富邦台50 (006208)-統一-內湖券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
97.50
漲跌
▼0.80
漲幅
-0.81%
成交量
7,852張
產業
上市
893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

富邦台50 (006208)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/27	0.1	101.10	0	0.00	101.10	0.1	4,786	0.00%
2024/05/23	0	99.85	0	0.00	100.20	0	4,760	0.00%
2024/05/22	0	0.00	2	98.78	99.50	-2	4,755	-0.04%
2024/05/21	0	97.60	0	0.00	97.60	0	4,764	0.00%
2024/05/17	0.2	98.10	0	0.00	97.80	0.2	4,722	0.00%
2024/05/16	1	98.05	1.1	98.99	98.10	-0.1	4,727	0.00%
2024/05/14	2	95.25	6	95.95	96.15	-4	4,810	-0.08%
2024/05/13	4	95.66	0	0.00	95.40	4	4,823	0.08%
2024/05/09	6	94.20	0	0.00	94.00	6	4,812	0.12%
2024/05/08	0	0.00	6	94.10	94.10	-6	4,838	-0.12%
2024/05/06	0.1	93.40	0	0.00	93.30	0.1	4,862	0.00%
2024/05/03	1	91.90	0	0.00	92.00	1	4,918	0.02%
2024/05/02	0.1	91.95	0	0.00	91.50	0.1	4,990	0.00%
2024/04/30	0.1	93.25	1	93.10	92.70	-1	4,979	-0.02%
2024/04/29	0.2	92.56	0	0.00	92.75	0.2	5,011	0.00%
2024/04/26	1.1	91.49	1	91.10	91.35	0.1	5,032	0.00%
2024/04/25	0.1	90.36	2	90.35	89.95	-1.9	5,118	-0.04%
2024/04/24	2	90.83	0	0.00	91.40	2	5,098	0.04%
2024/04/23	0.1	88.95	0	0.00	88.75	0.1	5,117	0.00%
2024/04/22	1.1	88.09	0	0.00	88.00	1.1	5,169	0.02%
2024/04/19	7.6	89.78	2	89.35	88.50	5.6	5,100	0.11%
2024/04/18	5.1	91.61	0	0.00	93.05	5.1	4,769	0.11%
2024/04/17	4.1	92.24	0	0.00	92.35	4.1	4,744	0.09%
2024/04/16	9.7	91.47	0.8	92.45	91.30	8.9	4,738	0.19%
2024/04/15	5	93.75	0	0.00	93.80	5	4,550	0.11%
2024/04/10	1.1	95.35	0	0.00	95.35	1.1	4,487	0.02%
2024/04/09	6	94.40	6	94.35	95.45	0	4,544	0.00%
2024/04/03	1	92.40	0	0.00	92.80	1	4,477	0.02%
2024/04/01	0.1	92.75	0	0.00	91.85	0.1	4,547	0.00%
2024/03/28	5	91.40	0	0.00	91.80	5	4,578	0.11%
2024/03/27	0.1	92.03	0	0.00	92.25	0.1	4,582	0.00%
2024/03/25	0	92.20	0	0.00	92.10	0	4,469	0.00%
2024/03/22	0	0.00	5	91.98	92.05	-5	4,456	-0.11%
2024/03/20	0.1	90.70	0	0.00	89.90	0.1	4,510	0.00%
2024/03/18	0	89.80	0	0.00	90.30	0	4,537	0.00%
2024/03/15	0.4	89.85	0	0.00	89.80	0.4	4,479	0.01%
2024/03/13	1	91.00	0	0.00	90.80	1	4,437	0.02%
2024/03/12	0	0.00	1	90.05	90.20	-1	4,381	-0.02%
2024/03/11	0	0.00	8	89.48	89.30	-8	4,392	-0.18%
2024/03/07	0	0.00	0.1	88.70	88.95	-0.1	4,224	0.00%
2024/03/06	0	86.20	0	0.00	87.15	0	4,156	0.00%
2024/03/05	0	0.00	1	86.65	86.65	-1	4,062	-0.02%
2024/03/04	0	0.00	2.1	85.54	85.85	-2.1	4,018	-0.05%
2024/03/01	0.1	84.10	0	0.00	83.70	0.1	3,957	0.00%
2024/02/27	0.4	83.89	3	83.80	83.85	-2.6	3,951	-0.06%
2024/02/26	0	83.90	0	0.00	84.15	0	3,918	0.00%
2024/02/23	0	0.00	7	83.85	83.90	-7	3,885	-0.18%
2024/02/22	0	0.00	5	83.03	83.35	-5	3,890	-0.13%
2024/02/20	0.2	82.50	0	0.00	82.70	0.2	3,902	0.00%
2024/02/19	0	0.00	0.1	82.35	82.40	-0.1	3,917	0.00%
2024/02/16	0	0.00	1	82.75	82.50	-1	3,952	-0.03%
2024/02/15	1.8	82.86	5	83.00	82.95	-3.2	3,934	-0.08%
2024/01/31	0.1	78.45	0	0.00	78.45	0.1	3,840	0.00%
2024/01/29	0.1	79.20	0	0.00	79.60	0.1	3,833	0.00%
