統一FANG+ (00757)-統一-城中券商分點個股進出

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
81.6
漲跌
▲0.8
漲幅
+0.99%
成交量
1,865張
產業
上市
250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－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/05/17	0	0.00	3	80.60	80.50	-3	2,754	-0.11%
2024/05/10	0	0.00	0.2	79.15	79.20	-0.2	2,843	-0.01%
2024/05/09	0	0.00	2	79.15	79.10	-2	2,963	-0.07%
2024/05/07	0	0.00	6	79.80	79.80	-6	3,008	-0.20%
2024/05/06	0	0.00	0	78.15	78.20	0	3,001	0.00%
2024/05/03	0	77.05	1	77.15	77.15	-1	2,984	-0.03%
2024/05/02	2.2	76.38	0	0.00	76.70	2.2	2,987	0.07%
2024/04/29	0.1	77.50	0	0.00	77.55	0.1	2,982	0.00%
2024/04/26	2	77.10	0.1	76.80	77.05	1.9	3,002	0.06%
2024/04/25	0.2	74.08	0	0.00	73.70	0.2	2,975	0.01%
2024/04/24	2	76.15	3	76.13	76.30	-1	2,956	-0.03%
2024/04/19	7	73.89	0	0.00	74.20	7	2,923	0.24%
2024/04/18	4	75.93	1	76.00	75.90	3	2,884	0.10%
2024/04/16	0	0.00	1	76.95	77.00	-1	2,863	-0.03%
2024/04/15	0.1	79.30	0	0.00	79.30	0.1	2,843	0.00%
2024/04/12	0	0.00	0	79.65	79.80	0	2,838	0.00%
2024/04/11	0	77.30	2	77.55	77.60	-2	2,865	-0.07%
2024/04/09	0	0.00	0.1	77.60	77.75	-0.1	2,867	0.00%
2024/04/08	1	77.45	0	0.00	77.50	1	2,880	0.03%
2024/04/02	0	77.20	0	0.00	77.45	0	2,697	0.00%
2024/03/29	0	77.10	3	76.90	76.95	-3	2,522	-0.12%
2024/03/27	0	0.00	0.1	77.70	77.75	-0.1	2,503	-0.01%
2024/03/26	0	0.00	6	77.49	77.75	-6	2,506	-0.24%
2024/03/25	2	77.85	2	77.78	77.50	0	2,492	0.00%
2024/03/22	1	77.15	1	77.40	77.40	0	2,488	0.00%
2024/03/21	0	0.00	2	77.37	77.45	-2	2,469	-0.08%
2024/03/18	2	74.10	0	0.00	74.35	2	2,438	0.08%
2024/03/14	0	0.00	6	74.80	74.75	-6	2,448	-0.25%
2024/03/12	2	73.75	1	74.06	74.20	1	2,439	0.04%
2024/03/11	4	73.95	1	74.00	73.90	3	2,441	0.12%
2024/03/07	9	74.39	2	74.40	74.35	7	2,379	0.29%
2024/03/06	21	74.58	0	0.00	74.85	21	2,270	0.92%
2024/03/05	0	76.00	0.2	75.90	76.00	-0.1	2,212	-0.01%
2024/03/04	0	0.00	5	76.97	76.95	-5	2,153	-0.23%
2024/03/01	0	0.00	1	75.25	75.40	-1	2,092	-0.05%
2024/02/29	86.2	74.69	0	0.00	74.40	86.2	2,065	4.17%
2024/02/27	3	76.03	0	0.00	76.10	3	1,967	0.15%
2024/02/26	10.1	75.96	3	75.90	76.10	7.1	1,952	0.36%
2024/02/23	8	76.78	4.1	76.72	76.80	3.9	1,932	0.20%
2024/02/22	0	0.00	0.1	74.70	74.85	-0.1	1,916	-0.01%
2024/02/21	0.3	73.06	2	73.00	72.95	-1.8	1,899	-0.09%
2024/02/20	0	74.20	0	0.00	74.20	0	1,882	0.00%
2024/02/19	0	74.35	0	0.00	74.30	0	1,850	0.00%
2024/02/16	2	74.75	6	74.80	74.85	-4	1,873	-0.21%
2024/02/15	7	74.57	4	74.58	74.90	3	1,862	0.16%
2024/02/05	2	72.25	3	72.27	72.30	-1	1,847	-0.05%
2024/02/02	1	70.95	1	70.95	70.55	0	1,812	0.00%
2024/02/01	11	68.16	0	0.00	68.25	11	1,756	0.63%
2024/01/31	6	68.67	0	0.00	68.95	6	1,663	0.36%
2024/01/30	1	70.65	16	70.60	70.65	-15	1,665	-0.90%
2024/01/29	0	69.30	0	0.00	69.50	0	1,677	0.00%
2024/01/26	5	69.16	0	0.00	69.15	5	1,672	0.30%
2024/01/25	2.1	69.81	1	69.80	69.85	1.1	1,673	0.07%
2024/01/24	2	69.70	1	69.70	69.70	1	1,661	0.06%
2024/01/23	2	68.20	0	0.00	68.30	2	1,651	0.12%
2024/01/22	4	68.58	3	68.63	68.45	1	1,659	0.06%
2024/01/19	1	66.90	7	66.95	66.95	-6	1,648	-0.36%
2024/01/18	7	65.91	4	65.90	65.75	3	1,684	0.18%
2024/01/17	0.1	66.10	0	0.00	66.20	0.1	1,683	0.00%
2024/01/15	1.1	66.22	0	0.00	66.25	1.1	1,694	0.06%
2024/01/12	2	65.80	2	65.75	65.85	0	1,698	0.00%
2024/01/10	2	65.08	0.2	65.05	65.05	1.9	1,724	0.11%
2024/01/09	2	64.58	0.2	64.75	64.70	1.8	1,749	0.10%
