富邦未來車 (00895)-中國信託-中壢券商分點個股進出

台股 » 個股 » 富邦未來車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦未來車

(00895)

可現股當沖

股價
27.52
漲跌
▼0.28
漲幅
-1.01%
成交量
3,784張
產業
上市
190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

富邦未來車 (00895)籌碼相關－中國信託-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

中國信託-中壢券商分點個股進出
中國信託-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
2024/06/25	0.1	27.70	1	27.21	27.52	-0.9	2,519	-0.04%
2024/06/24	2.5	27.82	12	27.76	27.80	-9.5	2,476	-0.38%
2024/06/21	5.3	28.17	0	0.00	28.17	5.3	2,455	0.22%
2024/06/20	13.1	28.69	0	0.00	28.74	13.1	2,405	0.54%
2024/06/19	7	28.60	0	0.00	28.63	7	2,351	0.30%
2024/06/17	1.1	27.84	0	0.00	27.83	1.1	2,350	0.05%
2024/06/14	0.1	28.00	0	0.00	28.02	0.1	2,318	0.00%
2024/06/13	1	27.99	8	27.77	27.90	-7	2,309	-0.30%
2024/06/12	0	0.00	43	27.30	27.30	-43	2,229	-1.93%
2024/06/11	1.1	27.37	0	0.00	27.34	1.1	2,233	0.05%
2024/06/07	4	27.33	0	0.00	27.33	4	2,240	0.18%
2024/06/06	3	27.53	0	0.00	27.51	3	2,230	0.13%
2024/06/05	0.4	26.89	0	0.00	26.80	0.4	2,212	0.02%
2024/06/03	0.4	26.75	0	0.00	26.75	0.4	2,330	0.02%
2024/05/31	1.2	26.51	0	0.00	26.53	1.2	2,331	0.05%
2024/05/30	3	26.63	2	26.63	26.62	1	2,373	0.04%
2024/05/29	14	26.99	0	0.00	26.98	14	2,392	0.59%
2024/05/28	2	26.52	0	0.00	26.63	2	2,372	0.08%
2024/05/27	2.1	26.38	0	0.00	26.43	2.1	2,310	0.09%
2024/05/24	1.2	26.00	0	0.00	25.95	1.2	2,284	0.05%
2024/05/23	2	26.00	2	26.00	26.01	0	2,262	0.00%
2024/05/21	1.1	25.26	0	0.00	25.27	1.1	2,328	0.05%
2024/05/20	0.1	25.12	0	0.00	25.11	0.1	2,333	0.00%
2024/05/17	0	0.00	3	25.13	25.10	-3	2,339	-0.13%
2024/05/16	0	0.00	1	25.20	25.14	-1	2,331	-0.04%
2024/05/14	0.1	24.64	0	0.00	24.65	0.1	2,397	0.00%
2024/05/13	0	0.00	9	24.57	24.57	-9	2,450	-0.37%
2024/05/08	0.2	24.80	0	0.00	24.77	0.2	2,517	0.01%
2024/05/02	2.1	24.06	0	0.00	24.06	2.1	2,543	0.08%
2024/04/26	0	23.95	0	0.00	24.00	0	2,489	0.00%
2024/04/25	2.4	23.27	0	0.00	23.22	2.4	2,554	0.09%
2024/04/24	0.2	23.81	0	0.00	23.89	0.2	2,597	0.01%
2024/04/22	0.2	22.80	0	0.00	22.56	0.2	2,603	0.01%
2024/04/18	2	23.66	0	0.00	23.70	2	2,517	0.08%
2024/04/16	1	24.04	0	0.00	24.01	1	2,561	0.04%
2024/04/15	0.1	24.93	0	0.00	24.59	0.1	2,566	0.00%
2024/04/11	0.1	24.59	0	0.00	24.58	0.1	2,514	0.00%
2024/04/10	2	24.55	0	0.00	24.55	2	2,495	0.08%
2024/04/09	0.1	24.90	1	24.58	24.64	-0.9	2,491	-0.04%
2024/04/08	0	24.41	0	0.00	24.42	0	2,478	0.00%
2024/04/03	1	24.36	1	24.34	24.34	0	2,461	0.00%
2024/04/02	0.1	24.82	0	0.00	24.70	0.1	2,468	0.00%
2024/03/27	1	25.00	0	0.00	25.00	1	2,451	0.04%
2024/03/26	0	25.09	1	25.07	25.11	-1	2,462	-0.04%
2024/03/25	2.4	25.11	0	0.00	24.98	2.4	2,495	0.09%
2024/03/22	1.1	24.88	12	24.86	24.93	-10.9	2,533	-0.43%
2024/03/21	2	24.77	0	0.00	24.89	2	2,569	0.08%
2024/03/20	1.1	24.25	0	0.00	24.24	1.1	2,564	0.04%
