富邦恒生國企正2 (00665L)-第一金-中壢券商分點個股進出

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
6.63
漲跌
▲0.02
漲幅
+0.30%
成交量
110,859張
產業
上市
32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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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	201	6.61	170	6.70	6.63	31	69,046	0.04%	大買/大賣/
2024/04/26	21	6.49	122	6.47	6.61	-101	68,957	-0.15%	大賣/鉅額交易
2024/04/25	46	6.24	117.1	6.28	6.25	-71.1	68,621	-0.10%	大賣/
2024/04/24	21	6.04	205.2	6.08	6.16	-184.2	68,591	-0.27%	大賣/鉅額交易
2024/04/23	42	5.79	112.2	5.85	5.90	-70.2	69,196	-0.10%	大賣/
2024/04/22	76	5.69	138	5.71	5.72	-62	69,482	-0.09%	大賣/
2024/04/19	461	5.46	497	5.49	5.49	-36	69,155	-0.05%	大買/大賣/
2024/04/18	9	5.62	102	5.64	5.62	-93	68,247	-0.14%	大賣/
2024/04/17	301.3	5.51	271	5.49	5.49	30.3	67,896	0.04%	大買/大賣/
2024/04/16	164	5.55	120	5.59	5.58	44	67,472	0.07%	大買/大賣/
2024/04/15	192	5.67	137	5.72	5.73	55	66,772	0.08%	大買/大賣/
2024/04/12	55.2	5.83	0	0.00	5.85	55.2	66,839	0.08%
2024/04/11	62	5.80	80	5.91	5.98	-18	66,360	-0.03%
2024/04/10	24	5.96	157.1	5.95	6.02	-133.1	65,781	-0.20%	大賣/鉅額交易
2024/04/09	100	5.79	0	0.00	5.77	100	65,014	0.15%
2024/04/08	112	5.69	94	5.77	5.74	18	64,995	0.03%	大買/
2024/04/03	70	5.82	0	0.00	5.79	70	64,385	0.11%
2024/04/02	0	0.00	51.1	5.88	5.90	-51.1	63,812	-0.08%
2024/04/01	16	5.79	85.1	5.77	5.83	-69.1	63,123	-0.11%
2024/03/29	28	5.65	15	5.67	5.65	13	62,625	0.02%
2024/03/28	129	5.50	250.2	5.58	5.69	-121.2	62,598	-0.19%	大買/大賣/鉅額交易
2024/03/27	66	5.51	19	5.58	5.50	47	62,231	0.08%
2024/03/26	54	5.54	66	5.59	5.57	-12	62,057	-0.02%
2024/03/25	18	5.55	41	5.58	5.55	-23	61,788	-0.04%
2024/03/22	106.2	5.56	8	5.49	5.48	98.2	61,367	0.16%	大買/
2024/03/21	51	5.77	81.1	5.81	5.78	-30.1	59,810	-0.05%
2024/03/20	39	5.58	45.1	5.63	5.60	-6.1	59,581	-0.01%
2024/03/19	61	5.55	25	5.60	5.56	36	59,238	0.06%
2024/03/18	16	5.58	40	5.66	5.67	-24	58,878	-0.04%
2024/03/15	78	5.54	13	5.65	5.49	65	58,852	0.11%
2024/03/14	46.1	5.79	2	5.81	5.74	44.1	58,634	0.08%
2024/03/13	30	5.87	42	5.79	5.86	-12	58,428	-0.02%
2024/03/12	75	5.58	122.1	5.65	5.76	-47.1	58,170	-0.08%	大賣/
2024/03/11	30	5.40	91	5.42	5.45	-61	57,232	-0.11%
2024/03/08	25	5.30	15	5.35	5.34	10	57,452	0.02%
2024/03/07	18	5.33	3	5.43	5.31	15	57,440	0.03%
2024/03/06	26	5.29	107.1	5.32	5.36	-81.1	57,360	-0.14%	大賣/
2024/03/05	226.3	5.24	148	5.23	5.17	78.3	56,633	0.14%	大買/大賣/
2024/03/04	112	5.38	89	5.43	5.37	23	56,630	0.04%	大買/
2024/03/01	50	5.31	83	5.34	5.44	-33	56,055	-0.06%
2024/02/29	69	5.38	68	5.42	5.40	1	55,217	0.00%
2024/02/26	30	5.48	1	5.47	5.53	29	54,232	0.05%
2024/02/23	130	5.53	80	5.55	5.53	50	54,006	0.09%	大買/
2024/02/22	65	5.34	35	5.43	5.47	30	53,588	0.06%
2024/02/21	20	5.26	106	5.32	5.45	-86	53,060	-0.16%	大賣/