2024/01/08	5	63.20	0	0.00	63.10	5	1,765	0.28%
2024/01/05	0.1	63.05	0	0.00	62.80	0.1	1,772	0.01%
2024/01/04	1.1	63.02	0	0.00	63.10	1.1	1,790	0.06%
2024/01/03	5.1	63.62	0	0.00	63.50	5.1	1,799	0.28%
2024/01/02	2.1	64.86	0	0.00	64.75	2.1	1,779	0.12%
2023/12/29	0.1	65.36	0	0.00	65.35	0.1	1,772	0.01%
2023/12/28	10	65.51	0	0.00	65.45	10	1,795	0.56%
2023/12/27	3	65.70	0	0.00	65.85	3	1,788	0.17%
2023/12/26	1	65.60	0	0.00	65.80	1	1,781	0.06%
2023/12/25	1	65.63	0	0.00	65.80	1	1,783	0.06%
2023/12/21	3	65.45	0.1	65.45	65.50	2.9	1,800	0.16%
2023/12/20	0	0.00	0.1	66.25	66.35	-0.1	1,803	0.00%
2023/12/19	0	0.00	3.1	65.75	65.75	-3.1	1,835	-0.17%
2023/12/18	0	0.00	1	64.85	64.90	-1	1,861	-0.05%
2023/12/15	0.1	64.50	6	64.30	64.35	-5.9	1,864	-0.32%
2023/12/14	0	0.00	0.1	64.60	64.70	-0.1	1,872	-0.01%
2023/12/13	0	0.00	0.3	63.91	64.00	-0.3	1,877	-0.01%
2023/12/08	0	62.20	0	0.00	62.20	0	1,868	0.00%
2023/12/07	0.2	61.54	0	61.60	61.50	0.2	1,874	0.01%
2023/12/05	1.1	61.31	0	0.00	61.35	1.1	1,874	0.06%
2023/12/04	4.1	61.83	1	61.80	61.80	3.1	1,881	0.16%
2023/12/01	0.1	62.18	0	0.00	62.30	0.1	1,886	0.00%
2023/11/30	0.1	62.72	0	0.00	62.70	0.1	1,891	0.00%
2023/11/29	1.1	62.66	0	0.00	62.70	1.1	1,859	0.06%
2023/11/28	2	62.75	0	0.00	62.75	2	1,859	0.11%
2023/11/27	1.2	62.88	0	0.00	62.85	1.2	1,865	0.06%
2023/11/22	0.1	62.75	0	0.00	62.75	0.1	1,887	0.00%
2023/11/20	3	62.50	0	0.00	62.30	3	1,981	0.15%
2023/11/13	5	62.05	0	0.00	61.95	5	1,987	0.25%
2023/11/10	0	0.00	8	60.44	60.50	-8	1,969	-0.41%
2023/11/09	0	0.00	1	60.75	60.80	-1	1,957	-0.05%
2023/11/08	0	0.00	1	60.45	60.50	-1	1,955	-0.05%
2023/11/07	0.1	59.05	0	0.00	59.30	0.1	1,925	0.01%
2023/11/02	0	0.00	0.1	58.25	58.40	-0.1	1,921	-0.01%
2023/10/26	6	56.06	0	0.00	55.95	6	2,023	0.30%
2023/10/25	0	58.45	0	0.00	58.35	0	1,977	0.00%
2023/10/23	2.1	57.33	0	0.00	57.50	2.1	1,990	0.10%
2023/10/20	2	58.03	0	0.00	58.20	2	1,974	0.10%
2023/10/19	8	58.59	0	0.00	58.55	8	1,981	0.41%
2023/10/18	4	59.18	0.1	59.25	59.05	3.9	2,007	0.20%
2023/10/17	0	0.00	0.6	59.70	59.75	-0.6	2,008	-0.03%
2023/10/16	1.1	59.09	0	0.00	59.15	1.1	2,019	0.05%
2023/10/06	1	58.00	0	0.00	58.00	1	2,014	0.05%
2023/10/04	1.1	57.11	0	57.25	57.20	1.1	2,048	0.05%
2023/09/28	1	56.90	0	0.00	57.00	1	2,024	0.05%
2023/09/27	1	56.60	0	0.00	56.90	1	2,006	0.05%
2023/09/25	2	57.23	0	0.00	57.40	2	1,980	0.10%
2023/09/22	2	57.00	0	0.00	57.25	2	1,961	0.10%
2023/09/21	1	58.15	0	0.00	58.25	1	1,924	0.05%
2023/09/20	9	59.43	0	0.00	59.45	9	1,910	0.47%
2023/09/19	4	59.55	0	0.00	59.60	4	1,942	0.21%
2023/09/18	15	59.93	0	0.00	59.85	15	1,932	0.78%
2023/09/15	6	60.66	0	60.80	60.80	6	1,930	0.31%
2023/09/14	115	60.72	0	0.00	60.70	115	1,915	6.01%	大買/鉅額交易
2023/09/13	35	60.41	0	0.00	60.35	35	1,914	1.83%
2023/09/12	80	61.01	1	61.00	61.05	79	1,918	4.12%
2023/09/11	8	59.99	0	0.00	60.15	8	1,914	0.42%
2023/09/07	0.1	60.30	0	0.00	59.90	0.1	1,903	0.01%
2023/09/05	0	60.25	4	60.20	60.20	-4	1,896	-0.21%
2023/08/30	0	0.00	1	60.00	59.95	-1	1,893	-0.05%
2023/08/29	0	0.00	0.1	58.25	58.30	-0.1	1,887	0.00%
2023/08/28	1	57.85	0	0.00	57.85	1	1,882	0.05%
2023/08/25	0	57.80	0	0.00	57.30	0	1,898	0.00%
2023/08/18	1	56.50	0.2	56.80	56.40	0.8	1,792	0.04%
2023/08/17	0	0.00	1	57.55	57.55	-1	1,766	-0.06%
2023/08/16	2	58.50	1	58.55	58.55	1	1,752	0.06%
2023/08/15	1	59.45	0	0.00	59.50	1	1,777	0.06%
2023/08/14	0	0.00	1	58.00	57.90	-1	1,785	-0.06%