2024/01/25	0	78.95	4	78.98	79.10	-4	3,741	-0.11%
2024/01/22	0.2	78.25	0	0.00	77.90	0.2	3,719	0.00%
2024/01/19	0	0.00	10	76.95	77.50	-10	3,675	-0.27%
2024/01/17	6	75.10	0	0.00	74.70	6	3,656	0.16%
2024/01/16	0.3	75.35	0	0.00	75.20	0.3	3,620	0.01%
2024/01/12	5	75.40	0	0.00	75.70	5	3,554	0.14%
2024/01/11	13	76.00	0	0.00	75.90	13	3,531	0.37%
2024/01/08	0.7	75.91	0	0.00	75.90	0.7	3,568	0.02%
2024/01/05	0	75.55	0	0.00	75.35	0	3,538	0.00%
2024/01/03	0.1	76.00	0	0.00	75.60	0.1	3,555	0.00%
2023/12/28	0	0.00	1	77.20	77.20	-1	3,518	-0.03%
2023/12/27	0.1	76.60	2	77.00	77.10	-1.9	3,477	-0.05%
2023/12/26	0	0.00	2	76.30	76.40	-2	3,405	-0.06%
2023/12/25	0	76.05	0	0.00	76.00	0	3,367	0.00%
2023/12/20	0.3	76.30	0.3	76.00	76.10	0	3,408	0.00%
2023/12/19	0	75.90	0	0.00	75.95	0	3,436	0.00%
2023/12/15	0	0.00	6	76.20	76.05	-6	3,467	-0.17%
2023/12/14	0	0.00	1	75.85	75.80	-1	3,370	-0.03%
2023/12/13	0.1	75.25	0	0.00	75.05	0.1	3,333	0.00%
2023/12/08	0	0.00	3	74.97	74.65	-3	3,337	-0.09%
2023/12/06	0.1	74.80	0	0.00	74.60	0.1	3,368	0.00%
2023/12/05	0	74.50	0	0.00	74.40	0	3,344	0.00%
2023/12/01	2	75.05	1	75.00	75.05	1	3,358	0.03%
2023/11/30	3	74.70	1	74.95	74.95	2	3,342	0.06%
2023/11/28	1	75.00	3	75.00	74.85	-2	3,353	-0.06%
2023/11/27	6.2	74.37	0	0.00	74.20	6.2	3,350	0.18%
2023/11/22	0	0.00	2	75.00	75.00	-2	3,326	-0.06%
2023/11/21	0	0.00	7	75.37	75.55	-7	3,337	-0.21%
2023/11/20	0.3	74.85	1	74.65	74.65	-0.7	3,316	-0.02%
2023/11/17	0	0.00	2	74.78	74.75	-2	3,302	-0.06%
2023/11/15	0	0.00	12	75.33	75.30	-12	3,252	-0.37%
2023/11/14	0	0.00	1	74.45	74.50	-1	3,214	-0.03%
2023/11/13	0	0.00	1	74.20	74.25	-1	3,222	-0.03%
2023/11/10	0	0.00	2	73.13	73.15	-2	3,264	-0.06%
2023/11/06	0.1	73.10	1	73.25	73.05	-0.9	3,437	-0.03%
2023/11/03	1	72.20	2	72.30	72.40	-1	3,396	-0.03%
2023/11/02	0	0.00	20	71.21	72.00	-20	3,437	-0.58%
2023/11/01	21	70.34	0	0.00	70.30	21	3,470	0.61%
2023/10/31	1	70.50	0	0.00	70.10	1	3,518	0.03%
2023/10/27	0.1	70.85	0	0.00	70.65	0.1	3,506	0.00%
2023/10/26	0.2	70.65	0	0.00	70.55	0.2	3,508	0.01%
2023/10/25	0	71.95	0	0.00	71.70	0	3,422	0.00%
2023/10/23	0.1	72.10	0	0.00	71.55	0.1	3,432	0.00%
2023/10/20	0.3	72.20	0	0.00	72.35	0.3	3,444	0.01%
2023/10/17	0	0.00	1	73.25	72.90	-1	3,472	-0.03%
2023/10/13	0.1	73.20	2	73.40	73.30	-1.9	3,535	-0.05%
2023/10/06	0.1	71.80	0	0.00	71.75	0.1	3,587	0.00%
2023/10/04	1	70.45	0	0.00	70.55	1	3,576	0.03%
2023/09/28	1	71.00	0	0.00	70.85	1	3,683	0.03%
2023/09/27	1.1	70.58	0	0.00	70.60	1.1	3,690	0.03%
2023/09/26	2	70.75	0	0.00	70.60	2	3,690	0.05%
2023/09/25	1.1	71.17	0	0.00	71.45	1.1	3,644	0.03%
2023/09/22	3	70.80	0	0.00	70.90	3	3,670	0.08%
2023/09/21	2	71.08	0	0.00	71.10	2	3,649	0.05%
2023/09/20	0.3	72.35	0	0.00	72.05	0.3	3,591	0.01%
2023/09/13	0.1	72.55	0	0.00	72.25	0.1	3,681	0.00%
2023/09/12	1	71.70	0	0.00	72.20	1	3,715	0.03%
2023/09/07	1	72.10	0	0.00	72.20	1	3,791	0.03%
2023/09/06	0.1	73.25	0	0.00	72.85	0.1	3,798	0.00%
2023/09/05	0	73.15	0	0.00	73.10	0	3,759	0.00%
