富邦未來車 (00895)-永豐金-敦北券商分點個股進出

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(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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	0	0.00	12.8	24.01	24.00	-12.8	2,489	-0.52%
2024/04/25	0.6	23.28	0	0.00	23.22	0.6	2,554	0.02%
2024/04/24	2.6	23.79	0	0.00	23.89	2.6	2,597	0.10%
2024/04/23	0.7	22.85	0.1	22.87	22.81	0.6	2,598	0.02%
2024/04/22	0.5	22.58	0.5	22.59	22.56	0	2,603	0.00%
2024/04/19	0.9	23.09	6.9	23.09	23.06	-6	2,577	-0.23%
2024/04/18	12.1	23.78	0	0.00	23.70	12.1	2,517	0.48%
2024/04/17	0.1	24.17	10	24.10	24.12	-9.9	2,583	-0.38%
2024/04/16	4.3	24.04	0.2	24.01	24.01	4.1	2,561	0.16%
2024/04/15	3.1	24.58	1	24.60	24.59	2.1	2,566	0.08%
2024/04/12	0.3	24.95	0.3	24.90	24.95	-0.1	2,514	0.00%
2024/04/11	3	24.54	1	24.54	24.58	2	2,514	0.08%
2024/04/10	3.2	24.56	0	0.00	24.55	3.2	2,495	0.13%
2024/04/09	1.6	24.62	0	0.00	24.64	1.6	2,491	0.06%
2024/04/08	2.6	24.38	0	0.00	24.42	2.6	2,478	0.10%
2024/04/02	0	0.00	1	24.75	24.70	-1	2,468	-0.04%
2024/04/01	0	0.00	1	24.85	24.75	-1	2,463	-0.04%
2024/03/28	1	24.83	0	0.00	24.83	1	2,452	0.04%
2024/03/26	0	0.00	1	25.03	25.11	-1	2,462	-0.04%
2024/03/25	0	0.00	5.3	25.01	24.98	-5.3	2,495	-0.21%
2024/03/22	0	0.00	4	24.91	24.93	-4	2,533	-0.16%
2024/03/21	0	0.00	0.1	24.75	24.89	-0.1	2,569	0.00%
2024/03/20	0	0.00	0	24.60	24.24	0	2,564	0.00%
2024/03/18	1	24.10	0.1	24.10	24.10	0.9	2,604	0.03%
2024/03/15	1	23.89	0.4	24.40	23.86	0.7	2,614	0.02%
2024/03/14	2	24.38	0.5	24.43	24.40	1.5	2,594	0.06%
2024/03/11	10.2	24.06	0	0.00	24.01	10.2	2,571	0.40%
2024/03/08	2.7	25.09	1.2	25.07	24.99	1.5	2,511	0.06%
2024/03/07	0.1	24.38	3.4	24.42	24.37	-3.3	2,388	-0.14%
2024/03/06	2.1	24.01	9.2	24.13	24.17	-7.1	2,366	-0.30%
2024/03/05	1.5	24.22	0	0.00	24.20	1.5	2,384	0.06%
2024/03/04	2	24.15	3	24.13	24.20	-1	2,332	-0.04%
2024/03/01	0	0.00	3	23.67	23.70	-3	2,283	-0.13%
2024/02/29	0	0.00	3	23.19	23.24	-3	2,259	-0.13%
2024/02/27	0.1	23.20	2	23.20	23.21	-1.9	2,233	-0.09%
2024/02/26	1	23.08	1	23.09	23.10	0	2,215	0.00%
2024/02/23	0.2	23.28	0	0.00	23.29	0.2	2,223	0.01%
2024/02/22	3	22.55	2.1	22.53	22.57	0.9	2,210	0.04%
2024/02/21	0.1	21.84	0	0.00	21.86	0.1	2,171	0.00%
2024/02/20	18	22.25	0	0.00	22.27	18	2,209	0.81%
2024/02/19	0.1	22.34	3	22.30	22.33	-2.9	2,251	-0.13%
2024/02/16	0.1	22.40	1	22.44	22.43	-0.9	2,367	-0.04%
2024/02/15	1.3	22.17	5	22.21	22.26	-3.7	2,491	-0.15%
2024/02/05	0	0.00	2	21.04	21.04	-2	2,478	-0.08%
2024/02/02	0	0.00	6.2	20.78	20.78	-6.2	2,431	-0.26%
2024/01/30	0	0.00	1	20.67	20.67	-1	2,407	-0.04%
2024/01/29	0	0.00	4	20.34	20.35	-4	2,413	-0.17%
2024/01/26	0	0.00	1	20.28	20.24	-1	2,403	-0.04%
2024/01/25	1	20.50	1	20.51	20.54	0	2,413	0.00%
2024/01/18	0	0.00	2	20.03	19.99	-2	2,352	-0.09%
2024/01/17	0	0.00	1	20.14	20.12	-1	2,309	-0.04%
2024/01/11	0	0.00	7	20.06	20.07	-7	2,399	-0.29%
2024/01/09	3	19.81	0	0.00	19.82	3	2,350	0.13%
2024/01/05	0	0.00	2	19.33	19.31	-2	2,384	-0.08%
2024/01/02	1	19.83	0.1	19.83	19.83	0.9	2,496	0.03%
2023/12/28	0	0.00	1	20.02	20.01	-1	2,583	-0.04%
2023/12/20	0	0.00	3	20.09	20.08	-3	2,584	-0.12%
2023/12/19	0	0.00	12	19.92	19.93	-12	2,556	-0.47%
2023/12/18	0	0.00	13	19.89	19.92	-13	2,533	-0.51%
