精確 (3162)-富邦-仁愛券商分點個股進出

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

精確

(3162)

可現股當沖

股價
33.10
漲跌
▼0.30
漲幅
-0.90%
成交量
700張
產業
上櫃電機機械類股
83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

精確 (3162)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
2024/05/17	3	32.85	0	0.00	33.10	3	595	0.50%
2024/05/16	0.1	33.35	0	0.00	33.40	0.1	595	0.01%
2024/05/15	4	33.61	9	34.08	33.00	-5	600	-0.83%
2024/05/14	7	34.16	2	34.33	34.65	5	607	0.82%
2024/05/13	1	36.01	0	0.00	36.20	1	592	0.17%
2024/05/10	0	37.20	0	0.00	37.30	0	595	0.00%
2024/05/09	1.1	37.11	0	0.00	37.30	1.1	597	0.18%
2024/05/08	0	36.05	3	36.40	36.90	-3	597	-0.50%
2024/05/07	1.1	36.00	2	36.30	36.35	-0.9	599	-0.16%
2024/05/06	0	0.00	2	36.80	36.50	-2	606	-0.33%
2024/05/03	0	37.00	2	36.83	36.70	-2	619	-0.32%
2024/05/02	2	37.18	0	0.00	37.10	2	630	0.32%
2024/04/30	0	0.00	3	37.80	37.75	-3	636	-0.47%
2024/04/29	0	0.00	3	37.10	37.40	-3	634	-0.47%
2024/04/25	1.3	36.62	0	0.00	36.70	1.3	638	0.21%
2024/04/23	1.1	35.72	0	0.00	35.80	1.1	642	0.16%
2024/04/22	1.1	36.54	16	36.56	36.65	-14.9	643	-2.32%
2024/04/18	0.1	38.20	0	0.00	38.20	0.1	662	0.01%
2024/04/16	0	0.00	20	37.27	37.30	-20	706	-2.83%
2024/04/11	0	0.00	1	39.50	39.35	-1	728	-0.14%
2024/04/02	10	38.83	0	0.00	38.30	10	848	1.18%
2024/04/01	0	0.00	3	38.50	38.40	-3	860	-0.35%
2024/03/29	3	38.80	0	0.00	38.45	3	885	0.34%
2024/03/28	1	39.10	3	39.30	39.20	-2	884	-0.23%
2024/03/26	2	39.38	5	38.88	38.65	-3	876	-0.34%
2024/03/25	1	38.15	0	0.00	38.00	1	877	0.11%
2024/03/21	1	37.90	10	38.01	38.15	-9	920	-0.98%
2024/03/20	3	37.70	3	37.70	37.70	0	920	0.00%
2024/03/19	4	38.03	5	38.10	38.10	-1	917	-0.11%
2024/03/18	3	36.77	0	0.00	37.45	3	910	0.33%
2024/03/15	1	37.15	4.1	38.11	37.40	-3.1	902	-0.34%
2024/03/14	1	38.75	0	0.00	38.70	1	885	0.12%
2024/03/13	0	38.90	0	0.00	38.50	0	891	0.00%
2024/03/12	0	0.00	5	39.14	39.90	-5	886	-0.56%
2024/03/11	25	40.22	25	39.88	40.05	0	912	0.00%
2024/03/08	5	39.18	1	41.25	39.90	4	936	0.43%
2024/03/07	8	41.66	2	41.43	41.25	6	909	0.66%
2024/03/06	0	43.00	0	0.00	42.50	0	892	0.01%
2024/03/05	0.1	42.60	0	0.00	42.75	0.1	887	0.01%
2024/03/01	2	42.20	1	42.10	42.50	1	873	0.11%
2024/02/29	1.1	42.01	0	0.00	42.00	1.1	868	0.13%
2024/02/27	4	43.03	0	0.00	42.25	4	862	0.46%
2024/02/26	10	42.36	1	42.40	42.35	9	856	1.05%
2024/02/23	1.2	42.50	15	42.51	42.25	-13.8	852	-1.61%
2024/02/22	0	0.00	1	42.70	42.70	-1	854	-0.12%
2024/02/21	1.1	42.60	0	0.00	42.75	1.1	858	0.13%
2024/02/19	4.2	44.33	1	43.95	43.95	3.2	844	0.38%
2024/02/16	1.3	44.03	2	43.70	44.30	-0.7	845	-0.08%
2024/02/15	4	42.26	9	41.87	42.20	-5	838	-0.60%
2024/02/05	0	0.00	3	44.02	44.30	-3	818	-0.37%
2024/02/02	0	0.00	1	44.10	44.40	-1	816	-0.12%
2024/02/01	1	44.10	1	44.05	43.90	0	815	0.00%
2024/01/31	0	0.00	1	44.00	44.05	-1	813	-0.12%
2024/01/29	2	43.48	1	43.40	44.40	1	812	0.12%
2024/01/26	11.2	44.28	0	0.00	44.00	11.2	806	1.39%
2024/01/25	3	45.00	0	0.00	44.85	3	798	0.38%
2024/01/23	1	45.90	0	0.00	45.90	1	805	0.12%
2024/01/19	1	45.10	5	45.40	45.35	-4	823	-0.49%
2024/01/17	1	45.95	4	45.56	45.30	-3	823	-0.36%
2024/01/16	2	46.10	2	46.40	45.85	0	821	0.00%
2024/01/15	1	47.00	10.3	46.70	46.75	-9.3	823	-1.13%
2024/01/12	2	48.40	0	47.76	46.85	2	836	0.24%
2024/01/11	26.3	47.39	3	47.73	47.15	23.3	817	2.85%
2024/01/04	1	47.91	10	47.85	47.75	-9	759	-1.18%
2024/01/02	11.1	50.10	51	49.96	48.70	-39.9	779	-5.12%
2023/12/29	10	49.68	10	49.55	49.90	0	739	0.00%
2023/12/28	1	49.25	1	49.00	48.05	0	690	0.00%
2023/12/27	3	48.63	4	48.58	48.00	-1	695	-0.14%