2023/08/28	0.1	72.70	0	0.00	72.40	0.1	3,899	0.00%
2023/08/25	0	73.20	0	0.00	72.15	0	3,908	0.00%
2023/08/23	0.1	72.00	30	72.20	72.20	-29.9	3,999	-0.75%
2023/08/22	31	71.62	0	0.00	71.65	31	4,117	0.75%
2023/08/21	1.3	71.53	0	0.00	71.30	1.3	4,135	0.03%
2023/08/18	0	0.00	18	71.45	71.55	-18	4,129	-0.44%
2023/08/17	2	71.80	0	0.00	71.90	2	4,123	0.05%
2023/08/16	2	71.60	0	0.00	71.80	2	4,099	0.05%
2023/08/15	20	72.13	0	0.00	72.10	20	4,086	0.49%
2023/08/14	2.3	72.02	0	0.00	72.05	2.3	4,124	0.06%
2023/08/11	1	73.00	0	0.00	72.95	1	4,026	0.02%
2023/08/07	0.1	74.30	0	0.00	74.10	0.1	3,934	0.00%
2023/08/04	0.1	73.55	0.1	73.70	73.60	0	3,888	0.00%
2023/07/31	1	74.20	0	0.00	74.50	1	3,779	0.03%
2023/07/27	0.1	74.95	0	0.00	74.75	0.1	3,770	0.00%
2023/07/25	0	74.25	0	0.00	74.50	0	3,745	0.00%
2023/07/24	6.1	73.80	0	0.00	73.70	6.1	3,758	0.16%
2023/07/20	0.3	75.10	0	0.00	74.70	0.3	3,906	0.01%
2023/07/19	0.1	75.10	0	0.00	74.70	0.1	3,941	0.00%
2023/07/13	0.1	75.65	6	75.70	75.75	-5.9	3,867	-0.15%
2023/07/10	0	74.70	0	0.00	73.80	0	3,901	0.00%
2023/07/07	20.1	74.05	2	74.10	74.00	18.1	3,869	0.47%
2023/07/06	0.3	74.51	0	0.00	74.25	0.3	3,839	0.01%
2023/06/29	1	74.85	0	0.00	74.65	1	3,783	0.03%
2023/06/26	0.1	75.25	0	0.00	75.00	0.1	3,754	0.00%
2023/06/20	0.3	75.90	0	0.00	75.40	0.3	3,711	0.01%
2023/06/19	0	0.00	1	75.90	75.85	-1	3,721	-0.03%
2023/06/14	0	0.00	2	75.65	75.85	-2	3,643	-0.05%
2023/06/13	0	0.00	0.2	75.50	76.00	-0.2	3,713	-0.01%
2023/06/12	1	74.50	0	0.00	74.45	1	3,639	0.03%
2023/06/09	0	0.00	5	73.86	73.90	-5	3,653	-0.14%
2023/06/08	2.1	73.32	0	0.00	73.25	2.1	3,720	0.06%
2023/06/06	0.1	73.10	2	73.15	73.15	-1.9	3,742	-0.05%
2023/06/02	0	0.00	6	72.70	73.10	-6	3,726	-0.16%
2023/06/01	6	72.30	0	0.00	72.20	6	3,757	0.16%
2023/05/31	12	72.54	12	72.70	72.80	0	3,741	0.00%
2023/05/30	0	0.00	3	73.05	73.20	-3	3,717	-0.08%
2023/05/26	1	72.65	3	72.65	72.70	-2	3,649	-0.05%
2023/05/24	0	0.00	2	70.08	70.30	-2	3,528	-0.06%
2023/05/23	0.1	70.60	0	0.00	70.65	0.1	3,507	0.00%
2023/05/22	0.2	70.85	1	70.70	70.65	-0.8	3,491	-0.02%
2023/05/19	0	0.00	2	70.73	70.70	-2	3,497	-0.06%
2023/05/18	0	0.00	1	70.50	70.55	-1	3,425	-0.03%
2023/05/17	0	0.00	2	69.40	69.65	-2	3,412	-0.06%
2023/05/16	0	0.00	5	68.60	68.60	-5	3,375	-0.15%
2023/05/15	5.1	67.80	0	0.00	67.80	5.1	3,368	0.15%
2023/05/12	0.1	67.75	0	0.00	67.80	0.1	3,338	0.00%
2023/05/11	2	68.30	0	0.00	68.00	2	3,326	0.06%
2023/05/10	0	68.80	0	0.00	68.30	0	3,339	0.00%
2023/05/08	0.1	68.70	2	68.65	68.60	-1.9	3,399	-0.06%
2023/05/03	1	67.80	0	0.00	67.85	1	3,437	0.03%
2023/05/02	1	67.80	0	0.00	68.05	1	3,457	0.03%
2023/04/28	6.1	67.84	30	67.75	67.95	-24	3,540	-0.68%
2023/04/27	9	67.00	0	0.00	67.20	9	3,534	0.25%
2023/04/26	25	67.10	0	0.00	67.05	25	3,540	0.71%
2023/04/25	3.3	67.93	0	0.00	67.60	3.3	3,473	0.09%
2023/04/24	2.2	68.48	0	0.00	68.45	2.2	3,350	0.06%
2023/04/20	0.1	68.85	0	0.00	68.90	0.1	3,335	0.00%
2023/04/19	0.2	69.00	0	0.00	69.00	0.2	3,348	0.01%