2023/12/15	0	0.00	1	19.77	19.81	-1	2,501	-0.04%
2023/12/14	0.1	19.49	0.4	19.51	19.51	-0.3	2,468	-0.01%
2023/12/13	0	0.00	46	19.38	19.38	-46	2,480	-1.85%
2023/12/11	0.2	19.30	0	0.00	19.28	0.2	2,497	0.01%
2023/12/08	0	0.00	1	19.27	19.24	-1	2,505	-0.04%
2023/12/06	1.1	19.18	0	0.00	19.25	1.1	2,552	0.04%
2023/11/27	0	0.00	0.3	19.31	19.18	-0.3	2,607	-0.01%
2023/11/23	0	0.00	0	19.29	19.30	0	2,682	0.00%
2023/11/22	0	19.32	0.1	19.30	19.33	0	2,694	0.00%
2023/11/21	1	19.50	1.5	19.52	19.51	-0.5	2,728	-0.02%
2023/11/16	0	0.00	1	19.53	19.53	-1	2,810	-0.04%
2023/11/15	0	0.00	4.1	19.69	19.68	-4.1	2,815	-0.15%
2023/11/14	20.1	19.17	1.6	19.18	19.17	18.5	2,709	0.68%
2023/11/13	0	0.00	1	18.93	18.90	-1	2,636	-0.04%
2023/11/10	0.1	18.55	0	0.00	18.58	0.1	2,595	0.00%
2023/11/06	0	0.00	1	18.62	18.59	-1	2,709	-0.04%
2023/11/02	0	0.00	11	18.04	18.03	-11	2,707	-0.41%
2023/11/01	0	0.00	0.5	17.46	17.44	-0.5	2,722	-0.02%
2023/10/31	5.5	17.27	0	0.00	17.26	5.5	2,750	0.20%
2023/10/30	0.5	17.61	0	0.00	17.57	0.5	2,777	0.02%
2023/10/26	6.1	17.54	0	0.00	17.55	6.1	2,823	0.22%
2023/10/23	1	17.93	65	17.92	17.93	-64	2,850	-2.24%
2023/10/20	5	18.04	0	0.00	18.11	5	2,840	0.18%
2023/10/19	0.1	18.47	0	0.00	18.43	0.1	2,857	0.00%
2023/10/13	0	0.00	5	19.51	19.51	-5	3,027	-0.17%
2023/10/12	0	0.00	1	19.61	19.61	-1	3,042	-0.03%
2023/10/11	0	0.00	0.1	19.40	19.43	-0.1	3,037	0.00%
2023/10/06	0	0.00	0.5	19.01	19.00	-0.5	3,056	-0.02%
2023/10/02	0	0.00	1	19.08	19.06	-1	3,090	-0.03%
2023/09/28	0	0.00	1	18.64	18.68	-1	3,150	-0.03%
2023/09/25	0	0.00	0.1	18.78	18.76	-0.1	3,332	0.00%
2023/09/15	0	0.00	7	19.89	19.91	-7	3,702	-0.19%
2023/09/08	0	0.00	0.4	19.36	19.34	-0.4	4,006	-0.01%
2023/09/07	3	19.50	0.1	19.58	19.48	2.9	4,120	0.07%
2023/09/06	0	0.00	5	19.81	19.79	-5	4,265	-0.12%
2023/09/05	0	0.00	1	19.71	19.71	-1	4,348	-0.02%
2023/09/04	0.1	19.69	0	0.00	19.74	0.1	4,414	0.00%
2023/08/31	0	0.00	4	19.83	19.80	-4	4,533	-0.09%
2023/08/30	0	0.00	3	19.78	19.75	-3	4,556	-0.07%
2023/08/29	1	19.15	0.5	19.16	19.20	0.5	4,647	0.01%
2023/08/28	0	0.00	1	19.02	19.02	-1	4,709	-0.02%
2023/08/25	7	18.94	0	0.00	18.94	7	4,823	0.15%
2023/08/24	0	0.00	0.1	19.73	19.75	-0.1	4,866	0.00%
2023/08/23	0	0.00	2	19.03	19.05	-2	4,887	-0.04%
2023/08/22	1	19.01	3	19.10	19.10	-2	5,024	-0.04%
2023/08/21	1	18.41	0	0.00	18.41	1	5,269	0.02%
2023/08/18	2.2	18.28	15	18.26	18.25	-12.8	5,229	-0.25%
2023/08/17	0.1	18.50	0	0.00	18.47	0.1	5,271	0.00%
2023/08/16	0.1	18.80	0	0.00	18.74	0.1	5,239	0.00%
2023/08/15	0	0.00	1.5	19.04	19.05	-1.5	5,354	-0.03%
2023/08/14	0.6	18.62	0	0.00	18.54	0.6	5,445	0.01%
2023/08/11	3	18.96	2	18.99	18.90	1	5,443	0.02%
2023/08/10	1.2	18.90	2	18.91	18.90	-0.8	5,415	-0.01%
2023/08/09	1	19.35	4	19.34	19.34	-3	5,336	-0.06%
2023/08/08	0	0.00	0.5	19.49	19.46	-0.5	5,322	-0.01%
2023/08/07	1	19.53	1	19.65	19.54	0	5,326	0.00%
2023/08/04	1	19.60	5.1	19.60	19.60	-4.1	5,296	-0.08%
2023/08/02	2	19.95	0	0.00	19.81	2	5,313	0.04%
2023/08/01	0	0.00	8	20.03	20.08	-8	5,282	-0.15%
2023/07/31	7	19.92	1	19.90	19.90	6	5,236	0.11%
2023/07/28	2	19.67	1	19.67	19.68	1	5,195	0.02%
2023/07/27	1	19.70	1	19.72	19.72	0	5,164	0.00%
2023/07/26	4	19.75	6	19.79	19.74	-2	5,205	-0.04%
