佳必琪 (6197)-富邦-宜蘭券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
142.5
漲跌
▼8.0
漲幅
-5.32%
成交量
6,735張
產業
上市電子零組件類股
203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

佳必琪 (6197)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/16	11	145.86	5	151.40	142.50	6	5,798	0.10%
2024/05/15	6	152.25	6	154.33	150.50	0	5,801	0.00%
2024/05/14	9.1	150.63	8	152.81	153.00	1.1	5,791	0.02%
2024/05/13	1	146.50	2	147.75	149.00	-1	5,713	-0.02%
2024/05/10	3	147.50	2	148.00	147.00	1	5,677	0.02%
2024/05/09	11	152.91	7.1	153.92	151.00	3.9	5,611	0.07%
2024/05/08	2.1	149.02	0	148.50	149.50	2.1	5,411	0.04%
2024/05/07	3	142.83	1	143.50	143.50	2	5,347	0.04%
2024/05/06	0	0.00	4	145.63	144.50	-4	5,290	-0.08%
2024/05/03	1	143.00	0	0.00	139.50	1	5,227	0.02%
2024/05/02	2	141.00	1	142.00	141.50	1	5,185	0.02%
2024/04/30	2	144.50	1	144.50	144.50	1	5,132	0.02%
2024/04/29	23	147.54	22	149.95	145.50	1	5,080	0.02%
2024/04/26	17	147.26	17	142.83	142.00	0	4,960	0.00%
2024/04/25	16	143.69	10	144.90	142.00	6	4,818	0.12%
2024/04/24	3	140.17	10	142.30	146.00	-7	4,596	-0.15%
2024/04/23	2	133.50	8	133.69	133.00	-6	4,559	-0.13%
2024/04/22	9	134.28	17	134.50	134.50	-8	4,493	-0.18%
2024/04/19	23	143.13	5	146.30	136.00	18	4,389	0.41%
2024/04/18	4	151.88	3	154.50	151.00	1	4,203	0.02%
2024/04/17	7	154.78	2.8	152.87	151.00	4.2	4,190	0.10%
2024/04/16	4	152.75	0	0.00	150.50	4	4,164	0.10%
2024/04/15	1	165.50	0	0.00	167.00	1	4,132	0.02%
2024/04/12	3	177.67	2.1	174.02	175.00	1	4,112	0.02%
2024/04/11	2	169.00	16	168.19	169.00	-14	4,076	-0.34%
2024/04/10	1.1	175.14	2.1	171.54	174.50	-1	4,060	-0.02%
2024/04/09	3	162.83	1	167.00	167.50	2	4,032	0.05%
2024/04/08	3	164.33	3.3	167.19	163.00	-0.3	4,002	-0.01%
2024/04/03	5	156.56	6	167.17	171.00	-1	3,953	-0.02%
2024/04/02	34.2	154.42	34	154.75	155.50	0.2	3,898	0.00%
2024/04/01	1	151.50	10.4	152.06	152.50	-9.4	3,530	-0.26%
2024/03/29	1	139.00	4	139.00	139.00	-3	3,283	-0.09%
2024/03/28	0	0.00	2	126.50	126.50	-2	3,236	-0.06%
2024/03/27	6	114.00	17	115.26	115.00	-11	3,203	-0.34%
2024/03/26	27	112.54	15	112.10	111.50	12	3,075	0.39%
2024/03/25	8	109.56	9	110.06	113.50	-1	2,871	-0.03%
2024/03/22	21	103.71	0	0.00	103.50	21	2,755	0.76%
2024/03/21	1	102.00	1	100.50	100.50	0	2,667	0.00%
2024/03/20	0	0.00	0.1	102.50	102.50	-0.1	2,577	-0.01%
2024/03/18	1	104.00	0	0.00	103.50	1	2,560	0.04%
2024/03/15	1	105.50	1	104.00	103.00	0	2,566	0.00%
2024/03/14	0	0.00	1	105.50	105.50	-1	2,548	-0.04%
2024/03/13	2	110.25	3	106.00	108.50	-1	2,570	-0.04%
2024/03/12	4	108.00	9	108.89	108.00	-5	2,605	-0.19%
2024/03/11	5	106.00	2	106.25	105.50	3	2,590	0.12%
2024/03/08	33	114.85	28.1	112.55	102.50	4.9	2,517	0.19%
2024/03/07	8.2	115.02	16	115.34	113.00	-7.8	2,213	-0.35%
2024/03/06	18	110.08	14	112.29	116.00	4	1,972	0.20%
2024/03/05	4	101.28	7	102.34	105.50	-3	1,649	-0.18%
2024/03/04	1	96.50	4.2	95.12	96.00	-3.2	1,599	-0.20%
2024/03/01	4	94.63	3.1	95.12	93.60	0.9	1,584	0.06%
