富邦臺灣中小 (00733)-凱基-高美館券商分點個股進出

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
58.3
漲跌
▼0.1
漲幅
-0.09%
成交量
2,246張
產業
上市
128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

富邦臺灣中小 (00733)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0.5	58.21	0	0.00	58.25	0.5	3,715	0.01%
2024/04/29	1.1	58.65	1	58.35	58.30	0.1	3,706	0.00%
2024/04/26	3.1	57.89	0	0.00	57.75	3.1	3,682	0.08%
2024/04/25	1.2	57.37	0	0.00	57.50	1.2	3,673	0.03%
2024/04/24	1.1	57.06	0.7	57.33	57.75	0.3	3,666	0.01%
2024/04/23	0.2	55.92	0	0.00	55.95	0.2	3,658	0.00%
2024/04/22	2.2	56.18	1	56.65	55.60	1.2	3,664	0.03%
2024/04/19	4.8	57.53	0	0.00	57.10	4.8	3,611	0.13%
2024/04/18	7.8	59.24	2	59.15	59.10	5.8	3,467	0.17%
2024/04/17	8	65.68	0.1	65.85	65.60	7.9	3,299	0.24%
2024/04/16	16.1	64.98	33.1	65.36	64.90	-17	3,185	-0.53%
2024/04/15	11.4	66.39	6.2	66.43	66.50	5.2	3,031	0.17%
2024/04/12	0	0.00	1.4	66.54	66.60	-1.4	2,942	-0.05%
2024/04/11	10	65.90	0.1	66.11	66.10	9.9	2,882	0.34%
2024/04/10	8.1	66.16	0.1	66.25	65.95	7.9	2,814	0.28%
2024/04/09	4.7	65.84	0.8	66.04	65.95	3.9	2,714	0.14%
2024/04/08	2.9	65.77	1.5	65.79	65.80	1.4	2,621	0.05%
2024/04/03	21.1	65.25	0.1	65.53	65.00	21	2,493	0.84%
2024/04/02	1.1	64.81	1.3	64.94	65.00	-0.2	2,351	-0.01%
2024/03/29	0.2	64.20	0.1	64.20	64.05	0.1	2,258	0.00%
2024/03/26	0.6	63.21	0	0.00	63.15	0.6	2,253	0.03%
2024/03/25	0.2	64.75	0	0.00	64.70	0.2	2,220	0.01%
2024/03/20	0.4	63.54	0	0.00	63.30	0.4	2,169	0.02%
2024/03/19	0.1	63.65	0	0.00	63.75	0.1	2,164	0.00%
2024/03/18	0	0.00	0	64.35	64.15	0	2,154	0.00%
2024/03/15	0.1	62.65	0	0.00	63.05	0.1	2,142	0.00%
2024/03/14	0.2	62.82	2.1	62.87	62.75	-1.9	2,080	-0.09%
2024/03/13	1	63.60	7	64.03	63.80	-6	2,045	-0.29%
2024/03/12	1.3	64.65	0.3	63.95	64.65	1	1,990	0.05%
2024/03/11	1.1	63.44	6	63.15	63.25	-5	1,976	-0.25%
2024/03/08	2.4	62.78	0	0.00	62.55	2.4	1,957	0.12%
2024/03/07	5.5	64.45	0	0.00	64.00	5.5	1,882	0.29%
2024/03/06	3	64.90	0.1	65.42	65.15	2.9	1,802	0.16%
2024/03/05	12	64.11	9	64.16	64.35	3	1,774	0.17%
2024/03/04	7	64.45	0.4	64.28	63.75	6.6	1,743	0.38%
2024/03/01	2	62.40	2.1	62.31	62.50	-0.1	1,698	0.00%
2024/02/29	0	0.00	0.6	61.40	61.50	-0.6	1,678	-0.03%
