富邦臺灣中小 (00733)-永豐金-板新券商分點個股進出

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
53.5
漲跌
▲0.2
漲幅
+0.38%
成交量
401張
產業
上市
143人加入追蹤

立即追蹤
本地時間:14:30(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

富邦臺灣中小 (00733)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/11/20	0	0.00	3	53.35	53.30	-3	1,154	-0.26%
2024/11/19	0.4	52.90	0	0.00	53.40	0.4	1,158	0.04%
2024/11/18	2.3	52.23	0	0.00	52.00	2.3	1,154	0.20%
2024/11/15	0.1	53.70	0	0.00	53.65	0.1	1,133	0.01%
2024/11/14	1.3	53.25	0	0.00	53.50	1.3	1,150	0.11%
2024/11/12	1	54.35	0	0.00	54.05	1	1,162	0.09%
2024/11/08	0.1	54.50	0	0.00	54.40	0.1	1,181	0.01%
2024/11/06	0	54.75	0	0.00	54.70	0	1,208	0.00%
2024/11/05	0.1	54.10	1	54.60	54.15	-0.9	1,248	-0.07%
2024/11/04	0.1	53.80	0	0.00	54.05	0.1	1,370	0.01%
2024/11/01	0.5	53.76	0	0.00	53.75	0.5	1,456	0.03%
2024/10/30	0.7	53.75	0	0.00	53.45	0.7	1,488	0.05%
2024/10/29	1.6	53.21	0	0.00	52.95	1.6	1,500	0.10%
2024/10/28	1.2	53.68	0	0.00	53.75	1.2	1,492	0.08%
2024/10/25	0.1	54.60	0	0.00	54.55	0.1	1,519	0.00%
2024/10/24	0.3	54.91	0	0.00	54.45	0.3	1,560	0.02%
2024/10/23	1.1	55.20	3	55.25	55.25	-2	1,593	-0.12%
2024/10/21	2	54.90	0	0.00	54.95	2	1,651	0.12%
2024/10/18	1.4	54.35	0	0.00	54.40	1.4	1,660	0.09%
2024/10/17	0.1	55.05	0	0.00	55.10	0.1	1,665	0.01%
2024/10/16	0	0.00	0.6	56.21	55.80	-0.6	1,677	-0.03%
2024/10/15	0.5	55.90	1	55.80	55.55	-0.5	1,673	-0.03%
2024/10/11	0.7	54.96	0	0.00	54.85	0.7	1,696	0.04%
2024/10/09	2	55.00	0	0.00	54.90	2	1,714	0.12%
2024/10/08	0	0.00	0.1	54.75	54.90	-0.1	1,723	-0.01%
2024/10/07	0.1	55.15	1	55.10	55.05	-0.9	1,748	-0.05%
2024/10/04	3	53.88	1	53.75	53.75	2	1,782	0.11%
2024/10/01	0.3	55.02	0	0.00	54.95	0.3	1,792	0.02%
2024/09/30	1.9	55.53	0	0.00	55.10	1.9	1,820	0.10%
2024/09/27	0.2	56.18	2	56.35	55.95	-1.8	1,828	-0.10%
2024/09/26	0.2	56.35	0	0.00	55.55	0.2	1,838	0.01%
2024/09/25	1.3	56.00	0.2	55.95	55.95	1.1	1,849	0.06%
2024/09/24	2.1	54.96	0.1	55.15	55.00	2	1,850	0.11%
2024/09/23	0.1	55.27	0	0.00	55.15	0.1	1,853	0.01%
2024/09/20	3.1	55.00	0	0.00	54.90	3.1	1,869	0.17%
2024/09/18	1.2	54.50	0	0.00	54.20	1.2	1,895	0.06%
2024/09/16	3	54.55	1	54.90	54.85	2	1,898	0.11%
2024/09/13	0.3	54.52	0	0.00	54.65	0.3	1,913	0.02%
2024/09/12	0.1	53.35	0	0.00	53.90	0.1	1,937	0.00%
2024/09/11	1.1	52.68	0.7	52.75	52.65	0.4	1,948	0.02%
2024/09/10	0	52.60	0	0.00	52.75	0	1,974	0.00%
2024/09/09	2.1	52.80	0	0.00	53.45	2.1	1,992	0.10%
2024/09/06	0.2	53.34	0	0.00	53.00	0.2	2,002	0.01%
2024/09/05	0	53.90	0	0.00	53.00	0	2,003	0.00%
2024/09/04	0.7	53.51	0	0.00	53.20	0.7	2,012	0.04%
2024/09/02	0.5	56.90	0	0.00	56.55	0.5	2,000	0.02%
2024/08/30	0.1	56.65	0	0.00	56.45	0.1	2,017	0.00%
2024/08/29	9	56.35	1	56.60	56.45	8	2,052	0.39%
2024/08/26	1	56.60	0.1	55.85	55.85	0.9	2,117	0.04%
2024/08/23	0.2	55.20	0	0.00	55.85	0.2	2,143	0.01%