2023/08/11	4	58.55	0	0.00	58.65	4	1,778	0.22%
2023/08/07	0.2	60.55	0.1	60.55	60.40	0.1	1,727	0.00%
2023/08/01	0	0.00	6	61.50	61.50	-6	1,642	-0.37%
2023/07/28	1	59.50	0	0.00	59.60	1	1,578	0.06%
2023/07/27	0	0.00	0.1	59.85	59.90	-0.1	1,562	0.00%
2023/07/26	0	0.00	1	59.70	59.55	-1	1,557	-0.06%
2023/07/25	3	59.20	0	0.00	59.20	3	1,544	0.19%
2023/07/24	4	58.90	0	0.00	58.90	4	1,529	0.26%
2023/07/20	0.1	61.60	0	0.00	60.95	0.1	1,456	0.01%
2023/07/19	1	61.80	0	0.00	61.80	1	1,431	0.07%
2023/07/18	2	60.90	0.2	60.85	60.85	1.9	1,385	0.13%
2023/07/17	1	60.15	0	0.00	60.35	1	1,367	0.08%
2023/07/13	0	0.00	1	59.20	59.15	-1	1,293	-0.08%
2023/07/11	2	58.35	0	0.00	58.40	2	1,213	0.16%
2023/07/07	0.1	58.85	0	0.00	58.70	0.1	1,169	0.00%
2023/07/06	1	58.95	0	0.00	58.95	1	1,160	0.09%
2023/07/05	0	0.00	1	58.80	58.70	-1	1,137	-0.09%
2023/07/04	0	0.00	0.2	58.79	58.80	-0.2	1,132	-0.02%
2023/07/03	0	0.00	6	58.60	58.60	-6	1,123	-0.53%
2023/06/30	0.1	57.55	0	57.55	57.50	0	1,122	0.00%
2023/06/28	1	56.70	1	56.60	56.70	0	1,108	0.00%
2023/06/27	1.2	55.76	0.4	55.70	55.55	0.8	1,087	0.07%
2023/06/20	0.1	58.00	0	0.00	57.90	0.1	1,027	0.01%
2023/06/19	3	58.00	0	0.00	58.00	3	1,042	0.29%
2023/06/14	0	0.00	1	57.30	57.00	-1	1,023	-0.10%
2023/06/13	0	0.00	1	56.75	56.75	-1	1,026	-0.10%
2023/06/09	0	0.00	0	55.04	55.15	0	993	0.00%
2023/06/06	0	0.00	3	55.00	55.00	-3	932	-0.32%
2023/06/05	0	0.00	0	54.65	54.65	0	916	0.00%
2023/06/02	0	0.00	0.1	54.35	54.55	-0.1	900	-0.01%
2023/06/01	0	53.20	0	0.00	53.30	0	890	0.00%
2023/05/31	0	0.00	2	53.60	53.65	-2	878	-0.23%
2023/05/29	0	0.00	0.1	52.95	53.05	-0.1	842	-0.01%
2023/05/24	0	0.00	0	50.10	50.15	0	760	0.00%
2023/05/22	0.1	50.60	0	0.00	50.00	0.1	737	0.01%
2023/05/18	0	0.00	1	49.21	49.21	-1	689	-0.15%
2023/05/04	0	0.00	0	44.74	44.78	0	680	0.00%
2023/05/03	0	0.00	1	44.84	44.82	-1	682	-0.15%
2023/05/02	0	0.00	1	45.18	45.19	-1	691	-0.14%
2023/04/24	1	43.80	0	0.00	43.80	1	716	0.14%
2023/04/20	0.1	44.36	2	44.18	44.12	-1.9	721	-0.26%
2023/04/18	0	0.00	0	44.40	44.39	0	731	0.00%
2023/04/17	0	0.00	0.4	44.56	44.57	-0.4	729	-0.05%
2023/04/07	0	0.00	0.1	44.48	44.52	-0.1	718	-0.01%
2023/04/06	0	44.10	0	0.00	44.18	0	711	0.01%
2023/03/31	0.3	44.36	0	0.00	44.43	0.3	711	0.04%
2023/03/29	0	0.00	0	43.22	43.21	0	690	0.00%
2023/03/20	0.1	42.80	0	0.00	42.74	0.1	646	0.02%
2023/03/16	0	0.00	1	41.62	41.58	-1	614	-0.16%
2023/03/13	1	40.04	1	39.93	40.10	0	593	0.00%
2023/03/07	0.1	41.05	0	0.00	41.11	0.1	600	0.01%
2023/03/06	0	0.00	0	41.06	41.13	0	603	0.00%
2023/03/01	0.1	40.60	0	0.00	40.70	0.1	583	0.02%
2023/02/23	0	0.00	0	40.73	40.62	0	589	0.00%
2023/02/22	1	40.23	0	0.00	40.07	1	588	0.17%
2023/02/20	0.1	41.20	0	41.14	41.11	0.1	588	0.02%
2023/02/17	2.1	41.26	0.1	41.29	41.22	2	603	0.33%
2023/02/16	0	0.00	0.1	42.70	42.73	-0.1	606	-0.02%
2023/02/14	0	0.00	0	41.18	41.19	0	624	0.00%
2023/02/07	0.1	41.18	0	0.00	41.21	0.1	637	0.01%
2023/01/17	0.1	35.12	0	0.00	34.98	0.1	522	0.01%
2023/01/04	0	0.00	1	32.88	32.95	-1	539	-0.19%
2023/01/03	0.1	33.22	0	0.00	33.27	0.1	550	0.02%
2022/12/27	3	33.50	0	0.00	33.62	3	545	0.55%
2022/12/26	0	0.00	1	33.67	33.61	-1	546	-0.18%
2022/12/20	0.1	34.64	0.1	33.81	33.73	0	562	0.00%
2022/12/19	0.1	34.98	0	0.00	34.85	0.1	568	0.01%
2022/12/07	0.1	35.79	0	0.00	35.82	0.1	600	0.01%
2022/12/05	1	36.75	1.6	36.68	36.70	-0.6	605	-0.10%
2022/12/02	0	35.99	0	0.00	36.38	0	619	0.00%
