富邦未來車 (00895)-第一金-高雄券商分點個股進出

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
24.00
漲跌
▲0.78
漲幅
+3.36%
成交量
1,907張
產業
上市
188人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄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
2024/04/22	0	22.64	0	0.00	22.56	0	2,603	0.00%
2024/04/17	0	0.00	4	24.11	24.12	-4	2,583	-0.15%
2024/04/16	0	0.00	2.8	23.98	24.01	-2.8	2,561	-0.11%
2024/04/12	0	0.00	8	24.95	24.95	-8	2,514	-0.32%
2024/04/11	0.8	24.57	0	0.00	24.58	0.8	2,514	0.03%
2024/04/10	0.1	24.56	0	0.00	24.55	0.1	2,495	0.00%
2024/04/08	1	24.40	0	0.00	24.42	1	2,478	0.04%
2024/03/28	8	24.85	0	0.00	24.83	8	2,452	0.33%
2024/03/22	0	0.00	1	24.90	24.93	-1	2,533	-0.04%
2024/03/21	0	0.00	2	24.77	24.89	-2	2,569	-0.08%
2024/03/20	0	0.00	2.1	24.26	24.24	-2.1	2,564	-0.08%
2024/03/19	2	24.11	2	24.08	24.12	0	2,591	0.00%
2024/03/14	2	24.35	0	0.00	24.40	2	2,594	0.08%
2024/03/13	0	0.00	10	24.74	24.74	-10	2,598	-0.38%
2024/03/11	0	0.00	1.8	24.09	24.01	-1.8	2,571	-0.07%
2024/03/08	4	25.00	1	24.98	24.99	3	2,511	0.12%
2024/03/07	0	0.00	1	24.40	24.37	-1	2,388	-0.04%
2024/03/04	0.1	24.15	0	0.00	24.20	0.1	2,332	0.00%
2024/02/27	0	0.00	3	23.18	23.21	-3	2,233	-0.13%
2024/02/26	1	23.09	2	23.07	23.10	-1	2,215	-0.05%
2024/02/23	2	23.25	0	0.00	23.29	2	2,223	0.09%
2024/02/22	1	22.50	0	0.00	22.57	1	2,210	0.05%
2024/02/02	0	0.00	1	20.80	20.78	-1	2,431	-0.04%
2024/01/19	0	0.00	16	20.32	20.31	-16	2,388	-0.67%
2024/01/16	0	0.00	2	19.86	19.87	-2	2,270	-0.09%
2024/01/11	0	0.00	2	20.09	20.07	-2	2,399	-0.08%
2024/01/10	0	0.00	2.5	19.84	19.85	-2.5	2,345	-0.11%
2023/12/27	0	0.00	5	19.94	19.94	-5	2,565	-0.19%
2023/12/22	0	0.00	1	19.83	19.81	-1	2,572	-0.04%
2023/12/20	0	0.00	8	20.09	20.08	-8	2,584	-0.31%
2023/12/18	0	0.00	2	19.90	19.92	-2	2,533	-0.08%
2023/12/15	0	0.00	4	19.81	19.81	-4	2,501	-0.16%
2023/12/14	0	0.00	6	19.50	19.51	-6	2,468	-0.24%
2023/12/13	0	0.00	7	19.39	19.38	-7	2,480	-0.28%
2023/12/01	0	0.00	0	19.06	19.07	0	2,597	0.00%
2023/11/27	0	0.00	2	19.20	19.18	-2	2,607	-0.08%
2023/11/21	0	0.00	3	19.49	19.51	-3	2,728	-0.11%
2023/11/15	0	0.00	4	19.69	19.68	-4	2,815	-0.14%
2023/11/14	0	0.00	1	19.18	19.17	-1	2,709	-0.04%
2023/11/10	2	18.59	0	0.00	18.58	2	2,595	0.08%
2023/11/06	0	0.00	3	18.60	18.59	-3	2,709	-0.11%
2023/10/23	0	0.00	10	17.93	17.93	-10	2,850	-0.35%
2023/10/20	0	0.00	3	18.11	18.11	-3	2,840	-0.11%
2023/10/19	1	18.46	3	18.45	18.43	-2	2,857	-0.07%
2023/10/18	1	19.09	0	0.00	19.08	1	2,851	0.04%
2023/10/13	0	0.00	3	19.53	19.51	-3	3,027	-0.10%
