富采 (3714)-群益金鼎-忠孝券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
43.85
漲跌
▼0.30
漲幅
-0.68%
成交量
2,713張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:35(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

富采 (3714)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/25	2	43.85	0	0.00	43.85	2	3,023	0.07%
2024/06/21	1	45.25	1	45.20	45.10	0	3,055	0.00%
2024/06/20	1	45.15	0	0.00	45.20	1	3,045	0.03%
2024/05/29	1	47.10	0	0.00	47.00	1	2,972	0.03%
2024/05/28	0.1	48.25	1	48.35	48.40	-0.9	2,912	-0.03%
2024/05/24	0	0.00	10	45.90	44.50	-10	2,709	-0.37%
2024/05/23	0	0.00	2	45.60	45.65	-2	2,674	-0.07%
2024/05/22	1	45.60	0	0.00	46.10	1	2,652	0.04%
2024/05/20	2	44.40	0	0.00	45.10	2	2,577	0.08%
2024/05/13	0	0.00	0	42.85	42.85	0	2,509	0.00%
2024/04/29	0	0.00	1	42.50	42.90	-1	2,278	-0.04%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/11	1	40.05	0	0.00	40.60	1	2,264	0.04%
2024/04/03	2	38.50	0	0.00	38.60	2	2,164	0.09%
2024/03/25	0	0.00	11	40.00	39.80	-11	2,143	-0.51%
2024/03/22	0	0.00	4	40.00	40.05	-4	2,130	-0.19%
2024/03/21	0	0.00	10	40.25	40.25	-10	2,121	-0.47%
2024/03/19	0	40.00	0	0.00	39.90	0	2,111	0.00%
2024/03/13	0	0.00	0.1	40.30	40.20	-0.1	2,022	0.00%
2024/03/12	0	0.00	9	40.92	41.00	-9	2,006	-0.45%
2024/03/11	1	40.35	10	40.35	40.70	-9	1,992	-0.45%
2024/03/08	0	0.00	0.4	40.15	40.15	-0.4	1,979	-0.02%
2024/03/04	0	41.85	0	0.00	41.50	0	1,815	0.00%
2024/03/01	10	42.10	0	0.00	42.00	10	1,773	0.56%
2024/02/29	0	0.00	4	42.90	42.90	-4	1,732	-0.23%
2024/02/27	0	0.00	0.5	43.00	43.00	-0.5	1,707	-0.03%
2024/02/22	1	45.00	0	0.00	44.95	1	1,673	0.06%
2024/02/15	0	0.00	0.3	43.10	43.35	-0.3	1,639	-0.02%
2024/01/31	0	0.00	2	42.20	42.05	-2	1,576	-0.13%
2024/01/25	0	0.00	2	43.75	43.40	-2	1,583	-0.13%
2024/01/24	3	43.80	0	0.00	43.75	3	1,637	0.18%
2024/01/22	0	0.00	3	42.45	42.60	-3	1,614	-0.19%
2024/01/17	0	0.00	2	42.55	42.60	-2	1,551	-0.13%
2024/01/16	27	43.30	2	43.65	43.65	25	1,514	1.65%
2024/01/09	1	45.75	0	0.00	45.25	1	1,551	0.06%
2024/01/08	0	0.00	1	48.00	46.60	-1	1,523	-0.07%
2023/12/28	0	0.00	1	46.20	46.15	-1	1,391	-0.07%
2023/12/27	3	46.40	0	0.00	46.25	3	1,379	0.22%
2023/12/25	1	45.45	30	44.95	45.60	-29	1,334	-2.17%
2023/12/22	1	44.10	50	44.01	44.00	-49	1,290	-3.80%
2023/12/12	0	0.00	1	44.40	44.25	-1	1,256	-0.08%
2023/12/01	10	45.60	0	0.00	45.50	10	1,285	0.78%
2023/11/22	0	0.00	0.1	45.00	45.15	-0.1	1,267	-0.01%
2023/11/17	0	0.00	1	44.85	44.70	-1	1,245	-0.08%
2023/11/16	1	44.65	0	0.00	44.60	1	1,246	0.08%
2023/11/03	10	43.20	0	0.00	43.65	10	1,361	0.73%
2023/11/02	20	42.66	0	0.00	42.85	20	1,400	1.43%
2023/10/19	2	42.80	1	42.35	42.35	1	1,649	0.06%
2023/10/18	1	42.50	0	0.00	43.40	1	1,650	0.06%
2023/10/04	1	42.75	1	42.75	42.85	0	1,694	0.00%
2023/10/03	1	44.00	0	0.00	43.85	1	1,690	0.06%
2023/09/28	1	44.05	0	0.00	43.90	1	1,759	0.06%
2023/09/27	1	44.30	0	0.00	44.20	1	1,773	0.06%
2023/09/26	0	0.00	2	44.80	44.40	-2	1,788	-0.11%
2023/09/14	0	0.00	4	46.55	46.70	-4	1,927	-0.21%
2023/09/11	1	45.25	0	0.00	45.30	1	2,084	0.05%
2023/09/08	1	45.55	0	0.00	45.45	1	2,196	0.05%
2023/09/01	0	0.00	1.3	46.39	46.70	-1.3	2,337	-0.06%
2023/08/31	0	0.00	1	45.75	45.45	-1	2,350	-0.04%
2023/08/29	0	0.00	2	44.85	45.20	-2	2,427	-0.08%
2023/08/25	0	0.00	4	44.95	44.85	-4	2,498	-0.16%
2023/08/21	2	44.95	0	0.00	44.65	2	2,670	0.07%