2024/08/22	0.1	55.72	0	0.00	55.15	0.1	2,159	0.00%
2024/08/21	0.1	55.85	0	0.00	55.55	0.1	2,181	0.00%
2024/08/20	0	0.00	3	56.40	55.85	-3	2,195	-0.14%
2024/08/19	0	0.00	3	55.80	55.60	-3	2,213	-0.14%
2024/08/16	0.1	55.50	4.3	55.73	55.30	-4.2	2,232	-0.19%
2024/08/14	0.1	54.10	0	0.00	54.00	0.1	2,272	0.00%
2024/08/13	0	0.00	3	53.60	53.70	-3	2,282	-0.13%
2024/08/12	0	53.50	0.2	53.65	53.40	-0.2	2,316	-0.01%
2024/08/09	0.6	52.61	2	52.65	52.35	-1.4	2,332	-0.06%
2024/08/08	1.1	50.57	0	0.00	50.50	1.1	2,358	0.05%
2024/08/07	2.5	51.52	1	49.54	51.20	1.5	2,360	0.06%
2024/08/06	26.3	47.08	10	48.50	48.50	16.3	2,343	0.69%
2024/08/05	12.7	48.69	5	48.79	48.47	7.7	2,247	0.34%
2024/08/02	24.5	54.15	0.1	55.45	53.65	24.4	2,184	1.12%
2024/08/01	2	56.25	0.1	56.76	56.55	1.9	2,177	0.09%
2024/07/31	0.8	55.14	0	0.00	55.15	0.8	2,196	0.04%
2024/07/30	21.2	54.56	1.8	55.50	55.55	19.4	2,220	0.87%
2024/07/29	3.5	55.10	7.1	57.13	54.95	-3.5	2,196	-0.16%
2024/07/26	4.2	56.79	0	0.00	56.40	4.2	2,182	0.19%
2024/07/23	1.1	58.05	8	58.06	58.05	-6.9	2,197	-0.32%
2024/07/22	1.8	57.38	0	0.00	57.10	1.8	2,219	0.08%
2024/07/19	0.1	59.04	0	0.00	58.80	0.1	2,196	0.00%
2024/07/18	0.1	59.64	0.5	59.35	59.55	-0.4	2,222	-0.02%
2024/07/16	0.1	61.10	0	0.00	60.80	0.1	2,325	0.00%
2024/07/15	0.2	60.80	0.3	60.80	60.75	-0.1	2,483	0.00%
2024/07/12	2	60.60	1	60.70	60.60	1	2,662	0.04%
2024/07/11	1.5	60.98	19.4	61.30	60.80	-17.9	2,748	-0.65%
2024/07/10	0	0.00	4	60.96	60.85	-4	2,891	-0.14%
2024/07/09	2.1	60.65	4.6	60.45	60.60	-2.6	2,995	-0.09%
2024/07/05	4.5	61.00	5.1	61.10	61.00	-0.6	3,099	-0.02%
2024/07/04	0	0.00	6.1	60.54	60.70	-6.1	3,186	-0.19%
2024/07/03	0	0.00	2	60.28	60.20	-2	3,275	-0.06%
2024/07/02	0	59.30	0	0.00	59.40	0	3,403	0.00%
2024/07/01	0.1	59.75	0.2	59.90	59.65	-0.1	3,555	0.00%
2024/06/28	0.2	60.09	0	0.00	60.00	0.2	3,657	0.00%
2024/06/27	1	59.60	0.2	59.70	59.55	0.8	3,656	0.02%
2024/06/26	3	60.15	0	0.00	59.95	3	3,691	0.08%
2024/06/25	1	59.79	4.1	59.85	59.90	-3.1	3,679	-0.08%
2024/06/24	0	0.00	3.1	59.97	59.90	-3.1	3,659	-0.09%
2024/06/21	0	60.65	14	60.62	60.55	-14	3,662	-0.38%
2024/06/20	0	0.00	12.3	60.61	61.05	-12.3	3,658	-0.34%
2024/06/19	0	0.00	3	60.60	60.60	-3	3,678	-0.08%
2024/06/18	1.1	60.10	1.7	60.15	60.35	-0.7	3,657	-0.02%
2024/06/17	0	0.00	1	60.35	60.25	-1	3,647	-0.03%
2024/06/14	2	59.76	0.4	60.20	60.15	1.6	3,631	0.04%
2024/06/13	2	59.15	10	59.18	59.10	-8	3,606	-0.22%
2024/06/12	1	58.80	0	0.00	58.90	1	3,638	0.03%
2024/06/11	1	59.05	1	59.20	59.05	0	3,661	0.00%
2024/06/07	21.1	58.91	2.1	59.01	59.00	19	3,685	0.52%
2024/06/06	0	0.00	1.3	58.67	58.80	-1.3	3,671	-0.04%
2024/06/05	1.2	58.98	20.8	58.87	58.85	-19.6	3,664	-0.53%
2024/06/04	6	59.13	69	58.75	59.05	-63	3,721	-1.69%
2024/06/03	0.6	59.15	0.8	59.20	59.10	-0.2	3,761	-0.01%
