富邦臺灣中小 (00733)-富邦-基隆券商分點個股進出

台股 » 個股 » 富邦臺灣中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣中小

(00733)

可現股當沖

股價
54.0
漲跌
▲0.5
漲幅
+0.93%
成交量
580張
產業
上市
143人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富邦臺灣中小 (00733)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/11/22	1	54.15	0	0.00	54.00	1	1,138	0.09%
2024/11/20	4	53.43	0	0.00	53.30	4	1,154	0.35%
2024/11/19	0.7	52.95	0	0.00	53.40	0.7	1,158	0.06%
2024/11/18	4.2	52.70	0	0.00	52.00	4.2	1,154	0.37%
2024/11/14	0.1	53.42	0	0.00	53.50	0.1	1,150	0.01%
2024/11/12	0.1	54.34	6	54.28	54.05	-5.9	1,162	-0.50%
2024/11/11	0	54.63	0.3	54.90	54.90	-0.2	1,167	-0.02%
2024/11/08	0.1	54.35	0	0.00	54.40	0.1	1,181	0.01%
2024/11/06	0	0.00	0.2	54.80	54.70	-0.2	1,208	-0.02%
2024/11/01	0	53.95	0	0.00	53.75	0	1,456	0.00%
2024/10/30	0.2	53.35	0	0.00	53.45	0.2	1,488	0.01%
2024/10/29	2.1	52.81	0	0.00	52.95	2.1	1,500	0.14%
2024/10/28	4.1	53.99	0	0.00	53.75	4.1	1,492	0.27%
2024/10/24	0.1	54.55	0	0.00	54.45	0.1	1,560	0.01%
2024/10/23	0.1	55.25	0	0.00	55.25	0.1	1,593	0.00%
2024/10/21	0	0.00	4	55.15	54.95	-4	1,651	-0.24%
2024/10/15	0	0.00	1	55.75	55.55	-1	1,673	-0.06%
2024/10/14	0	0.00	0.3	55.31	55.50	-0.3	1,668	-0.02%
2024/10/11	0.8	54.79	0	0.00	54.85	0.8	1,696	0.05%
2024/10/09	0	0.00	0.2	55.55	54.90	-0.2	1,714	-0.01%
2024/10/08	0	54.70	0	0.00	54.90	0	1,723	0.00%
2024/10/07	0	0.00	0.2	54.90	55.05	-0.2	1,748	-0.01%
2024/10/04	0.3	54.54	0	0.00	53.75	0.3	1,782	0.02%
2024/10/01	0	55.45	0	0.00	54.95	0	1,792	0.00%
2024/09/30	1	55.20	7	55.10	55.10	-6	1,820	-0.33%
2024/09/26	4	55.85	0.2	55.95	55.55	3.8	1,838	0.21%
2024/09/23	1	55.20	0	0.00	55.15	1	1,853	0.05%
2024/09/20	1	55.10	0.2	55.00	54.90	0.8	1,869	0.04%
2024/09/19	1	54.15	0.3	54.77	54.90	0.7	1,875	0.04%
2024/09/18	1	54.50	0.9	54.15	54.20	0.1	1,895	0.00%
2024/09/12	0.1	54.00	0	0.00	53.90	0.1	1,937	0.01%
2024/09/11	0.1	53.00	0	0.00	52.65	0.1	1,948	0.01%
2024/09/10	1.1	53.34	0	0.00	52.75	1.1	1,974	0.06%
2024/09/06	0.1	53.45	0	0.00	53.00	0.1	2,002	0.00%
2024/09/05	0	53.30	0	0.00	53.00	0	2,003	0.00%
2024/09/04	2.5	53.42	0	0.00	53.20	2.5	2,012	0.12%
2024/09/03	0	0.00	1	56.75	55.60	-1	1,981	-0.05%
2024/09/02	0	56.85	0	0.00	56.55	0	2,000	0.00%
2024/08/30	0	0.00	4.1	56.77	56.45	-4.1	2,017	-0.20%
2024/08/29	0	0.00	0.1	56.50	56.45	-0.1	2,052	0.00%
2024/08/28	0	0.00	0.5	56.35	56.10	-0.5	2,071	-0.03%