2024/02/27	0.2	60.60	0	0.00	61.00	0.2	1,652	0.01%
2024/02/26	0	0.00	0	61.35	61.45	0	1,614	0.00%
2024/02/23	1.2	61.77	0.7	62.00	61.05	0.5	1,600	0.03%
2024/02/22	1	62.20	0	0.00	61.80	1	1,566	0.06%
2024/02/21	0	0.00	0.5	60.85	61.00	-0.5	1,555	-0.03%
2024/02/20	2.2	60.68	10.3	60.46	60.90	-8.1	1,564	-0.52%
2024/02/19	0.1	61.45	1.5	60.92	60.90	-1.4	1,531	-0.09%
2024/02/16	0.2	61.25	1.1	61.45	61.40	-0.8	1,505	-0.05%
2024/02/15	0.8	60.56	1.5	60.26	61.00	-0.6	1,486	-0.04%
2024/02/05	3.2	59.33	0	0.00	59.30	3.2	1,450	0.22%
2024/02/02	0.1	59.40	0	59.40	59.45	0.1	1,411	0.01%
2024/01/31	20	57.83	0	0.00	57.80	20	1,348	1.48%
2024/01/30	0.1	58.50	0	0.00	58.50	0.1	1,302	0.01%
2024/01/26	2.2	57.03	0	0.00	56.85	2.2	1,254	0.18%
2024/01/25	1	58.00	1.1	58.00	57.70	-0.1	1,231	0.00%
2024/01/24	2	57.85	0	0.00	57.70	2	1,215	0.16%
2024/01/23	0	0.00	1	58.00	58.05	-1	1,193	-0.08%
2024/01/22	1.1	57.34	0.4	57.76	57.85	0.7	1,171	0.06%
2024/01/19	2.4	56.91	0	0.00	56.85	2.4	1,146	0.21%
2024/01/18	4	57.08	3	56.40	56.50	1	1,123	0.09%
2024/01/17	2	57.55	5	57.25	57.15	-3	1,099	-0.27%
2024/01/16	0	57.85	1	57.91	57.55	-1	1,062	-0.09%
2024/01/15	2.1	58.22	1	58.15	58.70	1.1	1,006	0.11%
2024/01/11	3.1	57.46	3.4	57.45	57.40	-0.3	939	-0.04%
2024/01/10	0.1	57.00	9	56.94	57.15	-8.9	928	-0.96%
2024/01/08	2	57.10	0	0.00	57.00	2	897	0.22%
2024/01/05	5.5	56.75	0	0.00	57.00	5.5	868	0.63%
2024/01/04	0	56.55	0	0.00	56.45	0	835	0.00%
2024/01/03	1	56.60	0	0.00	56.70	1	818	0.12%
2024/01/02	2.1	57.53	2	57.65	57.30	0.1	794	0.01%
2023/12/28	1.2	57.48	0	0.00	57.25	1.2	743	0.16%
2023/12/27	3	57.40	0	0.00	57.55	3	710	0.42%
2023/12/26	2.1	57.09	0	0.00	57.35	2.1	693	0.30%
2023/12/25	0.1	56.80	0	0.00	56.50	0.1	672	0.01%
2023/12/20	0.1	56.35	0	0.00	56.40	0.1	611	0.01%
2023/12/19	3.1	56.21	0	0.00	56.30	3.1	610	0.50%
2023/12/18	0.1	57.00	0	0.00	57.35	0.1	602	0.02%
2023/12/15	1	58.40	1	57.35	57.45	0	602	0.00%
2023/12/14	2	58.25	0.1	58.68	58.30	1.8	600	0.31%
2023/12/13	0	0.00	0	57.70	57.70	0	595	0.00%
2023/12/12	0	56.95	0	57.00	56.80	0	590	0.00%
2023/12/11	0	56.45	0	0.00	56.85	0	588	0.00%
2023/12/08	0.2	56.60	0	0.00	56.60	0.2	591	0.03%
2023/12/06	0	0.00	0.3	56.01	56.05	-0.3	607	-0.04%