2024/02/29	8	95.25	8	94.21	95.30	0	1,603	0.00%
2024/02/27	5	91.04	2	92.00	90.70	3	1,602	0.19%
2024/02/26	1.2	90.17	0	0.00	89.90	1.2	1,615	0.07%
2024/02/23	0	0.00	4	91.55	90.60	-4	1,641	-0.24%
2024/02/22	2	89.90	1	91.80	89.70	1	1,670	0.06%
2024/02/21	3	89.73	0	0.00	89.60	3	1,701	0.18%
2024/02/20	1	90.90	1	91.40	91.20	0	1,707	0.00%
2024/02/19	0	0.00	8	92.69	92.50	-8	1,694	-0.47%
2024/02/16	14	91.96	9	91.78	92.80	5	1,697	0.29%
2024/02/15	2	87.50	8	87.04	87.50	-6	1,609	-0.37%
2024/02/02	1	79.30	1	79.00	78.90	0	1,607	0.00%
2024/02/01	1	79.10	0	0.00	79.10	1	1,657	0.06%
2024/01/29	1	80.80	0	0.00	80.80	1	2,001	0.05%
2024/01/26	0	0.00	1	79.90	79.30	-1	2,158	-0.05%
2024/01/25	1	79.80	0	0.00	79.50	1	2,260	0.04%
2024/01/24	5	80.26	0	0.00	80.10	5	2,319	0.22%
2024/01/23	1	80.90	1	80.60	80.30	0	2,364	0.00%
2024/01/22	0	0.00	1	80.50	80.60	-1	2,406	-0.04%
2024/01/19	1	79.60	0	0.00	78.90	1	2,467	0.04%
2024/01/16	1	79.80	0	0.00	79.80	1	2,985	0.03%
2024/01/11	0	0.00	1	80.30	80.40	-1	3,058	-0.03%
2024/01/09	0	0.00	2	81.20	80.20	-2	3,107	-0.06%
2024/01/08	1	81.80	0	0.00	81.10	1	3,111	0.03%
2024/01/05	1	81.30	0	0.00	80.60	1	3,136	0.03%
2024/01/04	1	81.80	0	0.00	81.30	1	3,182	0.03%
2023/12/26	2	83.90	1	84.30	83.90	1	3,248	0.03%
2023/12/25	2	83.45	0	0.00	83.20	2	3,258	0.06%
2023/12/21	2	84.00	0	0.00	84.00	2	3,298	0.06%
2023/12/19	1	84.70	0	0.00	85.50	1	3,364	0.03%
2023/12/15	3	86.83	1	87.60	86.40	2	3,382	0.06%
2023/12/14	1	87.50	0	0.00	87.60	1	3,372	0.03%
2023/12/12	3	89.80	0	0.00	89.40	3	3,341	0.09%
2023/12/11	1	91.90	2	91.95	92.00	-1	3,332	-0.03%
2023/12/08	5	90.70	2.5	91.44	91.20	2.5	3,314	0.08%
2023/12/07	3	92.83	7	94.46	91.80	-4	3,246	-0.12%
2023/12/06	2	92.55	0	0.00	91.90	2	3,119	0.06%
2023/12/01	0	0.00	2	91.59	91.50	-2	3,027	-0.07%
2023/11/30	0	0.00	0.5	91.20	90.80	-0.5	3,022	-0.02%
2023/11/29	0	0.00	1	89.70	90.80	-1	2,992	-0.03%
2023/11/28	2	87.20	1	88.00	89.00	1	2,953	0.03%
2023/11/27	3.5	88.20	0	0.00	87.00	3.5	2,925	0.12%
2023/11/24	3	89.70	1	91.30	91.00	2	2,875	0.07%
2023/11/22	0	87.70	2	90.50	89.80	-2	2,772	-0.07%
2023/11/21	12	88.98	12	90.28	87.80	0	2,740	0.00%
2023/11/20	0	0.00	4	87.13	90.00	-4	2,694	-0.15%
2023/11/17	2	85.55	0	0.00	85.10	2	2,639	0.08%
2023/11/16	0	0.00	1	87.00	87.00	-1	2,639	-0.04%
2023/11/15	3	86.43	11	88.06	86.00	-8	2,656	-0.30%
2023/11/14	2	85.70	0	0.00	86.10	2	2,639	0.08%
2023/11/13	12	86.61	1	86.60	86.10	11	2,632	0.42%
2023/11/09	3	89.30	3	89.37	88.70	0	2,592	0.00%
2023/11/08	0	0.00	1	88.70	89.40	-1	2,553	-0.04%
2023/11/07	2	86.35	1	86.00	85.30	1	2,438	0.04%
2023/11/06	0	0.00	0	92.80	94.00	0	2,324	0.00%
2023/11/03	2	92.00	9.8	90.87	90.90	-7.8	2,272	-0.34%
2023/11/02	6	88.32	2	89.10	88.30	4	2,226	0.18%
2023/11/01	0	0.00	3	86.03	86.20	-3	2,176	-0.14%
2023/10/31	1	83.10	22	82.68	83.10	-21	2,121	-0.99%
2023/10/30	1	82.90	1	84.40	85.00	0	2,104	0.00%
2023/10/27	1	82.80	2	84.35	83.30	-1	2,075	-0.05%
2023/10/26	4	85.43	1	87.10	83.90	3	2,027	0.15%