2023/04/18	0.4	69.61	0	0.00	69.50	0.4	3,334	0.01%
2023/04/14	6	69.45	7	69.69	69.85	-1	3,299	-0.03%
2023/04/13	1.1	69.33	0	0.00	69.20	1.1	3,314	0.03%
2023/04/12	1.1	69.61	12	69.85	69.80	-10.9	3,281	-0.33%
2023/04/11	13	69.86	0	0.00	69.95	13	3,304	0.39%
2023/04/10	0	0.00	6	70.20	70.05	-6	3,330	-0.18%
2023/04/07	11	69.98	0	0.00	69.95	11	3,319	0.33%
2023/04/06	0.1	70.00	0	0.00	70.05	0.1	3,332	0.00%
2023/03/31	0	0.00	1	70.35	70.25	-1	3,273	-0.03%
2023/03/30	1	69.85	0	0.00	70.05	1	3,239	0.03%
2023/03/23	0.1	69.95	1	70.40	70.25	-0.9	3,220	-0.03%
2023/03/20	0.1	68.70	0	0.00	68.20	0.1	3,160	0.00%
2023/03/16	0.2	67.80	0	0.00	67.65	0.2	3,154	0.01%
2023/03/13	0.1	68.28	14	68.65	68.75	-13.9	3,099	-0.45%
2023/03/10	1.2	68.43	0	0.00	68.55	1.2	3,034	0.04%
2023/03/08	0	69.55	0	0.00	69.65	0	3,018	0.00%
2023/03/07	14	70.10	0	0.00	70.10	14	3,003	0.47%
2023/03/06	0.1	69.60	0	0.00	69.75	0.1	3,002	0.00%
2023/03/02	1.1	68.53	0	0.00	68.85	1.1	2,980	0.04%
2023/02/24	0	0.00	4	69.05	68.70	-4	2,909	-0.14%
2023/02/23	0.1	68.70	0	0.00	69.05	0.1	2,897	0.00%
2023/02/22	2	68.10	0	0.00	68.05	2	2,916	0.07%
2023/02/20	2	68.95	0	0.00	68.85	2	2,996	0.07%
2023/02/15	1.4	68.93	0	0.00	68.85	1.4	3,155	0.04%
2023/02/13	0.1	69.70	0	0.00	69.85	0.1	3,140	0.00%
2023/02/08	0	0.00	12	69.60	69.85	-12	3,174	-0.38%
2023/02/07	17.8	68.77	0	0.00	68.85	17.8	3,184	0.56%
2023/02/06	1.2	69.10	0	0.00	69.00	1.2	3,170	0.04%
2023/02/02	0	0.00	7	69.64	69.95	-7	3,097	-0.23%
2023/02/01	6	68.80	2	68.80	68.95	4	3,090	0.13%
2023/01/31	0	0.00	1.3	69.48	68.60	-1.3	3,089	-0.04%
2023/01/30	0	0.00	75	69.56	69.75	-75	3,086	-2.43%
2023/01/16	0	0.00	1	66.85	66.85	-1	3,061	-0.03%
2023/01/13	0.1	66.20	0	0.00	66.30	0.1	3,012	0.00%
2023/01/11	0	0.00	0.2	65.55	65.60	-0.2	3,033	0.00%
2023/01/10	2	65.50	0	0.00	65.75	2	3,054	0.07%
2022/12/29	0.1	61.65	0	0.00	61.85	0.1	3,330	0.00%
2022/12/28	0.2	62.26	0	0.00	62.10	0.2	3,340	0.00%
2022/12/23	0.2	62.95	0	0.00	62.80	0.2	3,424	0.01%
2022/12/21	0.1	63.05	0	0.00	62.65	0.1	3,547	0.00%
2022/12/20	3.2	62.93	0	0.00	62.50	3.2	3,585	0.09%
2022/12/19	0.1	63.80	0	0.00	63.60	0.1	3,684	0.00%
2022/12/16	1.2	63.98	0	0.00	63.90	1.2	3,747	0.03%
2022/12/15	0.2	64.90	0	0.00	65.05	0.2	3,757	0.01%
2022/12/14	1	64.80	0	0.00	65.00	1	3,774	0.03%
2022/12/13	0	0.00	2	64.25	64.15	-2	3,779	-0.05%
2022/12/07	1	64.80	0	0.00	64.75	1	3,849	0.03%
2022/12/06	1	66.00	0	0.00	65.20	1	3,847	0.03%
2022/12/02	0	0.00	1	66.40	66.30	-1	3,818	-0.03%
2022/11/28	0	0.00	3	64.75	64.70	-3	3,928	-0.08%
2022/11/23	0	0.00	1	65.40	65.30	-1	3,982	-0.03%
2022/11/16	1	65.00	4	64.89	64.70	-3	4,079	-0.07%
2022/11/15	0	0.00	6	64.65	65.80	-6	4,013	-0.15%
2022/11/11	0	0.00	2	62.30	62.55	-2	3,880	-0.05%
2022/11/04	0.1	56.60	0	0.00	56.90	0.1	3,750	0.00%
2022/11/03	1.3	56.80	0	0.00	56.80	1.3	3,752	0.03%
2022/11/02	0.1	57.49	0	0.00	57.50	0.1	3,746	0.00%
2022/11/01	0.2	57.50	0	0.00	57.25	0.2	3,775	0.01%
2022/10/27	0.1	56.90	0	0.00	56.90	0.1	3,739	0.00%
