統一FANG+ (00757)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
82.7
漲跌
▲0.5
漲幅
+0.61%
成交量
4,530張
產業
上市0.00%
251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

統一FANG+ (00757)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	0.1	82.65	0	0.00	82.65	0.1	2,743	0.00%
2024/05/20	0.1	80.80	0	0.00	80.80	0.1	2,726	0.00%
2024/05/17	0	0.00	1	80.50	80.50	-1	2,754	-0.04%
2024/05/15	0	0.00	1	80.10	80.05	-1	2,758	-0.04%
2024/05/13	0.1	79.08	0	0.00	79.00	0.1	2,802	0.00%
2024/05/08	1.1	79.45	0	0.00	79.30	1.1	2,984	0.04%
2024/05/07	0.2	79.70	11	79.51	79.80	-10.9	3,008	-0.36%
2024/05/06	0	0.00	0	78.15	78.20	0	3,001	0.00%
2024/05/02	1.1	76.41	0	0.00	76.70	1.1	2,987	0.04%
2024/04/30	0.3	77.70	0	0.00	77.80	0.3	2,983	0.01%
2024/04/29	0.1	77.55	0	0.00	77.55	0.1	2,982	0.00%
2024/04/26	0	0.00	2	76.90	77.05	-2	3,002	-0.07%
2024/04/25	0	74.10	0	0.00	73.70	0	2,975	0.00%
2024/04/23	7.1	73.55	0	0.00	73.60	7.1	2,949	0.24%
2024/04/22	4	72.93	0	0.00	73.35	4	2,947	0.14%
2024/04/19	1	74.10	0.5	74.40	74.20	0.5	2,923	0.02%
2024/04/18	0.1	76.10	0	0.00	75.90	0.1	2,884	0.00%
2024/04/16	1.1	77.00	0	0.00	77.00	1.1	2,863	0.04%
2024/04/15	0.1	79.13	10	79.10	79.30	-9.9	2,843	-0.35%
2024/04/11	0	77.55	0	0.00	77.60	0	2,865	0.00%
2024/04/10	0.1	77.75	0	0.00	77.75	0.1	2,865	0.00%
2024/04/09	0.1	77.60	0	0.00	77.75	0.1	2,867	0.00%
2024/04/03	0.1	76.75	0	0.00	76.40	0.1	2,794	0.00%
2024/04/02	0	77.30	0	0.00	77.45	0	2,697	0.00%
2024/04/01	0	77.10	0	0.00	77.05	0	2,603	0.00%
2024/03/29	0	76.97	0	0.00	76.95	0	2,522	0.00%
2024/03/28	0.1	77.70	0	0.00	77.70	0.1	2,520	0.00%
2024/03/26	0	0.00	2	77.68	77.75	-2	2,506	-0.08%
2024/03/25	0.1	77.60	0	0.00	77.50	0.1	2,492	0.00%
2024/03/18	4.1	74.13	1	74.10	74.35	3.1	2,438	0.13%
2024/03/15	0.1	74.80	0	0.00	74.70	0.1	2,445	0.00%
2024/03/14	1	74.75	1	74.70	74.75	0	2,448	0.00%
2024/03/13	1.4	75.25	0	0.00	75.20	1.4	2,445	0.06%
2024/03/12	0.1	74.25	0	0.00	74.20	0.1	2,439	0.01%
2024/03/11	1.3	73.97	1	74.00	73.90	0.3	2,441	0.01%
2024/03/08	0.1	75.79	1	75.75	75.60	-0.9	2,417	-0.04%
2024/03/07	1.2	74.38	1	74.10	74.35	0.2	2,379	0.01%
2024/03/06	1	74.60	5	74.58	74.85	-4	2,270	-0.18%
2024/03/05	1.5	75.83	0	0.00	76.00	1.5	2,212	0.07%
2024/03/04	0.3	76.95	0	0.00	76.95	0.3	2,153	0.01%
2024/02/29	5.1	74.45	0	0.00	74.40	5.1	2,065	0.25%
2024/02/26	1	75.90	0	0.00	76.10	1	1,952	0.05%
2024/02/23	0.3	76.84	0	0.00	76.80	0.3	1,932	0.01%
2024/02/21	2	72.95	0	0.00	72.95	2	1,899	0.11%
2024/02/19	0.1	74.43	0	0.00	74.30	0.1	1,850	0.00%
2024/02/16	1.2	74.73	0	0.00	74.85	1.2	1,873	0.06%
2024/02/15	0.1	74.60	0	0.00	74.90	0.1	1,862	0.01%
2024/02/05	0.1	72.25	1	72.25	72.30	-0.9	1,847	-0.05%
2024/02/02	0.1	70.70	0	0.00	70.55	0.1	1,812	0.01%