2023/08/18	1	45.00	1	44.90	45.00	0	2,675	0.00%
2023/08/14	10	45.35	0	0.00	45.25	10	2,674	0.37%
2023/08/11	1	46.90	0	0.00	46.60	1	2,659	0.04%
2023/08/10	10	47.80	0	0.00	46.85	10	2,652	0.38%
2023/08/08	6	48.53	0	0.00	48.10	6	2,635	0.23%
2023/08/04	1	49.90	0	0.00	49.80	1	2,602	0.04%
2023/08/02	2	50.60	0	0.00	50.80	2	2,582	0.08%
2023/08/01	2	52.45	6	52.10	51.60	-4	2,620	-0.15%
2023/07/27	0	0.00	1	49.70	49.95	-1	2,504	-0.04%
2023/07/26	2	49.00	0	0.00	48.80	2	2,499	0.08%
2023/07/25	1	48.70	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1	48.35	0	0.00	48.45	1	2,521	0.04%
2023/07/20	0	0.00	1	50.30	49.95	-1	2,587	-0.04%
2023/07/18	2	49.58	0	0.00	49.50	2	2,641	0.08%
2023/07/14	3	49.10	2	48.95	48.90	1	2,714	0.04%
2023/07/13	2	49.05	0	0.00	48.80	2	2,804	0.07%
2023/07/11	0	0.00	2	49.50	49.40	-2	2,870	-0.07%
2023/07/10	2	49.20	0	0.00	49.00	2	2,904	0.07%
2023/07/07	3	49.68	0	0.00	49.45	3	2,932	0.10%
2023/07/06	3	50.63	3	50.30	50.30	0	2,992	0.00%
2023/07/05	4	51.35	0	0.00	51.10	4	2,980	0.13%
2023/07/04	4	51.58	0	0.00	51.40	4	2,987	0.13%
2023/06/30	0	51.70	0	0.00	52.00	0	3,065	0.00%
2023/06/29	1	51.90	0	0.00	51.40	1	3,105	0.03%
2023/06/28	0	0.00	2	51.30	51.20	-2	3,222	-0.06%
2023/06/27	1	52.10	0	0.00	51.50	1	3,327	0.03%
2023/06/19	0	0.00	3	53.80	53.80	-3	4,263	-0.07%
2023/06/16	1	51.80	1	52.30	52.20	0	4,183	0.00%
2023/06/15	1	52.00	0	51.60	51.70	1	4,154	0.02%
2023/06/14	0	0.00	11	52.81	52.40	-11	4,132	-0.27%
2023/06/13	0.5	52.90	1	53.00	53.00	-0.5	4,031	-0.01%
2023/06/12	2	51.65	1	52.30	51.90	1	4,001	0.02%
2023/06/09	0	0.00	1	52.50	52.50	-1	3,996	-0.03%
2023/06/07	0	0.00	3	53.27	53.00	-3	4,021	-0.07%
2023/06/06	1	52.80	3	52.77	52.70	-2	4,001	-0.05%
2023/06/05	5	52.42	11	52.59	52.60	-6	4,025	-0.15%
2023/06/02	2	51.75	1	51.60	51.40	1	4,000	0.02%
2023/06/01	0	0.00	1	52.10	51.60	-1	4,083	-0.02%
2023/05/31	1	51.00	0	0.00	51.20	1	4,171	0.02%
2023/05/30	11	51.75	17	51.85	51.70	-6	4,221	-0.14%
2023/05/29	3	49.90	3	49.80	49.90	0	4,183	0.00%
2023/05/24	0	0.00	1	49.80	49.70	-1	4,264	-0.02%
2023/05/23	0	0.00	1	49.30	49.55	-1	4,253	-0.02%
2023/05/18	1	48.50	2	48.50	48.45	-1	4,275	-0.02%
2023/05/11	0	0.00	1	47.05	46.65	-1	4,283	-0.02%
2023/05/08	5	47.71	0	0.00	47.60	5	4,328	0.12%
2023/05/05	1	49.05	0	0.00	49.05	1	4,276	0.02%
2023/05/04	0	0.00	30	49.35	49.60	-30	4,358	-0.69%
2023/05/03	0	0.00	60	49.58	49.50	-60	4,427	-1.36%
2023/05/02	0	0.00	1	50.30	50.10	-1	4,478	-0.02%
2023/04/28	3	49.90	1	49.90	49.90	2	4,512	0.04%
2023/04/27	2	49.35	1	49.50	49.35	1	4,492	0.02%
2023/04/25	2	50.30	0	0.00	49.70	2	4,496	0.04%
2023/04/24	0	0.00	1	51.60	51.60	-1	4,486	-0.02%
2023/04/21	4	51.33	2	51.00	51.00	2	4,586	0.04%
2023/04/20	7	52.69	7	52.30	52.30	0	4,709	0.00%
2023/04/19	3	53.53	3	53.80	53.60	0	4,712	0.00%
2023/04/18	1	53.90	0	0.00	53.90	1	4,725	0.02%
2023/04/17	1	53.70	0	0.00	53.90	1	4,702	0.02%
2023/04/14	1	53.40	2	53.95	53.80	-1	4,682	-0.02%
2023/04/13	5	53.00	0	0.00	53.00	5	4,615	0.11%
2023/04/12	1	53.30	10	53.40	53.80	-9	4,575	-0.20%
2023/04/11	0	0.00	1	54.00	54.20	-1	4,542	-0.02%
2023/04/10	0	52.90	0	0.00	52.20	0	4,466	0.00%
2023/04/06	11	52.61	0	0.00	52.30	11	4,413	0.25%
2023/03/31	0	0.00	3	53.50	53.20	-3	4,374	-0.07%
2023/03/30	11	53.42	2	53.30	53.10	9	4,330	0.21%
2023/03/29	0	0.00	1	54.50	53.10	-1	4,316	-0.02%
2023/03/27	11	55.54	3	54.13	54.00	8	4,160	0.19%