2022/11/28	0.1	34.70	0	0.00	34.48	0.1	604	0.01%
2022/11/23	0.1	34.69	0	0.00	34.70	0.1	616	0.02%
2022/11/21	0.1	35.28	0	0.00	34.91	0.1	623	0.02%
2022/11/17	0.1	35.65	0	0.00	35.31	0.1	624	0.01%
2022/11/14	0	0.00	1	34.89	34.69	-1	615	-0.16%
2022/11/10	0.4	32.07	0	0.00	32.06	0.4	594	0.07%
2022/11/08	0.1	33.15	0	0.00	33.11	0.1	592	0.02%
2022/11/07	0.1	33.29	0	0.00	33.11	0.1	589	0.03%
2022/11/03	1	33.38	0	0.00	33.19	1	586	0.17%
2022/11/02	0	34.43	0	0.00	34.55	0	570	0.00%
2022/11/01	0.1	34.70	0	0.00	34.97	0.1	569	0.01%
2022/10/27	0.1	35.95	0	0.00	35.76	0.1	588	0.01%
2022/10/20	0.1	36.14	0	0.00	35.69	0.1	587	0.02%
2022/10/17	0.1	35.20	0	0.00	34.45	0.1	585	0.01%
2022/10/07	0.1	37.59	0	0.00	37.30	0.1	586	0.01%
2022/10/06	0	0.00	2	37.78	37.79	-2	590	-0.34%
2022/10/05	0	37.86	0	0.00	37.61	0	589	0.00%
2022/10/03	0.1	36.10	0	0.00	36.11	0.1	586	0.01%
2022/09/30	0.1	36.70	2	36.75	36.72	-1.9	592	-0.32%
2022/09/28	2	36.90	1	36.75	36.76	1	599	0.17%
2022/09/26	0.1	37.50	0	37.35	37.09	0.1	597	0.01%
2022/09/23	0	0.00	0	37.87	37.80	0	589	0.00%
2022/09/21	1	38.76	0	0.00	38.73	1	580	0.17%
2022/09/20	0	0.00	1	38.93	38.95	-1	588	-0.17%
2022/09/16	0.5	38.32	0	0.00	38.34	0.5	610	0.08%
2022/09/15	0	39.01	0	0.00	38.84	0	622	0.00%
2022/09/14	0.5	38.66	0	0.00	38.63	0.5	628	0.08%
2022/09/13	0	0.00	0	40.60	40.60	0	621	0.00%
2022/09/12	0	0.00	1	40.15	40.04	-1	621	-0.16%
2022/09/07	0.1	38.30	0	0.00	38.22	0.1	624	0.01%
2022/09/05	0	39.27	0	0.00	38.78	0	643	0.00%
2022/09/02	0	39.30	0	0.00	39.27	0	659	0.00%
2022/09/01	0	38.92	0	0.00	38.85	0	668	0.01%
2022/08/31	1	39.49	0	0.00	39.54	1	677	0.15%
2022/08/22	0.1	40.67	0	0.00	40.57	0.1	700	0.01%
2022/08/18	0	0.00	4	41.38	41.33	-4	725	-0.55%
2022/08/17	0.1	42.29	0	0.00	42.13	0.1	730	0.01%
2022/08/16	0	0.00	5	42.35	42.33	-5	753	-0.66%
2022/08/15	0	42.00	0	0.00	41.93	0	750	0.00%
2022/08/11	0	0.00	0	41.40	41.42	0	762	0.00%
2022/08/10	0.5	39.98	0	0.00	39.90	0.5	753	0.07%
2022/08/05	0	41.45	0	0.00	41.40	0	764	0.00%
2022/08/03	0	39.59	0	0.00	39.85	0	783	0.00%
2022/08/02	0	39.80	0	0.00	39.59	0	805	0.00%
2022/07/26	0.1	38.24	0	0.00	38.35	0.1	857	0.01%
2022/07/20	0.3	38.39	0	0.00	38.33	0.3	1,047	0.03%
2022/07/15	0	36.88	0	0.00	36.67	0	1,375	0.00%
2022/07/08	0	0.00	0	38.09	38.00	0	1,519	0.00%
2022/07/05	0	36.38	2	36.32	36.28	-2	1,554	-0.13%
2022/07/04	0.1	35.62	0	0.00	35.78	0.1	1,558	0.01%
2022/07/01	0	35.88	0	0.00	35.50	0	1,574	0.00%
2022/06/28	0.1	38.00	0	0.00	37.79	0.1	1,624	0.00%
2022/06/23	0	0.00	1	35.91	36.04	-1	1,683	-0.06%
2022/06/22	1	35.66	0	0.00	35.49	1	1,695	0.06%
2022/06/20	1	35.43	0	0.00	35.04	1	1,761	0.06%
2022/06/17	0.1	34.94	0	0.00	35.17	0.1	1,776	0.00%
2022/06/16	0	0.00	6	36.35	36.06	-6	1,803	-0.33%
2022/06/15	5	35.33	0	0.00	35.33	5	1,805	0.28%
2022/06/14	0	0.00	0	35.00	35.26	0	1,838	0.00%
2022/06/09	0	0.00	0	39.21	39.25	0	1,921	0.00%
2022/06/06	0.1	37.73	0	0.00	37.78	0.1	1,944	0.01%
2022/06/02	0	37.27	0	0.00	37.36	0	1,978	0.00%
2022/06/01	0	37.70	0	0.00	37.59	0	1,999	0.00%
2022/05/30	0	0.00	3	37.59	37.72	-3	2,036	-0.15%
2022/05/27	1	36.14	3	36.16	36.15	-2	2,030	-0.10%
2022/05/26	1.1	34.42	0	0.00	34.26	1.1	2,043	0.06%
2022/05/24	4	35.12	0	0.00	34.88	4	2,154	0.19%
2022/05/23	1	35.67	0	0.00	35.73	1	2,157	0.05%
2022/05/20	1	36.02	1	35.94	36.03	0	2,198	0.00%
2022/05/19	1	35.51	0	0.00	35.67	1	2,236	0.05%