2024/08/26	2	56.08	0.1	56.60	55.85	2	2,117	0.09%
2024/08/23	0.1	54.55	0	0.00	55.85	0.1	2,143	0.00%
2024/08/21	0	0.00	0.2	55.60	55.55	-0.2	2,181	-0.01%
2024/08/16	0	0.00	2.5	55.59	55.30	-2.5	2,232	-0.11%
2024/08/14	0.2	54.18	0	0.00	54.00	0.2	2,272	0.01%
2024/08/12	1	53.65	0	0.00	53.40	1	2,316	0.04%
2024/08/09	1	52.60	0	0.00	52.35	1	2,332	0.04%
2024/08/08	0.2	50.65	0	0.00	50.50	0.2	2,358	0.01%
2024/08/07	0.7	51.49	0	0.00	51.20	0.7	2,360	0.03%
2024/08/06	3.9	47.87	0	0.00	48.50	3.9	2,343	0.17%
2024/08/05	3.9	48.82	0	0.00	48.47	3.9	2,247	0.17%
2024/08/02	2.6	54.59	0	0.00	53.65	2.6	2,184	0.12%
2024/08/01	0.3	56.55	0	0.00	56.55	0.3	2,177	0.01%
2024/07/31	0	55.20	0	0.00	55.15	0	2,196	0.00%
2024/07/30	0.1	55.20	0	0.00	55.55	0.1	2,220	0.00%
2024/07/29	5.1	55.79	0	0.00	54.95	5.1	2,196	0.23%
2024/07/26	5.2	56.32	4	56.55	56.40	1.2	2,182	0.05%
2024/07/22	0.1	57.38	0	0.00	57.10	0.1	2,219	0.01%
2024/07/19	0	0.00	0.2	59.15	58.80	-0.2	2,196	-0.01%
2024/07/18	2.1	59.41	0	0.00	59.55	2.1	2,222	0.09%
2024/07/17	0	0.00	0.7	61.15	60.75	-0.7	2,248	-0.03%
2024/07/15	0.1	60.60	0.1	60.75	60.75	0	2,483	0.00%
2024/07/12	0.1	60.70	0	60.75	60.60	0.1	2,662	0.00%
2024/07/11	0.3	61.10	1	61.40	60.80	-0.7	2,748	-0.03%
2024/07/10	0	0.00	1	60.60	60.85	-1	2,891	-0.03%
2024/07/09	0.3	60.57	2	60.45	60.60	-1.7	2,995	-0.06%
2024/07/08	0.6	60.92	0	0.00	60.95	0.6	3,058	0.02%
2024/07/05	0	0.00	3	61.05	61.00	-3	3,099	-0.10%
2024/07/04	0	0.00	7.3	60.76	60.70	-7.3	3,186	-0.23%
2024/07/03	0	0.00	0	59.90	60.20	0	3,275	0.00%
2024/07/02	0	59.40	0	0.00	59.40	0	3,403	0.00%
2024/07/01	0	59.85	1.4	59.85	59.65	-1.4	3,555	-0.04%
2024/06/28	1	60.10	2	59.98	60.00	-1	3,657	-0.03%
2024/06/27	0	0.00	5	59.65	59.55	-5	3,656	-0.14%
2024/06/26	0	0.00	0.1	60.00	59.95	-0.1	3,691	0.00%
2024/06/25	1	59.98	0	0.00	59.90	1	3,679	0.03%
2024/06/24	0	60.00	0.4	60.00	59.90	-0.4	3,659	-0.01%
2024/06/21	0.1	60.75	0	0.00	60.55	0.1	3,662	0.00%
2024/06/20	3	61.05	0	0.00	61.05	3	3,658	0.08%
2024/06/19	2	60.58	0	0.00	60.60	2	3,678	0.05%
2024/06/18	0	60.20	0	0.00	60.35	0	3,657	0.00%
2024/06/14	0	0.00	0.2	59.70	60.15	-0.2	3,631	-0.01%
2024/06/11	1	59.10	0	0.00	59.05	1	3,661	0.03%
2024/06/07	0	0.00	0.2	59.10	59.00	-0.2	3,685	-0.01%
2024/06/06	7	58.84	0	0.00	58.80	7	3,671	0.19%
2024/06/05	2	58.93	0	0.00	58.85	2	3,664	0.05%
2024/06/04	0	0.00	0	59.00	59.05	0	3,721	0.00%
