富邦未來車 (00895)-凱基-松山券商分點個股進出

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
25.27
漲跌
▲0.16
漲幅
+0.64%
成交量
1,139張
產業
上市
187人加入追蹤

立即追蹤
本地時間:13:35(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

富邦未來車 (00895)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/21	0	0.00	4	25.24	25.27	-4	2,328	-0.17%
2024/05/08	0.1	24.74	0	0.00	24.77	0.1	2,517	0.00%
2024/05/02	2	24.05	0	0.00	24.06	2	2,543	0.08%
2024/04/30	0.1	24.78	0	0.00	24.76	0.1	2,527	0.00%
2024/04/19	1	23.09	0	0.00	23.06	1	2,577	0.04%
2024/04/18	1	23.69	0	0.00	23.70	1	2,517	0.04%
2024/04/16	1	23.99	0	0.00	24.01	1	2,561	0.04%
2024/04/15	1	24.55	0	0.00	24.59	1	2,566	0.04%
2024/04/11	1	24.52	1	24.53	24.58	0	2,514	0.00%
2024/04/03	2	24.35	0	0.00	24.34	2	2,461	0.08%
2024/03/28	2	24.83	0	0.00	24.83	2	2,452	0.08%
2024/03/26	0	0.00	1	25.10	25.11	-1	2,462	-0.04%
2024/03/25	2	25.01	0	0.00	24.98	2	2,495	0.08%
2024/03/21	0	0.00	0.1	24.84	24.89	-0.1	2,569	0.00%
2024/03/18	2	24.05	1	24.07	24.10	1	2,604	0.04%
2024/03/14	0	0.00	1	24.37	24.40	-1	2,594	-0.04%
2024/03/12	0	0.00	3	24.10	24.19	-3	2,573	-0.12%
2024/03/11	4	24.12	2	24.05	24.01	2	2,571	0.08%
2024/03/08	6	25.11	4.6	25.05	24.99	1.4	2,511	0.06%
2024/03/07	0	0.00	4	24.39	24.37	-4	2,388	-0.17%
2024/03/05	1	24.21	0	0.00	24.20	1	2,384	0.04%
2024/03/04	0	0.00	10	24.19	24.20	-10	2,332	-0.43%
2024/03/01	0	0.00	7.1	23.69	23.70	-7.1	2,283	-0.31%
2024/02/26	2	23.08	1	23.10	23.10	1	2,215	0.05%
2024/02/23	0	0.00	2	23.27	23.29	-2	2,223	-0.09%
2024/02/21	0	0.00	1	21.85	21.86	-1	2,171	-0.05%
2024/02/19	0	0.00	1	22.33	22.33	-1	2,251	-0.04%
2024/02/15	0	0.00	2.2	22.19	22.26	-2.2	2,491	-0.09%
2024/02/05	0	0.00	3	21.04	21.04	-3	2,478	-0.12%
2024/02/02	0	0.00	0.3	20.75	20.78	-0.3	2,431	-0.01%
2024/01/30	0	0.00	2	20.68	20.67	-2	2,407	-0.08%
2024/01/24	0	0.00	10	20.60	20.60	-10	2,358	-0.42%
2024/01/23	0.1	20.52	0	0.00	20.57	0.1	2,395	0.00%
2024/01/22	0	0.00	2.1	20.70	20.71	-2.1	2,393	-0.09%
2024/01/18	0	0.00	50	20.03	19.99	-50	2,352	-2.13%
2024/01/16	0	0.00	3	19.90	19.87	-3	2,270	-0.13%
2024/01/11	0	0.00	3	20.07	20.07	-3	2,399	-0.13%
2024/01/10	0	0.00	2	19.85	19.85	-2	2,345	-0.09%
2024/01/09	0	0.00	5	19.80	19.82	-5	2,350	-0.21%
2024/01/04	2	19.32	10	19.31	19.29	-8	2,427	-0.33%
2023/12/29	0	0.00	1	19.96	19.95	-1	2,535	-0.04%
2023/12/27	0	0.00	1	19.95	19.94	-1	2,565	-0.04%
2023/12/20	0	0.00	93	20.07	20.08	-93	2,584	-3.60%
2023/12/19	0	0.00	1	19.93	19.93	-1	2,556	-0.04%
2023/12/18	0	0.00	4	19.89	19.92	-4	2,533	-0.16%
2023/12/15	0	0.00	4	19.76	19.81	-4	2,501	-0.16%
2023/12/14	3	19.49	1	19.50	19.51	2	2,468	0.08%
2023/12/13	0	0.00	1	19.38	19.38	-1	2,480	-0.04%
2023/12/08	0	0.00	1	19.31	19.24	-1	2,505	-0.04%
2023/12/06	0	0.00	1	19.24	19.25	-1	2,552	-0.04%