2023/12/26	53	47.98	3	48.47	48.40	50	705	7.09%
2023/12/25	0	0.00	1	46.15	46.35	-1	680	-0.15%
2023/12/22	0	0.00	6	45.42	45.45	-6	680	-0.88%
2023/12/21	7.1	45.75	0	0.00	45.60	7.1	682	1.03%
2023/12/20	1	46.35	0	0.00	46.10	1	681	0.15%
2023/12/19	8	47.58	1	49.00	46.70	7	678	1.03%
2023/12/18	0	0.00	7	45.80	45.75	-7	637	-1.10%
2023/12/15	0	0.00	8	47.26	46.65	-8	639	-1.25%
2023/12/14	1	47.25	0	0.00	47.05	1	646	0.15%
2023/12/13	0	0.00	8	47.36	47.50	-8	651	-1.23%
2023/12/12	1	47.25	3	47.25	46.95	-2	671	-0.30%
2023/12/11	1	47.35	0	0.00	47.60	1	719	0.14%
2023/12/06	11	49.11	21	49.30	49.20	-10	796	-1.26%
2023/12/05	14	48.58	7	48.35	48.25	7	762	0.92%
2023/12/04	5	46.90	1	47.00	47.10	4	740	0.54%
2023/12/01	5	46.90	0	0.00	46.80	5	742	0.67%
2023/11/29	5	46.92	4.1	46.85	46.95	0.9	769	0.12%
2023/11/28	1	46.90	0	0.00	46.95	1	777	0.13%
2023/11/27	0	0.00	11	46.50	46.40	-11	779	-1.41%
2023/11/24	0	0.00	1	46.60	46.55	-1	783	-0.13%
2023/11/22	0	0.00	7	46.70	47.00	-7	794	-0.88%
2023/11/21	3	46.95	7	47.28	46.80	-4	795	-0.50%
2023/11/20	3	46.50	1	46.55	46.80	2	798	0.25%
2023/11/17	5.1	45.78	0	0.00	45.90	5.1	797	0.64%
2023/11/16	0	0.00	1	45.10	45.00	-1	802	-0.12%
2023/11/15	0	0.00	2	45.00	44.65	-2	805	-0.25%
2023/11/14	3	44.63	0	0.00	44.60	3	814	0.37%
2023/11/13	20	46.30	0	0.00	45.00	20	820	2.44%
2023/11/09	0	0.00	2	45.93	45.85	-2	859	-0.23%
2023/11/07	1	45.00	0	0.00	44.50	1	892	0.11%
2023/11/02	2	43.70	0	0.00	43.75	2	903	0.22%
2023/10/31	11	44.79	0	0.00	42.90	11	900	1.22%
2023/10/30	3	46.12	0	0.00	46.00	3	893	0.34%
2023/10/27	11	47.19	1	47.60	46.45	10	894	1.12%
2023/10/26	1	46.60	0	0.00	46.20	1	877	0.11%
2023/10/23	1	46.20	0	0.00	45.70	1	895	0.11%
2023/10/20	5	46.97	2	47.60	46.70	3	892	0.34%
2023/10/19	0	0.00	9	48.67	48.50	-9	890	-1.01%
2023/10/18	0	0.00	4	49.35	49.20	-4	890	-0.45%
2023/10/17	3	50.17	0.5	50.00	49.70	2.5	893	0.28%
2023/10/13	2	50.10	0	0.00	49.60	2	919	0.22%
2023/10/12	0	0.00	4	49.66	50.50	-4	936	-0.43%
2023/10/11	4	49.67	1	48.60	48.65	3	936	0.32%
2023/10/06	1	51.40	0	0.00	51.70	1	925	0.11%
2023/10/05	3	50.57	0	0.00	50.40	3	980	0.31%
2023/10/04	7	50.67	0	0.00	50.40	7	1,026	0.68%
2023/10/03	0	0.00	2	52.45	51.50	-2	1,038	-0.19%
2023/10/02	3	51.05	1	50.00	51.80	2	1,035	0.19%
2023/09/28	2	49.43	0	0.00	49.10	2	1,043	0.19%
2023/09/27	0	0.00	2	48.75	48.75	-2	1,064	-0.19%
2023/09/26	1	49.10	1	48.75	48.40	0	1,083	0.00%
2023/09/25	0	0.00	1	49.60	49.10	-1	1,095	-0.09%
2023/09/22	0	0.00	1	48.50	48.75	-1	1,116	-0.09%
2023/09/21	7	49.90	5	49.16	49.10	2	1,121	0.18%
2023/09/20	0	0.00	2	50.40	50.10	-2	1,120	-0.18%
2023/09/19	0	0.00	1	51.20	51.10	-1	1,143	-0.09%
2023/09/15	3	52.23	4.5	52.58	52.80	-1.5	1,163	-0.13%
2023/09/14	11	53.08	9	52.61	51.90	2	1,171	0.17%
2023/09/13	1	52.00	7	52.66	53.20	-6	1,150	-0.52%
2023/09/12	15	50.58	10	49.50	49.20	5	1,142	0.44%
2023/09/11	3	50.37	6	50.67	50.90	-3	1,170	-0.26%
2023/09/08	0	0.00	1	50.30	50.10	-1	1,194	-0.08%
2023/09/07	1	49.60	1	48.95	48.95	0	1,247	0.00%
2023/09/06	0	0.00	13	50.26	49.75	-13	1,334	-0.97%
2023/09/05	0	0.00	3	50.70	50.50	-3	1,355	-0.22%
2023/09/04	4	51.40	3	50.70	50.70	1	1,415	0.07%
2023/09/01	10	49.20	3	49.45	48.95	7	1,407	0.50%
2023/08/31	0	0.00	1	49.30	49.20	-1	1,438	-0.07%
2023/08/30	3.5	48.46	0	0.00	48.60	3.5	1,571	0.22%
2023/08/29	1	48.30	1	48.00	48.05	0	1,607	0.00%
2023/08/28	1	46.55	0	0.00	46.60	1	1,638	0.06%
2023/08/24	1	46.50	0	0.00	46.90	1	1,681	0.06%
2023/08/23	0	0.00	2	47.35	47.20	-2	1,701	-0.12%
