必應 (6625)-富邦-仁愛券商分點個股進出

台股 » 個股 » 必應 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

必應

(6625)

可現股當沖

股價
82.1
漲跌
▲1.1
漲幅
+1.36%
成交量
61張
產業
上市其他類股▲0.29%
51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

必應 (6625)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/21	0.1	81.20	0	0.00	81.00	0.1	185	0.05%
2024/11/14	0.1	82.10	0	0.00	82.00	0.1	206	0.05%
2024/11/12	1.1	82.76	0	0.00	81.80	1.1	209	0.53%
2024/11/11	2	84.00	0	0.00	84.30	2	206	0.97%
2024/11/07	2	85.40	0	0.00	86.40	2	209	0.95%
2024/11/05	0	0.00	3	91.13	91.30	-3	205	-1.46%
2024/11/01	0	0.00	1	91.50	92.00	-1	222	-0.45%
2024/10/30	0	0.00	4	92.05	90.60	-4	223	-1.79%
2024/10/28	0.2	91.50	0	0.00	91.60	0.2	223	0.09%
2024/10/24	3	93.70	5	94.42	92.50	-2	227	-0.88%
2024/10/23	0	0.00	0.1	92.30	93.10	-0.1	220	-0.05%
2024/10/22	0	0.00	1	90.60	90.60	-1	221	-0.45%
2024/10/21	0.1	91.30	0	0.00	91.00	0.1	223	0.04%
2024/10/18	0	0.00	0.2	93.30	92.30	-0.2	224	-0.09%
2024/10/17	0	0.00	5.1	92.16	91.70	-5.1	237	-2.15%
2024/10/16	0.1	88.70	0	0.00	89.10	0.1	236	0.04%
2024/10/15	0	88.80	1	88.80	88.80	-1	238	-0.41%
2024/10/11	4	91.15	3	90.10	86.60	1	236	0.42%
2024/10/01	0	0.00	2	87.95	87.90	-2	250	-0.80%
2024/09/30	1	88.90	6	87.63	87.80	-5	255	-1.95%
2024/09/27	0	0.00	4	86.60	86.50	-4	252	-1.58%
2024/09/26	0.3	86.76	2	87.00	86.10	-1.8	252	-0.69%
2024/09/25	0	0.00	6	86.00	86.60	-6	253	-2.37%
2024/09/24	1	84.80	5	85.90	84.70	-4	251	-1.59%
2024/09/23	0	0.00	4	85.60	85.50	-4	256	-1.56%
2024/09/20	0.1	83.00	0	0.00	83.40	0.1	255	0.02%
2024/09/13	0	0.00	1	81.50	81.00	-1	269	-0.37%
2024/09/11	0	0.00	0.2	80.50	80.50	-0.2	278	-0.07%
2024/09/10	3	82.23	0	0.00	80.30	3	278	1.08%
2024/09/06	2	80.90	0	0.00	80.70	2	334	0.60%
2024/09/04	7	80.03	0	0.00	80.90	7	356	1.97%
2024/08/29	0	0.00	3	87.20	87.30	-3	353	-0.85%
2024/08/28	0	0.00	3.6	87.50	85.90	-3.6	351	-1.02%
2024/08/27	1	85.40	0	0.00	84.70	1	348	0.29%
2024/08/26	3	86.03	0	0.00	85.60	3	347	0.86%
2024/08/22	0.2	84.20	0	0.00	83.50	0.2	344	0.07%
2024/08/21	1.1	86.95	0	86.73	84.50	1.1	344	0.32%
2024/08/20	5	85.78	7	83.83	85.50	-2	337	-0.59%
2024/08/19	0	0.00	1	79.10	80.00	-1	335	-0.30%
2024/08/14	1.2	76.90	0	0.00	76.90	1.2	333	0.36%
2024/08/13	0	76.80	0	0.00	76.90	0	332	0.01%
2024/08/08	1.1	75.27	3	75.10	75.60	-1.9	328	-0.58%
2024/08/07	0	78.50	3	77.47	77.90	-3	330	-0.90%
2024/08/06	8.2	73.02	1.1	73.81	76.80	7.2	329	2.17%
2024/08/05	17.1	80.58	0	0.00	79.80	17.1	328	5.18%
2024/08/02	0.1	87.00	0	0.00	86.70	0.1	330	0.03%
2024/07/31	0.1	86.80	0	0.00	86.80	0.1	348	0.03%
2024/07/30	2	84.20	0	0.00	86.50	2	370	0.54%
2024/07/26	0	88.40	0	88.80	88.40	0	403	0.00%
2024/07/22	0	90.20	0	0.00	87.00	0	409	0.00%
2024/07/18	5.7	91.35	2	91.56	90.40	3.6	410	0.89%
2024/07/17	3	99.70	3	99.87	99.90	0	398	0.00%
2024/07/16	0	0.00	2	97.75	97.60	-2	393	-0.51%
2024/07/12	1	98.09	1	97.00	97.10	0	392	0.01%
2024/07/11	2	97.00	0	0.00	97.30	2	389	0.52%
2024/07/10	0	0.00	1.3	104.38	103.00	-1.3	378	-0.34%
2024/07/05	0	0.00	4	101.25	101.50	-4	373	-1.07%
2024/07/04	0.1	100.50	0	100.50	101.00	0.1	383	0.02%
2024/06/28	4	99.60	0	0.00	99.60	4	393	1.02%
2024/06/27	1.1	100.50	3	100.67	99.90	-1.9	393	-0.48%
2024/06/25	0.1	99.40	0	0.00	99.10	0.1	388	0.03%
2024/06/24	1	102.00	2	100.05	99.70	-1	387	-0.26%
