富邦臺灣中小 (00733)-台新-台中券商分點個股進出

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
58.5
漲跌
▲0.3
漲幅
+0.52%
成交量
2,604張
產業
上市
129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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	1.7	58.69	4.7	58.60	58.45	-3.1	3,744	-0.08%
2024/05/03	8.4	58.37	1	58.35	58.15	7.4	3,738	0.20%
2024/05/02	4.7	58.31	0.4	58.40	58.40	4.3	3,717	0.12%
2024/04/30	4.9	58.38	1	58.45	58.25	3.9	3,715	0.10%
2024/04/29	4.6	58.46	2	58.45	58.30	2.6	3,706	0.07%
2024/04/26	5.1	57.89	0	0.00	57.75	5.1	3,682	0.14%
2024/04/25	8.5	57.43	0	0.00	57.50	8.5	3,673	0.23%
2024/04/24	4.8	57.21	2	56.85	57.75	2.8	3,666	0.08%
2024/04/23	8.2	55.88	5	55.72	55.95	3.2	3,658	0.09%
2024/04/22	11.4	56.07	2.5	56.35	55.60	8.9	3,664	0.24%
2024/04/19	30	57.23	115	56.94	57.10	-85	3,611	-2.35%	大賣/
2024/04/18	72.9	58.99	2	59.18	59.10	70.9	3,467	2.05%
2024/04/17	32.2	65.56	7.4	65.71	65.60	24.7	3,299	0.75%
2024/04/16	48.1	64.90	16.6	65.31	64.90	31.5	3,185	0.99%
2024/04/15	38.5	66.37	2	66.44	66.50	36.5	3,031	1.21%
2024/04/12	16.1	66.47	1	66.65	66.60	15.1	2,942	0.51%
2024/04/11	24.1	65.89	4.5	65.78	66.10	19.6	2,882	0.68%
2024/04/10	127.2	66.05	92	66.35	65.95	35.2	2,814	1.25%	大買/
2024/04/09	83.7	65.83	0.4	65.85	65.95	83.3	2,714	3.07%
2024/04/08	40	65.71	2.2	65.78	65.80	37.8	2,621	1.44%
2024/04/03	13.7	64.99	2.2	65.29	65.00	11.5	2,493	0.46%
2024/04/02	101.1	65.07	4.4	64.83	65.00	96.6	2,351	4.11%	大買/
2024/04/01	4.5	64.37	1	64.50	64.50	3.5	2,247	0.16%
2024/03/29	3	64.17	0	0.00	64.05	3	2,258	0.13%
2024/03/28	0	63.65	1	63.80	64.10	-1	2,227	-0.04%
2024/03/26	5.9	63.72	14	63.32	63.15	-8.1	2,253	-0.36%
2024/03/25	1	64.60	8	64.75	64.70	-7	2,220	-0.32%
2024/03/22	9.4	64.61	0	0.00	64.70	9.4	2,217	0.42%
2024/03/21	0	0.00	14	63.63	64.00	-14	2,175	-0.64%
2024/03/20	1.3	63.79	29	64.21	63.30	-27.7	2,169	-1.28%
2024/03/19	7.1	63.80	13	63.88	63.75	-5.9	2,164	-0.27%
2024/03/18	0	0.00	1.6	63.93	64.15	-1.6	2,154	-0.08%
2024/03/15	0.2	62.60	8.2	63.16	63.05	-7.9	2,142	-0.37%
2024/03/14	2.7	62.76	8	62.92	62.75	-5.3	2,080	-0.25%
2024/03/13	6.4	63.98	0	0.00	63.80	6.4	2,045	0.32%
2024/03/12	1	64.09	4.2	64.03	64.65	-3.1	1,990	-0.16%
2024/03/11	4.7	63.46	23.8	63.38	63.25	-19.1	1,976	-0.97%
2024/03/08	19.6	63.22	6	63.42	62.55	13.6	1,957	0.69%
2024/03/07	21.8	64.27	4	64.00	64.00	17.8	1,882	0.94%
2024/03/06	2.5	64.93	0	0.00	65.15	2.5	1,802	0.14%
2024/03/05	0.8	64.10	0	0.00	64.35	0.8	1,774	0.05%
2024/03/04	6.3	63.79	0.5	63.80	63.75	5.8	1,743	0.33%
2024/03/01	1.2	62.47	1	62.25	62.50	0.2	1,698	0.01%
2024/02/29	2.1	61.34	2	61.43	61.50	0.1	1,678	0.00%
2024/02/27	1.2	60.77	39.3	60.52	61.00	-38.1	1,652	-2.31%
2024/02/26	2.2	60.86	1	61.35	61.45	1.2	1,614	0.07%
2024/02/23	1.5	61.63	1	61.90	61.05	0.5	1,600	0.03%
2024/02/22	3	61.77	1	62.20	61.80	2	1,566	0.13%
2024/02/21	30	60.80	2	60.75	61.00	28	1,555	1.80%
2024/02/20	11.6	60.48	0	0.00	60.90	11.6	1,564	0.74%
2024/02/19	12	61.32	0.2	61.15	60.90	11.8	1,531	0.77%
2024/02/16	29	61.43	1	61.35	61.40	28	1,505	1.86%
2024/02/15	10.4	60.79	5.5	60.69	61.00	4.9	1,486	0.33%
2024/02/05	25.5	59.41	4.5	59.28	59.30	21	1,450	1.45%
2024/02/02	11.5	59.47	10.2	59.51	59.45	1.3	1,411	0.09%
2024/02/01	2	58.15	1.7	58.08	58.30	0.4	1,372	0.03%
2024/01/31	4.6	57.98	9	57.95	57.80	-4.4	1,348	-0.33%
2024/01/30	20.3	58.26	2.3	58.19	58.50	17.9	1,302	1.37%
2024/01/29	6	56.85	1	56.90	57.60	5	1,261	0.40%
