富邦恒生國企正2 (00665L)-合庫-高雄券商分點個股進出

台股 » 個股 » 富邦恒生國企正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦恒生國企正2

(00665L)

可現股當沖

股價
5.62
漲跌
▲0.13
漲幅
+2.37%
成交量
53,950張
產業
上市0.00%
31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

富邦恒生國企正2 (00665L)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/17	30	5.53	0	0.00	5.49	30	67,896	0.04%
2024/04/16	63	5.57	21	5.58	5.58	42	67,472	0.06%
2024/04/12	20	5.84	0	0.00	5.85	20	66,839	0.03%
2024/04/11	2	5.92	0	0.00	5.98	2	66,360	0.00%
2024/04/10	10	5.99	19	5.99	6.02	-9	65,781	-0.01%
2024/04/09	0	0.00	5	5.88	5.77	-5	65,014	-0.01%
2024/04/08	25	5.64	20	5.69	5.74	5	64,995	0.01%
2024/04/03	120	5.86	194	5.88	5.79	-74	64,385	-0.11%	大買/大賣/
2024/04/02	100	5.83	122	5.87	5.90	-22	63,812	-0.03%	大賣/
2024/04/01	10	5.77	2	5.83	5.83	8	63,123	0.01%
2024/03/28	0	0.00	2	5.69	5.69	-2	62,598	0.00%
2024/03/26	0	0.00	21	5.54	5.57	-21	62,057	-0.03%
2024/03/25	0	0.00	190	5.56	5.55	-190	61,788	-0.31%	大賣/鉅額交易
2024/03/22	195	5.46	0	0.00	5.48	195	61,367	0.32%	大買/鉅額交易
2024/03/21	0	0.00	2	5.82	5.78	-2	59,810	0.00%
2024/03/19	1	5.61	0	0.00	5.56	1	59,238	0.00%
2024/03/18	10	5.57	10	5.59	5.67	0	58,878	0.00%
2024/03/15	45	5.54	0	0.00	5.49	45	58,852	0.08%
2024/03/14	5	5.75	11	5.83	5.74	-6	58,634	-0.01%
2024/03/13	0	0.00	33	5.80	5.86	-33	58,428	-0.06%
2024/03/11	103	5.40	202	5.45	5.45	-99	57,232	-0.17%	大買/大賣/
2024/03/07	257	5.33	155	5.39	5.31	102	57,440	0.18%	大買/大賣/鉅額交易
2024/03/06	12	5.16	22	5.29	5.36	-10	57,360	-0.02%
2024/03/05	65	5.23	40	5.27	5.17	25	56,633	0.04%
2024/03/04	30	5.43	30	5.47	5.37	0	56,630	0.00%
2024/03/01	65	5.32	50	5.37	5.44	15	56,055	0.03%
2024/02/29	10	5.32	10	5.38	5.40	0	55,217	0.00%
2024/02/27	7	5.49	2	5.45	5.51	5	54,786	0.01%
2024/02/26	0	0.00	10	5.48	5.53	-10	54,232	-0.02%
2024/02/23	20	5.57	15	5.55	5.53	5	54,006	0.01%
2024/02/22	14	5.35	108	5.35	5.47	-94	53,588	-0.18%	大賣/
2024/02/21	50	5.21	259	5.25	5.45	-209	53,060	-0.39%	大賣/鉅額交易
2024/02/20	30	4.99	50	5.02	4.98	-20	51,920	-0.04%
2024/02/19	260	5.09	260	5.14	5.00	0	52,066	0.00%	大買/大賣/
2024/02/16	15	5.03	36	5.05	5.16	-21	51,639	-0.04%
2024/02/15	420	4.83	253	4.91	4.87	167	50,798	0.33%	大買/大賣/鉅額交易
2024/02/05	40	4.50	24	4.65	4.69	16	50,110	0.03%
2024/02/02	15	4.62	75	4.70	4.64	-60	49,572	-0.12%
2024/02/01	0	0.00	10	4.68	4.68	-10	49,063	-0.02%
2024/01/31	40	4.64	5	4.59	4.59	35	48,072	0.07%
2024/01/30	27	4.79	1	4.79	4.73	26	47,325	0.05%
2024/01/29	0	0.00	20	5.00	4.92	-20	47,038	-0.04%
2024/01/25	103	4.85	90	4.89	5.07	13	46,220	0.03%	大買/
2024/01/24	5	4.70	0	0.00	4.59	5	44,852	0.01%
2024/01/23	11	4.41	5	4.53	4.53	6	43,979	0.01%
2024/01/22	79	4.34	56	4.25	4.24	23	42,653	0.05%
2024/01/18	7	4.48	1,832	4.51	4.50	-1,825	41,002	-4.45%	大賣/鉅額交易
2024/01/17	208	4.66	139	4.60	4.53	69	40,637	0.17%	大買/大賣/
2024/01/16	15	4.89	0	0.00	4.86	15	39,620	0.04%
2024/01/11	10	5.09	10	5.15	5.20	0	38,604	0.00%
2024/01/10	35	5.00	30	5.03	5.00	5	38,451	0.01%
2024/01/08	156	5.14	102	5.06	5.06	54	37,986	0.14%	大買/大賣/
2024/01/04	22	5.38	20	5.34	5.34	2	37,397	0.01%
2024/01/02	30	5.46	30	5.48	5.47	0	37,695	0.00%
2023/12/29	29	5.61	20	5.60	5.60	9	37,430	0.02%
2023/12/28	18	5.61	0	0.00	5.61	18	37,419	0.05%
2023/12/27	20	5.27	20	5.30	5.38	0	37,903	0.00%
2023/12/26	2	5.32	13	5.33	5.31	-11	37,596	-0.03%
2023/12/22	54	5.49	30	5.51	5.29	24	38,545	0.06%