2023/12/05	0.1	55.55	0	0.00	55.70	0.1	603	0.01%
2023/12/04	0	56.50	0.1	56.90	56.40	0	599	0.00%
2023/12/01	0.1	56.50	2.1	56.27	56.65	-2	601	-0.32%
2023/11/29	0.2	55.80	0.3	55.85	56.00	-0.1	600	-0.02%
2023/11/20	0	54.05	0.1	54.15	54.20	0	611	0.00%
2023/11/16	0	0.00	4	53.05	53.35	-4	597	-0.67%
2023/11/13	0	0.00	1	52.10	52.05	-1	619	-0.16%
2023/11/06	3	51.05	0.2	51.20	51.30	2.8	669	0.42%
2023/11/03	0.1	50.30	0	0.00	50.25	0.1	678	0.01%
2023/11/02	0	50.50	0	0.00	50.65	0	690	0.00%
2023/11/01	0.1	49.63	0	0.00	49.56	0.1	704	0.01%
2023/10/31	0.2	49.73	0	0.00	49.26	0.2	725	0.03%
2023/10/30	0.1	50.72	0	0.00	50.70	0.1	753	0.01%
2023/10/27	0.1	49.90	0	0.00	49.78	0.1	810	0.01%
2023/10/25	0	0.00	0.1	52.05	51.50	-0.1	843	-0.01%
2023/10/24	0.3	50.88	0	0.00	51.10	0.3	845	0.03%
2023/10/23	0	0.00	1	50.10	50.25	-1	855	-0.12%
2023/10/20	0.7	50.57	0	0.00	50.50	0.7	864	0.08%
2023/10/19	0.1	51.45	0	0.00	51.10	0.1	875	0.01%
2023/10/18	0.1	53.05	0	0.00	52.85	0.1	883	0.01%
2023/10/17	0.1	55.00	3	55.25	54.50	-3	874	-0.34%
2023/10/16	0.1	55.45	1	55.45	55.05	-1	887	-0.11%
2023/10/02	0	0.00	0	57.40	57.20	0	1,025	0.00%
2023/09/28	0.2	56.50	0	0.00	56.50	0.2	1,033	0.02%
2023/09/27	0	0.00	0	55.45	55.80	0	1,043	0.00%
2023/09/22	2	54.43	3	54.20	54.75	-1	1,063	-0.09%
2023/09/21	2.4	53.40	0	0.00	53.50	2.4	1,061	0.23%
2023/09/19	0.3	54.58	0	0.00	54.00	0.3	1,071	0.03%
2023/09/18	0.1	55.15	0	0.00	54.95	0.1	1,068	0.01%
2023/09/15	0	56.15	0	0.00	56.15	0	1,066	0.00%
2023/09/14	0.1	56.20	0	0.00	56.70	0.1	1,068	0.01%
2023/09/13	0.1	55.55	0	0.00	55.70	0.1	1,070	0.01%
2023/09/12	1	55.95	0	0.00	55.45	1	1,075	0.09%
2023/09/11	1.1	57.10	0	0.00	56.00	1.1	1,076	0.10%
2023/09/06	1	58.85	0	0.00	58.65	1	1,069	0.09%
2023/09/04	1.1	57.60	0	0.00	58.00	1.1	1,073	0.10%
2023/08/29	0.1	59.00	0	0.00	59.00	0.1	1,071	0.01%
2023/08/28	1.3	58.61	0	0.00	58.60	1.3	1,072	0.12%
2023/08/25	0.2	59.35	5	60.30	59.45	-4.9	1,066	-0.45%
2023/08/24	0.7	60.30	2.8	61.11	60.60	-2.1	1,062	-0.19%
2023/08/23	0	0.00	0.1	59.30	59.30	-0.1	1,053	-0.01%
2023/08/22	0	0.00	1	59.55	58.95	-1	1,059	-0.09%
2023/08/21	0.5	58.46	0	0.00	58.20	0.5	1,060	0.05%
2023/08/18	2.4	58.46	1.3	59.83	58.10	1.1	1,058	0.11%
