三福化 (4755)-群益金鼎券商分點個股進出

台股 » 個股 » 三福化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三福化

(4755)

可現股當沖

股價
145.5
漲跌
▲0.5
漲幅
+0.34%
成交量
130張
產業
上市化學類股
186人加入追蹤

立即追蹤
本地時間:13:30

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

三福化 (4755)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/26	0	0.00	3	143.50	143.00	-3	1,025	-0.29%
2024/04/23	0	0.00	8	140.00	140.50	-8	1,020	-0.78%
2024/04/22	0	0.00	4	139.25	140.00	-4	1,017	-0.39%
2024/04/19	0	0.00	8	145.06	144.00	-8	1,013	-0.79%
2024/04/18	1	151.50	0	0.00	151.50	1	1,002	0.10%
2024/04/17	0	0.00	1	150.50	150.50	-1	991	-0.10%
2024/04/15	1	150.50	0	0.00	147.50	1	977	0.10%
2024/04/12	0	0.00	1	147.50	147.50	-1	976	-0.10%
2024/04/11	0	0.00	4	148.50	148.00	-4	991	-0.40%
2024/04/10	0	0.00	19	150.74	150.00	-19	990	-1.92%
2024/04/08	2	150.50	2	148.00	150.50	0	980	0.00%
2024/04/03	1	159.00	0	0.00	157.50	1	954	0.10%
2024/04/02	8	161.50	0	0.00	160.00	8	949	0.84%
2024/03/29	0	0.00	7	158.15	157.50	-7	924	-0.76%
2024/03/28	44	164.66	1	164.00	160.50	43	910	4.72%
2024/03/27	94	164.35	1	161.50	162.50	93	886	10.50%
2024/03/26	19	158.92	0	0.00	155.50	19	844	2.25%
2024/03/25	6	160.42	0	0.00	160.50	6	818	0.73%
2024/03/22	2	150.50	0	0.00	151.50	2	762	0.26%
2024/03/21	0	0.00	2.2	150.60	150.50	-2.2	757	-0.28%
2024/03/20	0	149.00	0	0.00	148.50	0	748	0.00%
2024/03/14	0	0.00	11	144.73	145.00	-11	717	-1.53%
2024/03/13	0	0.00	1	148.00	148.50	-1	712	-0.14%
2024/03/12	0	0.00	2	148.50	149.50	-2	708	-0.28%
2024/03/11	2	144.25	10	143.15	147.50	-8	703	-1.14%
2024/03/08	0	0.00	3	142.83	143.50	-3	695	-0.43%
2024/03/07	0	0.00	3.3	151.77	148.00	-3.3	674	-0.49%
2024/03/06	0	0.00	1	154.00	152.50	-1	640	-0.16%
2024/03/05	2	153.00	17.7	152.97	152.50	-15.7	620	-2.53%
2024/03/04	5	157.40	7	155.50	153.50	-2	599	-0.33%
2024/03/01	1.1	148.10	6.1	149.00	152.00	-5	535	-0.93%
2024/02/29	1.2	152.92	1.1	152.99	152.00	0	514	0.00%
2024/02/27	103.1	153.19	53	150.08	154.00	50.1	481	10.42%	大買/
2024/02/26	6	143.83	4	142.63	142.00	2	342	0.58%
2024/02/23	2	136.00	0	0.00	136.00	2	281	0.71%
2024/01/25	15	131.00	15	130.33	128.00	0	181	0.01%
2024/01/09	0	0.00	4	124.00	124.00	-4	198	-2.02%
2023/12/08	0	0.00	1	124.50	125.00	-1	169	-0.59%
2023/12/06	0	0.00	88	126.32	126.00	-88	167	-52.47%
2023/11/28	0	0.00	60	128.00	129.00	-60	164	-36.37%
2023/11/16	50	128.61	0	0.00	129.50	50	165	30.18%
2023/11/15	30	127.48	0	0.00	127.50	30	163	18.31%
2023/11/06	0	0.00	2	126.50	127.50	-2	181	-1.10%
2023/10/27	0.1	127.00	0	0.00	125.50	0.1	246	0.02%