2023/12/01	0.1	19.04	0	0.00	19.07	0.1	2,597	0.00%
2023/11/28	0	0.00	1	19.20	19.18	-1	2,568	-0.04%
2023/11/21	0	0.00	8	19.50	19.51	-8	2,728	-0.29%
2023/11/16	0	0.00	12	19.54	19.53	-12	2,810	-0.43%
2023/11/15	1	19.68	8	19.71	19.68	-7	2,815	-0.25%
2023/11/14	0	0.00	25	19.19	19.17	-25	2,709	-0.92%
2023/11/13	0	0.00	4	18.94	18.90	-4	2,636	-0.15%
2023/11/10	0	0.00	1	18.58	18.58	-1	2,595	-0.04%
2023/11/09	0	0.00	8	18.70	18.71	-8	2,608	-0.31%
2023/11/06	0	0.00	1	18.63	18.59	-1	2,709	-0.04%
2023/10/31	1	17.34	1	17.26	17.26	0	2,750	0.00%
2023/10/30	1	17.61	0	0.00	17.57	1	2,777	0.04%
2023/10/26	8	17.55	0	0.00	17.55	8	2,823	0.28%
2023/10/25	1	18.16	1	18.16	18.15	0	2,819	0.00%
2023/10/24	3	18.02	0	0.00	18.07	3	2,817	0.11%
2023/10/23	3	17.93	0	0.00	17.93	3	2,850	0.11%
2023/10/20	1	18.07	0	0.00	18.11	1	2,840	0.04%
2023/10/19	1	18.45	0	0.00	18.43	1	2,857	0.03%
2023/10/18	0	0.00	1	19.10	19.08	-1	2,851	-0.04%
2023/10/17	0	0.00	1	19.30	19.30	-1	2,893	-0.03%
2023/10/13	0	0.00	1	19.51	19.51	-1	3,027	-0.03%
2023/10/12	0	0.00	3	19.61	19.61	-3	3,042	-0.10%
2023/10/11	0	0.00	3	19.40	19.43	-3	3,037	-0.10%
2023/10/04	1	18.68	0	0.00	18.66	1	3,069	0.03%
2023/10/02	0	0.00	1	19.00	19.06	-1	3,090	-0.03%
2023/09/27	1	18.62	0	0.00	18.63	1	3,186	0.03%
2023/09/25	1	18.76	0	0.00	18.76	1	3,332	0.03%
2023/09/22	15	18.76	3	18.79	18.81	12	3,353	0.36%
2023/09/21	0	0.00	4	19.13	19.13	-4	3,369	-0.12%
2023/09/15	0	0.00	1	19.88	19.91	-1	3,702	-0.03%
2023/09/14	0	0.00	1	19.75	19.77	-1	3,729	-0.03%
2023/09/12	0	0.00	2	19.64	19.66	-2	3,858	-0.05%
2023/09/11	1	19.28	0	0.00	19.31	1	3,926	0.03%
2023/09/06	0	0.00	1	19.81	19.79	-1	4,265	-0.02%
2023/09/04	10	19.71	0	0.00	19.74	10	4,414	0.23%
2023/08/31	0	0.00	4	19.84	19.80	-4	4,533	-0.09%
2023/08/30	0	0.00	3	19.75	19.75	-3	4,556	-0.07%
2023/08/25	1	18.96	0	0.00	18.94	1	4,823	0.02%
2023/08/24	0	0.00	1	19.70	19.75	-1	4,866	-0.02%
2023/08/22	0	0.00	1	19.08	19.10	-1	5,024	-0.02%
2023/08/21	1	18.36	0	0.00	18.41	1	5,269	0.02%
2023/08/18	1	18.25	0	0.00	18.25	1	5,229	0.02%
2023/08/17	2	18.47	0	0.00	18.47	2	5,271	0.04%
2023/08/16	1	18.78	0	0.00	18.74	1	5,239	0.02%
2023/08/15	1	19.06	5	19.06	19.05	-4	5,354	-0.07%
2023/08/14	10	18.63	15	18.53	18.54	-5	5,445	-0.09%
2023/08/11	1	18.95	0	0.00	18.90	1	5,443	0.02%
2023/08/10	2	18.92	0	0.00	18.90	2	5,415	0.04%
2023/08/07	1	19.48	0	0.00	19.54	1	5,326	0.02%
2023/08/04	1	19.58	0	0.00	19.60	1	5,296	0.02%
2023/08/02	2	19.83	0	0.00	19.81	2	5,313	0.04%
2023/08/01	5	20.05	3.4	20.06	20.08	1.6	5,282	0.03%
2023/07/31	0	0.00	1	19.90	19.90	-1	5,236	-0.02%
2023/07/28	0	0.00	2	19.64	19.68	-2	5,195	-0.04%
2023/07/27	2	19.70	1	19.73	19.72	1	5,164	0.02%
2023/07/25	0	0.00	1	19.72	19.71	-1	5,170	-0.02%
2023/07/21	1	19.55	0	0.00	19.56	1	5,146	0.02%