2024/05/31	4.1	58.60	0.5	58.85	58.50	3.6	3,765	0.09%
2024/05/30	0.1	58.59	0	0.00	58.40	0.1	3,768	0.00%
2024/05/29	7	59.12	0	0.00	59.15	7	3,794	0.18%
2024/05/28	4.1	58.90	1.1	58.99	58.90	3	3,775	0.08%
2024/05/27	5.2	58.72	0	58.80	58.75	5.2	3,772	0.14%
2024/05/24	4.1	58.04	0	0.00	58.05	4.1	3,786	0.11%
2024/05/23	2.1	58.25	1	58.20	58.05	1.1	3,785	0.03%
2024/05/22	11.1	58.55	0.1	58.70	58.45	11.1	3,803	0.29%
2024/05/21	3.1	58.09	0	0.00	58.30	3.1	3,794	0.08%
2024/05/20	4.3	58.13	0	0.00	58.25	4.3	3,792	0.11%
2024/05/17	1.6	58.16	11	57.90	58.00	-9.4	3,776	-0.25%
2024/05/16	1.2	58.16	0	0.00	58.20	1.2	3,782	0.03%
2024/05/15	11.2	57.61	3	57.50	57.55	8.2	3,758	0.22%
2024/05/14	4.5	57.32	3	57.45	57.25	1.5	3,761	0.04%
2024/05/13	1.3	57.18	2	57.18	57.20	-0.7	3,748	-0.02%
2024/05/10	2.3	57.50	0	0.00	57.75	2.3	3,748	0.06%
2024/05/09	0.4	58.18	0	0.00	57.70	0.4	3,737	0.01%
2024/05/08	0	0.00	14	58.07	58.05	-14	3,755	-0.37%
2024/05/07	2.1	58.11	0	0.00	58.20	2.1	3,770	0.05%
2024/05/06	3.1	58.49	0	0.00	58.45	3.1	3,744	0.08%
2024/05/03	4.1	58.35	0	0.00	58.15	4.1	3,738	0.11%
2024/05/02	2.1	58.36	1	58.25	58.40	1.1	3,717	0.03%
2024/04/30	8.3	58.33	0	0.00	58.25	8.3	3,715	0.22%
2024/04/29	3.2	58.43	0	0.00	58.30	3.2	3,706	0.09%
2024/04/26	4.1	57.76	0	58.10	57.75	4	3,682	0.11%
2024/04/25	0.4	57.53	1.1	57.50	57.50	-0.7	3,673	-0.02%
2024/04/24	7.1	57.02	1	57.20	57.75	6.1	3,666	0.17%
2024/04/23	2	56.50	0	0.00	55.95	2	3,658	0.05%
2024/04/22	4.4	56.37	0	55.85	55.60	4.4	3,664	0.12%
2024/04/19	10.3	57.22	0.3	57.30	57.10	10	3,611	0.28%
2024/04/18	12.7	59.24	8	59.15	59.10	4.7	3,467	0.13%
2024/04/17	1	65.50	0	0.00	65.60	1	3,299	0.03%
2024/04/16	24	64.84	0.2	65.34	64.90	23.8	3,185	0.75%
2024/04/15	8	66.39	5.2	66.49	66.50	2.9	3,031	0.09%
2024/04/12	2	66.53	0	0.00	66.60	2	2,942	0.07%
2024/04/11	11	65.81	0	0.00	66.10	11	2,882	0.38%
2024/04/10	17.2	66.17	3	66.20	65.95	14.2	2,814	0.51%
2024/04/09	8	66.00	7.5	65.80	65.95	0.5	2,714	0.02%
2024/04/08	23.1	65.62	0	0.00	65.80	23.1	2,621	0.88%
2024/04/03	4.1	65.02	0.5	65.50	65.00	3.6	2,493	0.14%
2024/04/02	4.1	65.03	0	0.00	65.00	4.1	2,351	0.17%
2024/04/01	1	64.20	0	0.00	64.50	1	2,247	0.04%
2024/03/29	1.3	64.40	0	0.00	64.05	1.3	2,258	0.06%
2024/03/27	1	63.65	0	0.00	63.65	1	2,245	0.04%
2024/03/26	1	62.70	12	63.63	63.15	-11	2,253	-0.49%
2024/03/25	0	0.00	1.1	64.92	64.70	-1.1	2,220	-0.05%
2024/03/22	0.1	64.60	8	64.64	64.70	-7.9	2,217	-0.36%
2024/03/20	0.1	64.00	0	0.00	63.30	0.1	2,169	0.00%
2024/03/19	0	0.00	0.5	63.95	63.75	-0.5	2,164	-0.02%
2024/03/15	0.2	63.23	2.4	63.27	63.05	-2.2	2,142	-0.10%
2024/03/14	0.1	62.63	2.2	63.40	62.75	-2.1	2,080	-0.10%
2024/03/13	2.2	65.21	2	64.40	63.80	0.2	2,045	0.01%
2024/03/12	3	64.55	1	64.60	64.65	2	1,990	0.10%
2024/03/11	0	63.15	0.5	63.10	63.25	-0.5	1,976	-0.02%