2023/08/22	1	48.75	0	0.00	47.90	1	1,714	0.06%
2023/08/21	0	0.00	1	48.70	48.70	-1	1,736	-0.06%
2023/08/17	0	0.00	1	50.10	50.10	-1	1,853	-0.05%
2023/08/16	6	49.80	11	49.49	49.60	-5	1,893	-0.26%
2023/08/15	9	50.02	25	49.75	50.10	-16	1,897	-0.84%
2023/08/14	10	48.25	1	48.10	48.10	9	1,913	0.47%
2023/08/11	0	0.00	6	48.35	47.60	-6	1,940	-0.31%
2023/08/10	0	0.00	1	46.30	46.00	-1	1,927	-0.05%
2023/08/09	0	0.00	1	47.25	47.35	-1	1,932	-0.05%
2023/08/08	2	48.10	0	0.00	47.90	2	1,949	0.10%
2023/08/02	1	46.30	10	46.42	46.40	-9	2,027	-0.44%
2023/08/01	0.1	47.65	0	0.00	47.45	0.1	2,019	0.00%
2023/07/31	0	0.00	1	48.45	47.95	-1	2,024	-0.05%
2023/07/27	1	48.70	2	48.78	48.80	-1	2,041	-0.05%
2023/07/25	7	46.41	1	47.75	47.50	6	2,038	0.29%
2023/07/24	2	46.78	0	0.00	46.55	2	2,049	0.10%
2023/07/21	1	47.80	0	0.00	47.70	1	2,055	0.05%
2023/07/20	6	47.92	0	0.00	48.00	6	2,092	0.29%
2023/07/18	2	48.60	3	48.63	48.35	-1	2,149	-0.05%
2023/07/17	1	48.15	3	48.83	49.20	-2	2,206	-0.09%
2023/07/14	1	47.10	0	0.00	47.15	1	2,220	0.05%
2023/07/13	1.1	47.48	0	0.00	47.25	1.1	2,262	0.05%
2023/07/12	11.1	47.63	14	47.12	47.25	-2.9	2,294	-0.13%
2023/07/11	7	49.49	17	49.62	48.95	-10	2,284	-0.44%
2023/07/10	1	50.91	5	51.80	51.00	-4	2,342	-0.17%
2023/07/07	9	50.69	0	0.00	51.80	9	2,428	0.37%
2023/07/06	12	52.00	4	51.50	51.20	8	2,529	0.32%
2023/07/05	4	52.98	4	52.55	52.50	0	2,608	0.00%
2023/07/04	4	53.48	2	53.60	53.40	2	2,675	0.07%
2023/07/03	2	52.85	0	0.00	53.20	2	2,691	0.07%
2023/06/30	2	51.65	3	51.90	52.30	-1	2,748	-0.04%
2023/06/28	3	52.93	0	0.00	52.70	3	2,775	0.11%
2023/06/27	4.1	52.53	1	53.70	52.30	3.1	2,841	0.11%
2023/06/26	9	52.58	2	52.50	52.40	7	2,861	0.24%
2023/06/21	0	0.00	5	53.80	53.40	-5	2,961	-0.17%
2023/06/20	0	0.00	6	54.40	54.10	-6	3,078	-0.19%
2023/06/19	3	54.53	27	54.82	54.40	-24	3,396	-0.71%
2023/06/16	4	56.23	3	55.70	55.60	1	3,833	0.03%
2023/06/15	9	55.94	3	56.17	56.40	6	3,880	0.15%
2023/06/14	4	55.68	6	56.02	55.60	-2	4,002	-0.05%
2023/06/13	37	55.46	20	55.47	55.50	17	4,175	0.41%
2023/06/12	32	55.90	32	55.95	56.00	0	4,634	0.00%
2023/06/09	16	53.92	9	54.12	54.40	7	5,017	0.14%
2023/06/08	9	54.17	2	55.05	53.00	7	5,242	0.13%
2023/06/07	3	55.00	7	54.73	54.80	-4	5,279	-0.08%
2023/06/06	4	55.10	41	54.97	54.60	-37	5,386	-0.69%
2023/06/05	9.1	55.44	9	55.63	55.30	0.1	5,414	0.00%
2023/06/02	3	54.40	15	53.69	52.80	-12	5,371	-0.22%
2023/06/01	57	54.86	19	53.38	54.40	38	5,484	0.69%
2023/05/31	21	52.57	17	52.22	52.70	4	5,618	0.07%
2023/05/30	17	51.39	11	51.86	51.30	6	5,663	0.11%
2023/05/29	11	51.88	11	52.29	52.20	0	5,707	0.00%
2023/05/26	1	53.10	0	0.00	52.60	1	5,776	0.02%
2023/05/25	2	53.75	0	0.00	53.30	2	5,856	0.03%
2023/05/24	11	54.87	9	55.37	54.70	2	5,879	0.03%
2023/05/23	16	55.28	48.1	55.85	55.10	-32.1	5,899	-0.54%
2023/05/22	18	54.67	28	54.01	54.80	-10	5,834	-0.17%
2023/05/19	16	52.65	10	52.84	52.50	6	5,832	0.10%
2023/05/18	16	53.85	8.1	54.11	53.10	7.9	5,897	0.13%
2023/05/17	11	52.14	12	52.06	53.80	-1	5,881	-0.02%
2023/05/16	10	51.40	10	51.70	51.40	0	5,878	0.00%
2023/05/15	6	50.80	6	51.40	50.80	0	5,932	0.00%
2023/05/12	2	51.70	0	0.00	51.30	2	6,163	0.03%
2023/05/11	19	51.72	6	51.42	51.20	13	6,317	0.21%
2023/05/10	11	50.85	0	0.00	50.70	11	6,484	0.17%
2023/05/09	0	0.00	13.1	50.59	50.50	-13.1	6,578	-0.20%
2023/05/08	2	51.75	6	51.77	51.40	-4	6,597	-0.06%
2023/05/05	1	51.50	3	51.50	51.40	-2	6,643	-0.03%
2023/05/04	1	52.00	6	51.88	51.80	-5	6,726	-0.07%
2023/05/03	8	52.36	7	52.59	51.90	1	6,895	0.01%
2023/05/02	0	0.00	3	52.00	52.50	-3	6,920	-0.04%