2023/10/12	0	0.00	1	19.61	19.61	-1	3,042	-0.03%
2023/10/03	0	0.00	1	19.12	19.05	-1	3,050	-0.03%
2023/09/28	2	18.71	0	0.00	18.68	2	3,150	0.06%
2023/09/25	0	0.00	0.5	18.76	18.76	-0.5	3,332	-0.02%
2023/09/15	0	0.00	3	19.90	19.91	-3	3,702	-0.08%
2023/09/14	1	19.73	0	0.00	19.77	1	3,729	0.03%
2023/09/07	0	0.00	2	19.56	19.48	-2	4,120	-0.05%
2023/09/05	0	0.00	3	19.70	19.71	-3	4,348	-0.07%
2023/09/04	0	0.00	10	19.71	19.74	-10	4,414	-0.23%
2023/09/01	0	0.00	2	19.83	19.81	-2	4,476	-0.04%
2023/08/30	0	0.00	0.5	19.70	19.75	-0.5	4,556	-0.01%
2023/08/28	0	0.00	1	19.03	19.02	-1	4,709	-0.02%
2023/08/25	1	18.97	0	0.00	18.94	1	4,823	0.02%
2023/08/23	1	18.99	0	0.00	19.05	1	4,887	0.02%
2023/08/18	1	18.30	0	0.00	18.25	1	5,229	0.02%
2023/08/17	1	18.41	1	18.43	18.47	0	5,271	0.00%
2023/08/16	0	0.00	1.8	18.79	18.74	-1.8	5,239	-0.03%
2023/08/14	0	0.00	1.1	18.54	18.54	-1.1	5,445	-0.02%
2023/08/11	0	0.00	0	18.92	18.90	0	5,443	0.00%
2023/08/10	0	0.00	0.1	18.93	18.90	-0.1	5,415	0.00%
2023/08/09	0	0.00	1	19.33	19.34	-1	5,336	-0.02%
2023/08/08	2	19.52	0	0.00	19.46	2	5,322	0.04%
2023/08/02	0	0.00	0.2	19.83	19.81	-0.2	5,313	0.00%
2023/07/31	0	0.00	10	19.92	19.90	-10	5,236	-0.19%
2023/07/27	1	19.69	0	0.00	19.72	1	5,164	0.02%
2023/07/26	0	0.00	2	19.77	19.74	-2	5,205	-0.04%
2023/07/21	2	19.53	3	19.54	19.56	-1	5,146	-0.02%
2023/07/20	1.1	20.09	0	0.00	20.08	1.1	5,074	0.02%
2023/07/19	0	0.00	0.1	20.40	20.40	-0.1	5,009	0.00%
2023/07/18	0	0.00	19	20.13	20.13	-19	4,956	-0.38%
2023/07/10	0	0.00	9	19.32	19.33	-9	4,683	-0.19%
2023/07/06	0	0.00	1	19.47	19.43	-1	4,615	-0.02%
2023/07/05	0	0.00	2	19.45	19.43	-2	4,541	-0.04%
2023/07/04	0	0.00	9	19.47	19.47	-9	4,478	-0.20%
2023/07/03	0	0.00	17	19.23	19.25	-17	4,396	-0.39%
2023/06/28	0	0.00	1	18.57	18.57	-1	4,351	-0.02%
2023/06/27	1	18.29	11	18.30	18.29	-10	4,286	-0.23%
2023/06/26	2	18.73	0	0.00	18.71	2	4,135	0.05%
2023/06/21	1	19.38	4	19.40	19.42	-3	4,052	-0.07%
2023/06/20	3	18.99	0	0.00	19.00	3	3,967	0.08%
2023/06/19	4	19.11	0	0.00	19.09	4	3,976	0.10%
2023/06/16	1	19.00	0	0.00	18.99	1	3,918	0.03%
2023/06/15	0	0.00	39	19.11	19.12	-39	3,819	-1.02%
2023/06/14	20	18.89	3	18.89	18.92	17	3,759	0.45%
2023/06/13	0	0.00	1	18.50	18.54	-1	3,657	-0.03%
2023/06/12	0	0.00	3	18.12	18.13	-3	3,568	-0.08%
2023/06/09	0	0.00	9	18.02	18.04	-9	3,444	-0.26%
2023/06/08	4	17.57	0	0.00	17.48	4	3,362	0.12%
2023/06/07	0	0.00	9	17.63	17.66	-9	3,336	-0.27%
2023/06/06	0	0.00	12	17.44	17.45	-12	3,271	-0.37%
2023/06/05	6	17.43	15	17.44	17.42	-9	3,213	-0.28%