2023/08/17	0	0.00	1.1	59.74	59.80	-1.1	1,043	-0.11%
2023/08/16	1.3	57.83	0	0.00	58.45	1.3	1,027	0.13%
2023/08/15	5.1	57.70	2.5	57.92	57.95	2.6	1,030	0.25%
2023/08/14	0.5	55.94	0	0.00	56.10	0.5	1,028	0.05%
2023/08/11	0.5	57.15	1.5	57.18	56.85	-1	1,021	-0.10%
2023/08/10	1.6	56.49	0	0.00	56.35	1.6	1,009	0.16%
2023/08/07	0.1	58.20	1	57.50	59.20	-0.9	942	-0.10%
2023/08/04	4.1	56.62	2	57.53	57.15	2.1	916	0.23%
2023/08/02	3.1	57.35	17	57.72	56.00	-13.9	893	-1.56%
2023/08/01	0.3	58.07	0.2	58.30	58.05	0.1	866	0.01%
2023/07/31	2.2	59.42	0	0.00	58.50	2.2	813	0.27%
2023/07/28	0.5	59.66	0	0.00	60.10	0.5	771	0.06%
2023/07/27	0.1	59.75	0	0.00	59.80	0.1	770	0.01%
2023/07/26	0.2	60.25	0	0.00	59.95	0.2	760	0.02%
2023/07/25	0	0.00	0.1	62.30	61.50	-0.1	745	-0.01%
2023/07/24	0	0.00	0	61.15	61.35	0	730	0.00%
2023/07/21	0	0.00	2.3	60.01	60.45	-2.3	708	-0.33%
2023/07/19	0.2	58.65	0	0.00	57.90	0.2	680	0.03%
2023/07/18	15	60.00	5	59.35	59.25	10	660	1.51%
2023/07/17	1	59.00	0	0.00	59.25	1	630	0.16%
2023/07/14	1.1	58.65	1	59.50	59.65	0	608	0.01%
2023/07/13	1	59.55	1.5	58.79	57.55	-0.5	578	-0.08%
2023/07/12	6	55.85	0	55.60	55.95	6	550	1.09%
2023/07/11	4	53.70	0	53.45	53.85	4	533	0.75%
2023/07/10	0.3	52.40	0	0.00	52.10	0.3	523	0.06%
2023/07/07	0.1	52.40	0	0.00	51.95	0.1	492	0.01%
2023/07/05	1	52.70	0	0.00	52.60	1	471	0.21%
2023/07/04	0	0.00	0.5	52.99	53.55	-0.5	454	-0.11%
2023/07/03	10	51.35	0	51.10	51.35	10	440	2.26%
2023/06/29	0	0.00	0.1	48.09	47.93	-0.1	419	-0.02%
2023/06/27	0.3	47.94	0	0.00	47.10	0.3	410	0.06%
2023/06/21	0	0.00	0.1	49.68	49.67	-0.1	387	-0.02%
2023/06/16	0	0.00	0.1	49.58	49.21	-0.1	369	-0.02%
2023/06/14	0	0.00	0	47.25	47.33	0	349	-0.01%
2023/06/13	0	0.00	0	46.35	46.50	0	347	-0.01%
2023/06/09	0.1	45.65	0	45.27	45.49	0	350	0.01%
2023/06/08	0.2	44.18	0	0.00	44.21	0.2	346	0.06%
2023/06/06	0.5	44.76	0	0.00	44.60	0.5	351	0.14%
2023/06/02	0	0.00	1.2	45.02	44.66	-1.2	341	-0.35%
2023/05/29	0	0.00	1.2	43.97	44.25	-1.2	313	-0.38%
2023/05/26	0	0.00	6.3	42.86	42.70	-6.3	297	-2.12%
2023/05/25	0	0.00	0.1	41.94	42.07	-0.1	285	-0.04%
2023/05/23	0	0.00	0.1	40.47	40.16	-0.1	268	-0.04%
2023/05/19	0	0.00	1.2	39.35	40.10	-1.2	261	-0.46%
