富邦臺灣中小 (00733)-永豐金-敦南券商分點個股進出

台股 » 個股 » 富邦臺灣中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣中小

(00733)

可現股當沖

股價
56.0
漲跌
▲0.4
漲幅
+0.63%
成交量
3,566張
產業
上市
127人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦臺灣中小 (00733)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/04/23	2	55.93	0	0.00	55.95	2	3,658	0.05%
2024/04/22	11.2	55.87	2.5	56.91	55.60	8.7	3,664	0.24%
2024/04/19	19.5	57.07	1	58.30	57.10	18.5	3,611	0.51%
2024/04/18	15.5	59.07	3	59.16	59.10	12.5	3,467	0.36%
2024/04/17	19	65.84	6	65.81	65.60	13	3,299	0.39%
2024/04/16	27.8	65.38	2	64.61	64.90	25.8	3,185	0.81%
2024/04/15	23.1	66.32	0	66.53	66.50	23.1	3,031	0.76%
2024/04/12	37.1	66.46	0	0.00	66.60	37.1	2,942	1.26%
2024/04/11	6.6	65.85	0	0.00	66.10	6.6	2,882	0.23%
2024/04/10	28.2	66.26	6	66.23	65.95	22.2	2,814	0.79%
2024/04/09	33	65.82	3	65.97	65.95	30	2,714	1.10%
2024/04/08	12.1	65.69	20.1	65.65	65.80	-8	2,621	-0.31%
2024/04/03	13.4	64.87	20	65.40	65.00	-6.6	2,493	-0.27%
2024/04/02	56.3	64.94	2	64.90	65.00	54.3	2,351	2.31%
2024/04/01	3.1	64.35	0	0.00	64.50	3.1	2,247	0.14%
2024/03/29	0	0.00	54	64.09	64.05	-54	2,258	-2.39%
2024/03/28	1	63.60	52	64.09	64.10	-51	2,227	-2.29%
2024/03/27	0.1	63.50	52	63.50	63.65	-51.9	2,245	-2.31%
2024/03/26	4	63.13	20	64.22	63.15	-16	2,253	-0.71%
2024/03/25	20	64.48	1	65.04	64.70	19	2,220	0.86%
2024/03/22	0.1	64.43	32.2	64.36	64.70	-32.1	2,217	-1.45%
2024/03/21	0.1	64.13	0	0.00	64.00	0.1	2,175	0.00%
2024/03/20	1	63.65	0	0.00	63.30	1	2,169	0.05%
2024/03/18	0.1	63.62	0	0.00	64.15	0.1	2,154	0.00%
2024/03/15	2	62.64	3	63.30	63.05	-1	2,142	-0.04%
2024/03/14	2	62.70	0	0.00	62.75	2	2,080	0.10%
2024/03/13	1	63.80	0	0.00	63.80	1	2,045	0.05%
2024/03/12	0	64.55	2	64.58	64.65	-2	1,990	-0.10%
2024/03/11	3.2	63.09	2	63.58	63.25	1.2	1,976	0.06%
2024/03/08	10.2	63.27	0	0.00	62.55	10.2	1,957	0.52%
2024/03/07	7.1	64.17	13	63.92	64.00	-5.9	1,882	-0.32%
2024/03/06	4	64.88	1	65.20	65.15	3	1,802	0.17%
2024/03/05	2	63.83	0	0.00	64.35	2	1,774	0.11%
2024/03/04	3	64.23	2	64.25	63.75	1	1,743	0.06%
2024/03/01	0	62.48	7	62.41	62.50	-7	1,698	-0.41%
2024/02/29	1	61.35	15	61.00	61.50	-14	1,678	-0.83%
2024/02/27	2	60.60	18	60.54	61.00	-16	1,652	-0.97%
2024/02/26	1	61.35	1	60.80	61.45	0	1,614	0.00%
2024/02/23	2.3	61.11	4	61.81	61.05	-1.8	1,600	-0.11%
2024/02/22	0	61.83	1	61.80	61.80	-1	1,566	-0.06%
2024/02/21	1	60.91	2	60.90	61.00	-1	1,555	-0.06%
2024/02/20	1.1	60.51	0	0.00	60.90	1.1	1,564	0.07%
2024/02/19	11.4	61.11	2	61.38	60.90	9.4	1,531	0.62%
2024/02/16	10	61.32	0	0.00	61.40	10	1,505	0.67%
2024/02/15	17	60.59	2	60.88	61.00	15	1,486	1.01%
2024/02/05	9	59.41	0	0.00	59.30	9	1,450	0.62%
2024/02/02	4	59.60	3.1	59.39	59.45	1	1,411	0.07%
2024/01/31	6	57.88	0	0.00	57.80	6	1,348	0.44%
2024/01/30	4	58.24	0	0.00	58.50	4	1,302	0.31%
2024/01/29	1.1	57.55	0	0.00	57.60	1.1	1,261	0.08%
2024/01/25	51	58.00	0	0.00	57.70	51	1,231	4.14%
2024/01/24	50	58.05	0	0.00	57.70	50	1,215	4.11%
2024/01/23	51	58.00	10	58.00	58.05	41	1,193	3.44%
2024/01/19	1	56.80	0.1	56.85	56.85	1	1,146	0.08%
2024/01/18	3.1	56.53	0	0.00	56.50	3.1	1,123	0.27%
2024/01/17	5	57.32	1	57.40	57.15	4	1,099	0.36%
2024/01/16	2	57.60	1	58.05	57.55	1	1,062	0.09%
2024/01/15	0	0.00	4	58.33	58.70	-4	1,006	-0.40%
2024/01/12	2	57.18	0	0.00	57.10	2	964	0.21%
2024/01/11	2	57.33	1	57.40	57.40	1	939	0.11%
2024/01/10	1	57.15	2	57.10	57.15	-1	928	-0.11%