2024/02/20	23	4.97	0	0.00	4.98	23	51,920	0.04%
2024/02/19	36	5.04	11	5.04	5.00	25	52,066	0.05%
2024/02/16	55	5.06	95	5.01	5.16	-40	51,639	-0.08%
2024/02/15	36	4.83	64	4.87	4.87	-28	50,798	-0.06%
2024/02/05	11	4.48	50	4.55	4.69	-39	50,110	-0.08%
2024/02/02	180	4.71	75	4.73	4.64	105	49,572	0.21%	大買/鉅額交易
2024/02/01	50	4.68	40	4.70	4.68	10	49,063	0.02%
2024/01/31	72	4.64	22	4.60	4.59	50	48,072	0.10%
2024/01/30	56	4.74	36	4.82	4.73	20	47,325	0.04%
2024/01/29	20	4.93	53	4.97	4.92	-33	47,038	-0.07%
2024/01/26	73	5.00	1	4.92	4.94	72	46,855	0.15%
2024/01/25	41	4.91	107	4.94	5.07	-66	46,220	-0.14%	大賣/
2024/01/24	18	4.62	38	4.68	4.59	-20	44,852	-0.04%
2024/01/23	32	4.47	71	4.48	4.53	-39	43,979	-0.09%
2024/01/22	47	4.47	81	4.34	4.24	-34	42,653	-0.08%
2024/01/19	37	4.52	4	4.53	4.48	33	41,436	0.08%
2024/01/18	60	4.49	76	4.52	4.50	-16	41,002	-0.04%
2024/01/17	37	4.68	23	4.62	4.53	14	40,637	0.03%
2024/01/16	105	4.95	49	5.00	4.86	56	39,620	0.14%	大買/
2024/01/15	49	5.03	34	5.08	5.05	15	38,569	0.04%
2024/01/12	9	5.14	20	5.10	5.15	-11	38,333	-0.03%
2024/01/11	24	5.01	50	5.08	5.20	-26	38,604	-0.07%
2024/01/10	25	5.01	20	5.03	5.00	5	38,451	0.01%
2024/01/09	12	5.12	22	5.18	5.08	-10	38,117	-0.03%
2024/01/08	50	5.21	24	5.15	5.06	26	37,986	0.07%
2024/01/05	89	5.38	52	5.41	5.38	37	37,267	0.10%
2024/01/04	17	5.37	0	0.00	5.34	17	37,397	0.05%
2024/01/03	33	5.33	33	5.38	5.38	0	37,704	0.00%
2024/01/02	31	5.51	14	5.50	5.47	17	37,695	0.05%
2023/12/29	12	5.59	12	5.66	5.60	0	37,430	0.00%
2023/12/28	10	5.37	45	5.53	5.61	-35	37,419	-0.09%
2023/12/27	10	5.29	19	5.38	5.38	-9	37,903	-0.02%
2023/12/26	3	5.32	0	0.00	5.31	3	37,596	0.01%
2023/12/25	1	5.33	0	0.00	5.33	1	38,330	0.00%
2023/12/22	103	5.43	131	5.43	5.29	-28	38,545	-0.07%	大買/大賣/
2023/12/21	114	5.39	112	5.32	5.48	2	38,297	0.01%	大買/大賣/
2023/12/20	72	5.54	21	5.55	5.53	51	38,268	0.13%
2023/12/19	57	5.41	69	5.45	5.46	-12	38,391	-0.03%
2023/12/18	46.2	5.51	70	5.56	5.51	-23.8	38,620	-0.06%
2023/12/15	91	5.63	98.3	5.64	5.61	-7.3	38,575	-0.02%
2023/12/14	88	5.44	95	5.48	5.42	-7	38,383	-0.02%
2023/12/13	80	5.43	3	5.51	5.35	77	38,385	0.20%
2023/12/12	74	5.37	140	5.43	5.48	-66	38,597	-0.17%	大賣/
2023/12/11	164.2	5.31	206	5.28	5.20	-41.8	38,257	-0.11%	大買/大賣/
2023/12/08	2	5.40	15	5.54	5.50	-13	37,567	-0.03%
2023/12/07	11.2	5.46	5	5.56	5.44	6.2	37,406	0.02%
2023/12/06	11	5.47	20	5.60	5.68	-9	37,232	-0.02%
2023/12/05	23	5.57	0	0.00	5.52	23	36,724	0.06%
2023/12/04	8	5.81	0	0.00	5.74	8	35,954	0.02%
2023/12/01	33.1	5.87	0	0.00	5.87	33.1	35,662	0.09%
2023/11/30	3	5.99	5	5.95	5.95	-2	35,517	-0.01%
2023/11/29	131.3	6.04	148	5.97	5.92	-16.7	35,900	-0.05%	大買/大賣/
2023/11/28	46.2	6.31	12	6.39	6.29	34.2	34,415	0.10%
