0.07%
2023/06/27	0	0.00	0	38.00	37.05	0	1,423	0.00%
2023/06/26	0.5	38.30	2	38.28	37.90	-1.6	1,431	-0.11%
2023/06/21	3	39.56	3	40.17	39.20	0	1,407	0.00%
2023/06/20	1	38.50	1	38.25	38.80	0	1,302	0.00%
2023/06/19	7	39.26	7	38.86	39.10	0	1,328	0.00%
2023/06/16	4	36.65	2	38.35	37.90	2	1,256	0.16%
2023/06/12	0.5	35.58	0	35.70	35.35	0.5	1,166	0.05%
2023/06/09	0.5	35.95	0	0.00	36.05	0.5	1,191	0.04%
2023/06/08	0.1	36.25	0	0.00	36.25	0.1	1,212	0.01%
2023/06/07	0.5	36.88	0	0.00	36.90	0.5	1,213	0.04%
2023/06/06	0.3	36.40	0	0.00	36.80	0.3	1,224	0.02%
2023/06/05	3.4	36.77	0	0.00	36.70	3.4	1,224	0.28%
2023/06/02	3	37.55	1	37.25	37.25	2	1,215	0.16%
2023/06/01	0	0.00	0	35.35	35.60	0	1,124	0.00%
2023/05/31	0.1	35.55	0	0.00	35.50	0.1	1,126	0.01%
2023/05/22	0	0.00	0	35.60	35.60	0	1,097	0.00%
2023/05/19	0	0.00	1	35.10	35.00	-1	1,090	-0.09%
2023/05/16	0.1	34.45	0	0.00	34.30	0.1	1,071	0.01%
2023/05/12	0	0.00	0	35.55	35.20	0	1,052	0.00%
2023/05/11	0	35.20	2	36.65	34.90	-2	1,042	-0.19%
2023/05/10	1.5	37.17	0	0.00	36.85	1.5	1,018	0.15%
2023/05/09	17.5	40.43	18	37.29	37.60	-0.5	992	-0.05%
2023/05/08	0	0.00	1	39.50	39.95	-1	811	-0.12%
2023/05/05	0.5	37.45	0	38.00	36.75	0.4	711	0.06%
2023/05/04	0	0.00	10	35.66	37.40	-10	681	-1.47%
2023/05/03	0	0.00	0	35.20	35.35	0	643	0.00%
2023/05/02	5	35.60	0	0.00	35.45	5	642	0.78%
2023/04/25	0.4	35.15	0	0.00	34.15	0.4	622	0.07%
2023/04/21	0.4	34.52	0	0.00	34.30	0.4	609	0.07%
2023/04/20	0	35.00	0	0.00	34.60	0	598	0.00%
2023/04/19	0	0.00	1	35.20	35.10	-1	588	-0.17%
2023/04/18	0.2	35.45	0	0.00	35.50	0.2	578	0.03%
2023/04/17	2	35.00	2	35.90	35.90	0	559	0.00%
2023/04/14	2	34.45	5	34.50	34.35	-3	527	-0.57%
2023/04/13	0	0.00	1	34.10	34.20	-1	515	-0.19%
2023/04/12	1	34.25	0	0.00	34.15	1	506	0.20%
2023/04/11	0	0.00	0	33.80	33.90	0	495	0.00%
2023/04/10	0.3	32.95	0	0.00	32.90	0.3	475	0.06%
2023/04/06	0	0.00	1	32.80	32.80	-1	467	-0.21%
2023/03/30	2	33.30	0	33.25	33.05	2	460	0.43%
2023/03/28	0	34.95	0	0.00	32.80	0	446	0.00%
2023/03/27	0	0.00	0	34.80	33.80	0	426	0.00%
2023/03/24	0	0.00	0	35.10	33.40	0	401	0.00%
2023/03/23	0.5	34.20	0	0.00	33.65	0.5	395	0.13%
2023/03/22	5.5	34.22	0	33.90	34.60	5.5	377	1.46%