2023/10/24	1	128.00	2	130.00	128.00	-1	361	-0.28%
2023/10/03	1	137.00	0	0.00	136.50	1	609	0.16%
2023/09/06	35	137.27	0	0.00	136.50	35	886	3.95%
2023/08/15	0	0.00	1	134.50	134.00	-1	930	-0.11%
2023/07/31	4	159.50	4	162.88	154.00	0	905	0.00%
2023/07/28	2	160.00	4	158.63	159.00	-2	854	-0.23%
2023/07/26	1	155.50	1	149.50	149.00	0	812	0.00%
2023/07/25	1	153.00	1	154.50	154.00	0	835	0.00%
2023/07/20	0	0.00	0.1	146.50	152.00	-0.1	981	-0.01%
2023/07/18	35.1	151.59	35.1	154.49	146.50	0	1,011	0.00%
2023/07/17	1.1	150.74	4.1	153.04	152.50	-3	939	-0.32%
2023/07/14	0.1	144.00	0	0.00	143.00	0.1	919	0.01%
2023/07/13	0	145.00	0	145.00	142.00	0	940	0.00%
2023/07/12	0	146.50	7	149.21	148.50	-7	999	-0.70%
2023/07/11	1	145.50	1	143.00	146.00	0	984	0.00%
2023/07/07	0	0.00	4	136.00	137.00	-4	962	-0.42%
2023/07/06	16	140.38	19	140.47	138.50	-3	958	-0.31%
2023/07/05	9	148.61	5	148.30	148.00	4	949	0.42%
2023/07/04	18	143.64	0	0.00	146.00	18	931	1.93%
2023/07/03	0	0.00	5	141.00	142.00	-5	926	-0.54%
2023/06/26	0	0.00	35	144.69	142.50	-35	948	-3.69%
2023/06/21	0	0.00	2	148.00	147.00	-2	940	-0.21%
2023/06/19	30	155.77	2	151.75	150.50	28	930	3.01%
2023/06/16	21	148.38	0	0.00	151.00	21	875	2.40%
2023/06/15	1	145.50	1	145.50	146.50	0	844	0.00%
2023/06/14	6	145.67	11	144.68	144.00	-5	806	-0.62%
2023/06/13	35	140.44	0	0.00	140.00	35	772	4.53%
2023/05/30	4	131.00	0	0.00	131.00	4	773	0.52%
2023/05/26	9	130.00	0	0.00	130.50	9	789	1.14%
2023/05/16	12	130.50	12	130.50	130.50	0	803	0.00%
2023/05/09	0	0.00	1	128.00	128.00	-1	812	-0.12%
2023/05/08	3	128.67	2	129.00	127.50	1	808	0.12%
2023/05/04	0	0.00	5	136.90	136.50	-5	806	-0.62%
2023/04/28	9	136.06	9	134.22	136.50	0	839	0.00%
2023/04/27	13	134.12	15	133.97	134.00	-2	802	-0.25%
2023/04/26	2	127.50	4	125.50	128.00	-2	707	-0.28%
2023/04/25	25	133.14	24	134.75	125.50	1	660	0.15%
2023/04/20	0	136.50	0	0.00	135.00	0	562	0.01%
2023/04/19	1	138.00	0	0.00	138.50	1	560	0.18%
2023/04/18	0	0.00	0.3	140.50	141.00	-0.3	550	-0.05%
2023/04/17	12	133.50	13.1	135.71	143.50	-1.1	527	-0.21%
2023/04/14	0	0.00	2	130.75	131.00	-2	476	-0.42%
2023/03/31	1	134.50	1	133.50	130.00	0	483	0.00%
2023/03/30	6	134.33	0	0.00	132.50	6	477	1.26%
2023/03/24	23	129.22	0	0.00	128.00	23	486	4.73%
2023/03/23	0	0.00	21	129.43	129.00	-21	491	-4.28%
2023/03/22	3	130.50	2	130.25	129.50	1	500	0.20%
2023/03/21	44	125.59	0	0.00	125.50	44	504	8.73%
2023/03/13	1	124.50	0	0.00	123.00	1	701	0.14%
2023/03/06	0	0.00	1	133.00	133.00	-1	948	-0.11%
2023/02/24	0	0.00	10	129.50	131.00	-10	946	-1.06%