2023/07/20	1	20.06	0	0.00	20.08	1	5,074	0.02%
2023/07/19	0	0.00	1	20.42	20.40	-1	5,009	-0.02%
2023/07/18	1	20.08	0	0.00	20.13	1	4,956	0.02%
2023/07/17	1	19.88	0	0.00	19.89	1	4,895	0.02%
2023/07/14	0	0.00	1	19.92	19.95	-1	4,843	-0.02%
2023/07/13	0	0.00	2	19.71	19.70	-2	4,822	-0.04%
2023/07/12	0	0.00	1.2	19.40	19.39	-1.2	4,746	-0.02%
2023/07/11	1	19.38	15	19.38	19.38	-14	4,715	-0.30%
2023/07/10	1	19.31	0	0.00	19.33	1	4,683	0.02%
2023/07/06	1	19.43	0	0.00	19.43	1	4,615	0.02%
2023/07/05	0	0.00	16	19.46	19.43	-16	4,541	-0.35%
2023/07/04	1	19.47	3	19.48	19.47	-2	4,478	-0.04%
2023/07/03	0	0.00	1	19.23	19.25	-1	4,396	-0.02%
2023/06/30	1	18.82	0	0.00	18.85	1	4,406	0.02%
2023/06/29	0	0.00	1	18.87	18.83	-1	4,393	-0.02%
2023/06/27	5	18.27	2	18.31	18.29	3	4,286	0.07%
2023/06/26	12.2	18.72	0	0.00	18.71	12.2	4,135	0.29%
2023/06/21	0.2	19.41	6	19.40	19.42	-5.9	4,052	-0.14%
2023/06/20	0.4	19.01	11	19.00	19.00	-10.6	3,967	-0.27%
2023/06/19	0.3	19.06	0	0.00	19.09	0.3	3,976	0.01%
2023/06/16	1	18.98	10	18.99	18.99	-9	3,918	-0.23%
2023/06/15	0	0.00	49	19.12	19.12	-49	3,819	-1.28%
2023/06/14	30	18.91	2	18.74	18.92	28	3,759	0.74%
2023/06/13	1	18.55	1.4	18.50	18.54	-0.4	3,657	-0.01%
2023/06/12	0	0.00	11	18.18	18.13	-11	3,568	-0.31%
2023/06/09	1	18.02	6	18.01	18.04	-5	3,444	-0.15%
2023/06/07	0	0.00	20	17.66	17.66	-20	3,336	-0.60%
2023/06/06	1	17.43	0	0.00	17.45	1	3,271	0.03%
2023/06/05	0	0.00	1	17.41	17.42	-1	3,213	-0.03%
2023/06/02	0	0.00	4	17.29	17.34	-4	3,171	-0.13%
2023/06/01	1	16.98	0	0.00	16.93	1	3,072	0.03%
2023/05/31	6	17.21	2	17.23	17.25	4	3,005	0.13%
2023/05/30	10	17.13	1	17.12	17.15	9	2,904	0.31%
2023/05/29	5	17.17	3	17.13	17.15	2	2,832	0.07%
2023/05/26	11	16.68	15	16.67	16.67	-4	2,716	-0.15%
2023/05/25	0	0.00	21	16.54	16.54	-21	2,611	-0.80%
2023/05/24	1	15.63	0	0.00	15.64	1	2,362	0.04%
2023/05/23	0	0.00	2	15.76	15.77	-2	2,354	-0.08%
2023/05/19	1	15.66	4.2	15.64	15.64	-3.2	2,350	-0.14%
2023/05/18	0	0.00	1	15.27	15.29	-1	2,261	-0.04%
2023/05/12	0	0.00	2	14.90	14.93	-2	2,372	-0.08%
2023/04/21	0	0.00	18	14.43	14.42	-18	3,186	-0.56%
2023/04/17	1	14.77	0	0.00	14.77	1	3,238	0.03%
2023/03/31	0	0.00	8	15.16	15.15	-8	3,627	-0.22%
2023/03/24	0	0.00	5	14.86	14.90	-5	3,728	-0.13%
2023/03/22	0	0.00	4	14.85	14.85	-4	3,738	-0.11%
2023/03/16	1	14.23	0	0.00	14.21	1	3,684	0.03%
2023/03/15	0.1	14.32	0	0.00	14.32	0.1	3,697	0.00%
2023/03/01	0	0.00	0.3	14.47	14.59	-0.3	3,664	-0.01%
2023/02/23	0	0.00	1	14.48	14.48	-1	3,672	-0.03%
2023/02/15	0	0.00	11	14.76	14.71	-11	3,715	-0.30%
2023/02/13	2.3	14.22	0	0.00	14.23	2.3	3,720	0.06%
2023/02/10	0	0.00	5	14.68	14.60	-5	3,680	-0.14%
2023/02/09	0	0.00	6	14.61	14.62	-6	3,599	-0.17%
2023/02/08	0	0.00	3	14.51	14.52	-3	3,585	-0.08%