2024/01/08	0	57.20	0	0.00	57.00	0	897	0.00%
2024/01/04	0	56.50	0	0.00	56.45	0	835	0.00%
2024/01/03	1	56.65	0	0.00	56.70	1	818	0.12%
2024/01/02	2.1	57.30	0.4	57.26	57.30	1.6	794	0.21%
2023/12/29	0	57.25	0	0.00	57.55	0	763	0.00%
2023/12/28	11.1	57.45	0	0.00	57.25	11.1	743	1.49%
2023/12/27	0.8	57.58	0.1	57.45	57.55	0.7	710	0.09%
2023/12/26	0	0.00	2.9	57.26	57.35	-2.9	693	-0.42%
2023/12/25	5	56.65	0.1	56.75	56.50	5	672	0.74%
2023/12/22	0	0.00	0.6	56.60	56.50	-0.6	651	-0.09%
2023/12/20	1	56.35	1	56.35	56.40	0	611	0.00%
2023/12/19	0.1	56.00	0	0.00	56.30	0.1	610	0.01%
2023/12/18	3.5	56.99	0.6	57.04	57.35	2.9	602	0.48%
2023/12/15	4.1	57.52	0	0.00	57.45	4.1	602	0.68%
2023/12/14	0	58.43	0	0.00	58.30	0	600	0.01%
2023/12/13	2	57.60	2	57.63	57.70	0	595	0.01%
2023/12/12	1	56.70	1.1	56.77	56.80	-0.1	590	-0.02%
2023/12/11	0	56.60	0	0.00	56.85	0	588	0.00%
2023/12/08	1	56.40	0	0.00	56.60	1	591	0.17%
2023/12/05	0.4	55.90	1	55.60	55.70	-0.6	603	-0.10%
2023/12/01	0	0.00	0.1	56.20	56.65	-0.1	601	-0.01%
2023/11/30	0	0.00	0	56.00	55.85	0	597	0.00%
2023/11/29	5	55.90	10	55.90	56.00	-5	600	-0.83%
2023/11/27	1	54.40	0	0.00	54.05	1	596	0.17%
2023/11/24	0	54.50	0	54.90	54.50	0	595	0.00%
2023/11/22	0.4	54.25	0.1	54.69	54.80	0.3	596	0.06%
2023/11/21	0	54.40	1.1	54.56	54.40	-1.1	600	-0.18%
2023/11/20	0	0.00	1	53.80	54.20	-1	611	-0.17%
2023/11/17	0	53.50	0	0.00	53.45	0	609	0.00%
2023/11/16	0	0.00	30	53.05	53.35	-30	597	-5.02%
2023/11/15	2	53.28	0.3	53.61	53.10	1.7	598	0.28%
2023/11/09	0	0.00	4	51.60	51.55	-4	628	-0.64%
2023/11/06	0	0.00	11	50.88	51.30	-11	669	-1.64%
2023/11/03	1	50.30	0	0.00	50.25	1	678	0.15%
2023/11/02	4	50.55	0	0.00	50.65	4	690	0.58%
2023/11/01	4	49.53	1	49.90	49.56	3	704	0.43%
2023/10/31	2.1	49.58	0	0.00	49.26	2.1	725	0.29%
2023/10/30	0	0.00	1	50.15	50.70	-1	753	-0.13%
2023/10/27	3.1	49.99	1	50.40	49.78	2.1	810	0.26%
2023/10/26	5.7	50.42	0	0.00	50.30	5.7	848	0.68%
2023/10/25	1	51.50	2	51.70	51.50	-1	843	-0.12%
2023/10/24	0.4	50.51	1	50.85	51.10	-0.6	845	-0.07%
2023/10/23	2.5	50.51	1	50.10	50.25	1.5	855	0.18%
2023/10/20	4.2	50.14	0	0.00	50.50	4.2	864	0.49%
2023/10/19	0.2	52.05	0	0.00	51.10	0.2	875	0.02%
2023/10/18	5	53.24	0	0.00	52.85	5	883	0.56%
2023/10/17	0.1	55.45	1	55.60	54.50	-0.9	874	-0.10%
2023/10/13	1	56.10	0	0.00	56.25	1	911	0.11%
2023/10/12	0	56.88	0	0.00	57.10	0	923	0.00%
2023/10/06	0	0.00	20	56.80	57.00	-20	969	-2.06%
2023/10/05	0	0.00	2	57.15	57.05	-2	986	-0.20%
2023/10/03	0	0.00	2	57.10	56.60	-2	1,019	-0.20%
2023/10/02	0	0.00	1.5	57.30	57.20	-1.5	1,025	-0.14%
2023/09/27	0	0.00	1	55.05	55.80	-1	1,043	-0.10%
2023/09/25	1	55.55	1	55.30	55.45	0	1,059	0.00%
2023/09/21	2.1	53.38	0.1	53.60	53.50	2	1,061	0.19%
2023/09/20	0	0.00	1	54.30	54.10	-1	1,061	-0.09%
2023/09/19	2	54.10	0	54.25	54.00	2	1,071	0.19%
2023/09/18	6.1	55.58	3	55.23	54.95	3.1	1,068	0.29%
2023/09/15	2	56.70	13	56.07	56.15	-11	1,066	-1.03%
2023/09/13	0	0.00	2	55.75	55.70	-2	1,070	-0.19%
2023/09/12	0	0.00	1	55.80	55.45	-1	1,075	-0.09%
2023/09/11	3.1	56.23	0	0.00	56.00	3.1	1,076	0.29%
2023/09/08	0	58.65	0	0.00	58.05	0	1,062	0.00%
2023/09/07	0	0.00	30	58.30	58.30	-30	1,068	-2.81%
2023/09/06	0	58.85	0	0.00	58.65	0	1,069	0.00%
2023/09/05	0.1	58.00	0	0.00	58.30	0.1	1,069	0.01%
2023/09/04	1	57.40	0	0.00	58.00	1	1,073	0.09%
2023/09/01	2.1	58.94	0	0.00	58.25	2.1	1,068	0.19%