2023/02/23	10	132.50	0	0.00	131.00	10	942	1.06%
2023/02/22	1	128.50	0	0.00	130.00	1	943	0.11%
2023/02/16	0	0.00	1	132.00	131.50	-1	1,061	-0.09%
2023/02/15	1	128.50	6	128.00	129.00	-5	1,086	-0.46%
2023/02/14	0	0.00	1	130.00	130.00	-1	1,092	-0.09%
2023/02/10	1	127.50	0	0.00	126.00	1	1,106	0.09%
2023/02/09	0.1	129.00	0	0.00	129.50	0.1	1,152	0.01%
2023/02/03	1	130.50	5	130.70	129.50	-4	1,151	-0.35%
2023/02/02	3	133.50	10	132.75	132.50	-7	1,147	-0.61%
2023/02/01	19	132.66	0	0.00	132.50	19	1,138	1.67%
2023/01/31	15	127.00	16	128.22	128.50	-1	1,111	-0.09%
2023/01/30	0	0.00	2	122.50	123.00	-2	1,095	-0.18%
2023/01/16	1	119.50	0	0.00	119.00	1	1,103	0.09%
2023/01/11	0	0.00	1	122.00	122.00	-1	1,143	-0.09%
2023/01/09	1	121.50	0	0.00	121.50	1	1,133	0.09%
2023/01/04	2	119.50	1	122.50	119.50	1	1,159	0.09%
2022/12/21	1	120.50	1	120.00	118.50	0	1,200	0.00%
2022/12/20	5	119.50	5	125.10	118.00	0	1,209	0.00%
2022/12/16	1	128.50	1	128.00	129.00	0	1,224	0.00%
2022/12/12	1	136.50	2	134.25	133.50	-1	1,199	-0.08%
2022/12/09	14	135.82	1	138.00	135.00	13	1,185	1.10%
2022/12/08	1	135.50	0	0.00	133.50	1	1,141	0.09%
2022/12/07	0.1	130.40	0	0.00	128.00	0.1	1,105	0.01%
2022/12/06	1.1	135.59	0	0.00	132.00	1.1	1,090	0.10%
2022/12/05	13.1	136.23	1	136.50	135.50	12.1	1,067	1.13%
2022/12/01	26	133.60	32	135.33	131.50	-6	1,033	-0.58%
2022/11/30	1	127.50	5	127.30	130.50	-4	894	-0.45%
2022/11/21	0	0.00	2	115.00	114.00	-2	937	-0.21%
2022/11/15	9	121.94	9	122.78	122.50	0	1,236	0.00%
2022/11/14	3	118.00	2	118.25	118.50	1	1,321	0.08%
2022/11/10	0	0.00	1	113.50	111.50	-1	1,356	-0.07%
2022/11/08	0	0.00	7	113.71	110.00	-7	1,401	-0.50%
2022/11/07	8	112.25	1	111.50	112.00	7	1,395	0.50%
2022/10/28	1	107.50	0	0.00	103.00	1	1,405	0.07%
2022/10/18	8	110.25	0	0.00	110.00	8	1,678	0.48%
2022/10/14	2	112.00	0	0.00	109.50	2	1,775	0.11%
2022/10/13	0	0.00	1	105.00	103.50	-1	1,794	-0.06%
2022/09/30	4	120.00	4	118.50	120.00	0	2,162	0.00%
2022/09/29	0	0.00	2	117.00	118.50	-2	2,199	-0.09%
2022/09/28	0	115.00	0	0.00	114.00	0	2,227	0.00%
2022/09/26	1	119.00	0	0.00	120.50	1	2,269	0.04%
2022/09/19	2	135.50	2	136.00	134.50	0	2,448	0.00%
2022/09/15	2	139.00	2	141.00	139.00	0	2,522	0.00%
2022/09/14	1	139.00	0	0.00	141.00	1	2,580	0.04%
2022/09/06	0	0.00	4	141.50	138.00	-4	2,902	-0.14%
2022/09/02	4	147.00	0	0.00	143.00	4	3,055	0.13%
2022/08/29	0	0.00	0.3	152.70	151.00	-0.3	3,501	-0.01%
2022/08/26	0.3	162.63	0	0.00	160.50	0.3	3,827	0.01%
2022/08/25	1	161.50	3	162.33	161.00	-2	4,267	-0.05%