2024/03/18	0	0.00	0.1	23.99	24.10	-0.1	2,604	0.00%
2024/03/15	1	23.90	0	0.00	23.86	1	2,614	0.04%
2024/03/14	0.1	24.42	0	0.00	24.40	0.1	2,594	0.00%
2024/03/12	0	0.00	2	24.09	24.19	-2	2,573	-0.08%
2024/03/11	1.1	24.33	0	0.00	24.01	1.1	2,571	0.04%
2024/03/08	0	25.10	0	0.00	24.99	0	2,511	0.00%
2024/03/07	0.1	24.35	0	0.00	24.37	0.1	2,388	0.00%
2024/03/06	21	24.12	6	24.00	24.17	15	2,366	0.63%
2024/03/05	0.2	24.68	0	0.00	24.20	0.2	2,384	0.01%
2024/03/04	0.1	24.10	0	0.00	24.20	0.1	2,332	0.01%
2024/03/01	0.2	23.70	0	0.00	23.70	0.2	2,283	0.01%
2024/02/27	0	23.15	4	23.11	23.21	-4	2,233	-0.18%
2024/02/26	1.1	23.10	0	0.00	23.10	1.1	2,215	0.05%
2024/02/23	0	0.00	1	23.30	23.29	-1	2,223	-0.04%
2024/02/22	0.1	22.47	0	0.00	22.57	0.1	2,210	0.01%
2024/02/20	0.1	22.33	0	0.00	22.27	0.1	2,209	0.01%
2024/02/15	0.1	21.86	3	22.22	22.26	-2.9	2,491	-0.11%
2024/02/02	0.2	20.74	3	20.78	20.78	-2.8	2,431	-0.11%
2024/01/25	0.2	20.59	2	20.54	20.54	-1.8	2,413	-0.07%
2024/01/24	0	0.00	8	20.62	20.60	-8	2,358	-0.34%
2024/01/22	0	0.00	0.1	20.60	20.71	-0.1	2,393	0.00%
2024/01/19	0	0.00	9	20.31	20.31	-9	2,388	-0.38%
2024/01/11	0	0.00	2	20.07	20.07	-2	2,399	-0.08%
2024/01/05	0	0.00	1	19.35	19.31	-1	2,384	-0.04%
2024/01/04	1	19.33	0	0.00	19.29	1	2,427	0.04%
2024/01/02	0.2	19.95	6	19.85	19.83	-5.8	2,496	-0.23%
2023/12/26	1	19.82	0	19.82	19.82	1	2,561	0.04%
2023/12/25	0.2	20.10	0	0.00	19.82	0.2	2,565	0.01%
2023/12/22	1	19.85	0	0.00	19.81	1	2,572	0.04%
2023/12/19	0	0.00	0.3	19.92	19.93	-0.3	2,556	-0.01%
2023/12/15	0	0.00	3	19.64	19.81	-3	2,501	-0.12%
2023/12/04	0.2	19.17	0	0.00	19.12	0.2	2,556	0.01%
2023/12/01	1	19.02	1	19.03	19.07	0	2,597	0.00%
2023/11/27	0.2	19.31	0	0.00	19.18	0.2	2,607	0.01%
2023/11/21	1	19.55	0	0.00	19.51	1	2,728	0.04%
2023/11/17	0	0.00	3	19.45	19.43	-3	2,820	-0.11%
2023/11/16	1	19.54	0	0.00	19.53	1	2,810	0.04%
2023/11/15	0	0.00	1	19.71	19.68	-1	2,815	-0.04%
2023/11/10	0	0.00	5.5	18.57	18.58	-5.5	2,595	-0.21%
2023/11/08	0	0.00	6	18.70	18.68	-6	2,619	-0.23%
2023/11/03	5.5	18.26	0	0.00	18.26	5.5	2,706	0.20%
2023/11/02	6.3	18.04	0	0.00	18.03	6.3	2,707	0.23%
2023/10/26	0	0.00	5.1	17.57	17.55	-5.1	2,823	-0.18%
2023/10/25	0.3	18.25	0	0.00	18.15	0.3	2,819	0.01%
2023/10/24	0	0.00	3	18.02	18.07	-3	2,817	-0.11%
2023/10/11	0.2	19.38	0	0.00	19.43	0.2	3,037	0.01%
2023/10/05	0.1	19.00	0	0.00	19.01	0.1	3,065	0.00%
2023/10/02	0.5	19.10	0	0.00	19.06	0.5	3,090	0.02%
2023/09/25	1.5	18.80	0	0.00	18.76	1.5	3,332	0.05%
2023/09/21	1	19.14	0	0.00	19.13	1	3,369	0.03%
2023/09/20	0	0.00	2	19.44	19.44	-2	3,416	-0.06%
2023/09/11	0.2	19.34	0	0.00	19.31	0.2	3,926	0.01%
2023/09/04	10.6	19.70	0	0.00	19.74	10.6	4,414	0.24%
2023/09/01	0	0.00	0.7	19.84	19.81	-0.7	4,476	-0.02%
2023/08/30	0	0.00	4	19.78	19.75	-4	4,556	-0.09%
2023/08/25	1.2	19.00	0	0.00	18.94	1.2	4,823	0.02%