2023/08/30	3	59.78	0	0.00	59.45	3	1,064	0.29%
2023/08/28	2	58.40	0	0.00	58.60	2	1,072	0.19%
2023/08/25	0.2	59.94	0.3	59.60	59.45	-0.1	1,066	-0.01%
2023/08/24	3.4	60.95	4	60.56	60.60	-0.6	1,062	-0.06%
2023/08/23	0	0.00	0.1	59.25	59.30	-0.1	1,053	-0.01%
2023/08/22	3	59.28	0	0.00	58.95	3	1,059	0.28%
2023/08/21	4	58.41	0	0.00	58.20	4	1,060	0.38%
2023/08/18	2	58.10	1	60.00	58.10	1	1,058	0.09%
2023/08/17	1	59.06	3	59.20	59.80	-2	1,043	-0.19%
2023/08/16	0	0.00	1	57.85	58.45	-1	1,027	-0.10%
2023/08/15	11	57.79	4.2	57.73	57.95	6.8	1,030	0.66%
2023/08/14	2.1	55.88	0	0.00	56.10	2.1	1,028	0.20%
2023/08/11	0	0.00	7.6	57.09	56.85	-7.6	1,021	-0.75%
2023/08/10	6.1	56.54	15	56.35	56.35	-9	1,009	-0.89%
2023/08/09	0.1	59.48	0	0.00	59.00	0.1	977	0.01%
2023/08/08	1.1	58.81	0	0.00	58.85	1.1	961	0.11%
2023/08/07	2.1	58.43	7	58.82	59.20	-4.9	942	-0.52%
2023/08/04	2	56.70	12	57.36	57.15	-10	916	-1.09%
2023/08/02	6.3	56.21	0	56.80	56.00	6.3	893	0.70%
2023/08/01	2	58.05	2	58.45	58.05	0	866	0.00%
2023/07/31	5.2	59.14	0	0.00	58.50	5.2	813	0.63%
2023/07/28	15.1	59.35	1	60.00	60.10	14.1	771	1.83%
2023/07/27	0	0.00	0	60.00	59.80	0	770	0.00%
2023/07/26	2.1	59.93	0	60.33	59.95	2.1	760	0.27%
2023/07/25	47.1	62.19	0	0.00	61.50	47.1	745	6.32%
2023/07/24	0.1	61.19	5	60.55	61.35	-4.9	730	-0.68%
2023/07/21	0.1	60.13	1	60.35	60.45	-0.9	708	-0.13%
2023/07/19	5.1	59.35	0	0.00	57.90	5.1	680	0.75%
2023/07/18	0.1	59.60	0	0.00	59.25	0.1	660	0.01%
2023/07/17	0.1	59.95	5	59.16	59.25	-4.9	630	-0.78%
2023/07/14	8	58.89	3	58.52	59.65	5	608	0.83%
2023/07/13	14	58.48	8	59.24	57.55	6	578	1.04%
2023/07/12	3.1	55.78	3	55.73	55.95	0.1	550	0.01%
2023/07/11	4	53.45	1	54.00	53.85	3	533	0.57%
2023/07/10	5	52.45	2	52.10	52.10	3	523	0.57%
2023/07/07	0	52.60	0	0.00	51.95	0	492	0.00%
2023/07/06	1	53.24	1	53.00	52.55	0	483	0.01%
2023/07/05	3	52.73	1	52.40	52.60	2	471	0.42%
2023/07/04	0	52.00	4	53.11	53.55	-4	454	-0.87%
2023/07/03	2	51.35	1	51.30	51.35	1	440	0.24%
2023/06/30	0	49.30	1	49.10	49.50	-1	429	-0.22%
2023/06/29	0	0.00	0.4	47.83	47.93	-0.4	419	-0.09%
2023/06/28	0	0.00	0.1	47.60	46.96	-0.1	415	-0.03%
2023/06/27	0	0.00	49.1	47.37	47.10	-49.1	410	-11.96%
2023/06/21	0	49.05	2	49.41	49.67	-2	387	-0.51%
2023/06/20	0.6	48.70	0	0.00	48.80	0.6	380	0.16%
2023/06/16	0.1	49.35	0.7	48.94	49.21	-0.6	369	-0.15%
2023/06/15	0	48.47	0	0.00	48.72	0	359	0.01%
2023/06/14	0	47.08	1.2	47.48	47.33	-1.2	349	-0.33%
2023/06/13	0	46.48	0.7	46.30	46.50	-0.7	347	-0.19%
2023/06/12	0.2	45.79	0	0.00	45.37	0.2	355	0.07%
2023/06/09	0	45.60	2	45.50	45.49	-2	350	-0.56%
2023/06/08	0.1	44.23	0	0.00	44.21	0.1	346	0.04%
2023/06/07	0	45.10	0	0.00	45.23	0	354	0.01%
2023/06/06	0.4	44.74	0	0.00	44.60	0.4	351	0.10%
2023/06/05	0	45.09	0	0.00	44.87	0	345	0.01%
2023/06/02	0.1	44.98	6	45.46	44.66	-5.9	341	-1.73%
2023/06/01	1.1	44.16	1	43.56	44.18	0.1	329	0.04%
2023/05/30	1	44.40	0	0.00	44.00	1	320	0.31%
2023/05/29	0	44.10	1	44.12	44.25	-1	313	-0.30%
2023/05/26	0.2	42.51	9	42.17	42.70	-8.8	297	-2.95%
2023/05/25	0	42.10	3.2	42.24	42.07	-3.1	285	-1.09%
2023/05/24	0.3	40.28	0	0.00	40.48	0.3	273	0.13%
2023/05/23	1	40.17	2	40.56	40.16	-1	268	-0.36%
2023/05/22	0	40.20	0	0.00	39.99	0	263	0.00%
2023/05/19	1	40.00	0	0.00	40.10	1	261	0.38%
2023/05/18	0.3	39.08	0	0.00	39.25	0.3	251	0.10%
2023/05/17	0	38.20	0	0.00	38.41	0	248	0.00%