2023/04/27	19	51.39	23	51.83	51.60	-4	6,964	-0.06%
2023/04/26	15	51.20	30	51.06	51.20	-15	6,952	-0.22%
2023/04/25	13	51.15	5	50.80	50.80	8	6,950	0.12%
2023/04/24	6	51.83	4	52.63	52.30	2	6,920	0.03%
2023/04/21	23	51.20	14	51.88	50.30	9	6,926	0.13%
2023/04/20	24	52.67	17.1	53.14	51.90	6.9	6,923	0.10%
2023/04/19	20	54.49	21	54.71	54.30	-1	6,877	-0.01%
2023/04/18	44	55.07	13	55.73	54.50	31	6,875	0.45%
2023/04/17	34	55.87	5	55.88	56.10	29	6,880	0.42%
2023/04/14	7	55.94	1	55.80	56.10	6	6,915	0.09%
2023/04/13	36	55.93	24	56.00	55.60	12	6,902	0.17%
2023/04/12	44	55.21	39	55.45	55.10	5	6,846	0.07%
2023/04/11	45	56.35	10	55.56	55.20	35	6,764	0.52%
2023/04/10	59	57.76	11	57.57	57.40	48	6,698	0.72%
2023/04/07	26	61.34	3	60.30	59.60	23	6,645	0.35%
2023/04/06	9	60.44	12	59.93	60.40	-3	6,571	-0.05%
2023/03/31	12	60.50	20	59.63	60.50	-8	6,582	-0.12%
2023/03/30	0	0.00	2	58.45	58.50	-2	6,738	-0.03%
2023/03/29	16.1	58.65	2	59.50	58.00	14.1	6,814	0.21%
2023/03/28	25	57.68	16	57.94	58.40	9	7,079	0.13%
2023/03/27	60	59.68	14	59.69	59.00	46	7,129	0.65%
2023/03/24	115.1	60.62	62	59.79	59.80	53.1	7,252	0.73%	大買/
2023/03/23	109	61.03	3	61.20	61.60	106	7,357	1.44%	大買/鉅額交易
2023/03/22	74	62.51	44.1	62.46	62.60	29.9	7,266	0.41%
2023/03/21	35	61.10	66	61.87	61.30	-31	6,954	-0.45%
2023/03/20	62	57.84	16	58.01	57.20	46	6,555	0.70%
2023/03/17	22	57.46	26	57.20	56.70	-4	6,480	-0.06%
2023/03/16	61.2	56.05	20	56.00	55.30	41.2	6,360	0.65%
2023/03/15	105	60.15	114.4	59.21	57.80	-9.4	6,188	-0.15%	大買/大賣/
2023/03/14	25	57.91	195	59.64	60.00	-170	5,701	-2.98%	大賣/鉅額交易
2023/03/13	77	56.39	117	56.13	55.30	-40	5,252	-0.76%	大賣/
2023/03/10	62.1	52.94	78	53.97	54.00	-15.9	5,085	-0.31%
2023/03/09	64.2	56.01	91	56.64	55.30	-26.8	5,100	-0.53%
2023/03/08	82.1	55.76	12	55.97	56.10	70.1	4,991	1.41%
2023/03/07	89	55.26	2	55.40	54.90	87	4,972	1.75%
2023/03/06	23.1	56.03	38	56.61	56.50	-14.9	4,890	-0.31%
2023/03/03	38.1	57.27	121	56.48	57.10	-83	4,748	-1.75%	大賣/
2023/03/02	4	55.18	13	55.55	55.10	-9	4,584	-0.20%
2023/03/01	16	54.48	20	54.57	55.00	-4	4,527	-0.09%
2023/02/24	24	54.42	17	54.72	53.90	7	4,471	0.16%
2023/02/23	55	54.91	44	55.80	55.40	11	4,389	0.25%
2023/02/22	49	53.71	13	53.23	53.50	36	4,316	0.83%
2023/02/21	12	53.61	3	52.97	52.80	9	4,326	0.21%
2023/02/20	9	54.16	9	54.18	53.70	0	4,281	0.00%
2023/02/17	7	54.16	5	54.16	54.30	2	4,255	0.05%
2023/02/16	59	53.23	59	53.47	54.00	0	4,228	0.00%
2023/02/15	3	51.47	1	52.00	51.80	2	4,194	0.05%
2023/02/14	41	51.03	8	51.31	51.60	33	4,214	0.78%
2023/02/13	7	51.04	3	51.07	50.90	4	4,275	0.09%
2023/02/10	114	52.46	35	53.87	51.30	79	4,222	1.87%	大買/
2023/02/09	14	56.49	11	56.42	56.10	3	3,982	0.08%
2023/02/08	56	56.54	86	57.13	57.80	-30	3,809	-0.79%
2023/02/07	30	53.20	34	53.99	55.10	-4	3,586	-0.11%
2023/02/06	5.7	52.36	8	52.38	52.50	-2.3	3,483	-0.07%
2023/02/03	26	52.38	28	53.14	51.40	-2	3,457	-0.06%
2023/02/02	28	52.69	7	53.13	52.80	21	3,409	0.62%
2023/02/01	45	52.15	83	53.09	51.90	-38	3,320	-1.14%
2023/01/31	26	50.11	24	50.60	49.95	2	3,151	0.06%
2023/01/30	6	50.23	7	50.08	49.95	-1	3,129	-0.03%
2023/01/17	1	48.45	0	0.00	47.75	1	3,152	0.03%
2023/01/16	10	47.10	0	0.00	47.80	10	3,145	0.32%
2023/01/13	6	47.33	1	47.25	46.80	5	3,142	0.16%
2023/01/12	0	0.00	6	48.04	47.80	-6	3,128	-0.19%
2023/01/11	7	48.38	11	48.09	47.95	-4	3,129	-0.13%
2023/01/10	5	48.86	2	48.85	49.00	3	3,103	0.10%
2023/01/09	5	47.85	10	47.77	47.60	-5	3,072	-0.16%
2023/01/06	4	48.74	15	48.37	48.35	-11	3,053	-0.36%