2024/03/08	5.1	63.37	9.5	63.08	62.55	-4.4	1,957	-0.23%
2024/03/07	5.2	64.06	1	63.85	64.00	4.2	1,882	0.22%
2024/03/06	0.1	65.37	3	65.20	65.15	-2.9	1,802	-0.16%
2024/03/05	3.1	64.35	2	64.10	64.35	1.1	1,774	0.06%
2024/03/04	0.4	64.03	0.7	64.05	63.75	-0.4	1,743	-0.02%
2024/03/01	1.3	62.42	0	0.00	62.50	1.3	1,698	0.08%
2024/02/29	0.1	61.53	0	0.00	61.50	0.1	1,678	0.01%
2024/02/27	1.2	60.56	5	61.10	61.00	-3.8	1,652	-0.23%
2024/02/26	2.1	61.01	0	0.00	61.45	2.1	1,614	0.13%
2024/02/23	0.3	61.33	0	0.00	61.05	0.3	1,600	0.02%
2024/02/22	0	0.00	2	62.15	61.80	-2	1,566	-0.13%
2024/02/21	0.1	61.16	0	0.00	61.00	0.1	1,555	0.00%
2024/02/20	2	60.70	0.1	60.65	60.90	1.9	1,564	0.12%
2024/02/19	21.1	60.85	0	0.00	60.90	21.1	1,531	1.38%
2024/02/16	2.3	61.44	0.5	61.30	61.40	1.8	1,505	0.12%
2024/02/15	4.1	60.45	0.5	60.90	61.00	3.6	1,486	0.24%
2024/02/05	10.4	59.41	0.5	59.45	59.30	9.9	1,450	0.68%
2024/02/02	0.7	59.50	2	59.45	59.45	-1.3	1,411	-0.10%
2024/02/01	1.2	58.04	0	0.00	58.30	1.2	1,372	0.09%
2024/01/31	7.3	57.97	0	0.00	57.80	7.3	1,348	0.54%
2024/01/30	8.2	58.08	0.5	58.45	58.50	7.7	1,302	0.59%
2024/01/29	0.4	57.49	1	57.40	57.60	-0.6	1,261	-0.05%
2024/01/26	3.2	57.14	0	0.00	56.85	3.2	1,254	0.26%
2024/01/25	0	57.85	0	0.00	57.70	0	1,231	0.00%
2024/01/22	0	0.00	1	57.60	57.85	-1	1,171	-0.09%
2024/01/19	0.2	56.89	0.1	56.80	56.85	0.1	1,146	0.01%
2024/01/18	1	56.45	0.2	56.60	56.50	0.8	1,123	0.07%
2024/01/17	0.1	57.31	0	0.00	57.15	0.1	1,099	0.01%
2024/01/16	0.2	57.85	0	0.00	57.55	0.2	1,062	0.01%
2024/01/15	0.2	57.70	1.6	58.12	58.70	-1.4	1,006	-0.14%
2024/01/12	1.1	57.12	1	57.30	57.10	0.1	964	0.01%
2024/01/11	21.1	57.40	0	0.00	57.40	21.1	939	2.24%
2024/01/10	0	57.01	0	0.00	57.15	0	928	0.00%
2024/01/09	1	57.30	0	56.75	57.10	1	916	0.11%
2024/01/08	19.1	56.96	1	56.95	57.00	18.1	897	2.01%
2024/01/05	2.2	56.79	2	57.00	57.00	0.2	868	0.02%
2024/01/04	1.3	56.54	1	56.60	56.45	0.3	835	0.04%
2024/01/02	0.3	57.23	0	0.00	57.30	0.3	794	0.04%
2023/12/29	2.1	57.41	0	0.00	57.55	2.1	763	0.28%
2023/12/28	0	57.50	0	0.00	57.25	0	743	0.00%
2023/12/27	1.3	57.49	0	0.00	57.55	1.3	710	0.18%
2023/12/26	2.1	57.05	0	0.00	57.35	2.1	693	0.30%
2023/12/22	0.1	56.60	0	0.00	56.50	0.1	651	0.02%
2023/12/15	2.2	57.75	1	57.45	57.45	1.2	602	0.19%
2023/12/14	2	58.60	2.2	58.47	58.30	-0.2	600	-0.03%
2023/12/13	0	0.00	8	57.69	57.70	-8	595	-1.34%
2023/12/11	7	56.65	0	0.00	56.85	7	588	1.19%
2023/12/08	0.1	56.60	0.1	56.55	56.60	0.1	591	0.02%
2023/12/07	0.2	55.60	0	0.00	55.85	0.2	595	0.03%
2023/12/05	0.1	55.80	0	0.00	55.70	0.1	603	0.01%
2023/12/01	0.1	56.40	1	55.70	56.65	-0.9	601	-0.15%
2023/11/30	0.1	55.90	0	0.00	55.85	0.1	597	0.01%
2023/11/29	0	55.95	0	0.00	56.00	0	600	0.00%
2023/11/28	0.3	55.10	0	0.00	55.15	0.3	598	0.05%
2023/11/27	0	0.00	0.3	54.20	54.05	-0.3	596	-0.05%
