家登 (3680)-第一金-大稻埕券商分點個股進出

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

家登

(3680)

可現股當沖

股價
423.5
漲跌
▼10.5
漲幅
-2.42%
成交量
763張
產業
上櫃半導體類股
568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

家登 (3680)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/14	0	0.00	0	433.00	434.00	0	1,514	0.00%
2024/06/06	3	425.00	3	434.00	420.00	0	1,531	0.00%
2024/06/05	5	424.00	0	0.00	418.50	5	1,523	0.33%
2024/06/04	0.1	432.00	3	430.00	431.50	-2.9	1,543	-0.19%
2024/06/03	0	0.00	3	424.83	418.50	-3	1,546	-0.19%
2024/05/31	1	422.00	0	0.00	416.00	1	1,547	0.06%
2024/05/30	0	411.50	0	411.00	410.00	0	1,544	0.00%
2024/05/29	0	0.00	0	412.50	414.50	0	1,576	0.00%
2024/05/27	0	0.00	0	413.50	412.00	0	1,610	0.00%
2024/05/23	0	413.50	0	0.00	408.50	0	1,671	0.00%
2024/05/22	0	415.00	0	0.00	416.50	0	1,786	0.00%
2024/05/17	0	0.00	1	411.00	415.00	-1	1,851	-0.05%
2024/05/16	1	419.00	0	0.00	412.50	1	1,865	0.05%
2024/05/14	0	407.50	1	406.00	408.00	-1	1,927	-0.05%
2024/05/10	0	0.00	0.1	417.00	412.00	-0.1	1,945	0.00%
2024/05/08	2	407.00	2	400.00	407.50	0	1,963	0.00%
2024/05/07	0	389.00	0	0.00	398.00	0	1,959	0.00%
2024/05/06	0	394.40	0	0.00	392.50	0	1,960	0.00%
2024/05/03	1.1	401.66	1	419.00	397.00	0.1	1,929	0.00%
2024/05/02	1	408.00	0	0.00	409.50	1	1,919	0.05%
2024/04/25	0	432.46	1	429.00	420.00	-1	2,090	-0.05%
2024/04/24	1	435.50	0	0.00	442.00	1	2,085	0.05%
2024/04/22	0	0.00	0.2	420.50	404.50	-0.2	2,062	-0.01%
2024/04/19	0	434.00	0	0.00	419.50	0	2,040	0.00%
2024/04/18	0	470.50	1	466.50	464.00	-1	1,983	-0.05%
2024/04/17	1	472.00	0	0.00	482.00	1	1,961	0.05%
2024/04/16	0	459.00	2.1	452.38	459.50	-2.1	1,946	-0.11%
2024/04/12	2	487.00	6	484.83	479.00	-4	1,918	-0.21%
2024/04/11	0.1	453.50	0	0.00	470.50	0.1	1,866	0.01%
2024/04/10	2.2	451.80	1.2	451.66	451.00	1	1,855	0.05%
2024/04/09	0	0.00	3	479.56	468.00	-3	1,821	-0.17%
2024/04/08	0	0.00	1	470.50	469.00	-1	1,789	-0.06%
2024/04/02	8.2	467.82	0	0.00	475.50	8.2	1,758	0.47%
2024/04/01	0.1	451.50	0	0.00	458.00	0.1	1,685	0.00%
2024/03/29	2	449.75	1	437.00	434.00	1	1,648	0.06%
2024/03/26	0	0.00	1	428.50	423.00	-1	1,590	-0.06%
2024/03/25	1	434.00	0	0.00	430.50	1	1,585	0.06%
2024/03/22	0	420.50	1	419.00	417.50	-1	1,576	-0.06%
2024/03/21	1	429.00	0	0.00	425.00	1	1,585	0.06%
2024/03/20	2	440.49	3	430.33	427.00	-1	1,593	-0.06%
2024/03/19	0	0.00	1	458.50	444.00	-1	1,595	-0.06%
2024/03/18	0	0.00	0.1	417.00	425.00	-0.1	1,547	0.00%
2024/03/14	3.1	412.22	0	0.00	414.00	3.1	1,559	0.20%
2024/03/13	0	404.50	0	0.00	404.00	0	1,599	0.00%
2024/03/12	0	0.00	1	415.50	416.50	-1	1,610	-0.06%
2024/03/08	3	433.99	0	0.00	423.00	3	1,668	0.18%
2024/03/05	1	453.50	0.1	450.00	452.50	0.9	1,698	0.05%
2024/03/04	0	0.00	0.2	458.00	457.00	-0.2	1,726	-0.01%
2024/02/27	1	460.00	1	466.00	448.50	0	1,692	0.00%
2024/02/23	0	0.00	1	459.50	470.00	-1	1,687	-0.06%
2024/02/22	0	0.00	2	430.25	429.00	-2	1,588	-0.13%
2024/02/20	3	422.00	0	0.00	420.00	3	1,569	0.19%
2024/02/16	1	439.49	1	433.01	433.00	0	1,560	0.00%
2024/02/15	0	445.50	3	433.33	446.00	-3	1,551	-0.19%
2024/02/05	2.1	400.22	0	0.00	411.00	2.1	1,554	0.13%
2024/02/02	1	404.50	1	408.00	405.00	0	1,543	0.00%
2024/02/01	0	0.00	2	405.00	405.00	-2	1,568	-0.13%
2024/01/31	1	404.00	1	410.00	402.00	0	1,566	0.00%
2024/01/30	0	0.00	3.1	399.34	402.00	-3.1	1,565	-0.20%
2024/01/25	4	395.63	2	410.00	392.50	2	1,606	0.12%
2024/01/24	3	399.17	1	395.50	399.00	2	1,573	0.13%
2024/01/23	1	398.00	2.2	406.82	398.00	-1.2	1,566	-0.08%
2024/01/22	0	0.00	1	386.00	387.00	-1	1,482	-0.07%
2024/01/19	1	378.00	0	0.00	377.50	1	1,455	0.07%
2024/01/18	0	0.00	2	361.50	360.50	-2	1,431	-0.14%
2024/01/16	3	366.67	1	366.00	366.50	2	1,443	0.14%