2023/06/01	0	0.00	1	16.93	16.93	-1	3,072	-0.03%
2023/05/31	30	17.25	40.1	17.24	17.25	-10.1	3,005	-0.34%
2023/05/30	1	17.12	2	17.13	17.15	-1	2,904	-0.03%
2023/05/29	2	17.15	1	17.22	17.15	1	2,832	0.04%
2023/05/26	2	16.67	1	16.68	16.67	1	2,716	0.04%
2023/05/25	1	16.51	1	16.55	16.54	0	2,611	0.00%
2023/05/24	0	0.00	60	15.63	15.64	-60	2,362	-2.54%
2023/05/23	0	0.00	3	15.76	15.77	-3	2,354	-0.13%
2023/05/22	0	0.00	17	15.58	15.59	-17	2,315	-0.73%
2023/05/19	3	15.66	6	15.63	15.64	-3	2,350	-0.13%
2023/05/18	0.2	15.24	1	15.27	15.29	-0.8	2,261	-0.04%
2023/05/17	0	0.00	4	14.98	14.98	-4	2,212	-0.18%
2023/05/15	0.3	14.76	2	14.75	14.76	-1.7	2,264	-0.08%
2023/05/12	0	0.00	100	14.93	14.93	-100	2,372	-4.22%
2023/05/02	40	14.55	0	0.00	14.62	40	2,888	1.38%
2023/04/28	0	0.00	9	14.30	14.31	-9	3,055	-0.29%
2023/04/26	2	14.23	0	0.00	14.21	2	3,110	0.06%
2023/04/25	0	0.00	0.5	14.32	14.29	-0.5	3,152	-0.02%
2023/04/21	2.7	14.48	0	0.00	14.42	2.7	3,186	0.08%
2023/04/13	0.3	14.70	0	0.00	14.67	0.3	3,293	0.01%
2023/04/12	1	14.83	0	0.00	14.84	1	3,330	0.03%
2023/04/07	1	14.77	0	0.00	14.77	1	3,473	0.03%
2023/03/31	0	0.00	1	15.15	15.15	-1	3,627	-0.03%
2023/03/29	0	0.00	5	14.72	14.75	-5	3,617	-0.14%
2023/03/27	0.2	14.80	0	0.00	14.80	0.2	3,702	0.01%
2023/03/23	0.2	14.84	0	0.00	14.85	0.2	3,730	0.01%
2023/03/22	0	0.00	1	14.86	14.85	-1	3,738	-0.03%
2023/03/16	1	14.20	6.5	14.22	14.21	-5.5	3,684	-0.15%
2023/03/10	20	14.20	0	0.00	14.19	20	3,661	0.55%
2023/03/08	30	14.56	0	0.00	14.53	30	3,685	0.81%
2023/03/07	0.2	14.75	0	0.00	14.75	0.2	3,694	0.00%
2023/03/03	0.2	14.45	0	0.00	14.47	0.2	3,666	0.01%
2023/03/02	0.2	14.36	0	0.00	14.34	0.2	3,669	0.01%
2023/02/24	0	0.00	3	14.57	14.57	-3	3,675	-0.08%
2023/02/23	3	14.48	0	0.00	14.48	3	3,672	0.08%
2023/02/22	1	14.03	0	0.00	14.11	1	3,632	0.03%
2023/02/16	0	0.00	0.1	14.91	14.93	-0.1	3,681	0.00%
2023/02/10	53	14.67	0	0.00	14.60	53	3,680	1.44%
2023/02/06	1	14.09	0	0.00	14.07	1	3,501	0.03%
2023/02/02	0.1	13.98	501	13.99	14.01	-500.9	3,369	-14.86%	大賣/鉅額交易
2023/01/31	4.1	13.38	0	0.00	13.33	4.1	3,298	0.12%
2023/01/30	0	0.00	1	13.83	13.81	-1	3,263	-0.03%
2023/01/09	1	11.67	0	0.00	11.71	1	3,134	0.03%
2023/01/06	10	11.43	0	0.00	11.43	10	3,139	0.32%
2023/01/05	1	11.44	2	11.49	11.48	-1	3,166	-0.03%
2023/01/04	1.1	11.32	0	0.00	11.32	1.1	3,175	0.03%
2022/12/30	1	11.50	0	0.00	11.50	1	3,231	0.03%
2022/12/28	3	11.20	0	0.00	11.20	3	3,236	0.09%
2022/12/26	0.1	11.69	1	11.68	11.67	-0.9	3,217	-0.03%