2023/01/05	12	50.38	2	49.83	49.50	10	3,044	0.33%
2023/01/04	21	50.59	4	50.13	50.00	17	2,994	0.57%
2023/01/03	2	48.95	1	49.20	49.15	1	2,926	0.03%
2022/12/30	4	48.93	4	49.21	49.25	0	2,893	0.00%
2022/12/29	2	46.63	0	0.00	47.30	2	2,855	0.07%
2022/12/28	2	48.35	27	48.44	47.05	-25	2,865	-0.87%
2022/12/27	55	50.32	23	50.50	50.10	32	2,832	1.13%
2022/12/26	2	49.08	1	49.05	49.00	1	2,798	0.04%
2022/12/23	4	48.86	3	49.03	49.00	1	2,823	0.04%
2022/12/22	23	48.62	32	49.24	49.65	-9	2,826	-0.32%
2022/12/21	29	50.11	25	50.08	50.60	4	2,694	0.15%
2022/12/20	21	52.35	10	50.50	49.35	11	2,640	0.42%
2022/12/19	11	51.97	17	51.81	50.80	-6	2,399	-0.25%
2022/12/16	38	53.64	40.1	53.91	53.60	-2.1	2,369	-0.09%
2022/12/15	31.4	52.47	279	52.14	53.70	-247.6	2,321	-10.67%	大賣/鉅額交易
2022/12/14	8	48.53	9	48.74	48.95	-1	2,371	-0.04%
2022/12/13	0	0.00	2	48.00	47.45	-2	2,473	-0.08%
2022/12/12	3	48.12	6	48.43	48.75	-3	2,451	-0.12%
2022/12/09	6	47.61	0	0.00	48.15	6	2,395	0.25%
2022/12/08	14	47.92	16	47.78	47.90	-2	2,391	-0.08%
2022/12/07	2	46.60	2.1	46.11	45.55	-0.1	2,345	0.00%
2022/12/06	6	46.80	3	46.91	46.70	3	2,320	0.13%
2022/12/05	0	0.00	13	48.89	48.15	-13	2,293	-0.57%
2022/12/02	14	48.83	8.1	48.68	48.75	6	2,278	0.26%
2022/12/01	37	46.99	36.1	47.69	47.75	0.9	2,197	0.04%
2022/11/30	6	43.85	0	0.00	44.15	6	2,097	0.29%
2022/11/29	13	44.86	4	44.74	44.50	9	2,089	0.43%
2022/11/28	1	43.20	1	43.10	44.05	0	2,043	0.00%
2022/11/25	1	44.00	0	0.00	43.60	1	2,043	0.05%
2022/11/24	0	0.00	20.1	44.42	44.30	-20.1	2,050	-0.98%
2022/11/23	22	43.64	2	44.65	44.50	20	2,060	0.97%
2022/11/22	1	43.30	0	0.00	43.20	1	2,091	0.05%
2022/11/21	1	43.80	0	0.00	43.65	1	2,111	0.05%
2022/11/18	0	0.00	5	45.41	44.75	-5	2,117	-0.24%
2022/11/17	3	44.93	10	45.65	45.85	-7	2,126	-0.33%
2022/11/16	2	43.03	1	42.75	42.85	1	2,077	0.05%
2022/11/15	1	42.40	0	0.00	42.35	1	2,116	0.05%
2022/11/11	1	43.25	1	43.45	42.15	0	2,137	0.00%
2022/11/10	2	44.10	2	43.05	43.05	0	2,095	0.00%
2022/11/09	21.1	44.15	18	44.92	42.95	3.1	2,074	0.15%
2022/11/08	0	0.00	11	42.07	41.95	-11	1,988	-0.55%
2022/11/07	0	0.00	4	41.89	42.00	-4	2,025	-0.20%
2022/11/04	0	0.00	0.6	40.40	41.60	-0.6	2,052	-0.03%
2022/10/31	0	0.00	4	40.45	40.80	-4	2,045	-0.20%
2022/10/28	0	0.00	1	40.10	39.95	-1	2,049	-0.05%
2022/10/27	1	40.20	1	40.10	40.40	0	2,049	0.00%
2022/10/26	1	38.05	6	38.38	38.50	-5	2,044	-0.24%
2022/10/25	2	39.00	0	0.00	39.00	2	2,023	0.10%
2022/10/24	7	41.68	0	0.00	41.45	7	1,967	0.36%
2022/10/21	2	42.00	0	0.00	42.00	2	1,975	0.10%
2022/10/19	3	42.50	0	0.00	42.65	3	1,974	0.15%
2022/10/18	1	44.20	1	43.25	43.30	0	1,960	0.00%
2022/10/11	6	43.79	1	43.95	43.80	5	1,951	0.26%
2022/10/07	0	0.00	1	46.15	46.15	-1	1,994	-0.05%
2022/10/06	1	45.80	0	0.00	46.55	1	2,004	0.05%
2022/10/05	13	45.73	0	0.00	45.50	13	1,994	0.65%
2022/10/04	10	46.99	0.1	46.85	46.60	10	1,960	0.51%
2022/09/30	8	46.48	11	46.59	47.30	-3	1,932	-0.16%
2022/09/29	5	45.19	4	44.03	45.90	1	1,897	0.05%
2022/09/28	41	45.04	1	44.50	43.95	40	1,847	2.17%
2022/09/27	4	47.91	3	47.80	48.00	1	1,747	0.06%
2022/09/26	37.1	49.78	8	49.40	48.00	29.1	1,703	1.71%
2022/09/23	5	51.14	32.9	50.79	51.10	-27.9	1,643	-1.70%
2022/09/22	6	52.17	11	51.73	53.00	-5	1,549	-0.32%
2022/09/21	32.1	51.50	11	51.05	51.00	21.1	1,424	1.48%
2022/09/20	2	49.73	38	50.16	52.40	-36	1,149	-3.13%
2022/09/19	13	48.07	0	0.00	47.70	13	999	1.30%
2022/09/16	29	49.20	15	49.26	49.45	14	983	1.42%
2022/09/15	2	49.50	0	0.00	49.45	2	970	0.21%
2022/09/14	11	46.69	1	47.80	48.10	10	936	1.07%