2023/05/16	0	37.92	0	0.00	37.96	0	244	0.01%
2023/05/15	0	0.00	1	37.62	37.37	-1	243	-0.41%
2023/05/12	10	38.07	1	37.33	38.01	9	245	3.67%
2023/05/11	4	37.38	2	37.75	37.25	2	244	0.82%
2023/05/10	1	37.68	0	0.00	37.88	1	244	0.41%
2023/05/08	0.1	38.53	0	0.00	38.34	0.1	246	0.02%
2023/05/05	0.1	38.07	0	0.00	37.89	0.1	240	0.02%
2023/05/03	0	37.55	0	0.00	37.58	0	231	0.01%
2023/05/02	0.1	37.53	0	0.00	37.86	0.1	227	0.03%
2023/04/28	0.1	36.67	0	0.00	36.62	0.1	228	0.02%
2023/04/26	0	35.50	1	35.79	35.84	-1	225	-0.43%
2023/04/25	3.2	35.56	0	0.00	35.51	3.2	224	1.42%
2023/04/24	0.1	36.77	0	0.00	36.77	0.1	221	0.06%
2023/04/17	0	0.00	4	37.60	37.53	-4	241	-1.66%
2023/04/12	0.1	37.42	0	0.00	37.51	0.1	241	0.02%
2023/04/11	0.1	37.10	0	0.00	37.07	0.1	239	0.03%
2023/04/06	0.1	36.52	0	0.00	36.61	0.1	235	0.04%
2023/03/28	0.3	36.29	0	0.00	36.10	0.3	246	0.12%
2023/03/17	0	0.00	1	34.94	35.05	-1	265	-0.38%
2023/03/16	1	34.53	0	0.00	34.53	1	271	0.37%
2023/03/15	0	0.00	1	35.08	35.05	-1	273	-0.37%
2023/03/14	1	35.10	0	0.00	34.93	1	263	0.38%
2023/03/10	0.1	35.84	0	0.00	35.55	0.1	264	0.02%
2023/03/06	0.5	36.55	1	36.56	36.53	-0.5	255	-0.20%
2023/03/03	0.5	36.45	0	0.00	36.28	0.5	255	0.20%
2023/03/02	0	0.00	2	36.22	36.36	-2	276	-0.72%
2023/02/24	1	36.20	0	0.00	36.07	1	276	0.36%
2023/02/23	0	36.33	0	0.00	36.30	0	279	0.01%
2023/02/22	1	35.82	0	0.00	35.83	1	284	0.35%
2023/02/20	0.1	36.12	0	0.00	36.14	0.1	290	0.04%
2023/02/16	0.1	35.97	0	0.00	35.93	0.1	292	0.02%
2023/02/14	0.1	35.55	1	35.48	35.53	-0.9	295	-0.32%
2023/02/13	1	35.17	1	35.39	35.22	0	300	0.00%
2023/02/10	1	35.29	0	0.00	35.20	1	309	0.32%
2023/02/09	0	35.66	0	0.00	35.54	0	313	0.01%
2023/02/08	0.1	35.64	0	0.00	35.74	0.1	323	0.02%
2023/02/07	0	0.00	1	35.23	35.40	-1	330	-0.30%
2023/02/06	0.1	35.13	0	0.00	35.13	0.1	328	0.02%
2023/02/03	1	34.90	0	0.00	35.00	1	326	0.31%
2023/02/01	0.1	35.34	1	35.29	35.34	-0.9	322	-0.29%
2023/01/30	0.1	35.38	0	0.00	35.30	0.1	325	0.02%
2023/01/17	1	34.88	0	0.00	34.80	1	321	0.31%
2023/01/10	1.1	35.13	1	35.08	34.86	0.1	339	0.02%
2023/01/09	0	0.00	2	34.68	34.92	-2	332	-0.60%
2023/01/05	2	34.37	0	0.00	34.07	2	332	0.60%
2023/01/04	1	34.87	0	0.00	34.90	1	332	0.30%
2022/12/26	1	34.42	0	0.00	34.46	1	340	0.29%
2022/12/23	1	34.25	0	0.00	34.57	1	342	0.29%
2022/12/15	0.1	36.55	0	0.00	36.70	0.1	343	0.02%
2022/12/14	0.1	36.61	0	0.00	36.57	0.1	349	0.02%
2022/12/13	0	0.00	1	36.17	35.69	-1	346	-0.29%
2022/12/12	1	35.91	0	0.00	35.91	1	350	0.29%
2022/12/09	0.1	36.19	0	0.00	36.23	0.1	350	0.03%
2022/12/08	0.1	35.88	1	35.62	35.89	-0.9	351	-0.26%
2022/12/07	1	35.38	0	0.00	35.29	1	346	0.29%
2022/12/05	2.1	36.65	0	0.00	36.64	2.1	340	0.60%
2022/12/02	0.1	36.33	0	0.00	36.41	0.1	352	0.02%
2022/12/01	0.1	36.11	0	0.00	36.14	0.1	353	0.02%
2022/11/24	0	35.05	0	0.00	35.27	0	373	0.01%
2022/11/18	0	0.00	5	34.55	34.33	-5	361	-1.38%
2022/11/17	1	33.93	1	34.21	34.55	0	362	0.00%
2022/11/16	0.1	33.10	0	0.00	33.46	0.1	358	0.03%
2022/10/20	0	0.00	1	29.00	29.10	-1	316	-0.32%
2022/10/17	1	30.20	0	0.00	30.87	1	312	0.32%
2022/10/13	1	30.81	0	0.00	30.41	1	311	0.32%
2022/10/12	1	31.55	0	0.00	32.07	1	307	0.33%
2022/10/11	1	32.51	0	0.00	32.13	1	306	0.33%
2022/10/05	1	33.50	0	0.00	33.60	1	302	0.33%
2022/10/03	1	32.45	0	0.00	32.28	1	299	0.33%
2022/09/29	1	32.87	1	32.56	32.51	0	305	0.00%
2022/09/26	0	0.00	1	33.70	33.21	-1	306	-0.33%
2022/09/23	1	34.57	0	0.00	34.42	1	305	0.33%