2023/08/24	0	0.00	1	19.72	19.75	-1	4,866	-0.02%
2023/08/11	1.2	18.91	0	0.00	18.90	1.2	5,443	0.02%
2023/08/10	0	0.00	1	18.90	18.90	-1	5,415	-0.02%
2023/08/07	5	19.54	0	0.00	19.54	5	5,326	0.09%
2023/08/04	0	0.00	15	19.57	19.60	-15	5,296	-0.28%
2023/08/02	1.5	19.91	0	0.00	19.81	1.5	5,313	0.03%
2023/08/01	3	20.08	0	0.00	20.08	3	5,282	0.06%
2023/07/31	0	0.00	3	19.90	19.90	-3	5,236	-0.06%
2023/07/28	0	0.00	1	19.65	19.68	-1	5,195	-0.02%
2023/07/24	0	0.00	1	19.47	19.47	-1	5,172	-0.02%
2023/07/21	0	0.00	5	19.55	19.56	-5	5,146	-0.10%
2023/07/20	1	20.09	1	20.06	20.08	0	5,074	0.00%
2023/07/19	0	0.00	1	20.44	20.40	-1	5,009	-0.02%
2023/07/17	1	19.90	0	0.00	19.89	1	4,895	0.02%
2023/07/14	0	0.00	2	19.94	19.95	-2	4,843	-0.04%
2023/07/13	1	19.70	0	0.00	19.70	1	4,822	0.02%
2023/07/11	0	0.00	2	19.37	19.38	-2	4,715	-0.04%
2023/07/10	0.2	19.35	2	19.32	19.33	-1.8	4,683	-0.04%
2023/07/07	0	0.00	3	19.28	19.28	-3	4,649	-0.06%
2023/07/06	1	19.49	4.3	19.45	19.43	-3.3	4,615	-0.07%
2023/07/05	0	0.00	0.7	19.46	19.43	-0.7	4,541	-0.02%
2023/07/04	0	0.00	4	19.48	19.47	-4	4,478	-0.09%
2023/07/03	1	19.22	2	19.22	19.25	-1	4,396	-0.02%
2023/06/28	1	18.59	6	18.57	18.57	-5	4,351	-0.11%
2023/06/27	0	0.00	234	18.27	18.29	-234	4,286	-5.46%	大賣/鉅額交易
2023/06/21	0.1	19.40	1	19.42	19.42	-0.9	4,052	-0.02%
2023/06/20	1	19.00	0	0.00	19.00	1	3,967	0.03%
2023/06/19	0	0.00	2	19.09	19.09	-2	3,976	-0.05%
2023/06/16	3	18.98	28	18.98	18.99	-25	3,918	-0.64%
2023/06/15	3	19.12	1	19.11	19.12	2	3,819	0.05%
2023/06/14	0	0.00	50.9	18.88	18.92	-50.9	3,759	-1.35%
2023/06/13	1	18.52	8	18.52	18.54	-7	3,657	-0.19%
2023/06/12	1.2	18.12	5	18.12	18.13	-3.8	3,568	-0.11%
2023/06/09	0	0.00	8	17.97	18.04	-8	3,444	-0.23%
2023/06/08	2	17.51	0	0.00	17.48	2	3,362	0.06%
2023/06/07	50	17.66	5	17.66	17.66	45	3,336	1.35%
2023/06/06	1	17.43	0	0.00	17.45	1	3,271	0.03%
2023/06/05	1	17.44	0	0.00	17.42	1	3,213	0.03%
2023/06/02	14	17.32	6	17.29	17.34	8	3,171	0.25%
2023/06/01	6	16.92	152	16.93	16.93	-146	3,072	-4.75%	大賣/鉅額交易
2023/05/31	1	17.24	100	17.24	17.25	-99	3,005	-3.29%
2023/05/30	16	17.15	34	17.14	17.15	-18	2,904	-0.62%
2023/05/29	3	17.17	2.2	17.12	17.15	0.8	2,832	0.03%
2023/05/26	2	16.67	5	16.66	16.67	-3	2,716	-0.11%
2023/05/25	0	0.00	12	16.45	16.54	-12	2,611	-0.46%
2023/05/24	0	0.00	2	15.63	15.64	-2	2,362	-0.08%
2023/05/23	0	0.00	5	15.76	15.77	-5	2,354	-0.21%
2023/05/19	0	0.00	1	15.65	15.64	-1	2,350	-0.04%
2023/05/18	0	0.00	4	15.28	15.29	-4	2,261	-0.18%
2023/05/17	0	0.00	6	14.96	14.98	-6	2,212	-0.27%
2023/05/15	0.2	14.78	0	0.00	14.76	0.2	2,264	0.01%
2023/05/12	0	0.00	1	14.93	14.93	-1	2,372	-0.04%
2023/05/09	0	0.00	4	14.94	14.93	-4	2,505	-0.16%
2023/05/02	2	14.61	11	14.61	14.62	-9	2,888	-0.31%
2023/04/28	4	14.31	2	14.32	14.31	2	3,055	0.07%
2023/04/20	0	0.00	5	14.68	14.65	-5	3,199	-0.16%