2023/02/07	0	0.00	14	14.21	14.21	-14	3,550	-0.39%
2023/02/06	1	14.07	14	14.13	14.07	-13	3,501	-0.37%
2023/02/03	10	14.10	3	14.14	14.07	7	3,470	0.20%
2023/02/02	8	13.99	71	14.01	14.01	-63	3,369	-1.87%
2023/02/01	0	0.00	2	13.56	13.57	-2	3,281	-0.06%
2023/01/31	12	13.37	0	0.00	13.33	12	3,298	0.36%
2023/01/30	0	0.00	11.1	13.67	13.81	-11.1	3,263	-0.34%
2023/01/16	2	12.34	3	12.31	12.32	-1	3,093	-0.03%
2023/01/10	0	0.00	4	11.91	11.90	-4	3,116	-0.13%
2023/01/06	0	0.00	5	11.43	11.43	-5	3,139	-0.16%
2023/01/05	1	11.44	0	0.00	11.48	1	3,166	0.03%
2023/01/04	1	11.31	0	0.00	11.32	1	3,175	0.03%
2022/12/28	5.2	11.19	0	0.00	11.20	5.2	3,236	0.16%
2022/12/27	3	11.68	0	0.00	11.68	3	3,195	0.09%
2022/12/26	1	11.68	0	0.00	11.67	1	3,217	0.03%
2022/12/23	5	11.70	0	0.00	11.73	5	3,268	0.15%
2022/12/22	0	0.00	2	12.20	12.19	-2	3,172	-0.06%
2022/12/21	67	12.06	0	0.00	12.04	67	3,184	2.10%
2022/12/20	3	12.18	0	0.00	12.10	3	3,169	0.09%
2022/12/19	2	12.37	0	0.00	12.36	2	3,166	0.06%
2022/12/16	2	12.62	0	0.00	12.62	2	3,197	0.06%
2022/12/15	2	12.82	0	0.00	12.84	2	3,210	0.06%
2022/12/14	2	12.98	0	0.00	13.00	2	3,230	0.06%
2022/12/12	4	12.98	0	0.00	12.98	4	3,252	0.12%
2022/12/09	0	0.00	2	12.97	13.00	-2	3,267	-0.06%
2022/12/08	3	12.76	0	0.00	12.80	3	3,275	0.09%
2022/12/07	2	12.97	0	0.00	12.98	2	3,296	0.06%
2022/12/06	4	13.17	0	0.00	13.15	4	3,311	0.12%
2022/12/02	2	13.50	0	0.00	13.50	2	3,363	0.06%
2022/12/01	0	0.00	5	13.62	13.62	-5	3,385	-0.15%
2022/11/30	1	13.13	0	0.00	13.17	1	3,355	0.03%
2022/11/29	1	13.11	0	0.00	13.23	1	3,378	0.03%
2022/11/23	0	0.00	2	13.15	13.18	-2	3,550	-0.06%
2022/11/22	2	12.95	0	0.00	12.95	2	3,603	0.06%
2022/11/16	0	0.00	1	13.58	13.64	-1	3,607	-0.03%
2022/11/15	0	0.00	8	13.49	13.52	-8	3,578	-0.22%
2022/11/14	0	0.00	1	13.39	13.35	-1	3,542	-0.03%
2022/11/11	0	0.00	2	13.17	13.18	-2	3,543	-0.06%
2022/11/10	2	12.42	8	12.45	12.39	-6	3,498	-0.17%
2022/11/09	0.5	12.87	0	0.00	12.85	0.5	3,490	0.01%
2022/11/04	0	0.00	2	12.76	12.80	-2	3,468	-0.06%
2022/11/03	2	12.66	0	0.00	12.68	2	3,480	0.06%
2022/10/27	8	12.81	0	0.00	12.82	8	3,671	0.22%
2022/10/26	0	0.00	1	12.46	12.47	-1	3,697	-0.03%
2022/10/25	2	12.25	0	0.00	12.24	2	3,740	0.05%
2022/10/19	0	0.00	1	12.47	12.39	-1	3,798	-0.03%
2022/10/17	5	11.87	0	0.00	11.90	5	3,809	0.13%
2022/10/13	0.5	12.06	2	12.02	12.00	-1.5	3,811	-0.04%
2022/10/11	0.1	12.27	0	0.00	12.18	0.1	3,784	0.00%
2022/10/07	1	12.87	0	0.00	12.86	1	3,720	0.03%
2022/10/06	0	0.00	2	13.13	13.13	-2	3,719	-0.05%
2022/10/05	1	13.15	0	0.00	13.16	1	3,741	0.03%
2022/09/30	5	12.98	0	0.00	12.96	5	3,693	0.14%
2022/09/29	1	13.47	0	0.00	13.47	1	3,654	0.03%
2022/09/28	8	13.40	0	0.00	13.25	8	3,672	0.22%
2022/09/26	1	13.36	2	13.33	13.33	-1	3,681	-0.03%