2024/01/15	0	0.00	1	364.00	363.00	-1	1,453	-0.07%
2024/01/12	2	362.75	1	363.00	360.00	1	1,493	0.07%
2024/01/11	1	366.50	3	368.17	368.00	-2	1,502	-0.13%
2024/01/10	3	356.17	1	356.00	357.00	2	1,511	0.13%
2024/01/04	0.1	359.94	0	0.00	357.50	0.1	1,604	0.01%
2023/12/19	0.1	370.00	0	0.00	374.00	0.1	1,915	0.01%
2023/12/15	0.1	364.50	0	0.00	362.00	0.1	1,904	0.01%
2023/12/12	0	369.25	0	0.00	367.50	0	1,910	0.00%
2023/12/05	0	0.00	0	374.00	372.00	0	1,839	0.00%
2023/12/04	0	380.19	0	0.00	377.00	0	1,877	0.00%
2023/11/30	0	381.50	0.4	385.00	382.00	-0.4	1,823	-0.02%
2023/11/27	0	377.50	1	379.00	375.00	-1	1,796	-0.06%
2023/11/24	0	0.00	0.4	382.00	383.00	-0.4	1,797	-0.02%
2023/11/23	1	391.50	0.1	388.50	388.00	0.9	1,790	0.05%
2023/11/22	0	0.00	1	379.50	381.00	-1	1,739	-0.06%
2023/11/13	1	374.50	0	0.00	375.00	1	2,025	0.05%
2023/11/09	0	359.00	0	0.00	360.00	0	1,967	0.00%
2023/11/03	0	0.00	0.1	372.50	373.50	-0.1	1,932	0.00%
2023/11/01	0.1	339.50	0	0.00	340.00	0.1	1,918	0.00%
2023/10/31	0	340.00	0	0.00	336.00	0	1,939	0.00%
2023/10/26	0	365.00	0	0.00	356.00	0	1,952	0.00%
2023/09/13	1	336.00	1	329.00	336.00	0	1,974	0.00%
2023/09/07	0	0.00	1	341.50	350.00	-1	2,044	-0.05%
2023/09/05	1	331.00	0	0.00	330.00	1	2,142	0.05%
2023/08/04	1	345.50	1	344.00	337.00	0	2,258	0.00%
2023/07/26	0.1	355.00	0	0.00	349.00	0.1	2,203	0.00%
2023/07/24	0.1	365.00	0	0.00	359.50	0.1	2,207	0.00%
2023/07/21	0.1	374.00	0	0.00	369.50	0.1	2,195	0.00%
2023/07/18	0	0.00	1	391.00	399.00	-1	2,234	-0.04%
2023/07/14	1	394.00	2.2	395.10	393.00	-1.2	2,217	-0.05%
2023/07/13	1.2	385.83	1	380.00	375.50	0.2	2,215	0.01%
2023/07/11	1	400.00	1	393.00	396.50	0	2,287	0.00%
2023/07/06	1	408.00	0	0.00	405.00	1	2,397	0.04%
2023/07/03	1	431.50	1	431.50	432.50	0	2,433	0.00%
2023/06/29	1	418.00	1	416.00	418.00	0	2,467	0.00%
2023/06/28	1	416.00	1	417.50	417.00	0	2,481	0.00%
2023/06/26	3	422.83	3	424.00	424.50	0	2,490	0.00%
2023/06/14	0	0.00	0.1	391.90	387.00	-0.1	2,577	0.00%
2023/06/13	0	0.00	0.1	404.00	396.00	-0.1	2,585	0.00%
2023/06/12	0	393.00	1	383.00	399.50	-1	2,588	-0.04%
2023/06/09	0	0.00	1	375.50	377.50	-1	2,532	-0.04%
2023/06/08	0	0.00	0.1	363.50	362.00	-0.1	2,484	0.00%
2023/06/06	0.1	349.50	0.2	351.00	348.50	-0.1	2,460	0.00%
2023/06/01	1.1	365.00	0	0.00	363.50	1.1	2,536	0.04%
2023/05/31	0	0.00	4	361.50	361.50	-4	2,569	-0.16%
2023/05/30	0.1	365.60	0	0.00	366.50	0.1	2,555	0.00%
2023/05/29	4	382.00	0	0.00	370.00	4	2,539	0.16%
2023/05/25	0.2	379.75	1	377.00	380.50	-0.8	2,446	-0.03%
2023/05/24	1	374.50	0	0.00	369.00	1	2,388	0.04%
2023/04/21	2	352.00	2	341.75	339.00	0	2,837	0.00%
2023/04/18	1	350.00	0	0.00	343.50	1	2,828	0.04%
2023/04/12	20	359.95	22	359.39	362.00	-2	2,765	-0.07%
2023/04/11	1	382.50	1	373.00	372.50	0	2,734	0.00%
2023/04/10	0	0.00	2	367.00	371.50	-2	2,685	-0.07%
2023/03/21	1	361.00	1	353.00	355.00	0	2,323	0.00%
2023/03/17	1	334.50	0	0.00	338.50	1	2,259	0.04%
2023/03/15	4	326.50	1	324.00	322.50	3	2,178	0.14%
2023/03/14	1	315.00	3	318.67	313.00	-2	2,139	-0.09%
2023/03/09	1	316.50	1	314.00	312.00	0	2,162	0.00%
2023/02/17	1	291.50	1	293.50	297.00	0	2,041	0.00%
2023/02/10	2	289.00	1	290.00	289.50	1	2,112	0.05%
2023/02/09	0	0.00	4	303.75	296.50	-4	2,072	-0.19%
2023/02/02	2	283.50	2	277.75	279.00	0	1,892	0.00%
2023/01/16	2	283.00	2	275.00	279.00	0	1,841	0.00%
2023/01/13	8	289.69	4	292.63	279.00	4	1,789	0.22%
2023/01/09	0	0.00	1	278.50	278.50	-1	1,586	-0.06%
2022/12/30	1	268.50	0	0.00	265.00	1	1,665	0.06%
2022/12/13	0	0.00	1	259.00	254.50	-1	1,848	-0.05%
2022/12/08	1	263.00	0	0.00	266.00	1	1,886	0.05%
2022/12/07	0	0.00	1	263.00	259.50	-1	1,899	-0.05%
2022/12/02	2	257.50	1	254.50	254.50	1	2,135	0.05%