2024/02/01	13	68.23	0	0.00	68.25	13	1,756	0.74%
2024/01/31	2	68.73	0	0.00	68.95	2	1,663	0.12%
2024/01/30	0	70.55	0	0.00	70.65	0	1,665	0.00%
2024/01/29	0.2	69.49	0	0.00	69.50	0.2	1,677	0.01%
2024/01/26	0.1	69.21	2	69.15	69.15	-1.9	1,672	-0.11%
2024/01/25	0	69.85	3	69.68	69.85	-3	1,673	-0.18%
2024/01/24	0	69.58	0	0.00	69.70	0	1,661	0.00%
2024/01/23	0.1	68.25	0.3	68.15	68.30	-0.2	1,651	-0.01%
2024/01/22	0	0.00	6	68.70	68.45	-6	1,659	-0.36%
2024/01/18	0.1	65.76	1	65.85	65.75	-0.9	1,684	-0.05%
2024/01/16	1	66.00	0	0.00	66.15	1	1,680	0.06%
2024/01/15	0.1	65.96	0	0.00	66.25	0.1	1,694	0.00%
2024/01/10	0	0.00	1	65.10	65.05	-1	1,724	-0.06%
2024/01/09	0	0.00	2	64.65	64.70	-2	1,749	-0.12%
2024/01/08	1.1	63.10	0	0.00	63.10	1.1	1,765	0.06%
2024/01/05	1	63.05	0	0.00	62.80	1	1,772	0.06%
2024/01/04	1	63.06	0	0.00	63.10	1	1,790	0.06%
2024/01/03	2.1	63.53	0	0.00	63.50	2.1	1,799	0.12%
2024/01/02	1	64.80	0	0.00	64.75	1	1,779	0.06%
2023/12/29	0	65.40	0	0.00	65.35	0	1,772	0.00%
2023/12/28	0.1	65.54	0	0.00	65.45	0.1	1,795	0.00%
2023/12/27	0	65.90	0	0.00	65.85	0	1,788	0.00%
2023/12/26	0	65.80	0	0.00	65.80	0	1,781	0.00%
2023/12/25	0.1	65.70	0	0.00	65.80	0.1	1,783	0.00%
2023/12/22	0	65.65	0	0.00	65.70	0	1,792	0.00%
2023/12/21	0	65.40	1	65.35	65.50	-1	1,800	-0.05%
2023/12/20	0	66.25	1	66.35	66.35	-1	1,803	-0.05%
2023/12/19	0	65.60	0.1	65.55	65.75	-0.1	1,835	-0.01%
2023/12/18	0.1	64.85	1	64.90	64.90	-0.9	1,861	-0.05%
2023/12/15	1	64.35	0	0.00	64.35	1	1,864	0.05%
2023/12/14	0	0.00	0	64.70	64.70	0	1,872	0.00%
2023/12/13	0.1	63.95	1	63.95	64.00	-0.9	1,877	-0.05%
2023/12/08	0.1	62.23	0	0.00	62.20	0.1	1,868	0.00%
2023/12/07	2	61.40	0	0.00	61.50	2	1,874	0.11%
2023/12/05	2	61.33	10	61.30	61.35	-8	1,874	-0.42%
2023/12/04	1	61.85	2	61.85	61.80	-1	1,881	-0.05%
2023/12/01	1	62.15	0	0.00	62.30	1	1,886	0.05%
2023/11/28	1	62.75	0	0.00	62.75	1	1,859	0.05%
2023/11/27	1	63.00	0	0.00	62.85	1	1,865	0.05%
2023/11/22	0	62.70	0	0.00	62.75	0	1,887	0.00%
2023/11/20	0	62.55	0	0.00	62.30	0	1,981	0.00%
2023/11/16	0	62.85	1	63.05	62.95	-1	1,977	-0.05%
2023/11/15	0	63.35	0	0.00	63.40	0	1,995	0.00%
2023/11/14	0	62.05	0	0.00	62.25	0	1,987	0.00%
2023/11/13	0	0.00	1.4	61.88	61.95	-1.4	1,987	-0.07%
2023/11/09	0	0.00	5	60.72	60.80	-5	1,957	-0.26%
2023/11/07	0	0.00	2	59.15	59.30	-2	1,925	-0.10%
2023/11/02	1	58.40	0	0.00	58.40	1	1,921	0.05%
2023/10/26	2	55.95	0	0.00	55.95	2	2,023	0.10%
2023/10/25	1	58.25	0	0.00	58.35	1	1,977	0.05%
2023/10/23	1	57.35	0	0.00	57.50	1	1,990	0.05%
2023/10/13	0	0.00	6.4	60.01	59.95	-6.4	2,005	-0.32%
2023/10/04	1	57.15	0	0.00	57.20	1	2,048	0.05%
2023/09/28	1	56.90	0	0.00	57.00	1	2,024	0.05%
2023/09/27	1	56.90	0	0.00	56.90	1	2,006	0.05%