2023/03/24	6	54.08	31	53.95	55.70	-25	3,841	-0.65%
2023/03/23	7	50.90	0	0.00	50.70	7	3,376	0.21%
2023/03/22	20	51.00	4	51.13	51.00	16	3,377	0.47%
2023/03/21	1	49.40	0	0.00	49.25	1	3,369	0.03%
2023/03/17	0	48.30	0	0.00	48.25	0	3,403	0.00%
2023/03/14	0	48.15	0	0.00	48.15	0	3,446	0.00%
2023/03/13	2	48.63	0	0.00	48.85	2	3,453	0.06%
2023/03/10	4	48.90	0	0.00	48.50	4	3,450	0.12%
2023/03/07	10	50.25	0	0.00	50.50	10	3,408	0.29%
2023/03/06	2	50.55	13	50.48	50.10	-11	3,385	-0.32%
2023/03/03	0	0.00	1	49.00	48.65	-1	3,309	-0.03%
2023/03/02	13	46.36	0	0.00	46.45	13	3,204	0.41%
2023/03/01	3	47.03	0	0.00	47.15	3	3,136	0.10%
2023/02/24	1	49.15	0	0.00	49.15	1	3,040	0.03%
2023/02/22	1	49.15	0	0.00	49.15	1	2,991	0.03%
2023/02/20	10	50.10	0	0.00	50.40	10	3,075	0.33%
2023/02/17	1	49.20	2	49.90	49.80	-1	3,135	-0.03%
2023/02/16	1	48.85	0	0.00	49.40	1	3,203	0.03%
2023/02/15	0	0.00	1	48.50	48.35	-1	3,309	-0.03%
2023/02/14	2	48.73	0	0.00	48.70	2	3,360	0.06%
2023/02/13	5	48.61	0	0.00	48.60	5	3,486	0.14%
2023/02/09	6	49.72	0	0.00	49.50	6	3,584	0.17%
2023/02/08	3	50.33	0	0.00	50.30	3	3,610	0.08%
2023/02/07	2	49.80	2	50.40	50.40	0	3,610	0.00%
2023/02/06	10	50.10	1	51.00	50.20	9	3,620	0.25%
2023/02/02	0	0.00	5	51.18	51.00	-5	3,538	-0.14%
2023/01/31	1	50.00	1	49.95	50.00	0	3,418	0.00%
2023/01/30	5	49.44	0	0.00	49.15	5	3,377	0.15%
2023/01/13	1	49.50	0	0.00	48.85	1	3,331	0.03%
2023/01/12	2	49.20	0	0.00	49.30	2	3,357	0.06%
2023/01/11	2	50.60	5	50.54	50.20	-3	3,330	-0.09%
2023/01/10	2	50.00	5	50.10	50.10	-3	3,233	-0.09%
2023/01/09	2	48.30	5	48.25	48.35	-3	3,069	-0.10%
2023/01/06	5	46.40	0	0.00	46.25	5	3,021	0.17%
2023/01/05	0	0.00	5	47.80	48.05	-5	3,003	-0.17%
2022/12/29	2	45.00	0	0.00	44.90	2	2,986	0.07%
2022/12/23	3	46.50	1	46.65	46.60	2	3,058	0.07%
2022/12/22	1	46.95	2	47.05	47.05	-1	3,086	-0.03%
2022/12/20	0	0.00	1	48.30	46.75	-1	3,162	-0.03%
2022/12/13	0	0.00	5	48.20	48.25	-5	3,195	-0.16%
2022/12/06	0	0.00	80	47.40	47.10	-80	3,142	-2.55%
2022/11/29	0	0.00	1	45.60	45.90	-1	3,088	-0.03%
2022/11/24	0	0.00	1	46.50	46.50	-1	3,140	-0.03%
2022/11/23	0	0.00	1	46.00	46.00	-1	3,177	-0.03%
2022/11/22	0	0.00	4	45.65	45.75	-4	3,204	-0.12%
2022/11/16	1	46.55	2	46.60	46.50	-1	3,187	-0.03%
2022/11/15	10	45.50	8	45.64	46.20	2	3,176	0.06%
2022/11/14	20	45.80	2	46.40	46.00	18	3,231	0.56%
2022/11/11	1	44.95	1	44.95	44.95	0	3,195	0.00%
2022/11/10	2	44.65	2	44.45	44.45	0	3,173	0.00%
2022/11/09	0	0.00	4	43.96	44.25	-4	3,162	-0.13%
2022/11/08	9	43.20	1	42.95	42.95	8	3,088	0.26%
2022/11/04	1	41.20	10	41.21	41.55	-9	3,092	-0.29%
2022/11/03	3	42.38	0	0.00	42.30	3	3,067	0.10%
2022/10/17	0	0.00	1	42.65	43.00	-1	3,842	-0.03%
2022/10/13	3	42.70	0	0.00	40.55	3	3,890	0.08%
2022/10/12	1	41.55	1	41.85	42.25	0	3,880	0.00%
2022/10/07	0	0.00	4	43.15	43.05	-4	3,897	-0.10%
2022/10/03	12	41.50	12	40.50	41.65	0	3,915	0.00%
2022/09/30	0	0.00	1	41.10	41.45	-1	3,944	-0.03%
2022/09/29	0	0.00	2	40.85	40.90	-2	3,985	-0.05%
2022/09/28	11	40.65	0	0.00	40.05	11	4,056	0.27%
2022/09/27	0	0.00	5	41.72	41.70	-5	4,059	-0.12%
2022/09/26	10	40.20	0	0.00	40.20	10	4,066	0.25%
2022/09/23	1	44.50	1	43.90	43.90	0	4,046	0.00%
2022/09/12	0	0.00	1	49.45	49.35	-1	4,608	-0.02%
2022/09/08	0	0.00	1	48.30	48.85	-1	4,719	-0.02%
2022/09/07	1	48.15	0	0.00	48.15	1	4,792	0.02%