2023/04/06	1	14.87	30	14.79	14.78	-29	3,522	-0.82%
2023/03/31	0	0.00	6	15.14	15.15	-6	3,627	-0.17%
2023/03/21	0	0.00	2	14.50	14.51	-2	3,679	-0.05%
2023/03/15	0	0.00	18	14.31	14.32	-18	3,697	-0.49%
2023/03/13	0	0.00	6	14.21	14.24	-6	3,696	-0.16%
2023/03/09	11	14.61	0	0.00	14.61	11	3,670	0.30%
2023/03/06	1	14.83	0	0.00	14.79	1	3,690	0.03%
2023/03/03	0	0.00	30	14.47	14.47	-30	3,666	-0.82%
2023/02/23	0	0.00	6	14.47	14.48	-6	3,672	-0.16%
2023/02/22	0.5	14.17	7	14.11	14.11	-6.5	3,632	-0.18%
2023/02/20	0.4	14.50	0	0.00	14.49	0.4	3,690	0.01%
2023/02/17	1	14.48	1	14.47	14.43	0	3,723	0.00%
2023/02/16	30	14.93	0	0.00	14.93	30	3,681	0.81%
2023/02/15	2	14.75	0	0.00	14.71	2	3,715	0.05%
2023/02/14	3	14.41	3.3	14.41	14.41	-0.3	3,693	-0.01%
2023/02/13	0.3	14.28	8	14.21	14.23	-7.7	3,720	-0.21%
2023/02/10	1	14.63	0	0.00	14.60	1	3,680	0.03%
2023/02/09	1	14.54	0	0.00	14.62	1	3,599	0.03%
2023/02/07	0	0.00	2	14.20	14.21	-2	3,550	-0.06%
2023/02/06	3	14.10	0	0.00	14.07	3	3,501	0.09%
2023/02/03	0	0.00	7	14.09	14.07	-7	3,470	-0.20%
2023/02/02	0	0.00	7	14.04	14.01	-7	3,369	-0.21%
2023/02/01	0	0.00	45	13.55	13.57	-45	3,281	-1.37%
2023/01/31	1	13.47	70	13.32	13.33	-69	3,298	-2.09%
2023/01/30	30	13.80	52	13.75	13.81	-22	3,263	-0.67%
2023/01/16	0	0.00	2	12.33	12.32	-2	3,093	-0.06%
2023/01/06	2	11.43	0	0.00	11.43	2	3,139	0.06%
2023/01/04	1	11.27	0	0.00	11.32	1	3,175	0.03%
2023/01/03	1	11.50	0	0.00	11.54	1	3,231	0.03%
2022/12/29	0	0.00	2	11.24	11.25	-2	3,213	-0.06%
2022/12/28	21	11.20	0	0.00	11.20	21	3,236	0.65%
2022/12/27	11	11.71	0	0.00	11.68	11	3,195	0.34%
2022/12/26	2	11.71	0	0.00	11.67	2	3,217	0.06%
2022/12/23	5	11.71	0	0.00	11.73	5	3,268	0.15%
2022/12/22	20	12.19	0	0.00	12.19	20	3,172	0.63%
2022/12/19	1	12.37	0	0.00	12.36	1	3,166	0.03%
2022/12/16	1	12.61	0	0.00	12.62	1	3,197	0.03%
2022/12/13	10	12.98	0	0.00	12.97	10	3,234	0.31%
2022/12/12	0	0.00	2	12.96	12.98	-2	3,252	-0.06%
2022/12/09	0	0.00	2	13.01	13.00	-2	3,267	-0.06%
2022/12/08	11	12.76	0	0.00	12.80	11	3,275	0.34%
2022/12/07	2	12.95	0	0.00	12.98	2	3,296	0.06%
2022/11/22	1	12.95	0	0.00	12.95	1	3,603	0.03%
2022/11/17	1	13.35	0	0.00	13.36	1	3,605	0.03%
2022/11/14	1	13.35	0	0.00	13.35	1	3,542	0.03%
2022/11/11	0	0.00	8	13.18	13.18	-8	3,543	-0.23%
2022/11/03	0	0.00	5	12.68	12.68	-5	3,480	-0.14%
2022/10/21	1	12.00	0	0.00	12.00	1	3,797	0.03%
2022/10/19	0	0.00	10	12.49	12.39	-10	3,798	-0.26%
2022/10/14	10	12.36	1	12.26	12.34	9	3,786	0.24%
2022/10/13	1	12.02	0	0.00	12.00	1	3,811	0.03%
2022/10/11	15	12.22	0	0.00	12.18	15	3,784	0.40%
2022/10/07	2	12.92	0	0.00	12.86	2	3,720	0.05%
2022/10/04	1	12.91	10	12.90	12.98	-9	3,732	-0.24%
2022/10/03	1	12.78	0	0.00	12.77	1	3,688	0.03%
2022/09/30	1	12.95	0	0.00	12.96	1	3,693	0.03%
2022/09/29	10	13.45	1	13.49	13.47	9	3,654	0.25%