2023/03/21	0.5	33.00	0	0.00	32.60	0.5	317	0.16%
2023/03/17	1	32.00	1	32.44	32.15	0	293	-0.01%
2023/03/16	0	0.00	0	35.30	31.30	0	282	0.00%
2023/03/14	10	32.20	0	0.00	31.90	10	268	3.72%
2023/03/06	0	0.00	1	30.50	30.45	-1	177	-0.56%
2023/02/21	0	0.00	1	29.10	29.05	-1	158	-0.63%
2023/02/20	1	29.00	0	0.00	29.20	1	158	0.63%
2022/12/28	0	0.00	1	26.45	26.05	-1	164	-0.61%
2022/12/01	1	27.05	0	0.00	26.85	1	207	0.48%
2022/11/01	0	0.00	3	24.10	24.75	-3	274	-1.09%
2022/10/03	0	0.00	1	25.95	26.40	-1	360	-0.28%
2022/09/05	0.1	30.80	1	30.15	30.10	-0.9	688	-0.13%
2022/08/26	0	0.00	1	31.85	31.85	-1	757	-0.13%
2022/08/25	1	31.60	0	0.00	31.75	1	755	0.13%
2022/08/23	0	0.00	3	31.60	31.65	-3	758	-0.40%
2022/08/18	0	0.00	1	31.30	31.40	-1	757	-0.13%
2022/08/12	0	0.00	3	31.25	31.25	-3	751	-0.40%
2022/08/08	0	30.20	0	0.00	30.25	0	751	0.00%
2022/08/04	0	0.00	0.2	31.70	31.45	-0.2	742	-0.02%
2022/08/01	0	0.00	0.1	31.95	32.00	-0.1	733	-0.01%
2022/07/22	0	0.00	1	32.35	31.75	-1	752	-0.13%
2022/07/21	1	32.95	0	0.00	32.95	1	748	0.13%
2022/07/19	0	0.00	0.1	32.25	32.30	-0.1	742	-0.01%
2022/07/14	0	0.00	0.1	30.80	30.90	-0.1	765	-0.02%
2022/07/12	0	0.00	3	29.77	29.30	-3	771	-0.39%
2022/07/11	1	31.50	0	0.00	30.45	1	773	0.13%
2022/07/05	1	30.05	0	0.00	30.80	1	781	0.13%
2022/06/29	0	0.00	0	33.20	33.20	0	829	0.00%
2022/06/28	1	32.65	0	0.00	32.65	1	832	0.12%
2022/06/17	0	0.00	1	32.65	32.75	-1	884	-0.11%
2022/06/16	7	35.06	6	35.57	33.65	1	882	0.11%
2022/06/15	2	35.20	2	35.55	35.20	0	856	0.00%
2022/06/14	3	35.22	1	34.85	34.85	2	848	0.24%
2022/06/13	3	36.20	3.1	35.95	36.10	-0.1	725	-0.02%
2022/05/24	12	33.80	0	0.00	33.30	12	1,577	0.76%
2022/05/23	0	0.00	0	34.10	33.90	0	1,585	0.00%
2022/05/16	0	0.00	10	32.60	32.05	-10	1,732	-0.58%
2022/05/12	1.2	31.75	1	31.70	32.10	0.2	1,786	0.01%
2022/05/09	0.3	33.27	0	0.00	32.70	0.3	1,792	0.02%
2022/05/06	0.1	33.00	0	0.00	33.60	0.1	1,792	0.01%
2022/05/04	0.1	33.70	0	0.00	33.40	0.1	1,790	0.00%
2022/04/28	0.2	33.50	0	0.00	33.40	0.2	1,797	0.01%
2022/04/27	0.5	33.00	0	0.00	33.50	0.5	1,808	0.03%
2022/04/22	0	0.00	0.2	35.75	35.65	-0.2	1,815	-0.01%
2022/04/21	10	35.60	0	0.00	36.05	10	1,820	0.55%