2024/06/19	11	99.05	1	97.90	97.90	10	384	2.60%
2024/06/17	10.1	98.25	0	0.00	98.20	10.1	376	2.68%
2024/06/14	2.1	98.02	1	98.20	98.70	1.1	378	0.29%
2024/06/13	8	103.68	3	100.83	98.30	5	377	1.33%
2024/06/12	1	99.80	13	103.19	103.50	-12	327	-3.67%
2024/06/04	0.1	95.38	5	95.62	94.90	-4.9	319	-1.55%
2024/05/31	0	94.90	0	0.00	95.00	0	325	0.01%
2024/05/30	0	0.00	1	94.50	94.10	-1	327	-0.31%
2024/05/29	1	95.00	0	0.00	94.60	1	329	0.30%
2024/05/28	0	0.00	1	96.40	95.60	-1	329	-0.30%
2024/05/24	3	94.20	0	0.00	94.50	3	334	0.90%
2024/05/23	12	94.24	3	94.27	94.10	9	336	2.67%
2024/05/22	0.1	96.00	0	0.00	95.80	0.1	337	0.01%
2024/05/20	1	97.00	0	0.00	96.30	1	354	0.28%
2024/05/17	0.1	96.50	6	97.03	96.00	-5.9	362	-1.63%
2024/05/16	6	95.70	0	0.00	96.00	6	368	1.63%
2024/05/13	1.1	96.00	0	0.00	95.60	1.1	474	0.24%
2024/05/10	1	98.00	1	97.70	97.80	0	473	0.00%
2024/05/09	0.1	97.70	1	98.60	96.70	-1	473	-0.20%
2024/05/08	4	99.55	1	99.60	99.20	3	472	0.63%
2024/05/07	1	104.50	1	103.50	103.00	0	464	0.00%
2024/05/06	1	103.50	2	102.75	103.00	-1	458	-0.22%
2024/05/03	4	102.87	3.2	102.09	101.00	0.8	448	0.18%
2024/05/02	1.3	106.12	20	103.75	105.50	-18.7	433	-4.31%
2024/04/29	3	100.00	5	99.96	99.40	-2	407	-0.50%
2024/04/26	0	98.30	1	99.00	98.30	-1	406	-0.25%
2024/04/24	0	0.00	1	97.10	96.80	-1	414	-0.24%
2024/04/23	0	0.00	3	96.90	97.50	-3	427	-0.70%
2024/04/22	2	94.00	0	94.00	93.50	2	430	0.46%
2024/04/19	0	0.00	2	95.75	95.50	-2	442	-0.45%
2024/04/18	0	0.00	0	98.00	96.50	0	469	0.00%
2024/04/17	2	96.80	5	96.58	96.40	-3	525	-0.57%
2024/04/16	2	96.60	0	96.50	96.30	2	583	0.34%
2024/04/12	0	0.00	2	99.60	99.80	-2	856	-0.23%
2024/04/11	0	98.00	0	0.00	97.70	0	913	0.00%
2024/04/10	1	97.50	1	101.00	97.50	0	1,065	0.00%
2024/04/09	0	0.00	0.1	98.90	98.80	-0.1	1,216	-0.01%
2024/04/08	0.2	99.00	1	99.80	99.20	-0.8	1,248	-0.07%
2024/04/03	1	98.30	4	98.35	98.10	-3	1,246	-0.24%
2024/04/02	0	0.00	1	96.00	96.00	-1	1,237	-0.08%
2024/03/29	1	96.50	0	0.00	96.10	1	1,240	0.08%
2024/03/28	1	96.70	0	0.00	96.60	1	1,240	0.08%
2024/03/27	2	97.30	0	0.00	96.50	2	1,241	0.16%
2024/03/26	5	97.32	0	0.00	95.60	5	1,242	0.40%
2024/03/25	1	98.60	4	99.23	98.60	-3	1,243	-0.24%
2024/03/22	4	97.80	2.2	97.50	98.10	1.8	1,243	0.14%
2024/03/21	1	96.00	1	96.10	95.80	0	1,246	0.00%
2024/03/20	4	96.63	0	0.00	96.20	4	1,256	0.32%
2024/03/18	2	97.30	1	98.20	98.60	1	1,264	0.08%
2024/03/15	0.1	95.30	0	0.00	95.00	0.1	1,267	0.01%
2024/03/12	0.1	95.60	0	0.00	95.60	0.1	1,327	0.01%
2024/03/11	1	93.90	1	93.70	93.90	0	1,363	0.00%
2024/03/08	3	97.70	0	0.00	96.40	3	1,368	0.22%
2024/03/07	3.1	99.89	1	100.00	98.70	2.1	1,382	0.15%
2024/03/06	0	0.00	1	99.50	98.70	-1	1,472	-0.07%
2024/03/05	0.2	98.00	0	0.00	98.40	0.2	1,509	0.01%
2024/03/01	0.1	97.50	0	0.00	97.50	0.1	1,515	0.01%
2024/02/29	0.1	97.20	0	0.00	97.10	0.1	1,519	0.01%
2024/02/27	14	97.89	0	0.00	97.00	14	1,522	0.92%
2024/02/26	1	98.40	0.3	99.00	98.60	0.7	1,522	0.05%
2024/02/22	1	99.00	0	0.00	99.00	1	1,525	0.07%
2024/02/21	0	0.00	1	99.80	101.50	-1	1,533	-0.07%
2024/02/20	2.1	97.10	3	97.13	97.10	-0.9	1,532	-0.06%
2024/02/19	2	100.15	4	99.38	99.20	-2	1,557	-0.13%
2024/02/16	3	101.83	1	103.00	101.00	2	1,561	0.13%
2024/02/15	0.1	103.00	0	0.00	108.00	0.1	1,573	0.01%