2022/09/13	3	47.98	3	47.88	47.45	0	926	0.00%
2022/09/12	3	47.65	0	0.00	47.95	3	915	0.33%
2022/09/08	3	47.30	0	0.00	47.20	3	906	0.33%
2022/09/07	10	46.85	0	0.00	46.60	10	888	1.13%
2022/09/06	1	47.45	1	46.85	47.35	0	881	0.00%
2022/09/05	2	47.70	11	47.80	47.50	-9	864	-1.04%
2022/09/02	2	49.00	0	0.00	49.35	2	851	0.23%
2022/09/01	0	0.00	1	48.80	48.90	-1	844	-0.12%
2022/08/31	4	49.31	0	0.00	49.55	4	831	0.48%
2022/08/30	3	50.20	0	0.00	50.00	3	811	0.37%
2022/08/29	14	49.78	2	49.50	50.40	12	787	1.52%
2022/08/26	3	49.65	2	49.55	49.85	1	737	0.14%
2022/08/25	1	50.00	1	50.00	50.00	0	709	0.00%
2022/08/24	7	50.53	30	50.64	49.70	-23	686	-3.35%
2022/08/23	0	0.00	7	49.00	48.85	-7	650	-1.08%
2022/08/22	55	49.40	35	49.86	49.70	20	632	3.16%
2022/08/19	3	48.35	0	0.00	48.40	3	576	0.52%
2022/08/18	8	48.23	2	47.35	48.30	6	554	1.08%
2022/08/16	3	47.08	15	47.60	46.90	-12	511	-2.35%
2022/08/15	8	45.86	1	45.85	46.10	7	471	1.48%
2022/08/12	5	47.82	0	0.00	46.05	5	455	1.10%
2022/08/11	0	0.00	1	46.50	47.20	-1	408	-0.25%
2022/08/09	0	0.00	1	45.20	44.80	-1	370	-0.27%
2022/08/04	0	0.00	5	42.46	42.55	-5	362	-1.38%
2022/08/03	5	42.96	1	43.00	42.50	4	353	1.13%
2022/08/02	0	0.00	2	43.90	43.90	-2	348	-0.57%
2022/08/01	0	0.00	6	45.63	45.70	-6	342	-1.75%
2022/07/29	10	46.13	13	45.97	46.50	-3	337	-0.89%
2022/07/28	6	44.73	3	45.15	45.00	3	314	0.95%
2022/07/27	5	42.52	0	0.00	42.60	5	298	1.68%
2022/07/26	1	44.40	0	0.00	43.35	1	291	0.34%
2022/07/25	2	44.70	0	0.00	44.40	2	289	0.69%
2022/07/22	1	45.60	0	0.00	45.05	1	287	0.35%
2022/07/20	0	0.00	3	46.08	45.85	-3	276	-1.09%
2022/07/18	9	45.44	2	45.65	46.00	7	258	2.71%
2022/07/15	1	45.70	2	45.58	45.40	-1	236	-0.42%
2022/07/14	2	43.05	1	44.45	43.90	1	175	0.57%
2022/07/13	1	43.40	0	0.00	42.90	1	160	0.62%
2022/07/11	3	43.85	2	42.98	42.40	1	153	0.65%
2022/07/08	1	43.00	2	42.95	43.05	-1	145	-0.69%
2022/07/07	0	0.00	4	41.83	41.80	-4	138	-2.90%
2022/07/01	0	0.00	1	40.75	39.80	-1	132	-0.76%
2022/06/30	0	0.00	2	38.55	38.95	-2	126	-1.58%
2022/06/20	0	0.00	3	37.45	36.80	-3	138	-2.17%
2022/06/15	1	41.05	0	0.00	40.45	1	138	0.72%
2022/06/13	1	39.95	0	0.00	39.95	1	140	0.71%
2022/06/10	0	0.00	1	40.50	40.45	-1	144	-0.69%
2022/06/09	0	0.00	1	40.30	40.35	-1	145	-0.69%
2022/06/08	0	0.00	1	40.40	39.90	-1	146	-0.68%
2022/06/07	1	39.90	0	0.00	40.00	1	147	0.68%
2022/05/06	0	0.00	5	36.58	36.45	-5	221	-2.25%
2022/05/05	0	0.00	10	36.68	36.90	-10	222	-4.49%
2022/04/27	1	36.30	0	0.00	36.60	1	259	0.39%
2022/04/26	5	39.27	0	0.00	39.05	5	263	1.90%
2022/04/22	10	39.70	0	0.00	39.95	10	288	3.47%
2022/04/18	0	0.00	3	40.00	40.25	-3	623	-0.48%
2022/04/12	1	40.00	1	40.00	40.10	0	653	0.00%
2022/04/08	0	0.00	2	40.35	40.60	-2	656	-0.30%
2022/04/06	0	0.00	2	41.45	41.40	-2	661	-0.30%
2022/04/01	2	42.00	0	0.00	41.95	2	660	0.30%
2022/03/24	1	41.85	0	0.00	41.95	1	664	0.15%
2022/03/21	2	41.50	0	0.00	41.50	2	668	0.30%
2022/03/18	0	0.00	22	41.51	41.85	-22	672	-3.27%
2022/03/17	0	0.00	4	41.35	41.30	-4	683	-0.58%
2022/03/16	0	0.00	1	40.80	40.50	-1	686	-0.15%
2022/03/15	0	0.00	4	41.70	40.75	-4	687	-0.58%
2022/03/10	4	41.60	5	41.15	41.20	-1	686	-0.15%
2022/03/08	1	40.20	4	40.76	40.35	-3	688	-0.44%
2022/03/07	1	43.00	3	42.20	42.20	-2	684	-0.29%
2022/03/04	0	0.00	10	44.30	44.15	-10	681	-1.47%
2022/03/02	0	0.00	3	44.80	44.60	-3	698	-0.43%
2022/03/01	0	0.00	1	44.50	44.35	-1	705	-0.14%
2022/02/25	2	44.83	1	44.00	43.95	1	709	0.14%
2022/02/24	3	44.52	8	44.08	44.00	-5	734	-0.68%
2022/02/22	1	45.60	3	45.72	45.80	-2	744	-0.27%