2023/12/21	12	5.34	10	5.35	5.48	2	38,297	0.01%
2023/12/20	18	5.53	10	5.54	5.53	8	38,268	0.02%
2023/12/19	67	5.40	41	5.42	5.46	26	38,391	0.07%
2023/12/18	3	5.50	2	5.54	5.51	1	38,620	0.00%
2023/12/15	22	5.72	20	5.56	5.61	2	38,575	0.01%
2023/12/14	50	5.48	30	5.44	5.42	20	38,383	0.05%
2023/12/13	66	5.39	61	5.41	5.35	5	38,385	0.01%
2023/12/12	0.2	5.35	0.2	5.35	5.48	0	38,597	0.00%
2023/12/11	90	5.24	90	5.21	5.20	0	38,257	0.00%
2023/12/08	23	5.44	42	5.45	5.50	-19	37,567	-0.05%
2023/12/07	24	5.45	30	5.45	5.44	-6	37,406	-0.02%
2023/12/06	30	5.53	5	5.55	5.68	25	37,232	0.07%
2023/12/05	17	5.58	30	5.54	5.52	-13	36,724	-0.04%
2023/12/04	28	5.77	18	5.73	5.74	10	35,954	0.03%
2023/12/01	15	5.88	0	0.00	5.87	15	35,662	0.04%
2023/11/30	6	5.94	0	0.00	5.95	6	35,517	0.02%
2023/11/29	100	6.03	2	6.00	5.92	98	35,900	0.27%
2023/11/28	2	6.31	0	0.00	6.29	2	34,415	0.01%
2023/11/27	14	6.37	0	0.00	6.34	14	34,394	0.04%
2023/11/24	6	6.56	3	6.62	6.52	3	34,178	0.01%
2023/11/22	2	6.53	0	0.00	6.56	2	34,731	0.01%
2023/11/21	5	6.77	63	6.74	6.72	-58	34,639	-0.17%
2023/11/20	5	6.55	13	6.52	6.59	-8	34,711	-0.02%
2023/11/17	29	6.41	0	0.00	6.36	29	34,647	0.08%
2023/11/16	14	6.70	23	6.87	6.69	-9	34,584	-0.03%
2023/11/15	0	0.00	5	6.75	6.73	-5	34,669	-0.01%
2023/11/10	7	6.35	0	0.00	6.31	7	34,935	0.02%
2023/11/09	9	6.55	0	0.00	6.54	9	34,819	0.03%
2023/11/07	7	6.72	20	6.75	6.67	-13	35,671	-0.04%
2023/11/06	0	0.00	55	6.81	6.82	-55	35,703	-0.15%
2023/11/02	0	0.00	8	6.46	6.35	-8	36,022	-0.02%
2023/11/01	6	6.17	0	0.00	6.20	6	35,950	0.02%
2023/10/31	8	6.21	1	6.19	6.18	7	36,097	0.02%
2023/10/30	2	6.42	11	6.39	6.36	-9	36,480	-0.02%
2023/10/26	1	6.18	2	6.20	6.14	-1	37,196	0.00%
2023/10/25	1	6.30	20	6.46	6.30	-19	37,518	-0.05%
2023/10/24	33	6.15	0	0.00	6.13	33	37,653	0.09%
2023/10/23	1	6.20	0	0.00	6.18	1	37,142	0.00%
2023/10/20	1	6.24	0	0.00	6.31	1	37,842	0.00%
2023/10/19	21	6.47	6	6.50	6.42	15	37,859	0.04%
2023/10/18	2	6.76	0	0.00	6.76	2	37,700	0.01%
2023/10/16	16	6.77	20	6.75	6.70	-4	38,452	-0.01%
2023/10/13	11	6.85	0	0.00	6.85	11	38,696	0.03%
2023/10/12	45	7.14	57	7.09	7.15	-12	38,436	-0.03%
2023/10/11	11	6.86	20	6.86	6.92	-9	38,205	-0.02%
2023/10/05	48	6.41	0	0.00	6.41	48	38,259	0.13%
2023/10/04	0	0.00	190	6.38	6.31	-190	38,377	-0.50%	大賣/鉅額交易
2023/10/03	3	6.58	0	0.00	6.43	3	38,370	0.01%
2023/09/28	19	6.64	0	0.00	6.65	19	38,624	0.05%
2023/09/26	20	6.81	7	6.78	6.76	13	38,376	0.03%
2023/09/25	32	7.08	1	6.99	6.99	31	38,127	0.08%
2023/09/22	1	7.01	25	6.92	7.01	-24	37,850	-0.06%
2023/09/21	34	6.89	11	6.83	6.81	23	37,770	0.06%
2023/09/20	10	7.07	10	7.03	7.01	0	37,568	0.00%
2023/09/19	43	7.05	11	7.07	7.03	32	37,479	0.09%
2023/09/18	21	7.15	15	7.14	7.11	6	37,126	0.02%
2023/09/15	23	7.30	61	7.39	7.39	-38	36,950	-0.10%
2023/09/14	26	7.17	20	7.23	7.19	6	36,774	0.02%
2023/09/13	49	7.25	10	7.15	7.15	39	36,951	0.11%
2023/09/12	5	7.11	5	7.19	7.23	0	37,078	0.00%
2023/09/11	15	7.08	15	7.15	7.26	0	37,214	0.00%
2023/09/08	1	7.13	0	0.00	7.14	1	36,966	0.00%
2023/09/07	25	7.44	26	7.40	7.32	-1	37,239	0.00%
2023/09/06	55	7.34	0	0.00	7.40	55	37,294	0.15%
2023/09/05	1	7.56	0	0.00	7.58	1	37,133	0.00%
2023/09/04	10	7.75	45	7.71	7.75	-35	37,097	-0.09%
2023/08/31	45	7.30	0	0.00	7.26	45	37,563	0.12%
2023/08/30	0	0.00	31	7.55	7.39	-31	37,682	-0.08%
2023/08/29	0	0.00	2	7.43	7.44	-2	37,977	-0.01%
2023/08/28	1	7.35	4	7.20	7.13	-3	38,059	-0.01%