2023/11/24	0.1	54.45	0	0.00	54.50	0.1	595	0.02%
2023/11/22	0.1	54.60	0	0.00	54.80	0.1	596	0.02%
2023/11/21	0.6	54.53	0	0.00	54.40	0.6	600	0.10%
2023/11/20	0	0.00	0.1	53.95	54.20	-0.1	611	-0.02%
2023/11/17	0.1	53.45	0	0.00	53.45	0.1	609	0.02%
2023/11/16	0	0.00	1	53.00	53.35	-1	597	-0.17%
2023/11/13	0	0.00	3	52.08	52.05	-3	619	-0.48%
2023/11/10	0.2	51.45	0	0.00	51.45	0.2	621	0.03%
2023/11/07	1.1	51.59	0	0.00	51.50	1.1	642	0.17%
2023/11/06	0.3	51.08	0	0.00	51.30	0.3	669	0.04%
2023/11/03	0.2	50.23	0	0.00	50.25	0.2	678	0.03%
2023/10/31	0	50.35	0	0.00	49.26	0	725	0.01%
2023/10/30	0.2	50.75	0	0.00	50.70	0.2	753	0.03%
2023/10/27	0.2	49.90	0	0.00	49.78	0.2	810	0.02%
2023/10/24	0	0.00	0.1	51.00	51.10	-0.1	845	-0.01%
2023/10/23	0	0.00	0.1	51.00	50.25	-0.1	855	-0.01%
2023/10/20	1.4	50.15	0	0.00	50.50	1.4	864	0.16%
2023/10/19	1.2	51.63	0	0.00	51.10	1.2	875	0.14%
2023/10/18	0	53.20	0	0.00	52.85	0	883	0.00%
2023/10/17	0.2	55.30	0	0.00	54.50	0.2	874	0.03%
2023/10/16	1	55.05	0	0.00	55.05	1	887	0.11%
2023/10/12	0	0.00	0.1	56.85	57.10	-0.1	923	-0.01%
2023/10/05	0.1	57.10	0	0.00	57.05	0.1	986	0.01%
2023/10/04	0	0.00	23	56.15	56.30	-23	993	-2.32%
2023/10/02	1	57.20	1.1	57.21	57.20	-0.1	1,025	0.00%
2023/09/28	0	0.00	1.1	56.50	56.50	-1.1	1,033	-0.10%
2023/09/21	3	53.37	4	53.36	53.50	-1	1,061	-0.09%
2023/09/20	2	54.60	0	0.00	54.10	2	1,061	0.19%
2023/09/19	2.1	54.51	0	0.00	54.00	2.1	1,071	0.19%
2023/09/18	0.1	55.58	0	0.00	54.95	0.1	1,068	0.01%
2023/09/15	0.1	56.50	0	0.00	56.15	0.1	1,066	0.00%
2023/09/14	1	55.95	0	0.00	56.70	1	1,068	0.09%
2023/09/12	1	55.45	0	0.00	55.45	1	1,075	0.09%
2023/09/11	11	56.82	0	0.00	56.00	11	1,076	1.02%
2023/09/04	5	57.75	0	0.00	58.00	5	1,073	0.47%
2023/08/29	1	59.15	0	0.00	59.00	1	1,071	0.09%
2023/08/24	0	0.00	6	61.10	60.60	-6	1,062	-0.56%
2023/08/23	1	59.35	3	59.25	59.30	-2	1,053	-0.19%
2023/08/22	3	59.25	1	58.95	58.95	2	1,059	0.19%
2023/08/17	0	0.00	0.2	59.65	59.80	-0.2	1,043	-0.02%
2023/08/16	1	58.00	0	0.00	58.45	1	1,027	0.10%
2023/08/14	0	0.00	1	56.20	56.10	-1	1,028	-0.10%
2023/08/10	0	0.00	5	56.26	56.35	-5	1,009	-0.50%
2023/08/09	1	59.00	0	0.00	59.00	1	977	0.10%
2023/08/07	1	59.05	0	0.00	59.20	1	942	0.11%
2023/08/02	0	56.98	0	0.00	56.00	0	893	0.00%
2023/08/01	0	58.30	0	0.00	58.05	0	866	0.00%
2023/07/31	0	58.65	1	58.95	58.50	-1	813	-0.12%
2023/07/28	1	60.10	1	59.40	60.10	0	771	0.00%
2023/07/27	0	59.80	1	60.55	59.80	-1	770	-0.13%
2023/07/26	0	60.50	0	0.00	59.95	0	760	0.00%
2023/07/25	0	62.40	0	0.00	61.50	0	745	0.00%
2023/07/21	1	59.10	0	0.00	60.45	1	708	0.14%
2023/07/19	0	59.15	33	58.48	57.90	-33	680	-4.85%
2023/07/18	0.1	58.55	0	0.00	59.25	0.1	660	0.01%
2023/07/17	7	59.24	0	0.00	59.25	7	630	1.11%
2023/07/14	15	58.59	0	0.00	59.65	15	608	2.46%
2023/07/13	3	58.14	2.1	59.25	57.55	0.9	578	0.16%