2023/07/25	0.2	19.73	0.1	19.76	19.71	0.1	5,170	0.00%
2023/07/24	0	0.00	0.3	19.50	19.47	-0.3	5,172	-0.01%
2023/07/21	0	0.00	4	19.52	19.56	-4	5,146	-0.08%
2023/07/20	0	0.00	0.2	20.10	20.08	-0.2	5,074	0.00%
2023/07/19	1	20.38	1	20.44	20.40	0	5,009	0.00%
2023/07/18	2	20.14	1.1	20.12	20.13	0.9	4,956	0.02%
2023/07/17	0	0.00	2	19.90	19.89	-2	4,895	-0.04%
2023/07/13	0	0.00	6	19.72	19.70	-6	4,822	-0.12%
2023/07/12	0	0.00	1	19.40	19.39	-1	4,746	-0.02%
2023/07/11	0	0.00	1.4	19.40	19.38	-1.4	4,715	-0.03%
2023/07/10	0	0.00	1	19.32	19.33	-1	4,683	-0.02%
2023/07/07	0.1	19.28	0	0.00	19.28	0.1	4,649	0.00%
2023/07/06	0.1	19.42	1	19.47	19.43	-0.9	4,615	-0.02%
2023/07/05	0.1	19.46	0	0.00	19.43	0.1	4,541	0.00%
2023/07/04	15.1	19.47	4.1	19.48	19.47	11	4,478	0.25%
2023/07/03	0	0.00	3	19.27	19.25	-3	4,396	-0.07%
2023/06/30	0.1	18.82	0	0.00	18.85	0.1	4,406	0.00%
2023/06/28	1.1	18.57	11	18.57	18.57	-9.9	4,351	-0.23%
2023/06/27	0.6	18.27	10	18.30	18.29	-9.4	4,286	-0.22%
2023/06/26	2	18.76	1	18.75	18.71	1	4,135	0.02%
2023/06/21	2.3	19.41	6	19.41	19.42	-3.7	4,052	-0.09%
2023/06/20	0.2	18.99	4.2	19.00	19.00	-4	3,967	-0.10%
2023/06/19	0	0.00	2.2	19.06	19.09	-2.2	3,976	-0.05%
2023/06/16	0.1	18.98	1	18.98	18.99	-0.9	3,918	-0.02%
2023/06/15	0	0.00	21	19.11	19.12	-21	3,819	-0.55%
2023/06/14	0	0.00	3	18.92	18.92	-3	3,759	-0.08%
2023/06/13	0	0.00	8	18.53	18.54	-8	3,657	-0.22%
2023/06/12	0	0.00	6	18.20	18.13	-6	3,568	-0.17%
2023/06/09	1	18.02	10	18.02	18.04	-9	3,444	-0.26%
2023/06/08	0	0.00	1	17.47	17.48	-1	3,362	-0.03%
2023/06/07	0	0.00	0.5	17.63	17.66	-0.5	3,336	-0.01%
2023/06/06	0	0.00	3	17.44	17.45	-3	3,271	-0.09%
2023/06/02	0	0.00	6	17.30	17.34	-6	3,171	-0.19%
2023/06/01	0.1	16.90	0	0.00	16.93	0.1	3,072	0.00%
2023/05/31	0	0.00	3.2	17.24	17.25	-3.2	3,005	-0.11%
2023/05/30	0	0.00	2.2	17.12	17.15	-2.2	2,904	-0.08%
2023/05/29	0	0.00	13	17.20	17.15	-13	2,832	-0.46%
2023/05/26	1	16.65	5.1	16.67	16.67	-4.1	2,716	-0.15%
2023/05/25	0	0.00	6	16.51	16.54	-6	2,611	-0.23%
2023/05/24	0	0.00	16	15.65	15.64	-16	2,362	-0.68%
2023/05/23	0	0.00	1	15.75	15.77	-1	2,354	-0.04%
2023/05/19	0	0.00	1	15.55	15.64	-1	2,350	-0.04%
2023/05/18	0	0.00	2.1	15.28	15.29	-2.1	2,261	-0.09%
2023/05/17	2	14.98	0	0.00	14.98	2	2,212	0.09%
2023/05/15	0	0.00	0.2	14.76	14.76	-0.2	2,264	-0.01%
2023/05/09	0	0.00	2	14.94	14.93	-2	2,505	-0.08%
2023/04/28	1	14.29	0	0.00	14.31	1	3,055	0.03%
2023/04/25	0.1	14.31	0	0.00	14.29	0.1	3,152	0.00%
2023/04/21	1	14.49	0	0.00	14.42	1	3,186	0.03%
2023/04/19	0	0.00	1	14.85	14.84	-1	3,213	-0.03%
2023/04/18	0	0.00	2	14.83	14.82	-2	3,227	-0.06%
2023/04/07	1.2	14.77	0	0.00	14.77	1.2	3,473	0.03%
2023/03/30	0	0.00	2	14.95	14.95	-2	3,603	-0.06%
2023/03/29	0.8	14.73	0	0.00	14.75	0.8	3,617	0.02%
2023/03/28	1	14.75	0	0.00	14.72	1	3,661	0.03%
2023/03/24	0	0.00	1	14.88	14.90	-1	3,728	-0.03%
2023/03/23	0	0.00	0.2	14.83	14.85	-0.2	3,730	-0.01%
2023/03/22	0	0.00	6	14.85	14.85	-6	3,738	-0.16%
2023/03/21	0.5	14.51	1	14.50	14.51	-0.5	3,679	-0.01%
2023/03/17	0	0.00	1	14.47	14.54	-1	3,695	-0.03%
2023/03/16	0	14.20	0	0.00	14.21	0	3,684	0.00%
2023/03/15	0	0.00	0.5	14.33	14.32	-0.5	3,697	-0.01%
2023/03/14	2	14.00	2	14.00	13.97	0	3,716	0.00%