2023/11/27	87	6.42	31	6.41	6.34	56	34,394	0.16%
2023/11/24	52	6.53	17	6.62	6.52	35	34,178	0.10%
2023/11/22	37	6.51	27	6.56	6.56	10	34,731	0.03%
2023/11/21	40	6.72	437	6.72	6.72	-397	34,639	-1.15%	大賣/鉅額交易
2023/11/20	31	6.50	58	6.55	6.59	-27	34,711	-0.08%
2023/11/17	72	6.42	0	0.00	6.36	72	34,647	0.21%
2023/11/16	30	6.71	30	6.99	6.69	0	34,584	0.00%
2023/11/15	5	6.64	60	6.72	6.73	-55	34,669	-0.16%
2023/11/14	25	6.44	49	6.49	6.42	-24	34,512	-0.07%
2023/11/13	44	6.33	36	6.35	6.29	8	34,897	0.02%
2023/11/10	89	6.36	18	6.36	6.31	71	34,935	0.20%
2023/11/09	22	6.52	22	6.57	6.54	0	34,819	0.00%
2023/11/08	15	6.65	0	0.00	6.64	15	35,436	0.04%
2023/11/07	20	6.70	0	0.00	6.67	20	35,671	0.06%
2023/11/06	4	6.78	59	6.86	6.82	-55	35,703	-0.15%
2023/11/03	10	6.43	92	6.51	6.55	-82	35,688	-0.23%
2023/11/02	25	6.36	59	6.42	6.35	-34	36,022	-0.09%
2023/11/01	28	6.19	46	6.27	6.20	-18	35,950	-0.05%
2023/10/31	80	6.26	10	6.44	6.18	70	36,097	0.19%
2023/10/30	25	6.36	23	6.42	6.36	2	36,480	0.01%
2023/10/27	21	6.33	68	6.37	6.41	-47	36,877	-0.13%
2023/10/26	7	6.15	10	6.25	6.14	-3	37,196	-0.01%
2023/10/25	170	6.40	163	6.35	6.30	7	37,518	0.02%	大買/大賣/
2023/10/24	60	6.11	50	6.18	6.13	10	37,653	0.03%
2023/10/23	30	6.21	0	0.00	6.18	30	37,142	0.08%
2023/10/20	3	6.33	20	6.36	6.31	-17	37,842	-0.04%
2023/10/19	89	6.55	35	6.44	6.42	54	37,859	0.14%
2023/10/18	6	6.69	23	6.77	6.76	-17	37,700	-0.05%
2023/10/17	37	6.73	26	6.76	6.72	11	37,977	0.03%
2023/10/16	63	6.76	18	6.82	6.70	45	38,452	0.12%
2023/10/13	36	6.88	3	6.96	6.85	33	38,696	0.09%
2023/10/12	3	7.08	51	7.16	7.15	-48	38,436	-0.12%
2023/10/11	17	6.86	36	6.89	6.92	-19	38,205	-0.05%
2023/10/06	20	6.52	45	6.56	6.53	-25	38,170	-0.07%
2023/10/05	19	6.38	10	6.42	6.41	9	38,259	0.02%
2023/10/04	29	6.35	17	6.43	6.31	12	38,377	0.03%
2023/10/03	134	6.52	6	6.48	6.43	128	38,370	0.33%	大買/鉅額交易
2023/10/02	0	0.00	29	6.85	6.87	-29	37,963	-0.08%
2023/09/28	95	6.66	3	6.65	6.65	92	38,624	0.24%
2023/09/27	39	6.75	46	6.80	6.76	-7	38,308	-0.02%
2023/09/26	65	6.78	15	6.88	6.76	50	38,376	0.13%
2023/09/25	11	7.02	5	7.18	6.99	6	38,127	0.02%
2023/09/22	0	0.00	40	7.01	7.01	-40	37,850	-0.11%
2023/09/21	95	6.87	34	6.96	6.81	61	37,770	0.16%
2023/09/20	25	7.04	54	7.08	7.01	-29	37,568	-0.08%
2023/09/19	89	7.05	38	7.09	7.03	51	37,479	0.14%
2023/09/18	62	7.15	17	7.23	7.11	45	37,126	0.12%
2023/09/15	5	7.21	36	7.38	7.39	-31	36,950	-0.08%
2023/09/14	20	7.12	4	7.18	7.19	16	36,774	0.04%
2023/09/13	15	7.28	0	0.00	7.15	15	36,951	0.04%
2023/09/12	3	7.12	27	7.22	7.23	-24	37,078	-0.06%
2023/09/11	39	7.13	29	7.15	7.26	10	37,214	0.03%
2023/09/08	12	7.16	16	7.15	7.14	-4	36,966	-0.01%
2023/09/07	13	7.33	7	7.45	7.32	6	37,239	0.02%
2023/09/06	35	7.35	21	7.37	7.40	14	37,294	0.04%