2022/12/23	13	11.73	4	11.71	11.73	9	3,268	0.28%
2022/12/22	0	0.00	1	12.20	12.19	-1	3,172	-0.03%
2022/12/19	120	12.38	0	0.00	12.36	120	3,166	3.79%	大買/鉅額交易
2022/12/09	0	0.00	2	12.98	13.00	-2	3,267	-0.06%
2022/12/08	0	0.00	10	12.77	12.80	-10	3,275	-0.31%
2022/12/07	0	0.00	1.1	12.99	12.98	-1.1	3,296	-0.03%
2022/12/06	0	0.00	4	13.16	13.15	-4	3,311	-0.12%
2022/12/05	1	13.45	0	0.00	13.46	1	3,321	0.03%
2022/12/02	0	0.00	1	13.50	13.50	-1	3,363	-0.03%
2022/12/01	1	13.63	0	0.00	13.62	1	3,385	0.03%
2022/11/29	97	13.20	0	13.25	13.23	97	3,378	2.87%
2022/11/24	133	13.45	0	0.00	13.44	133	3,545	3.75%	大買/鉅額交易
2022/11/23	0	0.00	5	13.16	13.18	-5	3,550	-0.14%
2022/11/21	1.2	13.14	0	0.00	13.10	1.2	3,604	0.03%
2022/11/18	4	13.25	0	0.00	13.24	4	3,596	0.11%
2022/11/17	1	13.30	0	0.00	13.36	1	3,605	0.03%
2022/11/16	5	13.61	0	0.00	13.64	5	3,607	0.14%
2022/11/15	1	13.50	0	0.00	13.52	1	3,578	0.03%
2022/11/14	0	0.00	40	13.35	13.35	-40	3,542	-1.13%
2022/11/08	5.2	12.81	5	12.78	12.73	0.2	3,487	0.00%
2022/10/27	20	12.74	2	12.78	12.82	18	3,671	0.49%
2022/10/26	0	0.00	5.2	12.44	12.47	-5.2	3,697	-0.14%
2022/10/25	20	12.29	0	0.00	12.24	20	3,740	0.53%
2022/10/24	0	0.00	0.2	12.32	12.31	-0.2	3,782	-0.01%
2022/10/18	0	0.00	1	12.31	12.43	-1	3,800	-0.03%
2022/10/17	0.2	12.28	3	11.87	11.90	-2.8	3,809	-0.07%
2022/10/11	1	12.23	0	0.00	12.18	1	3,784	0.03%
2022/10/07	5	12.90	1	12.88	12.86	4	3,720	0.11%
2022/10/05	0	0.00	11	13.16	13.16	-11	3,741	-0.29%
2022/10/04	10	12.90	0	0.00	12.98	10	3,732	0.27%
2022/09/30	0	0.00	10	12.96	12.96	-10	3,693	-0.27%
2022/09/26	0.1	13.37	0	0.00	13.33	0.1	3,681	0.00%
2022/09/23	1.1	13.70	0	0.00	13.70	1.1	3,707	0.03%
2022/09/20	0	0.00	1	14.39	14.43	-1	3,714	-0.03%
2022/09/16	0	14.12	0	0.00	14.13	0	3,771	0.00%
2022/09/08	1	13.92	0	0.00	13.93	1	3,996	0.03%
2022/09/05	2.1	13.71	0	0.00	13.71	2.1	4,246	0.05%
2022/09/01	1	13.85	0	0.00	13.87	1	4,284	0.02%
2022/08/29	20	14.26	25	14.28	14.34	-5	4,249	-0.12%
2022/08/26	25	14.99	0	0.00	15.01	25	4,230	0.59%
2022/08/16	130	15.50	0	0.00	15.46	130	4,720	2.75%	大買/鉅額交易
2022/08/15	20.1	15.24	40	15.33	15.34	-20	4,764	-0.42%
2022/08/12	1	15.00	0	0.00	15.00	1	4,779	0.02%
2022/08/10	0.2	14.51	1	14.50	14.51	-0.9	4,951	-0.02%
2022/08/08	10	14.93	0	0.00	14.98	10	5,018	0.20%
2022/08/05	1	15.29	20	15.23	15.28	-19	5,025	-0.38%
2022/08/03	40	14.83	1	14.85	14.85	39	5,130	0.76%
2022/08/02	0	0.00	35	14.81	14.80	-35	5,315	-0.66%
2022/07/28	0.1	14.20	140	14.17	14.17	-140	5,241	-2.67%	大賣/鉅額交易
2022/07/27	0	0.00	3	13.84	13.90	-3	5,222	-0.06%