2023/07/12	4	55.81	0	0.00	55.95	4	550	0.73%
2023/07/06	0	52.60	0	0.00	52.55	0	483	0.01%
2023/07/04	0	53.70	0	0.00	53.55	0	454	0.01%
2023/06/21	4	49.65	0	0.00	49.67	4	387	1.03%
2023/06/20	0	0.00	1	48.72	48.80	-1	380	-0.26%
2023/06/19	2	48.97	2	49.14	49.21	0	374	0.00%
2023/06/16	6	49.26	0	0.00	49.21	6	369	1.62%
2023/06/15	4	48.49	0	0.00	48.72	4	359	1.11%
2023/06/13	0	46.40	0	0.00	46.50	0	347	0.01%
2023/06/09	0	0.00	1	45.23	45.49	-1	350	-0.29%
2023/06/08	0	0.00	19	44.13	44.21	-19	346	-5.49%
2023/06/07	3	45.04	0	0.00	45.23	3	354	0.85%
2023/06/02	2	44.66	0	0.00	44.66	2	341	0.59%
2023/05/30	2	44.21	1	44.12	44.00	1	320	0.31%
2023/05/29	2	44.07	2	44.05	44.25	0	313	0.00%
2023/05/26	6	42.66	0	0.00	42.70	6	297	2.02%
2023/05/25	6	42.06	1.3	41.87	42.07	4.7	285	1.64%
2023/05/23	0	0.00	1	40.29	40.16	-1	268	-0.37%
2023/05/19	0	0.00	4	39.95	40.10	-4	261	-1.53%
2023/05/05	0	0.00	1	38.20	37.89	-1	240	-0.42%
2023/04/18	0	0.00	14	37.74	37.68	-14	238	-5.86%
2022/12/15	0	0.00	3	36.61	36.70	-3	343	-0.87%
2022/12/01	0	0.00	3	36.13	36.14	-3	353	-0.85%
2022/11/18	1	34.30	0	0.00	34.33	1	361	0.28%
2022/11/09	1	32.58	0	0.00	32.60	1	354	0.28%
2022/11/07	7	32.17	0	0.00	32.27	7	342	2.05%
2022/11/04	1	31.50	0	0.00	31.68	1	339	0.29%
2022/09/30	1	32.25	0	0.00	32.63	1	299	0.33%
2022/08/19	0	0.00	1	36.00	35.61	-1	241	-0.41%
2022/07/21	0	0.00	1	33.00	33.12	-1	247	-0.40%
2022/05/12	1	34.00	0	0.00	33.88	1	426	0.23%
2022/05/09	1	35.00	0	0.00	34.90	1	433	0.23%
2022/04/27	0	0.00	1	35.42	35.62	-1	456	-0.22%
2022/04/26	1	36.38	0	0.00	36.08	1	454	0.22%
2022/04/20	2	37.75	0	0.00	37.90	2	475	0.42%
2022/04/15	1	37.71	0	0.00	37.66	1	482	0.21%
2022/03/07	1	38.95	0	0.00	38.93	1	491	0.20%
2022/03/01	0	0.00	2	40.13	40.68	-2	495	-0.40%
2022/02/23	0	0.00	1	40.10	40.07	-1	481	-0.21%
2022/02/22	1	40.11	0	0.00	39.52	1	481	0.21%
2022/02/18	2	40.06	0	0.00	40.55	2	478	0.42%
2022/01/21	1	39.94	0	0.00	39.85	1	527	0.19%
2022/01/13	0	0.00	14	40.42	40.42	-14	549	-2.55%
2022/01/12	0	0.00	13	40.29	40.58	-13	556	-2.34%
2022/01/11	0	0.00	49	40.37	40.43	-49	561	-8.73%
2022/01/05	1	41.63	0	0.00	41.69	1	577	0.17%
2022/01/03	0	0.00	15	41.94	41.95	-15	590	-2.54%
2021/12/30	6	42.18	0	0.00	42.19	6	596	1.01%
2021/12/29	1	42.12	1	42.07	42.08	0	607	0.00%
2021/12/28	4	41.93	0	0.00	41.93	4	624	0.64%
2021/12/27	4	41.85	0	0.00	41.84	4	641	0.62%
2021/12/23	2	41.75	2	41.75	41.74	0	653	0.00%
2021/12/20	1	40.95	0	0.00	40.70	1	662	0.15%
2021/12/14	1	40.00	2	39.99	39.99	-1	680	-0.15%
2021/12/13	0	0.00	11	40.79	40.72	-11	678	-1.62%
2021/12/10	2	40.72	0	0.00	40.73	2	682	0.29%
2021/12/08	1	41.26	0	0.00	41.25	1	684	0.15%
2021/12/07	1	40.95	0	0.00	41.06	1	687	0.15%
2021/12/06	2	40.81	2	40.79	40.84	0	691	0.00%
2021/12/03	9	41.23	0	0.00	41.21	9	701	1.28%
2021/12/02	1	40.74	0	0.00	40.75	1	707	0.14%