2023/09/25	2	57.40	0	0.00	57.40	2	1,980	0.10%
2023/09/22	3	57.13	0	0.00	57.25	3	1,961	0.15%
2023/09/21	2	58.15	0	0.00	58.25	2	1,924	0.10%
2023/09/20	0	59.55	0	0.00	59.45	0	1,910	0.00%
2023/09/19	0	59.70	0	0.00	59.60	0	1,942	0.00%
2023/09/18	1	59.85	1	59.80	59.85	0	1,932	0.00%
2023/09/15	0	60.75	0	0.00	60.80	0	1,930	0.00%
2023/09/13	0	60.45	0	0.00	60.35	0	1,914	0.00%
2023/09/12	0	0.00	2	61.10	61.05	-2	1,918	-0.10%
2023/09/11	0	60.00	0	0.00	60.15	0	1,914	0.00%
2023/09/07	1	60.00	1	60.05	59.90	0	1,903	0.00%
2023/09/06	11	60.80	0	0.00	60.80	11	1,896	0.58%
2023/09/05	0	60.30	0	0.00	60.20	0	1,896	0.00%
2023/09/04	0	60.30	0.2	60.25	60.25	-0.2	1,913	-0.01%
2023/08/31	1	60.25	0	0.00	60.10	1	1,893	0.05%
2023/08/29	0.1	58.25	0	0.00	58.30	0.1	1,887	0.00%
2023/08/25	0.1	57.75	0	0.00	57.30	0.1	1,898	0.00%
2023/08/24	1	60.55	0	0.00	60.45	1	1,828	0.05%
2023/08/18	1.1	56.56	0	0.00	56.40	1.1	1,792	0.06%
2023/08/17	2	57.40	0	0.00	57.55	2	1,766	0.11%
2023/08/16	0.1	58.65	0	0.00	58.55	0.1	1,752	0.00%
2023/08/15	0	0.00	1	59.35	59.50	-1	1,777	-0.06%
2023/08/14	1	58.20	1	58.10	57.90	0	1,785	0.00%
2023/08/11	1	58.75	0	0.00	58.65	1	1,778	0.06%
2023/08/10	1	58.65	0	0.00	58.50	1	1,771	0.06%
2023/08/09	1	59.85	0	0.00	59.90	1	1,725	0.06%
2023/08/01	0	0.00	1	61.45	61.50	-1	1,642	-0.06%
2023/07/28	2	59.50	0	0.00	59.60	2	1,578	0.13%
2023/07/27	1	59.80	0	0.00	59.90	1	1,562	0.06%
2023/07/21	3	58.93	0	0.00	59.15	3	1,509	0.20%
2023/07/20	3	60.85	6	60.90	60.95	-3	1,456	-0.21%
2023/07/19	1	61.80	0	0.00	61.80	1	1,431	0.07%
2023/07/11	0	0.00	1	58.40	58.40	-1	1,213	-0.08%
2023/07/07	0.1	58.80	0	0.00	58.70	0.1	1,169	0.01%
2023/07/06	1	59.10	0	0.00	58.95	1	1,160	0.09%
2023/06/30	0	0.00	1	57.45	57.50	-1	1,122	-0.09%
2023/06/29	0	0.00	0	57.60	57.75	0	1,118	0.00%
2023/06/28	0	56.55	0	0.00	56.70	0	1,108	0.00%
2023/06/27	2	55.60	0	0.00	55.55	2	1,087	0.18%
2023/06/26	1	57.90	0	0.00	57.80	1	1,047	0.10%
2023/06/21	0.3	58.80	1	58.65	58.75	-0.8	1,046	-0.07%
2023/06/19	1	58.00	0	0.00	58.00	1	1,042	0.10%
2023/06/16	1.3	58.40	0	0.00	58.35	1.3	1,028	0.13%
2023/06/12	0	0.00	78	55.57	55.50	-78	1,011	-7.72%
2023/06/09	0	0.00	0	55.10	55.15	0	993	0.00%
2023/06/08	0	53.85	0	0.00	53.60	0	980	0.00%
2023/06/07	1	55.50	0	0.00	55.55	1	947	0.11%
2023/05/31	0	0.00	8	53.69	53.65	-8	878	-0.91%
2023/05/29	0	0.00	6	53.04	53.05	-6	842	-0.72%
2023/05/25	0	0.00	2	51.20	51.25	-2	794	-0.25%
2023/05/19	0	0.00	0.6	50.90	50.80	-0.6	729	-0.08%
2023/05/18	0	0.00	0.6	49.13	49.21	-0.6	689	-0.09%
2023/05/16	0	0.00	8	47.71	47.67	-8	655	-1.22%
2023/04/28	0	0.00	10	44.90	44.87	-10	728	-1.37%
2023/04/27	0	0.00	5	44.12	44.12	-5	717	-0.70%
2023/04/24	0	0.00	4	43.86	43.80	-4	716	-0.56%