2022/12/01	0	0.00	1	250.00	251.00	-1	2,150	-0.05%
2022/11/30	3	244.50	2	245.00	244.50	1	2,126	0.05%
2022/11/24	1	242.50	0	0.00	242.00	1	2,200	0.05%
2022/11/22	2	235.00	2	236.00	234.00	0	2,290	0.00%
2022/11/16	0	0.00	4	246.75	241.00	-4	2,440	-0.16%
2022/11/15	7	243.29	4	244.63	242.50	3	2,447	0.12%
2022/11/14	2	239.00	1	238.00	235.50	1	2,454	0.04%
2022/11/11	4	236.38	4	237.75	236.50	0	2,536	0.00%
2022/11/08	1	223.50	1	221.00	214.50	0	2,531	0.00%
2022/10/31	1	215.50	1	218.00	216.50	0	2,552	0.00%
2022/10/17	0	0.00	1	207.00	219.50	-1	2,780	-0.04%
2022/10/11	0	0.00	1	265.50	252.00	-1	2,662	-0.04%
2022/10/07	1	277.50	0	0.00	277.50	1	2,725	0.04%
2022/09/14	1	298.00	1	292.00	294.50	0	2,375	0.00%
2022/09/13	3	300.50	3	302.17	297.00	0	2,332	0.00%
2022/09/12	4	290.25	4	293.13	298.00	0	2,245	0.00%
2022/09/08	1	277.50	1	281.00	281.50	0	2,081	0.00%
2022/08/25	1	274.00	3	271.00	284.00	-2	1,694	-0.12%
2022/08/24	2	265.50	0	0.00	263.00	2	1,613	0.12%
2022/08/18	5	269.40	5	271.00	270.50	0	1,499	0.00%
2022/08/11	0	0.00	1	252.00	243.00	-1	1,260	-0.08%
2022/08/10	1	247.00	1	249.00	244.00	0	1,243	0.00%
2022/08/08	1	248.50	0	0.00	250.00	1	1,210	0.08%
2022/08/04	1	239.00	1	241.00	238.00	0	1,158	0.00%
2022/07/25	0	0.00	0.2	222.00	220.50	-0.2	711	-0.03%
2022/07/19	0	0.00	0	212.00	211.00	0	650	0.00%
2022/07/15	1.1	201.14	1	203.00	208.00	0.1	603	0.02%
2022/07/14	2	184.00	2	186.25	192.50	0	527	0.00%
2022/06/24	0.1	215.00	0	0.00	214.50	0.1	504	0.02%
2022/06/09	0	0.00	0.2	256.00	256.00	-0.2	505	-0.03%
2022/05/20	2	229.50	2	228.00	227.50	0	521	0.00%
2022/05/19	2	228.00	2	227.50	227.00	0	520	0.00%
2022/05/12	0	209.00	0	0.00	209.50	0	506	0.00%
2022/05/09	0	214.00	0	0.00	214.00	0	514	0.00%
2022/04/12	0	225.50	0	0.00	221.50	0	659	0.00%
2022/03/17	0	0.00	1	245.50	247.50	-1	938	-0.11%
2022/03/07	1	252.00	0	0.00	251.00	1	1,379	0.07%
2022/02/09	0	0.00	0.1	269.00	266.50	-0.1	1,537	-0.01%
2022/01/26	0	258.33	0	0.00	254.50	0	1,588	0.00%
2022/01/24	0.1	260.50	0	0.00	266.00	0.1	1,581	0.01%
2021/12/10	6	318.50	6	324.25	330.00	0	1,154	0.00%
2021/12/08	0	0.00	0.3	318.00	317.50	-0.3	1,052	-0.03%
2021/12/07	2	312.00	0	0.00	310.00	2	1,017	0.20%
2021/12/06	0	0.00	5	330.30	320.00	-5	978	-0.51%
2021/12/03	0	0.00	1	318.00	318.00	-1	909	-0.11%
2021/12/02	0	0.00	3	302.83	303.00	-3	834	-0.36%
2021/12/01	3	301.67	0	0.00	299.50	3	748	0.40%
2021/11/26	4	267.50	1	270.00	267.50	3	581	0.52%
2021/11/09	0.1	268.00	0	0.00	263.00	0.1	495	0.02%
2021/10/13	0	220.00	0	0.00	219.50	0	468	0.00%
2021/10/05	0	223.00	0	0.00	226.50	0	709	0.00%
2021/09/24	1	248.00	2	244.75	247.00	-1	708	-0.14%
2021/09/17	0	223.00	0	0.00	221.00	0	683	0.00%
2021/09/13	0	239.00	0	0.00	234.50	0	690	0.00%
2021/09/03	0	0.00	1	248.00	248.50	-1	753	-0.13%
2021/08/30	1	245.00	0	0.00	244.00	1	786	0.13%
2021/08/24	1	244.00	1	238.50	237.50	0	832	0.00%
2021/08/16	1	232.00	0	0.00	234.00	1	871	0.11%
2021/07/29	0	0.00	2	275.25	277.50	-2	1,071	-0.19%
2021/07/23	1	286.00	1	293.00	284.50	0	1,133	0.00%
2021/07/22	1	286.00	1	293.00	283.50	0	1,130	0.00%
2021/07/21	1	286.00	1	293.00	283.50	0	1,132	0.00%
2021/07/19	5	287.00	1	286.00	286.00	4	1,138	0.35%
2021/07/15	1	316.00	0.7	315.17	306.50	0.3	1,128	0.03%
2021/07/14	0	0.00	4.7	294.28	308.00	-4.7	1,037	-0.46%
2021/07/13	0	0.00	1	282.00	280.00	-1	961	-0.10%
2021/07/12	1	270.50	1	272.00	271.50	0	967	0.00%
2021/07/01	0	0.00	1	271.50	270.50	-1	1,224	-0.08%
2021/06/30	1.1	272.95	0	0.00	270.00	1.1	1,272	0.09%
2021/06/29	0.1	281.00	0	0.00	279.00	0.1	1,285	0.01%
2021/06/28	0	282.50	0	0.00	283.50	0	1,290	0.00%
2021/06/25	0.4	287.00	0	0.00	286.50	0.4	1,298	0.03%
2021/06/21	0.1	284.50	0	0.00	285.50	0.1	1,384	0.01%