2024/02/05	4	105.50	17.4	104.60	105.00	-13.4	1,549	-0.86%
2024/02/02	0.1	97.60	1	98.20	97.90	-0.9	1,525	-0.06%
2024/02/01	0	96.70	0	0.00	96.90	0	1,537	0.00%
2024/01/31	0	0.00	1	99.20	97.30	-1	1,553	-0.06%
2024/01/30	0	0.00	1	96.90	97.30	-1	1,615	-0.06%
2024/01/25	2	96.40	0	0.00	95.90	2	1,639	0.12%
2024/01/24	1	96.70	2	95.95	97.80	-1	1,639	-0.06%
2024/01/23	1.2	93.83	0	0.00	93.80	1.2	1,634	0.07%
2024/01/22	2.1	93.10	0	0.00	93.10	2.1	1,641	0.13%
2024/01/19	15.2	92.89	1	92.20	93.00	14.2	1,637	0.86%
2024/01/18	7.1	94.55	5.3	94.37	94.20	1.7	1,630	0.11%
2024/01/17	8.1	96.51	0	0.00	94.40	8.1	1,624	0.50%
2024/01/16	4.1	99.01	3	100.07	98.50	1.1	1,612	0.07%
2024/01/15	15.3	99.28	1.2	100.00	98.50	14.2	1,607	0.88%
2024/01/12	10.1	100.50	8	101.40	99.70	2.1	1,600	0.13%
2024/01/11	22.1	101.73	1	101.50	101.50	21.1	1,573	1.34%
2024/01/10	8.2	112.53	12	112.46	112.50	-3.8	1,533	-0.25%
2024/01/09	11.3	118.13	9.9	118.38	114.50	1.4	1,485	0.09%
2024/01/08	12.5	122.74	24	123.83	123.00	-11.5	1,416	-0.81%
2024/01/05	4.1	116.72	4.5	116.14	116.50	-0.4	1,228	-0.03%
2024/01/04	6	118.25	6.5	115.92	117.00	-0.5	1,169	-0.04%
2024/01/03	7	114.57	16	113.25	115.00	-9	1,020	-0.88%
2024/01/02	2	100.00	13.5	105.78	109.00	-11.5	856	-1.34%
2023/12/29	1	99.40	1	99.40	99.50	0	826	0.00%
2023/12/27	2	98.00	0	0.00	98.30	2	836	0.24%
2023/12/25	3	97.47	0	0.00	97.80	3	847	0.35%
2023/12/21	1	97.80	0	0.00	98.00	1	854	0.12%
2023/12/20	1	98.80	0	0.00	98.50	1	858	0.12%
2023/12/19	3	96.97	2	97.10	98.10	1	864	0.12%
2023/12/15	9.2	99.66	2	100.10	98.70	7.2	874	0.82%
2023/12/14	0	0.00	2	102.50	101.50	-2	873	-0.23%
2023/12/13	1	103.50	1	103.50	104.50	0	871	0.00%
2023/12/12	0.5	104.00	0	0.00	104.50	0.5	873	0.06%
2023/12/11	1.5	105.83	2	103.50	103.00	-0.5	871	-0.06%
2023/12/08	5	111.10	4.3	108.55	108.50	0.7	868	0.08%
2023/12/07	4	110.75	5.3	113.40	110.00	-1.3	866	-0.15%
2023/12/06	6	109.50	9.3	109.53	109.50	-3.3	862	-0.38%
2023/12/05	0	0.00	1	104.50	104.50	-1	832	-0.12%
2023/12/04	2	104.25	1	105.00	102.00	1	840	0.12%
2023/12/01	15	111.60	11.1	110.69	108.50	3.9	870	0.45%
2023/11/30	2	105.25	15.8	105.84	107.50	-13.8	797	-1.72%
2023/11/29	2	99.35	3.1	98.96	97.90	-1.1	777	-0.14%
2023/11/27	1.1	97.35	9	96.97	96.30	-7.9	808	-0.97%
2023/11/24	0.1	98.00	5	98.42	98.50	-4.9	817	-0.60%
2023/11/22	0.1	98.00	1	97.60	97.50	-0.9	850	-0.11%
2023/11/21	2	98.60	0	0.00	98.00	2	855	0.23%
2023/11/20	6	99.27	3	98.27	99.00	3	861	0.35%
2023/11/17	2	99.05	3	98.03	97.60	-1	853	-0.12%
2023/11/16	6	100.08	8	99.50	98.30	-2	852	-0.23%
2023/11/15	4	97.43	2	97.95	96.50	2	830	0.24%
2023/11/14	13	96.88	20.5	97.83	96.30	-7.5	837	-0.90%
2023/11/13	3.1	92.48	4	92.90	92.80	-0.9	822	-0.11%
2023/11/10	23.6	94.94	2.1	91.98	92.00	21.5	855	2.51%
2023/11/09	0.1	97.80	0	0.00	98.80	0.1	855	0.01%
2023/11/08	3	97.07	4.2	98.00	98.50	-1.2	922	-0.13%
2023/11/07	16	96.50	9.1	96.71	97.50	6.9	914	0.75%
2023/11/06	5	90.10	4	89.40	91.90	1	855	0.12%
2023/11/03	1	83.00	0	0.00	83.60	1	846	0.12%
2023/11/02	1.2	84.04	0	0.00	83.40	1.2	849	0.14%
2023/11/01	4	83.13	1	83.10	84.10	3	853	0.35%
2023/10/31	0	0.00	1	80.40	79.70	-1	856	-0.12%
2023/10/26	0.3	79.06	0	0.00	78.00	0.3	876	0.03%
2023/10/25	2.1	80.70	1	81.00	80.20	1.1	889	0.12%