2023/03/13	0	0.00	0.5	14.21	14.24	-0.5	3,696	-0.01%
2023/03/10	2.2	14.23	0.5	14.60	14.19	1.7	3,661	0.05%
2023/03/08	0	0.00	0.5	14.55	14.53	-0.5	3,685	-0.01%
2023/03/07	2	14.72	1.9	14.74	14.75	0.1	3,694	0.00%
2023/03/06	0	0.00	3.1	14.81	14.79	-3.1	3,690	-0.09%
2023/03/03	0.1	14.43	0	0.00	14.47	0.1	3,666	0.00%
2023/03/02	1	14.36	0	0.00	14.34	1	3,669	0.03%
2023/02/22	0.1	14.20	0	0.00	14.11	0.1	3,632	0.00%
2023/02/21	0.2	14.53	0.3	14.45	14.47	-0.1	3,636	0.00%
2023/02/20	0	0.00	0.3	14.55	14.49	-0.3	3,690	-0.01%
2023/02/17	1.5	14.45	2	14.46	14.43	-0.5	3,723	-0.01%
2023/02/15	1	14.74	0	0.00	14.71	1	3,715	0.03%
2023/02/14	0	0.00	6	14.40	14.41	-6	3,693	-0.16%
2023/02/13	0.5	14.24	0	0.00	14.23	0.5	3,720	0.01%
2023/02/10	1.1	14.61	0	0.00	14.60	1.1	3,680	0.03%
2023/02/09	0	0.00	1	14.58	14.62	-1	3,599	-0.03%
2023/02/08	1	14.48	0	0.00	14.52	1	3,585	0.03%
2023/02/07	0	0.00	1	14.17	14.21	-1	3,550	-0.03%
2023/02/06	1	14.09	0	0.00	14.07	1	3,501	0.03%
2023/02/03	4.1	14.14	2	14.07	14.07	2.1	3,470	0.06%
2023/02/02	0	0.00	3	14.02	14.01	-3	3,369	-0.09%
2023/02/01	2.7	13.55	0	0.00	13.57	2.7	3,281	0.08%
2023/01/30	1	13.81	10	13.70	13.81	-9	3,263	-0.28%
2023/01/16	1	12.34	1	12.34	12.32	0	3,093	0.00%
2023/01/11	0	0.00	1	11.99	11.98	-1	3,063	-0.03%
2023/01/10	0.1	11.90	0	0.00	11.90	0.1	3,116	0.00%
2023/01/09	5	11.67	0	0.00	11.71	5	3,134	0.16%
2023/01/04	1	11.31	0	0.00	11.32	1	3,175	0.03%
2022/12/28	4	11.20	0	0.00	11.20	4	3,236	0.12%
2022/12/27	1	11.70	0	0.00	11.68	1	3,195	0.03%
2022/12/26	3.2	11.70	0	0.00	11.67	3.2	3,217	0.10%
2022/12/23	1	11.72	0	0.00	11.73	1	3,268	0.03%
2022/12/21	2	12.06	0	0.00	12.04	2	3,184	0.06%
2022/12/20	2.1	12.23	0	0.00	12.10	2.1	3,169	0.07%
2022/12/16	1	12.62	0	0.00	12.62	1	3,197	0.03%
2022/12/15	4	12.83	0	0.00	12.84	4	3,210	0.12%
2022/12/13	1	12.96	1	12.98	12.97	0	3,234	0.00%
2022/12/08	1	12.79	0	0.00	12.80	1	3,275	0.03%
2022/12/06	9.2	13.18	1	13.20	13.15	8.2	3,311	0.25%
2022/11/29	1	13.14	0	0.00	13.23	1	3,378	0.03%
2022/11/22	0.1	12.95	0	0.00	12.95	0.1	3,603	0.00%
2022/11/16	0.1	13.59	0	0.00	13.64	0.1	3,607	0.00%
2022/11/15	0	0.00	3	13.42	13.52	-3	3,578	-0.08%
2022/11/14	0	0.00	1	13.38	13.35	-1	3,542	-0.03%
2022/11/11	0	0.00	1	13.16	13.18	-1	3,543	-0.03%
2022/11/09	0	0.00	3	12.83	12.85	-3	3,490	-0.09%
2022/11/08	0.2	12.76	5	12.81	12.73	-4.9	3,487	-0.14%
2022/11/01	0	0.00	0.7	12.96	12.96	-0.7	3,530	-0.02%
2022/10/26	0	0.00	1	12.48	12.47	-1	3,697	-0.03%
2022/10/21	0	0.00	3	12.00	12.00	-3	3,797	-0.08%
2022/10/19	1	12.50	1	12.50	12.39	0	3,798	0.00%
2022/10/18	0	0.00	3	12.36	12.43	-3	3,800	-0.08%
2022/10/17	0	0.00	0.4	11.94	11.90	-0.4	3,809	-0.01%
2022/10/14	1	12.23	6	12.32	12.34	-5	3,786	-0.13%
2022/10/13	2	12.00	5	12.06	12.00	-3	3,811	-0.08%
2022/10/12	0	0.00	2	12.10	12.10	-2	3,786	-0.05%
2022/10/11	6	12.24	3	12.20	12.18	3	3,784	0.08%
2022/10/07	5	12.90	0	0.00	12.86	5	3,720	0.13%
2022/10/06	1	13.11	0	0.00	13.13	1	3,719	0.03%
2022/10/05	0.3	13.16	1	13.14	13.16	-0.7	3,741	-0.02%
2022/10/03	1	12.78	0	0.00	12.77	1	3,688	0.03%
2022/09/30	1	12.96	0	0.00	12.96	1	3,693	0.03%
2022/09/29	4	13.46	0	0.00	13.47	4	3,654	0.11%
2022/09/28	1	13.26	1	13.40	13.25	0	3,672	0.00%