2021/06/18	0	0.00	0.2	295.00	293.50	-0.2	1,389	-0.01%
2021/06/16	0	0.00	0.1	283.00	281.50	-0.1	1,391	-0.01%
2021/06/15	0.1	279.00	1.1	279.64	281.50	-1	1,388	-0.07%
2021/06/11	1	277.00	0	0.00	276.00	1	1,394	0.07%
2021/06/07	1.1	266.36	0	0.00	269.50	1.1	1,435	0.08%
2021/06/04	0	0.00	1	276.00	278.50	-1	1,456	-0.07%
2021/06/02	0	0.00	1	266.50	257.50	-1	1,472	-0.07%
2021/05/28	0.1	265.00	1	263.00	263.00	-0.9	1,532	-0.06%
2021/05/26	1	259.00	0	0.00	255.00	1	1,646	0.06%
2021/05/12	0	231.50	0	0.00	231.00	0	1,897	0.00%
2021/05/11	2	256.75	0	0.00	256.50	2	1,931	0.10%
2021/05/10	0	0.00	30	294.27	284.50	-30	1,965	-1.53%
2021/05/05	0	0.00	0	293.00	284.00	0	2,212	0.00%
2021/05/04	0	0.00	11	295.59	284.00	-11	2,347	-0.47%
2021/04/28	0	0.00	1.5	319.33	317.50	-1.5	2,830	-0.05%
2021/04/27	0.1	324.00	0.2	324.00	322.00	-0.1	2,943	0.00%
2021/04/26	0.1	324.50	0	0.00	323.00	0.1	3,004	0.00%
2021/04/23	2.2	322.30	0	0.00	322.50	2.2	3,075	0.07%
2021/04/22	1.1	330.68	0	0.00	319.50	1.1	3,169	0.03%
2021/04/20	0	338.00	1	333.50	340.00	-1	3,223	-0.03%
2021/04/19	11.4	335.52	0	0.00	334.50	11.4	3,230	0.35%
2021/04/16	1.2	344.29	0	346.50	342.00	1.2	3,243	0.04%
2021/04/15	0.1	342.00	0	0.00	354.00	0.1	3,267	0.00%
2021/04/14	1.3	340.97	0	0.00	345.50	1.3	3,306	0.04%
2021/04/13	0.6	368.33	2	364.75	351.00	-1.4	3,280	-0.04%
2021/04/12	1	365.00	0.2	369.00	363.00	0.8	3,266	0.02%
2021/04/09	0.3	366.67	0	0.00	360.50	0.3	3,249	0.01%
2021/04/08	1	364.50	0	0.00	366.00	1	3,219	0.03%
2021/04/07	1.3	370.08	1.1	366.77	369.50	0.2	3,218	0.01%
2021/04/06	1.1	346.95	1	345.00	358.00	0.1	3,129	0.00%
2021/04/01	0.1	338.00	1	334.00	337.50	-0.9	3,075	-0.03%
2021/03/31	0	0.00	0.1	328.00	326.00	-0.1	3,051	0.00%
2021/03/30	1	331.50	1	333.50	331.50	0	3,051	0.00%
2021/03/29	0.1	342.00	0	0.00	335.00	0.1	3,055	0.00%
2021/03/26	2	329.50	2	327.25	338.50	0	3,044	0.00%
2021/03/18	1	322.50	0	0.00	322.00	1	2,978	0.03%
2021/03/12	0	0.00	1	318.00	317.00	-1	3,025	-0.03%
2021/03/11	28.1	324.46	0	0.00	320.00	28.1	3,013	0.93%
2021/03/10	0	310.00	0	0.00	313.00	0	2,998	0.00%
2021/03/09	1	300.50	0	0.00	299.00	1	2,973	0.03%
2021/03/04	0.1	336.38	3	331.00	330.50	-2.9	2,968	-0.10%
2021/03/02	2	353.00	2	360.00	335.50	0	2,932	0.00%
2021/02/26	6.2	358.70	2	359.25	352.50	4.2	2,886	0.14%
2021/02/25	0	0.00	1	375.50	372.50	-1	2,823	-0.04%
2021/02/24	0.1	350.60	0	0.00	349.50	0.1	2,691	0.00%
2021/02/23	2	352.00	1	349.00	347.50	1	2,692	0.04%
2021/02/22	0	0.00	4	360.88	352.50	-4	2,778	-0.14%
2021/02/19	1	357.50	0	0.00	350.50	1	2,765	0.04%
2021/02/17	0	354.00	1	358.00	355.50	-1	2,843	-0.03%
2021/02/03	0.1	340.00	2	340.75	340.00	-1.9	2,890	-0.07%
2021/02/02	2	347.75	0	0.00	345.50	2	2,877	0.07%
2021/01/29	0	0.00	33	357.14	348.00	-33	2,819	-1.17%
2021/01/28	1	357.00	2	356.00	349.00	-1	2,771	-0.04%
2021/01/27	4	359.88	2	360.00	371.00	2	2,689	0.07%
2021/01/26	8	356.88	18	364.78	347.50	-10	2,561	-0.39%
2021/01/25	1	359.50	6	365.42	369.50	-5	2,450	-0.20%
2021/01/22	11	364.68	11.4	368.61	359.50	-0.4	2,351	-0.02%
2021/01/21	11.4	329.82	14	326.43	338.50	-2.6	2,105	-0.12%
2021/01/20	4	298.00	9	307.44	308.00	-5	1,942	-0.26%
2021/01/19	4	297.63	2	307.50	299.50	2	1,824	0.11%
2021/01/18	1	297.00	2	295.75	300.00	-1	1,762	-0.06%
2021/01/15	7	303.36	2	309.50	283.00	5	1,686	0.30%
2021/01/14	1	283.00	17	283.35	283.00	-16	1,596	-1.00%
2021/01/13	0	0.00	2	289.00	291.50	-2	1,571	-0.13%
2021/01/11	17	286.44	0	0.00	282.50	17	1,551	1.10%
2021/01/08	17	279.44	0	0.00	282.50	17	1,557	1.09%
2021/01/07	2	283.50	3	285.67	286.00	-1	1,527	-0.07%
2021/01/05	6	279.50	0	0.00	277.50	6	1,499	0.40%
2021/01/04	0	0.00	1	275.50	276.50	-1	1,514	-0.07%