2024/06/03	6	59.06	27	58.90	59.10	-21	3,761	-0.56%
2024/05/31	5	58.98	0	0.00	58.50	5	3,765	0.13%
2024/05/30	0	58.65	0	0.00	58.40	0	3,768	0.00%
2024/05/29	0.5	59.20	6	59.05	59.15	-5.5	3,794	-0.14%
2024/05/27	1.1	58.75	0	0.00	58.75	1.1	3,772	0.03%
2024/05/24	0	57.85	0	0.00	58.05	0	3,786	0.00%
2024/05/23	1.2	58.20	0	0.00	58.05	1.2	3,785	0.03%
2024/05/22	1	58.55	3	58.50	58.45	-2	3,803	-0.05%
2024/05/20	1.1	58.25	0	0.00	58.25	1.1	3,792	0.03%
2024/05/17	0.2	58.06	0	0.00	58.00	0.2	3,776	0.00%
2024/05/16	2	58.15	0	0.00	58.20	2	3,782	0.05%
2024/05/15	4.1	57.63	0	0.00	57.55	4.1	3,758	0.11%
2024/05/14	1.7	57.47	0	0.00	57.25	1.7	3,761	0.04%
2024/05/13	4	57.26	2.7	57.25	57.20	1.2	3,748	0.03%
2024/05/10	3.6	57.82	0.9	57.88	57.75	2.7	3,748	0.07%
2024/05/09	1.1	58.19	6.1	57.96	57.70	-5.1	3,737	-0.14%
2024/05/08	0.1	58.00	1	57.70	58.05	-0.9	3,755	-0.02%
2024/05/07	1	58.20	1	58.35	58.20	0	3,770	0.00%
2024/05/06	1	58.75	0	0.00	58.45	1	3,744	0.03%
2024/05/03	0.2	58.45	0.2	58.37	58.15	0	3,738	0.00%
2024/05/02	0	58.53	0	0.00	58.40	0	3,717	0.00%
2024/04/30	2.2	58.30	0	0.00	58.25	2.2	3,715	0.06%
2024/04/29	3.1	58.53	0	0.00	58.30	3.1	3,706	0.08%
2024/04/26	0.1	57.99	0	0.00	57.75	0.1	3,682	0.00%
2024/04/25	2.6	57.30	0	0.00	57.50	2.6	3,673	0.07%
2024/04/23	1.1	55.63	0	0.00	55.95	1.1	3,658	0.03%
2024/04/22	0.3	56.09	2	55.85	55.60	-1.7	3,664	-0.05%
2024/04/19	16.4	57.45	0	0.00	57.10	16.4	3,611	0.46%
2024/04/18	6.3	59.06	1	60.00	59.10	5.3	3,467	0.15%
2024/04/17	8	65.75	2	65.65	65.60	6	3,299	0.18%
2024/04/16	4.6	64.96	0	0.00	64.90	4.6	3,185	0.15%
2024/04/15	2	66.25	0	0.00	66.50	2	3,031	0.07%
2024/04/12	8	66.49	0	0.00	66.60	8	2,942	0.27%
2024/04/11	1.1	65.90	0	0.00	66.10	1.1	2,882	0.04%
2024/04/10	2.1	65.98	0	0.00	65.95	2.1	2,814	0.07%
2024/04/08	31	65.87	4	65.81	65.80	27	2,621	1.03%
2024/04/03	1.2	64.70	0.1	65.50	65.00	1.1	2,493	0.04%
2024/04/02	6	65.05	0	0.00	65.00	6	2,351	0.26%
2024/04/01	1	64.55	0	0.00	64.50	1	2,247	0.04%
2024/03/28	0.2	64.15	0	0.00	64.10	0.2	2,227	0.01%
2024/03/26	3.1	63.43	0	0.00	63.15	3.1	2,253	0.14%
2024/03/25	0.1	64.63	0	0.00	64.70	0.1	2,220	0.00%
2024/03/20	0	63.80	0	0.00	63.30	0	2,169	0.00%
2024/03/18	0	64.05	0.5	63.64	64.15	-0.5	2,154	-0.02%
2024/03/15	0	63.25	0.2	62.64	63.05	-0.2	2,142	-0.01%
2024/03/14	1.1	62.82	0	0.00	62.75	1.1	2,080	0.05%
2024/03/13	2	63.80	0.1	64.00	63.80	1.9	2,045	0.09%