2022/04/06	1	38.60	1	38.85	38.80	0	2,263	0.00%
2022/03/30	3	40.35	0	0.00	40.20	3	3,046	0.10%
2022/03/28	0	0.00	1	39.30	39.30	-1	3,112	-0.03%
2022/03/24	1	40.35	1	40.50	40.35	0	3,124	0.00%
2022/03/23	1	39.95	1	40.50	40.20	0	3,156	0.00%
2022/03/17	2	38.53	5	38.92	38.75	-3	3,647	-0.08%
2022/03/16	3	38.65	1	38.60	38.50	2	3,946	0.05%
2022/03/14	1	40.30	0	0.00	40.00	1	4,249	0.02%
2022/03/10	4	41.75	3	41.77	41.60	1	4,246	0.02%
2022/03/08	0	0.00	1	38.90	39.40	-1	4,163	-0.02%
2022/03/07	2	39.80	8	40.51	39.45	-6	4,158	-0.14%
2022/03/04	3	42.00	4	41.66	42.00	-1	4,217	-0.02%
2022/03/03	13	41.33	14	41.37	41.45	-1	4,181	-0.02%
2022/03/02	11	40.86	6	40.95	42.60	5	4,079	0.12%
2022/03/01	0	0.00	5	40.81	40.95	-5	3,902	-0.13%
2022/02/24	6	37.49	0	0.00	36.50	6	3,856	0.16%
2022/02/22	1	38.20	0	0.00	37.70	1	3,921	0.03%
2022/02/21	1	39.30	0	0.00	39.10	1	4,108	0.02%
2022/02/18	6	38.03	4	38.05	38.90	2	4,211	0.05%
2022/02/17	2	39.40	26	38.45	38.05	-24	4,200	-0.57%
2022/02/16	11	37.81	4	37.60	37.60	7	4,169	0.17%
2022/02/15	5	37.74	1	37.40	37.35	4	4,207	0.10%
2022/02/14	2	36.68	1	37.30	38.30	1	4,193	0.02%
2022/02/11	3	36.98	0	0.00	37.00	3	4,166	0.07%
2022/02/10	3	36.92	3	37.30	37.00	0	4,172	0.00%
2022/02/09	8	36.96	4	37.10	36.90	4	4,174	0.10%
2022/02/08	7	36.71	0	0.00	36.80	7	4,175	0.17%
2022/01/26	1	34.95	1	34.90	34.95	0	4,183	0.00%
2022/01/25	0.1	35.59	0	0.00	35.05	0.1	4,194	0.00%
2022/01/24	5	35.60	5	35.81	35.85	0	4,223	0.00%
2022/01/21	0.1	36.90	0	0.00	36.30	0.1	4,228	0.00%
2022/01/20	0.1	37.92	0	0.00	37.70	0.1	4,259	0.00%
2022/01/19	0	0.00	3	36.75	38.05	-3	4,249	-0.07%
2022/01/18	9.1	37.73	6	37.60	37.40	3.1	4,247	0.07%
2022/01/17	6	36.63	6	37.40	37.30	0	4,245	0.00%
2022/01/14	0	0.00	2	36.28	36.20	-2	4,239	-0.05%
2022/01/13	0	0.00	3	37.10	37.70	-3	4,224	-0.07%
2022/01/12	3	37.12	0	0.00	37.10	3	4,215	0.07%
2022/01/11	4	37.45	4	37.23	36.80	0	4,210	0.00%
2022/01/07	5.2	39.36	7	38.73	38.45	-1.8	4,168	-0.04%
2022/01/06	4	40.25	4	39.60	39.75	0	4,133	0.00%
2022/01/05	2	40.58	1	41.85	40.45	1	4,103	0.02%
2022/01/03	5	41.83	5	41.23	40.90	0	3,978	0.00%
2021/12/30	3	41.03	3	41.10	40.80	0	3,910	0.00%
2021/12/29	3	42.42	6	42.13	41.90	-3	3,855	-0.08%