2023/08/25	0	0.00	1	6.97	6.96	-1	37,843	0.00%
2023/08/23	9	6.80	3	6.83	6.88	6	37,753	0.02%
2023/08/22	3	6.65	0	0.00	6.63	3	37,570	0.01%
2023/08/21	30	6.72	20	6.76	6.69	10	37,884	0.03%
2023/08/18	5	7.15	1	7.01	6.98	4	37,892	0.01%
2023/08/17	7	6.90	5	6.99	7.13	2	37,771	0.01%
2023/08/16	28	7.20	2	7.28	7.21	26	37,474	0.07%
2023/08/15	24	7.48	0	0.00	7.38	24	38,121	0.06%
2023/08/14	28	7.43	18	7.42	7.39	10	38,424	0.03%
2023/08/11	14	7.97	0	0.00	7.90	14	37,694	0.04%
2023/08/09	22	7.87	10	7.97	7.93	12	37,873	0.03%
2023/08/08	45	8.05	5	8.06	8.02	40	37,647	0.11%
2023/08/07	5	8.20	0	0.00	8.29	5	37,103	0.01%
2023/08/04	30	8.46	30	8.52	8.38	0	37,477	0.00%
2023/08/02	60	8.45	0	0.00	8.22	60	37,149	0.16%
2023/08/01	30	8.82	20	8.93	8.63	10	36,798	0.03%
2023/07/31	90	8.80	164	8.84	8.79	-74	36,683	-0.20%	大賣/
2023/07/28	10	7.88	45	8.16	8.43	-35	36,402	-0.10%
2023/07/27	11	8.00	35	8.03	8.14	-24	36,257	-0.07%
2023/07/26	20	7.81	20	7.83	7.75	0	36,052	0.00%
2023/07/25	0	0.00	52	7.75	7.81	-52	36,001	-0.14%
2023/07/24	20	7.34	0	0.00	7.32	20	35,441	0.06%
2023/07/21	25	7.53	14	7.58	7.47	11	35,256	0.03%
2023/07/20	20	7.50	27	7.54	7.54	-7	35,304	-0.02%
2023/07/19	11	7.31	0	0.00	7.33	11	35,071	0.03%
2023/07/18	27	7.51	0	0.00	7.49	27	34,640	0.08%
2023/07/17	5	7.71	1	7.70	7.60	4	34,335	0.01%
2023/07/14	25	7.90	30	7.92	7.82	-5	34,465	-0.01%
2023/07/13	30	7.78	34	7.82	7.84	-4	34,375	-0.01%
2023/07/12	0	0.00	20	7.51	7.51	-20	34,063	-0.06%
2023/07/11	24	7.37	52	7.40	7.36	-28	33,931	-0.08%
2023/07/10	53	7.26	6	7.38	7.13	47	34,146	0.14%
2023/07/07	61	7.09	20	7.11	7.17	41	33,898	0.12%
2023/07/06	58	7.44	0	0.00	7.24	58	33,795	0.17%
2023/07/05	48	7.70	10	7.81	7.63	38	33,044	0.11%
2023/07/04	25	7.75	45	7.86	7.85	-20	32,732	-0.06%
2023/07/03	10	7.60	29	7.68	7.77	-19	33,013	-0.06%
2023/06/30	20	7.47	0	0.00	7.53	20	33,363	0.06%
2023/06/29	57	7.46	20	7.64	7.40	37	33,581	0.11%
2023/06/28	40	7.58	70	7.58	7.58	-30	34,009	-0.09%
2023/06/27	15	7.57	0	0.00	7.58	15	34,012	0.04%
2023/06/26	110	7.36	0	0.00	7.36	110	34,481	0.32%	大買/鉅額交易
2023/06/21	99	7.70	0	0.00	7.56	99	34,711	0.29%
2023/06/20	20	8.09	20	8.21	7.91	0	34,605	0.00%
2023/06/19	22	8.08	11	8.27	8.09	11	34,610	0.03%
2023/06/16	1	8.26	20	8.27	8.40	-19	34,387	-0.06%
2023/06/15	0	0.00	2	7.99	8.05	-2	34,322	-0.01%
2023/06/13	3	7.66	1	7.65	7.77	2	34,354	0.01%
2023/06/07	11	7.69	30	7.68	7.64	-19	35,159	-0.05%
2023/06/06	0	0.00	48	7.59	7.55	-48	35,091	-0.14%
2023/06/05	10	7.36	15	7.37	7.24	-5	34,928	-0.01%
2023/06/02	2	7.25	49	7.19	7.21	-47	34,959	-0.13%
2023/06/01	60	6.76	80	6.87	6.92	-20	34,671	-0.06%
2023/05/31	8	6.65	0	0.00	6.61	8	34,365	0.02%
2023/05/30	16	6.85	0	0.00	6.81	16	34,126	0.05%
2023/05/29	5	7.20	162	7.17	7.02	-157	33,975	-0.46%	大賣/鉅額交易
2023/05/26	1	7.01	0	0.00	7.05	1	34,268	0.00%
2023/05/25	66	7.35	0	0.00	7.09	66	34,484	0.19%
2023/05/24	219	7.65	30	7.63	7.57	189	33,906	0.56%	大買/鉅額交易
2023/05/23	10	8.08	0	0.00	7.91	10	33,233	0.03%
2023/05/22	0	0.00	25	8.01	8.05	-25	33,121	-0.08%
2023/05/19	11	7.87	0	0.00	7.83	11	32,792	0.03%
2023/05/18	40	8.03	65	8.13	8.07	-25	31,977	-0.08%
2023/05/17	43	8.15	10	8.20	8.10	33	31,616	0.10%
2023/05/16	18	8.25	30	8.37	8.22	-12	31,618	-0.04%
2023/05/12	10	8.10	0	0.00	8.01	10	31,363	0.03%
2023/05/10	13	8.04	0	0.00	8.02	13	31,234	0.04%
2023/05/09	10	8.45	5	8.45	8.41	5	30,779	0.02%