2022/09/23	12	13.71	0	0.00	13.70	12	3,707	0.32%
2022/09/20	0	0.00	5	14.38	14.43	-5	3,714	-0.13%
2022/09/19	0	0.00	1	14.15	14.14	-1	3,746	-0.03%
2022/09/14	1	14.11	0	0.00	14.15	1	3,842	0.03%
2022/09/13	0	0.00	3	14.65	14.65	-3	3,852	-0.08%
2022/09/12	0	0.00	9	14.45	14.46	-9	3,888	-0.23%
2022/09/02	3	13.84	0	0.00	13.85	3	4,304	0.07%
2022/09/01	14	13.88	0	0.00	13.87	14	4,284	0.33%
2022/08/31	1	14.26	0	0.00	14.32	1	4,189	0.02%
2022/08/30	1	14.46	0	0.00	14.46	1	4,166	0.02%
2022/08/29	4	14.29	0	0.00	14.34	4	4,249	0.09%
2022/08/26	8	15.00	2	15.01	15.01	6	4,230	0.14%
2022/08/24	3	14.65	0	0.00	14.67	3	4,257	0.07%
2022/08/23	1	14.60	0	0.00	14.58	1	4,329	0.02%
2022/08/22	1.1	14.90	0	0.00	14.90	1.1	4,413	0.02%
2022/08/19	0	0.00	1	15.32	15.27	-1	4,498	-0.02%
2022/08/15	0	0.00	7	15.33	15.34	-7	4,764	-0.15%
2022/08/11	0	0.00	2	15.01	15.00	-2	4,893	-0.04%
2022/08/10	2	14.50	2	14.50	14.51	0	4,951	0.00%
2022/08/09	10	14.84	1	14.86	14.87	9	4,956	0.18%
2022/08/05	0	0.00	10	15.27	15.28	-10	5,025	-0.20%
2022/08/04	0	0.00	3	15.08	15.08	-3	5,153	-0.06%
2022/08/03	0	0.00	4	14.85	14.85	-4	5,130	-0.08%
2022/08/02	0	0.00	13	14.80	14.80	-13	5,315	-0.24%
2022/08/01	0	0.00	6	14.75	14.77	-6	5,274	-0.11%
2022/07/29	0	0.00	11	14.51	14.51	-11	5,267	-0.21%
2022/07/28	0	0.00	1	14.19	14.17	-1	5,241	-0.02%
2022/07/26	0	0.00	3	13.91	13.88	-3	5,205	-0.06%
2022/07/25	1	13.97	0	0.00	13.98	1	5,297	0.02%
2022/07/22	0	0.00	3	14.06	14.07	-3	5,324	-0.06%
2022/07/21	0	0.00	2	13.76	13.79	-2	5,416	-0.04%
2022/07/20	0	0.00	1	13.67	13.62	-1	5,423	-0.02%
2022/07/18	1	13.24	0	0.00	13.24	1	5,560	0.02%
2022/07/12	1	12.63	0	0.00	12.67	1	5,681	0.02%
2022/07/11	1	13.13	2	13.20	13.13	-1	5,729	-0.02%
2022/07/08	0	0.00	1	13.10	13.07	-1	5,760	-0.02%
2022/07/04	2	12.45	0	0.00	12.45	2	5,913	0.03%
2022/07/01	3	12.69	3	12.58	12.56	0	5,977	0.00%
2022/06/30	6	12.92	0	0.00	12.90	6	5,978	0.10%
2022/06/29	4	13.27	0	0.00	13.28	4	6,016	0.07%
2022/06/27	1	13.62	2	13.70	13.66	-1	6,210	-0.02%
2022/06/24	0	0.00	2	13.31	13.32	-2	6,320	-0.03%
2022/06/23	0	0.00	0.1	13.21	13.25	-0.1	6,399	0.00%
2022/06/21	2	13.14	0	0.00	13.14	2	6,643	0.03%
2022/06/20	2	12.93	0	0.00	12.92	2	6,760	0.03%
2022/06/17	2	12.96	1	12.96	13.01	1	6,763	0.01%
2022/06/16	0	0.00	1	13.63	13.50	-1	6,744	-0.01%
2022/06/15	6	13.28	0	0.00	13.25	6	6,708	0.09%
2022/06/14	4	13.25	0	0.00	13.28	4	6,829	0.06%
2022/06/13	3	13.65	0	0.00	13.66	3	6,707	0.04%
2022/06/10	1	14.28	0	0.00	14.31	1	6,727	0.01%
2022/06/08	1	14.48	0	0.00	14.49	1	6,858	0.01%
2022/06/07	6	14.40	2	14.39	14.36	4	6,950	0.06%
2022/06/02	7	14.34	0	0.00	14.34	7	7,213	0.10%
2022/06/01	1	14.48	0	0.00	14.47	1	7,376	0.01%
2022/05/31	7	14.45	0	0.00	14.51	7	7,608	0.09%
2022/05/30	0	0.00	6	14.45	14.52	-6	7,572	-0.08%