2024/01/26	18.3	57.11	1	57.35	56.85	17.3	1,254	1.38%
2024/01/25	2.2	57.77	1.4	58.07	57.70	0.9	1,231	0.07%
2024/01/24	1	57.85	1	57.95	57.70	0	1,215	0.00%
2024/01/23	1.5	58.07	0.2	58.00	58.05	1.3	1,193	0.11%
2024/01/22	4	57.70	4	57.61	57.85	0	1,171	0.00%
2024/01/19	0.3	56.84	3	56.95	56.85	-2.7	1,146	-0.23%
2024/01/18	4.2	56.70	3	56.45	56.50	1.2	1,123	0.11%
2024/01/17	2.9	57.47	2	57.53	57.15	0.9	1,099	0.08%
2024/01/16	5.9	57.80	1	57.55	57.55	4.9	1,062	0.46%
2024/01/15	3	58.07	8	58.24	58.70	-5	1,006	-0.50%
2024/01/12	3.1	57.20	0	0.00	57.10	3.1	964	0.32%
2024/01/11	2.2	57.40	1	57.30	57.40	1.2	939	0.13%
2024/01/10	0.1	57.00	0	0.00	57.15	0.1	928	0.01%
2024/01/09	3.5	57.13	0	0.00	57.10	3.5	916	0.38%
2024/01/08	0.4	57.11	6.2	57.00	57.00	-5.8	897	-0.64%
2024/01/05	6.3	56.54	0	0.00	57.00	6.3	868	0.72%
2024/01/04	1	56.45	0	0.00	56.45	1	835	0.12%
2024/01/03	2.7	56.67	8.5	56.68	56.70	-5.8	818	-0.71%
2024/01/02	3.7	57.27	3	57.40	57.30	0.7	794	0.08%
2023/12/29	2.3	57.26	1	57.55	57.55	1.3	763	0.17%
2023/12/28	2.3	57.44	1	57.40	57.25	1.3	743	0.17%
2023/12/27	6.2	57.38	0	0.00	57.55	6.2	710	0.87%
2023/12/26	0	0.00	0.2	57.05	57.35	-0.2	693	-0.03%
2023/12/22	1.2	56.56	0	0.00	56.50	1.2	651	0.18%
2023/12/21	0.2	56.30	0	0.00	56.25	0.2	627	0.03%
2023/12/19	1.8	56.35	5.1	56.05	56.30	-3.3	610	-0.53%
2023/12/18	0.5	57.03	0	57.40	57.35	0.4	602	0.07%
2023/12/15	9.2	57.45	0.5	57.45	57.45	8.7	602	1.44%
2023/12/14	2	58.70	4	58.05	58.30	-2	600	-0.33%
2023/12/12	4.4	56.93	2	56.80	56.80	2.4	590	0.40%
2023/12/11	8	56.65	1	56.85	56.85	7	588	1.20%
2023/12/08	0.1	56.65	6	56.35	56.60	-5.9	591	-1.00%
2023/12/06	0	0.00	1	56.05	56.05	-1	607	-0.16%
2023/12/05	4	55.70	0	0.00	55.70	4	603	0.67%
2023/12/01	0	0.00	2	56.23	56.65	-2	601	-0.33%
2023/11/30	0	0.00	2	56.10	55.85	-2	597	-0.33%
2023/11/29	1.1	55.90	0.2	55.95	56.00	0.9	600	0.14%
2023/11/28	2	54.78	0.2	54.80	55.15	1.8	598	0.30%
2023/11/27	0.1	54.50	0	0.00	54.05	0.1	596	0.02%
2023/11/22	1	54.60	0	0.00	54.80	1	596	0.17%
2023/11/20	0.1	54.00	0.2	53.70	54.20	-0.1	611	-0.02%
2023/11/17	4	53.50	0	0.00	53.45	4	609	0.66%
2023/11/16	1	53.10	0	0.00	53.35	1	597	0.17%
2023/11/15	0	0.00	0.4	53.65	53.10	-0.4	598	-0.06%
2023/11/14	1	52.90	0	0.00	52.95	1	608	0.16%
2023/11/13	2	52.15	0.4	52.20	52.05	1.6	619	0.26%
2023/11/10	1	51.40	0	0.00	51.45	1	621	0.16%
2023/11/07	1	51.29	0	0.00	51.50	1	642	0.15%
2023/11/06	12	51.13	3.3	51.23	51.30	8.7	669	1.30%
2023/11/03	0.4	50.44	0	0.00	50.25	0.4	678	0.06%
2023/11/02	1.5	50.57	0	0.00	50.65	1.5	690	0.22%
2023/11/01	0.3	49.48	0.3	49.55	49.56	0	704	0.00%
2023/10/31	1.2	50.41	1	50.20	49.26	0.2	725	0.03%
2023/10/30	1.2	50.16	0.3	50.84	50.70	1	753	0.13%
2023/10/27	0.2	50.10	0	0.00	49.78	0.2	810	0.02%
2023/10/26	2.7	50.51	2.1	50.50	50.30	0.6	848	0.07%
2023/10/25	0.3	51.65	0	0.00	51.50	0.3	843	0.04%
2023/10/24	0	50.95	2	50.85	51.10	-2	845	-0.24%
2023/10/23	5	50.10	0	0.00	50.25	5	855	0.59%
2023/10/20	3.5	50.13	0	0.00	50.50	3.5	864	0.41%
2023/10/19	1.6	51.65	0	0.00	51.10	1.6	875	0.18%
2023/10/18	1.8	53.68	0	0.00	52.85	1.8	883	0.20%
2023/10/17	3	54.73	0	0.00	54.50	3	874	0.34%
2023/10/16	4.5	54.99	1	55.10	55.05	3.5	887	0.39%
2023/10/12	0	56.90	6	57.00	57.10	-6	923	-0.65%
2023/10/11	1.2	56.51	0.2	56.40	56.15	1	949	0.11%
2023/10/06	3.3	57.18	0	0.00	57.00	3.3	969	0.34%
2023/10/05	0.3	57.09	0	0.00	57.05	0.3	986	0.03%
2023/10/04	0	55.70	0	0.00	56.30	0	993	0.00%