2024/03/12	1	64.55	0	0.00	64.65	1	1,990	0.05%
2024/03/08	5.2	62.91	0.5	63.35	62.55	4.7	1,957	0.24%
2024/03/07	3.1	64.43	0	0.00	64.00	3.1	1,882	0.16%
2024/03/06	0.1	65.00	0	0.00	65.15	0.1	1,802	0.00%
2024/03/05	2	64.08	0	0.00	64.35	2	1,774	0.11%
2024/03/04	0	0.00	1	64.00	63.75	-1	1,743	-0.06%
2024/03/01	1	62.55	0	0.00	62.50	1	1,698	0.06%
2024/02/29	0.2	61.15	0	0.00	61.50	0.2	1,678	0.01%
2024/02/27	0.6	61.11	0	0.00	61.00	0.6	1,652	0.03%
2024/02/23	0.1	61.20	0	0.00	61.05	0.1	1,600	0.01%
2024/02/22	1	61.60	0.1	61.80	61.80	0.9	1,566	0.06%
2024/02/21	1	60.65	1	61.10	61.00	0	1,555	0.00%
2024/02/20	0.1	60.60	2	60.60	60.90	-2	1,564	-0.12%
2024/02/19	0.3	61.34	0	0.00	60.90	0.3	1,531	0.02%
2024/02/16	0	0.00	0.5	61.40	61.40	-0.5	1,505	-0.03%
2024/02/15	0.8	60.55	1.2	60.86	61.00	-0.4	1,486	-0.03%
2024/02/05	1	59.40	0	0.00	59.30	1	1,450	0.07%
2024/02/02	1	59.60	1	59.50	59.45	0	1,411	0.00%
2024/02/01	0.6	58.06	1	58.30	58.30	-0.4	1,372	-0.03%
2024/01/31	0.5	57.90	0.4	58.05	57.80	0.1	1,348	0.00%
2024/01/30	1	57.85	0	0.00	58.50	1	1,302	0.08%
2024/01/29	0	0.00	2	57.33	57.60	-2	1,261	-0.16%
2024/01/26	0	57.05	0	0.00	56.85	0	1,254	0.00%
2024/01/25	0	0.00	0.3	57.75	57.70	-0.3	1,231	-0.02%
2024/01/22	1.1	57.79	0.2	57.66	57.85	0.9	1,171	0.08%
2024/01/19	0	0.00	0.2	57.05	56.85	-0.2	1,146	-0.02%
2024/01/18	2	56.55	0	0.00	56.50	2	1,123	0.18%
2024/01/16	0.1	57.70	0	0.00	57.55	0.1	1,062	0.00%
2024/01/15	0	0.00	2	57.63	58.70	-2	1,006	-0.20%
2024/01/11	0	0.00	1	57.30	57.40	-1	939	-0.11%
2024/01/08	1	56.90	0	0.00	57.00	1	897	0.11%
2024/01/05	0	0.00	1	57.00	57.00	-1	868	-0.12%
2024/01/03	0	56.85	0	0.00	56.70	0	818	0.00%
2023/12/26	1	57.35	0	0.00	57.35	1	693	0.14%
2023/12/21	0	0.00	1	56.10	56.25	-1	627	-0.16%
2023/12/19	0.2	56.28	0	0.00	56.30	0.2	610	0.03%
2023/12/18	0	0.00	1	57.00	57.35	-1	602	-0.17%
2023/12/13	0	0.00	0.1	57.70	57.70	-0.1	595	-0.02%
2023/12/11	0	0.00	0.3	56.70	56.85	-0.3	588	-0.05%
2023/12/08	0	0.00	0.2	56.60	56.60	-0.2	591	-0.03%
2023/12/01	0	0.00	0.7	56.40	56.65	-0.7	601	-0.11%
2023/11/28	0	0.00	1	54.70	55.15	-1	598	-0.17%
2023/11/17	0	0.00	4.2	53.35	53.45	-4.2	609	-0.69%
2023/11/08	0.1	51.90	0	51.90	51.90	0.1	633	0.01%
2023/10/26	0.2	50.87	0	0.00	50.30	0.2	848	0.03%
2023/10/20	0	50.05	0	0.00	50.50	0	864	0.00%
2023/10/19	0.2	51.32	0	0.00	51.10	0.2	875	0.03%
2023/10/12	0	0.00	0.3	57.10	57.10	-0.3	923	-0.03%