2022/08/24	12	161.29	16	161.34	160.00	-4	4,512	-0.09%
2022/08/23	4	162.13	9	162.56	159.50	-5	4,726	-0.11%
2022/08/22	8	161.38	14	162.46	159.50	-6	4,744	-0.13%
2022/08/19	15	161.13	3	155.50	158.50	12	4,631	0.26%
2022/08/18	2	151.25	8	148.56	151.50	-6	4,536	-0.13%
2022/08/17	10	149.00	2	150.00	149.00	8	4,567	0.18%
2022/08/16	8	148.50	7	147.29	146.00	1	4,667	0.02%
2022/08/15	0	0.00	1	147.50	147.50	-1	4,706	-0.02%
2022/08/11	1	140.00	0	0.00	140.00	1	4,812	0.02%
2022/08/08	10	142.50	0	0.00	142.50	10	5,281	0.19%
2022/08/05	1	142.50	1	143.50	144.00	0	5,316	0.00%
2022/08/04	2	139.75	3	137.83	140.00	-1	5,330	-0.02%
2022/08/03	3	141.00	2	144.00	141.00	1	5,350	0.02%
2022/08/01	0	0.00	5	148.00	148.00	-5	5,376	-0.09%
2022/07/29	2	149.50	2	151.00	150.00	0	5,390	0.00%
2022/07/28	6	146.42	6	147.00	148.00	0	5,392	0.00%
2022/07/27	9	146.67	1	145.50	147.50	8	5,430	0.15%
2022/07/26	2	149.25	2	146.50	145.50	0	5,432	0.00%
2022/07/25	47	151.37	54	151.39	151.00	-7	5,422	-0.13%
2022/07/22	1	153.50	2	157.00	158.00	-1	5,371	-0.02%
2022/07/21	33	143.61	0	0.00	144.00	33	5,352	0.62%
2022/07/18	2	141.50	2	142.50	139.50	0	5,393	0.00%
2022/07/15	1	140.00	1	139.00	139.00	0	5,401	0.00%
2022/07/13	7	135.79	24	136.08	134.50	-17	5,634	-0.30%
2022/07/12	19	129.76	22	131.23	129.00	-3	5,632	-0.05%
2022/07/11	18	140.94	15	143.60	138.50	3	5,644	0.05%
2022/07/08	14	138.50	14	139.00	137.50	0	5,610	0.00%
2022/07/07	23	137.39	0	0.00	137.00	23	5,608	0.41%
2022/07/06	1	137.99	0	0.00	133.50	1	5,673	0.02%
2022/07/05	0	0.00	33	143.03	143.00	-33	6,109	-0.54%
2022/07/01	0	0.00	1	151.50	146.50	-1	6,306	-0.02%
2022/06/30	0	0.00	1	161.00	158.50	-1	6,338	-0.02%
2022/06/29	3	171.83	4	171.13	170.00	-1	6,436	-0.02%
2022/06/28	3	168.83	3	169.17	170.00	0	6,557	0.00%
2022/06/27	3	174.17	3	171.67	174.00	0	6,684	0.00%
2022/06/24	4	167.75	5	169.00	168.00	-1	6,755	-0.01%
2022/06/23	6	170.42	5	169.60	168.00	1	6,997	0.01%
2022/06/22	6	169.50	6	171.67	167.50	0	7,158	0.00%
2022/06/21	0	0.00	30	178.50	179.00	-30	7,482	-0.40%
2022/06/20	1	170.00	1	173.00	170.00	0	8,034	0.00%
2022/06/17	12	178.58	11	175.41	180.00	1	8,474	0.01%
2022/06/16	21	185.95	26	185.48	178.00	-5	8,952	-0.06%
2022/06/15	13	189.62	10	190.75	188.00	3	9,156	0.03%
2022/06/14	8	189.56	6	190.09	193.00	2	9,370	0.02%
2022/06/13	34	192.59	32.1	192.78	193.00	1.9	9,354	0.02%
2022/06/10	23	197.22	23	197.61	197.00	0	9,287	0.00%
2022/06/09	1.2	199.61	1.2	199.10	200.00	0	9,250	0.00%
2022/06/08	9.2	200.58	4.2	198.92	198.00	5	9,236	0.05%