2022/09/27	2	13.35	0	0.00	13.36	2	3,644	0.05%
2022/09/23	6.2	13.71	0	0.00	13.70	6.2	3,707	0.17%
2022/09/22	2	13.91	0	0.00	13.99	2	3,688	0.05%
2022/09/14	2.3	14.13	2	14.02	14.15	0.3	3,842	0.01%
2022/09/13	1	14.65	0	0.00	14.65	1	3,852	0.03%
2022/09/12	0	0.00	5	14.45	14.46	-5	3,888	-0.13%
2022/09/05	2.2	13.69	0	0.00	13.71	2.2	4,246	0.05%
2022/09/02	2.4	13.85	0	0.00	13.85	2.4	4,304	0.05%
2022/09/01	6.1	13.88	2	13.87	13.87	4.1	4,284	0.10%
2022/08/29	0.4	14.35	4	14.33	14.34	-3.7	4,249	-0.09%
2022/08/26	0	0.00	1	15.00	15.01	-1	4,230	-0.02%
2022/08/24	0	0.00	1	14.65	14.67	-1	4,257	-0.02%
2022/08/23	0.1	14.62	0	0.00	14.58	0.1	4,329	0.00%
2022/08/22	0.7	14.90	0	0.00	14.90	0.7	4,413	0.02%
2022/08/19	0	0.00	1	15.30	15.27	-1	4,498	-0.02%
2022/08/18	0	15.21	1	15.22	15.22	-1	4,572	-0.02%
2022/08/17	1	15.44	2	15.43	15.44	-1	4,626	-0.02%
2022/08/16	0	0.00	1	15.48	15.46	-1	4,720	-0.02%
2022/08/12	0	0.00	4	14.96	15.00	-4	4,779	-0.08%
2022/08/08	0	0.00	9	14.97	14.98	-9	5,018	-0.18%
2022/08/05	0	0.00	1	15.28	15.28	-1	5,025	-0.02%
2022/08/04	1	15.09	5	15.07	15.08	-4	5,153	-0.08%
2022/08/02	0	0.00	1	14.81	14.80	-1	5,315	-0.02%
2022/08/01	0	0.00	7	14.76	14.77	-7	5,274	-0.13%
2022/07/29	0	0.00	1	14.49	14.51	-1	5,267	-0.02%
2022/07/28	0.6	14.18	3	14.20	14.17	-2.4	5,241	-0.05%
2022/07/26	0	0.00	1	13.88	13.88	-1	5,205	-0.02%
2022/07/22	1	14.09	1	14.06	14.07	0	5,324	0.00%
2022/07/21	0	0.00	1	13.80	13.79	-1	5,416	-0.02%
2022/07/20	1.1	13.63	3	13.64	13.62	-1.9	5,423	-0.03%
2022/07/19	0	13.24	0	0.00	13.22	0	5,460	0.00%
2022/07/18	0	0.00	1	13.22	13.24	-1	5,560	-0.02%
2022/07/15	0	0.00	9	12.93	13.02	-9	5,596	-0.16%
2022/07/14	2	12.83	6	12.81	12.83	-4	5,653	-0.07%
2022/07/13	4	12.81	0	0.00	12.80	4	5,687	0.07%
2022/07/08	0	0.00	1.9	13.07	13.07	-1.9	5,760	-0.03%
2022/07/07	0.2	12.74	3.5	12.68	12.74	-3.4	5,817	-0.06%
2022/07/05	0	0.00	1	12.52	12.58	-1	5,896	-0.02%
2022/07/04	1	12.45	0	0.00	12.45	1	5,913	0.02%
2022/07/01	10	12.56	0	0.00	12.56	10	5,977	0.17%
2022/06/30	0.2	12.92	1	12.92	12.90	-0.8	5,978	-0.01%
2022/06/29	0	13.25	0.1	13.26	13.28	-0.1	6,016	0.00%
2022/06/28	0	0.00	0.3	13.59	13.60	-0.3	6,044	-0.01%
2022/06/27	0	0.00	1	13.70	13.66	-1	6,210	-0.02%
2022/06/24	0.2	13.33	0	0.00	13.32	0.2	6,320	0.00%
2022/06/23	0	0.00	0.3	13.27	13.25	-0.3	6,399	0.00%
2022/06/21	0.1	13.16	0	0.00	13.14	0.1	6,643	0.00%
2022/06/20	2	12.91	1	12.91	12.92	1	6,760	0.01%
2022/06/17	5.2	12.96	4	13.00	13.01	1.2	6,763	0.02%
2022/06/16	2	13.51	10	13.55	13.50	-8	6,744	-0.12%
2022/06/15	6	13.28	1	13.25	13.25	5	6,708	0.07%
2022/06/14	6.7	13.22	0	0.00	13.28	6.7	6,829	0.10%
2022/06/13	1	13.65	5	13.65	13.66	-4	6,707	-0.06%
2022/06/10	1	14.30	0	0.00	14.31	1	6,727	0.01%
2022/06/08	0	0.00	4	14.50	14.49	-4	6,858	-0.06%
2022/06/07	0	0.00	5	14.41	14.36	-5	6,950	-0.07%
2022/06/06	0	0.00	0.5	14.46	14.44	-0.5	7,003	-0.01%
2022/06/02	0	14.36	1	14.32	14.34	-1	7,213	-0.01%
2022/06/01	0	14.50	6	14.48	14.47	-6	7,376	-0.08%
2022/05/31	4	14.43	4	14.42	14.51	0	7,608	0.00%
2022/05/30	0.2	14.44	0	0.00	14.52	0.2	7,572	0.00%
2022/05/27	0	0.00	16	13.91	13.93	-16	7,555	-0.21%
2022/05/26	11	13.37	3	13.37	13.33	8	7,620	0.10%
2022/05/25	2.2	13.38	5	13.31	13.41	-2.9	7,741	-0.04%