2022/05/18	2	37.24	1	37.43	37.35	1	2,238	0.04%
2022/05/17	0	36.52	3	36.68	36.72	-3	2,253	-0.13%
2022/05/16	0	36.49	1	37.19	36.52	-1	2,267	-0.04%
2022/05/12	1	35.55	0	0.00	35.09	1	2,293	0.04%
2022/05/11	0	0.00	1	36.72	37.13	-1	2,290	-0.04%
2022/05/10	1	36.50	0	0.00	36.90	1	2,307	0.04%
2022/05/09	1	37.87	0	0.00	37.95	1	2,306	0.04%
2022/05/05	0.2	41.01	1	41.01	41.03	-0.8	2,353	-0.03%
2022/05/04	1	39.83	0	0.00	39.79	1	2,400	0.04%
2022/05/03	0.3	39.95	0	0.00	40.06	0.3	2,479	0.01%
2022/04/29	0	0.00	1	39.18	40.00	-1	2,541	-0.04%
2022/04/28	0	0.00	2	38.89	39.10	-2	2,586	-0.08%
2022/04/27	0.1	37.74	0	0.00	37.99	0.1	2,588	0.00%
2022/04/22	2.1	39.69	0	0.00	39.94	2.1	2,497	0.08%
2022/04/21	6	41.41	3	41.51	41.48	3	2,414	0.13%
2022/04/20	3	42.70	0	0.00	42.41	3	2,345	0.13%
2022/04/19	0.1	43.35	0.3	43.34	43.40	-0.2	2,261	-0.01%
2022/04/18	0.2	42.70	0	0.00	42.57	0.2	2,288	0.01%
2022/04/15	0.2	43.09	0	0.00	43.30	0.2	2,316	0.01%
2022/04/14	1	44.20	0	0.00	44.20	1	2,346	0.04%
2022/04/11	4.1	44.80	0	0.00	44.40	4.1	2,444	0.17%
2022/04/06	0.1	46.97	1	47.10	47.10	-0.9	2,439	-0.04%
2022/04/01	0.5	46.50	0	0.00	46.73	0.5	2,434	0.02%
2022/03/31	1.2	47.71	1	47.69	47.66	0.2	2,428	0.01%
2022/03/29	0	0.00	4	47.58	47.66	-4	2,433	-0.16%
2022/03/28	0.5	46.58	2	46.55	46.61	-1.5	2,430	-0.06%
2022/03/25	0	46.97	0	0.00	46.66	0	2,442	0.00%
2022/03/24	0	0.00	1	46.50	46.45	-1	2,487	-0.04%
2022/03/23	0	0.00	0.3	46.28	46.45	-0.3	2,541	-0.01%
2022/03/22	0	0.00	1.2	44.43	44.57	-1.2	2,504	-0.05%
2022/03/21	0.1	44.30	0.2	44.30	44.33	-0.1	2,506	0.00%
2022/03/18	0.2	42.88	0	0.00	42.70	0.2	2,508	0.01%
2022/03/16	0	0.00	0	39.60	39.81	0	2,488	0.00%
2022/03/15	0.6	38.71	0	0.00	38.56	0.6	2,478	0.02%
2022/03/14	0.1	40.05	0	0.00	40.01	0.1	2,468	0.00%
2022/03/10	0.2	42.21	0	0.00	41.97	0.2	2,565	0.01%
2022/03/09	0	40.36	0	0.00	40.59	0	2,619	0.00%
2022/03/07	0.1	41.37	0	0.00	41.34	0.1	2,689	0.00%
2022/03/04	0	42.39	0	0.00	42.45	0	2,687	0.00%
2022/03/03	0.3	43.76	0	0.00	43.75	0.3	2,695	0.01%
2022/03/02	0.3	43.61	1.1	43.55	43.83	-0.7	2,718	-0.03%
2022/03/01	0.1	43.54	1	43.50	43.59	-0.9	2,724	-0.03%
2022/02/25	0.1	42.38	1	42.38	42.28	-0.9	2,719	-0.03%
2022/02/24	3.2	40.86	0	40.73	40.48	3.2	2,724	0.12%
2022/02/23	0.1	42.97	0	0.00	42.97	0.1	2,656	0.00%
2022/02/22	1	42.81	0	0.00	42.84	1	2,660	0.04%
2022/02/21	3	43.84	0	44.03	44.03	3	2,632	0.11%
2022/02/18	0.2	44.70	0	0.00	45.08	0.2	2,608	0.01%
2022/02/17	0.1	45.80	1	45.75	45.51	-0.9	2,618	-0.03%
2022/02/16	1	45.80	0	45.84	45.81	1	2,627	0.04%
2022/02/15	0.3	44.70	0	0.00	44.62	0.3	2,634	0.01%
2022/02/14	0	44.45	0	0.00	44.43	0	2,636	0.00%
2022/02/11	1.1	45.52	0	0.00	45.42	1.1	2,638	0.04%
2022/02/10	0	0.00	0.1	46.58	46.55	-0.1	2,625	0.00%
2022/02/09	0	45.65	1.4	45.79	45.88	-1.3	2,639	-0.05%
2022/02/08	0	45.14	0	0.00	44.90	0	2,647	0.00%
2022/01/26	1	43.79	0	0.00	44.00	1	2,618	0.04%
2022/01/25	4	44.54	0.9	44.88	44.29	3.1	2,588	0.12%
2022/01/24	5.2	45.51	0	0.00	45.44	5.2	2,519	0.21%
2022/01/21	1	46.80	1	46.73	46.83	0	2,440	0.00%
2022/01/20	1.1	47.80	0	0.00	48.23	1.1	2,352	0.05%
2022/01/19	2	48.04	0.2	48.05	47.99	1.8	2,331	0.08%
2022/01/18	0.3	48.95	0	0.00	48.74	0.3	2,279	0.01%
2022/01/17	0.3	49.30	0	0.00	49.04	0.3	2,255	0.01%
2022/01/14	5.1	48.97	0	49.00	49.01	5.1	2,242	0.23%
2022/01/13	0	50.50	0	0.00	50.40	0	2,177	0.00%
2022/01/12	0	0.00	0	50.20	50.10	0	2,164	0.00%