2022/09/27	3	13.33	0	0.00	13.36	3	3,644	0.08%
2022/09/22	1	13.93	0	0.00	13.99	1	3,688	0.03%
2022/09/21	0	0.00	10	14.24	14.23	-10	3,704	-0.27%
2022/09/19	1	14.15	0	0.00	14.14	1	3,746	0.03%
2022/09/12	2	14.43	0	0.00	14.46	2	3,888	0.05%
2022/09/05	11	13.71	0	0.00	13.71	11	4,246	0.26%
2022/09/02	1	13.85	0	0.00	13.85	1	4,304	0.02%
2022/09/01	6	13.86	0	0.00	13.87	6	4,284	0.14%
2022/08/31	10	14.31	0	0.00	14.32	10	4,189	0.24%
2022/08/26	8	15.02	0	0.00	15.01	8	4,230	0.19%
2022/08/22	1	14.91	0	0.00	14.90	1	4,413	0.02%
2022/08/19	0	0.00	2	15.29	15.27	-2	4,498	-0.04%
2022/08/17	0	0.00	11	15.44	15.44	-11	4,626	-0.24%
2022/08/16	0	0.00	10	15.51	15.46	-10	4,720	-0.21%
2022/08/15	0	0.00	1	15.34	15.34	-1	4,764	-0.02%
2022/08/12	12	14.98	0	0.00	15.00	12	4,779	0.25%
2022/08/11	0	0.00	2	14.98	15.00	-2	4,893	-0.04%
2022/08/05	0	0.00	3	15.29	15.28	-3	5,025	-0.06%
2022/08/04	0	0.00	21	15.07	15.08	-21	5,153	-0.41%
2022/08/01	0	0.00	6	14.78	14.77	-6	5,274	-0.11%
2022/07/29	0	0.00	1	14.51	14.51	-1	5,267	-0.02%
2022/07/27	0	0.00	1	13.87	13.90	-1	5,222	-0.02%
2022/07/25	0	0.00	8	13.96	13.98	-8	5,297	-0.15%
2022/07/22	0	0.00	2	14.08	14.07	-2	5,324	-0.04%
2022/07/21	0	0.00	24	13.75	13.79	-24	5,416	-0.44%
2022/07/19	1	13.25	0	0.00	13.22	1	5,460	0.02%
2022/07/18	0	0.00	1	13.15	13.24	-1	5,560	-0.02%
2022/07/15	0	0.00	2	13.03	13.02	-2	5,596	-0.04%
2022/07/13	1	12.75	0	0.00	12.80	1	5,687	0.02%
2022/07/12	0	0.00	1	12.64	12.67	-1	5,681	-0.02%
2022/07/11	0	0.00	2	13.20	13.13	-2	5,729	-0.03%
2022/07/08	0	0.00	2	13.09	13.07	-2	5,760	-0.03%
2022/07/07	1	12.75	0	0.00	12.74	1	5,817	0.02%
2022/07/06	10	12.63	0	0.00	12.54	10	5,855	0.17%
2022/07/01	3	12.69	0	0.00	12.56	3	5,977	0.05%
2022/06/30	2	12.93	0	0.00	12.90	2	5,978	0.03%
2022/06/27	0	0.00	6	13.58	13.66	-6	6,210	-0.10%
2022/06/24	1	13.32	0	0.00	13.32	1	6,320	0.02%
2022/06/20	2	12.95	0	0.00	12.92	2	6,760	0.03%
2022/06/17	28	12.97	0	0.00	13.01	28	6,763	0.41%
2022/06/16	12	13.61	0	0.00	13.50	12	6,744	0.18%
2022/06/15	27	13.29	0	0.00	13.25	27	6,708	0.40%
2022/06/14	12.2	13.21	0	0.00	13.28	12.2	6,829	0.18%
2022/06/13	4	13.66	20	13.68	13.66	-16	6,707	-0.24%
2022/06/09	0	0.00	1	14.50	14.49	-1	6,826	-0.01%
2022/06/07	0	0.00	2	14.39	14.36	-2	6,950	-0.03%
2022/06/02	2	14.35	30	14.34	14.34	-28	7,213	-0.39%
2022/06/01	0	0.00	1	14.49	14.47	-1	7,376	-0.01%
2022/05/31	1	14.51	1	14.51	14.51	0	7,608	0.00%
2022/05/30	10.9	14.45	17	14.48	14.52	-6.1	7,572	-0.08%
2022/05/27	5	13.92	10	13.91	13.93	-5	7,555	-0.07%
2022/05/26	5	13.33	5	13.33	13.33	0	7,620	0.00%
2022/05/25	0	0.00	1	13.39	13.41	-1	7,741	-0.01%
2022/05/24	24	13.57	0	0.00	13.51	24	8,097	0.30%
2022/05/23	1	13.75	1	13.75	13.75	0	8,116	0.00%
2022/05/20	0	0.00	1	13.93	13.94	-1	8,218	-0.01%
2022/05/19	2	13.71	0	0.00	13.80	2	8,326	0.02%