2022/05/24	5	13.58	0	0.00	13.51	5	8,097	0.06%
2022/05/23	7.2	13.76	3	13.77	13.75	4.2	8,116	0.05%
2022/05/20	0	0.00	1	13.93	13.94	-1	8,218	-0.01%
2022/05/19	1.1	13.80	0	0.00	13.80	1.1	8,326	0.01%
2022/05/18	4.7	14.29	2	14.29	14.31	2.7	8,342	0.03%
2022/05/17	0.2	13.99	1	13.91	13.99	-0.8	8,370	-0.01%
2022/05/16	2	14.07	4.1	14.12	14.06	-2.1	8,410	-0.02%
2022/05/13	2	13.67	6	13.72	13.77	-4	8,399	-0.05%
2022/05/12	10.1	13.68	1	13.71	13.62	9.1	8,571	0.11%
2022/05/11	6.2	14.17	0	0.00	14.17	6.2	8,528	0.07%
2022/05/10	10.3	13.98	1	13.96	14.13	9.3	8,550	0.11%
2022/05/09	4.6	14.65	5	14.64	14.67	-0.4	8,393	0.00%
2022/05/06	1.3	14.92	4	14.93	14.95	-2.7	8,398	-0.03%
2022/05/05	0	0.00	14	15.49	15.53	-14	8,457	-0.17%
2022/05/04	0	0.00	2	15.17	15.17	-2	8,545	-0.02%
2022/05/03	0	0.00	21	15.06	15.08	-21	8,760	-0.24%
2022/04/29	23.5	14.86	0	0.00	14.92	23.5	8,895	0.26%
2022/04/28	1.1	14.83	0.1	14.83	14.86	1	9,060	0.01%
2022/04/27	9.5	14.67	3	14.66	14.69	6.5	9,116	0.07%
2022/04/26	2	15.44	1	15.43	15.42	1	9,199	0.01%
2022/04/25	10.1	15.32	3.6	15.33	15.35	6.5	9,252	0.07%
2022/04/22	2.1	15.63	0	0.00	15.70	2.1	9,191	0.02%
2022/04/21	8.8	16.12	0	0.00	16.14	8.8	9,178	0.10%
2022/04/20	2	16.18	0	0.00	16.19	2	9,289	0.02%
2022/04/19	1	15.95	0	0.00	15.99	1	9,261	0.01%
2022/04/18	7.1	15.65	0	0.00	15.65	7.1	9,305	0.08%
2022/04/15	6.5	15.79	0	0.00	15.81	6.5	9,379	0.07%
2022/04/14	5	16.09	1	16.09	16.14	4	9,381	0.04%
2022/04/13	2	15.83	4	15.82	15.88	-2	9,578	-0.02%
2022/04/12	4.2	15.70	0	0.00	15.72	4.2	9,620	0.04%
2022/04/11	4.8	15.98	0	0.00	15.96	4.8	9,922	0.05%
2022/04/08	0.4	16.38	0.2	16.37	16.39	0.2	9,900	0.00%
2022/04/07	12	16.37	0	0.00	16.33	12	9,927	0.12%
2022/04/06	1.2	16.94	0	0.00	16.94	1.2	9,896	0.01%
2022/04/01	3.1	17.24	6.9	17.22	17.24	-3.8	9,942	-0.04%
2022/03/31	3	17.54	4.6	17.54	17.54	-1.6	9,899	-0.02%
2022/03/30	0.3	17.65	12.5	17.73	17.65	-12.2	9,937	-0.12%
2022/03/29	1.3	17.46	11	17.45	17.46	-9.7	9,851	-0.10%
2022/03/28	1	17.02	0.4	16.98	17.02	0.6	9,772	0.01%
2022/03/25	502.4	17.13	10	17.12	17.12	492.4	9,756	5.05%	大買/鉅額交易
2022/03/24	1.4	16.68	3	16.69	16.69	-1.7	9,708	-0.02%
2022/03/23	3.5	16.65	24.5	16.67	16.68	-21	9,989	-0.21%
2022/03/22	4	16.23	11	16.24	16.24	-7	9,988	-0.07%
2022/03/21	1	16.12	3	16.09	16.11	-2	10,029	-0.02%
2022/03/18	0	0.00	5.2	15.54	15.59	-5.2	10,217	-0.05%
2022/03/17	3	15.60	6	15.56	15.60	-3	10,222	-0.03%
2022/03/16	0.1	14.84	1.2	14.86	14.94	-1.1	10,188	-0.01%
2022/03/15	2.5	14.47	19	14.44	14.46	-16.5	10,160	-0.16%
2022/03/14	10.3	14.86	20	14.87	14.87	-9.7	10,146	-0.10%
2022/03/11	6.4	15.04	1	15.02	15.02	5.4	10,168	0.05%
2022/03/10	8.4	15.30	0	0.00	15.27	8.4	10,362	0.08%
2022/03/09	2.8	14.82	0	0.00	14.86	2.8	10,325	0.03%
2022/03/08	11.9	14.69	0	0.00	14.58	11.9	10,383	0.11%
2022/03/07	7.5	15.03	20	15.06	15.11	-12.5	10,225	-0.12%
2022/03/04	11.9	15.52	1.7	15.52	15.50	10.2	10,157	0.10%
2022/03/03	10.2	15.98	0	0.00	16.01	10.2	10,053	0.10%
2022/03/02	2.2	15.84	0	0.00	15.88	2.2	10,127	0.02%
2022/03/01	1.1	16.14	0	0.00	16.16	1.1	10,098	0.01%
2022/02/25	8.4	15.49	3	15.51	15.51	5.4	10,088	0.05%
2022/02/24	24.4	15.18	10	15.11	15.00	14.4	10,084	0.14%