2022/07/22	4	14.07	0	0.00	14.07	4	5,324	0.08%
2022/07/21	20	13.80	0	0.00	13.79	20	5,416	0.37%
2022/07/20	10	13.65	0	0.00	13.62	10	5,423	0.18%
2022/07/18	110	13.21	0	0.00	13.24	110	5,560	1.98%	大買/鉅額交易
2022/07/15	1	13.04	0	0.00	13.02	1	5,596	0.02%
2022/07/12	0	0.00	3	12.66	12.67	-3	5,681	-0.05%
2022/07/08	0	0.00	5	13.10	13.07	-5	5,760	-0.09%
2022/07/06	0	0.00	5	12.67	12.54	-5	5,855	-0.09%
2022/07/05	5	12.57	0	0.00	12.58	5	5,896	0.08%
2022/07/04	0.1	12.46	0	0.00	12.45	0.1	5,913	0.00%
2022/07/01	1	12.68	2	12.59	12.56	-1	5,977	-0.02%
2022/06/29	5	13.28	0	0.00	13.28	5	6,016	0.08%
2022/06/24	0	0.00	0.2	13.31	13.32	-0.2	6,320	0.00%
2022/06/22	0	0.00	10	13.36	13.24	-10	6,614	-0.15%
2022/06/20	0.1	12.96	0	0.00	12.92	0.1	6,760	0.00%
2022/06/17	10	12.96	0	0.00	13.01	10	6,763	0.15%
2022/06/16	0	0.00	12	13.50	13.50	-12	6,744	-0.18%
2022/06/14	13.1	13.21	0	0.00	13.28	13.1	6,829	0.19%
2022/06/09	1	14.50	5	14.50	14.49	-4	6,826	-0.06%
2022/06/07	2	14.40	1	14.38	14.36	1	6,950	0.01%
2022/06/06	5.1	14.38	0	0.00	14.44	5.1	7,003	0.07%
2022/06/02	1	14.32	0	0.00	14.34	1	7,213	0.01%
2022/06/01	1.1	14.48	0	0.00	14.47	1.1	7,376	0.02%
2022/05/31	1	14.50	8	14.50	14.51	-7	7,608	-0.09%
2022/05/27	0.4	13.91	14	13.92	13.93	-13.6	7,555	-0.18%
2022/05/26	2.2	13.37	5	13.48	13.33	-2.9	7,620	-0.04%
2022/05/25	14.1	13.33	0	0.00	13.41	14.1	7,741	0.18%
2022/05/24	3.2	13.55	0	0.00	13.51	3.2	8,097	0.04%
2022/05/23	6	13.74	0	0.00	13.75	6	8,116	0.07%
2022/05/19	2	13.74	0	0.00	13.80	2	8,326	0.02%
2022/05/18	5	14.31	8	14.30	14.31	-3	8,342	-0.04%
2022/05/17	0	0.00	15	13.96	13.99	-15	8,370	-0.18%
2022/05/16	3	14.13	0	0.00	14.06	3	8,410	0.04%
2022/05/13	0	0.00	1	13.68	13.77	-1	8,399	-0.01%
2022/05/12	21.1	13.69	10.3	13.69	13.62	10.8	8,571	0.13%
2022/05/11	0.5	14.17	150	14.07	14.17	-149.5	8,528	-1.75%	大賣/鉅額交易
2022/05/10	172	14.10	1	14.05	14.13	171	8,550	2.00%	大買/鉅額交易
2022/05/09	2.4	14.65	0	0.00	14.67	2.4	8,393	0.03%
2022/05/06	22	14.93	0	0.00	14.95	22	8,398	0.26%
2022/05/05	1	15.48	0	0.00	15.53	1	8,457	0.01%
2022/04/29	0.1	14.86	0	0.00	14.92	0.1	8,895	0.00%
2022/04/28	12	14.85	0	0.00	14.86	12	9,060	0.13%
2022/04/27	17.1	14.70	0	0.00	14.69	17.1	9,116	0.19%
2022/04/22	2.1	15.67	0	0.00	15.70	2.1	9,191	0.02%
2022/04/21	13	16.15	0	0.00	16.14	13	9,178	0.14%
2022/04/18	0.1	15.65	0.1	15.85	15.65	-0.1	9,305	0.00%
2022/04/15	0.3	15.82	0	0.00	15.81	0.3	9,379	0.00%
2022/04/13	0.1	15.83	0	0.00	15.88	0.1	9,578	0.00%
2022/04/12	5	15.68	0	0.00	15.72	5	9,620	0.05%