2023/05/08	0	0.00	15	8.39	8.39	-15	30,833	-0.05%
2023/05/05	0	0.00	20	8.24	8.27	-20	30,913	-0.06%
2023/05/04	0	0.00	51	8.02	8.03	-51	30,569	-0.17%
2023/05/03	82	7.74	10	7.83	7.68	72	30,328	0.24%
2023/05/02	99	8.07	120	8.07	8.10	-21	30,001	-0.07%	大賣/
2023/04/28	0	0.00	10	8.10	8.10	-10	29,684	-0.03%
2023/04/27	10	7.86	10	7.91	7.91	0	29,566	0.00%
2023/04/26	11	7.86	10	7.94	8.00	1	29,568	0.00%
2023/04/25	16	7.76	0	0.00	7.76	16	29,395	0.05%
2023/04/24	11	8.06	0	0.00	8.05	11	29,234	0.04%
2023/04/21	158	8.36	140	8.27	8.27	18	29,136	0.06%	大買/大賣/
2023/04/20	53	8.52	50	8.51	8.47	3	29,024	0.01%
2023/04/19	94	8.73	0	0.00	8.60	94	29,102	0.32%
2023/04/18	15	8.75	85	8.73	8.76	-70	29,104	-0.24%
2023/04/17	0	0.00	88	8.59	8.68	-88	29,214	-0.30%
2023/04/14	50	8.53	0	0.00	8.46	50	29,230	0.17%
2023/04/13	53	8.18	110	8.33	8.34	-57	29,557	-0.19%	大賣/
2023/04/12	21	8.53	10	8.48	8.48	11	29,262	0.04%
2023/04/11	90	8.61	5	8.72	8.51	85	29,389	0.29%
2023/04/10	0	0.00	10	8.69	8.69	-10	29,264	-0.03%
2023/04/06	98	8.44	87	8.50	8.43	11	29,116	0.04%
2023/03/31	60	8.78	74	8.83	8.74	-14	28,672	-0.05%
2023/03/30	30	8.38	33	8.44	8.47	-3	28,226	-0.01%
2023/03/29	92	8.51	91	8.59	8.52	1	27,895	0.00%
2023/03/28	40	8.04	10	8.08	8.06	30	27,444	0.11%
2023/03/27	73	8.09	40	8.20	8.14	33	27,347	0.12%
2023/03/23	10	8.08	32	8.20	8.24	-22	26,720	-0.08%
2023/03/22	60	7.94	82	8.02	7.97	-22	26,638	-0.08%
2023/03/21	10	7.64	10	7.67	7.66	0	26,373	0.00%
2023/03/20	61	7.82	10	7.62	7.58	51	26,339	0.19%
2023/03/17	70	7.87	80	7.97	7.95	-10	26,182	-0.04%
2023/03/16	10	7.58	10	7.69	7.69	0	25,967	0.00%
2023/03/15	75	7.90	20	7.90	7.77	55	25,971	0.21%
2023/03/14	22	7.71	0	0.00	7.60	22	25,989	0.08%
2023/03/10	6	7.74	0	0.00	7.70	6	25,399	0.02%
2023/03/09	52	8.33	10	8.27	8.27	42	25,048	0.17%
2023/03/08	121	8.49	0	0.00	8.26	121	24,913	0.49%	大買/鉅額交易
2023/03/07	49	8.81	45	8.88	8.97	4	24,617	0.02%
2023/03/06	34	8.74	0	0.00	8.80	34	24,449	0.14%
2023/03/03	62	8.87	10	8.79	8.80	52	24,204	0.21%
2023/03/02	58	8.55	50	8.71	8.63	8	24,109	0.03%
2023/02/23	50	8.60	50	8.71	8.68	0	23,467	0.00%
2023/02/21	60	9.20	0	0.00	8.92	60	23,023	0.26%
2023/02/20	20	9.01	20	9.16	9.14	0	22,930	0.00%
2023/02/16	40	9.19	0	0.00	9.49	40	23,257	0.17%
2023/02/15	14	9.07	10	9.11	9.06	4	23,364	0.02%
2023/02/14	55	9.47	0	0.00	9.30	55	23,105	0.24%
2023/02/08	53	9.57	0	0.00	9.48	53	23,353	0.23%
2023/02/07	20	9.68	20	9.75	9.67	0	23,102	0.00%
2023/02/06	53	9.45	0	0.00	9.37	53	23,171	0.23%
2023/02/03	46	10.03	10	10.22	9.94	36	23,005	0.16%
2023/02/02	11	10.59	11	10.64	10.49	0	22,778	0.00%
2023/02/01	53	10.29	60	10.38	10.39	-7	22,780	-0.03%
2023/01/31	120	10.33	11	10.46	10.20	109	22,652	0.48%	大買/鉅額交易
2023/01/30	153	10.90	110	11.04	10.60	43	22,438	0.19%	大買/大賣/
2023/01/17	40	10.01	30	10.13	9.91	10	22,462	0.04%
2023/01/16	121	10.25	136	10.34	10.20	-15	22,641	-0.07%	大買/大賣/
2023/01/13	31	10.17	20	10.15	10.10	11	22,352	0.05%
2023/01/12	128	10.20	37	10.27	10.01	91	22,379	0.41%	大買/
2023/01/11	30	10.15	33	10.19	10.30	-3	22,048	-0.01%
2023/01/10	100	9.89	90	9.93	9.99	10	21,858	0.05%
2023/01/09	60	9.95	67	10.01	9.96	-7	21,775	-0.03%
2023/01/06	80	9.81	70	9.93	9.70	10	21,601	0.05%
2023/01/05	110	9.81	105	9.90	9.75	5	21,307	0.02%	大買/大賣/
2023/01/04	30	9.05	263	9.15	9.23	-233	21,028	-1.11%	大賣/鉅額交易