2022/02/23	6.4	15.82	0	0.00	15.87	6.4	9,984	0.06%
2022/02/22	20.9	15.97	1	16.00	15.95	19.9	9,961	0.20%
2022/02/21	3.6	16.15	0	0.00	16.19	3.6	9,871	0.04%
2022/02/18	8.5	16.44	0	0.00	16.47	8.5	9,814	0.09%
2022/02/17	3.4	16.79	0	0.00	16.78	3.4	9,770	0.04%
2022/02/16	1	16.82	0	0.00	16.83	1	9,764	0.01%
2022/02/15	3.9	16.24	0	0.00	16.19	3.9	9,770	0.04%
2022/02/14	7.6	16.21	0	0.00	16.18	7.6	9,890	0.08%
2022/02/11	9.2	16.78	0	0.00	16.75	9.2	9,956	0.09%
2022/02/10	7.2	17.09	0	0.00	17.12	7.2	9,994	0.07%
2022/02/09	1	16.75	0	0.00	16.86	1	10,212	0.01%
2022/02/08	1.7	16.58	3	16.57	16.55	-1.3	10,438	-0.01%
2022/02/07	10.6	16.55	7	16.52	16.57	3.6	10,499	0.03%
2022/01/26	9.2	16.33	6	16.21	16.33	3.2	10,503	0.03%
2022/01/25	21.4	16.42	0	0.00	16.41	21.4	10,743	0.20%
2022/01/24	20.9	16.81	5	16.81	16.86	15.9	10,874	0.15%
2022/01/21	19.1	17.03	0	0.00	17.01	19.1	10,880	0.18%
2022/01/20	8.8	17.49	1.2	17.54	17.55	7.6	10,709	0.07%
2022/01/19	14.3	17.76	4	17.85	17.71	10.3	10,694	0.10%
2022/01/18	2.2	18.14	0	0.00	18.09	2.2	10,551	0.02%
2022/01/17	1.3	18.27	0	0.00	18.26	1.3	10,528	0.01%
2022/01/14	6.8	18.13	3	18.17	18.18	3.8	10,603	0.04%
2022/01/13	10.3	18.53	2	18.53	18.52	8.3	10,534	0.08%
2022/01/12	0	0.00	1	18.31	18.31	-1	10,416	-0.01%
2022/01/11	4.5	18.08	1	18.11	18.10	3.5	10,416	0.03%
2022/01/10	8.1	17.98	2	18.01	18.05	6.1	10,399	0.06%
2022/01/07	7	18.30	2	18.31	18.25	5	10,410	0.05%
2022/01/06	12.5	18.19	11	18.17	18.18	1.5	10,386	0.01%
2022/01/05	4.2	18.69	14.7	18.70	18.69	-10.4	10,183	-0.10%
2022/01/04	8	18.88	30.2	18.89	18.95	-22.2	10,066	-0.22%
2022/01/03	4.1	18.19	2	18.20	18.20	2.1	9,730	0.02%
2021/12/30	2	18.17	7	18.18	18.13	-5	9,703	-0.05%
2021/12/29	0.1	18.28	1.8	18.28	18.28	-1.7	9,661	-0.02%
2021/12/28	2	18.36	9.4	18.36	18.37	-7.4	9,638	-0.08%
2021/12/27	0.4	18.11	6.3	18.09	18.07	-5.9	9,550	-0.06%
2021/12/24	0.4	18.01	7.5	18.00	18.01	-7.2	9,570	-0.07%
2021/12/23	0	0.00	2.1	17.78	17.77	-2.1	9,464	-0.02%
2021/12/22	13.2	17.37	34.1	17.38	17.38	-20.9	9,416	-0.22%
2021/12/21	10.7	17.08	0	0.00	17.20	10.7	9,371	0.11%
2021/12/20	32.9	17.19	3	17.15	17.15	29.9	9,284	0.32%
2021/12/17	50.9	17.46	2	17.43	17.42	48.9	9,087	0.54%
2021/12/16	5.1	17.93	0	0.00	17.98	5.1	8,723	0.06%
2021/12/15	15.5	17.48	1	17.49	17.50	14.5	8,669	0.17%
2021/12/14	22.4	17.59	3	17.57	17.56	19.4	8,558	0.23%
2021/12/13	1.1	18.12	0	0.00	18.12	1.1	8,225	0.01%
2021/12/10	7.7	18.04	1.8	18.07	18.06	5.9	8,179	0.07%
2021/12/09	2.1	18.47	2	18.48	18.47	0.1	8,067	0.00%
2021/12/08	3	18.58	3.1	18.58	18.60	-0.1	8,032	0.00%
2021/12/07	10.9	17.99	0	0.00	18.06	10.9	7,939	0.14%
2021/12/06	12.2	18.02	0	0.00	18.01	12.2	7,820	0.16%
2021/12/03	7.6	18.47	0	0.00	18.51	7.6	7,664	0.10%
2021/12/02	8.4	18.48	0	0.00	18.52	8.4	7,640	0.11%
2021/12/01	1	18.90	3	18.88	18.94	-2	7,498	-0.03%
2021/11/30	21	19.01	0	0.00	18.90	21	7,475	0.28%
2021/11/29	2.8	18.59	6	18.56	18.58	-3.2	7,383	-0.04%
2021/11/26	6	18.89	2	18.88	18.83	4	7,288	0.05%
2021/11/24	4.1	18.85	1.3	18.85	18.80	2.8	7,493	0.04%
2021/11/23	4.2	19.18	0	0.00	19.13	4.2	7,344	0.06%
2021/11/22	11.1	19.41	1	19.42	19.41	10.1	7,243	0.14%
2021/11/19	7	18.88	0	0.00	18.89	7	6,987	0.10%
2021/11/18	5.9	18.59	0	0.00	18.62	5.9	6,949	0.08%