2023/10/03	2.7	56.73	0	0.00	56.60	2.7	1,019	0.26%
2023/10/02	4.5	57.32	2	57.20	57.20	2.5	1,025	0.24%
2023/09/28	1	56.50	5	56.43	56.50	-4	1,033	-0.39%
2023/09/27	0	0.00	1	55.80	55.80	-1	1,043	-0.10%
2023/09/26	0.4	55.56	1.5	55.63	55.25	-1.1	1,055	-0.11%
2023/09/25	0	0.00	1	55.40	55.45	-1	1,059	-0.09%
2023/09/22	0	54.10	3	54.32	54.75	-3	1,063	-0.28%
2023/09/21	1.2	53.35	0	0.00	53.50	1.2	1,061	0.11%
2023/09/20	3	54.58	0	0.00	54.10	3	1,061	0.28%
2023/09/19	3	54.07	27	54.17	54.00	-24	1,071	-2.24%
2023/09/18	1.7	55.36	2	54.98	54.95	-0.3	1,068	-0.03%
2023/09/15	0.3	56.55	0	56.50	56.15	0.3	1,066	0.03%
2023/09/14	7.4	56.35	3	56.27	56.70	4.4	1,068	0.41%
2023/09/13	1.5	55.67	7	55.48	55.70	-5.5	1,070	-0.52%
2023/09/12	0.2	56.14	2	56.08	55.45	-1.8	1,075	-0.16%
2023/09/11	1.7	56.52	6	56.00	56.00	-4.3	1,076	-0.40%
2023/09/07	0.2	58.40	0	0.00	58.30	0.2	1,068	0.02%
2023/09/06	2	58.65	8	58.70	58.65	-6	1,069	-0.56%
2023/09/05	3	58.05	3	57.98	58.30	0	1,069	0.00%
2023/09/04	9	57.31	0	0.00	58.00	9	1,073	0.84%
2023/09/01	4.2	58.59	0	0.00	58.25	4.2	1,068	0.39%
2023/08/31	26.1	58.88	0	0.00	59.20	26.1	1,065	2.45%
2023/08/30	9	59.94	1	59.95	59.45	8	1,064	0.75%
2023/08/25	2.2	59.77	0.2	60.01	59.45	2	1,066	0.18%
2023/08/24	5	60.97	3.2	60.99	60.60	1.8	1,062	0.17%
2023/08/23	2	59.20	4	59.08	59.30	-2	1,053	-0.19%
2023/08/22	1.3	59.00	1	59.40	58.95	0.3	1,059	0.03%
2023/08/21	1	58.21	1	58.50	58.20	0	1,060	0.00%
2023/08/18	0.2	58.75	13	59.47	58.10	-12.8	1,058	-1.21%
2023/08/17	2	59.10	7	58.05	59.80	-5	1,043	-0.48%
2023/08/16	0	0.00	4	57.81	58.45	-4	1,027	-0.39%
2023/08/15	0.2	57.80	2	57.85	57.95	-1.8	1,030	-0.18%
2023/08/14	0.3	56.10	6.2	55.95	56.10	-5.9	1,028	-0.57%
2023/08/11	1.3	56.96	0	0.00	56.85	1.3	1,021	0.13%
2023/08/10	5	56.61	0	0.00	56.35	5	1,009	0.50%
2023/08/08	1	59.75	6	59.25	58.85	-5	961	-0.52%
2023/08/07	2.2	58.87	0	0.00	59.20	2.2	942	0.23%
2023/08/04	3.5	56.89	0	0.00	57.15	3.5	916	0.38%
2023/08/02	5.2	57.99	1.7	56.25	56.00	3.5	893	0.40%
2023/08/01	8.5	58.52	0.2	58.44	58.05	8.3	866	0.96%
2023/07/31	2.7	59.67	4.2	60.65	58.50	-1.6	813	-0.19%
2023/07/28	1.3	59.48	0	0.00	60.10	1.3	771	0.17%
2023/07/27	7.2	60.33	0	0.00	59.80	7.2	770	0.94%
2023/07/26	1.8	60.82	2.3	60.23	59.95	-0.5	760	-0.07%
2023/07/25	4	62.66	1	62.20	61.50	3	745	0.41%
2023/07/24	4	61.06	6	60.91	61.35	-2	730	-0.27%
2023/07/21	2	60.18	4.6	60.08	60.45	-2.6	708	-0.37%
2023/07/20	2	58.80	3	58.85	58.90	-1	689	-0.15%
2023/07/19	3.7	59.00	3	59.40	57.90	0.7	680	0.10%
2023/07/18	1.5	58.87	0.2	60.60	59.25	1.3	660	0.20%
2023/07/17	0.2	59.65	0	0.00	59.25	0.2	630	0.03%
2023/07/14	2.6	58.03	1	59.50	59.65	1.6	608	0.26%
2023/07/13	6	59.02	1	57.10	57.55	5	578	0.86%
2023/07/12	1	55.85	1	55.85	55.95	0	550	0.00%
2023/07/11	0.3	53.80	2	53.18	53.85	-1.7	533	-0.32%
2023/07/10	1	52.60	5	52.39	52.10	-4	523	-0.77%
2023/07/07	0.2	51.55	1	52.00	51.95	-0.8	492	-0.16%
2023/07/06	0.2	52.75	36	52.98	52.55	-35.8	483	-7.40%
2023/07/05	1.3	52.61	0.1	53.10	52.60	1.2	471	0.25%
2023/07/04	36	53.04	0	0.00	53.55	36	454	7.93%
2023/07/03	0	0.00	4	51.09	51.35	-4	440	-0.91%
2023/06/29	0	0.00	1	47.90	47.93	-1	419	-0.24%
2023/06/28	2.3	47.14	0	0.00	46.96	2.3	415	0.55%
2023/06/27	1	48.16	0	0.00	47.10	1	410	0.24%
2023/06/26	1	49.00	1	48.90	48.83	0	394	0.00%
2023/06/21	0	0.00	1	49.65	49.67	-1	387	-0.26%
2023/06/19	2	49.12	0.5	49.21	49.21	1.5	374	0.40%
2023/06/16	1	49.63	1	49.20	49.21	0	369	0.00%