2022/09/13	2	35.22	0	0.00	35.27	2	299	0.67%
2022/09/05	2	34.66	2	34.91	34.54	0	281	0.00%
2022/08/30	1	35.60	0	0.00	35.60	1	261	0.38%
2022/08/26	3.1	35.94	0	0.00	35.86	3.1	254	1.22%
2022/08/25	0.1	35.87	0	0.00	35.80	0.1	251	0.02%
2022/08/23	0	0.00	0.1	34.95	34.93	-0.1	244	-0.02%
2022/08/19	0.1	35.85	0	0.00	35.61	0.1	241	0.04%
2022/08/18	0	35.41	0	0.00	35.50	0	239	0.02%
2022/08/16	0.1	34.94	0	0.00	34.89	0.1	237	0.04%
2022/08/15	0.1	34.58	0	0.00	34.64	0.1	236	0.04%
2022/08/11	0.1	34.42	110	34.44	34.35	-109.9	237	-46.31%	大賣/鉅額交易
2022/08/09	0.1	34.31	0	0.00	34.35	0.1	232	0.04%
2022/08/08	0.1	33.73	0	0.00	33.82	0.1	231	0.04%
2022/08/05	0.1	33.58	0	0.00	33.67	0.1	230	0.02%
2022/08/02	0	0.00	3	33.15	33.09	-3	231	-1.30%
2022/07/29	0.1	33.63	0	0.00	33.45	0.1	235	0.04%
2022/07/28	10.1	33.21	0	0.00	33.27	10.1	236	4.27%
2022/07/25	70	33.12	0	0.00	33.34	70	241	28.96%
2022/07/21	0.1	33.14	0	0.00	33.12	0.1	247	0.02%
2022/07/20	10.7	33.06	0	0.00	33.03	10.7	249	4.30%
2022/07/19	20.1	33.14	0	0.00	33.12	20.1	252	7.97%
2022/07/18	0.2	32.96	0	0.00	32.99	0.2	252	0.08%
2022/07/06	0	31.36	0	0.00	31.14	0	268	0.02%
2022/07/01	1.2	32.55	0	0.00	32.16	1.2	272	0.45%
2022/06/30	1	33.66	0	0.00	33.35	1	271	0.37%
2022/06/28	1	34.62	0	0.00	34.57	1	269	0.37%
2022/06/27	0	0.00	2	34.77	34.98	-2	272	-0.73%
2022/06/24	2	34.30	0	0.00	34.19	2	272	0.73%
2022/06/23	0	0.00	3	33.97	33.89	-3	271	-1.10%
2022/06/17	0.2	34.56	0	0.00	34.81	0.2	275	0.06%
2022/06/08	0.1	36.49	0	0.00	36.38	0.1	298	0.03%
2022/06/06	0.1	36.11	0	0.00	36.22	0.1	308	0.03%
2022/05/31	0.2	36.39	0	0.00	36.38	0.2	339	0.06%
2022/05/30	0.2	36.15	0	0.00	36.12	0.2	342	0.06%
2022/05/23	1	35.43	0	0.00	35.48	1	390	0.26%
2022/05/12	1	34.00	0	0.00	33.88	1	426	0.23%
2022/05/11	1	34.35	0	0.00	34.51	1	426	0.23%
2022/05/09	1	35.10	0	0.00	34.90	1	433	0.23%
2022/04/27	0	0.00	1	35.19	35.62	-1	456	-0.22%
2022/04/26	1	36.37	0	0.00	36.08	1	454	0.22%
2022/04/25	1	36.25	2	36.49	36.15	-1	460	-0.21%
2022/04/22	1	37.26	2	37.31	37.31	-1	464	-0.22%
2022/04/20	0	0.00	1	37.95	37.90	-1	475	-0.21%
2022/04/18	1	37.60	0	0.00	37.55	1	482	0.21%
2022/04/15	1	37.77	0	0.00	37.66	1	482	0.21%
2022/04/13	0.1	38.48	2	38.53	38.75	-1.9	488	-0.39%
2022/04/12	0.1	38.38	0	0.00	38.18	0.1	491	0.02%
2022/04/11	0.1	38.49	0	0.00	38.36	0.1	494	0.01%
2022/03/23	0	0.00	3	40.33	40.33	-3	511	-0.59%
2022/03/21	0	0.00	1	39.79	39.65	-1	510	-0.20%
2022/03/18	1	39.38	0	0.00	39.46	1	515	0.19%
2022/03/17	0	0.00	2	38.87	39.20	-2	513	-0.39%
2022/03/16	1	37.50	0	0.00	37.70	1	510	0.20%
2022/03/15	3.2	37.67	0	0.00	37.57	3.2	506	0.62%
2022/03/14	0.1	38.90	0	0.00	38.74	0.1	500	0.02%
2022/03/10	0	0.00	2	39.16	39.09	-2	504	-0.40%
2022/03/09	2	38.23	0	0.00	37.99	2	505	0.40%
2022/03/08	2	37.71	3	38.01	37.75	-1	504	-0.19%
2022/03/07	1.2	38.75	0	0.00	38.93	1.2	491	0.25%
2022/03/03	0	0.00	3	41.00	40.90	-3	487	-0.61%
2022/03/01	0	0.00	2	40.49	40.68	-2	495	-0.40%
2022/02/24	5.5	39.23	0	0.00	39.06	5.5	487	1.12%
2022/02/23	0	0.00	3	39.84	40.07	-3	481	-0.62%
2022/02/22	2	39.41	0	0.00	39.52	2	481	0.42%
2022/02/16	0	0.00	3	40.55	40.46	-3	480	-0.62%
2022/02/14	1	39.64	0	0.00	39.62	1	482	0.21%
2022/02/11	1	40.40	0	0.00	40.57	1	481	0.21%
2022/01/25	1.4	38.79	0	0.00	38.78	1.4	511	0.26%
2022/01/21	2.1	39.91	0	0.00	39.85	2.1	527	0.40%
2022/01/20	0	0.00	10	40.44	40.76	-10	535	-1.87%