2022/09/01	1	51.50	0	0.00	51.60	1	4,929	0.02%
2022/08/30	3	50.20	1	51.40	51.40	2	4,966	0.04%
2022/08/24	10	51.00	0	0.00	50.60	10	5,118	0.20%
2022/08/23	5	50.70	1	50.80	50.90	4	5,206	0.08%
2022/08/22	20	52.20	0	0.00	51.30	20	5,278	0.38%
2022/08/19	2	52.40	8	53.00	52.70	-6	5,298	-0.11%
2022/08/17	10	51.90	1	52.30	52.30	9	5,316	0.17%
2022/08/16	0	0.00	2	51.70	51.40	-2	5,307	-0.04%
2022/08/15	2	51.00	3	51.23	51.30	-1	5,343	-0.02%
2022/08/12	0	0.00	1	50.40	50.40	-1	5,469	-0.02%
2022/08/11	0	0.00	4	48.90	49.10	-4	5,628	-0.07%
2022/08/09	1	46.90	0	0.00	47.35	1	5,969	0.02%
2022/08/04	1	47.50	0	0.00	47.50	1	6,038	0.02%
2022/08/03	1	47.10	0	0.00	46.95	1	6,057	0.02%
2022/08/02	1	47.45	0.1	47.65	47.50	0.9	6,116	0.01%
2022/08/01	0	0.00	1	49.25	49.45	-1	6,186	-0.02%
2022/07/28	2	49.13	0	0.00	48.70	2	6,266	0.03%
2022/07/27	5	49.50	4	49.40	49.65	1	6,253	0.02%
2022/07/26	3	52.63	204	53.08	51.60	-201	6,171	-3.26%	大賣/鉅額交易
2022/07/21	0.5	51.70	1	51.50	51.70	-0.5	6,093	-0.01%
2022/07/20	1	50.60	1	51.10	50.60	0	6,118	0.00%
2022/07/18	0	0.00	1	50.40	50.40	-1	6,351	-0.02%
2022/07/14	0	0.00	1	48.25	48.55	-1	6,424	-0.02%
2022/07/13	1	47.35	2	47.58	47.35	-1	6,440	-0.02%
2022/07/12	1	46.30	0	0.00	46.10	1	6,520	0.02%
2022/07/05	0	0.00	1	48.65	48.60	-1	6,922	-0.01%
2022/07/04	1	48.00	0	0.00	47.75	1	6,924	0.01%
2022/07/01	2	49.03	178	49.99	47.55	-176	6,997	-2.52%	大賣/鉅額交易
2022/06/30	8	50.94	0	0.00	50.70	8	6,946	0.12%
2022/06/29	1	52.40	5	52.76	52.60	-4	6,934	-0.06%
2022/06/28	0	0.00	1	52.40	52.40	-1	6,962	-0.01%
2022/06/27	200	52.04	0	0.00	52.10	200	7,128	2.81%	大買/鉅額交易
2022/06/24	2	51.45	1	51.11	51.00	1	7,542	0.01%
2022/06/23	1	49.80	0	0.00	49.45	1	7,530	0.01%
2022/06/22	5	50.90	100	50.25	49.70	-95	7,538	-1.26%
2022/06/21	0	0.00	6	51.55	52.00	-6	7,515	-0.08%
2022/06/20	1	50.30	1	50.80	49.30	0	7,558	0.00%
2022/06/17	3	52.20	0	0.00	52.10	3	7,487	0.04%
2022/06/15	3	57.00	0	0.00	56.50	3	7,647	0.04%
2022/06/13	1	57.80	3	57.50	57.50	-2	7,996	-0.03%
2022/06/10	1	59.80	0	0.00	59.60	1	8,249	0.01%
2022/06/09	2	60.55	0	0.00	60.70	2	8,367	0.02%
2022/06/08	0	0.00	6	61.67	60.40	-6	8,512	-0.07%
2022/06/01	1	63.00	1	63.10	62.90	0	10,022	0.00%
2022/05/31	3	64.30	1	63.80	63.50	2	10,685	0.02%
2022/05/30	4	63.85	3	64.00	64.10	1	10,894	0.01%
2022/05/27	1	63.00	0	0.00	63.00	1	11,305	0.01%
2022/05/23	0	0.00	2	62.55	62.50	-2	14,306	-0.01%
2022/05/20	5	62.58	3	62.90	63.00	2	15,161	0.01%
2022/05/19	10	62.99	17	62.45	63.80	-7	15,365	-0.05%
2022/05/18	1	61.80	2	62.05	61.80	-1	15,854	-0.01%
2022/05/17	5	60.98	5	61.40	62.50	0	16,321	0.00%
2022/05/13	0	59.00	3	58.97	59.10	-3	18,237	-0.02%
2022/05/12	0	0.00	1	58.10	57.50	-1	18,911	-0.01%
2022/05/10	0	0.00	5	58.00	58.90	-5	20,231	-0.02%
2022/05/09	4	59.13	2	57.10	57.10	2	21,633	0.01%
2022/05/06	3	59.70	0	0.00	60.80	3	22,152	0.01%
2022/05/05	0	61.10	1	60.70	60.60	-1	22,940	0.00%
2022/05/04	1	59.60	1	60.70	59.60	0	23,710	0.00%
2022/05/03	3	59.80	3	60.47	60.50	0	24,349	0.00%
2022/04/29	4	59.98	10	59.73	58.70	-6	25,173	-0.02%
2022/04/26	2	59.85	0	0.00	59.20	2	28,268	0.01%
2022/04/25	12	60.33	2	59.35	59.10	10	29,290	0.03%
2022/04/21	0	0.00	1	62.00	62.10	-1	30,703	0.00%
2022/04/20	1	62.10	0	0.00	62.10	1	31,446	0.00%
2022/04/18	2	62.70	1	63.60	62.30	1	33,514	0.00%
2022/04/15	5	63.70	3	63.73	62.90	2	34,592	0.01%
2022/04/14	3	65.23	0	0.00	65.50	3	35,611	0.01%