2022/10/26	0.2	55.85	24	55.80	56.15	-23.8	3,781	-0.63%
2022/10/25	24.5	56.29	0	0.00	55.50	24.5	3,746	0.65%
2022/10/24	6	57.40	6	57.35	56.75	0	3,686	0.00%
2022/10/19	6	57.80	4	57.25	57.25	2	3,646	0.05%
2022/10/18	0	0.00	60	58.28	58.00	-60	3,610	-1.66%
2022/10/17	60	57.30	0	0.00	57.30	60	3,593	1.67%
2022/10/14	0.3	58.65	0	0.00	58.45	0.3	3,525	0.01%
2022/10/12	1	57.40	0	0.00	57.55	1	3,454	0.03%
2022/10/07	2.1	61.02	0	0.00	60.95	2.1	3,337	0.06%
2022/10/04	1	60.00	0	0.00	60.05	1	3,337	0.03%
2022/10/03	1	58.90	0	0.00	58.70	1	3,315	0.03%
2022/09/30	0	0.00	12	59.40	59.35	-12	3,279	-0.37%
2022/09/29	12	60.43	0	0.00	60.20	12	3,238	0.37%
2022/09/28	1	60.50	0	0.00	60.40	1	3,248	0.03%
2022/09/27	0.6	61.81	0	0.00	61.70	0.6	3,231	0.02%
2022/09/26	3.4	61.90	0	0.00	61.80	3.4	3,269	0.10%
2022/09/23	1	63.10	0	0.00	63.00	1	3,257	0.03%
2022/09/22	4.3	63.40	0	0.00	63.70	4.3	3,247	0.13%
2022/09/21	1	64.60	0	0.00	64.50	1	3,192	0.03%
2022/09/20	1	64.70	0	0.00	65.00	1	3,174	0.03%
2022/09/19	0.4	64.45	0	0.00	64.45	0.4	3,196	0.01%
2022/09/14	0.3	65.48	0	0.00	65.40	0.3	3,203	0.01%
2022/09/13	1.2	66.76	0	0.00	66.70	1.2	3,182	0.04%
2022/09/12	0	0.00	19	66.17	66.35	-19	3,232	-0.59%
2022/09/08	18	64.77	0	0.00	65.00	18	3,277	0.55%
2022/09/07	2.1	64.85	0	0.00	64.65	2.1	3,298	0.06%
2022/09/06	12	66.03	12	65.95	66.10	0	3,243	0.00%
2022/09/05	8	65.59	6	65.75	65.70	2	3,235	0.06%
2022/09/02	0.1	65.95	0	0.00	65.70	0.1	3,244	0.00%
2022/09/01	12	66.32	24	66.30	66.30	-12	3,187	-0.38%
2022/08/31	5	66.80	4	67.70	67.70	1	3,089	0.03%
2022/08/30	31	67.18	0	0.00	67.25	31	3,072	1.01%
2022/08/29	6	67.07	0	0.00	67.25	6	3,031	0.20%
2022/08/26	4.1	68.95	0	0.00	68.85	4.1	2,969	0.14%
2022/08/25	0.4	68.52	6	68.40	68.50	-5.6	2,939	-0.19%
2022/08/24	11	68.12	6	68.35	67.90	5	2,962	0.17%
2022/08/23	0.1	68.30	6	68.45	68.10	-5.9	2,954	-0.20%
2022/08/22	17	69.06	0	0.00	68.95	17	2,925	0.58%
2022/08/19	5	69.85	6	69.80	69.95	-1	2,892	-0.03%
2022/08/18	16	69.85	0	0.00	69.80	16	2,916	0.55%
2022/08/17	10	70.30	0	0.00	70.40	10	2,894	0.35%
2022/08/16	10.2	70.30	4	70.25	70.25	6.2	2,887	0.21%
2022/08/15	10	69.85	0	0.00	70.20	10	2,858	0.35%
2022/08/12	0	0.00	7	69.49	69.55	-7	2,830	-0.25%
2022/08/11	6	69.11	116	69.10	69.05	-110	2,840	-3.87%	大賣/鉅額交易
2022/08/10	7	67.83	0	0.00	67.80	7	2,833	0.25%
2022/08/09	2	67.90	0	0.00	68.45	2	2,825	0.07%
2022/08/08	2	68.50	0	0.00	68.60	2	2,835	0.07%
2022/08/05	0	0.00	4	68.45	68.75	-4	2,812	-0.14%
2022/08/04	0	0.00	0	67.05	67.10	0	2,861	0.00%
2022/08/03	3	66.90	0	0.00	66.90	3	2,854	0.11%
2022/08/02	4	66.40	0	0.00	66.60	4	2,905	0.14%
2022/08/01	5	67.75	0	0.00	67.70	5	2,896	0.17%
2022/07/27	10	66.35	0	66.60	67.10	10	2,941	0.34%
2022/07/26	5.1	66.61	0	0.00	66.55	5.1	2,968	0.17%
2022/07/25	5	67.05	0	0.00	67.20	5	3,003	0.17%
2022/07/21	5	66.40	0	0.00	66.95	5	3,113	0.16%
2022/07/20	5	66.75	0	0.00	66.00	5	3,162	0.16%
2022/07/19	5	65.60	0	0.00	65.80	5	3,243	0.15%
2022/07/18	10	65.98	0	0.00	65.75	10	3,249	0.31%