2023/04/21	0	0.00	2	43.95	43.95	-2	721	-0.28%
2023/04/19	3	44.36	0	0.00	44.36	3	725	0.41%
2023/04/17	3	44.57	13	44.57	44.57	-10	729	-1.37%
2023/04/07	0	0.00	0.4	44.53	44.52	-0.4	718	-0.06%
2023/03/31	0	0.00	1	44.33	44.43	-1	711	-0.14%
2023/03/21	0	0.00	0.1	42.71	42.75	-0.1	649	-0.02%
2023/03/17	0	0.00	1	42.88	42.88	-1	639	-0.16%
2023/02/15	0	0.00	2	42.00	41.93	-2	620	-0.32%
2023/02/13	1	40.48	0	0.00	40.48	1	630	0.16%
2023/02/08	0	0.00	1	42.31	42.31	-1	643	-0.16%
2023/02/07	0	0.00	5	41.26	41.21	-5	637	-0.78%
2023/02/06	0	0.00	2	41.18	41.18	-2	637	-0.31%
2023/02/03	2	41.50	9	41.11	41.10	-7	615	-1.14%
2023/01/30	0	0.00	1	38.82	38.75	-1	551	-0.18%
2023/01/17	0	0.00	0.3	35.10	34.98	-0.3	522	-0.06%
2023/01/16	0	0.00	1	35.11	35.12	-1	537	-0.19%
2023/01/12	0	0.00	1.1	34.49	34.52	-1.1	535	-0.21%
2023/01/06	1	32.48	1	32.51	32.46	0	536	0.00%
2023/01/04	0	0.00	2	32.93	32.95	-2	539	-0.37%
2022/12/28	0.1	32.50	0	0.00	32.45	0.1	549	0.02%
2022/12/20	0.1	33.91	0	0.00	33.73	0.1	562	0.02%
2022/12/06	0	0.00	1	36.35	36.23	-1	604	-0.17%
2022/12/02	1	36.00	0	0.00	36.38	1	619	0.16%
2022/12/01	3	35.99	0	0.00	35.99	3	618	0.49%
2022/11/30	0.1	34.49	0	0.00	34.42	0.1	607	0.02%
2022/11/22	0	0.00	1	34.16	34.22	-1	625	-0.16%
2022/11/17	1	35.34	0	0.00	35.31	1	624	0.16%
2022/11/11	2	34.14	0	0.00	34.15	2	614	0.33%
2022/11/10	1	32.04	0	0.00	32.06	1	594	0.17%
2022/11/07	0	0.00	1	33.11	33.11	-1	589	-0.17%
2022/11/04	5	32.87	0	0.00	33.44	5	589	0.85%
2022/11/03	2	33.24	0	0.00	33.19	2	586	0.34%
2022/11/02	1	34.55	0	0.00	34.55	1	570	0.18%
2022/11/01	3	34.78	0	0.00	34.97	3	569	0.53%
2022/10/17	1	34.35	0	0.00	34.45	1	585	0.17%
2022/10/14	0	0.00	1	35.27	35.57	-1	585	-0.17%
2022/10/13	0	0.00	2	34.66	34.68	-2	600	-0.33%
2022/10/12	1	34.78	0	0.00	34.87	1	600	0.17%
2022/10/11	1.1	35.40	0	0.00	35.39	1.1	598	0.18%
2022/10/03	0	0.00	0.1	36.10	36.11	-0.1	586	-0.02%
2022/09/23	1	37.72	0	0.00	37.80	1	589	0.17%
2022/09/22	1	37.85	0	0.00	37.95	1	589	0.17%
2022/09/14	1	38.62	0	0.00	38.63	1	628	0.16%
2022/09/01	1	38.90	0	0.00	38.85	1	668	0.15%
2022/08/22	1	40.62	1	40.56	40.57	0	700	0.00%
2022/08/12	1	41.23	0	0.00	41.32	1	745	0.13%
2022/08/10	0	0.00	1	39.95	39.90	-1	753	-0.13%
2022/08/09	0	0.00	1	40.58	40.72	-1	748	-0.13%
2022/08/05	0	0.00	1	41.40	41.40	-1	764	-0.13%
2022/08/04	0	0.00	1	40.83	40.85	-1	794	-0.13%
2022/08/02	0	0.00	1	39.59	39.59	-1	805	-0.12%
2022/07/27	1	38.36	0	0.00	38.36	1	829	0.12%
2022/07/22	0	0.00	1	39.05	39.10	-1	943	-0.11%
2022/07/14	0	0.00	2	36.54	36.52	-2	1,494	-0.13%
2022/07/13	2	36.59	0	0.00	36.60	2	1,495	0.13%
2022/07/12	1	36.59	0	0.00	36.45	1	1,503	0.07%
2022/07/06	0	0.00	1	36.93	36.84	-1	1,542	-0.06%
2022/06/29	1	36.59	0	0.00	36.59	1	1,610	0.06%