2022/01/11	0	49.40	0	0.00	49.36	0	2,146	0.00%
2022/01/10	2.1	49.34	0	0.00	49.41	2.1	2,126	0.10%
2022/01/07	0	0.00	0.1	49.71	49.53	-0.1	2,100	0.00%
2022/01/06	3.1	49.38	0	0.00	49.20	3.1	2,070	0.15%
2022/01/05	0	51.40	0	50.75	50.60	0	1,987	0.00%
2022/01/04	0	0.00	1	51.50	51.65	-1	1,980	-0.05%
2022/01/03	1	50.90	0	50.90	50.85	1	1,959	0.05%
2021/12/30	1	50.60	0	50.65	50.60	1	1,957	0.05%
2021/12/28	0	51.40	0	0.00	51.25	0	1,966	0.00%
2021/12/27	0	51.20	0	51.12	51.00	0	1,964	0.00%
2021/12/24	0.1	51.05	0	0.00	50.85	0.1	1,978	0.00%
2021/12/23	1	50.45	0.1	50.44	50.45	0.9	1,971	0.05%
2021/12/22	0	49.98	0	0.00	49.82	0	1,967	0.00%
2021/12/21	1	48.91	0	49.04	49.05	1	1,945	0.05%
2021/12/20	1.6	49.33	0	49.29	49.06	1.6	1,911	0.08%
2021/12/17	4.2	49.93	0	0.00	49.84	4.2	1,848	0.22%
2021/12/16	1	51.30	0.1	51.20	51.25	1	1,776	0.05%
2021/12/15	1.1	50.32	1	50.15	50.20	0.1	1,776	0.01%
2021/12/14	2	50.45	0	50.58	50.40	2	1,761	0.11%
2021/12/13	0	51.70	0	51.70	51.65	0	1,728	0.00%
2021/12/10	1	51.55	0	51.50	51.35	1	1,726	0.06%
2021/12/09	0	52.19	0	0.00	52.15	0	1,713	0.00%
2021/12/08	0	0.00	2.2	52.20	52.15	-2.2	1,715	-0.13%
2021/12/07	0	0.00	0	50.58	50.70	0	1,681	0.00%
2021/12/06	4.5	49.65	3	49.49	49.51	1.5	1,638	0.09%
2021/12/03	1.2	51.46	0	0.00	51.10	1.2	1,532	0.08%
2021/12/02	3.4	51.86	0	0.00	51.70	3.4	1,462	0.23%
2021/12/01	2.2	52.92	0.8	53.00	53.25	1.4	1,370	0.10%
2021/11/30	0.5	53.45	0	53.58	53.20	0.5	1,357	0.04%
2021/11/29	1.7	53.07	0	0.00	52.90	1.7	1,346	0.13%
2021/11/26	0	53.60	0	0.00	53.10	0	1,316	0.00%
2021/11/25	0	53.70	1	53.60	53.60	-1	1,287	-0.08%
2021/11/24	2.1	53.18	0	0.00	53.15	2.1	1,275	0.16%
2021/11/23	1	53.15	1	53.45	53.55	0	1,248	0.00%
2021/11/22	0.1	54.60	1	54.35	54.25	-0.9	1,214	-0.07%
2021/11/19	0.3	54.25	0	0.00	54.10	0.3	1,187	0.03%
2021/11/18	0.3	54.35	0	54.30	54.35	0.3	1,163	0.03%
2021/11/17	1	54.40	0	54.50	54.40	1	1,149	0.09%
2021/11/16	0.3	54.24	0	0.00	54.00	0.3	1,138	0.03%
2021/11/15	1.2	54.38	1	54.25	54.30	0.2	1,119	0.02%
2021/11/12	3	53.92	0.3	53.90	53.80	2.7	1,103	0.24%
2021/11/11	0.5	53.45	0	0.00	53.35	0.5	1,088	0.05%
2021/11/10	2.3	53.76	0	53.65	53.45	2.3	1,075	0.21%
2021/11/09	0.1	54.68	1.1	54.50	54.50	-1	1,045	-0.10%
2021/11/08	0.2	54.78	0	0.00	54.70	0.2	1,027	0.02%
2021/11/05	1	55.05	0	55.16	55.15	1	999	0.10%
2021/11/04	0	54.30	2	54.40	54.40	-2	980	-0.20%
2021/11/03	4	53.50	0	53.63	53.55	4	966	0.41%
2021/11/02	1.2	54.25	0	0.00	54.25	1.2	942	0.12%
2021/11/01	2.1	53.50	1	53.50	53.50	1.1	918	0.12%
2021/10/29	0	52.70	0	0.00	52.70	0	906	0.00%
2021/10/28	0	52.70	0	0.00	52.40	0	903	0.00%
2021/10/27	0.2	52.96	0	0.00	52.80	0.2	898	0.02%
2021/10/26	0.1	53.30	0.1	53.26	53.30	-0.1	900	-0.01%
2021/10/25	0.1	52.33	0	52.40	52.10	0.1	884	0.02%
2021/10/22	0	52.15	0.2	52.10	52.15	-0.2	893	-0.02%
2021/10/21	0.1	51.95	0	0.00	51.75	0.1	896	0.01%
2021/10/20	0	52.10	0.1	52.00	52.10	0	896	-0.01%
2021/10/19	0	51.35	0.1	51.35	51.35	-0.1	894	-0.01%
2021/10/18	0.3	50.65	0	50.55	50.55	0.3	898	0.04%
2021/10/15	0.2	50.52	1	50.60	50.65	-0.8	902	-0.09%
2021/10/14	0	49.91	0	0.00	50.00	0	919	0.00%
2021/10/13	0	49.30	0	0.00	49.36	0	931	0.00%
2021/10/12	0	49.79	0	0.00	49.27	0	929	0.00%
2021/10/08	0	49.48	0	0.00	49.31	0	922	0.00%
2021/10/07	0	0.00	0.1	48.91	48.83	-0.1	917	-0.01%
2021/10/06	0.1	47.92	0	0.00	47.78	0.1	913	0.01%
2021/10/05	0.1	47.20	0	0.00	47.20	0.1	910	0.01%