2022/07/15	0.1	66.80	0	0.00	66.80	0.1	3,183	0.00%
2022/07/14	5	65.30	0	0.00	65.80	5	3,147	0.16%
2022/07/13	0.2	65.80	0	0.00	65.60	0.2	3,109	0.01%
2022/07/12	5	63.85	0	0.00	63.50	5	3,129	0.16%
2022/07/11	5	65.25	1	65.25	65.05	4	3,149	0.13%
2022/07/08	0.3	65.85	0	0.00	65.55	0.3	3,142	0.01%
2022/07/07	10	63.29	0	0.00	64.85	10	3,130	0.32%
2022/07/06	1.1	63.15	0	0.00	63.10	1.1	3,157	0.03%
2022/07/04	0.1	64.25	0	0.00	63.65	0.1	3,094	0.00%
2022/06/30	1	66.80	0	0.00	66.75	1	2,984	0.03%
2022/06/28	4	69.00	0	0.00	69.00	4	2,905	0.14%
2022/06/24	1	67.90	0	0.00	68.00	1	2,880	0.03%
2022/06/21	2	69.53	0	0.00	70.25	2	2,825	0.07%
2022/06/20	0.2	69.40	0	0.00	69.00	0.2	2,837	0.01%
2022/06/17	1	69.80	0	0.00	69.80	1	2,790	0.04%
2022/06/13	0.1	71.50	0	0.00	71.35	0.1	2,788	0.00%
2022/06/08	1	74.45	1.1	74.00	74.20	-0.1	2,930	0.00%
2022/06/01	0	0.00	0	74.55	74.40	0	3,415	0.00%
2022/05/26	0.1	71.95	0	0.00	70.75	0.1	3,510	0.00%
2022/05/19	2	71.05	0	0.00	71.10	2	3,800	0.05%
2022/05/18	4	72.31	0	0.00	72.35	4	3,774	0.11%
2022/05/13	0.1	70.55	0	0.00	70.50	0.1	3,764	0.00%
2022/05/12	1	71.00	0	70.13	69.80	1	3,782	0.03%
2022/05/11	1	71.46	0	0.00	71.50	1	3,715	0.03%
2022/05/09	1	71.80	0	0.00	71.70	1	3,651	0.03%
2022/04/29	2	74.25	0	0.00	74.25	2	3,792	0.05%
2022/04/28	1.3	72.91	0	0.00	73.25	1.3	3,778	0.03%
2022/04/27	1	73.10	0	0.00	72.80	1	3,756	0.03%
2022/04/26	1.1	74.51	0	0.00	74.40	1.1	3,690	0.03%
2022/04/25	1.1	74.57	0	0.00	74.45	1.1	3,671	0.03%
2022/04/22	1	75.90	0	0.00	75.95	1	3,609	0.03%
2022/04/20	0.2	76.00	0	0.00	76.35	0.2	3,648	0.00%
2022/04/19	1	76.55	0	0.00	76.00	1	3,652	0.03%
2022/04/18	3.1	75.89	0	0.00	75.65	3.1	3,695	0.08%
2022/04/14	1	77.50	0	0.00	77.50	1	3,634	0.03%
2022/04/13	2	76.85	7	77.20	77.70	-5	3,687	-0.14%
2022/04/12	0.1	76.65	0	0.00	76.30	0.1	3,908	0.00%
2022/04/11	2	76.40	0	0.00	76.35	2	3,891	0.05%
2022/04/08	1	77.25	0.2	77.55	77.35	0.8	3,851	0.02%
2022/04/07	1.1	77.41	0	0.00	77.30	1.1	3,839	0.03%
2022/04/06	0.5	78.38	0	0.00	78.55	0.5	3,802	0.01%
2022/03/29	0.1	78.84	0	0.00	78.85	0.1	3,817	0.00%
2022/03/28	0.1	78.65	0	0.00	78.75	0.1	3,818	0.00%
2022/03/21	0	0.00	0.3	79.15	78.80	-0.3	3,766	-0.01%
2022/03/17	0	0.00	0	78.30	78.60	0	3,754	0.00%
2022/03/16	2	75.93	0	0.00	76.10	2	3,714	0.05%
2022/03/15	0.2	75.99	0	0.00	75.85	0.2	3,636	0.00%
2022/03/11	2	77.45	0	0.00	77.55	2	3,512	0.06%
2022/03/09	1	76.50	0	0.00	76.30	1	3,460	0.03%
2022/03/08	7.6	76.53	0	0.00	75.90	7.6	3,409	0.22%
2022/03/07	1.4	78.09	0	0.00	78.45	1.4	3,193	0.04%
2022/03/04	2	79.90	0	0.00	79.70	2	3,036	0.07%
2022/03/01	3.1	80.47	0	0.00	80.80	3.1	3,062	0.10%
2022/02/25	3	80.02	0	0.00	79.85	3	3,010	0.10%
2022/02/24	4	80.29	0	0.00	79.90	4	2,939	0.14%
2022/02/23	3	81.75	0	0.00	81.85	3	2,786	0.11%
2022/02/22	0.5	82.10	0	0.00	81.75	0.5	2,784	0.02%
2022/02/21	2	82.75	0	0.00	82.80	2	2,703	0.07%
2022/02/18	1	82.51	0	0.00	82.95	1	2,707	0.04%
2022/02/15	0.1	82.30	0	0.00	82.00	0.1	2,715	0.00%