2022/02/18	3	45.33	0	0.00	45.50	3	751	0.40%
2022/02/16	2	45.70	4	46.70	45.70	-2	753	-0.27%
2022/02/15	6	45.83	0	0.00	45.80	6	752	0.80%
2022/02/14	0	0.00	7	45.64	45.50	-7	752	-0.93%
2022/02/11	3	45.98	0	0.00	45.95	3	754	0.40%
2022/02/10	4	46.38	2	46.20	46.10	2	757	0.26%
2022/02/09	0	0.00	1.2	47.21	47.35	-1.2	761	-0.16%
2022/02/08	0	0.00	3	46.13	46.10	-3	757	-0.40%
2022/02/07	1	45.80	11	45.95	45.60	-10	759	-1.32%
2022/01/26	2	45.45	0	0.00	45.55	2	761	0.26%
2022/01/25	7	45.35	6	45.41	45.15	1	773	0.13%
2022/01/24	2	45.45	2	45.50	45.55	0	799	0.00%
2022/01/21	27	46.54	10	46.31	46.10	17	822	2.07%
2022/01/20	5	46.83	0	0.00	47.05	5	818	0.61%
2022/01/19	2	47.55	4	47.61	46.60	-2	811	-0.25%
2022/01/18	11	48.58	0	0.00	48.20	11	804	1.37%
2022/01/14	12	47.57	17	47.51	47.65	-5	789	-0.63%
2022/01/13	11	51.28	11.5	51.96	49.80	-0.5	756	-0.07%
2022/01/12	48.4	51.02	39	51.31	51.30	9.4	659	1.43%
2022/01/11	28.2	49.34	15	49.73	48.20	13.2	544	2.42%
2022/01/10	5	48.41	4	47.35	48.30	1	469	0.21%
2022/01/07	0	0.00	6	46.98	46.30	-6	454	-1.32%
2022/01/06	1	46.00	2	46.30	45.95	-1	448	-0.22%
2022/01/03	1	46.00	2	45.93	45.95	-1	522	-0.19%
2021/12/29	3	46.03	0	0.00	46.00	3	547	0.55%
2021/12/28	0	0.00	1	46.30	46.25	-1	565	-0.18%
2021/12/24	16	46.50	1	47.00	46.35	15	676	2.22%
2021/12/23	1	46.50	4	46.18	45.95	-3	696	-0.43%
2021/12/20	2	46.15	2	46.15	46.20	0	836	0.00%
2021/12/17	0	0.00	0	46.20	46.15	0	859	0.00%
2021/12/16	1	46.70	0	0.00	47.00	1	871	0.11%
2021/12/14	0	0.00	1	46.80	46.55	-1	900	-0.11%
2021/12/13	0	0.00	1	47.85	47.75	-1	924	-0.11%
2021/12/10	2	45.90	0	0.00	45.95	2	934	0.21%
2021/12/09	6	46.38	2	46.55	46.15	4	932	0.43%
2021/12/08	2	46.55	2	47.50	46.50	0	931	0.00%
2021/12/07	3	46.58	0	0.00	46.60	3	934	0.32%
2021/12/06	0	0.00	1	47.00	46.65	-1	939	-0.11%
2021/12/03	1	46.75	0	0.00	46.65	1	940	0.11%
2021/11/30	0	0.00	3	48.10	47.25	-3	941	-0.32%
2021/11/29	5	47.02	0	0.00	47.15	5	938	0.53%
2021/11/26	6	47.89	10	47.90	48.20	-4	931	-0.43%
2021/11/25	0	0.00	14	49.45	49.85	-14	919	-1.52%
2021/11/24	0	0.00	1	48.65	48.80	-1	911	-0.11%
2021/11/23	23	49.22	8	49.71	48.40	15	907	1.65%
2021/11/22	4	48.35	3	47.70	48.25	1	878	0.11%
2021/11/17	4	47.31	1	47.10	46.65	3	860	0.35%
2021/11/16	2	45.40	0	0.00	45.35	2	849	0.24%
2021/11/15	3	45.60	0	0.00	45.45	3	849	0.35%
2021/11/12	1	45.45	0	0.00	45.25	1	846	0.12%
2021/11/11	1	45.70	0	0.00	45.50	1	845	0.12%
2021/11/10	1	46.00	0	0.00	45.90	1	842	0.12%
2021/11/09	0	0.00	1	46.15	45.65	-1	839	-0.12%
2021/11/08	5	46.02	3	46.77	45.50	2	835	0.24%
2021/11/05	2	48.05	0	0.00	48.10	2	827	0.24%
2021/11/03	5	48.80	4	47.85	48.15	1	831	0.12%
2021/11/02	4	49.30	0	0.00	48.00	4	837	0.48%
2021/11/01	9	49.71	2	49.80	49.60	7	831	0.84%
2021/10/29	0.1	49.00	0	0.00	48.55	0.1	810	0.01%
2021/10/28	2	45.10	13	45.20	45.30	-11	785	-1.40%
2021/10/27	1	45.90	4	46.00	45.90	-3	786	-0.38%
2021/10/26	0	0.00	6	45.35	45.60	-6	794	-0.76%
2021/10/22	1	46.30	0	0.00	45.70	1	783	0.13%
2021/10/21	4	45.50	1	46.30	45.30	3	783	0.38%
2021/10/20	1	44.90	0	0.00	44.90	1	780	0.13%
2021/10/19	0	0.00	15	45.16	45.50	-15	775	-1.93%
2021/10/18	4	44.49	6	44.73	44.25	-2	765	-0.26%
2021/10/14	0	0.00	3	44.90	44.60	-3	761	-0.39%
2021/10/13	9	44.55	3	44.45	44.55	6	762	0.79%
2021/10/12	18	46.48	0	0.00	45.50	18	751	2.40%
2021/10/08	32	49.08	10	49.33	48.95	22	732	3.00%
2021/10/05	1	45.40	7.3	45.01	45.20	-6.3	651	-0.97%
2021/10/04	7	44.36	17	45.10	43.90	-10	631	-1.58%
2021/10/01	8	47.57	144.3	47.18	46.35	-136.3	590	-23.07%	大賣/鉅額交易
2021/09/30	1	52.30	0.5	51.70	51.50	0.5	517	0.10%