2023/10/23	0.3	79.70	0	0.00	79.50	0.3	906	0.03%
2023/10/20	2	78.70	1	80.69	79.60	1	925	0.11%
2023/10/19	1	81.50	0	0.00	82.10	1	941	0.11%
2023/10/18	0.4	82.88	5	82.57	81.70	-4.6	971	-0.47%
2023/10/17	2.7	86.03	2	88.05	85.40	0.7	968	0.07%
2023/10/16	5	88.30	1	89.70	86.70	4	970	0.41%
2023/10/13	1	95.03	1	93.50	92.40	0	972	0.00%
2023/10/11	4.2	94.40	0	0.00	93.00	4.2	1,002	0.42%
2023/10/06	0	0.00	1	98.00	98.00	-1	1,022	-0.10%
2023/10/05	2	98.00	1	97.50	97.60	1	1,046	0.10%
2023/10/04	1	97.70	0	0.00	97.50	1	1,073	0.09%
2023/10/03	2	99.20	2	98.20	98.90	0	1,137	0.00%
2023/10/02	0	0.00	1	97.20	96.20	-1	1,175	-0.09%
2023/09/28	1	97.50	0.1	98.00	96.60	0.9	1,193	0.08%
2023/09/27	1	96.00	1	95.30	95.20	0	1,222	0.00%
2023/09/26	1.1	94.83	1	95.40	95.20	0	1,273	0.00%
2023/09/25	3.1	96.10	2	96.00	95.20	1.1	1,369	0.08%
2023/09/22	6.2	94.33	1	94.70	94.40	5.2	1,375	0.38%
2023/09/21	1	96.30	2	97.25	95.40	-1	1,394	-0.07%
2023/09/20	0	102.00	0	0.00	99.70	0	1,386	0.00%
2023/09/19	3.1	104.94	1	104.00	103.00	2.1	1,382	0.15%
2023/09/15	1	113.00	1	111.00	111.50	0	1,377	0.00%
2023/09/14	0	0.00	2	112.00	112.00	-2	1,373	-0.15%
2023/09/13	1.1	109.09	5	107.70	110.50	-3.9	1,374	-0.28%
2023/09/12	2	113.50	1	107.50	107.50	1	1,373	0.07%
2023/09/11	10	114.25	10	114.10	111.50	0	1,381	0.00%
2023/09/08	1	114.00	1	112.50	112.50	0	1,362	0.00%
2023/09/07	1	113.98	6	114.50	114.50	-5	1,386	-0.36%
2023/09/06	10	113.45	3	111.00	113.00	7	1,486	0.47%
2023/09/05	1	113.50	3.2	112.44	113.50	-2.2	1,813	-0.12%
2023/09/04	3	107.50	2	107.49	107.00	1	1,999	0.05%
2023/09/01	1	110.97	10	107.85	111.00	-9	2,232	-0.40%
2023/08/31	0	0.00	0.1	104.50	104.50	-0.1	2,290	0.00%
2023/08/30	2	103.00	0	0.00	101.50	2	2,333	0.09%
2023/08/29	9	104.61	12.3	105.32	106.00	-3.3	2,380	-0.14%
2023/08/28	6	102.08	4.1	102.17	101.00	1.9	2,439	0.08%
2023/08/25	4	100.50	4	99.80	99.70	0	2,494	0.00%
2023/08/24	1	99.10	3	97.20	98.80	-2	2,507	-0.08%
2023/08/23	1	94.50	1	94.70	95.20	0	2,512	0.00%
2023/08/22	8	94.81	1	93.70	93.10	7	2,529	0.28%
2023/08/21	2.1	98.44	0.2	96.81	96.00	1.9	2,544	0.07%
2023/08/18	4	99.20	0	0.00	98.60	4	2,580	0.16%
2023/08/17	2	101.50	3	102.67	103.50	-1	2,614	-0.04%
2023/08/16	3	103.67	1	106.00	101.50	2	2,633	0.08%
2023/08/15	1.3	100.46	1	101.50	100.50	0.3	2,657	0.01%
2023/08/14	7.2	104.31	11.5	103.90	103.50	-4.3	2,800	-0.15%
2023/08/11	1	97.00	3	97.90	97.90	-2	2,896	-0.07%
2023/08/10	2.1	90.10	1	91.50	89.00	1.1	2,966	0.04%
2023/08/09	1.6	94.58	0	0.00	92.90	1.6	3,046	0.05%
2023/08/08	0.1	92.90	0	0.00	92.90	0.1	3,071	0.00%
2023/08/02	1.1	89.07	1	91.60	89.10	0.1	3,196	0.00%
2023/08/01	2.1	90.93	0	0.00	91.00	2.1	3,247	0.06%
2023/07/31	5	94.24	2.3	94.50	92.40	2.7	3,326	0.08%
2023/07/28	11	93.72	2.4	93.79	93.90	8.6	3,485	0.25%
2023/07/27	4	97.00	6	96.40	97.20	-2	3,658	-0.05%
2023/07/26	1	97.50	1.1	98.04	95.10	-0.1	3,675	0.00%
2023/07/25	1.1	97.19	1.1	99.22	97.00	0	3,730	0.00%
2023/07/24	1.1	102.26	2	99.25	98.90	-0.9	3,761	-0.02%
2023/07/21	7	104.29	6.1	105.81	101.50	0.9	3,815	0.02%
2023/07/20	1	107.00	2	108.75	111.00	-1	3,907	-0.03%
2023/07/19	1	111.50	1.2	108.42	107.50	-0.2	3,984	-0.01%
2023/07/18	0	0.00	1	108.50	109.00	-1	4,062	-0.02%
2023/07/17	10.1	110.50	2	110.53	113.00	8.1	4,077	0.20%