2023/06/14	0	0.00	0.2	47.10	47.33	-0.2	349	-0.07%
2023/06/13	0	0.00	2	46.54	46.50	-2	347	-0.58%
2023/06/12	0	0.00	0	45.70	45.37	0	355	0.00%
2023/06/08	0.7	44.88	0	0.00	44.21	0.7	346	0.20%
2023/06/07	0	0.00	0.2	45.25	45.23	-0.2	354	-0.06%
2023/06/06	0	0.00	4.1	44.94	44.60	-4.1	351	-1.18%
2023/06/05	0	44.91	0	0.00	44.87	0	345	0.01%
2023/05/31	2	43.69	1	43.55	43.58	1	322	0.31%
2023/05/29	0	0.00	0.1	43.95	44.25	-0.1	313	-0.03%
2023/05/26	0	0.00	3	42.62	42.70	-3	297	-1.02%
2023/05/25	0	0.00	2	41.75	42.07	-2	285	-0.70%
2023/05/23	0	0.00	0	40.46	40.16	0	268	0.00%
2023/05/22	0	0.00	1.3	40.20	39.99	-1.3	263	-0.50%
2023/05/16	0	0.00	1	37.85	37.96	-1	244	-0.41%
2023/05/15	1.5	37.46	0	0.00	37.37	1.5	243	0.62%
2023/05/12	0	0.00	1	38.07	38.01	-1	245	-0.41%
2023/05/10	1	37.88	0	0.00	37.88	1	244	0.41%
2023/05/05	0.2	37.86	0	0.00	37.89	0.2	240	0.06%
2023/05/03	1.3	37.65	0	0.00	37.58	1.3	231	0.56%
2023/05/02	0	0.00	1	37.70	37.86	-1	227	-0.44%
2023/04/25	0.8	35.80	0	0.00	35.51	0.8	224	0.36%
2023/04/21	0.5	36.71	0	0.00	36.50	0.5	222	0.23%
2023/04/20	1.8	37.36	0	0.00	37.24	1.8	232	0.77%
2023/04/19	0.5	37.85	1	37.98	37.83	-0.5	237	-0.21%
2023/04/17	0	0.00	7	37.57	37.53	-7	241	-2.90%
2023/04/14	1	37.48	0	0.00	37.46	1	239	0.42%
2023/04/12	0.5	37.50	28	37.26	37.51	-27.5	241	-11.41%
2023/04/06	0	0.00	1	36.40	36.61	-1	235	-0.42%
2023/03/29	1	36.51	0	0.00	36.38	1	237	0.42%
2023/03/28	1.2	36.25	0	0.00	36.10	1.2	246	0.49%
2023/03/24	0	0.00	0.3	36.16	36.21	-0.3	257	-0.13%
2023/03/23	0.2	36.06	0	0.00	36.14	0.2	259	0.09%
2023/03/16	0.1	34.85	1	34.70	34.53	-0.9	271	-0.33%
2023/03/14	0.2	35.23	1	35.14	34.93	-0.8	263	-0.30%
2023/03/09	0.1	36.42	0	0.00	36.45	0.1	251	0.04%
2023/03/08	1	36.61	15	36.60	36.61	-14	251	-5.56%
2023/03/06	0.5	36.52	0	0.00	36.53	0.5	255	0.20%
2023/03/03	0.3	36.42	0	0.00	36.28	0.3	255	0.12%
2023/03/02	1	36.39	0	0.00	36.36	1	276	0.36%
2023/02/24	1	36.10	0	0.00	36.07	1	276	0.36%
2023/02/22	3	35.71	1	35.83	35.83	2	284	0.70%
2023/02/20	0.3	35.99	0	0.00	36.14	0.3	290	0.10%
2023/02/16	1	35.90	0	0.00	35.93	1	292	0.34%
2023/02/15	1	35.65	0	0.00	35.44	1	295	0.34%
2023/02/14	0.6	35.55	0	0.00	35.53	0.6	295	0.20%
2023/02/10	2	35.27	0	0.00	35.20	2	309	0.65%
2023/02/09	5	35.60	1.2	35.61	35.54	3.9	313	1.23%
2023/02/07	2.2	35.37	0	0.00	35.40	2.2	330	0.65%
2023/02/06	1	35.04	0	0.00	35.13	1	328	0.30%
2023/02/03	2	35.04	0	0.00	35.00	2	326	0.61%
2023/02/02	2	35.28	0	0.00	35.27	2	324	0.62%
2023/02/01	0.1	35.34	0	0.00	35.34	0.1	322	0.02%
2023/01/30	1	35.45	0	0.00	35.30	1	325	0.31%
2023/01/11	1.3	34.68	0	0.00	34.60	1.3	338	0.38%
2023/01/04	0	0.00	2	34.83	34.90	-2	332	-0.60%
2022/12/29	1	33.50	0	0.00	33.99	1	335	0.30%
2022/12/27	2	34.64	0	0.00	34.45	2	340	0.59%
2022/12/22	0	0.00	1	35.00	34.65	-1	345	-0.29%
2022/12/21	0.2	35.68	1	34.66	34.49	-0.8	347	-0.23%
2022/12/19	0	0.00	1	35.69	35.69	-1	348	-0.29%
2022/12/16	0.4	35.95	0	0.00	36.04	0.4	346	0.10%
2022/12/09	0	0.00	2	36.13	36.23	-2	350	-0.57%
2022/12/08	1	35.85	0	0.00	35.89	1	351	0.28%
2022/12/06	0	0.00	1	36.09	35.91	-1	344	-0.29%
2022/11/29	1	35.19	0	0.00	35.07	1	362	0.28%
2022/11/28	0	0.00	1	35.12	35.07	-1	364	-0.27%
2022/11/24	0	34.89	1	34.93	35.27	-1	373	-0.26%
2022/11/23	1	34.70	2	34.68	34.67	-1	356	-0.28%
2022/11/16	0.3	33.42	0	0.00	33.46	0.3	358	0.08%
2022/11/09	1	32.47	0	0.00	32.60	1	354	0.28%
2022/11/01	0	0.00	2	30.23	30.28	-2	327	-0.61%