2022/05/27	0	0.00	7	13.90	13.93	-7	7,555	-0.09%
2022/05/26	8	13.43	20	13.44	13.33	-12	7,620	-0.16%
2022/05/25	5	13.29	2	13.31	13.41	3	7,741	0.04%
2022/05/24	7	13.59	3	13.51	13.51	4	8,097	0.05%
2022/05/23	15	13.75	0	0.00	13.75	15	8,116	0.18%
2022/05/20	5	13.94	0	0.00	13.94	5	8,218	0.06%
2022/05/18	0	0.00	7	14.30	14.31	-7	8,342	-0.08%
2022/05/17	5	13.88	3	13.96	13.99	2	8,370	0.02%
2022/05/16	2	13.99	15	14.05	14.06	-13	8,410	-0.15%
2022/05/13	2	13.73	0	0.00	13.77	2	8,399	0.02%
2022/05/12	4	13.69	0	0.00	13.62	4	8,571	0.05%
2022/05/11	2	14.12	15	14.14	14.17	-13	8,528	-0.15%
2022/05/10	3	13.94	1	14.06	14.13	2	8,550	0.02%
2022/05/09	0	0.00	12	14.66	14.67	-12	8,393	-0.14%
2022/05/06	4	14.92	0	0.00	14.95	4	8,398	0.05%
2022/05/04	0	0.00	1	15.18	15.17	-1	8,545	-0.01%
2022/05/03	0	15.09	0	0.00	15.08	0	8,760	0.00%
2022/04/28	1	14.85	0	0.00	14.86	1	9,060	0.01%
2022/04/27	6	14.67	0	0.00	14.69	6	9,116	0.07%
2022/04/26	1	15.45	0	0.00	15.42	1	9,199	0.01%
2022/04/25	1	15.35	4	15.30	15.35	-3	9,252	-0.03%
2022/04/22	2	15.64	0	0.00	15.70	2	9,191	0.02%
2022/04/21	3	16.12	1	16.14	16.14	2	9,178	0.02%
2022/04/20	6	16.16	6	16.15	16.19	0	9,289	0.00%
2022/04/19	2	15.97	0	0.00	15.99	2	9,261	0.02%
2022/04/18	1	15.65	0	0.00	15.65	1	9,305	0.01%
2022/04/15	1	15.81	0	0.00	15.81	1	9,379	0.01%
2022/04/14	0	0.00	4	16.09	16.14	-4	9,381	-0.04%
2022/04/12	0	0.00	1	15.66	15.72	-1	9,620	-0.01%
2022/04/11	7.1	15.96	0	0.00	15.96	7.1	9,922	0.07%
2022/04/08	0	0.00	7	16.35	16.39	-7	9,900	-0.07%
2022/04/07	1	16.40	0	0.00	16.33	1	9,927	0.01%
2022/04/01	11	17.23	7	17.24	17.24	4	9,942	0.04%
2022/03/30	21	17.70	37	17.65	17.65	-16	9,937	-0.16%
2022/03/29	0	0.00	2	17.45	17.46	-2	9,851	-0.02%
2022/03/25	0	0.00	18	17.13	17.12	-18	9,756	-0.18%
2022/03/24	1	16.69	4	16.62	16.69	-3	9,708	-0.03%
2022/03/23	0	0.00	10	16.64	16.68	-10	9,989	-0.10%
2022/03/22	1	16.24	1	16.23	16.24	0	9,988	0.00%
2022/03/21	0	0.00	1	16.11	16.11	-1	10,029	-0.01%
2022/03/18	0	0.00	1	15.56	15.59	-1	10,217	-0.01%
2022/03/17	0	0.00	4	15.58	15.60	-4	10,222	-0.04%
2022/03/16	2	14.91	0	0.00	14.94	2	10,188	0.02%
2022/03/15	14.1	14.46	0	0.00	14.46	14.1	10,160	0.14%
2022/03/14	2.1	14.84	0	0.00	14.87	2.1	10,146	0.02%
2022/03/11	0.1	15.10	0	0.00	15.02	0.1	10,168	0.00%
2022/03/10	3	15.28	2	15.33	15.27	1	10,362	0.01%
2022/03/09	6	14.85	0	0.00	14.86	6	10,325	0.06%
2022/03/08	20	14.67	8.7	14.59	14.58	11.3	10,383	0.11%
2022/03/07	5	15.03	0	0.00	15.11	5	10,225	0.05%
2022/03/04	12.2	15.51	3	15.50	15.50	9.2	10,157	0.09%
2022/03/03	3	16.01	2	16.01	16.01	1	10,053	0.01%
2022/03/02	2	15.89	0	0.00	15.88	2	10,127	0.02%
2022/03/01	18	16.15	1	16.05	16.16	17	10,098	0.17%
2022/02/25	26	15.51	0	0.00	15.51	26	10,088	0.26%
2022/02/24	24.2	15.16	0	0.00	15.00	24.2	10,084	0.24%