2022/06/07	8.2	200.44	7	200.21	198.00	1.2	9,124	0.01%
2022/06/06	24	219.88	76	218.11	204.50	-52	8,980	-0.58%
2022/06/02	56	229.26	56	232.35	225.50	0	8,706	0.00%
2022/06/01	6	220.58	19	221.39	226.50	-13	8,355	-0.16%
2022/05/31	18	201.58	17	202.15	206.00	1	8,302	0.01%
2022/05/30	4	196.25	2	195.75	202.00	2	8,178	0.02%
2022/05/27	6	185.17	2	187.00	184.00	4	8,089	0.05%
2022/05/26	14	183.50	3	187.00	182.50	11	8,086	0.14%
2022/05/25	2	187.25	2	187.25	187.00	0	8,063	0.00%
2022/05/24	30	185.35	53	186.54	181.00	-23	8,033	-0.29%
2022/05/23	27	187.67	4	188.50	184.00	23	7,923	0.29%
2022/05/20	2	182.00	2.3	186.09	182.00	-0.3	7,883	0.00%
2022/05/19	0.3	180.75	53	178.52	186.50	-52.7	7,868	-0.67%
2022/05/18	11	187.82	0	0.00	188.00	11	7,835	0.14%
2022/05/17	31	189.15	30	188.35	191.00	1	7,813	0.01%
2022/05/16	53	187.62	19	185.47	189.50	34	7,875	0.43%
2022/05/13	1	174.00	1	175.00	174.50	0	7,759	0.00%
2022/05/12	0	0.00	3	167.00	167.00	-3	7,764	-0.04%
2022/05/11	16	177.28	18.2	176.17	174.50	-2.2	7,807	-0.03%
2022/05/10	1.2	171.13	26	174.56	174.50	-24.9	7,956	-0.31%
2022/05/09	0	0.00	1.2	175.21	175.00	-1.2	7,960	-0.01%
2022/05/06	1.2	173.26	2.2	174.83	176.00	-1	7,954	-0.01%
2022/05/05	12.1	181.50	10.1	181.94	180.50	2	7,958	0.03%
2022/05/04	28.2	178.99	6	180.92	180.50	22.2	7,954	0.28%
2022/05/03	0	0.00	6	173.50	175.50	-6	7,930	-0.08%
2022/04/29	6	174.33	3	173.33	173.50	3	7,972	0.04%
2022/04/28	4	177.25	2	175.50	171.00	2	8,001	0.02%
2022/04/26	3	171.50	3	170.33	171.50	0	7,949	0.00%
2022/04/25	2	171.00	3	171.50	170.00	-1	7,930	-0.01%
2022/04/22	2	181.00	2	182.25	177.00	0	7,901	0.00%
2022/04/21	1	184.00	2	184.00	182.50	-1	7,865	-0.01%
2022/04/20	61	183.90	62.1	186.51	185.50	-1.1	7,847	-0.01%
2022/04/19	11.1	186.45	13	187.96	184.50	-1.9	7,743	-0.02%
2022/04/18	3	178.00	1	177.00	175.50	2	7,557	0.03%
2022/04/15	1	184.00	8	179.63	175.50	-7	7,519	-0.09%
2022/04/14	15	189.60	13	189.08	187.50	2	7,471	0.03%
2022/04/13	2	187.75	0	0.00	184.00	2	7,433	0.03%
2022/04/12	1	198.00	2	198.25	185.50	-1	7,403	-0.01%
2022/04/11	135	202.84	126	205.99	193.00	9	7,309	0.12%	大買/大賣/
2022/04/08	2	189.50	10	198.75	201.50	-8	6,871	-0.12%
2022/04/07	7	187.50	5.2	195.01	183.50	1.9	7,141	0.03%
2022/04/06	5.2	192.59	5	189.40	195.50	0.2	7,485	0.00%
2022/04/01	13	192.77	8	193.00	192.50	5	7,523	0.07%
2022/03/31	26	199.06	28	199.29	193.00	-2	7,618	-0.03%
2022/03/30	24	200.04	22	199.39	199.50	2	7,616	0.03%
2022/03/29	31	200.05	33.1	200.57	200.00	-2.1	7,557	-0.03%
2022/03/28	15.1	202.47	14.4	201.43	200.50	0.8	7,588	0.01%