2022/02/11	0.1	83.45	1	83.20	83.45	-0.9	2,687	-0.03%
2022/02/10	0	0.00	1	83.15	83.60	-1	2,711	-0.04%
2022/02/08	3.3	82.51	0	0.00	82.20	3.3	2,726	0.12%
2022/02/07	1	81.90	0	0.00	81.95	1	2,702	0.04%
2022/01/26	1.1	81.42	0	0.00	81.40	1.1	2,623	0.04%
2022/01/25	3.1	81.46	0	0.00	81.65	3.1	2,493	0.12%
2022/01/21	3.1	82.14	0.3	82.20	82.00	2.8	2,402	0.12%
2022/01/20	1	83.00	0	0.00	83.75	1	2,343	0.04%
2022/01/19	1	83.55	0	0.00	83.45	1	2,324	0.04%
2022/01/18	0	0.00	10	84.90	84.45	-10	2,307	-0.43%
2022/01/13	4	84.29	0	0.00	84.60	4	2,194	0.18%
2021/12/29	0	81.80	0	0.00	82.00	0	1,793	0.00%
2021/12/27	0.1	80.90	0	0.00	81.05	0.1	1,867	0.00%
2021/12/24	0	0.00	2	80.50	80.45	-2	1,902	-0.11%
2021/12/10	0	0.00	5	80.00	80.00	-5	1,970	-0.25%
2021/12/02	2	79.15	0	0.00	79.90	2	1,944	0.10%
2021/12/01	2	78.63	0	0.00	79.00	2	1,967	0.10%
2021/11/30	0	0.00	2.5	78.56	77.90	-2.5	1,980	-0.13%
2021/11/29	2	78.23	0	0.00	77.80	2	1,942	0.10%
2021/11/26	0.1	79.00	0	0.00	78.10	0.1	1,908	0.00%
2021/11/25	5	79.20	0	0.00	79.25	5	1,842	0.27%
2021/11/24	0.1	79.50	0	0.00	79.25	0.1	1,887	0.01%
2021/11/15	0	0.00	0.5	80.95	80.90	-0.5	2,018	-0.02%
2021/11/10	0	0.00	1	80.45	80.50	-1	2,072	-0.05%
2021/11/02	0	0.00	0.4	78.60	78.40	-0.4	2,059	-0.02%
2021/10/28	0.1	78.80	0	0.00	78.80	0.1	2,076	0.00%
2021/10/27	0	0.00	3	78.75	79.00	-3	2,090	-0.14%
2021/10/25	3	78.20	0	0.00	78.30	3	2,072	0.14%
2021/10/13	0.2	76.27	0	0.00	76.15	0.2	2,172	0.01%
2021/10/12	1	76.20	1	76.30	76.50	0	2,191	0.00%
2021/10/08	1	77.40	0	0.00	77.25	1	2,183	0.05%
2021/10/06	1	76.40	0	0.00	76.35	1	2,208	0.05%
2021/10/05	0.1	76.00	0	0.00	76.40	0.1	2,186	0.00%
2021/10/01	1	77.50	0	0.00	77.45	1	2,116	0.05%
2021/09/29	0.1	78.65	0	0.00	78.60	0.1	2,050	0.00%
2021/09/28	0.1	79.75	0	0.00	79.90	0.1	2,023	0.00%
2021/09/24	0.2	80.10	0	0.00	80.20	0.2	2,008	0.01%
2021/09/22	0.1	78.80	0	0.00	78.80	0.1	2,004	0.00%
2021/09/13	1	81.00	0	0.00	81.05	1	1,979	0.05%
2021/09/07	0	0.00	6	81.30	81.25	-6	2,005	-0.30%
2021/09/03	0	0.00	1	81.20	81.20	-1	1,978	-0.05%
2021/09/01	0	0.00	1	80.80	80.90	-1	1,975	-0.05%
2021/08/30	0.3	79.90	0	0.00	80.15	0.3	1,985	0.01%
2021/08/23	1	77.15	0	0.00	77.05	1	1,890	0.05%
2021/08/20	0.1	75.35	0	0.00	75.20	0.1	1,885	0.01%
2021/08/19	1	76.40	0	0.00	75.95	1	1,841	0.05%
2021/08/17	0.1	77.70	0	0.00	77.20	0.1	1,767	0.01%
2021/07/19	0.1	79.35	0	0.00	79.50	0.1	2,017	0.00%
2021/07/07	0.1	80.00	0	0.00	80.00	0.1	1,910	0.01%
2021/06/22	1	77.45	0	0.00	77.35	1	1,944	0.05%
2021/06/21	0.2	77.89	0	0.00	77.50	0.2	1,953	0.01%
2021/06/16	0.1	79.75	0	0.00	79.70	0.1	1,958	0.00%
2021/06/09	0.1	78.00	0	0.00	77.75	0.1	1,951	0.01%
2021/05/25	0	0.00	1	77.00	77.50	-1	2,149	-0.05%
2021/05/14	0.3	74.00	1	74.00	74.10	-0.7	2,192	-0.03%
2021/05/13	0.1	74.40	0	0.00	73.10	0.1	2,178	0.00%
2021/05/12	1.1	75.07	0	0.00	75.80	1.1	2,113	0.05%
2021/05/11	2	77.03	0	0.00	77.10	2	2,041	0.10%
2021/05/07	0	0.00	0.4	79.90	80.10	-0.4	2,029	-0.02%