2023/10/11	0	57.60	0	0.00	56.15	0	949	0.01%
2023/10/04	0	55.95	0	0.00	56.30	0	993	0.00%
2023/09/27	0	55.45	0	0.00	55.80	0	1,043	0.00%
2023/09/21	1	53.40	0	0.00	53.50	1	1,061	0.09%
2023/09/19	3	54.07	0	0.00	54.00	3	1,071	0.28%
2023/09/18	0	55.70	0	0.00	54.95	0	1,068	0.00%
2023/09/15	0	56.50	0	0.00	56.15	0	1,066	0.00%
2023/09/13	11.1	55.40	0	0.00	55.70	11.1	1,070	1.04%
2023/09/12	14	55.88	0	0.00	55.45	14	1,075	1.30%
2023/09/11	17	57.80	0	0.00	56.00	17	1,076	1.58%
2023/09/08	0.5	58.30	0	0.00	58.05	0.5	1,062	0.05%
2023/09/07	0	58.40	0	0.00	58.30	0	1,068	0.00%
2023/09/04	0	57.50	0	0.00	58.00	0	1,073	0.00%
2023/08/23	0	0.00	0.2	59.40	59.30	-0.2	1,053	-0.02%
2023/08/17	0	0.00	0.2	59.65	59.80	-0.2	1,043	-0.02%
2023/08/16	0	57.50	0	0.00	58.45	0	1,027	0.00%
2023/08/14	0	55.97	0.4	55.80	56.10	-0.4	1,028	-0.04%
2023/08/10	0.2	56.34	0	0.00	56.35	0.2	1,009	0.02%
2023/08/08	0	59.50	0	0.00	58.85	0	961	0.00%
2023/08/04	0.1	57.30	0	0.00	57.15	0.1	916	0.01%
2023/08/01	1.1	58.93	0	0.00	58.05	1.1	866	0.12%
2023/07/31	1	61.00	0	0.00	58.50	1	813	0.12%
2023/07/27	0	0.00	1.5	60.18	59.80	-1.5	770	-0.19%
2023/07/25	0	0.00	0.1	62.00	61.50	-0.1	745	-0.01%
2023/07/19	0	0.00	3	58.00	57.90	-3	680	-0.44%
2023/07/18	0	0.00	0.3	59.23	59.25	-0.3	660	-0.05%
2023/07/17	1	60.00	3	58.90	59.25	-2	630	-0.32%
2023/07/14	5	58.65	0.4	57.85	59.65	4.7	608	0.76%
2023/07/13	5	59.60	5	57.92	57.55	0	578	0.00%
2023/07/10	0	0.00	1.1	52.31	52.10	-1.1	523	-0.21%
2023/07/07	0	52.60	0	0.00	51.95	0	492	0.00%
2023/07/06	1	52.90	0	0.00	52.55	1	483	0.21%
2023/06/27	0	0.00	1	47.50	47.10	-1	410	-0.24%
2023/06/16	1	48.71	0	0.00	49.21	1	369	0.27%
2023/06/14	1	47.13	0	0.00	47.33	1	349	0.29%
2023/06/12	0	0.00	1	45.70	45.37	-1	355	-0.28%
2023/06/09	0.5	45.54	0	0.00	45.49	0.5	350	0.14%
2023/06/02	0	0.00	0.2	44.86	44.66	-0.2	341	-0.07%
2023/06/01	0	43.45	0	0.00	44.18	0	329	0.00%
2023/05/26	0	0.00	2	42.50	42.70	-2	297	-0.67%
2023/04/10	0	0.00	0.9	36.70	36.73	-0.9	239	-0.39%
2023/04/07	0	0.00	0.1	36.60	36.56	-0.1	237	-0.02%
2023/03/29	0	0.00	2	36.49	36.38	-2	237	-0.84%
2023/02/23	0	0.00	0.2	36.30	36.30	-0.2	279	-0.06%
2023/02/15	0.6	35.49	0	0.00	35.44	0.6	295	0.19%
2023/02/06	0	0.00	0.1	35.30	35.13	-0.1	328	-0.04%
2023/02/02	0	0.00	0.7	35.35	35.27	-0.7	324	-0.20%
2022/12/29	0	33.54	0	0.00	33.99	0	335	0.00%
2022/12/27	0	0.00	2	34.50	34.45	-2	340	-0.59%