2023/09/05	20	7.60	2	7.59	7.58	18	37,133	0.05%
2023/09/04	28	7.59	54	7.68	7.75	-26	37,097	-0.07%
2023/09/01	0	0.00	5	7.36	7.39	-5	36,683	-0.01%
2023/08/31	5	7.26	0	0.00	7.26	5	37,563	0.01%
2023/08/30	5	7.48	1	7.55	7.39	4	37,682	0.01%
2023/08/29	28	7.29	64	7.35	7.44	-36	37,977	-0.09%
2023/08/28	91	7.25	72	7.32	7.13	19	38,059	0.05%
2023/08/25	57	6.98	9	7.02	6.96	48	37,843	0.13%
2023/08/24	29	6.99	78	7.07	7.16	-49	38,138	-0.13%
2023/08/23	31	6.74	112	6.81	6.88	-81	37,753	-0.21%	大賣/
2023/08/22	107	6.67	73	6.74	6.63	34	37,570	0.09%	大買/
2023/08/21	96	6.74	72	6.78	6.69	24	37,884	0.06%
2023/08/18	28	7.00	8	7.04	6.98	20	37,892	0.05%
2023/08/17	45	6.95	45	6.99	7.13	0	37,771	0.00%
2023/08/16	11	7.22	5	7.23	7.21	6	37,474	0.02%
2023/08/15	50	7.43	50	7.50	7.38	0	38,121	0.00%
2023/08/14	96	7.48	91	7.53	7.39	5	38,424	0.01%
2023/08/11	97	7.89	58	7.94	7.90	39	37,694	0.10%
2023/08/10	46	7.88	64	7.93	7.88	-18	37,809	-0.05%
2023/08/09	45	7.87	41	7.92	7.93	4	37,873	0.01%
2023/08/08	204	8.07	58	8.09	8.02	146	37,647	0.39%	大買/鉅額交易
2023/08/07	60	8.20	44	8.29	8.29	16	37,103	0.04%
2023/08/04	94	8.37	26	8.49	8.38	68	37,477	0.18%
2023/08/02	159	8.33	24	8.39	8.22	135	37,149	0.36%	大買/鉅額交易
2023/08/01	24	8.69	12	8.95	8.63	12	36,798	0.03%
2023/07/31	72	8.78	57	8.80	8.79	15	36,683	0.04%
2023/07/28	43	8.21	117	8.05	8.43	-74	36,402	-0.20%	大賣/
2023/07/27	17	8.09	47	8.07	8.14	-30	36,257	-0.08%
2023/07/26	10	7.76	20	7.89	7.75	-10	36,052	-0.03%
2023/07/25	80	7.72	232	7.74	7.81	-152	36,001	-0.42%	大賣/鉅額交易
2023/07/24	159	7.34	104	7.39	7.32	55	35,441	0.16%	大買/大賣/
2023/07/21	74	7.48	68	7.51	7.47	6	35,256	0.02%
2023/07/20	50	7.52	115	7.55	7.54	-65	35,304	-0.18%	大賣/
2023/07/19	176	7.29	160	7.38	7.33	16	35,071	0.05%	大買/大賣/
2023/07/18	135	7.59	42	7.66	7.49	93	34,640	0.27%	大買/
2023/07/17	30	7.63	15	7.70	7.60	15	34,335	0.04%
2023/07/14	25	7.86	30	7.92	7.82	-5	34,465	-0.01%
2023/07/13	8	7.80	94	7.77	7.84	-86	34,375	-0.25%
2023/07/12	22	7.47	44	7.49	7.51	-22	34,063	-0.06%
2023/07/11	30	7.31	74	7.34	7.36	-44	33,931	-0.13%
2023/07/10	40	7.23	26	7.34	7.13	14	34,146	0.04%
2023/07/07	192	7.10	171	7.14	7.17	21	33,898	0.06%	大買/大賣/
2023/07/06	166	7.40	88	7.43	7.24	78	33,795	0.23%	大買/
2023/07/05	59	7.67	6	7.65	7.63	53	33,044	0.16%
2023/07/04	16	7.82	15	7.85	7.85	1	32,732	0.00%
2023/07/03	57	7.61	86	7.68	7.77	-29	33,013	-0.09%
2023/06/30	118	7.49	132	7.44	7.53	-14	33,363	-0.04%	大買/大賣/
2023/06/29	80	7.54	16	7.62	7.40	64	33,581	0.19%
2023/06/28	58	7.59	81	7.60	7.58	-23	34,009	-0.07%
2023/06/27	97	7.45	83	7.51	7.58	14	34,012	0.04%
2023/06/26	31	7.29	97	7.29	7.36	-66	34,481	-0.19%
2023/06/21	115	7.59	88	7.73	7.56	27	34,711	0.08%	大買/
2023/06/20	34	7.97	0	0.00	7.91	34	34,605	0.10%
2023/06/19	25	8.17	0	0.00	8.09	25	34,610	0.07%