2020/12/31	1	271.50	1	273.50	273.00	0	1,543	0.00%
2020/12/30	3	271.00	2	271.50	271.50	1	1,574	0.06%
2020/12/28	1	258.00	0	0.00	259.50	1	1,729	0.06%
2020/12/22	7	258.79	0	0.00	253.50	7	1,942	0.36%
2020/12/09	1	294.00	3	291.00	291.00	-2	2,193	-0.09%
2020/12/08	3	290.50	0	0.00	292.50	3	2,275	0.13%
2020/12/01	1	293.50	0	0.00	288.50	1	2,359	0.04%
2020/11/30	0	0.00	1	292.50	292.50	-1	2,357	-0.04%
2020/11/27	1	288.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	0	0.00	1	291.00	288.50	-1	2,367	-0.04%
2020/11/23	0	0.00	8	291.69	289.00	-8	2,464	-0.32%
2020/11/19	2	309.00	10	288.25	288.50	-8	2,550	-0.31%
2020/11/17	4	300.38	3	288.00	289.00	1	2,517	0.04%
2020/11/16	0	0.00	1	297.50	296.50	-1	2,518	-0.04%
2020/11/13	2	282.00	2	288.00	288.50	0	2,474	0.00%
2020/11/12	1	286.00	1	280.00	283.50	0	2,456	0.00%
2020/11/11	12	284.50	6	284.08	277.00	6	2,421	0.25%
2020/11/10	7	276.86	1	279.50	273.50	6	2,386	0.25%
2020/11/09	6	274.58	4	277.25	282.00	2	2,374	0.08%
2020/11/04	1	250.50	1	260.50	262.00	0	2,431	0.00%
2020/10/27	0	0.00	1	263.00	269.50	-1	2,605	-0.04%
2020/10/26	1	270.00	0	0.00	266.50	1	2,630	0.04%
2020/10/21	2	274.50	2	272.50	273.00	0	2,826	0.00%
2020/10/20	0	0.00	1	277.50	278.50	-1	2,871	-0.03%
2020/10/16	3	285.67	9	287.78	282.50	-6	2,915	-0.21%
2020/10/15	4	285.00	2	290.50	293.50	2	2,887	0.07%
2020/10/14	2	290.00	2	295.50	289.00	0	2,872	0.00%
2020/10/13	2	290.00	12	289.92	291.00	-10	2,859	-0.35%
2020/10/12	0	0.00	15	296.20	295.50	-15	2,838	-0.53%
2020/10/08	2	291.50	8	293.44	295.00	-6	2,806	-0.21%
2020/10/07	0	0.00	8	289.19	293.00	-8	2,766	-0.29%
2020/10/05	11	288.09	14	287.21	290.00	-3	2,664	-0.11%
2020/09/30	32	277.42	0	0.00	281.00	32	2,570	1.24%
2020/09/29	5	275.40	4	279.50	271.00	1	2,618	0.04%
2020/09/28	3	264.83	4	268.00	268.00	-1	2,618	-0.04%
2020/09/25	1	252.50	1	251.00	255.00	0	2,709	0.00%
2020/09/24	2	261.25	14	266.00	261.50	-12	2,698	-0.44%
2020/09/23	0	0.00	7	271.57	273.00	-7	2,683	-0.26%
2020/09/22	9	271.33	6	270.50	268.50	3	2,686	0.11%
2020/09/21	21	276.31	8	276.31	273.50	13	2,675	0.49%
2020/09/18	2	269.50	1	272.00	272.00	1	2,640	0.04%
2020/09/17	9	270.44	0	0.00	268.00	9	2,611	0.34%
2020/09/16	2	270.50	0	0.00	269.50	2	2,598	0.08%
2020/09/15	0	0.00	3	279.00	268.00	-3	2,574	-0.12%
2020/09/14	3	269.17	13	269.19	269.00	-10	2,543	-0.39%
2020/09/11	2	250.50	1	255.00	266.00	1	2,468	0.04%
2020/09/10	7	245.00	0	0.00	242.00	7	2,484	0.28%
2020/09/07	0	0.00	24	250.27	242.50	-24	2,579	-0.93%
2020/09/04	2	261.00	16	260.06	256.50	-14	2,651	-0.53%
2020/09/03	1	269.50	2	274.50	265.50	-1	2,687	-0.04%
2020/09/02	28	271.61	0	0.00	267.00	28	2,688	1.04%
2020/09/01	0	0.00	1	266.00	270.00	-1	2,744	-0.04%
2020/08/31	1	269.00	0	0.00	271.00	1	2,746	0.04%
2020/08/28	2	262.00	0	0.00	273.00	2	2,743	0.07%
2020/08/27	2	269.25	0	0.00	268.00	2	2,733	0.07%
2020/08/26	16	276.53	5	272.00	275.00	11	2,689	0.41%
2020/08/25	1	259.50	0	0.00	260.00	1	2,632	0.04%
2020/08/24	7	249.64	5	252.80	256.00	2	2,619	0.08%
2020/08/21	1	233.50	1	243.00	242.00	0	2,628	0.00%
2020/08/20	1	221.50	1	231.00	221.50	0	2,672	0.00%
2020/08/19	1	261.50	0	0.00	247.00	1	2,721	0.04%
2020/08/18	0	0.00	5	252.00	251.00	-5	2,887	-0.17%
2020/08/14	1	260.00	6	260.58	268.00	-5	3,488	-0.14%
2020/08/12	1	260.00	0	0.00	264.00	1	3,636	0.03%
2020/08/11	3	277.50	3	283.17	271.50	0	3,683	0.00%
2020/08/07	0	0.00	1	300.00	300.00	-1	3,758	-0.03%
2020/08/05	3	306.67	5	313.00	310.50	-2	3,883	-0.05%
2020/07/28	3	291.00	4	284.50	271.00	-1	4,646	-0.02%
2020/07/27	2	312.75	0	0.00	301.00	2	4,700	0.04%
2020/07/24	0	0.00	8	305.50	298.00	-8	4,667	-0.17%
2020/07/23	8	299.00	0	0.00	299.00	8	4,633	0.17%