2022/12/05	0	0.00	1.7	36.77	36.64	-1.7	340	-0.49%
2022/11/04	0	31.47	0	0.00	31.68	0	339	0.00%
2022/10/25	0	28.64	0	0.00	28.24	0	324	0.01%
2022/10/24	0	28.82	0	0.00	28.68	0	324	0.01%
2022/10/13	0	31.29	0	0.00	30.41	0	311	0.01%
2022/10/11	0	32.57	0	0.00	32.13	0	306	0.01%
2022/09/30	0.1	31.70	0	0.00	32.63	0.1	299	0.02%
2022/09/29	0	32.75	0	0.00	32.51	0	305	0.00%
2022/09/26	0	33.65	0	0.00	33.21	0	306	0.01%
2022/09/22	0	35.02	0	0.00	35.14	0	303	0.00%
2022/09/16	0	35.22	0	0.00	34.84	0	297	0.01%
2022/09/14	0	35.06	0	0.00	35.36	0	297	0.01%
2022/09/07	0	33.64	0	0.00	33.73	0	286	0.01%
2022/09/01	1	35.06	0	0.00	34.77	1	272	0.38%
2022/08/29	0.1	35.00	0	0.00	34.84	0.1	258	0.02%
2022/08/23	0.1	34.90	0	0.00	34.93	0.1	244	0.02%
2022/08/18	0.1	34.99	0	0.00	35.50	0.1	239	0.02%
2022/08/12	1	34.15	0	0.00	34.24	1	236	0.42%
2022/08/02	0.1	33.29	0	0.00	33.09	0.1	231	0.02%
2022/07/12	0.1	31.06	0	0.00	30.97	0.1	263	0.02%
2022/07/08	0.1	32.25	0	0.00	32.08	0.1	272	0.02%
2022/07/04	0.1	32.20	0	0.00	32.30	0.1	268	0.02%
2022/06/29	0.1	35.40	0	0.00	34.49	0.1	270	0.02%
2022/06/28	0.1	35.00	0	0.00	34.57	0.1	269	0.02%
2022/06/22	0.1	33.91	0	0.00	34.03	0.1	272	0.02%
2022/06/20	0.1	34.58	0	0.00	33.80	0.1	277	0.02%
2022/06/17	0.1	34.60	0	0.00	34.81	0.1	275	0.02%
2022/06/15	0	0.00	2	36.03	35.88	-2	279	-0.72%
2022/06/14	0.1	35.60	0	0.00	35.70	0.1	284	0.02%
2022/06/13	0.1	35.70	0	0.00	35.71	0.1	288	0.02%
2022/06/10	0.1	36.35	0	0.00	36.40	0.1	295	0.02%
2022/06/08	0.1	36.45	0	0.00	36.38	0.1	298	0.04%
2022/06/02	0.3	35.93	0	0.00	35.92	0.3	322	0.08%
2022/05/13	0	0.00	0.1	34.60	34.58	-0.1	421	-0.02%
2022/05/09	0.1	35.20	0	0.00	34.90	0.1	433	0.01%
2022/04/01	0	0.00	0.4	40.15	40.23	-0.4	498	-0.09%
2022/03/23	1	40.48	0	0.00	40.33	1	511	0.20%
2022/03/14	0	0.00	1	39.30	38.74	-1	500	-0.20%
2022/03/11	1	38.95	0	0.00	38.93	1	502	0.20%
2022/03/09	0.1	38.29	0	0.00	37.99	0.1	505	0.01%
2022/02/24	0	39.50	0	0.00	39.06	0	487	0.01%
2022/02/22	0.1	39.50	0	0.00	39.52	0.1	481	0.02%
2022/02/10	0	0.00	1	40.71	40.73	-1	492	-0.20%
2022/02/08	0.9	40.00	0	0.00	40.08	0.9	497	0.18%
2022/01/04	0	0.00	0.5	41.87	41.72	-0.5	585	-0.08%
2021/12/24	0	0.00	1	41.90	41.74	-1	652	-0.15%
2021/12/22	0	0.00	3	41.41	41.40	-3	661	-0.45%
2021/11/29	0	0.00	1	40.56	40.61	-1	724	-0.14%
2021/11/26	0	0.00	1	40.75	40.68	-1	725	-0.14%
2021/11/24	0	0.00	2	42.12	42.10	-2	723	-0.28%