2022/10/21	2.5	28.79	0	0.00	28.57	2.5	317	0.79%
2022/10/14	2	31.72	0	0.00	31.33	2	311	0.64%
2022/10/13	0	30.70	3	31.36	30.41	-3	311	-0.96%
2022/10/12	0	31.70	0	0.00	32.07	0	307	0.01%
2022/10/07	0	0.00	3	33.82	33.61	-3	303	-0.99%
2022/09/27	3	33.61	3	33.04	33.65	0	305	0.00%
2022/09/26	3	33.19	3	33.09	33.21	0	306	0.00%
2022/09/21	0.3	35.04	0	0.00	34.83	0.3	302	0.10%
2022/09/13	0	35.40	1	35.27	35.27	-1	299	-0.33%
2022/09/12	0	0.00	0	34.98	35.39	0	299	-0.01%
2022/09/07	0	0.00	0	33.87	33.73	0	286	-0.01%
2022/09/05	2	34.96	2	34.69	34.54	0	281	0.00%
2022/08/31	0	35.60	0	0.00	35.65	0	267	0.01%
2022/08/30	1	35.60	0	0.00	35.60	1	261	0.38%
2022/08/29	0.2	34.91	0	0.00	34.84	0.2	258	0.08%
2022/08/26	0	0.00	2	36.00	35.86	-2	254	-0.79%
2022/08/24	1.1	35.19	0	0.00	35.06	1.1	250	0.44%
2022/08/22	1	35.11	0	0.00	35.03	1	244	0.41%
2022/08/19	5	35.95	1	35.80	35.61	4	241	1.66%
2022/08/17	0.2	35.03	0	0.00	35.07	0.2	239	0.08%
2022/08/15	0	0.00	2	34.56	34.64	-2	236	-0.85%
2022/07/13	2	31.73	0	0.00	31.59	2	259	0.77%
2022/07/12	0.1	30.96	2	31.04	30.97	-1.9	263	-0.73%
2022/07/06	0	0.00	1	31.36	31.14	-1	268	-0.37%
2022/07/05	1	32.24	19	31.95	32.40	-18	270	-6.66%
2022/07/01	1	33.17	0	0.00	32.16	1	272	0.37%
2022/06/30	1	33.35	0	0.00	33.35	1	271	0.37%
2022/06/28	0.5	34.58	0	0.00	34.57	0.5	269	0.18%
2022/06/27	0.2	35.00	0	0.00	34.98	0.2	272	0.07%
2022/06/24	0.1	34.36	2	34.19	34.19	-1.9	272	-0.70%
2022/06/23	0.5	33.88	0	0.00	33.89	0.5	271	0.18%
2022/06/22	0	34.33	0	0.00	34.03	0	272	0.01%
2022/06/20	0.2	34.27	0	0.00	33.80	0.2	277	0.07%
2022/06/17	0.2	34.85	1	34.61	34.81	-0.8	275	-0.29%
2022/06/09	0	0.00	3	36.40	36.45	-3	296	-1.01%
2022/06/02	0	0.00	1	35.92	35.92	-1	322	-0.31%
2022/05/31	0	0.00	1	36.18	36.38	-1	339	-0.29%
2022/05/23	0	0.00	5	35.56	35.48	-5	390	-1.28%
2022/05/20	0	0.00	1.1	35.40	35.43	-1.1	402	-0.27%
2022/05/19	0.2	34.81	0	0.00	35.30	0.2	406	0.05%
2022/05/18	3	35.51	2	35.52	35.58	1	408	0.24%
2022/05/12	1.2	34.06	0	0.00	33.88	1.2	426	0.28%
2022/05/11	5	34.55	0	0.00	34.51	5	426	1.17%
2022/05/10	1.3	34.63	0	0.00	34.85	1.3	429	0.30%
2022/05/09	0.2	35.18	8	35.26	34.90	-7.8	433	-1.80%
2022/05/06	0	0.00	5	36.00	36.09	-5	431	-1.16%
2022/04/29	5	36.10	0	0.00	36.15	5	452	1.11%
2022/04/28	1.1	35.91	0	0.00	35.91	1.1	456	0.24%
2022/04/27	1	35.36	0.3	35.52	35.62	0.7	456	0.15%
2022/04/26	1	36.00	0	0.00	36.08	1	454	0.22%
2022/04/25	0.3	36.30	1	36.35	36.15	-0.7	460	-0.15%
2022/04/22	1.3	37.34	0	0.00	37.31	1.3	464	0.27%
2022/04/20	0.9	37.97	0	0.00	37.90	0.9	475	0.19%
2022/04/18	1.2	37.53	0	0.00	37.55	1.2	482	0.25%
2022/04/15	0.3	38.24	0	0.00	37.66	0.3	482	0.07%
2022/04/13	1	38.53	0	0.00	38.75	1	488	0.20%
2022/04/11	1	38.48	0	0.00	38.36	1	494	0.21%
2022/04/07	0.2	39.33	1.2	39.50	39.09	-1	499	-0.20%
2022/04/06	0	0.00	1.3	39.94	40.03	-1.3	498	-0.26%
2022/04/01	0	0.00	1	40.16	40.23	-1	498	-0.20%
2022/03/31	1	40.46	0	0.00	40.27	1	500	0.20%
2022/03/25	1	40.60	0	0.00	40.48	1	515	0.19%
2022/03/23	0	0.00	5	40.30	40.33	-5	511	-0.98%
2022/03/22	0	0.00	8	39.81	39.90	-8	511	-1.57%
2022/03/21	1	39.87	4	39.72	39.65	-3	510	-0.59%
2022/03/18	0	0.00	2	39.45	39.46	-2	515	-0.39%
2022/03/17	0	0.00	6	38.92	39.20	-6	513	-1.17%
2022/03/16	4	37.80	0	0.00	37.70	4	510	0.78%
2022/03/15	5.4	37.92	0	0.00	37.57	5.4	506	1.07%
2022/03/14	2	38.74	0	0.00	38.74	2	500	0.40%
2022/03/11	0	39.00	2	38.93	38.93	-2	502	-0.39%
2022/03/10	1	39.15	2.4	39.20	39.09	-1.4	504	-0.28%