2022/03/25	4.3	198.44	1	203.00	197.50	3.3	7,569	0.04%
2022/03/24	67.1	206.88	72	208.64	202.00	-4.9	7,450	-0.07%
2022/03/23	93	212.16	41.3	208.18	208.00	51.7	7,134	0.72%
2022/03/22	31.3	196.96	30	196.92	209.00	1.3	6,591	0.02%
2022/03/21	95	188.59	83	190.02	190.00	12	6,105	0.20%
2022/03/18	22	175.95	22	173.39	184.00	0	5,587	0.00%
2022/03/17	23	165.72	36	165.47	167.50	-13	5,329	-0.24%
2022/03/16	5	148.70	5	150.40	156.50	0	5,105	0.00%
2022/03/15	1	147.00	1	147.00	145.50	0	5,111	0.00%
2022/03/14	7	153.57	10	153.05	153.00	-3	5,138	-0.06%
2022/03/11	9	152.50	11	153.73	152.50	-2	5,129	-0.04%
2022/03/10	14	150.96	11	151.45	149.50	3	5,130	0.06%
2022/03/09	1	144.50	1	144.00	146.00	0	5,101	0.00%
2022/03/08	4	143.50	4	144.63	141.00	0	5,064	0.00%
2022/03/07	18	153.47	30	151.78	144.50	-12	4,988	-0.24%
2022/03/04	11	155.77	17.2	159.98	153.00	-6.2	4,868	-0.13%
2022/03/03	4.2	155.07	14	161.25	161.50	-9.8	4,651	-0.21%
2022/02/24	2	144.50	5	142.80	141.50	-3	4,484	-0.07%
2022/02/23	42	150.05	12	149.79	148.00	30	4,456	0.67%
2022/02/22	2	146.00	2	144.00	146.00	0	4,405	0.00%
2022/02/21	2	150.00	2	153.50	149.50	0	4,374	0.00%
2022/02/18	9	154.50	7	153.93	153.50	2	4,354	0.05%
2022/02/17	2	157.50	2	150.75	158.50	0	4,304	0.00%
2022/02/16	36	155.38	18	156.47	154.50	18	4,258	0.42%
2022/02/15	5	144.60	3	148.00	150.00	2	4,049	0.05%
2022/02/14	1	140.50	0	0.00	136.50	1	4,039	0.02%
2022/02/11	1	150.00	1	146.50	150.50	0	4,196	0.00%
2022/02/10	11	152.73	12	150.04	151.50	-1	4,165	-0.02%
2022/02/07	1	125.00	1	132.50	132.50	0	4,095	0.00%
2022/01/26	2	128.00	5	126.70	130.50	-3	4,059	-0.07%
2022/01/25	13	125.73	0	0.00	126.50	13	4,021	0.32%
2022/01/24	15	130.43	2	132.50	134.00	13	3,972	0.33%
2022/01/21	4	131.00	2	133.00	130.50	2	3,901	0.05%
2022/01/20	3	147.00	3	146.00	145.00	0	3,829	0.00%
2022/01/19	6	147.17	5	147.40	147.50	1	3,799	0.03%
2022/01/18	0	0.00	0.2	157.00	153.00	-0.2	3,736	0.00%
2022/01/17	1.2	156.11	0	0.00	158.00	1.2	3,711	0.03%
2022/01/14	1	149.00	3	141.00	147.50	-2	3,685	-0.05%
2022/01/12	4	156.50	0	0.00	158.00	4	3,648	0.11%
2022/01/10	0	0.00	0.1	156.79	161.00	-0.1	3,628	0.00%
2022/01/07	0.1	155.50	0.2	160.50	157.00	-0.1	3,620	0.00%
2022/01/06	2.2	159.68	1.1	161.64	161.00	1.1	3,598	0.03%
2022/01/05	0.1	171.50	0.3	174.00	173.50	-0.2	3,556	-0.01%
2022/01/04	1.3	168.75	0	0.00	171.00	1.3	3,536	0.04%
2022/01/03	2	171.75	0	0.00	169.50	2	3,521	0.06%
2021/12/30	102	180.26	102	179.85	174.50	0	3,488	0.00%	大買/大賣/
2021/12/29	161	172.86	98	166.06	178.00	63	3,027	2.08%	大買/