2022/04/13	3	65.60	6	65.75	65.80	-3	36,100	-0.01%
2022/04/12	23	65.59	0	0.00	64.80	23	36,756	0.06%
2022/04/11	10	65.66	0	0.00	65.50	10	36,704	0.03%
2022/04/08	3	68.63	0	68.90	68.60	3	36,499	0.01%
2022/04/07	3	69.27	8	69.73	68.40	-5	36,448	-0.01%
2022/04/06	3	70.17	0	0.00	70.40	3	36,319	0.01%
2022/04/01	4	70.85	0	0.00	71.20	4	36,277	0.01%
2022/03/31	8	71.89	3	71.53	71.50	5	36,243	0.01%
2022/03/30	45	72.83	9	72.53	72.20	36	36,175	0.10%
2022/03/29	7	73.47	10	73.63	73.90	-3	35,984	-0.01%
2022/03/28	2	69.55	2	69.35	69.80	0	35,529	0.00%
2022/03/25	2	70.55	0	0.00	70.70	2	35,455	0.01%
2022/03/24	1	71.01	0	0.00	72.10	1	35,367	0.00%
2022/03/23	0	0.00	2	72.35	71.60	-2	35,323	-0.01%
2022/03/22	17	71.83	17	71.87	71.80	0	35,238	0.00%
2022/03/21	21	72.38	19	72.16	72.30	2	35,157	0.01%
2022/03/18	2	71.65	0	0.00	71.80	2	35,096	0.01%
2022/03/17	10	71.70	24	70.88	71.60	-14	34,960	-0.04%
2022/03/16	2	69.55	4	69.63	68.50	-2	34,790	-0.01%
2022/03/15	23	68.87	10	68.70	69.40	13	34,637	0.04%
2022/03/14	3	71.20	1	72.50	71.20	2	34,394	0.01%
2022/03/11	10	71.08	8	71.06	71.10	2	34,263	0.01%
2022/03/10	32	71.19	40	71.32	71.00	-8	34,145	-0.02%
2022/03/09	26	69.40	4	69.88	69.90	22	33,836	0.07%
2022/03/08	10	69.85	7	69.77	68.60	3	33,819	0.01%
2022/03/07	50	71.98	27	71.52	71.30	23	33,300	0.07%
2022/03/04	53	75.52	19	75.67	74.30	34	32,853	0.10%
2022/03/03	44	78.97	51	79.36	78.70	-7	32,178	-0.02%
2022/03/02	6	78.38	8	77.84	78.50	-2	31,991	-0.01%
2022/03/01	10	79.27	14	79.21	80.10	-4	31,546	-0.01%
2022/02/25	69	80.87	41	81.22	79.00	28	30,972	0.09%
2022/02/24	7	87.64	2	86.10	85.80	5	29,671	0.02%
2022/02/23	44	89.32	16	89.01	90.30	28	29,280	0.10%
2022/02/22	20	88.22	22	88.69	86.90	-2	28,803	-0.01%
2022/02/21	27	88.77	21	89.06	88.40	6	27,971	0.02%
2022/02/18	140	89.82	22	90.14	90.30	118	27,695	0.43%	大買/鉅額交易
2022/02/17	18	92.20	7	91.64	92.00	11	27,061	0.04%
2022/02/16	136.3	94.09	57	93.62	91.80	79.3	26,492	0.30%	大買/
2022/02/15	68	99.25	32	98.60	95.30	36	25,583	0.14%
2022/02/14	14.7	98.28	15	98.37	100.00	-0.3	25,125	0.00%
2022/02/11	32.5	101.10	43.1	100.61	100.00	-10.6	24,836	-0.04%
2022/02/10	31	101.24	17	101.12	101.00	14	24,267	0.06%
2022/02/09	32	98.26	41.2	98.37	103.50	-9.2	23,517	-0.04%
2022/02/08	7	94.30	8	94.66	94.80	-1	22,098	0.00%
2022/02/07	15	93.42	18	93.09	93.40	-3	21,517	-0.01%
2022/01/26	21	88.15	26.5	89.35	90.00	-5.5	20,715	-0.03%
2022/01/25	17	89.34	19	88.46	86.60	-2	20,009	-0.01%
2022/01/24	66	91.22	66	91.98	90.80	0	19,444	0.00%
2022/01/21	49	94.48	46	93.84	91.80	3	18,561	0.02%
2022/01/20	15	94.78	13	95.84	96.50	2	17,831	0.01%
2022/01/19	19	95.09	37	95.29	95.90	-18	16,595	-0.11%
2022/01/18	28	93.72	28	93.98	91.60	0	15,243	0.00%
2022/01/17	14	92.27	27	92.31	94.20	-13	14,151	-0.09%
2022/01/14	63	88.18	56	88.77	88.00	7	13,253	0.05%
2022/01/13	22	90.97	31	90.67	88.60	-9	12,515	-0.07%
2022/01/12	53	94.59	57	94.70	92.70	-4	11,747	-0.03%
2022/01/11	46	94.09	47.5	94.06	92.70	-1.5	10,845	-0.01%
2022/01/10	90	92.95	87.6	93.34	94.20	2.4	9,689	0.02%
2022/01/07	65	88.33	114	89.18	89.10	-49	8,554	-0.57%	大賣/
2022/01/06	4	83.70	21	85.01	85.20	-17	7,408	-0.23%
2022/01/05	0	0.00	35.5	82.98	84.10	-35.5	6,874	-0.52%
2022/01/04	3	78.40	6	77.97	79.40	-3	6,190	-0.05%
2021/12/28	1	76.90	1	78.00	76.70	0	6,198	0.00%