2022/03/09	2	38.05	1	38.11	37.99	1	505	0.20%
2022/03/08	5	38.30	0	0.00	37.75	5	504	0.99%
2022/03/07	7	38.95	0	0.00	38.93	7	491	1.42%
2022/03/04	1	40.25	0	0.00	40.25	1	482	0.21%
2022/03/03	0	0.00	1.2	40.98	40.90	-1.2	487	-0.25%
2022/03/01	1	40.50	10	40.60	40.68	-9	495	-1.82%
2022/02/24	9.2	39.11	0	0.00	39.06	9.2	487	1.89%
2022/02/23	2	39.74	1	39.82	40.07	1	481	0.21%
2022/02/22	4.3	39.41	0	0.00	39.52	4.3	481	0.89%
2022/02/21	1	40.55	0	0.00	40.51	1	475	0.21%
2022/02/18	0.2	40.36	0	0.00	40.55	0.2	478	0.04%
2022/02/16	2	40.55	0	0.00	40.46	2	480	0.42%
2022/02/14	5	39.70	0	0.00	39.62	5	482	1.04%
2022/02/11	0.3	40.64	1	40.65	40.57	-0.7	481	-0.15%
2022/02/10	0.5	40.69	0	0.00	40.73	0.5	492	0.09%
2022/02/09	1.5	40.96	6	41.00	41.10	-4.5	495	-0.91%
2022/02/08	1.1	39.73	0	0.00	40.08	1.1	497	0.22%
2022/02/07	4	39.10	4.2	39.57	39.70	-0.2	501	-0.04%
2022/01/26	2.1	38.79	1	39.13	38.83	1.1	502	0.22%
2022/01/25	3	38.88	0	0.00	38.78	3	511	0.59%
2022/01/24	3	39.07	1	39.34	39.50	2	521	0.38%
2022/01/21	11.3	39.99	0	0.00	39.85	11.3	527	2.14%
2022/01/20	0	0.00	1	40.75	40.76	-1	535	-0.19%
2022/01/19	1.2	40.54	1	40.60	40.63	0.2	550	0.04%
2022/01/17	2	40.56	5	40.22	40.98	-3	554	-0.54%
2022/01/14	10	39.94	0	0.00	40.19	10	551	1.81%
2022/01/13	2	40.46	0	0.00	40.42	2	549	0.36%
2022/01/12	0	40.58	0	0.00	40.58	0	556	0.00%
2022/01/11	2.2	40.41	0	0.00	40.43	2.2	561	0.39%
2022/01/10	0.3	40.83	0	0.00	40.79	0.3	570	0.05%
2022/01/07	2.4	40.92	0	0.00	40.66	2.4	571	0.42%
2022/01/06	0.1	41.49	0	0.00	41.40	0.1	571	0.02%
2022/01/05	0	0.00	1	41.70	41.69	-1	577	-0.17%
2022/01/04	1.2	41.97	0	0.00	41.72	1.2	585	0.21%
2022/01/03	1	42.00	0	0.00	41.95	1	590	0.17%
2021/12/28	1.2	41.93	4.1	41.94	41.93	-2.9	624	-0.46%
2021/12/21	0	0.00	1	41.03	41.24	-1	666	-0.15%
2021/12/20	2	40.88	0	0.00	40.70	2	662	0.30%
2021/12/14	1	40.15	0	0.00	39.99	1	680	0.15%
2021/12/13	2	40.73	0	0.00	40.72	2	678	0.29%
2021/12/10	1	40.72	1	40.85	40.73	0	682	0.00%
2021/12/02	0.2	40.74	0	0.00	40.75	0.2	707	0.03%
2021/11/30	1	41.27	1	41.28	40.97	0	718	0.00%
2021/11/29	2	40.00	0	0.00	40.61	2	724	0.28%
2021/11/26	3	40.93	1	40.85	40.68	2	725	0.28%
2021/11/25	1.1	41.46	10	41.47	41.42	-8.9	722	-1.23%
2021/11/23	1	41.85	1	41.88	41.85	0	729	0.00%
2021/11/22	1	42.50	1	42.49	42.46	0	743	0.00%
2021/11/19	0.5	42.79	0	0.00	42.59	0.5	747	0.07%
2021/11/15	0	0.00	0.1	43.07	42.67	-0.1	792	-0.01%
2021/11/12	1	42.75	0	0.00	42.68	1	810	0.12%
2021/11/11	0	0.00	1	42.53	42.31	-1	821	-0.12%
2021/11/09	0.1	41.90	0	0.00	42.12	0.1	858	0.01%
2021/11/08	1	41.80	0	0.00	41.60	1	867	0.12%
2021/11/03	1	41.46	3	41.22	41.49	-2	904	-0.22%
2021/11/02	0.3	41.50	1.5	41.69	41.47	-1.2	904	-0.13%
2021/11/01	0	0.00	2	41.93	42.08	-2	897	-0.22%
2021/10/29	0.3	41.13	18	41.17	41.13	-17.7	892	-1.99%
2021/10/28	2.7	40.93	0	0.00	41.05	2.7	887	0.30%
2021/10/26	0.5	40.10	1	40.02	40.00	-0.5	869	-0.06%
2021/10/25	2	39.93	0	0.00	39.97	2	867	0.23%
2021/10/22	1	39.28	2	39.11	39.43	-1	871	-0.11%
2021/10/21	6	38.99	1	39.05	38.93	5	877	0.57%
2021/10/20	2.3	38.75	0	0.00	38.70	2.3	875	0.26%
2021/10/19	9.2	38.63	8	38.90	38.90	1.2	873	0.13%
2021/10/18	2	40.22	0	0.00	40.14	2	870	0.23%
2021/10/15	3.1	40.06	10	40.13	40.13	-6.9	866	-0.80%
2021/10/14	1	39.00	1	39.37	39.35	0	867	0.00%
2021/10/13	19.1	39.08	1	39.00	39.08	18.1	866	2.09%
2021/10/12	11.5	39.95	0	0.00	39.90	11.5	873	1.31%
2021/10/08	2.1	40.53	1	40.88	40.55	1.1	881	0.12%