2021/12/28	1	159.50	1	154.00	162.00	0	2,608	0.00%
2021/12/27	28	145.27	24	143.88	147.50	4	2,492	0.16%
2021/12/24	23	136.26	26	132.83	141.50	-3	2,264	-0.13%
2021/12/23	6	127.08	4	126.25	129.00	2	2,090	0.10%
2021/12/22	3	125.17	4	125.00	128.00	-1	1,989	-0.05%
2021/12/21	20	121.30	17	124.06	116.50	3	1,837	0.16%
2021/12/20	10	119.30	12	117.63	123.00	-2	1,581	-0.13%
2021/12/17	18	112.58	15.1	110.54	112.00	2.9	1,486	0.20%
2021/12/16	0.1	109.50	0.2	106.00	109.50	-0.1	1,414	-0.01%
2021/12/15	0.2	101.50	2.1	104.00	104.00	-2	1,365	-0.14%
2021/12/14	12.1	99.31	10	99.20	99.30	2.1	1,345	0.16%
2021/12/10	0	0.00	0.1	104.50	105.00	-0.1	1,313	-0.01%
2021/12/09	20.1	103.23	20	100.20	101.00	0.1	1,271	0.01%
2021/12/07	0	0.00	0	94.00	92.10	0	1,149	0.00%
2021/12/06	0	0.00	0.1	94.33	93.80	-0.1	1,125	-0.01%
2021/12/03	0.1	87.81	0	0.00	87.70	0.1	1,058	0.01%
2021/11/26	0	0.00	0.2	81.52	80.50	-0.2	976	-0.02%
2021/11/25	0.1	82.30	0	83.00	82.30	0.1	965	0.01%
2021/11/24	0.1	84.54	0	0.00	83.60	0.1	956	0.01%
2021/11/23	3	88.43	3	88.07	83.50	0	939	0.00%
2021/11/19	1	82.40	1	82.60	81.90	0	880	0.00%
2021/11/18	1	83.00	1	82.50	81.80	0	872	0.00%
2021/11/12	0	0.00	1	85.50	83.50	-1	809	-0.12%
2021/11/11	0	0.00	3	88.50	83.60	-3	773	-0.39%
2021/11/10	24	94.73	22	92.13	89.20	2	672	0.30%
2021/11/09	4	84.75	4	85.98	88.10	0	456	0.00%
2021/11/08	5	90.52	2	92.15	80.10	3	413	0.73%
2021/11/05	6	86.30	6	81.85	86.40	0	305	0.00%
2021/11/04	3	77.10	3	77.33	78.60	0	263	0.00%
2021/10/13	0	0.00	2	67.60	67.50	-2	196	-1.02%
2021/09/15	5	71.26	4	74.80	70.30	1	135	0.74%
2021/09/14	1	72.40	1	72.00	72.00	0	83	0.00%
2021/08/17	1	60.30	0	0.00	60.00	1	36	2.72%
2021/05/31	8	63.10	0	0.00	63.30	8	128	6.24%
2021/04/19	0	0.00	41	68.51	69.30	-41	136	-30.11%
2021/04/14	1	66.30	0	0.00	66.60	1	129	0.77%
2021/03/31	0	0.00	1	65.80	65.90	-1	112	-0.89%
2021/03/30	1	65.30	1	65.50	65.50	0	111	0.00%
2021/03/29	1	64.60	0	0.00	64.50	1	108	0.92%
2021/03/19	12	63.48	0	0.00	63.60	12	107	11.12%
2021/03/18	2	63.65	0	0.00	63.80	2	107	1.86%
2021/03/17	4	63.65	1	63.90	63.80	3	108	2.76%
2021/03/16	2	63.80	0	0.00	63.90	2	113	1.76%
2021/03/15	1	64.80	3	64.30	64.10	-2	116	-1.72%
2021/03/12	2	64.55	0	0.00	64.70	2	118	1.69%
2021/03/11	17	64.69	0	0.00	64.80	17	121	14.01%
2021/03/10	4	64.03	0	0.00	64.10	4	133	3.01%
2021/02/19	1	64.40	1	65.00	63.90	0	145	0.00%
2021/01/21	1	61.60	0	0.00	61.50	1	128	0.78%
2020/12/04	0	0.00	1	65.10	65.30	-1	119	-0.84%
2020/11/12	1	68.00	0	0.00	67.60	1	129	0.77%