2021/12/24	0.2	76.10	0	0.00	76.20	0.2	6,253	0.00%
2021/12/23	0	0.00	1	76.70	76.80	-1	6,263	-0.02%
2021/12/22	1	76.10	0	0.00	75.90	1	6,285	0.02%
2021/12/21	0	0.00	2	76.20	76.00	-2	6,286	-0.03%
2021/12/16	0	0.00	50	77.60	78.10	-50	6,379	-0.78%
2021/12/15	8	76.89	0	0.00	76.90	8	6,387	0.13%
2021/12/14	9	77.22	0	0.00	76.80	9	6,431	0.14%
2021/12/10	51.1	77.39	1.3	77.85	77.30	49.8	6,414	0.78%
2021/12/09	0.1	78.50	0	0.00	78.50	0.1	6,350	0.00%
2021/12/08	8.5	78.97	0	0.00	78.30	8.5	6,306	0.13%
2021/12/07	1.5	80.26	0	0.00	79.30	1.5	6,251	0.02%
2021/12/06	6	79.97	0	0.00	80.20	6	6,240	0.10%
2021/12/02	0	0.00	12.5	80.98	79.10	-12.5	6,285	-0.20%
2021/12/01	0	0.00	73	79.01	79.60	-73	6,132	-1.19%
2021/11/30	0	0.00	2	78.20	77.40	-2	6,133	-0.03%
2021/11/26	77	76.29	0	0.00	76.00	77	6,160	1.25%
2021/11/25	6	78.13	0	0.00	78.00	6	6,182	0.10%
2021/11/24	16	79.11	2	79.56	78.70	14	6,157	0.23%
2021/11/23	23	80.40	0	0.00	80.20	23	6,120	0.38%
2021/11/22	0	0.00	14	80.56	80.40	-14	5,966	-0.23%
2021/11/19	0	0.00	1	79.70	79.00	-1	5,948	-0.02%
2021/11/18	11	79.46	2	79.60	79.10	9	6,018	0.15%
2021/11/17	10.1	79.00	3	78.33	78.70	7.1	6,031	0.12%
2021/11/16	30	78.31	41	78.40	77.30	-11	6,117	-0.18%
2021/11/15	2	77.70	36	78.34	77.50	-34	6,384	-0.53%
2021/11/12	13	78.75	3	80.23	77.00	10	6,765	0.15%
2021/11/11	0	0.00	75	79.90	80.90	-75	6,873	-1.09%
2021/11/10	8	78.74	15	79.91	80.90	-7	6,888	-0.10%
2021/11/09	0	0.00	3	76.60	75.90	-3	7,171	-0.04%
2021/11/08	5	75.30	1	76.40	76.60	4	7,199	0.06%
2021/11/05	2	76.70	3	76.57	76.90	-1	7,218	-0.01%
2021/11/04	73	77.80	6	77.10	76.50	67	7,294	0.92%
2021/11/03	5	75.17	5	76.20	76.10	0	7,374	0.00%
2021/11/02	3	75.57	2	76.30	74.80	1	7,505	0.01%
2021/11/01	8	76.24	6	75.32	76.80	2	7,560	0.03%
2021/10/29	2	73.30	4	73.30	73.00	-2	7,549	-0.03%
2021/10/28	4	73.70	0	0.00	73.10	4	7,627	0.05%
2021/10/27	2	73.10	2	73.00	72.90	0	7,781	0.00%
2021/10/26	2	72.35	0.1	72.60	71.60	1.9	8,181	0.02%
2021/10/22	0	0.00	5	72.80	72.60	-5	8,606	-0.06%
2021/10/20	1	72.60	1	73.00	72.60	0	9,167	0.00%
2021/10/15	5	68.42	0	0.00	70.40	5	9,721	0.05%
2021/10/06	2	66.90	1	68.50	67.00	1	9,789	0.01%
2021/10/05	0	0.00	3	67.90	68.90	-3	9,772	-0.03%
2021/10/04	1	68.20	5	68.70	67.10	-4	9,757	-0.04%
2021/10/01	1	68.10	0	0.00	68.10	1	9,712	0.01%
2021/09/30	0	0.00	1	69.80	71.00	-1	9,687	-0.01%
2021/09/29	1	70.20	1.1	70.19	70.00	-0.1	9,686	0.00%
2021/09/27	0	0.00	2	72.70	72.30	-2	9,687	-0.02%
2021/09/24	0	0.00	5	72.48	72.40	-5	9,693	-0.05%
2021/09/23	2	69.20	1	70.30	69.60	1	9,649	0.01%
2021/09/22	17	69.80	0	0.00	69.80	17	9,632	0.18%
2021/09/17	4	70.45	0	0.00	71.80	4	9,625	0.04%
2021/09/16	0	0.00	19	71.41	71.10	-19	9,620	-0.20%
2021/09/15	1	73.20	0	0.00	71.80	1	9,620	0.01%
2021/09/09	0	0.00	2	72.80	72.80	-2	9,923	-0.02%
2021/09/08	7	73.03	288	72.55	72.00	-281	10,010	-2.81%	大賣/鉅額交易
2021/09/07	20	74.50	0	0.00	74.30	20	9,933	0.20%
2021/09/06	4	74.83	5	74.40	74.20	-1	9,903	-0.01%
2021/09/03	1	76.20	0	0.00	76.60	1	9,837	0.01%
2021/09/02	293.1	78.31	1	79.00	76.80	292.1	9,771	2.99%	大買/鉅額交易
2021/09/01	4	76.65	25	77.04	78.30	-21	9,711	-0.22%
2021/08/31	5	77.20	5	78.00	77.30	0	9,659	0.00%
2021/08/30	0	0.00	2	76.70	76.30	-2	9,577	-0.02%
2021/08/27	2	74.80	0	0.00	76.10	2	9,578	0.02%
2021/08/26	3	75.23	1	76.00	75.20	2	9,574	0.02%
2021/08/25	8	76.29	0	0.00	76.50	8	9,540	0.08%