2020/07/20	3	260.00	0	0.00	265.00	3	4,657	0.06%
2020/07/14	0	0.00	1	283.00	282.50	-1	4,971	-0.02%
2020/07/08	23	332.00	2	331.75	330.00	21	5,272	0.40%
2020/07/07	14	318.86	6	324.00	311.00	8	5,184	0.15%
2020/07/06	10	307.35	10	315.40	323.00	0	5,152	0.00%
2020/07/01	1	257.00	3	271.50	271.50	-2	5,128	-0.04%
2020/06/30	3	245.50	0	0.00	247.00	3	5,149	0.06%
2020/06/22	0	0.00	1	237.00	236.50	-1	5,435	-0.02%
2020/06/18	0	0.00	2	235.00	238.00	-2	5,444	-0.04%
2020/06/17	5	237.30	5	236.20	232.00	0	5,453	0.00%
2020/06/16	1	229.00	0	0.00	229.50	1	5,373	0.02%
2020/06/15	3	229.67	2	223.75	222.50	1	5,415	0.02%
2020/06/12	5	220.90	1	218.00	231.00	4	5,460	0.07%
2020/06/11	1	229.00	3	234.83	226.00	-2	5,398	-0.04%
2020/06/10	2	229.00	0	0.00	233.00	2	5,336	0.04%
2020/06/09	1	240.00	0	0.00	236.50	1	5,275	0.02%
2020/06/08	2	244.00	0	0.00	240.00	2	5,281	0.04%
2020/06/04	0	0.00	1	222.00	223.00	-1	5,219	-0.02%
2020/06/03	1	218.00	0	0.00	222.00	1	5,212	0.02%
2020/05/28	0	0.00	2	216.00	213.50	-2	5,173	-0.04%
2020/05/27	1	225.50	1	229.00	228.50	0	5,145	0.00%
2020/05/26	1	228.00	0	0.00	225.00	1	5,108	0.02%
2020/05/25	1	230.00	1	228.00	225.50	0	5,034	0.00%
2020/05/22	2	219.75	2	222.75	229.00	0	4,861	0.00%
2020/05/21	5	198.60	16	204.81	210.00	-11	4,572	-0.24%
2020/05/20	12	183.92	17	185.26	191.00	-5	4,323	-0.12%
2020/05/19	5	179.20	0	0.00	176.50	5	4,370	0.11%
2020/05/18	0	0.00	1	180.00	176.50	-1	4,334	-0.02%
2020/05/15	12	183.92	6	180.92	183.00	6	4,254	0.14%
2020/05/14	2	184.75	6	181.75	173.50	-4	4,167	-0.10%
2020/05/13	7	189.93	3	182.83	184.00	4	4,115	0.10%
2020/05/12	0	0.00	20	189.75	192.50	-20	3,985	-0.50%
2020/05/11	1	190.00	8	189.00	188.00	-7	3,942	-0.18%
2020/05/08	0	0.00	3	190.50	187.00	-3	3,847	-0.08%
2020/05/07	8	186.50	2	189.50	187.00	6	3,738	0.16%
2020/05/06	2	180.50	9	182.56	185.00	-7	3,608	-0.19%
2020/05/05	5	178.50	17	174.00	176.50	-12	3,427	-0.35%
2020/05/04	24	166.73	9	171.61	176.50	15	3,219	0.47%
2020/04/30	0	0.00	15	157.87	166.50	-15	2,986	-0.50%
2020/04/29	10	154.50	0	0.00	151.50	10	2,881	0.35%
2020/04/28	2	150.75	10	152.00	150.50	-8	2,871	-0.28%
2020/04/27	10	152.00	0	0.00	152.00	10	2,870	0.35%
2020/04/24	1	147.00	21	144.67	148.00	-20	2,834	-0.71%
2020/04/23	26	149.02	9	148.00	145.50	17	2,830	0.60%
2020/04/22	4	138.00	19	139.55	145.00	-15	2,796	-0.54%
2020/04/21	4	143.63	12	142.58	142.00	-8	2,762	-0.29%
2020/04/20	46	150.80	0	0.00	148.50	46	2,723	1.69%
2020/04/17	13	152.38	39	152.26	151.00	-26	2,689	-0.97%
2020/04/16	0	0.00	1	142.00	145.00	-1	2,635	-0.04%
2020/04/15	1	137.00	30	136.92	138.00	-29	2,560	-1.13%
2020/04/14	61	138.33	0	0.00	137.50	61	2,557	2.39%
2020/04/13	10	133.50	3	135.67	136.00	7	2,538	0.28%
2020/04/10	1	130.50	0	0.00	131.50	1	2,459	0.04%
2020/04/09	2	133.50	0	0.00	130.50	2	2,432	0.08%
2020/04/06	0	0.00	2	128.50	132.00	-2	2,242	-0.09%
2020/03/31	2	128.00	3	133.67	128.50	-1	2,182	-0.05%
2020/03/30	4	128.13	3	129.00	130.50	1	2,113	0.05%
2020/03/27	4	131.25	6	136.67	129.00	-2	2,078	-0.10%
2020/03/26	4	116.88	10	116.50	127.50	-6	2,020	-0.30%
2020/03/25	11	116.00	0	0.00	116.00	11	1,934	0.57%
2020/03/24	5	104.50	5	104.00	105.50	0	1,955	0.00%
2020/03/19	0	0.00	6	93.05	89.10	-6	1,915	-0.31%
2020/03/18	1	104.00	2	100.00	99.00	-1	1,849	-0.05%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/12	4	145.00	0	0.00	143.50	4	1,768	0.23%
2020/03/10	0	0.00	12	159.38	165.00	-12	1,827	-0.66%
2020/03/09	15	172.83	5	171.00	165.00	10	1,903	0.53%
2020/03/05	0	0.00	27	169.35	172.50	-27	2,393	-1.13%
2020/03/04	1	166.00	3	166.50	167.00	-2	2,572	-0.08%
2020/03/03	35	176.57	5	171.50	168.00	30	2,624	1.14%
2020/03/02	0	0.00	5	166.70	167.00	-5	2,662	-0.19%