2023/06/16	18	8.25	54	8.32	8.40	-36	34,387	-0.10%
2023/06/15	16	7.91	41	7.96	8.05	-25	34,322	-0.07%
2023/06/14	10	7.76	28	7.86	7.76	-18	34,329	-0.05%
2023/06/13	20	7.79	3	7.80	7.77	17	34,354	0.05%
2023/06/09	22	7.64	24	7.68	7.68	-2	34,594	-0.01%
2023/06/07	4	7.63	4	7.69	7.64	0	35,159	0.00%
2023/06/06	10	7.47	54	7.53	7.55	-44	35,091	-0.13%
2023/06/05	13	7.30	13	7.40	7.24	0	34,928	0.00%
2023/06/02	22	7.08	41	7.07	7.21	-19	34,959	-0.05%
2023/06/01	158	6.76	175	6.84	6.92	-17	34,671	-0.05%	大買/大賣/
2023/05/31	39	6.67	138	6.84	6.61	-99	34,365	-0.29%	大賣/
2023/05/30	33	6.96	12	6.85	6.81	21	34,126	0.06%
2023/05/29	30	7.08	10	7.23	7.02	20	33,975	0.06%
2023/05/26	14	7.04	30	7.06	7.05	-16	34,268	-0.05%
2023/05/25	114	7.39	45	7.30	7.09	69	34,484	0.20%	大買/
2023/05/24	92	7.62	60	7.64	7.57	32	33,906	0.09%
2023/05/23	20	7.99	6	8.12	7.91	14	33,233	0.04%
2023/05/22	81	7.99	124	7.85	8.05	-43	33,121	-0.13%	大賣/
2023/05/19	161	7.81	157	7.94	7.83	4	32,792	0.01%	大買/大賣/
2023/05/18	41	8.06	85	8.10	8.07	-44	31,977	-0.14%
2023/05/17	89	8.15	47	8.24	8.10	42	31,616	0.13%
2023/05/16	71	8.27	38	8.38	8.22	33	31,618	0.10%
2023/05/15	18	7.90	51	8.03	8.15	-33	31,393	-0.11%
2023/05/12	112	8.06	115	8.07	8.01	-3	31,363	-0.01%	大買/大賣/
2023/05/11	71	8.00	33	8.10	7.92	38	31,168	0.12%
2023/05/10	110	8.04	37	8.11	8.02	73	31,234	0.23%	大買/
2023/05/09	16	8.41	20	8.48	8.41	-4	30,779	-0.01%
2023/05/08	29	8.38	27	8.43	8.39	2	30,833	0.01%
2023/05/05	78	8.19	178	8.23	8.27	-100	30,913	-0.32%	大賣/
2023/05/04	33	7.92	144	7.93	8.03	-111	30,569	-0.36%	大賣/鉅額交易
2023/05/03	174	7.80	70	7.79	7.68	104	30,328	0.34%	大買/鉅額交易
2023/05/02	171	8.15	222	8.23	8.10	-51	30,001	-0.17%	大買/大賣/
2023/04/28	118	8.14	89	8.17	8.10	29	29,684	0.10%	大買/
2023/04/27	54	7.86	48	7.90	7.91	6	29,566	0.02%
2023/04/26	42	7.79	118	7.90	8.00	-76	29,568	-0.26%	大賣/
2023/04/25	206	7.84	120	7.96	7.76	86	29,395	0.29%	大買/大賣/
2023/04/24	87	8.14	36	8.22	8.05	51	29,234	0.17%
2023/04/21	135	8.37	8	8.45	8.27	127	29,136	0.44%	大買/鉅額交易
2023/04/20	20	8.48	108	8.47	8.47	-88	29,024	-0.30%	大賣/
2023/04/19	34	8.57	34	8.65	8.60	0	29,102	0.00%
2023/04/18	32	8.77	0	0.00	8.76	32	29,104	0.11%
2023/04/17	7	8.47	71	8.62	8.68	-64	29,214	-0.22%
2023/04/14	82	8.51	62	8.51	8.46	20	29,230	0.07%
2023/04/13	92	8.28	173	8.20	8.34	-81	29,557	-0.27%	大賣/
2023/04/12	27	8.49	2	8.53	8.48	25	29,262	0.09%
2023/04/11	60	8.70	11	8.67	8.51	49	29,389	0.17%
2023/04/07	0	0.00	11	8.61	8.58	-11	29,286	-0.04%
2023/04/06	110	8.34	102	8.46	8.43	8	29,116	0.03%	大買/大賣/
2023/03/31	32	8.83	40	8.88	8.74	-8	28,672	-0.03%
2023/03/30	34	8.41	28	8.47	8.47	6	28,226	0.02%
2023/03/29	64	8.50	62	8.53	8.52	2	27,895	0.01%
2023/03/28	26	8.03	6	8.04	8.06	20	27,444	0.07%
2023/03/27	64	8.08	42	8.09	8.14	22	27,347	0.08%