2021/10/07	0	0.00	2	40.30	40.58	-2	891	-0.22%
2021/10/06	3	39.74	0	0.00	39.15	3	901	0.33%
2021/10/05	1	39.43	1	38.20	39.81	0	903	0.00%
2021/10/04	3.2	39.27	0	0.00	38.78	3.2	903	0.35%
2021/10/01	2.3	40.09	0	0.00	39.99	2.3	942	0.24%
2021/09/30	1	40.80	0	0.00	41.42	1	949	0.11%
2021/09/29	1	41.02	0	0.00	40.55	1	963	0.10%
2021/09/28	0.5	42.04	4	41.87	41.85	-3.5	960	-0.36%
2021/09/27	0	0.00	2	42.80	42.46	-2	966	-0.21%
2021/09/24	0	0.00	1	42.74	42.76	-1	976	-0.10%
2021/09/22	4	41.64	0	0.00	41.66	4	992	0.40%
2021/09/16	0	0.00	1	42.43	42.43	-1	992	-0.10%
2021/09/15	0.2	42.45	0	0.00	42.43	0.2	993	0.02%
2021/09/14	0.3	42.97	0	0.00	42.82	0.3	999	0.03%
2021/09/10	10	43.16	0	0.00	43.12	10	1,013	0.99%
2021/09/09	1	42.10	2	41.84	42.80	-1	1,020	-0.10%
2021/09/07	0.5	43.45	0.1	43.36	43.45	0.5	1,010	0.04%
2021/09/06	0.2	43.95	2	44.08	43.88	-1.8	1,010	-0.18%
2021/09/03	1	44.12	0	0.00	44.20	1	1,005	0.10%
2021/09/02	5	44.59	4	44.10	44.01	1	1,006	0.10%
2021/09/01	1	44.80	0	0.00	44.85	1	1,002	0.10%
2021/08/31	0	0.00	1	44.24	44.58	-1	999	-0.10%
2021/08/30	2	44.10	0	0.00	44.12	2	995	0.20%
2021/08/27	1	44.02	0	0.00	44.10	1	994	0.10%
2021/08/26	0	0.00	6	44.31	44.45	-6	992	-0.60%
2021/08/24	2	43.21	1	43.80	43.41	1	976	0.10%
2021/08/23	5	42.55	1	42.42	43.15	4	971	0.41%
2021/08/20	5.1	41.28	5	40.46	41.67	0.1	961	0.01%
2021/08/19	1	42.30	1	41.21	40.98	0	947	0.00%
2021/08/18	5	41.02	0	0.00	42.62	5	939	0.53%
2021/08/17	0	0.00	1	40.70	40.50	-1	925	-0.11%
2021/08/16	2	42.21	1	42.25	42.39	1	915	0.11%
2021/08/13	3	43.55	0	0.00	43.65	3	904	0.33%
2021/08/12	6.1	44.21	0	0.00	44.97	6.1	889	0.69%
2021/08/11	5	43.74	0	0.00	43.42	5	879	0.57%
2021/08/10	2	44.00	2	44.38	44.21	0	860	0.00%
2021/08/09	6	45.12	0	0.00	44.79	6	861	0.70%
2021/08/05	1	45.60	0	0.00	45.42	1	853	0.12%
2021/08/04	1	46.17	2	45.75	45.90	-1	858	-0.12%
2021/08/02	0	0.00	1	45.77	46.22	-1	866	-0.12%
2021/07/29	0	0.00	3	45.80	46.74	-3	870	-0.34%
2021/07/28	3	45.60	0	0.00	45.04	3	872	0.34%
2021/07/27	0	0.00	3	46.20	45.90	-3	878	-0.34%
2021/07/26	0	0.00	1	47.30	47.30	-1	873	-0.11%
2021/07/23	1	47.21	3	47.37	47.22	-2	874	-0.23%
2021/07/21	15	48.11	1	47.40	47.05	14	880	1.59%
2021/07/20	4	47.61	1	47.99	47.61	3	873	0.34%
2021/07/19	2	48.35	0	0.00	48.20	2	877	0.23%
2021/07/16	1	48.59	3	48.54	48.60	-2	887	-0.23%
2021/07/15	1	47.81	1	47.00	48.04	0	875	0.00%
2021/07/14	5	46.23	13	45.79	46.18	-8	875	-0.91%
2021/07/13	1	47.80	9.3	48.02	47.15	-8.3	876	-0.94%
2021/07/12	5	49.04	1	48.40	48.55	4	865	0.46%
2021/07/09	5	48.78	0.3	49.08	48.32	4.7	853	0.54%
2021/07/08	13	49.36	1.1	49.42	49.85	12	846	1.41%
2021/07/07	2	51.70	8.4	51.34	51.70	-6.4	800	-0.79%
2021/07/06	1	49.69	3	49.72	49.94	-2	801	-0.25%
2021/07/05	0	0.00	8	48.43	48.85	-8	793	-1.01%
2021/07/02	10.6	47.85	8.2	48.20	48.13	2.4	792	0.30%
2021/07/01	8.3	48.08	4	48.40	47.78	4.3	790	0.54%
2021/06/30	2.3	46.98	0	0.00	47.58	2.3	785	0.29%
2021/06/29	1.2	47.58	1	46.70	46.65	0.2	780	0.03%
2021/06/28	1	46.10	1	46.70	46.86	0	767	0.00%
2021/06/25	1	45.61	0	0.00	45.56	1	761	0.13%
2021/06/24	0	0.00	1	44.17	45.10	-1	758	-0.13%
2021/06/23	5	44.81	1.1	44.45	44.30	3.9	755	0.51%
2021/06/22	2	45.55	0	0.00	45.15	2	746	0.27%
2021/06/21	0.1	45.05	0	0.00	45.04	0.1	739	0.01%
2021/06/18	4	44.97	1	45.00	44.96	3	732	0.41%
2021/06/16	0	0.00	1	44.04	43.50	-1	717	-0.14%
2021/06/10	4	42.80	0	0.00	42.57	4	706	0.57%