2020/02/27	2	170.00	26	175.37	170.50	-24	2,834	-0.85%
2020/02/26	36	181.47	15	181.17	178.00	21	2,928	0.72%
2020/02/25	30	180.85	0	0.00	183.50	30	3,005	1.00%
2020/02/24	1	179.50	42	176.86	182.00	-41	3,000	-1.37%
2020/02/21	31	183.19	49	182.36	179.00	-18	2,993	-0.60%
2020/02/20	25	181.98	24	187.00	182.00	1	2,937	0.03%
2020/02/19	20	171.73	16	170.59	172.50	4	2,758	0.15%
2020/02/18	30	174.17	1	172.50	169.00	29	2,769	1.05%
2020/02/17	12	173.88	41	170.51	173.00	-29	2,811	-1.03%
2020/02/14	30	173.08	0	0.00	171.50	30	2,819	1.06%
2020/02/12	5	173.00	5	174.50	172.50	0	2,839	0.00%
2020/02/11	0	0.00	1	173.00	173.50	-1	2,918	-0.03%
2020/02/10	20	169.00	10	161.00	169.00	10	2,945	0.34%
2020/02/07	0	0.00	30	171.15	167.00	-30	3,028	-0.99%
2020/02/06	7	173.00	10	175.00	173.50	-3	3,053	-0.10%
2020/02/05	4	175.63	0	0.00	171.50	4	3,068	0.13%
2020/02/04	16	177.13	25	176.60	176.00	-9	3,073	-0.29%
2020/02/03	60	169.26	50	164.23	175.00	10	3,126	0.32%
2020/01/31	41	171.66	0	0.00	172.00	41	3,176	1.29%
2020/01/30	3	168.67	10	170.00	163.50	-7	3,245	-0.22%
2020/01/20	10	182.50	0	0.00	181.50	10	3,250	0.31%
2020/01/13	0	0.00	11	184.86	188.50	-11	3,600	-0.31%
2020/01/10	7	187.36	3	199.33	188.00	4	3,781	0.11%
2020/01/09	0	0.00	1	192.00	193.00	-1	3,722	-0.03%
2020/01/08	0	0.00	11	182.59	186.50	-11	3,796	-0.29%
2020/01/07	0	0.00	1	190.00	188.00	-1	3,851	-0.03%
2020/01/06	0	0.00	41	179.94	184.00	-41	3,881	-1.06%
2020/01/03	2	186.00	0	0.00	182.00	2	4,098	0.05%
2020/01/02	9	179.28	0	0.00	183.50	9	4,245	0.21%
2019/12/30	0	0.00	20	172.75	172.50	-20	4,348	-0.46%
2019/12/27	12	172.00	0	0.00	171.00	12	4,467	0.27%
2019/12/26	4	172.25	0	0.00	170.00	4	4,515	0.09%
2019/12/25	15	168.27	1	171.50	175.00	14	4,578	0.31%
2019/12/24	18	165.44	10	165.50	166.50	8	4,633	0.17%
2019/12/23	1	168.00	20	163.50	160.50	-19	4,703	-0.40%
2019/12/20	0	0.00	30	178.00	178.00	-30	4,741	-0.63%
2019/12/19	0	0.00	1	200.50	197.50	-1	4,846	-0.02%
2019/12/18	0	0.00	2	195.25	197.00	-2	5,012	-0.04%
2019/12/17	1	188.50	4	186.75	189.00	-3	5,156	-0.06%
2019/12/16	0	0.00	1	188.00	188.00	-1	5,306	-0.02%
2019/12/13	6	181.50	0	0.00	183.00	6	5,353	0.11%
2019/12/12	0	0.00	3	186.67	185.50	-3	5,335	-0.06%
2019/12/10	2	177.75	0	0.00	178.00	2	5,294	0.04%
2019/12/09	2	175.00	0	0.00	175.50	2	5,285	0.04%
2019/12/06	5	170.00	1	167.50	171.50	4	5,293	0.08%
2019/12/05	3	177.50	1	179.00	176.00	2	5,291	0.04%
2019/12/04	6	177.00	2	176.50	175.00	4	5,227	0.08%
2019/12/03	16	177.53	22	174.02	182.00	-6	5,150	-0.12%
2019/12/02	1	164.50	5	170.50	173.00	-4	4,842	-0.08%
2019/11/29	4	156.75	3	161.33	157.50	1	4,653	0.02%
2019/11/28	1	150.00	2	150.00	149.00	-1	4,468	-0.02%
2019/11/27	2	148.00	0	0.00	150.50	2	4,411	0.05%
2019/11/26	4	151.38	4	150.88	146.00	0	4,360	0.00%
2019/11/25	1	141.00	6	143.58	146.00	-5	4,176	-0.12%
2019/11/22	6	131.58	7	132.21	133.00	-1	4,042	-0.02%
2019/11/21	30	128.33	4	129.00	127.00	26	3,954	0.66%
2019/11/20	15	126.00	45	123.50	126.00	-30	3,956	-0.76%
2019/11/19	0	0.00	20	126.25	125.00	-20	3,978	-0.50%
2019/11/15	10	130.00	23	128.20	129.00	-13	3,982	-0.33%
2019/11/14	191	128.51	3	128.50	129.50	188	3,978	4.73%	大買/鉅額交易
2019/11/13	10	124.50	26	124.63	126.50	-16	3,968	-0.40%
2019/11/12	12	122.17	3	123.00	123.50	9	4,003	0.22%
2019/11/08	11	116.86	10	120.50	124.00	1	4,039	0.02%
2019/11/06	1	128.00	4	126.50	127.50	-3	4,074	-0.07%
2019/11/05	20	121.50	0	0.00	123.00	20	4,067	0.49%
2019/11/01	0	0.00	40	124.50	126.00	-40	4,081	-0.98%
2019/10/31	31	130.84	0	0.00	125.00	31	4,083	0.76%
2019/10/30	40	122.88	0	0.00	130.00	40	4,053	0.99%
2019/10/29	4	118.00	32	128.56	120.50	-28	3,986	-0.70%
2019/10/28	2	132.00	1	133.00	131.00	1	3,952	0.03%