2023/03/24	20	8.36	25	8.41	8.40	-5	26,893	-0.02%
2023/03/23	10	8.07	10	8.18	8.24	0	26,720	0.00%
2023/03/22	10	8.03	65	7.91	7.97	-55	26,638	-0.21%
2023/03/21	70	7.68	87	7.60	7.66	-17	26,373	-0.06%
2023/03/20	30	7.68	0	0.00	7.58	30	26,339	0.11%
2023/03/17	97	7.96	15	7.93	7.95	82	26,182	0.31%
2023/03/16	15	7.63	10	7.75	7.69	5	25,967	0.02%
2023/03/15	5	7.79	10	7.87	7.77	-5	25,971	-0.02%
2023/03/14	10	7.63	5	7.69	7.60	5	25,989	0.02%
2023/03/13	5	7.78	5	7.98	7.97	0	25,742	0.00%
2023/03/10	59	7.81	5	7.86	7.70	54	25,399	0.21%
2023/03/09	5	8.29	0	0.00	8.27	5	25,048	0.02%
2023/03/08	146	8.46	16	8.59	8.26	130	24,913	0.52%	大買/鉅額交易
2023/03/07	10	9.00	5	8.84	8.97	5	24,617	0.02%
2023/03/06	25	8.65	0	0.00	8.80	25	24,449	0.10%
2023/03/03	200	8.86	5	8.83	8.80	195	24,204	0.81%	大買/鉅額交易
2023/03/02	6	8.63	0	0.00	8.63	6	24,109	0.02%
2023/03/01	5	8.57	80	8.03	8.55	-75	24,027	-0.31%
2023/02/24	10	8.38	5	8.53	8.33	5	23,746	0.02%
2023/02/23	35	8.68	5	8.64	8.68	30	23,467	0.13%
2023/02/22	10	8.67	5	8.78	8.68	5	23,227	0.02%
2023/02/21	10	8.96	0	0.00	8.92	10	23,023	0.04%
2023/02/20	215	8.90	15	9.07	9.14	200	22,930	0.87%	大買/鉅額交易
2023/02/17	5	9.12	55	9.15	9.12	-50	22,954	-0.22%
2023/02/16	0	0.00	24	9.27	9.49	-24	23,257	-0.10%
2023/02/15	15	9.08	0	0.00	9.06	15	23,364	0.06%
2023/02/14	5	9.31	0	0.00	9.30	5	23,105	0.02%
2023/02/13	0	0.00	10	9.23	9.40	-10	23,206	-0.04%
2023/02/10	205	9.36	0	0.00	9.33	205	23,072	0.89%	大買/鉅額交易
2023/02/09	5	9.37	60	9.39	9.66	-55	23,185	-0.24%
2023/02/08	10	9.53	0	0.00	9.48	10	23,353	0.04%
2023/02/07	0	0.00	15	9.68	9.67	-15	23,102	-0.06%
2023/02/06	15	9.56	0	0.00	9.37	15	23,171	0.06%
2023/02/03	24	10.01	0	0.00	9.94	24	23,005	0.10%
2023/02/02	5	10.59	0	0.00	10.49	5	22,778	0.02%
2023/02/01	5	10.25	10	10.40	10.39	-5	22,780	-0.02%
2023/01/31	10	10.31	5	10.58	10.20	5	22,652	0.02%
2023/01/30	5	10.81	5	11.06	10.60	0	22,438	0.00%
2023/01/17	5	9.94	5	10.10	9.91	0	22,462	0.00%
2023/01/16	5	10.20	5	10.32	10.20	0	22,641	0.00%
2023/01/13	5	10.09	0	0.00	10.10	5	22,352	0.02%
2023/01/09	0	0.00	10	10.00	9.96	-10	21,775	-0.05%
2023/01/06	10	9.84	10	9.96	9.70	0	21,601	0.00%
2023/01/05	15	9.83	10	9.91	9.75	5	21,307	0.02%
2023/01/04	60	9.28	5	9.08	9.23	55	21,028	0.26%
2023/01/03	10	8.29	40	8.70	8.82	-30	20,777	-0.14%
2022/12/30	65	8.74	5	8.79	8.64	60	20,159	0.30%
2022/12/29	10	8.51	5	8.58	8.55	5	19,849	0.03%
2022/12/28	40	8.89	20	8.81	8.85	20	19,704	0.10%
2022/12/27	0	0.00	5	8.63	8.60	-5	19,258	-0.03%
2022/12/26	0	0.00	13	8.42	8.47	-13	19,200	-0.07%
2022/12/23	43	8.54	0	0.00	8.50	43	19,353	0.22%
2022/12/16	100	8.47	100	8.42	8.48	0	18,112	0.00%
2022/12/08	23	8.44	23	8.57	8.45	0	16,375	0.00%
2022/12/07	0	0.00	23	8.64	8.89	-23	16,134	-0.14%