2023/10/25	2	87.00	4	88.00	87.00	-2	1,926	-0.10%
2023/10/24	43	81.20	26	81.89	82.90	17	1,753	0.97%
2023/10/23	0	0.00	2.3	78.28	78.90	-2.3	1,551	-0.15%
2023/10/19	1	70.70	0	0.00	72.40	1	1,529	0.07%
2023/10/17	1	74.90	0	0.00	75.00	1	1,544	0.06%
2023/10/13	1	79.00	2	78.35	78.10	-1	1,781	-0.06%
2023/10/12	1	78.90	2	77.20	78.80	-1	1,773	-0.06%
2023/10/11	0	0.00	0.8	75.00	75.00	-0.8	1,743	-0.04%
2023/10/03	1	73.40	0	0.00	72.70	1	1,757	0.06%
2023/09/26	2	72.35	3	71.50	71.50	-1	1,781	-0.06%
2023/09/25	0	0.00	1	73.10	74.50	-1	1,789	-0.06%
2023/09/22	0	0.00	1	71.00	71.40	-1	1,778	-0.06%
2023/09/20	1	70.00	1	70.80	69.50	0	1,866	0.00%
2023/09/19	0	0.00	1	70.80	71.00	-1	1,865	-0.05%
2023/09/14	0	0.00	1	70.40	70.40	-1	1,865	-0.05%
2023/09/07	0	0.00	1	69.80	69.80	-1	1,863	-0.05%
2023/09/06	0	0.00	14	69.75	69.50	-14	1,862	-0.75%
2023/09/05	14	69.17	0	0.00	69.10	14	1,830	0.76%
2023/09/04	0	0.00	6	65.20	66.60	-6	1,822	-0.33%
2023/09/01	6	64.50	1	65.80	64.20	5	1,827	0.27%
2023/08/25	0	0.00	2	66.90	66.90	-2	1,887	-0.11%
2023/08/22	1	70.50	1	68.50	68.50	0	1,981	0.00%
2023/08/21	0	0.00	1	70.30	70.10	-1	1,979	-0.05%
2023/08/17	2	68.70	1	70.10	70.40	1	2,068	0.05%
2023/08/15	0	0.00	1	69.30	68.40	-1	2,133	-0.05%
2023/08/14	0	0.00	2	66.80	66.50	-2	2,134	-0.09%
2023/08/11	2	69.35	2	69.40	68.90	0	2,133	0.00%
2023/08/09	1	70.00	2	70.00	70.00	-1	2,107	-0.05%
2023/08/08	13	72.71	6	72.43	71.70	7	2,096	0.33%
2023/08/07	0	0.00	1.5	69.70	69.70	-1.5	1,995	-0.08%
2023/08/04	0	0.00	1	63.40	63.40	-1	1,954	-0.05%
2023/08/02	6	63.27	2	64.80	63.20	4	1,986	0.20%
2023/08/01	0	0.00	1	68.00	66.00	-1	2,003	-0.05%
2023/07/31	2	68.10	1	70.00	67.50	1	1,988	0.05%
2023/07/27	3	69.30	0	0.00	69.00	3	1,967	0.15%
2023/07/25	0	0.00	1	68.80	68.60	-1	1,938	-0.05%
2023/07/24	5	67.86	3	67.03	67.40	2	1,913	0.10%
2023/07/20	6	70.17	3	71.27	69.00	3	1,897	0.16%
2023/07/19	7	76.03	9	72.62	71.70	-2	1,864	-0.11%
2023/07/18	8	79.51	21	82.47	79.60	-13	1,785	-0.73%
2023/07/17	0	0.00	6	75.90	75.90	-6	1,638	-0.37%
2023/07/14	0	0.00	3	68.40	69.00	-3	1,643	-0.18%
2023/07/13	0	0.00	2	69.45	68.70	-2	1,647	-0.12%
2023/07/12	3	67.90	1	68.10	67.90	2	1,663	0.12%
2023/07/11	1	69.90	7	70.36	70.80	-6	1,748	-0.34%
2023/07/10	2	69.00	0	0.00	68.80	2	1,725	0.12%
2023/07/07	0	0.00	2	69.50	69.20	-2	1,734	-0.12%
2023/07/06	1	71.40	0	0.00	70.30	1	1,736	0.06%
2023/07/05	1	72.20	1	72.00	71.30	0	1,777	0.00%
2023/07/04	2	71.00	2	71.70	71.10	0	1,848	0.00%
2023/06/30	0	0.00	1	67.90	67.60	-1	1,795	-0.06%
2023/06/29	4	70.33	5	69.04	70.60	-1	1,746	-0.06%
2023/06/28	2	66.75	7	66.30	66.40	-5	1,679	-0.30%
2023/06/27	2	62.65	4	64.75	63.70	-2	1,652	-0.12%
2023/06/26	0	0.00	1.8	63.50	63.90	-1.8	1,618	-0.11%
2023/06/21	0	0.00	1	62.50	62.90	-1	1,609	-0.06%
2023/06/20	1	61.60	1	60.30	61.50	0	1,593	0.00%
2023/06/19	3	61.33	0	0.00	61.60	3	1,588	0.19%
2023/06/16	0	0.00	1	62.70	62.00	-1	1,583	-0.06%
2023/06/15	0	0.00	2	61.90	61.90	-2	1,572	-0.13%