2022/05/18	10	14.29	0	0.00	14.31	10	8,342	0.12%
2022/05/16	0	0.00	2	14.20	14.06	-2	8,410	-0.02%
2022/05/13	2	13.74	0	0.00	13.77	2	8,399	0.02%
2022/05/12	13	13.67	8	13.66	13.62	5	8,571	0.06%
2022/05/11	0	0.00	4	14.10	14.17	-4	8,528	-0.05%
2022/05/10	11	14.03	1	13.95	14.13	10	8,550	0.12%
2022/05/09	0	0.00	22	14.66	14.67	-22	8,393	-0.26%
2022/05/03	1	15.10	2	15.08	15.08	-1	8,760	-0.01%
2022/04/28	1	14.76	0	0.00	14.86	1	9,060	0.01%
2022/04/27	6	14.68	20	14.70	14.69	-14	9,116	-0.15%
2022/04/26	2	15.43	6	15.43	15.42	-4	9,199	-0.04%
2022/04/25	1	15.31	5	15.33	15.35	-4	9,252	-0.04%
2022/04/22	0.5	15.67	0	0.00	15.70	0.5	9,191	0.01%
2022/04/21	0	0.00	4	16.14	16.14	-4	9,178	-0.04%
2022/04/20	2	16.20	2	16.17	16.19	0	9,289	0.00%
2022/04/19	0.6	15.94	0	0.00	15.99	0.6	9,261	0.01%
2022/04/15	0	0.00	6	15.78	15.81	-6	9,379	-0.06%
2022/04/14	20	16.10	2	16.07	16.14	18	9,381	0.19%
2022/04/13	7.6	15.83	0	0.00	15.88	7.6	9,578	0.08%
2022/04/12	10	15.65	0	0.00	15.72	10	9,620	0.10%
2022/04/11	0.4	15.98	3	16.04	15.96	-2.6	9,922	-0.03%
2022/04/08	2	16.35	0	0.00	16.39	2	9,900	0.02%
2022/04/07	2	16.38	3	16.34	16.33	-1	9,927	-0.01%
2022/04/06	2	16.96	0	0.00	16.94	2	9,896	0.02%
2022/04/01	3	17.24	9	17.24	17.24	-6	9,942	-0.06%
2022/03/30	1	17.65	2	17.70	17.65	-1	9,937	-0.01%
2022/03/29	12	17.43	11	17.44	17.46	1	9,851	0.01%
2022/03/28	2	16.99	15	16.96	17.02	-13	9,772	-0.13%
2022/03/25	11	17.14	6	17.14	17.12	5	9,756	0.05%
2022/03/24	3	16.65	31	16.61	16.69	-28	9,708	-0.29%
2022/03/23	0	0.00	1	16.67	16.68	-1	9,989	-0.01%
2022/03/22	0	0.00	16	16.25	16.24	-16	9,988	-0.16%
2022/03/21	1	16.09	3	16.13	16.11	-2	10,029	-0.02%
2022/03/18	0	0.00	2	15.55	15.59	-2	10,217	-0.02%
2022/03/17	0	0.00	24	15.55	15.60	-24	10,222	-0.23%
2022/03/16	0	0.00	1	14.87	14.94	-1	10,188	-0.01%
2022/03/15	1.5	14.48	2	14.44	14.46	-0.5	10,160	0.00%
2022/03/14	16.5	14.84	0	0.00	14.87	16.5	10,146	0.16%
2022/03/11	1	15.03	0	0.00	15.02	1	10,168	0.01%
2022/03/10	12	15.29	2	15.31	15.27	10	10,362	0.10%
2022/03/09	8	14.83	1	14.75	14.86	7	10,325	0.07%
2022/03/08	57.2	14.67	0	0.00	14.58	57.2	10,383	0.55%
2022/03/07	8	15.01	3	15.00	15.11	5	10,225	0.05%
2022/03/04	15	15.51	0	0.00	15.50	15	10,157	0.15%
2022/03/03	13	15.99	0	0.00	16.01	13	10,053	0.13%
2022/03/02	22	15.87	0	0.00	15.88	22	10,127	0.22%
2022/03/01	6	16.15	1	16.11	16.16	5	10,098	0.05%
2022/02/25	13	15.51	9	15.49	15.51	4	10,088	0.04%
2022/02/24	27	15.18	3	15.07	15.00	24	10,084	0.24%
2022/02/23	13	15.81	1	15.84	15.87	12	9,984	0.12%
2022/02/22	17	16.00	24	15.93	15.95	-7	9,961	-0.07%
2022/02/21	31	16.18	4	16.22	16.19	27	9,871	0.27%
2022/02/18	3	16.41	10.5	16.40	16.47	-7.5	9,814	-0.08%
2022/02/16	43	16.77	2	16.70	16.83	41	9,764	0.42%
2022/02/15	30.1	16.28	7.7	16.23	16.19	22.4	9,770	0.23%
2022/02/14	69	16.21	16	16.22	16.18	53	9,890	0.54%