2023/01/03	150	8.37	140	8.60	8.82	10	20,777	0.05%	大買/大賣/
2022/12/30	40	8.72	90	8.80	8.64	-50	20,159	-0.25%
2022/12/29	60	8.55	70	8.57	8.55	-10	19,849	-0.05%
2022/12/28	1	8.92	278	8.92	8.85	-277	19,704	-1.41%	大賣/鉅額交易
2022/12/27	0	0.00	30	8.62	8.60	-30	19,258	-0.16%
2022/12/26	50	8.43	0	0.00	8.47	50	19,200	0.26%
2022/12/23	0	0.00	50	8.38	8.50	-50	19,353	-0.26%
2022/12/22	12	8.66	123	8.53	8.66	-111	19,221	-0.58%	大賣/鉅額交易
2022/12/20	130	8.27	7	8.14	7.95	123	18,818	0.65%	大買/鉅額交易
2022/12/19	80	8.42	60	8.57	8.45	20	18,465	0.11%
2022/12/16	70	8.34	70	8.45	8.48	0	18,112	0.00%
2022/12/15	100	8.54	10	8.76	8.42	90	17,879	0.50%
2022/12/14	150	8.64	190	8.72	8.80	-40	17,499	-0.23%	大買/大賣/
2022/12/13	71	8.57	72	8.69	8.63	-1	17,179	-0.01%
2022/12/12	175	8.65	38	8.76	8.61	137	16,961	0.81%	大買/鉅額交易
2022/12/09	40	8.69	125	8.84	8.85	-85	16,720	-0.51%	大賣/
2022/12/08	60	8.46	30	8.41	8.45	30	16,375	0.18%
2022/12/07	250	8.69	150	8.54	8.89	100	16,134	0.62%	大買/大賣/
2022/12/06	0	0.00	100	8.32	8.49	-100	15,796	-0.63%
2022/12/05	60	8.41	80	8.47	8.45	-20	15,412	-0.13%
2022/12/02	35	7.96	0	0.00	7.82	35	15,080	0.23%
2022/12/01	225	8.21	120	8.35	8.09	105	14,893	0.70%	大買/大賣/鉅額交易
2022/11/30	170	7.54	260	7.56	7.70	-90	14,484	-0.62%	大買/大賣/
2022/11/29	224	7.38	199	7.26	7.48	25	14,311	0.17%	大買/大賣/
2022/11/28	92	6.55	120	6.59	6.69	-28	13,889	-0.20%	大賣/
2022/11/25	90	6.94	120	7.02	6.95	-30	13,612	-0.22%	大賣/
2022/11/24	60	7.13	30	7.21	7.07	30	13,467	0.22%
2022/11/23	70	6.99	70	7.04	7.10	0	13,325	0.00%
2022/11/22	30	7.07	20	7.08	7.03	10	13,120	0.08%
2022/11/21	111	7.18	110	7.38	7.17	1	13,026	0.01%	大買/大賣/
2022/11/18	120	7.74	50	7.82	7.57	70	12,718	0.55%	大買/
2022/11/17	92	7.39	50	7.41	7.33	42	12,625	0.33%
2022/11/16	322	7.62	90	7.75	7.56	232	12,445	1.86%	大買/鉅額交易
2022/11/15	70	7.34	195	7.54	7.77	-125	12,213	-1.02%	大賣/鉅額交易
2022/11/14	510	7.11	440	7.30	7.17	70	11,927	0.59%	大買/大賣/
2022/11/11	657	6.56	582	6.60	6.65	75	11,438	0.66%	大買/大賣/
2022/11/10	100	5.93	100	5.99	5.93	0	11,062	0.00%
2022/11/09	350	6.30	410	6.31	6.22	-60	10,909	-0.55%	大買/大賣/
2022/11/08	280	6.36	4	6.35	6.34	276	10,571	2.61%	大買/鉅額交易
2022/11/07	394	6.35	253	6.52	6.55	141	10,423	1.35%	大買/大賣/鉅額交易
2022/11/04	57	6.00	21	6.04	6.33	36	10,021	0.36%
2022/11/03	20	5.61	10	5.71	5.59	10	9,797	0.10%
2022/11/02	10	5.69	5	5.56	5.91	5	9,642	0.05%
2022/11/01	0	0.00	10	5.37	5.38	-10	9,281	-0.11%
2022/10/31	0	0.00	5	5.24	5.26	-5	9,072	-0.06%
2022/10/28	0	0.00	3	5.72	5.29	-3	8,788	-0.03%
2022/10/27	10	5.86	0	0.00	5.85	10	8,531	0.12%
2022/10/26	4	5.85	2	5.79	5.72	2	8,484	0.02%
2022/10/24	0	0.00	1	5.70	5.65	-1	8,098	-0.01%
2022/10/17	0	0.00	2	6.48	6.58	-2	7,384	-0.03%
2022/10/14	2	6.84	0	0.00	6.95	2	7,242	0.03%
2022/10/13	40	6.67	40	6.68	6.59	0	7,113	0.00%
2022/10/12	1	6.60	0	0.00	6.58	1	7,068	0.01%
2022/10/11	840	6.99	100	7.07	6.92	740	6,949	10.65%	大買/鉅額交易
2022/10/07	20	7.84	11	7.86	7.75	9	6,852	0.13%
2022/10/06	1	8.03	4	7.98	8.08	-3	6,843	-0.04%
2022/10/05	11	7.80	30	7.88	8.13	-19	6,816	-0.28%
2022/10/04	3	7.47	0	0.00	7.51	3	6,658	0.05%
2022/09/28	10	7.81	12	7.83	7.67	-2	6,526	-0.03%
2022/09/27	2	7.98	1	7.94	7.86	1	6,462	0.02%
2022/09/22	1	8.06	0	0.00	8.03	1	6,352	0.02%
2022/09/21	10	8.42	0	0.00	8.40	10	6,288	0.16%
2022/09/20	10	8.68	20	8.68	8.65	-10	6,231	-0.16%
2022/09/19	20	8.53	11	8.61	8.48	9	6,299	0.14%
2022/09/16	21	8.73	22	8.79	8.79	-1	6,276	-0.02%