2022/01/19	1	40.80	0	0.00	40.63	1	550	0.18%
2022/01/14	2	39.92	0	0.00	40.19	2	551	0.36%
2022/01/13	4	40.48	0	0.00	40.42	4	549	0.73%
2022/01/12	1	40.38	0	0.00	40.58	1	556	0.18%
2022/01/11	1	40.34	0	0.00	40.43	1	561	0.18%
2022/01/10	1	40.66	0	0.00	40.79	1	570	0.18%
2022/01/07	8	40.74	0	0.00	40.66	8	571	1.40%
2022/01/06	0	0.00	1	41.40	41.40	-1	571	-0.18%
2022/01/05	0.4	41.79	0	0.00	41.69	0.4	577	0.06%
2022/01/03	12	42.15	0	0.00	41.95	12	590	2.03%
2021/12/27	1	41.82	0	0.00	41.84	1	641	0.16%
2021/12/24	0	0.00	2	42.00	41.74	-2	652	-0.31%
2021/12/16	0	0.00	2	41.00	41.01	-2	668	-0.30%
2021/12/15	1	39.99	3	40.00	40.46	-2	678	-0.29%
2021/12/10	3	40.72	0	0.00	40.73	3	682	0.44%
2021/12/09	0.2	41.28	0	0.00	41.12	0.2	682	0.03%
2021/12/06	1	40.80	0	0.00	40.84	1	691	0.14%
2021/12/03	0	0.00	1	41.00	41.21	-1	701	-0.14%
2021/11/30	2	41.27	0	0.00	40.97	2	718	0.28%
2021/11/26	0	40.85	0	0.00	40.68	0	725	0.00%
2021/11/23	1.2	41.87	0	0.00	41.85	1.2	729	0.16%
2021/11/19	0.2	43.10	2	43.00	42.59	-1.8	747	-0.24%
2021/11/18	3	42.74	0	0.00	42.80	3	754	0.40%
2021/11/15	1	42.63	0	0.00	42.67	1	792	0.13%
2021/11/12	2	42.72	0	0.00	42.68	2	810	0.25%
2021/11/11	0	0.00	2	42.36	42.31	-2	821	-0.24%
2021/11/10	0	0.00	2	42.06	42.23	-2	836	-0.24%
2021/11/09	2	42.14	0	0.00	42.12	2	858	0.23%
2021/11/08	0	0.00	2	42.00	41.60	-2	867	-0.23%
2021/11/05	0	0.00	1	41.42	41.63	-1	889	-0.11%
2021/11/04	2	41.56	1.4	41.65	41.40	0.6	892	0.07%
2021/11/03	1	41.34	0	0.00	41.49	1	904	0.11%
2021/11/02	2	42.10	0	0.00	41.47	2	904	0.22%
2021/11/01	2	42.09	1	42.05	42.08	1	897	0.11%
2021/10/29	1	41.14	0	0.00	41.13	1	892	0.11%
2021/10/28	3	41.06	6	41.12	41.05	-3	887	-0.34%
2021/10/27	2	40.74	0	0.00	40.87	2	878	0.23%
2021/10/22	0	0.00	5	39.25	39.43	-5	871	-0.57%
2021/10/20	0	0.00	1	38.78	38.70	-1	875	-0.11%
2021/10/14	0.1	39.45	0	0.00	39.35	0.1	867	0.01%
2021/10/13	0	0.00	4	39.07	39.08	-4	866	-0.46%
2021/10/12	1	39.93	1	40.20	39.90	0	873	0.00%
2021/10/08	0.1	40.60	1	40.44	40.55	-0.9	881	-0.11%
2021/10/06	3.1	39.35	0	0.00	39.15	3.1	901	0.34%
2021/10/05	1.1	39.70	0	0.00	39.81	1.1	903	0.12%
2021/10/04	4	39.22	6	40.01	38.78	-2	903	-0.22%
2021/10/01	3	40.16	2	40.60	39.99	1	942	0.11%
2021/09/30	0.2	40.99	0	0.00	41.42	0.2	949	0.03%
2021/09/29	5	40.72	0	0.00	40.55	5	963	0.52%
2021/09/27	1	42.62	0	0.00	42.46	1	966	0.10%
2021/09/22	2	41.52	3	41.63	41.66	-1	992	-0.10%
2021/09/17	4	42.48	4	42.65	42.75	0	987	0.00%
2021/09/15	1.2	42.24	0	0.00	42.43	1.2	993	0.12%
2021/09/13	8.1	43.12	0	0.00	43.13	8.1	1,005	0.80%
2021/09/09	4	42.31	0	0.00	42.80	4	1,020	0.39%
2021/09/08	6.1	42.43	0	0.00	41.94	6.1	1,021	0.59%
2021/09/07	2.1	43.27	0	0.00	43.45	2.1	1,010	0.21%
2021/09/06	3	44.28	0	0.00	43.88	3	1,010	0.30%
2021/09/03	3	44.32	10	44.20	44.20	-7	1,005	-0.70%
2021/09/02	6	44.47	1	44.40	44.01	5	1,006	0.50%
2021/09/01	4	44.73	1	44.60	44.85	3	1,002	0.30%
2021/08/31	2	44.11	1	44.00	44.58	1	999	0.10%
2021/08/30	0.1	44.10	0	0.00	44.12	0.1	995	0.01%
2021/08/27	1	44.03	0	0.00	44.10	1	994	0.10%
2021/08/26	2	44.35	0	0.00	44.45	2	992	0.20%
2021/08/25	1	43.73	0	0.00	43.98	1	979	0.10%
2021/08/24	2	43.41	0	0.00	43.41	2	976	0.20%
2021/08/23	2	43.13	1	42.45	43.15	1	971	0.10%
2021/08/20	0	41.80	6	41.37	41.67	-6	961	-0.62%
2021/08/19	2	42.21	0	0.00	40.98	2	947	0.21%
2021/08/18	6	40.68	1	42.62	42.62	5	939	0.53%
2021/08/17	3.1	40.94	0	0.00	40.50	3.1	925	0.33%