2022/06/28	1	37.83	0	0.00	37.79	1	1,624	0.06%
2022/06/23	0	0.00	2	35.59	36.04	-2	1,683	-0.12%
2022/06/22	0	0.00	2	35.50	35.49	-2	1,695	-0.12%
2022/06/21	2	35.68	0	0.00	35.68	2	1,718	0.12%
2022/06/17	0	0.00	2	34.91	35.17	-2	1,776	-0.11%
2022/06/14	2	35.18	0	0.00	35.26	2	1,838	0.11%
2022/06/13	0	36.28	2	36.05	36.04	-2	1,843	-0.11%
2022/06/10	0	0.00	4	38.32	38.33	-4	1,873	-0.21%
2022/06/07	0	0.00	5	37.96	37.83	-5	1,934	-0.26%
2022/06/06	1	37.63	7	37.75	37.78	-6	1,944	-0.31%
2022/05/30	5	37.73	0	0.00	37.72	5	2,036	0.25%
2022/05/27	0	0.00	2.6	36.11	36.15	-2.6	2,030	-0.13%
2022/05/25	1	34.62	0	0.00	34.60	1	2,068	0.05%
2022/05/24	3.1	34.92	0	0.00	34.88	3.1	2,154	0.14%
2022/05/23	0.1	36.00	0	0.00	35.73	0.1	2,157	0.00%
2022/05/19	2.1	35.53	0	0.00	35.67	2.1	2,236	0.09%
2022/05/18	0	0.00	3	37.29	37.35	-3	2,238	-0.13%
2022/05/17	2	36.72	0	0.00	36.72	2	2,253	0.09%
2022/05/16	0	0.00	2	36.52	36.52	-2	2,267	-0.09%
2022/05/12	1.6	35.35	0	0.00	35.09	1.6	2,293	0.07%
2022/05/11	0.5	36.85	0	0.00	37.13	0.5	2,290	0.02%
2022/05/10	5.6	36.43	0	0.00	36.90	5.6	2,307	0.24%
2022/05/09	1	37.88	0	0.00	37.95	1	2,306	0.04%
2022/05/06	0	0.00	1	38.99	39.02	-1	2,333	-0.04%
2022/05/04	1.1	39.81	0	0.00	39.79	1.1	2,400	0.05%
2022/05/03	0	0.00	2	39.96	40.06	-2	2,479	-0.08%
2022/04/29	0	0.00	3	40.00	40.00	-3	2,541	-0.12%
2022/04/28	1	38.88	0	0.00	39.10	1	2,586	0.04%
2022/04/27	3.5	37.89	4	38.02	37.99	-0.5	2,588	-0.02%
2022/04/25	6.2	38.90	6	38.80	39.06	0.2	2,573	0.01%
2022/04/22	11.1	39.75	0	0.00	39.94	11.1	2,497	0.44%
2022/04/21	6	41.34	10	41.32	41.48	-4	2,414	-0.17%
2022/04/20	1.1	42.50	208	42.57	42.41	-206.9	2,345	-8.82%	大賣/鉅額交易
2022/04/18	1.1	42.56	1	42.62	42.57	0.1	2,288	0.00%
2022/04/15	1	43.18	0	0.00	43.30	1	2,316	0.04%
2022/04/14	0.5	44.25	0	0.00	44.20	0.5	2,346	0.02%
2022/04/13	5.5	43.73	0	0.00	43.76	5.5	2,424	0.23%
2022/04/12	1	43.45	100	43.41	43.53	-99	2,434	-4.07%
2022/04/11	0.5	45.00	0	0.00	44.40	0.5	2,444	0.02%
2022/04/08	1	45.72	0	0.00	45.72	1	2,438	0.04%
2022/04/07	2.5	45.66	0	0.00	45.62	2.5	2,446	0.10%
2022/04/06	1	47.10	0	0.00	47.10	1	2,439	0.04%
2022/04/01	3	46.59	4	46.70	46.73	-1	2,434	-0.04%
2022/03/31	3	47.69	0	0.00	47.66	3	2,428	0.12%
2022/03/29	0	0.00	2	47.66	47.66	-2	2,433	-0.08%
2022/03/28	3	46.54	0	0.00	46.61	3	2,430	0.12%
2022/03/24	1	46.12	0	0.00	46.45	1	2,487	0.04%
2022/03/23	1	46.37	0	0.00	46.45	1	2,541	0.04%
2022/03/21	50	44.34	0	0.00	44.33	50	2,506	2.00%
2022/03/18	1	42.72	0	0.00	42.70	1	2,508	0.04%
2022/03/17	1	43.16	0	0.00	43.16	1	2,505	0.04%
2022/03/15	5	38.57	0	0.00	38.56	5	2,478	0.20%
2022/03/14	12.2	40.02	0	0.00	40.01	12.2	2,468	0.49%
2022/03/09	0.5	40.60	0	0.00	40.59	0.5	2,619	0.02%