2022/09/15	10	8.89	20	8.89	8.89	-10	6,262	-0.16%
2022/09/14	11	8.83	1	8.93	8.79	10	6,258	0.16%
2022/09/13	10	9.25	10	9.30	9.34	0	6,119	0.00%
2022/09/12	1	9.11	10	9.10	9.09	-9	6,144	-0.15%
2022/09/08	10	8.90	0	0.00	8.81	10	6,175	0.16%
2022/09/07	1	8.79	0	0.00	8.74	1	6,207	0.02%
2022/09/06	10	8.94	10	9.01	8.98	0	6,220	0.00%
2022/09/02	10	9.43	3	9.34	9.18	7	6,178	0.11%
2022/09/01	31	9.56	20	9.65	9.53	11	6,110	0.18%
2022/08/31	10	9.35	40	9.55	9.88	-30	6,111	-0.49%
2022/08/30	20	9.58	20	9.66	9.56	0	6,075	0.00%
2022/08/25	11	9.08	20	9.17	9.21	-9	5,928	-0.15%
2022/08/24	20	9.10	11	9.20	8.93	9	5,935	0.15%
2022/08/23	34	9.21	33	9.24	9.15	1	5,824	0.02%
2022/08/19	10	9.39	10	9.46	9.39	0	5,876	0.00%
2022/08/18	20	9.41	10	9.36	9.34	10	5,927	0.17%
2022/08/17	29	9.43	27	9.49	9.52	2	5,912	0.03%
2022/08/16	52	9.66	20	9.72	9.49	32	5,922	0.54%
2022/08/15	85	9.64	80	9.78	9.78	5	5,957	0.08%
2022/08/12	13	9.60	40	9.70	9.75	-27	5,964	-0.45%
2022/08/10	50	9.37	1	9.56	9.10	49	5,962	0.82%
2022/08/09	34	9.68	34	9.74	9.73	0	5,871	0.00%
2022/08/08	0	0.00	1	9.61	9.67	-1	5,923	-0.02%
2022/08/05	10	9.89	13	9.93	9.74	-3	5,971	-0.05%
2022/08/04	15	9.70	10	9.82	9.71	5	6,048	0.08%
2022/08/03	3	9.49	2	9.43	9.47	1	6,092	0.02%
2022/08/02	55	9.55	1	9.60	9.28	54	6,194	0.87%
2022/08/01	32	9.66	30	9.80	9.86	2	6,088	0.03%
2022/07/28	15	10.55	0	0.00	10.39	15	6,036	0.25%
2022/07/22	40	10.63	0	0.00	10.49	40	6,108	0.65%
2022/07/18	11	10.24	0	0.00	10.63	11	6,178	0.18%
2022/07/13	50	10.94	0	0.00	10.77	50	6,195	0.81%
2022/07/12	5	10.99	0	0.00	10.88	5	6,144	0.08%
2022/07/11	15	11.45	0	0.00	11.01	15	6,064	0.25%
2022/07/08	5	11.81	0	0.00	11.80	5	5,956	0.08%
2022/07/07	20	11.55	0	0.00	11.75	20	5,975	0.33%
2022/07/06	20	12.03	0	0.00	11.52	20	5,979	0.33%
2022/07/01	0	0.00	1	11.88	11.76	-1	5,883	-0.02%
2022/06/30	5	12.00	0	0.00	12.13	5	5,892	0.08%
2022/06/29	0	0.00	10	12.08	12.05	-10	5,878	-0.17%
2022/06/28	30	12.19	0	0.00	12.18	30	5,815	0.52%
2022/06/27	1	12.43	0	0.00	12.23	1	5,840	0.02%
2022/06/24	1	11.60	0	0.00	11.65	1	5,748	0.02%
2022/06/23	5	11.06	1	10.93	11.31	4	5,759	0.07%
2022/06/22	0	0.00	2	11.17	11.20	-2	5,773	-0.03%
2022/06/21	12	11.38	0	0.00	11.41	12	5,755	0.21%
2022/06/20	11	11.02	0	0.00	10.95	11	5,839	0.19%
2022/06/14	10	10.52	0	0.00	10.73	10	5,993	0.17%
2022/06/13	20	10.98	20	11.11	10.95	0	6,039	0.00%
2022/06/10	0	0.00	1	11.29	11.66	-1	6,190	-0.02%
2022/06/06	1	10.71	40	10.61	10.88	-39	6,160	-0.63%
2022/06/01	40	10.69	3	10.60	10.61	37	6,137	0.60%
2022/05/31	0	0.00	1	10.59	10.71	-1	6,103	-0.02%
2022/05/30	20	10.21	51	10.26	10.36	-31	6,084	-0.51%
2022/05/27	20	9.93	41	10.02	9.90	-21	6,018	-0.35%
2022/05/26	10	9.27	2	9.31	9.36	8	5,906	0.14%
2022/05/23	55	9.91	15	10.08	9.75	40	5,697	0.70%
2022/05/20	12	9.85	20	9.95	9.95	-8	5,655	-0.14%
2022/05/19	3	9.40	5	9.37	9.52	-2	5,587	-0.04%
2022/05/17	3	9.66	0	0.00	9.82	3	5,394	0.06%
2022/05/16	1	9.54	0	0.00	9.29	1	5,310	0.02%
2022/05/13	1	9.12	0	0.00	9.11	1	5,190	0.02%
2022/05/12	1	9.00	7	9.00	8.82	-6	5,122	-0.12%
2022/05/11	5	9.17	2	8.80	9.46	3	4,986	0.06%
2022/05/10	3	8.71	0	0.00	8.93	3	4,872	0.06%
2022/05/09	10	9.00	0	0.00	9.00	10	4,727	0.21%
2022/05/06	1	9.30	0	0.00	9.35	1	4,691	0.02%
2022/05/04	0	0.00	1	10.42	10.24	-1	4,458	-0.02%
2022/05/03	5	10.60	9	10.32	10.75	-4	4,393	-0.09%