2021/10/01	0.1	48.16	0	0.00	48.09	0.1	894	0.01%
2021/09/28	0.1	49.54	0	0.00	49.41	0.1	860	0.01%
2021/09/27	0	0.00	2	49.63	49.62	-2	857	-0.23%
2021/09/06	0	0.00	4	50.70	50.70	-4	883	-0.45%
2021/08/31	0	0.00	10	50.15	50.30	-10	879	-1.14%
2021/08/25	1	49.53	0	0.00	49.55	1	894	0.11%
2021/08/04	1	49.33	0	0.00	49.37	1	924	0.11%
2021/07/19	1	49.92	0	0.00	49.92	1	934	0.11%
2021/07/15	0.1	50.70	0	0.00	50.80	0.1	937	0.01%
2021/07/01	0	0.00	2	50.40	50.20	-2	977	-0.20%
2021/06/25	1.2	49.37	0	0.00	49.31	1.2	978	0.12%
2021/06/21	0	0.00	1	46.98	46.91	-1	1,004	-0.10%
2021/06/07	0	0.00	1	45.85	45.86	-1	1,050	-0.10%
2021/06/04	1	44.96	1	45.05	45.05	0	1,062	0.00%
2021/05/27	1	45.49	0	0.00	45.54	1	1,131	0.09%
2021/05/19	0.1	43.50	0	0.00	43.36	0.1	1,190	0.01%
2021/05/18	0	0.00	1	44.03	44.17	-1	1,188	-0.08%
2021/05/07	0	0.00	3	45.84	45.86	-3	1,177	-0.25%
2021/05/05	1	45.90	0	0.00	45.82	1	1,194	0.08%
2021/05/03	0	0.00	1	47.53	47.44	-1	1,190	-0.08%
2021/04/26	0	0.00	2	47.90	47.86	-2	1,224	-0.16%
2021/04/22	0.3	47.90	0	0.00	47.93	0.3	1,231	0.02%
2021/04/21	1	47.71	0	0.00	47.62	1	1,219	0.08%
2021/04/20	2.3	48.53	0	0.00	48.54	2.3	1,211	0.19%
2021/04/15	1	48.84	0.3	48.94	48.97	0.7	1,225	0.06%
2021/04/13	0	0.00	1	48.88	48.81	-1	1,226	-0.08%
2021/04/09	0	0.00	20	48.29	48.29	-20	1,213	-1.65%
2021/04/08	0	0.00	1	47.93	47.95	-1	1,204	-0.08%
2021/04/06	0.3	47.10	2	47.34	47.37	-1.8	1,186	-0.15%
2021/04/01	0.3	45.75	1	45.79	45.91	-0.8	1,180	-0.06%
2021/03/29	1	44.53	4	44.60	44.50	-3	1,165	-0.26%
2021/03/25	2	45.36	0	0.00	45.44	2	1,162	0.17%
2021/03/24	2	46.66	0	0.00	46.60	2	1,153	0.17%
2021/03/23	2	46.62	2	46.73	46.58	0	1,157	0.00%
2021/03/22	2	46.48	2	46.15	46.41	0	1,154	0.00%
2021/03/19	3.2	45.85	0	0.00	45.79	3.2	1,152	0.28%
2021/03/16	0.1	46.78	0	0.00	46.79	0.1	1,141	0.01%
2021/03/15	2	46.25	0	0.00	45.99	2	1,137	0.18%
2021/03/12	0	0.00	22	46.66	46.65	-22	1,128	-1.95%
2021/03/11	2	45.60	1	45.63	45.71	1	1,122	0.09%
2021/03/10	0	0.00	2	45.62	45.64	-2	1,120	-0.18%
2021/03/09	2	43.50	0	0.00	43.55	2	1,116	0.18%
2021/03/05	50	44.62	0	0.00	44.87	50	1,087	4.60%
2021/02/26	2	47.37	0	0.00	47.20	2	1,066	0.19%
2021/02/25	1	49.30	0	0.00	49.35	1	1,042	0.10%
2021/02/24	1	49.50	0	0.00	49.00	1	1,033	0.10%
2021/02/23	2	49.50	0	0.00	49.77	2	1,021	0.20%
2021/02/22	2	50.78	0	0.00	50.70	2	1,011	0.20%
2021/02/17	0	0.00	10	51.20	51.35	-10	1,011	-0.99%
2021/02/03	0	0.00	20	47.52	47.57	-20	1,001	-2.00%
2021/02/02	0	0.00	22	46.85	46.82	-22	1,024	-2.15%
2021/02/01	1	45.37	0	0.00	45.41	1	1,034	0.10%
2021/01/29	40	45.85	0	0.00	45.62	40	1,041	3.84%
2021/01/28	1	45.84	0	0.00	45.75	1	1,062	0.09%
2021/01/27	0	0.00	18	47.95	48.02	-18	1,082	-1.66%
2021/01/22	1	46.82	0	0.00	46.86	1	1,072	0.09%
2021/01/21	0	0.00	5	47.12	47.26	-5	1,070	-0.47%
2021/01/20	0	0.00	21	45.25	45.30	-21	1,059	-1.98%
2021/01/08	0	0.00	20	44.39	44.44	-20	1,030	-1.94%
2021/01/07	1	43.51	1	43.49	43.51	0	1,046	0.00%
2021/01/05	1	43.99	0	0.00	43.99	1	1,049	0.10%
2020/12/18	0	0.00	20	43.75	43.64	-20	1,082	-1.85%
2020/12/15	0	0.00	20	42.05	41.91	-20	1,082	-1.85%
2020/12/07	0	0.00	1	41.21	41.23	-1	1,105	-0.09%
2020/11/30	0	0.00	20	41.15	40.98	-20	1,161	-1.72%
2020/11/25	0	0.00	20	40.50	40.29	-20	1,166	-1.71%
2020/11/24	0	0.00	45	39.82	39.82	-45	1,165	-3.86%
2020/11/19	1	39.33	1	39.32	39.26	0	1,159	0.00%
2020/11/17	1	40.20	1	39.71	39.71	0	1,155	0.00%