2023/07/14	4.1	115.88	6	115.67	114.50	-1.9	4,116	-0.05%
2023/07/13	7	116.50	6	115.50	114.50	1	4,175	0.02%
2023/07/12	3	120.83	3	122.33	119.50	0	4,181	0.00%
2023/07/11	5	118.50	6	118.75	120.00	-1	4,161	-0.02%
2023/07/10	15	122.03	6	120.92	118.50	9	4,134	0.22%
2023/07/07	12	119.38	14.3	120.45	121.00	-2.3	4,079	-0.06%
2023/07/06	8	114.06	4	113.00	113.50	4	4,034	0.10%
2023/07/05	7	114.93	4.6	115.44	116.00	2.4	4,017	0.06%
2023/07/04	16	124.03	18	124.28	120.00	-2	3,981	-0.05%
2023/07/03	23	140.46	23	137.35	133.00	0	3,929	0.00%
2023/06/30	1	137.00	10.1	138.79	139.00	-9.1	3,829	-0.24%
2023/06/29	40	142.13	74	138.76	139.00	-34	3,823	-0.89%
2023/06/28	4	127.14	1.2	130.42	132.00	2.8	3,801	0.07%
2023/06/27	1	126.50	0	0.00	126.00	1	3,799	0.03%
2023/06/26	0	0.00	3	127.83	127.50	-3	3,795	-0.08%
2023/06/21	0.1	129.92	0	0.00	128.50	0.1	3,794	0.00%
2023/06/19	2.2	129.83	0	132.00	131.00	2.2	3,808	0.06%
2023/06/16	3.2	128.50	4	129.13	127.00	-0.8	3,805	-0.02%
2023/06/15	10	132.30	13.2	132.00	131.50	-3.2	3,796	-0.08%
2023/06/14	1	134.50	0	0.00	134.50	1	3,774	0.03%
2023/06/13	3	135.00	1.5	135.17	134.50	1.5	3,768	0.04%
2023/06/12	15	131.53	50	130.18	128.00	-35	3,738	-0.94%
2023/06/09	169.1	138.15	73	146.18	136.50	96.1	3,621	2.65%	大買/
2023/06/08	19	142.24	17	143.56	145.00	2	3,253	0.06%
2023/06/07	14	126.71	15.2	129.11	132.00	-1.2	3,051	-0.04%
2023/06/06	13	114.58	32	114.49	120.00	-19	2,805	-0.68%
2023/06/05	6	107.17	8.4	107.19	109.50	-2.4	2,721	-0.09%
2023/06/02	7.2	101.55	4.3	101.53	99.80	2.9	2,672	0.11%
2023/06/01	15.4	99.15	48	99.73	101.50	-32.6	2,619	-1.24%
2023/05/31	10.1	96.66	9.1	96.88	94.50	1	2,540	0.04%
2023/05/30	9	92.04	10	91.84	91.20	-1	2,467	-0.04%
2023/05/29	3.6	94.50	1	94.70	93.90	2.6	2,457	0.11%
2023/05/26	5	94.82	2	94.15	93.60	3	2,443	0.12%
2023/05/25	21	97.97	0	98.00	96.20	21	2,425	0.87%
2023/05/24	18	100.04	10	99.76	99.20	8	2,407	0.33%
2023/05/23	12.6	99.34	12.2	100.28	98.50	0.4	2,368	0.01%
2023/05/22	1.1	98.82	10.2	98.29	97.30	-9.1	2,333	-0.39%
2023/05/19	11.5	97.33	1.6	98.94	96.10	9.9	2,306	0.43%
2023/05/18	19.3	103.88	18	102.44	102.00	1.3	2,251	0.06%
2023/05/17	13	96.03	136.5	94.70	100.50	-123.5	2,093	-5.90%	大賣/鉅額交易
2023/05/16	11	91.55	7	91.07	91.60	4	1,926	0.21%
2023/05/15	13	90.03	24	91.37	90.40	-11	1,866	-0.59%
2023/05/12	2	83.15	3	84.50	86.00	-1	1,785	-0.06%
2023/05/11	12	84.32	5.3	83.43	83.40	6.7	1,776	0.38%
2023/05/10	5	89.42	5	88.52	87.60	0	1,803	0.00%
2023/05/09	13	87.81	4	86.75	86.20	9	1,750	0.51%
2023/05/08	25	88.58	13	88.93	88.20	12	1,719	0.70%
2023/05/05	18	88.55	5	90.26	86.00	13	1,657	0.78%
2023/05/04	74	92.16	21.1	94.15	88.20	52.9	1,569	3.37%
2023/05/03	562	91.54	486	91.62	89.10	76	1,398	5.44%	大買/大賣/
2023/05/02	0	0.00	27	86.56	88.50	-27	1,210	-2.23%
2023/04/28	2	76.10	90.1	78.12	80.50	-88.1	1,183	-7.44%
2023/04/27	10	70.95	10	72.54	73.20	0	1,117	0.00%
2023/04/26	56	73.62	17.4	73.30	72.90	38.6	1,067	3.62%
2023/04/25	66	77.60	42.3	78.51	76.20	23.7	995	2.38%
2023/04/24	19	73.75	8	74.76	76.40	11	873	1.26%
2023/04/21	11	67.86	14	69.35	69.50	-3	802	-0.37%
2023/04/20	9	65.46	2.3	66.18	66.60	6.7	716	0.93%
2023/04/19	12	64.28	2.5	65.64	65.30	9.5	683	1.39%
2023/04/18	2	61.75	3.3	62.37	63.90	-1.3	622	-0.21%
2023/04/17	5	56.46	4	58.10	58.10	1	546	0.18%