2023/05/18	0	0.00	0.1	39.09	39.25	-0.1	251	-0.05%
2023/05/17	0	0.00	0.1	38.22	38.41	-0.1	248	-0.04%
2023/05/16	0.1	37.94	0.1	37.97	37.96	0	244	0.00%
2023/05/08	0	0.00	0	38.47	38.34	0	246	-0.01%
2023/05/05	1	37.80	1	37.83	37.89	0	240	0.00%
2023/05/03	1	37.60	0	0.00	37.58	1	231	0.43%
2023/04/25	1	36.20	0	0.00	35.51	1	224	0.46%
2023/04/21	1	37.10	0	0.00	36.50	1	222	0.45%
2023/03/29	0	0.00	0.1	36.49	36.38	-0.1	237	-0.02%
2023/03/27	0	0.00	6	36.34	36.34	-6	251	-2.39%
2023/03/16	0.2	34.80	0	0.00	34.53	0.2	271	0.07%
2023/03/15	1	35.05	0	0.00	35.05	1	273	0.37%
2023/03/14	0.1	35.04	0	0.00	34.93	0.1	263	0.04%
2023/03/13	0.2	35.46	0	0.00	35.40	0.2	265	0.08%
2023/03/10	0.2	35.76	0	0.00	35.55	0.2	264	0.08%
2023/03/08	0.1	36.58	0	0.00	36.61	0.1	251	0.04%
2023/03/07	0.1	36.69	0	0.00	36.67	0.1	252	0.04%
2023/02/21	0	0.00	1	35.96	35.97	-1	288	-0.35%
2023/02/20	1	36.05	0	0.00	36.14	1	290	0.34%
2023/02/16	0.2	35.96	0	0.00	35.93	0.2	292	0.07%
2023/02/15	1	35.20	0	0.00	35.44	1	295	0.34%
2023/02/13	1.1	35.20	0	0.00	35.22	1.1	300	0.37%
2023/02/10	0.1	35.39	0	0.00	35.20	0.1	309	0.03%
2023/02/09	0.2	35.63	0	0.00	35.54	0.2	313	0.05%
2023/02/08	0.1	35.50	0	0.00	35.74	0.1	323	0.04%
2023/02/01	1	35.20	0	0.00	35.34	1	322	0.31%
2023/01/05	1	34.15	0	0.00	34.07	1	332	0.30%
2023/01/03	5	34.65	0	0.00	34.80	5	336	1.49%
2022/12/20	0.2	34.92	0	0.00	34.39	0.2	351	0.06%
2022/12/19	0.1	35.83	0	0.00	35.69	0.1	348	0.03%
2022/12/15	0	0.00	0.1	36.74	36.70	-0.1	343	-0.03%
2022/12/14	0	0.00	0.1	36.44	36.57	-0.1	349	-0.03%
2022/12/07	0.1	35.60	0	0.00	35.29	0.1	346	0.04%
2022/12/05	0	0.00	0	36.76	36.64	0	340	-0.01%
2022/12/01	0	0.00	0.1	36.15	36.14	-0.1	353	-0.03%
2022/11/24	0	0.00	0.1	34.98	35.27	-0.1	373	-0.03%
2022/11/21	0	0.00	0.1	34.72	34.60	-0.1	361	-0.03%
2022/11/18	0	0.00	0.1	34.49	34.33	-0.1	361	-0.03%
2022/11/17	0	0.00	0.1	34.00	34.55	-0.1	362	-0.03%
2022/11/11	10	33.05	10	32.72	32.55	0	360	0.00%
2022/11/09	0	0.00	1	32.53	32.60	-1	354	-0.28%
2022/10/21	0.1	28.70	0	0.00	28.57	0.1	317	0.03%
2022/10/20	0.1	29.00	0	0.00	29.10	0.1	316	0.03%
2022/10/13	0	31.21	0	0.00	30.41	0	311	0.01%
2022/09/26	1	33.62	0	0.00	33.21	1	306	0.33%
2022/06/21	0	0.00	8	34.47	34.88	-8	274	-2.91%