2022/02/23	9.2	15.82	0	0.00	15.87	9.2	9,984	0.09%
2022/02/22	6.1	15.97	2	15.95	15.95	4.1	9,961	0.04%
2022/02/21	1	16.16	35	16.19	16.19	-34	9,871	-0.34%
2022/02/18	6	16.38	0	0.00	16.47	6	9,814	0.06%
2022/02/17	5	16.82	2.5	16.83	16.78	2.5	9,770	0.03%
2022/02/16	13	16.79	3	16.79	16.83	10	9,764	0.10%
2022/02/15	3	16.22	0	0.00	16.19	3	9,770	0.03%
2022/02/14	12.5	16.22	0	0.00	16.18	12.5	9,890	0.13%
2022/02/11	3.1	16.80	1	16.79	16.75	2.1	9,956	0.02%
2022/02/09	0	0.00	6	16.84	16.86	-6	10,212	-0.06%
2022/02/08	15	16.59	0	0.00	16.55	15	10,438	0.14%
2022/02/07	10.4	16.53	0	0.00	16.57	10.4	10,499	0.10%
2022/01/26	5	16.29	5	16.34	16.33	0	10,503	0.00%
2022/01/25	5	16.44	12	16.37	16.41	-7	10,743	-0.07%
2022/01/24	6	16.82	6	16.83	16.86	0	10,874	0.00%
2022/01/21	25.5	17.04	0	0.00	17.01	25.5	10,880	0.23%
2022/01/20	2	17.53	2	17.42	17.55	0	10,709	0.00%
2022/01/19	2	17.78	0	0.00	17.71	2	10,694	0.02%
2022/01/18	13	18.08	0	0.00	18.09	13	10,551	0.12%
2022/01/17	0	0.00	2	18.25	18.26	-2	10,528	-0.02%
2022/01/14	2.1	18.09	0	0.00	18.18	2.1	10,603	0.02%
2022/01/13	0	0.00	3	18.53	18.52	-3	10,534	-0.03%
2022/01/10	1	18.00	1	18.04	18.05	0	10,399	0.00%
2022/01/06	1	18.24	1	18.22	18.18	0	10,386	0.00%
2022/01/05	0	0.00	6	18.70	18.69	-6	10,183	-0.06%
2022/01/04	1	18.95	20	18.92	18.95	-19	10,066	-0.19%
2022/01/03	11	18.20	0	0.00	18.20	11	9,730	0.11%
2021/12/30	0	0.00	3	18.13	18.13	-3	9,703	-0.03%
2021/12/29	10	18.28	2	18.30	18.28	8	9,661	0.08%
2021/12/28	1	18.37	7	18.36	18.37	-6	9,638	-0.06%
2021/12/27	3	18.09	2	18.08	18.07	1	9,550	0.01%
2021/12/24	11	18.00	1	18.02	18.01	10	9,570	0.10%
2021/12/23	3	17.78	4	17.74	17.77	-1	9,464	-0.01%
2021/12/22	5	17.40	0	0.00	17.38	5	9,416	0.05%
2021/12/21	9	17.12	0	0.00	17.20	9	9,371	0.10%
2021/12/20	7	17.19	0	0.00	17.15	7	9,284	0.08%
2021/12/17	9	17.47	7	17.45	17.42	2	9,087	0.02%
2021/12/16	1	17.97	1	17.97	17.98	0	8,723	0.00%
2021/12/15	7	17.47	7	17.47	17.50	0	8,669	0.00%
2021/12/14	9	17.56	5	17.57	17.56	4	8,558	0.05%
2021/12/13	2	18.12	0	0.00	18.12	2	8,225	0.02%
2021/12/10	1	18.07	0	0.00	18.06	1	8,179	0.01%
2021/12/09	2	18.51	30	18.50	18.47	-28	8,067	-0.35%
2021/12/08	2	18.58	0	0.00	18.60	2	8,032	0.02%
2021/12/07	45	18.01	0	0.00	18.06	45	7,939	0.57%
2021/12/06	4	18.04	0	0.00	18.01	4	7,820	0.05%
2021/12/03	3	18.44	0	0.00	18.51	3	7,664	0.04%
2021/12/02	30	18.51	0	0.00	18.52	30	7,640	0.39%
2021/11/30	0	0.00	0.3	18.99	18.90	-0.3	7,475	0.00%
2021/11/29	4	18.62	2	18.58	18.58	2	7,383	0.03%
2021/11/26	6.1	18.83	0	0.00	18.83	6.1	7,288	0.08%
2021/11/25	5	19.03	1	19.04	19.08	4	7,331	0.05%
2021/11/24	1	18.80	3	18.81	18.80	-2	7,493	-0.03%
2021/11/23	11	19.22	2	19.15	19.13	9	7,344	0.12%
2021/11/22	2	19.41	0	0.00	19.41	2	7,243	0.03%