2022/04/11	0.3	15.97	1	15.95	15.96	-0.7	9,922	-0.01%
2022/04/08	2	16.38	7	16.33	16.39	-5	9,900	-0.05%
2022/04/07	4	16.40	0	0.00	16.33	4	9,927	0.04%
2022/04/06	5.1	16.93	0	0.00	16.94	5.1	9,896	0.05%
2022/04/01	2	17.24	2	17.22	17.24	0	9,942	0.00%
2022/03/31	3	17.54	0	0.00	17.54	3	9,899	0.03%
2022/03/30	1	17.70	3	17.67	17.65	-2	9,937	-0.02%
2022/03/29	5	17.45	0	0.00	17.46	5	9,851	0.05%
2022/03/28	2	16.99	2	16.95	17.02	0	9,772	0.00%
2022/03/25	0	0.00	1.9	17.10	17.12	-1.9	9,756	-0.02%
2022/03/24	1	16.59	0	0.00	16.69	1	9,708	0.01%
2022/03/23	1	16.65	2	16.63	16.68	-1	9,989	-0.01%
2022/03/22	0	0.00	1	16.24	16.24	-1	9,988	-0.01%
2022/03/21	0	0.00	10	16.12	16.11	-10	10,029	-0.10%
2022/03/17	10	15.55	31	15.60	15.60	-21	10,222	-0.21%
2022/03/15	1	14.42	0	0.00	14.46	1	10,160	0.01%
2022/03/14	23.9	14.85	0	0.00	14.87	23.9	10,146	0.24%
2022/03/11	1	15.07	0	0.00	15.02	1	10,168	0.01%
2022/03/10	3	15.30	10	15.32	15.27	-7	10,362	-0.07%
2022/03/09	0.1	14.79	0	0.00	14.86	0.1	10,325	0.00%
2022/03/08	30.1	14.69	0	0.00	14.58	30.1	10,383	0.29%
2022/03/07	2	15.00	1	15.07	15.11	1	10,225	0.01%
2022/03/04	3	15.53	0	0.00	15.50	3	10,157	0.03%
2022/03/03	0	0.00	1	16.00	16.01	-1	10,053	-0.01%
2022/03/02	10.3	15.87	0	0.00	15.88	10.3	10,127	0.10%
2022/03/01	3.1	16.17	1	16.10	16.16	2.1	10,098	0.02%
2022/02/25	1	15.51	0	0.00	15.51	1	10,088	0.01%
2022/02/24	22	15.19	0	0.00	15.00	22	10,084	0.22%
2022/02/23	1.2	15.80	0	0.00	15.87	1.2	9,984	0.01%
2022/02/22	1.1	15.99	5	16.08	15.95	-3.9	9,961	-0.04%
2022/02/21	2.2	16.17	0	0.00	16.19	2.2	9,871	0.02%
2022/02/18	5	16.49	14	16.42	16.47	-9	9,814	-0.09%
2022/02/17	4	16.81	0	0.00	16.78	4	9,770	0.04%
2022/02/14	3.1	16.21	30	16.21	16.18	-26.9	9,890	-0.27%
2022/02/11	1	16.79	0	0.00	16.75	1	9,956	0.01%
2022/02/10	2	17.12	0	0.00	17.12	2	9,994	0.02%
2022/02/09	2	16.76	1	16.70	16.86	1	10,212	0.01%
2022/02/07	0.3	16.54	0	0.00	16.57	0.3	10,499	0.00%
2022/01/26	1.6	16.34	8	16.25	16.33	-6.4	10,503	-0.06%
2022/01/25	1.2	16.42	0	0.00	16.41	1.2	10,743	0.01%
2022/01/24	2	16.80	5	16.81	16.86	-3	10,874	-0.03%
2022/01/21	8.1	17.03	0	0.00	17.01	8.1	10,880	0.07%
2022/01/20	0.1	17.54	0	0.00	17.55	0.1	10,709	0.00%
2022/01/19	5.1	17.76	0	0.00	17.71	5.1	10,694	0.05%
2022/01/18	0	0.00	1	18.09	18.09	-1	10,551	-0.01%
2022/01/17	0	0.00	0.1	18.26	18.26	-0.1	10,528	0.00%
2022/01/14	0	0.00	1.5	18.15	18.18	-1.5	10,603	-0.01%
2022/01/13	1.1	18.52	1	18.53	18.52	0.1	10,534	0.00%
2022/01/12	1	18.30	0	0.00	18.31	1	10,416	0.01%