2022/12/06	47	8.50	52	8.55	8.49	-5	15,796	-0.03%
2022/12/05	24	8.45	24	8.50	8.45	0	15,412	0.00%
2022/12/01	25	8.45	1	8.17	8.09	24	14,893	0.16%
2022/11/30	26	7.65	26	7.70	7.70	0	14,484	0.00%
2022/11/29	276	7.24	278	7.29	7.48	-2	14,311	-0.01%	大買/大賣/
2022/11/28	60	6.43	90	6.50	6.69	-30	13,889	-0.22%
2022/11/21	30	7.38	0	0.00	7.17	30	13,026	0.23%
2022/11/18	0	0.00	30	7.75	7.57	-30	12,718	-0.24%
2022/11/16	30	7.60	0	0.00	7.56	30	12,445	0.24%
2022/11/15	0	0.00	30	7.38	7.77	-30	12,213	-0.25%
2022/11/14	67	7.22	37	7.34	7.17	30	11,927	0.25%
2022/11/10	40	5.90	40	5.97	5.93	0	11,062	0.00%
2022/11/07	40	6.58	40	6.62	6.55	0	10,423	0.00%
2022/09/15	1	8.85	0	0.00	8.89	1	6,262	0.02%
2022/09/05	2	8.95	0	0.00	8.89	2	6,231	0.03%
2022/08/24	1	8.90	0	0.00	8.93	1	5,935	0.02%
2022/08/10	1	9.13	0	0.00	9.10	1	5,962	0.02%
2022/07/29	1	10.05	0	0.00	9.86	1	6,170	0.02%
2022/06/23	0	0.00	1	11.07	11.31	-1	5,759	-0.02%
2022/06/22	0	0.00	10	11.38	11.20	-10	5,773	-0.17%
2022/06/20	11	10.95	0	0.00	10.95	11	5,839	0.19%
2022/06/08	0	0.00	17	11.51	11.59	-17	6,246	-0.27%
2022/06/07	17	11.19	0	0.00	11.03	17	6,210	0.27%
2022/05/31	0	0.00	16	10.55	10.71	-16	6,103	-0.26%
2022/05/30	10	10.40	0	0.00	10.36	10	6,084	0.16%
2022/05/23	1	9.68	1	9.74	9.75	0	5,697	0.00%
2022/05/20	0	0.00	2	9.99	9.95	-2	5,655	-0.04%
2022/05/19	4	9.50	2	9.63	9.52	2	5,587	0.04%
2022/05/12	1	8.98	0	0.00	8.82	1	5,122	0.02%
2022/05/09	1	9.06	0	0.00	9.00	1	4,727	0.02%
2022/04/25	1	9.21	0	0.00	9.22	1	4,049	0.02%
2022/04/11	1	10.49	0	0.00	10.50	1	3,620	0.03%
2022/04/07	1	11.29	0	0.00	11.26	1	3,485	0.03%
2022/03/31	1	11.52	0	0.00	11.31	1	3,324	0.03%
2022/03/08	0	0.00	3	11.15	11.21	-3	1,566	-0.19%
2022/03/07	0	0.00	20	11.73	11.76	-20	1,523	-1.31%
2022/03/03	4	13.04	0	0.00	13.05	4	1,428	0.28%
2022/02/25	1	13.50	0	0.00	13.50	1	1,335	0.07%
2022/02/24	7	13.65	0	0.00	13.50	7	1,297	0.54%
2022/02/22	3	14.12	0	0.00	14.06	3	1,241	0.24%
2022/02/21	1	14.94	0	0.00	14.96	1	1,187	0.08%
2022/01/26	0	0.00	6	14.95	14.96	-6	1,063	-0.56%
2022/01/25	3	15.04	0	0.00	15.18	3	1,062	0.28%
2022/01/17	0	0.00	3	14.85	14.86	-3	959	-0.31%
2022/01/14	3	15.06	1	14.94	15.00	2	958	0.21%
2022/01/13	2	15.41	0	0.00	15.32	2	948	0.21%
2022/01/12	2	15.01	0	0.00	15.25	2	906	0.22%
2022/01/06	2	13.36	0	0.00	13.36	2	814	0.25%
2021/12/20	1	13.80	0	0.00	13.80	1	766	0.13%
2021/12/15	1	14.94	0	0.00	14.89	1	720	0.14%
2021/11/30	1	14.85	0	0.00	14.65	1	654	0.15%
2021/11/25	2	16.23	0	0.00	16.39	2	607	0.33%
2021/04/26	0	0.00	5	25.62	25.60	-5	403	-1.24%
2021/04/23	0	0.00	5	25.63	25.58	-5	405	-1.23%
2021/04/13	0	0.00	1	25.46	24.85	-1	377	-0.27%
2021/03/17	1	27.11	0	0.00	27.05	1	429	0.23%
2020/12/29	0	0.00	5	23.40	23.50	-5	298	-1.68%
2020/01/30	0	0.00	10	24.44	24.26	-10	253	-3.95%