2019/10/25	10	131.50	20	131.50	131.00	-10	3,966	-0.25%
2019/10/24	32	134.31	2	132.75	134.00	30	3,926	0.76%
2019/10/23	22	127.84	10	126.00	128.50	12	3,818	0.31%
2019/10/22	12	128.50	32	126.44	127.00	-20	3,793	-0.53%
2019/10/21	0	0.00	52	125.10	127.00	-52	3,737	-1.39%
2019/10/18	2	123.00	9	123.89	123.50	-7	3,656	-0.19%
2019/10/17	70	116.43	2	117.50	117.00	68	3,541	1.92%
2019/10/16	10	117.00	22	112.89	116.00	-12	3,540	-0.34%
2019/10/15	0	0.00	36	111.67	111.00	-36	3,440	-1.05%
2019/10/14	13	116.38	3	111.50	110.50	10	3,380	0.30%
2019/10/09	5	113.80	1	116.00	112.50	4	3,332	0.12%
2019/10/08	5	106.00	11	108.36	112.50	-6	3,122	-0.19%
2019/10/07	10	100.25	7	102.43	102.50	3	3,042	0.10%
2019/10/03	0	0.00	12	99.83	97.80	-12	2,971	-0.40%
2019/10/02	1	96.10	22	99.80	98.90	-21	2,863	-0.73%
2019/10/01	9	96.74	22	98.87	97.00	-13	2,822	-0.46%
2019/09/27	0	0.00	11	93.95	97.20	-11	2,752	-0.40%
2019/09/26	14	96.19	19	99.24	95.50	-5	2,694	-0.19%
2019/09/25	1	99.00	2	97.95	96.30	-1	2,610	-0.04%
2019/09/24	4	97.45	18	99.35	98.00	-14	2,551	-0.55%
2019/09/23	22	97.30	1	96.00	96.20	21	2,445	0.86%
2019/09/20	1	93.00	11	95.46	95.50	-10	2,249	-0.44%
2019/09/19	30	86.43	15	86.42	86.90	15	2,077	0.72%
2019/09/18	2	78.00	46	77.20	79.00	-44	1,908	-2.30%
2019/09/16	16	72.50	0	0.00	73.20	16	1,839	0.87%
2019/09/09	0	0.00	16	77.50	76.60	-16	1,797	-0.89%
2019/09/05	0	0.00	1	75.00	74.30	-1	1,755	-0.06%
2019/09/03	1	72.40	0	0.00	71.50	1	1,746	0.06%
2019/08/28	3	73.00	0	0.00	71.60	3	1,724	0.17%
2019/08/22	1	76.30	4	77.38	76.70	-3	1,652	-0.18%
2019/08/16	3	77.87	2	77.30	77.70	1	1,554	0.06%
2019/08/14	2	74.20	2	75.40	75.40	0	1,442	0.00%
2019/08/13	3	73.13	1	73.70	71.50	2	1,389	0.14%
2019/08/06	1	66.10	1	66.40	67.60	0	1,085	0.00%
2019/07/29	6	63.65	6	64.10	65.90	0	848	0.00%
2019/07/22	7	57.37	3	58.10	58.50	4	750	0.53%
2019/07/19	1	59.50	1	59.40	57.60	0	716	0.00%
2019/07/18	0	0.00	3	55.17	55.60	-3	623	-0.48%
2019/07/11	0	0.00	1	47.20	48.80	-1	464	-0.22%
2019/07/10	1	45.20	0	0.00	45.20	1	394	0.25%
2019/05/09	0	0.00	5	35.40	35.40	-5	302	-1.65%
2019/05/06	0	0.00	1	35.40	35.30	-1	294	-0.34%
2019/05/03	1	35.10	1	35.40	35.20	0	288	0.00%
2019/05/02	1	35.40	1	36.00	35.35	0	286	0.00%
2019/04/30	0	0.00	2	34.85	34.90	-2	283	-0.71%
2019/04/29	2	34.90	7	34.74	34.90	-5	290	-1.72%
2019/04/23	0	0.00	4	33.45	33.55	-4	266	-1.50%
2019/04/18	11	33.64	3	33.80	33.85	8	253	3.15%
2019/04/17	0	0.00	3	31.85	32.15	-3	234	-1.28%
2019/03/22	1	34.50	2	34.65	34.50	-1	179	-0.56%
2019/03/21	1	35.30	0	0.00	35.00	1	174	0.57%
2019/03/20	1	34.40	0	0.00	34.75	1	160	0.62%
2019/03/14	6	33.00	0	0.00	33.20	6	162	3.70%
2019/02/14	1	33.55	0	0.00	33.60	1	144	0.69%
2019/01/21	1	34.80	1	34.40	34.05	0	127	0.00%
2019/01/09	1	33.50	0	0.00	33.30	1	109	0.91%
2018/11/28	0	0.00	1	32.80	33.10	-1	95	-1.04%
2018/09/06	2	35.18	1	34.70	34.10	1	293	0.34%
2018/08/30	0	0.00	1	35.90	34.10	-1	289	-0.34%
2018/08/29	1	33.75	0	0.00	34.10	1	285	0.35%
2018/07/25	0	0.00	1	37.00	37.05	-1	268	-0.37%
2018/07/20	1	35.05	1	35.15	35.20	0	158	0.00%
2018/07/19	0	0.00	1	33.50	33.60	-1	151	-0.66%
2018/07/17	2	33.58	1	33.50	33.50	1	157	0.63%
2018/07/04	0	0.00	1	32.00	32.00	-1	188	-0.53%
2018/06/06	2	36.85	1	36.80	36.75	1	286	0.35%
2018/04/23	0	0.00	1	38.30	37.40	-1	353	-0.28%
2018/04/20	1	38.50	0	0.00	37.75	1	347	0.29%
2018/04/03	100	40.48	100	39.93	40.20	0	333	0.00%
2018/01/29	1	40.00	1	39.80	39.80	0	789	0.00%
2018/01/25	0	0.00	1	39.70	39.50	-1	793	-0.13%
2018/01/23	0	0.00	1	40.10	40.00	-1	800	-0.12%
2018/01/19	0	0.00	1	40.60	40.60	-1	804	-0.12%
2018/01/18	3	42.53	0	0.00	40.10	3	797	0.38%
2018/01/17	0	0.00	1	39.20	39.25	-1	777	-0.13%