2022/04/29	3	9.62	1	9.42	10.35	2	4,310	0.05%
2022/04/28	2	9.56	1	9.47	9.34	1	4,206	0.02%
2022/04/27	1	9.27	0	0.00	9.27	1	4,169	0.02%
2022/04/22	2	9.58	0	0.00	9.72	2	3,969	0.05%
2022/04/20	1	10.28	0	0.00	10.30	1	3,831	0.03%
2022/03/24	0	0.00	1	11.71	11.54	-1	3,037	-0.03%
2022/03/23	0	0.00	6	11.70	11.74	-6	2,983	-0.20%
2022/03/17	1	10.68	0	0.00	10.79	1	2,633	0.04%
2022/03/14	0	0.00	1	9.54	9.38	-1	1,916	-0.05%
2022/03/11	2	9.85	2	10.33	9.90	0	1,794	0.00%
2022/03/10	2	11.13	0	0.00	10.86	2	1,695	0.12%
2022/03/08	2	11.14	2	11.15	11.21	0	1,566	0.00%
2022/03/07	3	11.10	0	0.00	11.76	3	1,523	0.20%
2022/03/03	2	13.00	1	12.94	13.05	1	1,428	0.07%
2022/02/25	1	13.61	0	0.00	13.50	1	1,335	0.07%
2022/02/11	0	0.00	8	15.92	15.92	-8	1,107	-0.72%
2022/01/21	20	15.74	20	15.82	15.71	0	1,032	0.00%
2022/01/05	0	0.00	2	13.79	13.58	-2	789	-0.25%
2021/12/22	1	14.11	0	0.00	14.05	1	782	0.13%
2021/12/20	2	14.18	0	0.00	13.80	2	766	0.26%
2021/12/10	0	0.00	1	15.55	15.60	-1	714	-0.14%
2021/12/09	1	15.86	0	0.00	15.80	1	714	0.14%
2021/11/30	2	15.04	0	0.00	14.65	2	654	0.31%
2021/11/26	3	15.66	0	0.00	15.69	3	626	0.48%
2021/11/24	2	16.28	0	0.00	16.37	2	605	0.33%
2021/11/17	0	0.00	2	17.79	17.82	-2	608	-0.33%
2021/11/16	0	0.00	3	17.68	17.69	-3	631	-0.47%
2021/11/10	1	16.01	0	0.00	16.08	1	607	0.16%
2021/11/08	2	16.33	0	0.00	16.42	2	599	0.33%
2021/11/03	2	16.46	0	0.00	16.38	2	575	0.35%
2021/10/21	0	0.00	1	18.45	18.00	-1	588	-0.17%
2021/10/15	0	0.00	1	16.81	16.97	-1	573	-0.17%
2021/10/14	1	17.08	2	17.10	17.24	-1	559	-0.18%
2021/09/24	1	16.18	0	0.00	16.11	1	493	0.20%
2021/09/16	2	16.54	0	0.00	16.54	2	462	0.43%
2020/12/11	0	0.00	1	23.36	23.50	-1	292	-0.34%
2020/03/17	0	0.00	9	17.76	18.50	-9	328	-2.74%
2020/02/21	1	26.08	0	0.00	26.13	1	283	0.35%
2020/02/06	0	0.00	4	24.88	25.80	-4	289	-1.38%
2020/02/04	7	24.03	3	23.94	24.11	4	274	1.46%
2019/12/17	0	0.00	1	26.83	27.37	-1	250	-0.40%
2019/11/08	0	0.00	1	27.45	27.22	-1	317	-0.32%
2019/11/04	2	26.15	0	0.00	26.74	2	368	0.54%
2019/10/28	0	0.00	24	25.64	25.94	-24	388	-6.19%
2019/10/25	0	0.00	3	25.56	25.42	-3	387	-0.77%
2019/10/23	0	0.00	10	25.40	25.29	-10	386	-2.59%
2019/10/15	0	0.00	1	25.58	25.50	-1	387	-0.26%
2019/10/08	0	0.00	3	24.65	24.55	-3	382	-0.79%
2019/10/07	0	0.00	5	24.21	24.35	-5	380	-1.31%
2019/10/04	1	24.61	0	0.00	24.49	1	381	0.26%
2019/09/25	0	0.00	5	24.64	24.65	-5	362	-1.38%
2019/09/24	0	0.00	10	25.07	25.15	-10	358	-2.79%
2019/09/20	0	0.00	10	25.60	25.57	-10	357	-2.80%
2019/08/30	0	0.00	1	24.32	24.43	-1	364	-0.27%
2019/08/28	1	24.09	0	0.00	23.88	1	358	0.28%
2019/07/19	0	0.00	10	28.20	28.41	-10	231	-4.31%
2019/07/15	0	0.00	10	27.80	27.80	-10	228	-4.37%
2019/07/11	0	0.00	5	28.07	27.88	-5	228	-2.19%
2019/07/02	0	0.00	4	28.99	28.94	-4	250	-1.60%
2019/06/13	0	0.00	20	25.59	25.59	-20	229	-8.72%
2019/05/14	1	26.45	0	0.00	26.40	1	267	0.37%
2019/05/07	3	28.65	0	0.00	28.50	3	259	1.16%
2019/05/06	0	0.00	7	29.00	28.32	-7	264	-2.64%
2019/04/23	1	31.20	0	0.00	31.25	1	260	0.38%
2019/04/22	6	31.35	0	0.00	31.17	6	271	2.21%
2019/04/16	3	30.70	3	31.40	31.66	0	289	0.00%
2019/04/15	6	31.12	6	31.88	31.41	0	296	0.00%
2019/04/08	0	0.00	5	31.50	31.31	-5	301	-1.66%
2019/04/01	0	0.00	5	30.63	30.52	-5	310	-1.61%
2019/03/29	5	29.86	0	0.00	29.65	5	303	1.65%
2019/03/28	0	0.00	10	29.04	29.05	-10	304	-3.28%
2019/03/12	0	0.00	5	30.00	30.40	-5	357	-1.40%