2021/08/16	4.1	42.33	0	0.00	42.39	4.1	915	0.44%
2021/08/13	9.5	44.02	0	0.00	43.65	9.5	904	1.04%
2021/08/12	1	44.80	0	0.00	44.97	1	889	0.11%
2021/08/11	3	43.57	0	0.00	43.42	3	879	0.34%
2021/08/10	1.1	44.26	2	44.25	44.21	-0.9	860	-0.10%
2021/08/09	1	45.30	0	0.00	44.79	1	861	0.12%
2021/08/06	2	45.33	0	0.00	45.30	2	852	0.23%
2021/08/05	3.1	45.48	0	0.00	45.42	3.1	853	0.36%
2021/08/04	5	46.19	1	46.18	45.90	4	858	0.47%
2021/08/03	0	0.00	1	46.28	46.16	-1	859	-0.12%
2021/07/30	2	46.11	0	0.00	45.80	2	869	0.23%
2021/07/29	2	46.39	0	0.00	46.74	2	870	0.23%
2021/07/28	0	44.80	0	0.00	45.04	0	872	0.00%
2021/07/27	4.1	46.15	0	0.00	45.90	4.1	878	0.46%
2021/07/26	2	47.19	0	0.00	47.30	2	873	0.23%
2021/07/23	11	47.66	0.1	47.31	47.22	11	874	1.25%
2021/07/22	0.1	47.29	0	0.00	47.21	0.1	880	0.01%
2021/07/21	0.1	47.61	0	0.00	47.05	0.1	880	0.01%
2021/07/20	0.1	48.00	0	0.00	47.61	0.1	873	0.01%
2021/07/19	1	48.19	3	48.38	48.20	-2	877	-0.23%
2021/07/16	3	48.50	0	0.00	48.60	3	887	0.34%
2021/07/15	2	46.93	0	0.00	48.04	2	875	0.23%
2021/07/14	5	46.60	7	47.33	46.18	-2	875	-0.23%
2021/07/13	4	48.02	0	0.00	47.15	4	876	0.46%
2021/07/12	2	48.40	4	48.63	48.55	-2	865	-0.23%
2021/07/09	6.1	48.97	9	48.93	48.32	-3	853	-0.35%
2021/07/08	33	49.61	2.1	49.89	49.85	31	846	3.66%
2021/07/07	33.1	51.12	0	0.00	51.70	33.1	800	4.13%
2021/07/06	1	49.94	87	49.15	49.94	-86	801	-10.73%
2021/07/05	2	48.85	217	48.54	48.85	-215	793	-27.11%	大賣/鉅額交易
2021/07/02	2	48.10	150	48.22	48.13	-148	792	-18.67%	大賣/鉅額交易
2021/07/01	7	48.43	14	48.10	47.78	-7	790	-0.89%
2021/06/30	2	46.83	0	0.00	47.58	2	785	0.25%
2021/06/25	2	45.78	0	0.00	45.56	2	761	0.26%
2021/06/23	1	44.65	2	44.27	44.30	-1	755	-0.13%
2021/06/22	2.1	45.35	1	45.18	45.15	1.1	746	0.14%
2021/06/21	3	45.18	1	45.22	45.04	2	739	0.27%
2021/06/18	5.1	44.97	6	45.10	44.96	-1	732	-0.13%
2021/06/17	2	43.41	1	43.86	44.54	1	722	0.14%
2021/06/16	1	43.97	0	0.00	43.50	1	717	0.14%
2021/06/15	0	0.00	3	43.50	44.00	-3	715	-0.42%
2021/06/10	0	0.00	60	42.34	42.57	-60	706	-8.50%
2021/06/08	6	43.51	1	43.27	43.27	5	694	0.72%
2021/06/07	10	43.20	1	43.40	43.06	9	689	1.31%
2021/06/04	7	43.67	2	43.75	43.45	5	681	0.73%
2021/06/03	2	43.77	0	0.00	44.00	2	675	0.30%
2021/06/02	0.5	43.70	2	43.80	43.68	-1.5	668	-0.22%
2021/06/01	0.5	43.00	1	43.22	43.36	-0.5	661	-0.08%
2021/05/31	1.1	42.67	0	0.00	42.64	1.1	655	0.17%
2021/05/28	1.1	42.25	0	0.00	42.34	1.1	648	0.17%
2021/05/27	2.1	41.20	1	41.06	41.28	1.1	643	0.17%
2021/05/26	0.1	41.20	0	0.00	41.19	0.1	640	0.02%
2021/05/25	1.1	40.64	0	0.00	40.42	1.1	630	0.17%
2021/05/24	0.1	39.87	0	0.00	40.00	0.1	618	0.01%
2021/05/21	0	39.00	2	38.87	38.99	-2	612	-0.32%
2021/05/20	2.1	38.02	0	0.00	37.92	2.1	606	0.35%
2021/05/19	0.1	38.85	0.4	38.83	38.86	-0.3	594	-0.05%
2021/05/18	0	0.00	1	37.61	37.84	-1	584	-0.17%
2021/05/17	2.2	35.55	0	0.00	35.25	2.2	577	0.37%
2021/05/14	11	37.89	1	37.32	37.50	10	566	1.76%
2021/05/13	0.2	37.95	0	0.00	37.72	0.2	559	0.04%
2021/05/10	30	43.07	1	43.05	43.08	29	527	5.50%
2021/05/07	41	41.61	0	0.00	42.31	41	511	8.02%
2021/05/06	1	41.03	0	0.00	41.24	1	503	0.20%
2021/05/05	10	42.05	0	0.00	41.51	10	495	2.02%
2021/05/04	10	42.50	1.1	41.31	41.34	8.9	489	1.82%
2021/05/03	20	44.04	0.1	43.80	43.45	19.9	471	4.22%
2021/04/29	0.1	43.95	0	0.00	44.07	0.1	461	0.02%
2021/04/28	38.1	43.28	8	43.31	43.44	30.1	452	6.65%