2022/03/08	5	40.36	4	40.50	40.07	1	2,706	0.04%
2022/03/07	8.5	41.20	5	42.45	41.34	3.5	2,689	0.13%
2022/03/04	52	42.33	0	0.00	42.45	52	2,687	1.93%
2022/02/25	0	0.00	1	42.41	42.28	-1	2,719	-0.04%
2022/02/24	15.3	40.65	6.8	40.93	40.48	8.5	2,724	0.31%
2022/02/23	2.3	42.95	0	0.00	42.97	2.3	2,656	0.08%
2022/02/22	4.7	42.85	1	42.79	42.84	3.7	2,660	0.14%
2022/02/21	5	43.97	0	0.00	44.03	5	2,632	0.19%
2022/02/18	3	45.06	18	44.51	45.08	-15	2,608	-0.57%
2022/02/16	1.1	45.83	0	0.00	45.81	1.1	2,627	0.04%
2022/02/15	4.1	44.62	0	0.00	44.62	4.1	2,634	0.16%
2022/02/14	2.2	44.42	0	0.00	44.43	2.2	2,636	0.08%
2022/02/11	10	45.64	0	0.00	45.42	10	2,638	0.38%
2022/02/08	3	44.92	0	0.00	44.90	3	2,647	0.11%
2022/02/07	10	45.49	0	0.00	45.72	10	2,624	0.38%
2022/01/26	23	43.91	0	0.00	44.00	23	2,618	0.88%
2022/01/25	4.2	44.35	0	0.00	44.29	4.2	2,588	0.16%
2022/01/24	11	45.40	0	0.00	45.44	11	2,519	0.44%
2022/01/21	2.3	46.81	0	0.00	46.83	2.3	2,440	0.09%
2022/01/19	2.3	48.03	0	0.00	47.99	2.3	2,331	0.10%
2022/01/18	1	48.81	0	0.00	48.74	1	2,279	0.04%
2022/01/14	4	48.97	0	0.00	49.01	4	2,242	0.18%
2022/01/13	18	50.50	0	0.00	50.40	18	2,177	0.83%
2022/01/06	23.1	49.39	0	0.00	49.20	23.1	2,070	1.12%
2022/01/05	3	50.72	0	0.00	50.60	3	1,987	0.15%
2022/01/03	1	50.85	0	0.00	50.85	1	1,959	0.05%
2021/12/30	6	50.53	0	0.00	50.60	6	1,957	0.31%
2021/12/29	1	51.05	0	0.00	51.05	1	1,955	0.05%
2021/12/28	1	51.20	0	0.00	51.25	1	1,966	0.05%
2021/12/27	0	51.00	0	0.00	51.00	0	1,964	0.00%
2021/12/21	2	48.88	0	0.00	49.05	2	1,945	0.10%
2021/12/17	1	49.78	0	0.00	49.84	1	1,848	0.05%
2021/12/07	8.7	50.41	0	0.00	50.70	8.7	1,681	0.52%
2021/12/06	1.3	49.53	0	0.00	49.51	1.3	1,638	0.08%
2021/12/03	1	51.05	0	0.00	51.10	1	1,532	0.07%
2021/12/02	1.2	51.88	0	0.00	51.70	1.2	1,462	0.08%
2021/11/29	1	53.05	0	0.00	52.90	1	1,346	0.07%
2021/11/26	3	53.10	0	0.00	53.10	3	1,316	0.23%
2021/11/24	2	53.20	0	0.00	53.15	2	1,275	0.16%
2021/11/23	1	53.45	0	0.00	53.55	1	1,248	0.08%
2021/11/22	0	0.00	2	54.40	54.25	-2	1,214	-0.16%
2021/11/18	3	54.20	2	54.35	54.35	1	1,163	0.09%
2021/11/17	2	54.40	4	54.35	54.40	-2	1,149	-0.17%
2021/11/15	116	54.37	0	0.00	54.30	116	1,119	10.36%	大買/鉅額交易
2021/11/11	1	53.40	0	0.00	53.35	1	1,088	0.09%
2021/11/08	10	54.70	0	0.00	54.70	10	1,027	0.97%
2021/11/05	1	55.10	0	0.00	55.15	1	999	0.10%
2021/11/04	4	54.35	0	0.00	54.40	4	980	0.41%
2021/11/03	3	53.60	0	0.00	53.55	3	966	0.31%
2021/11/01	10	53.40	0	0.00	53.50	10	918	1.09%
2021/10/28	30	52.55	0	0.00	52.40	30	903	3.32%
2021/10/27	5	52.70	0	0.00	52.80	5	898	0.56%
2021/10/26	10.1	53.50	1	53.35	53.30	9.1	900	1.01%
2021/10/25	0	0.00	1	52.00	52.10	-1	884	-0.11%
2021/10/22	30	52.20	0	0.00	52.15	30	893	3.36%
2021/10/05	2	47.05	0	0.00	47.20	2	910	0.22%