2022/01/11	1	18.05	0	0.00	18.10	1	10,416	0.01%
2022/01/10	2.1	17.93	0	0.00	18.05	2.1	10,399	0.02%
2022/01/07	0.1	18.27	4	18.34	18.25	-3.9	10,410	-0.04%
2022/01/06	10	18.20	11	18.22	18.18	-1	10,386	-0.01%
2022/01/05	3.4	18.82	24	18.69	18.69	-20.6	10,183	-0.20%
2022/01/04	9.1	18.88	5	18.91	18.95	4.1	10,066	0.04%
2022/01/03	2	18.19	1	18.18	18.20	1	9,730	0.01%
2021/12/30	1	18.13	0	0.00	18.13	1	9,703	0.01%
2021/12/29	1	18.25	5	18.26	18.28	-4	9,661	-0.04%
2021/12/28	4	18.37	14	18.37	18.37	-10	9,638	-0.10%
2021/12/27	10	18.10	10	18.09	18.07	0	9,550	0.00%
2021/12/24	10.1	18.00	0	0.00	18.01	10.1	9,570	0.11%
2021/12/23	14.1	17.76	6	17.74	17.77	8.1	9,464	0.09%
2021/12/22	4.1	17.39	5	17.37	17.38	-0.9	9,416	-0.01%
2021/12/21	4	17.13	0.1	17.10	17.20	3.9	9,371	0.04%
2021/12/20	18.1	17.16	0	0.00	17.15	18.1	9,284	0.19%
2021/12/17	17.1	17.46	13	17.48	17.42	4.1	9,087	0.05%
2021/12/16	5	17.92	10	17.90	17.98	-5	8,723	-0.06%
2021/12/15	7.1	17.48	0	0.00	17.50	7.1	8,669	0.08%
2021/12/14	10.7	17.59	0	0.00	17.56	10.7	8,558	0.13%
2021/12/13	5	18.12	0	0.00	18.12	5	8,225	0.06%
2021/12/10	5	18.04	3	18.06	18.06	2	8,179	0.02%
2021/12/09	7.3	18.50	0	0.00	18.47	7.3	8,067	0.09%
2021/12/08	4.5	18.56	0	0.00	18.60	4.5	8,032	0.06%
2021/12/07	4.5	17.99	10	17.97	18.06	-5.5	7,939	-0.07%
2021/12/06	10.2	18.03	2	18.07	18.01	8.2	7,820	0.10%
2021/12/03	4	18.47	3	18.47	18.51	1	7,664	0.01%
2021/12/02	14.1	18.48	1	18.51	18.52	13.1	7,640	0.17%
2021/12/01	2.1	18.88	3	18.85	18.94	-0.9	7,498	-0.01%
2021/11/30	3	19.01	1	19.03	18.90	2	7,475	0.03%
2021/11/29	21.3	18.56	1.8	18.54	18.58	19.5	7,383	0.26%
2021/11/26	3.3	18.82	2	18.83	18.83	1.3	7,288	0.02%
2021/11/25	4.5	19.05	0	0.00	19.08	4.5	7,331	0.06%
2021/11/24	4.2	18.83	70	18.91	18.80	-65.8	7,493	-0.88%
2021/11/23	17	19.18	0	0.00	19.13	17	7,344	0.23%
2021/11/22	67.2	19.34	7	19.41	19.41	60.2	7,243	0.83%
2021/11/19	1	18.85	0	0.00	18.89	1	6,987	0.01%
2021/11/18	1	18.55	0	0.00	18.62	1	6,949	0.01%
2021/11/17	2.1	18.41	0	0.00	18.41	2.1	6,895	0.03%
2021/11/16	0	0.00	1	18.06	18.06	-1	6,886	-0.01%
2021/11/15	3.3	18.24	25	18.23	18.24	-21.8	6,860	-0.32%
2021/11/12	3.9	18.41	10.1	18.38	18.37	-6.2	6,930	-0.09%
2021/11/11	8	18.21	127	18.14	18.25	-119	7,021	-1.69%	大賣/鉅額交易
2021/11/10	4.5	18.16	21	18.17	18.19	-16.5	6,985	-0.24%
2021/11/09	13.5	18.89	0	0.00	18.87	13.5	6,952	0.19%
2021/11/08	7.6	18.74	20	18.75	18.69	-12.4	7,313	-0.17%
2021/11/05	18.2	18.90	9	18.93	18.94	9.2	7,097	0.13%
2021/11/04	10.5	18.29	0	0.00	18.28	10.5	6,850	0.15%