2023/06/14	2	61.20	2	62.10	61.70	0	1,564	0.00%
2023/06/13	2	60.20	2	60.25	60.20	0	1,556	0.00%
2023/06/09	0	0.00	2	61.05	60.90	-2	1,545	-0.13%
2023/06/08	4	60.10	7	60.44	60.60	-3	1,548	-0.19%
2023/06/07	5	60.94	3	61.87	61.00	2	1,545	0.13%
2023/06/06	1	61.70	0	0.00	62.00	1	1,533	0.07%
2023/06/05	1	62.00	0	0.00	62.70	1	1,529	0.07%
2023/06/02	4	63.20	1	64.20	63.00	3	1,517	0.20%
2023/06/01	2	63.10	4	64.38	63.70	-2	1,507	-0.13%
2023/05/31	1	62.10	3	62.87	62.60	-2	1,469	-0.14%
2023/05/30	5	62.54	2	62.80	61.60	3	1,445	0.21%
2023/05/29	2	61.85	2	62.00	61.00	0	1,402	0.00%
2023/05/25	1	59.10	2	60.55	59.90	-1	1,332	-0.08%
2023/05/24	1	59.90	3	61.30	60.20	-2	1,311	-0.15%
2023/05/23	7	62.26	5	61.16	60.30	2	1,265	0.16%
2023/05/22	2	60.15	11	59.58	59.60	-9	1,192	-0.75%
2023/05/17	0	0.00	1	55.50	55.30	-1	1,092	-0.09%
2023/05/16	1	54.30	1	55.30	54.50	0	1,082	0.00%
2023/05/11	0	0.00	4	54.05	52.80	-4	1,054	-0.38%
2023/05/10	1	51.30	2	52.50	53.20	-1	1,044	-0.10%
2023/05/09	6	52.07	0	0.00	51.70	6	1,036	0.58%
2023/05/03	0	0.00	3	52.30	52.10	-3	972	-0.31%
2023/05/02	3	53.73	0	0.00	53.60	3	968	0.31%
2023/04/28	0	0.00	2	52.35	53.00	-2	962	-0.21%
2023/04/21	0	0.00	11	52.70	53.30	-11	904	-1.22%
2023/04/20	2	53.70	0	0.00	53.60	2	876	0.23%
2023/04/19	0	0.00	1	55.20	55.10	-1	854	-0.12%
2023/04/18	5	55.06	4	54.58	54.70	1	833	0.12%
2023/04/17	2	55.30	1	56.10	55.80	1	810	0.12%
2023/04/14	2	56.50	17	55.74	56.80	-15	779	-1.92%
2023/04/13	3	51.90	3	51.97	52.00	0	666	0.00%
2023/04/12	4	51.85	2	52.60	52.40	2	646	0.31%
2023/04/11	6	51.63	1	52.10	51.60	5	622	0.80%
2023/04/10	15	53.17	1	54.20	52.00	14	600	2.33%
2023/04/07	5	50.98	7	53.03	53.10	-2	536	-0.37%
2023/03/31	0	0.00	1	47.00	47.35	-1	433	-0.23%
2023/03/30	0	0.00	7	46.31	46.40	-7	423	-1.65%
2023/03/28	11	45.40	0	0.00	44.90	11	411	2.68%
2023/03/27	0	0.00	3	47.68	48.05	-3	383	-0.78%
2023/03/24	0	0.00	3	46.95	47.20	-3	379	-0.79%
2023/03/23	0	0.00	2	47.10	46.85	-2	378	-0.53%
2023/03/22	0	0.00	2	47.00	46.75	-2	377	-0.53%
2023/03/17	0	0.00	1	46.55	46.40	-1	382	-0.26%
2023/02/20	0	0.00	1	45.00	45.00	-1	349	-0.29%
2023/02/15	0	0.00	20	44.01	43.70	-20	334	-5.98%
2023/01/13	8	40.70	0	0.00	40.30	8	264	3.03%
2023/01/12	12	40.71	0	0.00	40.75	12	263	4.56%
2023/01/04	0	0.00	0.1	41.50	41.65	-0.1	235	-0.04%
2022/12/23	0	0.00	4	40.35	40.25	-4	225	-1.78%
2022/12/20	1	39.30	0	0.00	39.10	1	216	0.46%
2022/12/15	0	0.00	1	40.90	40.40	-1	216	-0.46%
2022/12/14	0	0.00	7	41.00	40.95	-7	216	-3.23%
2022/12/13	0	0.00	14	40.90	40.50	-14	214	-6.52%
2022/12/08	0	0.00	0.1	40.08	40.75	-0.1	230	-0.02%
2022/12/07	1	41.80	1.2	40.42	40.30	-0.2	225	-0.08%
2022/12/05	0	0.00	0	39.60	39.40	0	202	0.00%
2022/12/02	0	0.00	1	39.50	39.60	-1	200	-0.50%
2022/11/29	13	38.67	0	0.00	38.75	13	206	6.31%
2022/11/16	0.2	37.90	0	0.00	37.70	0.2	221	0.09%
2022/11/11	12	38.20	0	0.00	38.10	12	218	5.50%
2022/11/09	0	0.00	4	38.40	38.40	-4	217	-1.84%
2022/11/08	0	0.00	1	38.00	37.95	-1	217	-0.46%