2021/12/28	36	42.64	27	42.71	43.10	9	3,734	0.24%
2021/12/27	1	39.70	12	40.83	42.05	-11	3,235	-0.34%
2021/12/22	1	36.80	1	37.65	37.85	0	2,894	0.00%
2021/12/21	1	36.00	0	0.00	36.65	1	2,834	0.04%
2021/12/20	2	36.70	0	0.00	36.20	2	2,825	0.07%
2021/12/17	5	36.79	1	36.65	36.65	4	2,830	0.14%
2021/12/16	6	37.48	3	38.17	37.60	3	2,785	0.11%
2021/12/15	2	39.20	0	0.00	39.20	2	2,706	0.07%
2021/12/14	14	37.95	1	38.35	39.10	13	2,595	0.50%
2021/12/13	3	40.20	2	40.70	39.90	1	2,490	0.04%
2021/12/10	6	39.23	31	38.03	39.10	-25	2,232	-1.12%
2021/12/09	31	37.83	8	37.87	37.55	23	1,894	1.21%
2021/12/08	2	34.65	2	34.93	35.05	0	1,605	0.00%
2021/11/30	1	34.75	2	34.40	34.10	-1	1,451	-0.07%
2021/11/29	1	32.95	0	0.00	32.70	1	1,337	0.07%
2021/11/25	5	33.83	3	33.85	33.25	2	1,281	0.16%
2021/11/24	0.2	32.75	0	0.00	32.75	0.2	1,196	0.01%
2021/11/23	1	31.80	0	0.00	31.80	1	1,132	0.09%
2021/11/22	0	0.00	1	33.80	33.80	-1	1,087	-0.09%
2021/11/19	5	35.09	4	33.89	34.10	1	1,067	0.09%
2021/11/18	9	34.40	8	34.34	34.90	1	1,001	0.10%
2021/11/17	3	33.28	5	34.07	34.10	-2	789	-0.25%
2021/11/11	0	0.00	1	32.00	31.05	-1	591	-0.17%
2021/11/05	0	0.00	3	30.43	30.50	-3	626	-0.48%
2021/11/04	1	30.60	0	0.00	30.50	1	631	0.16%
2021/11/01	0	0.00	3	31.90	31.70	-3	677	-0.44%
2021/10/29	1	31.10	0	0.00	31.20	1	725	0.14%
2021/10/28	0	0.00	1	31.00	31.10	-1	794	-0.13%
2021/10/27	1	29.20	0	0.00	29.50	1	822	0.12%
2021/10/26	1	29.40	0	0.00	29.30	1	831	0.12%
2021/10/13	2	27.65	0	0.00	28.00	2	857	0.23%
2021/09/03	1	29.50	0	0.00	29.45	1	982	0.10%
2021/08/19	2	29.40	0	0.00	29.00	2	991	0.20%
2021/08/16	0	0.00	32	29.71	29.40	-32	981	-3.26%
2021/08/13	2	31.08	4	30.71	29.95	-2	974	-0.21%
2021/08/12	0	0.00	1.1	31.64	31.70	-1.1	959	-0.11%
2021/08/11	1	30.75	1	30.70	30.70	0	958	0.00%
2021/08/10	1	29.95	2	29.95	30.85	-1	949	-0.11%
2021/08/09	1	30.60	1	30.65	30.30	0	963	0.00%
2021/08/06	1	31.80	0	0.00	31.65	1	963	0.10%
2021/08/05	22	32.53	0	0.00	32.35	22	955	2.30%
2021/08/04	19.1	33.08	6	32.30	33.25	13.1	964	1.36%
2021/08/03	7	31.91	1	31.20	32.50	6	913	0.66%
2021/08/02	3	30.93	0	0.00	31.25	3	837	0.36%
2021/07/13	0	0.00	1	30.30	29.25	-1	1,262	-0.08%
2021/07/06	0	0.00	1	31.50	30.85	-1	1,421	-0.07%