2020/11/11	25	39.00	0	0.00	39.27	25	1,129	2.21%
2020/11/10	50	39.85	0	0.00	39.80	50	1,112	4.50%
2020/11/09	0	0.00	20	41.87	41.97	-20	1,080	-1.85%
2020/11/06	0	0.00	20	40.69	40.31	-20	1,057	-1.89%
2020/11/05	0	0.00	80	40.26	40.49	-80	1,034	-7.73%
2020/11/04	0	0.00	40	39.62	39.21	-40	1,001	-3.99%
2020/11/02	30	38.19	0	0.00	38.18	30	946	3.17%
2020/10/29	40	38.93	0	0.00	39.10	40	925	4.32%
2020/10/28	0	0.00	20	40.16	40.07	-20	915	-2.18%
2020/10/27	15	39.60	0	0.00	39.70	15	907	1.65%
2020/10/22	0	0.00	65	39.83	39.85	-65	883	-7.35%
2020/10/21	0	0.00	30	39.98	39.87	-30	876	-3.42%
2020/10/20	35	39.65	0	0.00	39.65	35	874	4.00%
2020/10/15	40	40.41	0	0.00	40.47	40	845	4.73%
2020/10/14	0	0.00	45	40.85	40.75	-45	823	-5.47%
2020/10/13	0	0.00	75	40.63	40.74	-75	814	-9.21%
2020/10/12	0	0.00	100	39.48	39.56	-100	795	-12.57%
2020/10/08	0	0.00	155	39.17	39.18	-155	784	-19.77%	大賣/鉅額交易
2020/10/07	30	38.48	0	0.00	38.53	30	776	3.86%
2020/10/06	0	0.00	15	39.03	38.99	-15	763	-1.97%
2020/10/05	0	0.00	10	38.56	38.53	-10	753	-1.33%
2020/09/30	30	38.10	0	0.00	38.23	30	747	4.01%
2020/09/29	0	0.00	25	38.41	38.35	-25	739	-3.38%
2020/09/28	0	0.00	40	37.80	37.93	-40	735	-5.44%
2020/09/25	0	0.00	50	37.10	37.10	-50	726	-6.89%
2020/09/24	50	36.51	0	0.00	36.45	50	724	6.90%
2020/09/23	1	37.49	20	37.57	37.60	-19	708	-2.68%
2020/09/22	30	37.24	0	0.00	37.14	30	710	4.23%
2020/09/18	10	37.26	0	0.00	37.37	10	705	1.42%
2020/09/17	80	37.73	0	0.00	37.66	80	695	11.51%
2020/09/16	1	38.64	10	38.58	38.64	-9	673	-1.34%
2020/09/15	0	0.00	50	37.90	38.02	-50	659	-7.58%
2020/09/14	31	37.41	0	0.00	37.41	31	650	4.76%
2020/09/11	20	37.23	0	0.00	37.26	20	643	3.11%
2020/09/10	1	37.80	24	37.74	37.80	-23	639	-3.59%
2020/09/09	252	37.26	0	0.00	37.05	252	625	40.28%	大買/鉅額交易
2020/09/07	80	38.95	0	0.00	38.60	80	599	13.35%
2020/09/04	250	39.19	0	0.00	39.48	250	589	42.44%	大買/鉅額交易
2020/09/02	5	42.48	0	0.00	42.62	5	535	0.93%
2020/04/10	0	0.00	1	22.85	22.88	-1	399	-0.25%
2020/03/18	1	19.20	0	0.00	19.15	1	355	0.28%
2019/12/20	0	0.00	5	22.95	22.98	-5	739	-0.68%
2019/08/20	0	0.00	2	20.19	20.20	-2	1,113	-0.18%
2019/04/08	0	0.00	3	21.13	21.16	-3	270	-1.11%
2019/03/15	0	0.00	3	20.22	20.25	-3	283	-1.06%
2019/03/12	0	0.00	16	20.04	20.01	-16	319	-5.01%
2019/03/07	0	0.00	1	19.75	19.73	-1	314	-0.32%
2019/03/06	0	0.00	1	19.76	19.77	-1	315	-0.32%
2019/03/04	0	0.00	5	19.67	19.65	-5	319	-1.57%
2019/02/20	0	0.00	1	19.60	19.59	-1	341	-0.29%
2019/02/13	0	0.00	1	19.49	19.54	-1	362	-0.28%
2019/02/12	0	0.00	1	19.11	19.22	-1	361	-0.28%
2019/02/11	0	0.00	5	18.85	19.01	-5	362	-1.38%
2019/01/28	0	0.00	1	19.02	19.01	-1	368	-0.27%
2019/01/15	0	0.00	1	18.55	18.66	-1	384	-0.26%
2019/01/10	0	0.00	5	18.39	18.40	-5	394	-1.27%
2019/01/09	0	0.00	1	18.22	18.35	-1	395	-0.25%
2019/01/08	2	17.84	3	18.02	18.04	-1	392	-0.25%
2019/01/04	0	0.00	6	16.80	16.77	-6	390	-1.54%
2018/12/27	0	0.00	24	17.02	17.11	-24	425	-5.65%
2018/12/26	1	16.01	5	16.27	16.00	-4	422	-0.95%
2018/12/24	2	16.70	0	0.00	16.73	2	459	0.44%
2018/12/20	0	0.00	1	17.95	17.60	-1	533	-0.19%
2018/12/17	0	0.00	1	18.83	18.82	-1	661	-0.15%
2018/12/14	0	0.00	4	19.09	19.12	-4	745	-0.54%
2018/12/13	0	0.00	15	19.13	19.17	-15	810	-1.85%
2018/12/11	0	0.00	5	18.73	18.87	-5	948	-0.53%
2018/12/07	0	0.00	36	18.96	18.93	-36	1,541	-2.34%
2018/12/06	10	18.55	34	18.50	18.50	-24	2,221	-1.08%