2021/12/01	5	41.19	0	0.00	41.27	5	711	0.70%
2021/11/30	21	41.29	28	41.12	40.97	-7	718	-0.97%
2021/11/29	9	40.69	0	0.00	40.61	9	724	1.24%
2021/11/26	0	0.00	0.1	40.86	40.68	-0.1	725	-0.01%
2021/11/25	0	0.00	21.2	41.47	41.42	-21.2	722	-2.93%
2021/11/24	3	41.97	0	0.00	42.10	3	723	0.41%
2021/11/23	2	41.89	0	42.04	41.85	2	729	0.27%
2021/11/22	1	42.46	109	42.47	42.46	-108	743	-14.52%	大賣/鉅額交易
2021/11/18	0	0.00	31	42.76	42.80	-31	754	-4.11%
2021/11/17	1	42.65	0	0.00	42.70	1	765	0.13%
2021/11/15	0.1	42.67	0	0.00	42.67	0.1	792	0.01%
2021/11/12	1	42.80	0	0.00	42.68	1	810	0.12%
2021/11/11	0.5	42.31	0	0.00	42.31	0.5	821	0.06%
2021/11/10	20	42.25	0	0.00	42.23	20	836	2.39%
2021/11/09	0.1	42.13	0	0.00	42.12	0.1	858	0.01%
2021/11/05	3	41.61	0	0.00	41.63	3	889	0.34%
2021/11/04	11	41.52	1	41.75	41.40	10	892	1.12%
2021/11/03	19	41.42	0	0.00	41.49	19	904	2.10%
2021/11/02	21	41.76	0	0.00	41.47	21	904	2.32%
2021/11/01	18	42.06	0	0.00	42.08	18	897	2.01%
2021/10/29	4	41.16	0	0.00	41.13	4	892	0.45%
2021/10/28	21.6	41.09	1	40.92	41.05	20.6	887	2.32%
2021/10/27	15	40.67	0	0.00	40.87	15	878	1.71%
2021/10/26	18	40.17	0	0.00	40.00	18	869	2.07%
2021/10/25	16	39.94	0	0.00	39.97	16	867	1.85%
2021/10/22	10	39.37	0.3	39.25	39.43	9.7	871	1.11%
2021/10/21	11	39.07	0	0.00	38.93	11	877	1.25%
2021/10/20	28	38.80	1	39.00	38.70	27	875	3.08%
2021/10/19	0.2	38.50	2	38.39	38.90	-1.8	873	-0.21%
2021/10/18	11	40.09	10	40.14	40.14	1	870	0.11%
2021/10/13	2.1	39.63	0	0.00	39.08	2.1	866	0.24%
2021/10/08	1	40.50	0	0.00	40.55	1	881	0.11%
2021/10/06	2	39.54	0	0.00	39.15	2	901	0.22%
2021/10/01	0	0.00	1	40.47	39.99	-1	942	-0.11%
2021/09/29	1.1	40.58	0	0.00	40.55	1.1	963	0.12%
2021/09/28	1	41.85	0	0.00	41.85	1	960	0.10%
2021/09/24	1	42.70	0	0.00	42.76	1	976	0.10%
2021/09/23	0	0.00	1	42.25	42.44	-1	980	-0.10%
2021/09/08	4	42.03	10	42.08	41.94	-6	1,021	-0.59%
2021/09/07	0	0.00	16	43.96	43.45	-16	1,010	-1.58%
2021/09/06	0	0.00	33	44.23	43.88	-33	1,010	-3.26%
2021/09/03	1	44.23	0	0.00	44.20	1	1,005	0.10%
2021/08/27	10	44.35	0	0.00	44.10	10	994	1.01%
2021/08/26	15	44.46	0	0.00	44.45	15	992	1.51%
2021/08/25	18	43.86	0	0.00	43.98	18	979	1.84%
2021/08/23	0.1	42.89	0	0.00	43.15	0.1	971	0.01%
2021/08/20	4	41.75	1	41.20	41.67	3	961	0.31%
2021/08/19	2	41.70	0	0.00	40.98	2	947	0.21%
2021/08/18	6	40.93	1	41.36	42.62	5	939	0.53%
2021/08/13	6	44.75	10	44.30	43.65	-4	904	-0.44%
2021/08/12	1	44.55	0	0.00	44.97	1	889	0.11%
2021/08/11	1	43.29	0	0.00	43.42	1	879	0.11%
2021/08/10	1	44.08	0.2	44.33	44.21	0.8	860	0.10%
2021/08/09	1	45.35	0	0.00	44.79	1	861	0.12%
2021/08/04	12	46.18	5	45.88	45.90	7	858	0.82%
2021/07/28	1	45.22	0	0.00	45.04	1	872	0.11%
2021/07/27	1	45.90	0	0.00	45.90	1	878	0.11%
2021/07/26	2	47.50	0	0.00	47.30	2	873	0.23%
2021/07/20	1.1	47.92	0	0.00	47.61	1.1	873	0.13%