2021/07/05	1	30.50	1	31.45	32.15	0	1,445	0.00%
2021/06/18	0	0.00	6	31.50	31.85	-6	2,066	-0.29%
2021/06/17	1	30.50	0	0.00	30.80	1	2,072	0.05%
2021/06/08	1	30.80	0	0.00	30.90	1	2,349	0.04%
2021/06/07	1	30.85	1	31.35	30.85	0	2,383	0.00%
2021/06/04	2	31.25	0	0.00	31.10	2	2,463	0.08%
2021/06/02	2	31.73	0	0.00	31.50	2	2,485	0.08%
2021/05/28	0	0.00	8	31.19	31.05	-8	2,516	-0.32%
2021/05/12	3	27.10	0	0.00	27.10	3	2,951	0.10%
2021/05/04	2	30.60	40	31.18	31.45	-38	2,970	-1.28%
2021/05/03	0	0.00	2	33.90	32.85	-2	2,937	-0.07%
2021/04/28	3	35.33	0	0.00	35.65	3	2,913	0.10%
2021/04/26	2	35.90	2	35.55	35.30	0	2,966	0.00%
2021/04/23	1	35.20	0	0.00	35.00	1	2,989	0.03%
2021/04/22	0	0.00	29	34.57	34.95	-29	2,953	-0.98%
2021/04/21	2	35.20	1	35.40	34.80	1	2,928	0.03%
2021/04/13	21	36.58	0	0.00	34.50	21	2,919	0.72%
2021/04/12	0	0.00	1	35.65	35.25	-1	2,934	-0.03%
2021/04/08	1	35.20	1	35.20	34.60	0	2,967	0.00%
2021/04/07	9	35.18	0	0.00	34.80	9	3,224	0.28%
2021/04/06	40	35.22	13	33.61	35.25	27	3,199	0.84%
2021/03/31	0	0.00	2	32.45	33.15	-2	3,146	-0.06%
2021/03/26	1	32.55	1	32.50	32.50	0	3,153	0.00%
2021/03/25	1	32.95	2	32.80	32.45	-1	3,158	-0.03%
2021/03/24	72	34.96	72	34.37	34.00	0	3,128	0.00%
2021/03/23	0	0.00	31	31.10	33.95	-31	2,898	-1.07%
2021/03/22	3	31.77	3	31.62	31.20	0	2,772	0.00%
2021/03/18	1	31.40	6	31.61	31.20	-5	2,738	-0.18%
2021/03/17	0	0.00	126	31.61	31.90	-126	2,723	-4.63%	大賣/鉅額交易
2021/03/16	18	31.51	0	0.00	31.55	18	2,735	0.66%
2021/03/15	121	30.71	1	32.30	31.50	120	2,723	4.41%	大買/鉅額交易
2021/03/12	1	29.00	0	0.00	29.45	1	2,651	0.04%
2021/03/11	1	28.75	1	28.85	29.20	0	2,738	0.00%
2021/03/10	0	0.00	12	28.72	28.70	-12	2,739	-0.44%
2021/03/09	1	26.70	0	0.00	27.35	1	2,674	0.04%
2021/03/04	11	28.00	0	0.00	27.70	11	2,863	0.38%
2021/02/18	0	0.00	2	25.93	25.90	-2	2,444	-0.08%
2021/02/17	1	24.75	1	24.40	25.00	0	2,383	0.00%
2021/02/04	0	0.00	2	24.00	23.90	-2	2,361	-0.08%
2021/02/01	9	23.66	9	24.23	23.40	0	2,381	0.00%
2021/01/28	10	24.30	0	0.00	24.50	10	2,311	0.43%
2021/01/27	3	24.63	3	24.40	24.20	0	2,293	0.00%
2021/01/25	10	23.80	0	0.00	24.00	10	2,228	0.45%
2021/01/21	1	24.20	10	23.55	23.55	-9	2,195	-0.41%