2021/09/08	0	0.00	2	51.43	51.40	-2	881	-0.23%
2021/08/16	1	48.90	0	0.00	48.92	1	885	0.11%
2021/08/13	1	49.09	0	0.00	49.06	1	894	0.11%
2021/08/04	1	49.32	0	0.00	49.37	1	924	0.11%
2021/07/29	0	0.00	1	49.69	49.64	-1	952	-0.10%
2021/07/28	1	49.30	0	0.00	49.28	1	963	0.10%
2021/07/27	1	49.99	0	0.00	49.98	1	964	0.10%
2021/07/22	1	49.80	0	0.00	49.75	1	966	0.10%
2021/07/15	0.1	50.55	0	0.00	50.80	0.1	937	0.01%
2021/07/14	0	0.00	2	50.60	50.55	-2	939	-0.21%
2021/07/12	0	0.00	0.5	50.90	50.15	-0.5	946	-0.05%
2021/07/09	1	49.82	0	0.00	49.94	1	945	0.11%
2021/07/05	1	50.75	0	0.00	50.85	1	971	0.10%
2021/07/02	0	0.00	1	50.10	50.15	-1	969	-0.10%
2021/07/01	0	0.00	1	50.45	50.20	-1	977	-0.10%
2021/06/23	0	0.00	2	48.10	48.10	-2	992	-0.20%
2021/06/22	1	47.40	2	47.32	47.29	-1	1,002	-0.10%
2021/06/16	1	46.30	0	0.00	46.32	1	1,021	0.10%
2021/06/15	0	0.00	9	46.73	46.83	-9	1,024	-0.88%
2021/06/09	0.1	46.08	0	0.00	46.10	0.1	1,039	0.01%
2021/05/24	1	44.43	0	0.00	44.60	1	1,177	0.08%
2021/05/14	1	43.25	0	0.00	43.24	1	1,193	0.08%
2021/05/13	1	43.10	0	0.00	43.01	1	1,191	0.08%
2021/05/12	0	0.00	2	44.05	43.83	-2	1,188	-0.17%
2021/05/11	2	43.73	0	0.00	43.65	2	1,188	0.17%
2021/05/06	1	45.45	0	0.00	45.43	1	1,196	0.08%
2021/05/05	1	45.64	0	0.00	45.82	1	1,194	0.08%
2021/05/04	1	46.98	0	0.00	46.39	1	1,197	0.08%
2021/05/03	1	47.50	0	0.00	47.44	1	1,190	0.08%
2021/04/29	2	48.28	0	0.00	48.34	2	1,190	0.17%
2021/04/28	1	47.86	3	47.96	47.99	-2	1,200	-0.17%
2021/04/27	0	0.00	4	47.93	47.98	-4	1,211	-0.33%
2021/04/12	0	0.00	2	48.34	48.34	-2	1,218	-0.16%
2021/04/09	0	0.00	1	48.35	48.29	-1	1,213	-0.08%
2021/04/08	1	47.85	0	0.00	47.95	1	1,204	0.08%
2021/03/25	0.5	45.38	0	0.00	45.44	0.5	1,162	0.04%
2021/03/15	3	46.20	0	0.00	45.99	3	1,137	0.26%
2021/03/12	0	0.00	2	46.91	46.65	-2	1,128	-0.18%
2021/03/11	1	45.58	0	0.00	45.71	1	1,122	0.09%
2021/03/10	1	45.72	0	0.00	45.64	1	1,120	0.09%
2021/03/08	5	45.32	0	0.00	44.92	5	1,099	0.45%
2021/03/05	1	44.36	0	0.00	44.87	1	1,087	0.09%
2021/03/03	1	48.06	0	0.00	48.23	1	1,067	0.09%
2021/02/25	4	49.28	0	0.00	49.35	4	1,042	0.38%
2021/02/24	1	49.00	0	0.00	49.00	1	1,033	0.10%
2021/02/23	5	49.35	0	0.00	49.77	5	1,021	0.49%
2021/02/22	0	0.00	1	50.75	50.70	-1	1,011	-0.10%
2021/02/19	2	49.73	0	0.00	49.92	2	1,012	0.20%
2021/02/17	1	51.20	1	51.10	51.35	0	1,011	0.00%
2021/02/05	0	0.00	6	48.08	48.27	-6	1,002	-0.60%
2021/02/01	1	45.05	0	0.00	45.41	1	1,034	0.10%
2021/01/28	2	45.90	0	0.00	45.75	2	1,062	0.19%
2021/01/22	1	46.88	0	0.00	46.86	1	1,072	0.09%
2021/01/21	0	0.00	1	47.13	47.26	-1	1,070	-0.09%
2021/01/19	1	44.40	0	0.00	44.35	1	1,052	0.10%
2021/01/13	1	44.46	0	0.00	44.52	1	1,034	0.10%
2021/01/12	2	44.18	0	0.00	44.25	2	1,041	0.19%