2022/02/11	37	16.78	0	0.00	16.75	37	9,956	0.37%
2022/02/10	0	0.00	32	17.10	17.12	-32	9,994	-0.32%
2022/02/09	1.5	16.80	1	16.76	16.86	0.5	10,212	0.00%
2022/02/08	32	16.57	5	16.56	16.55	27	10,438	0.26%
2022/02/07	46	16.56	1	16.58	16.57	45	10,499	0.43%
2022/01/26	45	16.31	0	0.00	16.33	45	10,503	0.43%
2022/01/25	17	16.43	8	16.37	16.41	9	10,743	0.08%
2022/01/24	9	16.81	74	16.82	16.86	-65	10,874	-0.60%
2022/01/21	24.1	17.03	10	17.05	17.01	14.1	10,880	0.13%
2022/01/20	4	17.44	0	0.00	17.55	4	10,709	0.04%
2022/01/19	24.2	17.76	20	17.72	17.71	4.2	10,694	0.04%
2022/01/14	8	18.12	30	18.11	18.18	-22	10,603	-0.21%
2022/01/13	35	18.53	0	0.00	18.52	35	10,534	0.33%
2022/01/12	40	18.31	0	0.00	18.31	40	10,416	0.38%
2022/01/11	20	18.10	0	0.00	18.10	20	10,416	0.19%
2022/01/10	12	17.98	0	0.00	18.05	12	10,399	0.12%
2022/01/07	1	18.27	1	18.35	18.25	0	10,410	0.00%
2022/01/06	14	18.19	38	18.22	18.18	-24	10,386	-0.23%
2022/01/05	2	18.69	3	18.69	18.69	-1	10,183	-0.01%
2022/01/04	6.1	18.94	15	18.90	18.95	-8.9	10,066	-0.09%
2022/01/03	5	18.16	1	18.21	18.20	4	9,730	0.04%
2021/12/30	5	18.12	2	18.14	18.13	3	9,703	0.03%
2021/12/29	0.2	18.31	0	0.00	18.28	0.2	9,661	0.00%
2021/12/28	0	0.00	9	18.37	18.37	-9	9,638	-0.09%
2021/12/27	5	18.06	5	18.10	18.07	0	9,550	0.00%
2021/12/24	1	18.00	4	17.98	18.01	-3	9,570	-0.03%
2021/12/23	9	17.78	25.5	17.74	17.77	-16.5	9,464	-0.17%
2021/12/22	1	17.38	4	17.43	17.38	-3	9,416	-0.03%
2021/12/21	8	17.14	0	0.00	17.20	8	9,371	0.09%
2021/12/20	33.5	17.26	4	17.15	17.15	29.5	9,284	0.32%
2021/12/17	32	17.44	24	17.48	17.42	8	9,087	0.09%
2021/12/16	52	17.94	2	17.87	17.98	50	8,723	0.57%
2021/12/15	32	17.50	0	0.00	17.50	32	8,669	0.37%
2021/12/14	27	17.57	0	0.00	17.56	27	8,558	0.32%
2021/12/13	5	18.12	1	18.11	18.12	4	8,225	0.05%
2021/12/10	9	18.04	20	18.06	18.06	-11	8,179	-0.13%
2021/12/09	8	18.47	21	18.50	18.47	-13	8,067	-0.16%
2021/12/08	7	18.55	2	18.57	18.60	5	8,032	0.06%
2021/12/07	18	17.98	0	0.00	18.06	18	7,939	0.23%
2021/12/06	13	18.02	0.2	18.05	18.01	12.8	7,820	0.16%
2021/12/03	5	18.47	5	18.43	18.51	0	7,664	0.00%
2021/12/02	16	18.50	0	0.00	18.52	16	7,640	0.21%
2021/12/01	14	18.91	0	0.00	18.94	14	7,498	0.19%
2021/11/30	12	19.01	0	0.00	18.90	12	7,475	0.16%
2021/11/29	8	18.60	30	18.56	18.58	-22	7,383	-0.30%
2021/11/26	13	18.86	10	18.83	18.83	3	7,288	0.04%
2021/11/25	0	0.00	102	19.08	19.08	-102	7,331	-1.39%	大賣/鉅額交易
2021/11/24	10	18.84	0	0.00	18.80	10	7,493	0.13%
2021/11/23	10	19.16	1	19.15	19.13	9	7,344	0.12%
2021/11/22	113	19.39	0	0.00	19.41	113	7,243	1.56%	大買/鉅額交易
2021/11/19	7	18.87	7	18.87	18.89	0	6,987	0.00%
2021/11/18	16	18.57	5.1	18.60	18.62	10.9	6,949	0.16%
2021/11/17	7	18.44	7	18.44	18.41	0	6,895	0.00%
2021/11/16	3	18.08	1	18.09	18.06	2	6,886	0.03%
2021/11/15	4	18.26	0	0.00	18.24	4	6,860	0.06%