2021/01/20	1	24.10	1	24.90	23.95	0	2,183	0.00%
2021/01/19	29	25.52	29	25.69	25.50	0	2,147	0.00%
2021/01/18	4	25.20	3	25.17	25.60	1	2,056	0.05%
2021/01/15	0	0.00	10	23.90	23.95	-10	1,928	-0.52%
2021/01/14	0	0.00	1	24.45	24.40	-1	1,894	-0.05%
2021/01/13	1	25.10	2	25.10	24.85	-1	1,877	-0.05%
2021/01/12	1	25.20	0	0.00	25.00	1	1,836	0.05%
2021/01/11	0	0.00	5	24.05	24.00	-5	1,754	-0.29%
2021/01/07	2	24.50	1	24.85	24.50	1	1,734	0.06%
2021/01/06	2	24.80	0	0.00	24.45	2	1,720	0.12%
2021/01/05	7	25.52	9	25.57	25.40	-2	1,685	-0.12%
2021/01/04	2	24.35	2	24.70	25.40	0	1,586	0.00%
2020/12/31	5	23.82	72	23.73	24.10	-67	1,539	-4.35%
2020/12/30	135	24.54	158	24.08	23.90	-23	1,486	-1.55%	大買/大賣/
2020/12/28	0	0.00	80	23.08	23.05	-80	1,178	-6.79%
2020/12/24	10	22.60	0	0.00	22.55	10	1,145	0.87%
2020/12/22	11	23.13	0	0.00	22.45	11	1,127	0.98%
2020/12/21	40	22.39	9	22.63	22.50	31	1,078	2.88%
2020/12/15	20	22.96	0	0.00	22.60	20	1,023	1.95%
2020/12/11	5	23.05	0	0.00	23.05	5	1,050	0.48%
2020/12/10	115	23.84	15	23.20	23.20	100	1,038	9.63%	大買/
2020/12/08	10	22.70	22	22.75	22.95	-12	998	-1.20%
2020/12/07	19	23.24	1	23.70	22.95	18	990	1.82%
2020/12/04	11	21.46	0	0.00	22.05	11	874	1.26%
2020/12/02	11	21.38	11	21.00	21.45	0	834	0.00%
2020/12/01	2	21.20	0	0.00	21.10	2	810	0.25%
2020/11/30	0	0.00	4	21.79	21.85	-4	734	-0.54%
2020/11/27	2	19.30	0	0.00	19.90	2	621	0.32%
2020/11/26	0	0.00	1	19.55	19.40	-1	605	-0.17%
2020/11/11	1	19.25	0	0.00	19.30	1	630	0.16%
2020/10/06	0	0.00	6	18.10	18.05	-6	956	-0.63%
2020/09/16	0	0.00	1	18.80	18.70	-1	861	-0.12%
2020/09/11	6	19.44	0	0.00	18.80	6	804	0.75%
2020/09/07	2	18.65	1	18.55	18.50	1	742	0.13%
2020/08/04	0	0.00	1	18.00	18.10	-1	866	-0.12%
2020/08/03	0	0.00	1	17.90	18.00	-1	865	-0.12%
2020/07/31	0	0.00	1	17.75	17.85	-1	860	-0.12%
2020/07/30	1	17.90	0	0.00	17.90	1	866	0.12%
2020/07/29	2	17.45	0	0.00	17.60	2	864	0.23%
2020/07/24	0	0.00	1	17.45	17.50	-1	850	-0.12%
2020/07/23	0	0.00	2	18.10	18.00	-2	841	-0.24%
2020/07/17	1	19.50	10	18.70	18.90	-9	773	-1.16%
2020/07/16	12	19.28	0	0.00	19.80	12	735	1.63%
2020/07/15	0	0.00	2	18.60	18.75	-2	585	-0.34%
2020/07/14	2	17.15	0	0.00	17.05	2	523	0.38%