2021/05/05	1.2	78.73	0	0.00	78.05	1.2	2,030	0.06%
2021/05/04	0	0.00	1	79.00	78.80	-1	2,065	-0.05%
2021/04/20	2	80.00	0	0.00	80.15	2	2,204	0.09%
2021/04/19	0.1	79.85	0	0.00	80.00	0.1	2,226	0.00%
2021/04/16	0.4	79.80	0	0.00	80.00	0.4	2,253	0.02%
2021/04/09	1	79.20	0	0.00	79.15	1	2,271	0.04%
2021/04/07	7.1	79.00	0	0.00	79.10	7.1	2,270	0.31%
2021/04/06	0	0.00	10	79.20	79.00	-10	2,279	-0.44%
2021/04/01	0.1	77.85	0	0.00	77.90	0.1	2,257	0.00%
2021/03/31	2	77.35	0	0.00	77.35	2	2,253	0.09%
2021/03/29	0.1	77.65	0	0.00	77.70	0.1	2,233	0.00%
2021/03/19	0.3	76.50	0	0.00	76.35	0.3	2,238	0.01%
2021/03/10	2	75.65	0	0.00	75.75	2	2,254	0.09%
2021/03/08	0.2	76.20	0	0.00	75.65	0.2	2,253	0.01%
2021/03/05	0.3	76.00	0	0.00	75.70	0.3	2,219	0.01%
2021/03/04	1.2	76.50	0	0.00	76.40	1.2	2,213	0.05%
2021/03/03	0	0.00	1	76.45	78.00	-1	2,173	-0.05%
2021/03/02	0.1	77.80	0	0.00	76.75	0.1	2,185	0.01%
2021/02/26	3.1	77.64	0	0.00	77.45	3.1	2,173	0.14%
2021/02/25	1	79.30	0	0.00	79.10	1	2,122	0.05%
2021/02/24	0.4	78.95	0	0.00	78.30	0.4	2,123	0.02%
2021/02/23	1	79.65	0	0.00	79.60	1	2,116	0.05%
2021/02/22	10	79.90	0	0.00	79.90	10	2,111	0.47%
2021/02/19	0	80.30	0	0.00	79.95	0	2,099	0.00%
2021/02/18	1	80.70	1	81.25	80.70	0	2,103	0.00%
2021/02/17	0	0.00	1	81.10	80.80	-1	2,113	-0.05%
2021/02/01	0.3	74.70	0	0.00	75.20	0.3	2,053	0.01%
2021/01/29	3	74.20	0	0.00	73.55	3	2,043	0.15%
2021/01/28	2.4	75.32	0	0.00	74.90	2.4	2,032	0.12%
2021/01/27	0.3	76.70	0	0.00	76.50	0.3	2,004	0.01%
2021/01/26	2.3	76.86	0	0.00	76.55	2.3	1,994	0.11%
2021/01/25	1	78.20	0	0.00	78.30	1	1,959	0.05%
2021/01/22	1.3	79.42	0	0.00	79.20	1.3	1,950	0.06%
2021/01/15	3	76.40	0	0.00	75.55	3	1,866	0.16%
2021/01/07	1	72.40	0	0.00	72.40	1	1,792	0.06%
2021/01/06	4	70.80	0	0.00	70.80	4	1,790	0.22%
2020/12/31	0.3	68.44	0	0.00	68.75	0.3	1,801	0.01%
2020/11/25	2	64.10	0	0.00	63.95	2	1,535	0.13%
2020/11/05	0	0.00	1	60.75	60.75	-1	1,291	-0.08%
2020/10/30	0.2	59.00	0	0.00	58.80	0.2	1,238	0.02%
2020/10/12	0	0.00	3	61.00	61.10	-3	1,154	-0.26%
2020/09/30	1	58.75	0	0.00	58.75	1	1,089	0.09%
2020/09/29	1	58.50	0	0.00	58.50	1	1,085	0.09%
2020/09/22	1	58.75	0	0.00	58.90	1	1,041	0.10%
2020/09/16	1	60.60	0	0.00	60.70	1	1,027	0.10%
2020/09/04	10	58.50	0	0.00	58.50	10	1,020	0.98%
2020/08/31	1	59.40	0	0.00	58.55	1	1,054	0.09%
2020/08/19	0.2	59.75	0	0.00	59.60	0.2	1,059	0.02%
2020/08/18	1	60.40	0	0.00	60.05	1	1,062	0.09%
2020/08/07	0	0.00	20	60.00	59.85	-20	1,095	-1.82%
2020/07/31	1	59.15	0	0.00	59.30	1	1,132	0.09%
2020/07/27	0	0.00	1	58.80	58.95	-1	1,155	-0.09%
2020/07/16	2	55.35	0	0.00	54.95	2	1,118	0.18%
2020/07/09	1	54.40	0	0.00	54.40	1	1,079	0.09%
2020/06/18	1	50.70	0	0.00	50.85	1	1,141	0.09%
2020/05/11	0	0.00	1	48.90	48.72	-1	1,200	-0.08%
2020/04/24	1	46.40	0	0.00	46.39	1	1,142	0.09%
2020/03/30	10	43.16	0	0.00	43.36	10	1,068	0.94%
2020/01/03	10	54.00	0	0.00	54.05	10	808	1.24%
2019/12/31	1	53.70	0	0.00	53.60	1	806	0.12%
2019/12/23	1	53.75	0	0.00	53.70	1	793	0.13%