2021/08/24	3	73.80	2	75.00	73.90	1	9,429	0.01%
2021/08/23	38	74.36	1	75.00	75.70	37	9,357	0.40%
2021/08/20	5	74.08	0	0.00	73.30	5	9,330	0.05%
2021/08/19	4	76.50	13	78.25	74.90	-9	9,186	-0.10%
2021/08/18	23	80.51	0	0.00	81.20	23	8,892	0.26%
2021/08/17	2	83.90	1	83.70	84.00	1	8,497	0.01%
2021/08/16	5	82.46	13	82.88	83.90	-8	8,034	-0.10%
2021/08/13	10	82.41	18	82.96	81.40	-8	7,646	-0.10%
2021/08/12	1	74.70	0	0.00	76.00	1	7,064	0.01%
2021/08/11	1	73.50	10	75.00	73.90	-9	7,098	-0.13%
2021/08/10	11	75.42	0	0.00	74.90	11	7,179	0.15%
2021/08/09	2	78.70	0	0.00	77.40	2	7,331	0.03%
2021/08/06	1	80.70	6	80.58	80.80	-5	7,261	-0.07%
2021/08/05	8	84.61	25	85.54	84.00	-17	7,248	-0.23%
2021/08/04	12	84.38	2	84.10	84.40	10	7,301	0.14%
2021/08/03	3	84.43	3	84.07	83.50	0	7,288	0.00%
2021/08/02	22	83.78	23	83.66	84.30	-1	7,256	-0.01%
2021/07/30	12	83.35	13	84.78	82.00	-1	7,091	-0.01%
2021/07/29	11	83.52	27	82.31	83.80	-16	6,713	-0.24%
2021/07/28	0	0.00	11	78.04	79.40	-11	6,486	-0.17%
2021/07/27	25	83.38	16	82.98	81.70	9	6,537	0.14%
2021/07/26	18	80.71	20	81.59	82.30	-2	6,339	-0.03%
2021/07/23	43	81.49	36	81.74	80.20	7	6,147	0.11%
2021/07/22	0	0.00	1	75.00	75.20	-1	5,639	-0.02%
2021/07/19	0	0.00	1	75.00	74.80	-1	5,711	-0.02%
2021/07/13	1	78.30	2	78.70	77.50	-1	6,575	-0.02%
2021/07/12	0	0.00	1	78.10	78.30	-1	6,607	-0.02%
2021/07/09	1	77.00	3	77.03	76.30	-2	6,595	-0.03%
2021/07/07	2	77.25	0	0.00	77.00	2	6,822	0.03%
2021/07/05	1	79.10	1	79.00	79.10	0	7,200	0.00%
2021/07/01	2	77.20	10	76.80	76.70	-8	7,342	-0.11%
2021/06/30	1	78.80	0	0.00	78.50	1	7,399	0.01%
2021/06/28	5	78.38	1	78.30	78.20	4	7,517	0.05%
2021/06/25	1	79.80	2	80.80	79.60	-1	7,529	-0.01%
2021/06/24	0	0.00	3	80.33	79.70	-3	7,529	-0.04%
2021/06/23	0	0.00	2	79.80	79.40	-2	7,520	-0.03%
2021/06/22	2	79.90	2	79.15	79.40	0	7,527	0.00%
2021/06/21	3	79.73	6	79.75	79.70	-3	7,593	-0.04%
2021/06/18	11	81.15	1	79.60	78.20	10	7,613	0.13%
2021/06/17	0	0.00	1	77.90	80.00	-1	7,505	-0.01%
2021/06/15	0	0.00	5	76.90	77.50	-5	7,667	-0.07%
2021/06/10	0.1	75.10	10	75.38	75.20	-9.9	7,783	-0.13%
2021/06/09	8	76.43	4	74.65	74.60	4	7,867	0.05%
2021/06/08	7	77.06	2	77.70	76.10	5	7,877	0.06%
2021/06/07	0	0.00	2	76.95	77.00	-2	7,884	-0.03%
2021/06/04	5	75.48	1	76.10	75.10	4	7,892	0.05%
2021/06/03	1	76.50	2	77.15	76.50	-1	7,972	-0.01%
2021/06/02	1	75.20	5	75.56	76.30	-4	8,151	-0.05%
2021/06/01	2	76.00	0	0.00	75.90	2	8,275	0.02%
2021/05/31	14	76.21	1	77.20	75.50	13	8,555	0.15%
2021/05/28	0	0.00	3	75.33	76.00	-3	9,043	-0.03%
2021/05/26	3	71.60	7	72.37	73.10	-4	9,156	-0.04%
2021/05/24	1	68.50	1	70.70	70.90	0	9,310	0.00%
2021/05/21	2	69.05	0	0.00	69.30	2	9,384	0.02%
2021/05/20	0	0.00	1	68.90	69.10	-1	9,449	-0.01%
2021/05/19	2	66.90	5	67.70	66.80	-3	9,421	-0.03%
2021/05/18	3	67.70	0	0.00	68.20	3	9,433	0.03%
2021/05/17	4	64.10	0	0.00	64.80	4	9,396	0.04%
2021/05/14	0	0.00	10	62.10	61.80	-10	9,156	-0.11%
2021/05/13	1	61.00	1	61.20	61.80	0	9,102	0.00%
2021/05/12	6	64.55	9	65.04	64.20	-3	9,007	-0.03%
2021/05/11	8	72.68	8	72.55	71.20	0	8,858	0.00%
2021/05/10	10	76.00	3	74.70	76.30	7	8,857	0.08%
2021/05/07	1	74.10	2	73.95	74.90	-1	8,907	-0.01%
2021/05/06	11	73.32	0	0.00	72.90	11	9,028	0.12%
2021/05/05	7	73.03	0	0.00	72.00	7	9,040	0.08%
2021/05/04	1	76.80	1	71.10	73.00	0	9,100	0.00%
2021/05/03	8	78.50	0	0.00	77.90	8	9,052	0.09%