2020/06/09	0	0.00	2	18.10	18.15	-2	559	-0.36%
2020/06/05	2	17.55	0	0.00	17.80	2	552	0.36%
2020/06/04	1	17.65	1	17.65	17.80	0	565	0.00%
2020/05/06	0	0.00	15	15.95	16.20	-15	328	-4.57%
2019/12/25	0	0.00	1	20.05	20.05	-1	411	-0.24%
2019/12/19	0	0.00	1	20.05	20.10	-1	411	-0.24%
2019/12/18	1	20.40	0	0.00	20.40	1	411	0.24%
2019/11/27	0	0.00	1	20.45	20.10	-1	503	-0.20%
2019/11/26	0	0.00	1	20.80	20.60	-1	492	-0.20%
2019/11/25	0	0.00	1	20.60	20.60	-1	489	-0.20%
2019/11/22	0	0.00	1	21.05	21.00	-1	485	-0.21%
2019/11/21	10	20.80	0	0.00	21.00	10	444	2.25%
2019/11/20	1	20.90	6	20.58	20.85	-5	425	-1.17%
2019/11/19	4	19.40	0	0.00	19.55	4	377	1.06%
2019/11/18	0	0.00	1	19.35	19.30	-1	377	-0.26%
2019/11/12	1	19.20	0	0.00	19.30	1	385	0.26%
2019/11/08	1	19.65	1	19.75	19.55	0	409	0.00%
2019/10/31	3	19.02	0	0.00	18.95	3	408	0.73%
2019/10/30	0	0.00	1	19.00	18.95	-1	411	-0.24%
2019/10/24	1	19.55	0	0.00	19.45	1	414	0.24%
2019/09/17	0	0.00	1	19.75	20.05	-1	512	-0.20%
2019/09/16	0	0.00	1	19.10	18.90	-1	432	-0.23%
2019/09/06	1	19.15	2	19.05	19.40	-1	424	-0.24%
2019/08/28	1	18.05	0	0.00	17.90	1	449	0.22%
2019/08/22	2	18.65	0	0.00	18.70	2	443	0.45%
2019/08/12	0	0.00	1	19.55	19.70	-1	467	-0.21%
2019/07/16	1	20.60	0	0.00	20.55	1	747	0.13%
2019/07/10	1	22.90	0	0.00	22.80	1	813	0.12%
2019/07/02	3	21.60	3	21.55	21.55	0	981	0.00%
2019/05/28	5	19.95	5	20.20	20.30	0	1,506	0.00%
2019/05/14	1	22.40	0	0.00	22.40	1	1,870	0.05%
2019/05/07	1	22.85	0	0.00	22.55	1	1,799	0.06%
2019/04/29	0	0.00	1	23.25	23.00	-1	1,777	-0.06%
2019/04/26	1	23.90	0	0.00	23.60	1	1,765	0.06%
2019/04/24	1	24.55	0	0.00	24.35	1	1,742	0.06%
2019/04/23	5	25.90	0	0.00	25.60	5	1,718	0.29%
2019/04/19	0	0.00	1	25.90	25.85	-1	1,731	-0.06%
2019/04/16	0	0.00	10	26.30	27.00	-10	1,658	-0.60%
2019/04/15	5	26.80	5	26.60	26.45	0	1,624	0.00%
2019/04/11	2	25.28	0	0.00	24.60	2	1,541	0.13%
2019/04/03	10	23.30	0	0.00	23.00	10	1,396	0.72%
2019/04/01	10	23.55	6	23.54	23.35	4	1,366	0.29%
2019/03/29	0	0.00	1	23.60	23.60	-1	1,321	-0.08%
2019/03/28	3	22.95	0	0.00	23.65	3	1,306	0.23%
2019/03/27	1	24.00	0	0.00	23.60	1	1,261	0.08%
2019/03/26	5	23.86	8	23.40	23.95	-3	1,224	-0.25%