2022/10/14	0	0.00	10	36.75	36.60	-10	238	-4.20%
2022/09/27	0	0.00	1	37.50	37.75	-1	267	-0.37%
2022/09/26	0.1	37.80	0	0.00	37.30	0.1	266	0.02%
2022/09/02	0	0.00	1	38.95	39.00	-1	226	-0.44%
2022/08/17	0.3	37.45	0	0.00	37.45	0.3	253	0.10%
2022/07/28	0	35.15	0	0.00	35.35	0	261	0.00%
2022/07/19	0	34.60	0	0.00	34.40	0	273	0.00%
2022/07/18	0	0.00	4	34.45	35.00	-4	273	-1.46%
2022/07/15	1	32.85	0	0.00	33.10	1	270	0.37%
2022/07/14	3	36.25	0	0.00	36.25	3	259	1.15%
2022/06/30	2	36.75	0	0.00	36.85	2	286	0.70%
2022/06/23	3	36.85	0	0.00	37.35	3	325	0.92%
2022/06/02	0	0.00	1	40.00	40.00	-1	414	-0.24%
2022/05/25	0	0.00	1	38.25	38.35	-1	549	-0.18%
2022/05/23	1	37.35	0	0.00	37.60	1	605	0.17%
2022/05/17	0.1	37.30	0	0.00	37.50	0.1	1,288	0.01%
2022/05/12	0	0.00	1	37.60	36.60	-1	1,350	-0.07%
2022/05/09	0	0.00	1	39.00	38.05	-1	1,383	-0.07%
2022/04/25	3	39.03	0	0.00	39.00	3	1,420	0.21%
2022/04/11	1	40.40	0	0.00	39.95	1	1,541	0.06%
2022/03/23	0	0.00	5	43.20	43.65	-5	1,639	-0.30%
2022/03/18	0	0.00	1	42.50	42.80	-1	1,628	-0.06%
2022/03/16	0	0.00	1	41.85	41.80	-1	1,620	-0.06%
2022/03/14	5	42.00	0	0.00	42.55	5	1,610	0.31%
2022/03/09	0	0.00	1	42.55	42.30	-1	1,583	-0.06%
2022/03/07	0	0.00	4	42.40	42.30	-4	1,556	-0.26%
2022/03/04	0	0.00	2	44.10	44.10	-2	1,533	-0.13%
2022/03/03	0	0.00	6	45.80	45.00	-6	1,518	-0.40%
2022/03/02	2	44.50	0	0.00	44.70	2	1,499	0.13%
2022/03/01	1	45.50	0	0.00	45.70	1	1,483	0.07%
2022/02/25	0	0.00	4	46.79	46.30	-4	1,464	-0.27%
2022/02/24	7	46.46	1	45.90	44.55	6	1,410	0.43%
2022/02/22	2	47.50	0	0.00	46.80	2	1,350	0.15%
2022/02/21	5	49.76	17	49.92	48.50	-12	1,300	-0.92%
2022/02/18	35	48.86	15	48.55	49.10	20	1,170	1.71%
2022/02/11	0	0.00	10	42.60	43.10	-10	595	-1.68%
2022/02/07	0	0.00	1	41.20	41.50	-1	552	-0.18%
2022/01/25	1	39.93	0	0.00	39.75	1	543	0.18%
2022/01/24	0	0.00	87.1	39.84	40.60	-87.1	539	-16.16%
2022/01/19	0	0.00	2.1	40.70	41.00	-2.1	521	-0.40%
2022/01/11	0	0.00	30.1	43.18	40.30	-30.1	469	-6.41%
2022/01/10	89	42.28	58.1	42.54	42.30	30.9	413	7.48%
2022/01/06	0	0.00	3	42.00	41.90	-3	374	-0.80%
2021/12/29	2	41.85	4	42.11	42.00	-2	315	-0.63%
2021/12/28	1	41.60	20.3	41.77	41.30	-19.3	273	-7.05%
2021/12/27	0	0.00	2	39.20	39.40	-2	189	-1.05%
2021/12/15	0	0.00	3	38.10	38.10	-3	153	-1.96%
2021/12/08	0	0.00	0.1	37.70	37.90	-0.1	137	-0.09%
2021/11/30	1	37.40	1	37.35	37.35	0	131	-0.03%
2021/11/24	0	0.00	0.8	37.35	37.55	-0.8	123	-0.67%
2021/11/19	0	0.00	0.2	37.30	37.25	-0.2	118	-0.14%
2021/10/28	0	0.00	0.5	34.80	35.05	-0.5	120	-0.38%
2021/10/26	0	0.00	0	35.00	35.15	0	119	-0.01%
2021/10/21	0.1	34.20	0	0.00	34.40	0.1	125	0.04%
2021/10/20	0	34.10	0	0.00	34.35	0	127	0.01%
2021/10/19	0	34.25	0	0.00	34.25	0	128	0.02%
2021/10/15	0	33.88	0	0.00	34.05	0	135	0.01%
2021/10/04	0	33.60	0	0.00	33.30	0	156	0.01%
2021/10/01	2	34.00	0	0.00	33.85	2	156	1.30%
2021/09/30	2	33.90	0	0.00	34.20	2	157	1.27%
2021/09/28	0	34.85	0	0.00	34.80	0	158	0.01%