2020/10/27	0	0.00	1	68.90	69.40	-1	232	-0.43%
2020/10/22	11	69.22	0	0.00	69.30	11	327	3.36%
2020/10/08	18	67.74	0	0.00	67.70	18	475	3.79%
2020/09/18	1	70.80	1	69.70	69.70	0	546	0.00%
2020/08/13	0	0.00	1	70.10	70.20	-1	481	-0.21%
2020/08/07	0	0.00	1	77.80	75.80	-1	445	-0.22%
2020/08/06	1	78.40	1	79.80	76.60	0	433	0.00%
2020/08/05	1	78.80	0	0.00	78.90	1	420	0.24%
2020/07/29	30	78.83	3	76.77	80.00	27	368	7.34%
2020/07/28	5	76.60	4	79.88	75.10	1	339	0.29%
2020/07/27	4	76.10	2	76.05	78.30	2	290	0.69%
2020/07/24	0	0.00	1	70.30	71.20	-1	245	-0.41%
2020/07/23	4	68.15	3	68.80	67.30	1	225	0.44%
2020/07/22	0	0.00	1	68.30	68.30	-1	198	-0.50%
2020/07/14	0	0.00	1	57.70	57.70	-1	136	-0.74%
2020/07/10	0	0.00	4	56.98	57.00	-4	123	-3.23%
2020/07/09	2	57.60	0	0.00	57.60	2	118	1.68%
2020/07/08	3	59.70	0	0.00	59.80	3	107	2.79%
2020/07/07	1	60.00	0	0.00	60.00	1	98	1.02%
2019/05/31	0	0.00	1	46.10	46.20	-1	37	-2.70%
2019/05/27	0	0.00	1	45.30	45.50	-1	40	-2.50%
2019/04/23	1	46.50	0	0.00	46.50	1	51	1.94%
2019/02/27	0	0.00	1	45.90	45.75	-1	34	-2.87%
2019/01/25	1	40.10	0	0.00	39.95	1	22	4.39%
2018/10/09	2	40.50	0	0.00	40.55	2	49	4.00%
2018/10/08	5	41.20	0	0.00	40.55	5	51	9.66%
2018/09/10	2	46.00	0	0.00	46.05	2	84	2.37%
2018/09/06	3	49.00	0	0.00	49.00	3	80	3.71%
2018/08/21	0	0.00	2	51.10	51.30	-2	80	-2.48%
2018/08/20	2	51.45	0	0.00	51.10	2	80	2.47%
2018/08/13	4	50.80	0	0.00	50.90	4	82	4.84%
2018/08/08	0	0.00	1	51.80	52.00	-1	81	-1.23%
2018/08/07	2	51.30	0	0.00	51.30	2	82	2.43%
2018/07/27	1	49.85	0	0.00	49.70	1	83	1.19%
2018/07/03	1	51.90	0	0.00	51.90	1	78	1.27%
2018/07/02	2	58.40	2	56.50	55.80	0	77	0.00%
2018/06/29	0	0.00	1	56.00	56.60	-1	71	-1.39%
2018/05/07	3	51.57	0	0.00	51.50	3	85	3.49%
2018/05/04	0	0.00	1	49.10	49.10	-1	85	-1.17%
2018/05/03	0	0.00	1	48.80	48.80	-1	85	-1.17%
2018/05/02	1	49.00	0	0.00	49.30	1	86	1.16%
2018/04/27	2	48.98	2	49.00	48.95	0	87	0.00%
2018/04/26	1	49.30	2	49.10	49.30	-1	86	-1.15%
2018/04/25	0	0.00	2	49.60	49.60	-2	87	-2.28%
2018/04/23	0	0.00	3	50.10	50.40	-3	88	-3.39%
2018/04/20	0	0.00	1	50.60	50.60	-1	88	-1.12%
2018/04/19	1	50.50	0	0.00	50.50	1	89	1.11%
2018/03/28	0	0.00	1	51.80	51.50	-1	114	-0.87%
2018/03/23	10	52.91	1	52.40	53.00	9	114	7.86%
2018/03/13	0	0.00	2	55.30	54.80	-2	122	-1.63%
2018/03/09	2	55.65	0	0.00	55.30	2	126	1.58%
2018/02/09	1	51.00	0	0.00	51.00	1	229	0.44%
2018/01/23	9	57.21	0	0.00	57.00	9	293	3.06%
2018/01/18	10	58.75	0	0.00	58.40	10	295	3.39%
2018/01/16	10	58.65	0	0.00	58.60	10	299	3.34%
2018/01/03	5	60.52	0	0.00	61.30	5	352	1.42%