2019/03/22	0	0.00	2	22.15	22.30	-2	1,129	-0.18%
2019/03/21	2	21.40	0	0.00	21.20	2	1,097	0.18%
2019/03/20	1	21.50	0	0.00	21.50	1	1,086	0.09%
2019/03/19	2	22.00	0	0.00	21.95	2	1,077	0.19%
2019/03/15	0	0.00	4	22.35	22.40	-4	1,064	-0.38%
2019/03/14	1	21.70	0	0.00	21.75	1	1,043	0.10%
2019/03/13	1	21.80	1	22.05	21.85	0	1,032	0.00%
2019/03/12	0	0.00	1	21.95	22.00	-1	1,020	-0.10%
2019/03/07	1	22.80	1	22.00	21.90	0	968	0.00%
2019/03/06	0	0.00	1	22.50	22.90	-1	930	-0.11%
2019/03/05	0	0.00	2	21.65	21.70	-2	849	-0.24%
2019/03/04	10	21.85	1	21.45	21.30	9	832	1.08%
2019/02/25	2	20.58	0	0.00	20.60	2	724	0.28%
2019/02/20	0	0.00	1	21.55	21.35	-1	646	-0.15%
2019/02/19	8	20.84	0	0.00	21.60	8	607	1.32%
2019/02/15	8	20.74	8	20.70	20.25	0	477	0.00%
2018/06/28	0	0.00	2	18.08	18.35	-2	703	-0.28%
2018/06/27	2	18.30	0	0.00	18.20	2	697	0.29%
2018/06/21	3	20.33	3	20.20	19.90	0	649	0.00%
2018/06/20	2	20.10	2	20.00	20.30	0	639	0.00%
2018/06/14	234	19.98	242	20.40	21.45	-8	450	-1.77%	大買/大賣/
2018/06/13	0	0.00	1	19.40	19.50	-1	342	-0.29%
2018/06/12	2	18.30	1	19.80	19.30	1	320	0.31%
2018/06/11	5	18.30	6	18.07	18.05	-1	297	-0.34%
2018/06/08	0	0.00	1	18.25	18.10	-1	298	-0.33%
2018/06/04	1	17.50	0	0.00	18.00	1	298	0.34%
2018/05/16	0	0.00	3	17.30	17.35	-3	355	-0.84%
2018/05/07	0	0.00	2	18.90	18.85	-2	413	-0.48%
2018/04/23	1	18.55	0	0.00	18.50	1	687	0.15%
2018/04/12	2	18.98	0	0.00	18.85	2	725	0.28%
2018/04/09	0	0.00	1	19.35	19.50	-1	735	-0.14%
2018/03/13	0	0.00	1	19.10	18.80	-1	753	-0.13%
2018/03/12	0	0.00	1	19.05	19.10	-1	756	-0.13%
2018/03/08	1	19.05	0	0.00	19.00	1	759	0.13%
2018/02/21	0	0.00	1	19.55	19.25	-1	807	-0.12%
2018/02/09	0	0.00	1	18.90	18.90	-1	789	-0.13%
2018/02/06	1	18.50	0	0.00	18.30	1	767	0.13%
2018/02/05	1	18.95	0	0.00	19.60	1	738	0.14%
2018/02/02	0	0.00	1	19.90	19.65	-1	730	-0.14%
2018/02/01	0	0.00	1	20.30	19.65	-1	739	-0.14%
2018/01/31	0	0.00	1	19.95	19.80	-1	750	-0.13%
2018/01/29	0	0.00	1	19.60	19.65	-1	764	-0.13%
2018/01/25	3	19.02	0	0.00	19.20	3	749	0.40%
2018/01/22	0	0.00	2	20.90	20.70	-2	692	-0.29%
2018/01/19	3	20.87	0	0.00	21.00	3	663	0.45%
2018/01/18	0	0.00	6	20.42	20.30	-6	572	-1.05%
2018/01/05	2	19.30	0	0.00	19.20	2	550	0.36%