2021/11/23	0	0.00	0.1	41.95	41.85	-0.1	729	-0.01%
2021/11/05	1	41.46	0	0.00	41.63	1	889	0.11%
2021/11/02	0	0.00	2	41.52	41.47	-2	904	-0.22%
2021/10/29	0	0.00	2	41.00	41.13	-2	892	-0.22%
2021/10/18	5	40.12	0	0.00	40.14	5	870	0.57%
2021/10/15	3	40.13	0	0.00	40.13	3	866	0.35%
2021/10/08	2	40.52	0	0.00	40.55	2	881	0.23%
2021/10/04	0.1	39.40	0	0.00	38.78	0.1	903	0.01%
2021/10/01	0.2	40.03	0	0.00	39.99	0.2	942	0.02%
2021/09/29	0.1	41.00	0	0.00	40.55	0.1	963	0.01%
2021/09/28	1	41.67	0	0.00	41.85	1	960	0.10%
2021/09/13	0.2	43.13	0	0.00	43.13	0.2	1,005	0.02%
2021/09/10	0	0.00	1	42.90	43.12	-1	1,013	-0.10%
2021/09/09	1	42.56	2	42.65	42.80	-1	1,020	-0.10%
2021/09/08	1	42.15	0	0.00	41.94	1	1,021	0.10%
2021/09/07	0	0.00	3	43.45	43.45	-3	1,010	-0.30%
2021/09/06	0	0.00	0.6	43.95	43.88	-0.6	1,010	-0.06%
2021/09/02	1	44.06	0	0.00	44.01	1	1,006	0.10%
2021/08/31	1	44.12	0	0.00	44.58	1	999	0.10%
2021/08/30	2	44.10	0	0.00	44.12	2	995	0.20%
2021/08/27	1	44.26	0	0.00	44.10	1	994	0.10%
2021/08/13	1	43.45	0	0.00	43.65	1	904	0.11%
2021/07/16	0	0.00	0.2	48.40	48.60	-0.2	887	-0.02%
2021/07/15	0	0.00	0.1	47.64	48.04	-0.1	875	-0.01%
2021/07/14	0	0.00	1	47.82	46.18	-1	875	-0.11%
2021/07/13	0	0.00	2	47.48	47.15	-2	876	-0.23%
2021/07/12	2	49.15	1	48.40	48.55	1	865	0.12%
2021/07/09	2	49.05	1	48.33	48.32	1	853	0.12%
2021/07/08	3	49.57	2.2	49.93	49.85	0.8	846	0.09%
2021/07/02	1	48.17	0.1	48.30	48.13	0.9	792	0.11%
2021/07/01	0.4	47.61	0	0.00	47.78	0.4	790	0.05%
2021/06/29	1.2	47.47	0	0.00	46.65	1.2	780	0.15%
2021/06/24	0	0.00	1	44.46	45.10	-1	758	-0.13%
2021/06/16	0.2	43.90	0	0.00	43.50	0.2	717	0.03%
2021/06/15	0	0.00	30.6	43.99	44.00	-30.6	715	-4.27%
2021/06/10	5	42.19	5	42.40	42.57	0	706	0.00%
2021/05/21	0	0.00	0.2	38.64	38.99	-0.2	612	-0.04%
2021/05/18	1	37.40	0	0.00	37.84	1	584	0.17%
2021/05/10	0	0.00	3	43.15	43.08	-3	527	-0.57%
2021/04/23	0	0.00	1	42.23	42.15	-1	431	-0.23%
2021/04/21	0	0.00	1	42.09	42.35	-1	404	-0.25%
2021/04/19	31	42.90	0	0.00	42.60	31	379	8.18%
2021/04/06	0	0.00	1	36.30	36.80	-1	266	-0.38%
2021/03/29	0	0.00	0.2	34.50	34.52	-0.2	253	-0.09%
2021/03/26	1	33.18	0	0.00	33.45	1	248	0.40%
2021/03/18	0	0.00	1	31.58	31.54	-1	238	-0.42%
2021/03/15	0	0.00	2	30.35	30.75	-2	230	-0.87%
2021/03/04	1	29.65	0	0.00	29.74	1	231	0.43%
2021/02/25	0	0.00	1	30.00	29.97	-1	229	-0.44%
2021/02/01	1	25.18	0	0.00	25.25	1	225	0.44%