2019/09/05	5	25.32	0	0.00	25.90	5	375	1.33%
2019/08/19	0	0.00	4	24.08	24.40	-4	297	-1.34%
2019/08/16	0	0.00	1	23.73	23.72	-1	296	-0.34%
2019/08/15	0	0.00	6	23.20	23.26	-6	288	-2.08%
2019/08/14	12	23.91	9	24.19	23.53	3	280	1.07%
2019/08/13	6	23.36	0	0.00	23.35	6	269	2.22%
2019/08/05	1	24.53	0	0.00	24.53	1	223	0.45%
2019/08/02	1	25.52	0	0.00	25.53	1	235	0.42%
2019/08/01	0	0.00	7	26.69	26.76	-7	228	-3.06%
2019/07/31	8	27.29	1	27.35	27.18	7	229	3.05%
2019/07/30	0	0.00	1	27.88	27.94	-1	226	-0.44%
2019/07/29	1	27.77	0	0.00	27.40	1	236	0.42%
2019/06/11	0	0.00	8	26.37	26.46	-8	224	-3.57%
2019/06/10	0	0.00	2	26.03	25.92	-2	219	-0.91%
2019/06/05	2	25.20	1	25.30	25.23	1	225	0.44%
2019/06/03	4	25.19	4	25.45	25.31	0	232	0.00%
2019/05/31	5	25.55	5	25.70	25.52	0	227	0.00%
2019/05/30	3	25.39	3	25.57	25.42	0	228	0.00%
2019/05/28	1	25.11	1	25.45	25.45	0	240	0.00%
2019/05/24	5	25.35	6	25.54	25.45	-1	261	-0.38%
2019/05/23	3	25.28	2	25.54	25.25	1	262	0.38%
2019/05/21	9	26.27	0	0.00	26.20	9	261	3.44%
2018/07/12	0	0.00	2	27.23	27.99	-2	678	-0.29%
2018/07/11	4	26.96	2	27.13	27.04	2	678	0.29%
2018/07/10	5	28.15	10	28.32	28.17	-5	678	-0.74%
2018/07/09	4	27.86	15	27.83	28.05	-11	683	-1.61%
2018/07/06	9	27.31	0	0.00	27.31	9	682	1.32%
2018/07/05	4	26.41	5	26.60	26.20	-1	686	-0.15%
2018/07/04	0	0.00	16	27.56	26.95	-16	688	-2.32%
2018/07/03	0	0.00	1	26.80	26.80	-1	675	-0.15%
2018/07/02	0	0.00	4	27.77	27.63	-4	670	-0.60%
2018/06/29	2	27.66	12	28.14	28.48	-10	668	-1.49%
2018/06/28	11	27.70	7	27.87	27.60	4	655	0.61%
2018/06/27	2	29.03	2	29.28	28.00	0	663	0.00%
2018/06/26	1	28.94	1	29.20	29.00	0	670	0.00%
2018/06/21	17	30.98	0	0.00	30.64	17	711	2.39%
2018/06/19	12	31.88	2	31.93	30.86	10	770	1.30%
2018/06/15	12	32.75	4	32.77	32.80	8	769	1.04%
2018/06/08	0	0.00	1	35.00	34.25	-1	811	-0.12%
2018/05/14	0	0.00	1	35.42	35.40	-1	1,300	-0.08%
2018/05/09	9	33.25	9	33.44	33.80	0	1,351	0.00%
2018/05/08	0	0.00	1	32.80	33.36	-1	1,376	-0.07%
2018/05/07	1	32.62	0	0.00	32.62	1	1,394	0.07%
2018/04/03	1	32.10	1	32.40	32.51	0	1,652	0.00%
2018/03/30	9	33.16	10	33.34	33.30	-1	1,637	-0.06%
2018/03/29	1	32.45	0	0.00	32.45	1	1,631	0.06%
2018/03/23	1	32.72	0	0.00	32.81	1	1,578	0.06%
2018/03/21	0	0.00	1	36.92	36.75	-1	1,508	-0.07%
2018/03/14	1	35.80	0	0.00	35.83	1	1,503	0.07%
2018/03/12	0	0.00	2	36.31	36.39	-2	1,477	-0.14%
2018/03/08	4	34.38	24	34.49	34.62	-20	1,500	-1.33%
2018/03/07	19	34.16	18	34.70	33.91	1	1,511	0.07%
2018/03/06	13	33.83	19	34.10	33.96	-6	1,494	-0.40%
2018/03/05	17	33.36	4	34.23	33.00	13	1,489	0.87%
2018/03/02	5	33.94	0	0.00	34.07	5	1,466	0.34%
2018/03/01	10	34.92	0	0.00	34.90	10	1,478	0.68%
2018/02/07	5	39.42	0	0.00	37.35	5	1,428	0.35%
2018/01/24	5	41.68	0	0.00	42.41	5	1,255	0.40%