2021/04/27	23	42.98	4	43.27	42.95	19	442	4.30%
2021/04/26	2.1	42.89	0	0.00	43.00	2.1	437	0.48%
2021/04/23	30	41.10	10	41.02	42.15	20	431	4.62%
2021/04/21	3	42.00	0	0.00	42.35	3	404	0.74%
2021/04/20	101	42.76	0	0.00	42.40	101	397	25.38%	大買/鉅額交易
2021/04/19	0.1	42.60	0	0.00	42.60	0.1	379	0.03%
2021/04/16	6	39.27	0	0.00	39.99	6	357	1.68%
2021/04/14	0	0.00	3	36.44	37.45	-3	344	-0.87%
2021/04/13	71	39.19	0	0.00	38.21	71	330	21.45%
2021/04/12	70	38.75	0	0.00	39.00	70	322	21.71%
2021/04/09	30	38.13	0	0.00	38.00	30	298	10.05%
2021/04/08	35	38.20	3	38.05	38.10	32	287	11.15%
2021/04/07	9	37.04	0	0.00	37.56	9	276	3.26%
2021/04/06	5	36.05	0	0.00	36.80	5	266	1.88%
2021/03/31	1	35.00	0	0.00	34.68	1	257	0.39%
2021/03/29	1	34.79	0	0.00	34.52	1	253	0.40%
2021/03/26	1	33.38	0	0.00	33.45	1	248	0.40%
2021/03/18	1	31.50	0	0.00	31.54	1	238	0.42%
2021/02/24	1	29.87	0	0.00	29.25	1	229	0.44%
2021/02/22	1	29.16	0	0.00	29.20	1	230	0.43%
2021/02/05	0	0.00	4	26.14	26.23	-4	225	-1.77%
2021/02/01	2	25.35	0	0.00	25.25	2	225	0.89%
2021/01/20	1	26.06	0	0.00	25.61	1	231	0.43%
2021/01/15	1	27.35	0	0.00	27.05	1	226	0.44%
2021/01/14	0	0.00	1	27.57	27.57	-1	225	-0.44%
2020/12/29	1	27.31	0	0.00	27.06	1	225	0.44%
2020/12/28	0	0.00	1	27.13	27.15	-1	225	-0.44%
2020/12/25	1	26.50	0	0.00	26.51	1	224	0.45%
2020/12/02	0	0.00	1	26.01	26.10	-1	226	-0.44%
2020/11/27	1	25.45	0	0.00	25.45	1	225	0.44%
2020/09/28	0	0.00	1	23.35	23.74	-1	242	-0.41%
2020/09/07	0	0.00	1	24.16	24.15	-1	251	-0.40%
2020/09/01	0	0.00	2	25.04	25.07	-2	251	-0.79%
2020/08/21	0	0.00	1	24.88	25.07	-1	253	-0.39%
2020/08/18	0	0.00	2	25.72	25.75	-2	256	-0.78%
2020/08/14	0	0.00	1	25.98	25.99	-1	255	-0.39%
2020/08/13	0	0.00	1	25.40	25.40	-1	255	-0.39%
2020/07/24	0	0.00	3	24.12	24.20	-3	253	-1.18%
2020/07/21	0	0.00	1	24.42	24.38	-1	251	-0.40%
2020/07/20	3	23.69	0	0.00	23.75	3	250	1.20%
2020/07/07	1	24.37	0	0.00	24.19	1	241	0.41%
2020/07/02	0	0.00	2	23.42	23.71	-2	238	-0.84%
2020/06/19	2	22.50	0	0.00	22.40	2	241	0.83%
2020/06/08	1	21.49	0	0.00	21.38	1	238	0.42%
2020/05/11	1	19.86	0	0.00	19.86	1	236	0.42%
2020/04/29	1	19.60	0	0.00	19.55	1	237	0.42%
2020/04/17	1	18.79	0	0.00	18.80	1	244	0.41%
2020/04/01	0	0.00	1	16.65	16.67	-1	248	-0.40%
2020/03/19	0	0.00	10	14.35	14.32	-10	250	-4.00%
2020/03/13	1	16.60	0	0.00	17.23	1	249	0.40%
2020/03/02	0	0.00	4	19.80	19.85	-4	251	-1.59%
2020/02/27	8	20.40	1	20.08	19.94	7	250	2.79%
2020/02/25	5	20.69	0	0.00	20.68	5	249	2.01%
2020/02/19	1	21.04	0	0.00	21.05	1	247	0.40%
2020/02/17	1	21.00	0	0.00	21.00	1	246	0.41%
2020/02/03	2	19.66	0	0.00	20.20	2	244	0.82%
2020/01/16	0	0.00	1	21.59	21.62	-1	238	-0.42%
2020/01/06	0	0.00	1	21.17	21.18	-1	234	-0.43%
2019/12/11	1	19.75	0	0.00	19.88	1	226	0.44%
2019/12/06	0	0.00	6	19.62	19.54	-6	227	-2.64%
2019/11/27	0	0.00	1	19.30	19.30	-1	229	-0.44%
2019/11/07	1	19.10	0	0.00	19.05	1	231	0.43%
2019/07/12	0	0.00	1	18.00	17.85	-1	234	-0.43%
2019/07/01	0	0.00	2	17.63	17.68	-2	232	-0.86%
2019/06/12	0	0.00	1	16.75	16.75	-1	228	-0.44%
2019/06/11	0	0.00	2	16.64	16.66	-2	228	-0.88%
2019/05/23	5	16.10	0	0.00	16.16	5	231	2.16%
2019/05/21	2	16.22	0	0.00	16.49	2	231	0.86%
2018/11/05	1	14.99	0	0.00	15.01	1	325	0.31%
2018/10/05	2	17.02	0	0.00	17.02	2	331	0.60%
2018/10/04	2	17.39	0	0.00	17.39	2	329	0.61%
2018/08/13	2	19.40	0	0.00	19.25	2	925	0.22%
2018/06/22	2	19.80	0	0.00	19.66	2	2,000	0.10%