2021/07/19	3.6	48.36	0	0.00	48.20	3.6	877	0.41%
2021/07/12	0	0.00	130	48.34	48.55	-130	865	-15.02%	大賣/鉅額交易
2021/07/09	0.5	49.39	0.1	49.39	48.32	0.4	853	0.05%
2021/07/08	7	49.90	0	0.00	49.85	7	846	0.83%
2021/07/06	2	49.79	1	49.63	49.94	1	801	0.12%
2021/07/05	3	48.51	0	0.00	48.85	3	793	0.38%
2021/07/01	6	48.02	1	48.44	47.78	5	790	0.63%
2021/06/30	4	47.37	0	0.00	47.58	4	785	0.51%
2021/06/29	10	46.85	1	46.72	46.65	9	780	1.15%
2021/06/28	3.1	46.49	0	0.00	46.86	3.1	767	0.40%
2021/06/24	5	44.94	0	44.29	45.10	5	758	0.66%
2021/06/23	0.1	44.46	0	0.00	44.30	0.1	755	0.01%
2021/06/22	0	0.00	1	45.65	45.15	-1	746	-0.13%
2021/06/21	3	44.96	1	45.50	45.04	2	739	0.27%
2021/06/18	2	44.97	0	0.00	44.96	2	732	0.27%
2021/06/17	3	44.02	0	0.00	44.54	3	722	0.42%
2021/06/11	2	43.05	0	0.00	43.02	2	707	0.28%
2021/06/10	0	0.00	0.1	42.60	42.57	-0.1	706	-0.01%
2021/06/07	2	43.45	0	0.00	43.06	2	689	0.29%
2021/06/03	1	43.68	0	0.00	44.00	1	675	0.15%
2021/06/02	2	43.76	0	0.00	43.68	2	668	0.30%
2021/06/01	6	43.16	0	0.00	43.36	6	661	0.91%
2021/05/31	10	42.83	0	0.00	42.64	10	655	1.53%
2021/05/28	10	42.36	0	0.00	42.34	10	648	1.54%
2021/05/26	4	41.19	0	0.00	41.19	4	640	0.62%
2021/05/25	3.1	40.43	0	0.00	40.42	3.1	630	0.49%
2021/05/19	50	38.86	25	38.25	38.86	25	594	4.20%
2021/05/18	24	37.81	0	0.00	37.84	24	584	4.11%
2021/05/14	1	38.22	1	37.18	37.50	0	566	0.00%
2021/05/13	1	38.60	0	0.00	37.72	1	559	0.18%
2021/05/10	0	0.00	1	43.00	43.08	-1	527	-0.19%
2021/05/04	1	41.64	0	0.00	41.34	1	489	0.20%
2021/04/28	0	0.00	2	43.48	43.44	-2	452	-0.44%
2021/04/23	0	0.00	1	41.41	42.15	-1	431	-0.23%
2021/04/22	1	43.12	0	0.00	41.80	1	421	0.24%
2021/04/21	0	0.00	1	42.05	42.35	-1	404	-0.25%
2021/04/20	1	42.59	0	0.00	42.40	1	397	0.25%
2021/04/19	2	41.08	1	42.50	42.60	1	379	0.26%
2021/04/15	0	0.00	1	38.36	38.41	-1	347	-0.29%
2021/04/14	2	37.22	0	0.00	37.45	2	344	0.58%
2021/04/13	0	0.00	1	39.20	38.21	-1	330	-0.30%
2021/04/07	1	37.67	0	0.00	37.56	1	276	0.36%
2021/04/06	0	0.00	1	36.08	36.80	-1	266	-0.38%
2021/03/30	1	34.75	0	0.00	34.58	1	255	0.39%
2021/03/29	0	0.00	1	34.88	34.52	-1	253	-0.40%
2021/03/25	1	32.55	0	0.00	32.21	1	245	0.41%
2020/08/10	0	0.00	1	25.57	25.62	-1	257	-0.39%
2020/07/14	1	24.40	0	0.00	24.30	1	244	0.41%
2020/04/07	0	0.00	3	17.44	17.50	-3	248	-1.21%
2020/03/12	1	18.50	0	0.00	18.20	1	248	0.40%
2020/02/17	1	21.00	0	0.00	21.00	1	246	0.41%
2020/01/15	1	21.45	0	0.00	21.45	1	237	0.42%
2018/08/30	0	0.00	6	19.07	19.15	-6	412	-1.46%
2018/08/24	2	18.88	0	0.00	18.88	2	474	0.42%
2018/08/16	1	19.19	0	0.00	19.18	1	714	0.14%
2018/08/13	3	19.28	0	0.00	19.25	3	925	0.32%
2018/07/27	0	0.00	2	20.00	19.97	-2	1,242	-0.16%
2018/07/23	2	19.68	0	0.00	19.68	2	1,326	0.15%
2018/07/19	0	0.00	1	19.86	19.83	-1	1,373	-0.07%
2018/07/18	1	19.93	0	0.00	19.93	1	1,399	0.07%