2020/12/24	1	43.50	0	0.00	43.47	1	1,094	0.09%
2020/12/23	0	0.00	1	43.59	43.66	-1	1,098	-0.09%
2020/12/22	0	0.00	3	43.93	43.81	-3	1,093	-0.27%
2020/12/18	0	0.00	1	43.72	43.64	-1	1,082	-0.09%
2020/12/17	0	0.00	1	43.19	43.29	-1	1,081	-0.09%
2020/12/16	0	0.00	1	42.80	42.79	-1	1,082	-0.09%
2020/12/14	1	41.70	0	0.00	41.58	1	1,093	0.09%
2020/12/01	0	0.00	8	41.13	41.12	-8	1,148	-0.70%
2020/11/27	1	40.56	0	0.00	40.59	1	1,163	0.09%
2020/11/26	0	0.00	1	40.50	40.58	-1	1,171	-0.09%
2020/11/20	6	39.73	0	0.00	39.73	6	1,160	0.52%
2020/11/12	3	39.45	0	0.00	39.41	3	1,136	0.26%
2020/11/11	2	38.93	0	0.00	39.27	2	1,129	0.18%
2020/11/10	2	39.79	0	0.00	39.80	2	1,112	0.18%
2020/11/04	0	0.00	2	39.61	39.21	-2	1,001	-0.20%
2020/11/03	1	38.20	0	0.00	38.23	1	957	0.10%
2020/10/29	1	38.89	0	0.00	39.10	1	925	0.11%
2020/10/28	0	0.00	1	40.10	40.07	-1	915	-0.11%
2020/10/27	1	39.61	0	0.00	39.70	1	907	0.11%
2020/10/22	1	39.75	0	0.00	39.85	1	883	0.11%
2020/10/19	1	40.41	0	0.00	40.39	1	863	0.12%
2020/10/14	0	0.00	1	40.85	40.75	-1	823	-0.12%
2020/10/13	0	0.00	19	40.61	40.74	-19	814	-2.33%
2020/10/12	6	39.34	0	0.00	39.56	6	795	0.75%
2020/10/07	1	38.47	0	0.00	38.53	1	776	0.13%
2020/10/06	1	38.96	0	0.00	38.99	1	763	0.13%
2020/10/05	1	38.42	0	0.00	38.53	1	753	0.13%
2020/09/30	1	38.22	0	0.00	38.23	1	747	0.13%
2020/09/29	5	38.41	0	0.00	38.35	5	739	0.68%
2020/09/28	7	37.76	0	0.00	37.93	7	735	0.95%
2020/09/21	1	37.24	0	0.00	36.87	1	707	0.14%
2020/09/09	0	0.00	2	37.00	37.05	-2	625	-0.32%
2020/09/04	1	39.43	3	39.13	39.48	-2	589	-0.34%
2020/09/03	0	0.00	2	41.95	41.98	-2	557	-0.36%
2020/08/31	0	0.00	1	40.83	40.99	-1	501	-0.20%
2020/08/28	1	40.72	0	0.00	40.55	1	494	0.20%
2020/08/27	1	40.62	0	0.00	40.72	1	483	0.21%
2020/08/24	1	38.53	0	0.00	38.71	1	461	0.22%
2020/08/20	2	36.88	2	36.68	36.48	0	447	0.00%
2020/08/18	2	36.51	2	36.42	36.51	0	439	0.00%
2020/08/07	2	35.55	0	0.00	35.45	2	436	0.46%
2020/08/06	2	35.12	1	35.12	35.03	1	431	0.23%
2020/08/05	1	35.00	0	0.00	35.00	1	429	0.23%
2020/08/04	2	34.69	0	0.00	34.63	2	427	0.47%
2020/07/24	1	33.30	0	0.00	33.28	1	422	0.24%
2020/05/13	0	0.00	1	26.55	26.78	-1	420	-0.24%
2020/05/12	0	0.00	2	26.97	27.02	-2	421	-0.47%
2020/05/08	2	26.63	0	0.00	26.63	2	422	0.47%
2020/03/31	0	0.00	1	22.00	22.00	-1	389	-0.26%
2020/02/27	1	26.20	0	0.00	25.98	1	293	0.34%
2020/02/20	1	29.26	0	0.00	29.32	1	280	0.36%
2019/05/23	0	0.00	1	19.57	19.55	-1	245	-0.41%
2019/04/08	1	21.12	0	0.00	21.16	1	270	0.37%
2019/01/25	0	0.00	1	18.80	18.81	-1	368	-0.27%
2019/01/10	1	18.40	0	0.00	18.40	1	394	0.25%
2019/01/08	0	0.00	2	18.01	18.04	-2	392	-0.51%
2019/01/03	1	16.91	0	0.00	16.93	1	397	0.25%
2019/01/02	1	17.35	0	0.00	17.08	1	408	0.24%