2021/11/03	19	17.96	220	17.95	17.98	-201	6,821	-2.95%	大賣/鉅額交易
2021/11/02	232.1	18.16	7	18.05	18.03	225.1	6,781	3.32%	大買/鉅額交易
2021/11/01	21.5	18.08	0	0.00	18.20	21.5	6,471	0.33%
2021/10/29	46.5	17.25	1	17.25	17.30	45.5	6,151	0.74%
2021/10/28	1	17.06	5	17.04	17.12	-4	6,053	-0.07%
2021/10/27	33	16.97	12	16.93	17.00	21	6,028	0.35%
2021/10/26	61	16.89	1	16.96	16.96	60	6,011	1.00%
2021/10/25	2.1	16.20	0	0.00	16.24	2.1	5,975	0.04%
2021/10/22	5.1	16.05	5	15.99	16.13	0.1	5,994	0.00%
2021/10/21	0	0.00	3	15.88	15.83	-3	5,948	-0.05%
2021/10/20	4	15.94	0	0.00	15.89	4	6,011	0.07%
2021/10/19	2	15.96	0.1	15.97	15.95	1.9	6,034	0.03%
2021/10/18	0	0.00	0.1	15.83	15.76	-0.1	6,072	0.00%
2021/10/15	0	0.00	10	15.52	15.62	-10	6,078	-0.16%
2021/10/13	0	0.00	1	15.16	15.17	-1	6,059	-0.02%
2021/10/12	0	0.00	1	15.07	15.10	-1	6,110	-0.02%
2021/10/06	1	14.76	0	0.00	14.79	1	6,299	0.02%
2021/10/05	0	0.00	9	14.77	14.78	-9	6,388	-0.14%
2021/10/01	3.1	14.83	0	0.00	14.81	3.1	6,520	0.05%
2021/09/30	4	14.98	0	0.00	15.00	4	6,559	0.06%
2021/09/29	3.6	15.07	2	15.04	15.01	1.6	6,680	0.02%
2021/09/28	1	15.24	0	0.00	15.28	1	6,705	0.01%
2021/09/27	0	0.00	2	15.27	15.24	-2	6,802	-0.03%
2021/09/23	0.1	15.08	0	0.00	15.04	0.1	7,121	0.00%
2021/09/22	6	14.90	2	14.96	14.91	4	7,305	0.05%
2021/09/17	1	15.16	3	15.21	15.23	-2	7,278	-0.03%
2021/09/16	3.1	15.23	17	15.21	15.18	-13.9	7,496	-0.19%
2021/09/15	1	15.17	0	0.00	15.17	1	7,742	0.01%
2021/09/14	1	15.20	0	0.00	15.19	1	8,004	0.01%
2021/09/13	2	15.20	6	15.20	15.16	-4	8,215	-0.05%
2021/09/10	0.1	15.28	0	0.00	15.25	0.1	8,443	0.00%
2021/09/09	4	15.26	0	0.00	15.24	4	8,756	0.05%
2021/09/08	0	0.00	20	15.33	15.35	-20	9,043	-0.22%
2021/09/07	13.1	15.34	23	15.33	15.32	-9.9	9,188	-0.11%
2021/09/06	1	15.30	0	0.00	15.33	1	9,382	0.01%
2021/09/03	3	15.25	2	15.21	15.26	1	9,623	0.01%
2021/09/02	3	15.16	0	0.00	15.15	3	9,870	0.03%
2021/08/31	9	15.15	34	15.14	15.21	-25	10,661	-0.23%
2021/08/30	4	15.07	29	15.07	15.10	-25	10,598	-0.24%
2021/08/27	3	14.92	10	14.95	14.95	-7	10,224	-0.07%
2021/08/26	11	14.98	52	14.99	14.98	-41	10,970	-0.37%
2021/08/25	1	14.89	0	0.00	14.88	1	11,356	0.01%
2021/08/24	4	14.81	5	14.80	14.80	-1	11,991	-0.01%
2021/08/23	11	14.50	0	0.00	14.52	11	12,733	0.09%
2021/08/20	1	14.33	4	14.26	14.25	-3	14,028	-0.02%
2021/08/19	1	14.40	4	14.37	14.37	-3	15,176	-0.02%
2021/08/17	1.1	14.68	15	14.72	14.64	-13.9	18,393	-0.08%
2021/08/13	22.1	15.00	31	15.01	14.99	-8.9	25,333	-0.04%
2021/08/12	34.1	14.98	110	14.97	14.96	-75.9	33,753	-0.22%	大賣/