2021/11/19	11	18.89	3	18.89	18.89	8	6,987	0.11%
2021/11/18	0	0.00	2	18.55	18.62	-2	6,949	-0.03%
2021/11/17	2	18.41	0	0.00	18.41	2	6,895	0.03%
2021/11/16	2	18.05	10	18.10	18.06	-8	6,886	-0.12%
2021/11/12	1	18.40	0	0.00	18.37	1	6,930	0.01%
2021/11/10	7	18.17	2	18.20	18.19	5	6,985	0.07%
2021/11/09	1	18.90	1	18.75	18.87	0	6,952	0.00%
2021/11/08	2	18.70	1	18.74	18.69	1	7,313	0.01%
2021/11/05	6	18.87	5	18.88	18.94	1	7,097	0.01%
2021/11/04	1	18.27	0	0.00	18.28	1	6,850	0.01%
2021/11/03	10	17.95	14	17.98	17.98	-4	6,821	-0.06%
2021/11/02	1	18.18	13	18.09	18.03	-12	6,781	-0.18%
2021/11/01	44	17.95	105	18.20	18.20	-61	6,471	-0.94%	大賣/
2021/10/29	2.1	17.29	4	17.27	17.30	-1.9	6,151	-0.03%
2021/10/28	6	17.07	0	0.00	17.12	6	6,053	0.10%
2021/10/27	2	16.98	2	17.07	17.00	0	6,028	0.00%
2021/10/26	12	16.94	4	16.89	16.96	8	6,011	0.13%
2021/10/25	0	0.00	1	16.20	16.24	-1	5,975	-0.02%
2021/10/22	0	0.00	6	16.07	16.13	-6	5,994	-0.10%
2021/10/21	0	0.00	30	15.88	15.83	-30	5,948	-0.50%
2021/10/19	0	0.00	27	15.96	15.95	-27	6,034	-0.45%
2021/10/18	0	0.00	4	15.78	15.76	-4	6,072	-0.07%
2021/10/15	0	0.00	2	15.60	15.62	-2	6,078	-0.03%
2021/10/14	0	0.00	5	15.29	15.30	-5	6,024	-0.08%
2021/10/06	3	14.77	5	14.80	14.79	-2	6,299	-0.03%
2021/10/05	3	14.67	3	14.78	14.78	0	6,388	0.00%
2021/10/04	3	14.81	0	0.00	14.85	3	6,423	0.05%
2021/10/01	11	14.85	2.1	14.81	14.81	8.9	6,520	0.14%
2021/09/29	4	15.04	0	0.00	15.01	4	6,680	0.06%
2021/09/27	0	0.00	4	15.27	15.24	-4	6,802	-0.06%
2021/09/24	0	0.00	5	15.15	15.14	-5	6,945	-0.07%
2021/09/23	1	15.04	0	0.00	15.04	1	7,121	0.01%
2021/09/22	12	14.89	0	0.00	14.91	12	7,305	0.16%
2021/09/17	1	15.18	0	0.00	15.23	1	7,278	0.01%
2021/09/14	1	15.20	0	0.00	15.19	1	8,004	0.01%
2021/09/13	0	0.00	2	15.19	15.16	-2	8,215	-0.02%
2021/09/10	4	15.25	0	0.00	15.25	4	8,443	0.05%
2021/09/09	1	15.25	0	0.00	15.24	1	8,756	0.01%
2021/09/06	1	15.32	0	0.00	15.33	1	9,382	0.01%
2021/09/03	0	0.00	1	15.23	15.26	-1	9,623	-0.01%
2021/09/02	1	15.17	0	0.00	15.15	1	9,870	0.01%
2021/09/01	0.1	15.20	0	0.00	15.19	0.1	10,297	0.00%
2021/08/31	0	0.00	1.1	15.13	15.21	-1.1	10,661	-0.01%
2021/08/30	1	15.05	1	15.07	15.10	0	10,598	0.00%
2021/08/27	6	14.94	0	0.00	14.95	6	10,224	0.06%
2021/08/26	1	14.97	0	0.00	14.98	1	10,970	0.01%
2021/08/25	2	14.88	0	0.00	14.88	2	11,356	0.02%
2021/08/24	1	14.81	5	14.81	14.80	-4	11,991	-0.03%
2021/08/20	15.1	14.28	5	14.35	14.25	10.1	14,028	0.07%
2021/08/19	5	14.40	0	0.00	14.37	5	15,176	0.03%
2021/08/18	16.2	14.44	8	14.45	14.46	8.2	17,080	0.05%
2021/08/17	16	14.68	5	14.66	14.64	11	18,393	0.06%
2021/08/16	56.1	14.96	0	0.00	14.94	56.1	20,383	0.28%
2021/08/13	18	15.00	0	0.00	14.99	18	25,333	0.07%
2021/08/12	105.1	14.98	0	0.00	14.96	105.1	33,753	0.31%	大買/鉅額交易