2022/05/24	0.1	35.43	0	0.00	34.94	0.1	383	0.01%
2022/05/09	1.1	35.17	0	0.00	34.90	1.1	433	0.25%
2022/04/27	0.1	35.34	0	0.00	35.62	0.1	456	0.02%
2022/04/25	0.1	36.50	0	0.00	36.15	0.1	460	0.02%
2022/04/22	0.1	37.32	0	0.00	37.31	0.1	464	0.02%
2022/03/29	1	40.63	0	0.00	40.49	1	508	0.20%
2022/03/25	0	0.00	27	40.73	40.48	-27	515	-5.23%
2022/03/21	1	39.80	0	0.00	39.65	1	510	0.20%
2022/03/14	1	39.17	0	0.00	38.74	1	500	0.20%
2022/03/10	1	39.05	0	0.00	39.09	1	504	0.20%
2022/03/08	0.1	38.36	0	0.00	37.75	0.1	504	0.02%
2022/03/07	3	39.50	0	0.00	38.93	3	491	0.61%
2022/03/03	2	40.93	0	0.00	40.90	2	487	0.41%
2022/02/24	3	39.32	0	0.00	39.06	3	487	0.62%
2022/02/22	4	39.78	0	0.00	39.52	4	481	0.83%
2022/02/18	1	40.35	0	0.00	40.55	1	478	0.21%
2022/02/16	1	40.57	0	0.00	40.46	1	480	0.21%
2022/02/14	3.1	39.91	0	0.00	39.62	3.1	482	0.64%
2022/01/24	1	38.75	0	0.00	39.50	1	521	0.19%
2022/01/21	3	40.00	0	0.00	39.85	3	527	0.57%
2022/01/17	0	0.00	1	40.59	40.98	-1	554	-0.18%
2022/01/14	4	40.23	0	0.00	40.19	4	551	0.73%
2022/01/10	0.2	40.80	0	0.00	40.79	0.2	570	0.04%
2022/01/07	0.2	40.92	0	0.00	40.66	0.2	571	0.04%
2022/01/06	3	41.30	0	0.00	41.40	3	571	0.53%
2022/01/05	0	41.83	0	0.00	41.69	0	577	0.00%
2022/01/04	1	41.75	0	0.00	41.72	1	585	0.17%
2022/01/03	3	42.25	0	0.00	41.95	3	590	0.51%
2021/12/30	0	0.00	3	42.20	42.19	-3	596	-0.50%
2021/12/20	0	0.00	1	40.78	40.70	-1	662	-0.15%
2021/12/16	0	0.00	1	41.00	41.01	-1	668	-0.15%
2021/12/15	0	0.00	2	40.27	40.46	-2	678	-0.29%
2021/12/14	5	40.11	0	0.00	39.99	5	680	0.74%
2021/12/03	2	41.26	1	41.18	41.21	1	701	0.14%
2021/12/02	4	40.95	0	0.00	40.75	4	707	0.57%
2021/12/01	0	0.00	3	41.10	41.27	-3	711	-0.42%
2021/11/30	1	41.24	0	0.00	40.97	1	718	0.14%
2021/11/29	1	40.15	1	40.56	40.61	0	724	0.00%
2021/11/26	1.4	40.84	1	40.68	40.68	0.4	725	0.05%
2021/11/25	1.1	41.42	1	41.46	41.42	0.1	722	0.01%
2021/11/24	0	0.00	1	41.84	42.10	-1	723	-0.14%
2021/11/23	0	0.00	1.3	41.93	41.85	-1.3	729	-0.18%
2021/11/19	0	0.00	5	42.59	42.59	-5	747	-0.67%
2021/11/12	1	42.92	0	0.00	42.68	1	810	0.12%
2021/11/10	0	0.00	5	42.17	42.23	-5	836	-0.60%
2021/11/09	5	42.18	1	42.18	42.12	4	858	0.47%
2021/11/08	1	41.95	0	0.00	41.60	1	867	0.12%