2023/04/06	1	49.50	0	0.00	49.65	1	513	0.19%
2023/03/30	0	0.00	1	48.80	48.60	-1	521	-0.19%
2023/03/27	1	48.70	0	0.00	48.50	1	535	0.19%
2023/03/23	1	49.30	3.1	49.20	49.00	-2.1	580	-0.36%
2023/03/22	1	49.30	0	0.00	49.30	1	574	0.17%
2023/03/21	0	45.95	0	0.00	46.20	0	561	0.00%
2023/03/20	0	0.00	1	44.80	45.15	-1	563	-0.18%
2023/03/17	0	0.00	2	43.50	43.95	-2	568	-0.35%
2023/03/16	1	44.10	0	0.00	42.95	1	569	0.18%
2023/03/14	1	44.45	0	0.00	44.35	1	566	0.18%
2023/03/10	0	0.00	1	46.75	46.75	-1	559	-0.18%
2023/03/08	1	50.10	1	50.90	49.95	0	554	0.00%
2023/03/07	0	0.00	1	49.63	49.15	-1	546	-0.18%
2023/03/01	0	0.00	1	49.00	49.15	-1	529	-0.19%
2023/02/23	0	0.00	1	48.40	48.30	-1	512	-0.20%
2023/02/21	1	49.40	0	0.00	49.25	1	499	0.20%
2023/02/20	1	52.20	7	51.10	49.35	-6	492	-1.22%
2023/02/17	1	51.90	0	0.00	52.00	1	475	0.21%
2023/02/13	3	45.48	3	46.27	45.45	0	434	0.00%
2023/02/10	4	49.98	4	50.40	50.50	0	413	0.00%
2023/02/09	6	50.98	4	51.00	50.80	2	401	0.50%
2023/02/08	3	49.39	6	49.99	49.65	-3	372	-0.80%
2023/02/07	1	46.80	3	46.53	46.85	-2	302	-0.66%
2023/02/06	1	42.70	2	43.10	42.60	-1	281	-0.36%
2023/02/03	4	42.36	6	42.25	42.20	-2	275	-0.73%
2023/02/02	1	41.20	0	0.00	41.20	1	272	0.37%
2023/01/31	0	0.00	2	40.30	40.30	-2	270	-0.74%
2023/01/30	0	0.00	6	40.97	41.20	-6	267	-2.24%
2023/01/17	3	41.13	2	41.40	40.90	1	265	0.38%
2023/01/16	1	41.40	0	0.00	41.40	1	264	0.38%
2023/01/13	1	41.80	0	0.00	42.90	1	260	0.38%
2023/01/12	2	42.53	0	0.00	42.60	2	255	0.78%
2023/01/11	4	43.73	3	43.23	42.45	1	250	0.40%
2023/01/10	1	40.80	0	0.00	42.00	1	229	0.44%
2023/01/09	1	40.10	0	0.00	40.05	1	223	0.45%
2023/01/05	0	0.00	3	39.82	40.70	-3	220	-1.36%
2023/01/04	1	39.20	4	39.83	39.70	-3	218	-1.38%
2023/01/03	2	41.00	0	0.00	41.10	2	213	0.94%
2022/12/30	1	40.70	0	0.00	41.10	1	209	0.48%
2022/12/29	2	40.75	1	41.00	41.20	1	206	0.48%
2022/12/28	1	41.00	0	0.00	40.85	1	203	0.49%
2022/12/27	0	0.00	2	39.53	39.90	-2	197	-1.01%
2022/12/22	2	40.65	0	0.00	40.30	2	170	1.17%
2022/12/21	0	0.00	1	41.80	39.95	-1	165	-0.61%
2022/12/16	2	40.65	6	40.96	39.30	-4	134	-2.97%
2022/12/15	3	37.87	0	0.00	38.70	3	96	3.09%
2022/12/09	1	36.55	1	34.80	35.65	0	75	0.00%
2022/11/22	1	32.70	0	0.00	32.75	1	54	1.84%
2022/11/21	4	32.65	0	0.00	32.75	4	53	7.43%
2022/11/16	0	0.00	0	33.30	33.40	0	57	-0.09%
2022/11/10	0	0.00	2	32.00	32.90	-2	49	-4.05%
2022/11/09	0	0.00	1	32.00	31.15	-1	42	-2.35%
2022/10/25	2	30.40	0	0.00	30.55	2	40	4.91%
2022/09/26	1	29.80	0	0.00	31.05	1	33	3.00%
2022/09/06	2	32.00	2	31.80	31.30	0	26	0.00%
2022/08/29	2	30.80	0	0.00	30.85	2	22	9.09%
2022/08/23	0	0.00	2	30.10	31.05	-2	18	-10.65%
2022/08/15	0	0.00	1	28.85	28.95	-1	12	-7.81%
2022/08/11	0	0.00	0.4	28.70	29.00	-0.4	12	-3.11%
2022/07/25	1	27.70	0	0.00	27.70	1	11	8.82%
2022/07/22	1	27.75	0	0.00	27.75	1	11	8.62%
2022/06/24	0	0.00	1	28.50	28.30	-1	14	-6.80%
2022/06/16	1	28.50	0	0.00	28.00	1	17	5.83%
2022/06/14	0	0.00	10	28.93	28.80	-10	17	-57.75%
2022/06/01	5	28.30	0	0.00	28.25	5	20	24.12%
2022/05/18	2	26.55	0	0.00	26.95	2	27	7.23%
2022/05/16	1	27.00	0	0.00	27.00	1	28	3.53%
2022/05/10	1	26.65	0	0.00	26.80	1	36	2.78%
2022/05/09	1	26.70	0	0.00	26.70	1	36	2.77%
2022/05/04	5	26.94	0	0.00	26.70	5	36	13.56%
2022/03/30	1	28.90	0	0.00	29.00	1	58	1.70%