2021/09/22	0	35.15	0	0.00	35.00	0	202	0.00%
2021/09/17	0.1	35.10	0	0.00	35.55	0.1	244	0.02%
2021/09/10	0	35.45	0	0.00	35.20	0	298	0.00%
2021/09/08	0.1	34.80	0	0.00	34.90	0.1	307	0.03%
2021/09/07	4	35.05	0	0.00	35.40	4	310	1.29%
2021/09/03	0	35.55	0	0.00	36.00	0	329	0.00%
2021/08/23	0	34.70	0	0.00	34.90	0	356	0.01%
2021/08/20	0	34.80	0	0.00	34.40	0	360	0.00%
2021/08/18	0	34.80	0	0.00	34.55	0	358	0.01%
2021/08/17	0	34.70	0	0.00	34.65	0	360	0.01%
2021/08/10	0	36.45	0	0.00	36.30	0	371	0.00%
2021/08/04	0	0.00	1	36.70	36.70	-1	429	-0.23%
2021/08/03	0	36.65	0	0.00	36.80	0	443	0.01%
2021/07/27	0	36.80	20	36.64	36.55	-20	486	-4.10%
2021/07/23	0	36.75	0	0.00	36.35	0	512	0.00%
2021/07/15	0	0.00	0.8	36.65	36.65	-0.8	562	-0.13%
2021/07/13	0	0.00	1	37.30	37.00	-1	571	-0.17%
2021/07/12	0	0.00	1	37.10	37.10	-1	571	-0.17%
2021/07/07	12	36.90	0	0.00	37.00	12	622	1.93%
2021/07/06	0	37.05	0	0.00	36.85	0	630	0.00%
2021/07/01	0	37.30	0	0.00	36.55	0	658	0.00%
2021/06/30	0	0.00	0.2	37.02	37.20	-0.2	663	-0.03%
2021/06/29	10	37.28	0	0.00	37.20	10	676	1.48%
2021/06/28	118.2	40.98	13	40.95	41.00	105.2	660	15.94%	大買/鉅額交易
2021/06/25	0	0.00	4	40.63	40.70	-4	631	-0.63%
2021/06/23	0.1	40.46	0	0.00	40.45	0.1	641	0.02%
2021/06/22	1	40.60	0	0.00	40.60	1	663	0.15%
2021/06/15	4	39.58	0	0.00	39.45	4	788	0.51%
2021/06/02	0	0.00	30	38.00	37.95	-30	965	-3.11%
2021/05/24	0	0.00	10	36.77	36.95	-10	1,053	-0.95%
2021/05/19	10	36.50	0	0.00	36.50	10	1,102	0.91%
2021/05/18	2	35.80	0	0.00	35.85	2	1,102	0.18%
2021/05/17	3	33.55	1	34.45	34.25	2	1,104	0.18%
2021/05/14	5	36.55	0	0.00	36.00	5	1,089	0.46%
2021/05/13	0	0.00	6	35.80	36.35	-6	1,086	-0.55%
2021/05/12	8	36.02	5	35.25	35.95	3	1,082	0.28%
2021/05/11	4	37.38	0	0.00	37.70	4	1,066	0.38%
2021/05/07	2	38.85	0	0.00	39.10	2	1,088	0.18%
2021/05/05	1	39.00	0	0.00	38.60	1	1,089	0.09%
2021/05/04	1	39.80	1	38.40	38.35	0	1,089	0.00%
2021/05/03	0	0.00	1	39.80	39.60	-1	1,074	-0.09%
2021/04/22	0.1	40.65	0	0.00	40.65	0.1	1,139	0.01%
2021/04/13	5	43.25	0	0.00	42.15	5	1,211	0.41%
2021/04/07	0.2	42.65	15	43.00	42.85	-14.8	1,172	-1.26%
2021/04/06	3	43.20	0	0.00	43.15	3	1,173	0.26%
2021/04/01	1	42.40	0	0.00	42.40	1	1,170	0.09%
2021/03/29	1	43.55	0	0.00	43.15	1	1,157	0.09%
2021/03/25	15	44.25	0	0.00	43.80	15	1,159	1.29%
2021/03/24	0	0.00	1.2	43.15	43.75	-1.2	1,138	-0.10%
2021/03/23	1.2	42.27	0	0.00	42.25	1.2	1,119	0.11%
2021/03/22	0.8	43.60	1	43.65	43.85	-0.2	1,098	-0.01%
2021/03/19	0	0.00	11	42.25	42.85	-11	1,146	-0.96%
2021/03/16	6	40.65	1	40.75	40.65	5	1,183	0.42%
2021/03/15	5	42.00	0	0.00	41.10	5	1,174	0.43%
2021/03/10	0	0.00	1	38.80	39.10	-1	1,091	-0.09%
2021/02/26	1	39.10	0	0.00	39.10	1	1,102	0.09%
2021/02/01	12	35.02	1	35.50	35.50	11	1,050	1.05%
2021/01/29	0	0.00	1	37.00	36.50	-1	1,027	-0.10%
2021/01/22	15	37.00	0	0.00	37.30	15	1,002	1.50%
2021/01/20	0	0.00	0.5	37.05	37.10	-0.5	1,017	-0.05%
2021/01/18	2	39.00	0	0.00	38.60	2	984	0.20%
2021/01/12	0	0.00	16	38.21	38.00	-16	887	-1.80%