2021/06/09	1	43.22	0	0.00	43.04	1	700	0.14%
2021/06/08	1	43.21	4	43.27	43.27	-3	694	-0.43%
2021/06/07	15	43.16	0	0.00	43.06	15	689	2.18%
2021/06/04	0	0.00	4	43.90	43.45	-4	681	-0.59%
2021/06/03	6	43.74	0	0.00	44.00	6	675	0.89%
2021/06/02	0	0.00	1	43.62	43.68	-1	668	-0.15%
2021/06/01	0	0.00	1	43.10	43.36	-1	661	-0.15%
2021/05/31	0	0.00	1.1	43.06	42.64	-1.1	655	-0.17%
2021/05/27	0	0.00	0.1	41.30	41.28	-0.1	643	-0.02%
2021/05/25	0	0.00	2	40.15	40.42	-2	630	-0.32%
2021/05/24	1.2	39.20	1	39.51	40.00	0.2	618	0.03%
2021/05/21	1	38.80	0	0.00	38.99	1	612	0.16%
2021/05/20	1	38.01	0	0.00	37.92	1	606	0.16%
2021/05/19	6.2	38.83	0	0.00	38.86	6.2	594	1.03%
2021/05/18	1	37.01	6	37.00	37.84	-5	584	-0.86%
2021/05/17	3	36.08	3	36.15	35.25	0	577	0.00%
2021/05/14	6	38.10	0	0.00	37.50	6	566	1.06%
2021/05/13	0.3	38.18	5	36.79	37.72	-4.7	559	-0.83%
2021/05/12	5.1	38.24	4	38.40	38.27	1.1	553	0.20%
2021/05/11	1.3	41.38	5	42.12	41.12	-3.7	541	-0.68%
2021/05/10	10	43.06	0	0.00	43.08	10	527	1.90%
2021/05/07	2	41.75	0	0.00	42.31	2	511	0.39%
2021/05/06	1	40.70	1	41.20	41.24	0	503	0.00%
2021/05/05	0	0.00	1	41.82	41.51	-1	495	-0.20%
2021/05/04	1.2	41.28	0	0.00	41.34	1.2	489	0.24%
2021/05/03	2.6	43.90	0	0.00	43.45	2.6	471	0.55%
2021/04/29	10	43.77	10	43.46	44.07	0	461	0.00%
2021/04/28	1	43.16	1	43.54	43.44	0	452	0.00%
2021/04/27	1	43.10	0	0.00	42.95	1	442	0.23%
2021/04/26	0	0.00	1	42.61	43.00	-1	437	-0.23%
2021/04/23	2.7	41.50	1.3	41.34	42.15	1.5	431	0.34%
2021/04/22	2.3	42.42	0	0.00	41.80	2.3	421	0.55%
2021/04/21	1	42.20	0	0.00	42.35	1	404	0.25%
2021/04/20	0	0.00	0.1	42.60	42.40	-0.1	397	-0.03%
2021/04/19	2	42.26	1	43.10	42.60	1	379	0.26%
2021/04/16	1	39.95	0	0.00	39.99	1	357	0.28%
2021/04/15	1	38.16	2	38.40	38.41	-1	347	-0.29%
2021/04/14	1	37.29	0	0.00	37.45	1	344	0.29%
2021/04/09	6	38.13	0	0.00	38.00	6	298	2.01%
2021/04/08	1.6	38.19	0	0.00	38.10	1.6	287	0.56%
2021/04/07	1	37.10	0	0.00	37.56	1	276	0.36%
2021/04/01	0.1	34.40	0	0.00	35.10	0.1	259	0.06%
2021/03/30	29	34.51	1	34.52	34.58	28	255	10.94%
2021/03/26	1	33.36	0	0.00	33.45	1	248	0.40%
2021/03/17	0	0.00	0.3	31.15	30.74	-0.3	236	-0.12%
2021/02/25	0.1	29.95	0	0.00	29.97	0.1	229	0.04%
2021/02/18	0	0.00	1	28.02	27.99	-1	228	-0.44%
2021/01/14	1	27.55	0	0.00	27.57	1	225	0.44%
2021/01/05	1	27.16	0	0.00	27.33	1	224	0.45%
2020/12/07	0	0.00	0.1	26.45	26.50	-0.1	226	-0.06%
2020/12/02	0.1	25.95	0	0.00	26.10	0.1	226	0.06%
2020/11/30	0.1	25.40	0	0.00	25.76	0.1	225	0.05%
2020/11/23	0.2	24.60	0	0.00	25.00	0.2	225	0.07%
2020/07/15	0	0.00	242	24.30	24.00	-242	249	-97.01%	大賣/鉅額交易
2020/06/04	1	21.44	2	21.35	21.39	-1	236	-0.42%
2020/06/03	1	21.10	0	0.00	21.38	1	236	0.42%
2020/04/17	0	0.00	2	18.79	18.80	-2	244	-0.82%
2020/03/25	0	0.00	2	16.30	16.15	-2	247	-0.81%
2020/03/23	2	14.60	0	0.00	14.51	2	249	0.80%
2020/03/13	1	16.79	0	0.00	17.23	1	249	0.40%
2020/02/27	1	20.03	0	0.00	19.94	1	250	0.40%
2020/02/11	0	0.00	3	20.63	20.69	-3	245	-1.22%
2020/02/10	3	20.33	0	0.00	20.50	3	245	1.22%
2020/02/05	0	0.00	3	20.61	20.60	-3	245	-1.22%
2020/02/03	3	20.00	0	0.00	20.20	3	244	1.23%
2020/01/14	0	0.00	1	21.17	21.36	-1	236	-0.42%
2020/01/08	1	20.32	0	0.00	20.42	1	235	0.43%
2019/05/27	62	16.08	0	0.00	15.96	62	233	26.53%
2019/05/24	62	16.11	0	0.00	16.08	62	232	26.70%
2019/04/26	1	17.59	0	0.00	17.69	1	227	0.44%
2019/03/11	59	16.77	0	0.00	16.84	59	231	25.52%
2019/03/05	59	16.92	0	0.00	16.96	59	229	25.68%