2021/01/21	0	0.00	0.1	25.90	25.90	-0.1	228	-0.05%
2021/01/13	0	0.00	3	27.35	27.41	-3	225	-1.33%
2021/01/08	1	27.29	0	0.00	27.28	1	226	0.44%
2020/12/28	0	0.00	2	27.05	27.15	-2	225	-0.89%
2020/12/17	0.1	26.01	0	0.00	26.07	0.1	225	0.05%
2020/12/04	0	0.00	0.1	26.05	26.19	-0.1	225	-0.04%
2020/11/27	0	0.00	2	25.34	25.45	-2	225	-0.89%
2020/11/25	0	0.00	0.3	25.00	24.95	-0.3	224	-0.13%
2020/10/12	0.1	24.14	0	0.00	24.14	0.1	232	0.04%
2020/08/24	0	0.00	0.5	25.04	25.20	-0.5	252	-0.20%
2020/07/13	0	0.00	0.1	24.50	24.54	-0.1	243	-0.06%
2020/07/09	0	0.00	5	24.62	24.40	-5	243	-2.06%
2020/07/08	0	0.00	10	24.33	24.52	-10	241	-4.14%
2020/06/05	0	0.00	5	21.39	21.53	-5	237	-2.10%
2020/03/13	0.3	17.23	0	0.00	17.23	0.3	249	0.11%
2020/02/07	0.1	20.68	0	0.00	20.65	0.1	245	0.04%
2019/09/23	0	0.00	0.1	19.33	19.50	-0.1	240	-0.04%
2019/09/16	0	0.00	0.5	19.08	19.18	-0.5	238	-0.19%
2019/06/19	0	0.00	0.3	17.10	17.12	-0.3	230	-0.14%
2019/06/10	0	0.00	5	16.29	16.50	-5	228	-2.19%
2019/05/31	0	0.00	5	16.25	16.29	-5	230	-2.17%
2019/05/24	0	0.00	0.2	16.16	16.08	-0.2	232	-0.07%
2019/05/23	0	0.00	0.2	16.50	16.16	-0.2	231	-0.07%
2019/04/29	10	17.60	0	0.00	17.47	10	228	4.38%
2019/04/18	0	0.00	16	17.87	17.76	-16	233	-6.86%
2019/04/08	0	0.00	1	17.87	17.93	-1	231	-0.43%
2019/03/04	0	0.00	1	16.84	16.92	-1	228	-0.44%
2019/02/27	0	0.00	1	16.58	16.61	-1	225	-0.44%
2019/02/26	0	0.00	1	16.65	16.58	-1	225	-0.44%
2019/02/21	0	0.00	1	16.40	16.47	-1	223	-0.45%
2019/02/14	0	0.00	1	16.25	16.26	-1	222	-0.45%
2019/01/28	0	0.00	1	15.70	15.75	-1	223	-0.45%
2019/01/15	0	0.00	1	15.52	15.52	-1	230	-0.43%
2019/01/09	2	15.38	0	0.00	15.40	2	231	0.86%
2019/01/07	2	15.12	0	0.00	15.18	2	235	0.85%
2018/12/22	0.1	15.17	0	0.00	15.17	0.1	252	0.05%
2018/10/25	0	0.00	1	14.61	14.62	-1	332	-0.30%
2018/09/07	2	18.42	0	0.00	18.29	2	377	0.53%
2018/09/04	5	18.84	0	0.00	18.77	5	372	1.34%
2018/09/03	7	19.00	0	0.00	18.90	7	392	1.78%
2018/08/31	3	19.06	0	0.00	19.02	3	401	0.75%
2018/08/30	3	19.15	0	0.00	19.15	3	412	0.73%
2018/07/30	1	20.00	0	0.00	19.73	1	1,224	0.08%
2018/06/01	0	0.00	10	20.68	20.74	-10	3,500	-0.29%
2018/05/28	0	0.00	35	20.69	20.75	-35	4,054	-0.86%
2018/05/25	0	0.00	2	20.39	20.49	-2	4,199	-0.05%
2018/05/22	0	0.00	63	20.61	20.70	-63	5,883	-1.07%
2018/05/21	0	0.00	244	20.10	20.42	-244	6,684	-3.65%	大賣/鉅額交易
2018/05/18	0	0.00	55	19.89	19.90	-55	5,694	-0.97%