2021/11/12	9	18.41	5	18.37	18.37	4	6,930	0.06%
2021/11/11	1	18.26	12.2	18.26	18.25	-11.2	7,021	-0.16%
2021/11/10	6	18.11	19	18.19	18.19	-13	6,985	-0.19%
2021/11/09	12	18.86	0	0.00	18.87	12	6,952	0.17%
2021/11/08	14	18.75	19	18.74	18.69	-5	7,313	-0.07%
2021/11/05	45	18.89	1	18.84	18.94	44	7,097	0.62%
2021/11/04	9	18.30	1	18.28	18.28	8	6,850	0.12%
2021/11/03	6	17.96	0	0.00	17.98	6	6,821	0.09%
2021/11/02	29	18.04	26	18.00	18.03	3	6,781	0.04%
2021/11/01	16	18.00	2	17.71	18.20	14	6,471	0.22%
2021/10/29	27	17.26	0	0.00	17.30	27	6,151	0.44%
2021/10/28	3	17.06	0	0.00	17.12	3	6,053	0.05%
2021/10/27	3	16.97	0	0.00	17.00	3	6,028	0.05%
2021/10/26	30	16.94	1	16.95	16.96	29	6,011	0.48%
2021/10/25	42	16.21	0	0.00	16.24	42	5,975	0.70%
2021/10/22	0	0.00	8	16.10	16.13	-8	5,994	-0.13%
2021/10/21	1	15.90	0	0.00	15.83	1	5,948	0.02%
2021/10/20	0	0.00	22	15.89	15.89	-22	6,011	-0.37%
2021/10/19	2	15.95	0	0.00	15.95	2	6,034	0.03%
2021/10/18	0	0.00	3	15.76	15.76	-3	6,072	-0.05%
2021/10/15	10	15.52	1	15.51	15.62	9	6,078	0.15%
2021/10/14	0	0.00	1	15.29	15.30	-1	6,024	-0.02%
2021/10/13	0	0.00	10	15.16	15.17	-10	6,059	-0.17%
2021/10/08	0	0.00	2	15.17	15.10	-2	6,191	-0.03%
2021/10/07	10	15.01	3	15.00	14.99	7	6,236	0.11%
2021/10/06	2	14.78	0	0.00	14.79	2	6,299	0.03%
2021/10/05	1	14.68	0	0.00	14.78	1	6,388	0.02%
2021/10/04	2	14.82	0	0.00	14.85	2	6,423	0.03%
2021/10/01	2	14.82	0	0.00	14.81	2	6,520	0.03%
2021/09/30	2	14.98	0	0.00	15.00	2	6,559	0.03%
2021/09/29	1	15.05	0	0.00	15.01	1	6,680	0.01%
2021/09/28	2	15.22	0	0.00	15.28	2	6,705	0.03%
2021/09/22	3	14.89	0	0.00	14.91	3	7,305	0.04%
2021/09/17	0	0.00	2	15.19	15.23	-2	7,278	-0.03%
2021/09/16	0	0.00	2	15.22	15.18	-2	7,496	-0.03%
2021/09/14	20	15.20	9	15.20	15.19	11	8,004	0.14%
2021/09/13	0	0.00	11	15.21	15.16	-11	8,215	-0.13%
2021/09/10	3	15.25	0	0.00	15.25	3	8,443	0.04%
2021/09/09	0	0.00	302	15.26	15.24	-302	8,756	-3.45%	大賣/鉅額交易
2021/09/08	2	15.35	0	0.00	15.35	2	9,043	0.02%
2021/09/06	7	15.35	0	0.00	15.33	7	9,382	0.07%
2021/09/03	1	15.26	0	0.00	15.26	1	9,623	0.01%
2021/09/02	2.5	15.16	0	0.00	15.15	2.5	9,870	0.03%
2021/09/01	1	15.19	0	0.00	15.19	1	10,297	0.01%
2021/08/31	1	15.12	0	0.00	15.21	1	10,661	0.01%
2021/08/30	2	15.05	2	15.05	15.10	0	10,598	0.00%
2021/08/26	1	14.99	5	15.02	14.98	-4	10,970	-0.04%
2021/08/25	3	14.87	0	0.00	14.88	3	11,356	0.03%
2021/08/24	2	14.80	0	0.00	14.80	2	11,991	0.02%
2021/08/23	10	14.47	2	14.48	14.52	8	12,733	0.06%
2021/08/20	19	14.28	0	0.00	14.25	19	14,028	0.14%
2021/08/19	4	14.39	0	14.42	14.37	4	15,176	0.03%
2021/08/18	23	14.45	1	14.43	14.46	22	17,080	0.13%
2021/08/17	12	14.69	0	0.00	14.64	12	18,393	0.07%
2021/08/16	32	14.97	1	14.94	14.94	31	20,383	0.15%
2021/08/13	27	15.00	20	14.99	14.99	7	25,333	0.03%
2021/08/12	51	14.97	0	0.00	14.96	51	33,753	0.15%