2021/11/17	2.8	18.42	0	0.00	18.41	2.8	6,895	0.04%
2021/11/16	10.7	18.08	3.2	18.05	18.06	7.5	6,886	0.11%
2021/11/15	4.2	18.25	6	18.23	18.24	-1.8	6,860	-0.03%
2021/11/12	5.4	18.40	1	18.40	18.37	4.4	6,930	0.06%
2021/11/11	2.1	18.27	2	18.13	18.25	0.1	7,021	0.00%
2021/11/10	8.6	18.23	14.1	18.11	18.19	-5.5	6,985	-0.08%
2021/11/09	7.1	18.87	1	18.87	18.87	6.1	6,952	0.09%
2021/11/08	29.1	18.74	0	0.00	18.69	29.1	7,313	0.40%
2021/11/05	11	18.92	2.2	18.92	18.94	8.8	7,097	0.12%
2021/11/04	8.2	18.28	6	18.29	18.28	2.2	6,850	0.03%
2021/11/03	0.1	18.00	0	0.00	17.98	0.1	6,821	0.00%
2021/11/02	24.4	18.04	6.7	17.97	18.03	17.7	6,781	0.26%
2021/11/01	26	17.99	2	17.98	18.20	24	6,471	0.37%
2021/10/29	41	17.24	0	0.00	17.30	41	6,151	0.67%
2021/10/28	0	0.00	3	17.06	17.12	-3	6,053	-0.05%
2021/10/26	5	16.95	0	0.00	16.96	5	6,011	0.08%
2021/10/25	1	16.20	1	16.22	16.24	0	5,975	0.00%
2021/10/22	1	15.98	4	16.09	16.13	-3	5,994	-0.05%
2021/10/21	0	15.85	1	15.88	15.83	-1	5,948	-0.02%
2021/10/20	1	15.91	0	0.00	15.89	1	6,011	0.02%
2021/10/18	0	0.00	10	15.78	15.76	-10	6,072	-0.16%
2021/10/14	0	0.00	8	15.29	15.30	-8	6,024	-0.13%
2021/10/13	0	0.00	1	15.18	15.17	-1	6,059	-0.02%
2021/10/08	1	15.15	14	15.17	15.10	-13	6,191	-0.21%
2021/10/07	0	0.00	2	14.95	14.99	-2	6,236	-0.03%
2021/10/06	1.3	14.78	5	14.77	14.79	-3.7	6,299	-0.06%
2021/10/05	13.1	14.68	4	14.72	14.78	9.1	6,388	0.14%
2021/10/04	1.1	14.80	2	14.85	14.85	-0.9	6,423	-0.01%
2021/10/01	14.3	14.84	0	0.00	14.81	14.3	6,520	0.22%
2021/09/30	2	15.00	0	0.00	15.00	2	6,559	0.03%
2021/09/29	10.6	15.03	1	15.06	15.01	9.6	6,680	0.14%
2021/09/28	1	15.26	1	15.28	15.28	0	6,705	0.00%
2021/09/27	0	0.00	1	15.24	15.24	-1	6,802	-0.01%
2021/09/24	0	0.00	2	15.16	15.14	-2	6,945	-0.03%
2021/09/23	0.1	15.08	0	0.00	15.04	0.1	7,121	0.00%
2021/09/22	6.2	14.90	0	0.00	14.91	6.2	7,305	0.08%
2021/09/17	0	0.00	1	15.16	15.23	-1	7,278	-0.01%
2021/09/16	2	15.23	0	0.00	15.18	2	7,496	0.03%
2021/09/15	1.1	15.17	1	15.17	15.17	0.1	7,742	0.00%
2021/09/14	0.1	15.20	0	0.00	15.19	0.1	8,004	0.00%
2021/09/13	1.1	15.15	0	0.00	15.16	1.1	8,215	0.01%
2021/09/10	1.5	15.26	0	0.00	15.25	1.5	8,443	0.02%
2021/09/09	12	15.30	1.3	15.27	15.24	10.7	8,756	0.12%
2021/09/08	3.3	15.36	0	0.00	15.35	3.3	9,043	0.04%
2021/09/07	1	15.35	0	0.00	15.32	1	9,188	0.01%
2021/09/06	2.1	15.33	13	15.33	15.33	-10.9	9,382	-0.12%
2021/09/02	6.2	15.17	1	15.15	15.15	5.2	9,870	0.05%
2021/09/01	1.1	15.17	0	0.00	15.19	1.1	10,297	0.01%
2021/08/31	3	15.16	2	15.15	15.21	1	10,661	0.01%
2021/08/30	1	15.06	7.1	15.06	15.10	-6.1	10,598	-0.06%
2021/08/27	5.1	14.94	0	0.00	14.95	5.1	10,224	0.05%
2021/08/26	0.5	14.99	4	14.98	14.98	-3.5	10,970	-0.03%
2021/08/25	5	14.89	1	14.90	14.88	4	11,356	0.04%
2021/08/24	8	14.81	9	14.80	14.80	-1	11,991	-0.01%
2021/08/23	1	14.51	0	0.00	14.52	1	12,733	0.01%
2021/08/20	4	14.25	1	14.30	14.25	3	14,028	0.02%
2021/08/19	5	14.37	0	0.00	14.37	5	15,176	0.03%
2021/08/18	6	14.42	0	0.00	14.46	6	17,080	0.04%
2021/08/17	22	14.66	2	14.70	14.64	20	18,393	0.11%
2021/08/16	13.2	14.94	0	0.00	14.94	13.2	20,383	0.06%
2021/08/13	19	15.00	0	0.00	14.99	19	25,333	0.07%
2021/08/12	42.1	14.97	10	14.97	14.96	32.1	33,753	0.10%