2019/03/08	0	0.00	10	29.34	28.90	-10	363	-2.75%
2019/03/04	5	31.00	0	0.00	31.36	5	362	1.38%
2019/02/27	5	30.71	0	0.00	31.00	5	358	1.39%
2019/02/26	5	31.00	10	30.50	30.76	-5	354	-1.41%
2019/02/22	0	0.00	10	28.96	29.12	-10	334	-2.99%
2019/02/19	0	0.00	10	28.90	28.51	-10	336	-2.97%
2019/02/14	10	28.77	0	0.00	28.58	10	340	2.94%
2018/12/11	30	24.40	0	0.00	24.58	30	585	5.12%
2018/12/03	0	0.00	35	27.91	27.73	-35	608	-5.75%
2018/11/08	0	0.00	5	27.40	27.06	-5	622	-0.80%
2018/11/07	0	0.00	10	26.95	26.77	-10	618	-1.62%
2018/11/02	50	25.88	0	0.00	26.59	50	607	8.22%
2018/10/29	0	0.00	5	24.00	23.67	-5	587	-0.85%
2018/10/25	0	0.00	10	23.85	23.80	-10	597	-1.67%
2018/10/22	10	26.20	0	0.00	26.34	10	566	1.76%
2018/09/28	6	29.00	1	29.01	28.87	5	497	1.00%
2018/09/26	3	29.07	0	0.00	29.27	3	518	0.58%
2018/09/25	0	0.00	10	27.93	27.81	-10	522	-1.91%
2018/09/04	5	27.91	0	0.00	28.00	5	561	0.89%
2018/08/31	5	27.85	5	28.10	28.28	0	579	0.00%
2018/08/28	3	29.42	0	0.00	29.16	3	579	0.52%
2018/08/08	0	0.00	100	28.35	28.36	-100	613	-16.30%
2018/07/25	3	29.26	0	0.00	29.20	3	657	0.46%
2018/07/24	0	0.00	3	28.90	28.88	-3	656	-0.46%
2018/07/23	0	0.00	2	27.64	27.65	-2	645	-0.31%
2018/07/20	2	26.44	0	0.00	27.01	2	651	0.31%
2018/07/18	0	0.00	34	27.04	27.03	-34	665	-5.11%
2018/07/17	0	0.00	32	26.86	26.82	-32	669	-4.78%
2018/07/11	3	27.20	0	0.00	27.04	3	678	0.44%
2018/06/29	1	28.12	0	0.00	28.48	1	668	0.15%
2018/06/26	0	0.00	8	28.57	29.00	-8	670	-1.19%
2018/06/22	1	29.82	0	0.00	29.94	1	702	0.14%
2018/06/20	2	30.84	4	30.23	31.23	-2	725	-0.28%
2018/06/15	5	33.00	0	0.00	32.80	5	769	0.65%
2018/06/11	7	34.16	0	0.00	33.98	7	798	0.88%
2018/06/08	16	35.13	16	34.37	34.25	0	811	0.00%
2018/06/04	0	0.00	6	34.09	34.17	-6	860	-0.70%
2018/05/22	12	34.91	0	0.00	34.60	12	1,058	1.13%
2018/05/18	0	0.00	6	34.22	34.48	-6	1,106	-0.54%
2018/05/17	6	34.90	0	0.00	34.57	6	1,156	0.52%
2018/05/16	6	34.90	0	0.00	34.86	6	1,216	0.49%
2018/05/15	0	0.00	4	35.20	34.96	-4	1,253	-0.32%
2018/05/11	0	0.00	3	34.60	34.51	-3	1,326	-0.23%
2018/05/03	1	32.40	0	0.00	32.75	1	1,445	0.07%
2018/05/02	1	33.50	0	0.00	33.37	1	1,457	0.07%
2018/04/26	0	0.00	14	33.05	32.55	-14	1,533	-0.91%
2018/04/25	6	33.22	2	33.42	33.22	4	1,564	0.26%
2018/04/13	10	34.50	0	0.00	33.95	10	1,635	0.61%
2018/03/27	0	0.00	3	34.20	34.33	-3	1,611	-0.19%
2018/03/26	0	0.00	5	32.44	32.67	-5	1,599	-0.31%
2018/03/23	1	32.89	0	0.00	32.81	1	1,578	0.06%
2018/03/22	4	36.10	0	0.00	35.47	4	1,554	0.26%
2018/03/15	0	0.00	4	36.27	36.43	-4	1,510	-0.26%
2018/03/14	0	0.00	10	35.80	35.83	-10	1,503	-0.67%
2018/03/13	5	36.38	10	37.00	36.80	-5	1,488	-0.34%
2018/03/12	2	36.16	9	36.23	36.39	-7	1,477	-0.47%
2018/03/09	0	0.00	5	35.20	35.11	-5	1,502	-0.33%
2018/03/07	2	34.24	1	33.70	33.91	1	1,511	0.07%
2018/03/05	1	33.00	0	0.00	33.00	1	1,489	0.07%
2018/03/01	2	35.05	0	0.00	34.90	2	1,478	0.14%
2018/02/27	0	0.00	2	37.28	36.71	-2	1,454	-0.14%
2018/02/23	2	36.85	0	0.00	36.77	2	1,462	0.14%
2018/01/29	61	44.20	5	43.86	43.83	56	1,309	4.28%
2018/01/26	2	41.63	0	0.00	42.84	2	1,269	0.16%
2018/01/23	14	40.64	0	0.00	41.72	14	1,252	1.12%
2018/01/22	121	40.96	0	0.00	40.40	121	1,248	9.69%	大買/鉅額交易
2018/01/16	2	36.40	0	0.00	37.43	2	1,194	0.17%
2018/01/15	40	36.60	0	0.00	37.08	40	1,178	3.40%
2018/01/12	39	35.61	0	0.00	35.90	39	1,177	3.31%
2018/01/10	11	34.72	0	0.00	35.31	11	1,183	0.93%