2021/11/04	1	41.88	0	0.00	41.40	1	892	0.11%
2021/11/03	0	0.00	1	41.36	41.49	-1	904	-0.11%
2021/11/02	2	42.29	0	0.00	41.47	2	904	0.22%
2021/11/01	3	42.01	1	41.68	42.08	2	897	0.22%
2021/10/27	0	0.00	1	40.50	40.87	-1	878	-0.11%
2021/10/26	0	40.15	0	0.00	40.00	0	869	0.00%
2021/10/22	1	39.30	0	0.00	39.43	1	871	0.11%
2021/10/20	1	38.72	0	0.00	38.70	1	875	0.12%
2021/10/19	0.1	38.89	0	0.00	38.90	0.1	873	0.01%
2021/10/18	4	40.15	0	0.00	40.14	4	870	0.46%
2021/10/12	0.1	40.00	0	0.00	39.90	0.1	873	0.01%
2021/10/05	2	39.74	0	0.00	39.81	2	903	0.22%
2021/10/04	0	39.56	1	39.21	38.78	-1	903	-0.11%
2021/10/01	0	40.60	0	0.00	39.99	0	942	0.00%
2021/09/28	1	41.90	0	0.00	41.85	1	960	0.11%
2021/09/23	2.2	42.20	0	0.00	42.44	2.2	980	0.22%
2021/09/08	0	0.00	13	42.23	41.94	-13	1,021	-1.27%
2021/09/01	3	44.81	1	44.82	44.85	2	1,002	0.20%
2021/08/31	2	44.00	0	0.00	44.58	2	999	0.20%
2021/08/30	4	44.09	0	0.00	44.12	4	995	0.40%
2021/08/27	2	44.18	2	44.16	44.10	0	994	0.00%
2021/08/26	2	44.45	0	0.00	44.45	2	992	0.20%
2021/08/25	5	43.75	0	0.00	43.98	5	979	0.51%
2021/08/24	1	43.19	15	43.22	43.41	-14	976	-1.43%
2021/08/23	2	42.81	0	0.00	43.15	2	971	0.21%
2021/08/20	2	41.01	4	41.00	41.67	-2	961	-0.21%
2021/08/19	5	42.06	6	41.39	40.98	-1	947	-0.11%
2021/08/18	17.1	41.85	0	0.00	42.62	17.1	939	1.82%
2021/08/17	1	42.46	1	41.09	40.50	0	925	0.00%
2021/08/16	0	0.00	8	42.97	42.39	-8	915	-0.87%
2021/08/13	1.1	44.89	0	0.00	43.65	1.1	904	0.12%
2021/08/12	5	44.02	0	0.00	44.97	5	889	0.56%
2021/08/11	4	44.34	1	43.55	43.42	3	879	0.34%
2021/08/04	1	46.38	0	0.00	45.90	1	858	0.12%
2021/07/28	0	0.00	3	46.10	45.04	-3	872	-0.34%
2021/07/27	3	46.10	0	0.00	45.90	3	878	0.34%
2021/07/26	0	0.00	5	47.19	47.30	-5	873	-0.57%
2021/07/21	0	0.00	1	46.70	47.05	-1	880	-0.11%
2021/07/20	2	47.91	0	0.00	47.61	2	873	0.23%
2021/07/16	0	0.00	2	48.82	48.60	-2	887	-0.23%
2021/07/15	2	47.83	0	0.00	48.04	2	875	0.23%
2021/07/14	2	47.32	0	0.00	46.18	2	875	0.23%
2021/07/13	1.1	48.82	0	0.00	47.15	1.1	876	0.13%
2021/07/09	3.2	48.67	0	0.00	48.32	3.2	853	0.37%
2021/07/08	4	49.81	0	0.00	49.85	4	846	0.47%
2021/07/07	0	0.00	1.1	51.69	51.70	-1.1	800	-0.14%
2021/07/06	1	49.77	0	0.00	49.94	1	801	0.12%