2022/03/28	0	0.00	1	28.95	29.05	-1	61	-1.62%
2022/02/07	0	0.00	1	29.65	29.80	-1	170	-0.58%
2022/01/17	2	29.50	0	0.00	29.90	2	169	1.18%
2022/01/12	1	31.10	0	0.00	30.85	1	166	0.60%
2022/01/05	0	0.00	5	33.27	33.15	-5	158	-3.16%
2022/01/03	0	0.00	4	34.00	33.30	-4	155	-2.57%
2021/12/29	1	33.00	0	0.00	33.35	1	151	0.66%
2021/12/17	2	33.85	0	0.00	33.80	2	146	1.36%
2021/12/16	0	0.00	3	34.65	34.30	-3	144	-2.08%
2021/12/15	2	35.38	0	0.00	34.65	2	142	1.41%
2021/12/14	1	34.00	0	0.00	34.50	1	137	0.73%
2021/12/13	1	34.80	0	0.00	35.35	1	133	0.75%
2021/12/10	0	0.00	2	34.05	34.95	-2	125	-1.60%
2021/12/08	1	34.35	5	33.89	34.00	-4	118	-3.38%
2021/12/06	3.2	32.98	0	0.00	32.10	3.2	113	2.83%
2021/12/03	0	0.00	1	33.30	33.10	-1	110	-0.91%
2021/11/30	1	31.75	0	0.00	31.60	1	98	1.01%
2021/11/29	1	32.45	0.4	31.95	32.00	0.6	97	0.62%
2021/11/26	0	0.00	10	33.90	33.45	-10	92	-10.82%
2021/11/25	14.2	34.35	14	34.48	33.30	0.2	83	0.24%
2021/11/24	1	33.30	1.3	32.83	32.65	-0.3	67	-0.44%
2021/11/23	3.1	33.60	1	34.20	33.70	2.1	64	3.24%
2021/11/22	6.2	35.28	5	34.93	35.35	1.2	58	2.04%
2021/11/19	0	0.00	0	32.65	32.65	0	37	-0.13%
2021/11/18	1.2	28.69	1	28.95	29.70	0.2	30	0.66%
2021/09/06	0	0.00	1	26.90	27.45	-1	37	-2.67%
2021/08/25	1	26.90	1	26.80	27.75	0	41	0.00%
2021/08/23	1	27.10	2	27.15	27.40	-1	40	-2.47%
2021/08/13	1	28.50	0	0.00	28.65	1	40	2.49%
2021/07/13	0	0.00	1	30.00	30.00	-1	43	-2.32%
2021/07/08	1	27.15	0	0.00	27.55	1	41	2.43%
2021/07/07	2	27.30	0	0.00	27.20	2	41	4.78%
2021/05/31	0	0.00	1	28.00	27.85	-1	46	-2.17%
2021/05/11	0	0.00	7	30.01	30.00	-7	56	-12.42%
2021/04/26	0	0.00	1	33.45	33.35	-1	56	-1.79%
2021/04/20	0	0.00	1	34.10	34.25	-1	56	-1.76%
2021/04/08	1	33.60	0	0.00	33.40	1	55	1.81%
2021/03/29	1	34.00	0	0.00	34.40	1	53	1.88%
2021/03/18	0	0.00	2	36.28	35.45	-2	45	-4.39%
2021/03/16	2	34.40	0.2	34.40	34.40	1.8	39	4.69%
2021/03/10	1	34.50	1	34.65	34.25	0	37	0.00%
2021/03/05	0	0.00	1	34.00	34.30	-1	37	-2.66%
2021/03/03	1	34.00	0	0.00	34.00	1	39	2.56%
2021/03/02	0	0.00	3	33.97	33.85	-3	39	-7.61%
2021/02/26	0	0.00	1	33.40	33.25	-1	38	-2.57%
2021/02/23	0	0.00	1	33.05	32.00	-1	43	-2.31%
2021/02/03	2	27.70	0	0.00	27.55	2	37	5.31%
2021/01/26	4	27.60	0	0.00	28.00	4	51	7.80%
2021/01/25	1	27.50	0	0.00	27.90	1	55	1.81%
2021/01/22	2	28.30	0	0.00	28.30	2	60	3.32%
2021/01/21	1	28.85	0	0.00	28.90	1	62	1.61%
2021/01/20	2	29.00	1	29.05	29.00	1	62	1.60%
2021/01/18	7	30.01	0	0.00	30.05	7	68	10.16%
2021/01/12	3	31.48	0	0.00	31.70	3	75	3.98%
2021/01/11	0	0.00	1	31.70	31.70	-1	75	-1.32%
2021/01/06	0	0.00	0.1	31.80	31.50	-0.1	76	-0.07%
2021/01/05	1	32.00	0.1	32.00	31.95	0.9	76	1.16%
2020/12/18	1	33.60	0	0.00	33.20	1	125	0.80%
2020/12/03	1	34.00	2	33.80	33.65	-1	121	-0.82%
2020/11/30	1	33.60	0	0.00	33.60	1	120	0.83%
2020/11/26	1	33.00	0	0.00	33.50	1	117	0.85%
2020/11/24	2	34.00	0	0.00	33.20	2	115	1.73%
2020/11/11	1	34.35	0	0.00	34.35	1	106	0.94%
2020/11/09	2	34.95	0	0.00	34.85	2	104	1.91%
2020/08/25	1	36.00	0	0.00	36.85	1	11	8.62%
2020/08/19	0.8	36.50	0	0.00	36.40	0.8	12	6.78%
2020/08/11	1	37.00	0	0.00	37.00	1	11	8.63%
2020/05/07	1	38.10	0	0.00	38.05	1	27	3.69%
2020/03/12	1	38.60	0	0.00	37.10	1	31	3.14%
2020/03/09	1	39.95	0	0.00	39.90	1	38	2.57%
2020/02/17	0	0.00	5	39.80	40.00	-5	38	-12.86%