2021/09/29	10	55.67	0	0.00	54.50	10	497	2.01%
2021/09/28	3.1	58.21	2	58.00	58.90	1.1	461	0.24%
2021/09/27	0.2	56.15	4	54.80	56.80	-3.8	412	-0.92%
2021/09/24	0.1	50.10	1	49.70	51.70	-0.9	369	-0.24%
2021/09/23	0.2	47.95	1	47.75	47.20	-0.8	347	-0.23%
2021/09/22	1	43.80	0	0.00	44.65	1	335	0.30%
2021/09/16	7.1	49.96	0	0.00	49.65	7.1	303	2.34%
2021/09/15	0.1	48.60	1	48.35	49.25	-0.9	278	-0.32%
2021/09/10	1	46.00	0	0.00	45.60	1	256	0.39%
2021/09/08	1	43.60	0	0.00	43.60	1	248	0.40%
2021/09/02	2	47.40	0	0.00	47.25	2	238	0.84%
2021/09/01	1	47.80	0	0.00	48.00	1	236	0.42%
2021/08/31	1	47.95	0	0.00	47.95	1	237	0.42%
2021/08/30	2	49.13	0	0.00	49.10	2	237	0.84%
2021/08/27	1	49.20	0	0.00	49.15	1	235	0.43%
2021/08/23	3	49.22	0.1	49.40	49.80	2.9	222	1.32%
2021/08/20	2.2	49.02	7.6	49.00	49.00	-5.4	220	-2.46%
2021/08/19	3	49.35	0	0.00	49.50	3	220	1.36%
2021/08/18	4	48.60	0	0.00	49.45	4	215	1.85%
2021/08/17	2	51.20	0	0.00	50.00	2	215	0.93%
2021/08/16	1	52.10	0	0.00	51.50	1	215	0.46%
2021/08/13	1	53.20	2	54.30	52.60	-1	217	-0.46%
2021/08/12	2	53.50	0	0.00	53.70	2	218	0.92%
2021/08/10	10	55.30	0	0.00	54.50	10	214	4.66%
2021/08/06	0	0.00	14	59.75	59.30	-14	202	-6.91%
2021/08/05	0	0.00	2	59.20	58.90	-2	192	-1.04%
2021/08/03	0	0.00	1	54.80	55.50	-1	178	-0.56%
2021/08/02	0	0.00	0.2	53.10	53.90	-0.2	170	-0.12%
2021/07/30	0	0.00	1.2	52.22	52.80	-1.2	165	-0.73%
2021/07/23	1	46.80	0	0.00	47.00	1	140	0.71%
2021/07/22	1	46.80	0	0.00	46.70	1	141	0.71%
2021/07/21	2	46.80	0	0.00	47.10	2	142	1.40%
2021/07/16	2	46.60	0	0.00	46.50	2	137	1.45%
2021/07/15	1	46.15	1.8	46.14	46.20	-0.8	136	-0.60%
2021/07/07	4	45.45	24	45.99	45.80	-20	145	-13.73%
2021/07/06	4	47.70	50	47.24	47.60	-46	149	-30.81%
2021/06/07	0	0.00	28	22.48	23.35	-28	187	-14.95%
2021/05/14	9	25.97	0	0.00	25.70	9	195	4.61%
2021/05/13	2	25.80	0	0.00	26.05	2	193	1.04%
2021/05/12	10	25.88	0	0.00	26.20	10	190	5.25%
2021/05/11	27	26.93	0	0.00	26.65	27	186	14.49%
2021/04/29	0	0.00	6	26.73	27.50	-6	176	-3.40%
2021/04/07	14	26.95	0	0.00	26.95	14	162	8.60%
2021/03/26	0	0.00	2	28.35	28.00	-2	139	-1.44%
2021/03/22	22	28.86	0	0.00	28.95	22	103	21.31%
2021/03/19	2	26.40	0	0.00	26.60	2	91	2.20%
2021/02/26	30	22.36	0	0.00	22.35	30	54	54.63%
2021/02/25	45	22.28	0	0.00	22.20	45	51	86.65%
2021/02/24	50	20.33	0	0.00	20.65	50	47	106.35%
2020/12/29	35	16.17	0	0.00	16.90	35	40	85.40%
2020/10/08	10	19.38	0	0.00	19.00	10	56	17.61%
2020/09/29	10	15.16	0	0.00	15.10	10	46	21.31%
2019/03/22	0	0.00	1	21.00	20.50	-1	22	-4.42%
2018/07/13	0	0.00	8	27.65	28.20	-8	98	-8.09%
2018/06/13	0	0.00	1	26.00	25.75	-1	227	-0.44%
2018/06/05	1	25.35	0	0.00	25.35	1	242	0.41%
2018/04/12	0	0.00	7	20.25	20.75	-7	750	-0.93%
2018/03/27	0	0.00	2	27.80	27.80	-2	794	-0.25%
2018/02/23	2	29.60	1	29.50	29.20	1	921	0.11%
2018/02/08	0	0.00	1	26.30	26.60	-1	941	-0.11%
2018/02/01	2	28.18	0	0.00	27.35	2	989	0.20%
2018/01/31	2	30.00	0	0.00	30.00	2	947	0.21%
2018/01/26	1	28.50	0	0.00	28.00	1	879	0.11%
2018/01/23	4	32.94	0	0.00	33.50	4	798	0.50%
2018/01/22	3	34.77	0	0.00	34.50	3	772	0.39%
2018/01/17	3	36.95	10	37.35	36.70	-7	754	-0.93%
2018/01/16	10	37.80	0	0.00	37.90	10	748	1.34%
2018/01/12	0	0.00	1	35.50	35.40	-1	723	-0.14%
2018/01/11	7	34.75	1	34.70	34.55	6	708	0.85%
2018/01/10	0	0.00	2	38.13	37.85	-2	683	-0.29%
2018/01/08	4	39.88	0	0.00	39.35	4	664	0.60%
2018/01/04	2	40.00	0	0.00	40.00	2	646	0.31%
2018/01/03	0	0.00	5	40.15	40.30	-5	642	-0.78%
2018/01/02	10	40.82	0	0.00	42.15	10	626	1.60%