2021/04/29	1	80.90	1	80.70	80.80	0	9,174	0.00%
2021/04/28	6	81.45	2	81.60	81.30	4	9,278	0.04%
2021/04/27	10	81.90	1	81.80	81.70	9	9,791	0.09%
2021/04/26	4	82.45	3.2	82.55	82.10	0.8	9,888	0.01%
2021/04/23	8	83.10	10	82.95	82.70	-2	9,983	-0.02%
2021/04/22	2	82.35	4	85.00	82.30	-2	10,015	-0.02%
2021/04/21	11	85.07	4	85.58	83.40	7	9,934	0.07%
2021/04/20	15	86.27	11	85.70	86.00	4	9,803	0.04%
2021/04/19	1	84.00	3	83.00	84.00	-2	9,789	-0.02%
2021/04/16	1	82.10	0	0.00	81.90	1	9,788	0.01%
2021/04/15	4	81.65	1	81.70	82.20	3	9,946	0.03%
2021/04/14	8	81.61	7	82.67	81.20	1	10,053	0.01%
2021/04/13	5	81.96	1	82.20	81.60	4	10,045	0.04%
2021/04/12	7.5	83.40	3	83.00	82.30	4.5	10,087	0.04%
2021/04/09	10	84.10	4	84.33	83.60	6	10,053	0.06%
2021/04/08	1	83.20	0.5	83.20	82.90	0.5	9,934	0.01%
2021/04/07	2	82.40	2	82.80	82.70	0	9,982	0.00%
2021/04/06	5	82.86	1	82.22	82.90	4	10,037	0.04%
2021/04/01	4	81.73	1	82.40	81.70	3	10,090	0.03%
2021/03/31	3	82.13	1	83.00	82.10	2	10,134	0.02%
2021/03/30	0	0.00	5	83.32	83.00	-5	10,210	-0.05%
2021/03/29	1.5	83.63	3	84.23	83.50	-1.5	10,311	-0.01%
2021/03/26	0	0.00	2	84.00	84.30	-2	10,426	-0.02%
2021/03/25	2	83.60	0	83.20	83.00	2	10,576	0.02%
2021/03/24	18	83.26	7	83.60	83.10	11	10,717	0.10%
2021/03/22	1	83.40	0	0.00	84.50	1	10,753	0.01%
2021/03/19	6	83.82	2	84.20	83.70	4	10,853	0.04%
2021/03/18	1	85.70	8	86.01	85.70	-7	10,791	-0.06%
2021/03/17	1	85.00	0	0.00	84.80	1	10,871	0.01%
2021/03/16	0	0.00	1	85.00	85.00	-1	10,968	-0.01%
2021/03/15	1	85.00	0	0.00	84.70	1	11,109	0.01%
2021/03/12	1	83.70	0	0.00	83.70	1	11,217	0.01%
2021/03/10	2	82.70	1	82.60	82.50	1	11,617	0.01%
2021/03/09	8	82.69	1	81.80	82.30	7	11,808	0.06%
2021/03/08	2	83.70	0	0.00	83.10	2	11,923	0.02%
2021/03/05	8	86.49	6	86.73	86.00	2	11,813	0.02%
2021/03/04	14	88.30	21	88.32	88.00	-7	11,800	-0.06%
2021/03/03	52	87.59	75	87.18	86.90	-23	11,497	-0.20%
2021/03/02	1	85.60	11	86.09	84.70	-10	10,728	-0.09%
2021/02/26	7	85.10	2	85.50	85.80	5	10,785	0.05%
2021/02/25	2	86.10	10	86.20	86.10	-8	10,882	-0.07%
2021/02/23	0	0.00	4	85.33	85.50	-4	10,941	-0.04%
2021/02/19	1	84.80	0	0.00	84.00	1	11,093	0.01%
2021/02/18	0	0.00	10	84.10	83.80	-10	11,244	-0.09%
2021/02/17	0	0.00	10	83.19	84.20	-10	11,427	-0.09%
2021/02/05	2	81.00	0	0.00	80.60	2	11,468	0.02%
2021/02/04	1	80.70	0	0.00	80.00	1	11,811	0.01%
2021/02/03	0.4	81.00	0	0.00	80.40	0.4	12,214	0.00%
2021/02/02	1	80.90	4	81.98	81.20	-3	12,580	-0.02%
2021/02/01	0	0.00	6	81.00	80.80	-6	12,892	-0.05%
2021/01/29	11	83.06	0	0.00	82.50	11	13,188	0.08%
2021/01/28	16	83.22	0	0.00	83.10	16	13,491	0.12%
2021/01/27	0	0.00	6	83.85	84.90	-6	13,657	-0.04%
2021/01/26	6	85.73	0	0.00	83.80	6	14,290	0.04%
2021/01/25	3	86.60	0	0.00	86.20	3	14,724	0.02%
2021/01/22	2	87.75	4	87.93	88.30	-2	15,040	-0.01%
2021/01/21	6	86.37	2	86.50	85.20	4	14,644	0.03%
2021/01/20	5	86.34	30	88.33	85.00	-25	14,981	-0.17%
2021/01/19	2	83.40	2	83.70	84.00	0	12,243	0.00%
2021/01/18	10.5	82.32	1	83.40	82.30	9.5	12,257	0.08%
2021/01/15	3	80.60	0	0.00	79.90	3	12,353	0.02%
2021/01/14	0.5	82.00	5	82.20	82.30	-4.5	13,122	-0.03%
2021/01/13	23.5	80.93	4	79.45	80.50	19.5	14,496	0.13%
2021/01/12	12	78.57	9	79.74	77.40	3	15,443	0.02%
2021/01/11	5	83.46	4	83.60	82.80	1	13,101	0.01%
2021/01/08	9	85.02	6.1	84.52	84.50	2.9	15,124	0.02%