2021/01/11	0	0.00	4	37.73	38.15	-4	844	-0.47%
2021/01/08	0	0.00	1	37.60	37.20	-1	828	-0.12%
2021/01/06	0	0.00	5	36.02	36.20	-5	793	-0.63%
2021/01/04	0	0.00	1	36.70	36.90	-1	779	-0.13%
2020/12/30	1	36.50	0	0.00	36.65	1	770	0.13%
2020/12/29	0	0.00	1	37.15	36.65	-1	783	-0.13%
2020/12/25	2	36.93	0	0.00	37.30	2	764	0.26%
2020/12/24	1	36.25	0	0.00	36.50	1	751	0.13%
2020/12/23	0	0.00	10	35.65	36.10	-10	745	-1.34%
2020/12/21	7	36.20	0	0.00	36.25	7	743	0.94%
2020/12/18	1	36.90	0	0.00	36.90	1	730	0.14%
2020/12/17	1	37.05	0	0.00	37.30	1	727	0.14%
2020/12/16	2	37.83	0	0.00	37.60	2	721	0.28%
2020/12/15	11	39.83	0	0.00	37.50	11	711	1.55%
2020/12/14	11	38.54	11	38.88	39.45	0	631	0.00%
2020/12/04	0	0.00	4	36.28	36.30	-4	526	-0.76%
2020/12/03	0	0.00	2	36.50	36.65	-2	537	-0.37%
2020/11/24	0	0.00	1	36.15	36.30	-1	654	-0.15%
2020/11/23	1	36.30	0	0.00	36.45	1	653	0.15%
2020/10/29	3	34.10	0	0.00	34.10	3	1,125	0.27%
2020/10/15	0	0.00	2	34.60	34.70	-2	1,174	-0.17%
2020/10/14	0	0.00	3	34.33	34.65	-3	1,183	-0.25%
2020/09/15	6	33.93	0	0.00	34.10	6	1,818	0.33%
2020/09/14	2	34.20	0	0.00	34.70	2	1,817	0.11%
2020/09/11	1	33.90	0	0.00	33.65	1	1,812	0.06%
2020/09/07	2	35.80	0	0.00	35.15	2	1,784	0.11%
2020/09/02	0.8	36.60	0	0.00	36.55	0.8	1,735	0.04%
2020/08/31	0	0.00	1	38.50	38.35	-1	1,693	-0.06%
2020/08/26	0	0.00	1	37.15	36.90	-1	1,651	-0.06%
2020/08/19	4	36.93	0	0.00	35.85	4	1,533	0.26%
2020/08/13	2	37.90	0	0.00	36.80	2	1,419	0.14%
2020/07/29	0	0.00	1	32.90	32.75	-1	1,254	-0.08%
2020/07/20	0	0.00	1	33.00	33.30	-1	1,234	-0.08%
2020/07/13	1	35.05	1	35.65	34.85	0	1,191	0.00%
2020/07/10	3	35.78	1	37.45	35.05	2	1,174	0.17%
2020/07/09	0	0.00	1	39.80	38.70	-1	1,117	-0.09%
2020/07/08	0	0.00	1	43.70	43.70	-1	1,043	-0.10%
2020/07/07	1	43.00	0	0.00	42.60	1	975	0.10%
2020/07/06	0	0.00	8	40.00	42.10	-8	866	-0.92%
2020/07/01	0	0.00	1	36.50	36.10	-1	724	-0.14%
2020/06/29	1	34.75	0	0.00	35.70	1	697	0.14%
2020/06/24	7	35.00	6	35.03	35.00	1	687	0.15%
2020/06/23	5	34.35	0	0.00	34.90	5	663	0.75%
2020/05/28	10	32.75	0	0.00	32.70	10	651	1.53%
2020/05/26	10	32.70	0	0.00	32.75	10	650	1.54%
2020/05/20	2	32.30	0	0.00	32.15	2	640	0.31%
2020/04/23	1	29.15	3	29.17	29.15	-2	524	-0.38%
2020/04/06	0	0.00	5	27.65	27.75	-5	485	-1.03%
2020/04/01	2	27.05	2	27.23	27.10	0	482	0.00%
2020/03/31	5	27.45	0	0.00	27.05	5	482	1.04%
2020/03/27	2	27.30	0	0.00	26.80	2	480	0.42%
2020/03/24	1	24.50	0	0.00	24.60	1	486	0.21%
2020/03/23	2	22.80	2	23.10	23.30	0	521	0.00%
2020/03/16	1	24.65	0	0.00	24.05	1	538	0.19%
2020/03/13	0	0.00	0.8	24.75	25.00	-0.8	561	-0.13%
2020/03/11	1	27.30	0	0.00	27.30	1	599	0.17%
2020/03/09	1	28.75	0	0.00	28.35	1	670	0.15%
2020/01/30	0	0.00	10	30.00	29.60	-10	861	-1.16%
2020/01/17	5	31.75	0	0.00	32.00	5	844	0.59%
2020/01/15	0	0.00	5	31.70	31.70	-5	854	-0.59%
2020/01/09	1	31.80	0	0.00	31.75	1	859	0.12%
2019/12/18	0	0.00	10	34.67	35.30	-10	749	-1.33%
2019/12/11	0	0.00	1	34.70	34.40	-1	637	-0.16%