2021/07/02	0	0.00	3	48.06	48.13	-3	792	-0.38%
2021/06/30	2	46.98	5	47.32	47.58	-3	785	-0.38%
2021/06/29	3	47.50	3.1	46.82	46.65	-0.1	780	-0.01%
2021/06/28	3	46.85	30	46.47	46.86	-27	767	-3.52%
2021/06/25	20	45.57	0	0.00	45.56	20	761	2.63%
2021/06/24	21	44.79	34	44.78	45.10	-13	758	-1.71%
2021/06/23	1	44.36	0	0.00	44.30	1	755	0.14%
2021/06/22	2	45.63	0	0.00	45.15	2	746	0.27%
2021/06/21	0.4	45.18	1	45.10	45.04	-0.6	739	-0.08%
2021/06/17	1	43.81	0	0.00	44.54	1	722	0.14%
2021/06/16	0	0.00	2	43.61	43.50	-2	717	-0.28%
2021/06/15	0	0.00	1	43.97	44.00	-1	715	-0.14%
2021/06/11	4	43.09	4	43.08	43.02	0	707	0.00%
2021/06/10	7	42.87	0	0.00	42.57	7	706	0.99%
2021/06/09	0	0.00	1	43.03	43.04	-1	700	-0.14%
2021/06/08	15	43.36	0	0.00	43.27	15	694	2.16%
2021/06/07	1	43.10	0	0.00	43.06	1	689	0.15%
2021/06/04	5	43.67	0	0.00	43.45	5	681	0.73%
2021/06/02	0	0.00	1	43.47	43.68	-1	668	-0.15%
2021/05/27	1	41.31	0	0.00	41.28	1	643	0.16%
2021/05/26	1	40.77	0	0.00	41.19	1	640	0.16%
2021/05/20	8	38.25	0	0.00	37.92	8	606	1.32%
2021/05/10	1	42.99	0	0.00	43.08	1	527	0.19%
2021/05/03	5	43.40	0	0.00	43.45	5	471	1.06%
2021/04/20	0	0.00	6	42.95	42.40	-6	397	-1.51%
2021/04/19	6	42.48	2	41.56	42.60	4	379	1.06%
2021/04/16	2	39.18	0	0.00	39.99	2	357	0.56%
2021/03/25	1	33.11	1	32.20	32.21	0	245	0.00%
2020/11/16	0	0.00	26	24.08	24.22	-26	227	-11.45%
2020/07/31	0	0.00	1	24.94	25.22	-1	255	-0.39%
2020/07/23	0	0.00	1	24.69	24.81	-1	253	-0.40%
2020/03/19	2	15.53	0	0.00	14.32	2	250	0.80%
2019/12/25	14	20.27	0	0.00	20.42	14	229	6.10%
2019/12/24	12	20.18	0	0.00	20.19	12	228	5.26%
2019/07/03	0	0.00	21	17.55	17.53	-21	235	-8.93%
2019/07/01	0	0.00	26	17.68	17.68	-26	232	-11.17%
2019/01/15	0	0.00	133	15.56	15.52	-133	230	-57.67%	大賣/鉅額交易
2018/07/16	52	20.38	0	0.00	20.34	52	1,454	3.57%
2018/07/12	36	20.07	0	0.00	20.25	36	1,498	2.40%
2018/07/06	0	0.00	5	20.20	19.68	-5	1,641	-0.30%
2018/07/03	20	20.43	0	0.00	20.31	20	1,735	1.15%
2018/07/02	22	20.40	0	0.00	20.38	22	1,763	1.25%
2018/06/25	30	19.55	0	0.00	19.65	30	1,947	1.54%
2018/06/21	10	19.98	0	0.00	19.96	10	2,068	0.48%
2018/05/23	3	20.36	0	0.00	20.38	3	4,986	0.06%
2018/05/22	2	20.56	0	0.00	20.70	2	5,883	0.03%