2020/01/30	0	0.00	1	42.50	41.75	-1	38	-2.60%
2019/12/31	1	49.50	0	0.00	48.95	1	37	2.65%
2019/12/05	0	0.00	3	47.05	47.60	-3	29	-10.08%
2019/12/03	1	46.90	1	47.00	46.90	0	22	0.00%
2019/10/23	1	48.70	0	0.00	48.40	1	16	5.93%
2019/10/18	0	0.00	2.2	48.31	48.35	-2.2	17	-12.58%
2019/10/07	1	48.50	0	0.00	48.50	1	18	5.35%
2019/10/01	0	0.00	2	48.45	48.50	-2	18	-10.68%
2019/08/28	0	0.00	1	47.20	47.10	-1	15	-6.28%
2019/07/23	0	0.00	1	50.20	50.10	-1	16	-6.06%
2019/07/11	1	49.50	0	0.00	49.40	1	15	6.43%
2019/06/21	0	0.00	0.1	51.00	51.00	-0.1	26	-0.19%
2019/06/17	0	0.00	2	51.65	51.90	-2	26	-7.42%
2019/06/14	0	0.00	1	51.80	52.00	-1	27	-3.68%
2019/06/13	0	0.00	1	52.00	51.90	-1	27	-3.62%
2019/06/05	1	51.80	0	0.00	51.60	1	28	3.56%
2019/05/28	0	0.00	2	51.20	51.80	-2	28	-6.97%
2019/05/13	1	49.90	0	0.00	50.50	1	29	3.39%
2019/05/02	1	50.10	0	0.00	50.50	1	29	3.34%
2019/04/08	2	52.30	0	0.00	52.30	2	32	6.21%
2019/03/18	0	0.00	4	52.60	52.60	-4	37	-10.59%
2019/02/25	0	0.00	1.1	52.02	52.50	-1.1	39	-2.64%
2019/01/18	0	0.00	1	52.00	52.70	-1	42	-2.33%
2018/12/26	0	0.00	1	55.00	54.90	-1	45	-2.22%
2018/12/19	0	0.00	1	58.60	58.60	-1	50	-1.97%
2018/12/14	0	0.00	1	56.20	55.50	-1	44	-2.23%
2018/12/03	0	0.00	2	52.50	53.00	-2	43	-4.61%
2018/11/15	2	53.05	0	0.00	53.10	2	82	2.41%
2018/11/06	1	49.85	0	0.00	49.85	1	82	1.21%
2018/10/03	1	53.00	0	0.00	51.80	1	92	1.09%
2018/10/01	1	57.60	0	0.00	57.20	1	89	1.12%
2018/09/27	0	0.00	2	51.80	53.30	-2	82	-2.43%
2018/09/10	0	0.00	1	52.00	51.70	-1	95	-1.04%
2018/09/04	1	62.00	0	0.00	56.20	1	85	1.17%
2018/09/03	0	0.00	1	62.30	62.40	-1	76	-1.31%
2018/08/31	0	0.00	1	53.40	56.80	-1	62	-1.60%
2018/08/30	0	0.00	1	51.50	51.70	-1	53	-1.86%
2018/08/29	0	0.00	1	51.00	50.90	-1	53	-1.86%
2018/08/20	0.5	49.80	0	0.00	49.65	0.5	53	0.93%
2018/08/08	1	49.10	0	0.00	49.50	1	52	1.89%
2018/08/06	0	0.00	3	47.90	47.90	-3	54	-5.55%
2018/08/02	1	49.15	0	0.00	48.45	1	54	1.82%
2018/07/19	3	51.73	0	0.00	51.00	3	66	4.52%
2018/07/18	3	53.07	0	0.00	52.30	3	67	4.47%
2018/07/17	2	54.30	0	0.00	55.10	2	64	3.09%
2018/07/16	0	0.00	1	50.10	50.10	-1	58	-1.72%
2018/07/10	1	47.00	0	0.00	47.00	1	58	1.71%
2018/07/02	0.3	47.40	0	0.00	47.40	0.3	60	0.49%
2018/06/29	1	50.10	0	0.00	50.20	1	61	1.64%
2018/06/28	2	57.10	0	0.00	55.10	2	59	3.38%
2018/06/27	0	0.00	3	52.17	52.50	-3	55	-5.45%
2018/06/26	3	47.23	0	0.00	47.75	3	51	5.82%
2018/06/14	0	0.00	0.5	45.20	45.00	-0.5	53	-0.93%
2018/06/11	0	0.00	1	46.00	45.80	-1	54	-1.82%
2018/05/15	1	50.00	0	0.00	49.60	1	182	0.55%
2018/04/30	0	0.00	1	53.00	52.10	-1	183	-0.55%
2018/04/25	1	55.50	0	0.00	56.00	1	183	0.55%
2018/04/24	1	56.50	0	0.00	56.90	1	182	0.55%
2018/04/09	1	65.00	0	0.00	64.00	1	186	0.53%
2018/03/23	2	68.00	0	0.00	67.50	2	181	1.10%
2018/03/22	1	70.90	0	0.00	70.00	1	180	0.56%
2018/03/21	1	72.10	0	0.00	72.30	1	176	0.57%
2018/03/09	0	0.00	1	73.20	73.00	-1	172	-0.58%
2018/03/08	1	72.00	0	0.00	72.90	1	171	0.58%
2018/03/01	1	72.50	0	0.00	80.30	1	156	0.64%
2018/02/26	0	0.00	7	74.20	74.20	-7	152	-4.59%
2018/02/23	7	73.90	2	73.90	75.40	5	150	3.33%
2018/02/12	4	78.18	2	78.90	75.50	2	134	1.48%
2018/02/09	1	79.40	0	0.00	79.90	1	122	0.81%
2018/02/08	2	84.25	2	84.50	83.60	0	112	0.00%
2018/02/07	7	80.54	0	0.00	86.90	7	90	7.73%