2019/12/09	0	0.00	15	35.05	34.95	-15	601	-2.49%
2019/12/06	35	34.91	1	35.60	34.50	34	576	5.90%
2019/12/05	4	35.11	0	0.00	35.25	4	540	0.74%
2019/12/04	0	0.00	6	34.58	34.05	-6	476	-1.26%
2019/12/03	0	0.00	1	34.35	34.85	-1	455	-0.22%
2019/12/02	9	33.53	2	34.23	34.80	7	421	1.66%
2019/11/29	0	0.00	5	31.76	32.75	-5	276	-1.81%
2019/11/21	1	29.70	0	0.00	29.90	1	209	0.48%
2019/11/20	1	30.00	0	0.00	30.05	1	210	0.48%
2019/11/18	3	30.07	0	0.00	30.20	3	216	1.39%
2019/10/17	0	0.00	1	30.20	30.40	-1	252	-0.40%
2019/10/01	1	29.65	0	0.00	29.85	1	254	0.39%
2019/09/19	0	0.00	0.8	29.60	29.65	-0.8	267	-0.31%
2019/08/23	1	30.70	0	0.00	31.05	1	247	0.40%
2019/08/22	1	31.60	0	0.00	31.00	1	246	0.41%
2019/08/19	0	0.00	1	31.25	31.10	-1	233	-0.43%
2019/07/12	0	0.00	5	29.35	29.30	-5	278	-1.80%
2019/06/25	1	31.25	0	0.00	31.00	1	420	0.24%
2019/06/14	0	0.00	0.8	29.50	29.65	-0.8	447	-0.17%
2019/05/09	0	0.00	10	30.70	30.25	-10	495	-2.02%
2019/04/23	5	33.20	0	0.00	32.70	5	437	1.14%
2019/04/18	0	0.00	32	33.05	32.30	-32	404	-7.90%
2019/04/09	2	32.65	0	0.00	32.20	2	314	0.64%
2019/04/02	0	0.00	2	30.98	31.10	-2	237	-0.84%
2019/03/27	0	0.00	1	30.00	30.00	-1	197	-0.51%
2019/03/25	0	29.35	1	29.60	29.50	-1	182	-0.55%
2019/03/22	3	29.07	2	29.10	29.00	1	170	0.59%
2019/03/05	0	0.00	1	27.70	27.65	-1	195	-0.51%
2019/02/19	0	0.00	3	26.95	27.15	-3	233	-1.28%
2019/01/23	0	0.00	15	26.33	26.25	-15	283	-5.29%
2019/01/18	0	0.00	0.8	26.45	26.60	-0.8	306	-0.24%
2018/12/25	0	0.00	1	26.70	26.80	-1	522	-0.19%
2018/12/06	3	28.92	0	0.00	28.55	3	518	0.58%
2018/12/05	1	29.80	0	0.00	29.45	1	513	0.19%
2018/12/03	10	30.40	1	30.70	30.95	9	508	1.77%
2018/11/28	0	0.00	1	29.80	29.95	-1	470	-0.21%
2018/11/27	0	0.00	2	29.68	29.70	-2	458	-0.44%
2018/11/23	0	0.00	2	28.45	27.95	-2	433	-0.46%
2018/11/22	12	28.82	0	0.00	28.50	12	429	2.79%
2018/11/16	2	29.05	6	28.73	28.60	-4	410	-0.98%
2018/11/15	1	27.65	2	27.93	28.45	-1	396	-0.25%
2018/11/14	2	27.90	2	27.45	27.80	0	381	0.00%
2018/10/18	0	0.00	1	27.70	27.70	-1	305	-0.33%
2018/10/09	1	26.00	5	26.37	26.35	-4	219	-1.82%
2018/10/08	4	26.80	0	0.00	26.40	4	208	1.92%
2018/08/22	0	0.00	3	25.20	25.10	-3	197	-1.52%
2018/08/03	0	0.00	3	27.03	27.00	-3	188	-1.59%
2018/07/27	1	27.30	0	0.00	27.25	1	194	0.51%
2018/07/26	2	27.00	0	0.00	27.10	2	194	1.03%
2018/06/11	0	0.00	2	28.85	28.75	-2	223	-0.90%
2018/05/25	3	27.85	0	0.00	27.80	3	182	1.65%
2018/03/31	0	0.00	3	29.80	29.50	-3	272	-1.10%
2018/03/30	0	0.00	1	29.40	29.40	-1	270	-0.37%
2018/03/29	0	0.00	1	29.10	29.30	-1	270	-0.37%
2018/03/21	2	29.15	5	28.90	28.70	-3	248	-1.21%
2018/03/02	3	28.50	0	0.00	28.45	3	257	1.16%
2018/02/06	10.5	26.50	0	0.00	26.55	10.5	284	3.70%
2018/01/23	15	31.27	0	0.00	31.05	15	271	5.53%
2018/01/11	6	31.15	0	0.00	31.30	6	302	1.98%
2018/01/10	4	31.10	0	0.00	31.35	4	312	1.28%
2018/01/09	0	0.00	10	31.55	31.30	-10	324	-3.08%
2018/01/08	6	32.13	0	0.00	31.85	6	322	1.86%
2018/01/04	10	33.85	0	0.00	33.40	10	317	3.15%