驊訊 (6237)-第一金-嘉義券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
53.3
漲跌
▼2.1
漲幅
-3.79%
成交量
1,139張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－第一金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義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
2024/04/12	1	57.20	0	0.00	57.00	1	5,881	0.02%
2024/03/26	0	0.00	8	59.80	59.80	-8	6,881	-0.12%
2024/03/25	1	61.70	7	62.03	62.10	-6	6,884	-0.09%
2024/03/20	0	0.00	3	60.50	60.10	-3	6,943	-0.04%
2024/03/14	0	0.00	1	60.00	59.90	-1	7,073	-0.01%
2024/03/08	2	61.70	5	62.00	61.60	-3	7,504	-0.04%
2024/03/06	0	0.00	5	71.50	68.50	-5	7,586	-0.07%
2024/03/05	0	0.00	0	72.30	70.80	0	7,591	0.00%
2024/03/04	0	0.00	1	72.80	71.80	-1	7,560	-0.01%
2024/02/29	3	68.27	1	67.60	67.60	2	7,617	0.03%
2024/02/27	7	72.30	1	67.10	67.00	6	7,656	0.08%
2024/02/26	2	71.70	1	72.40	73.40	1	7,953	0.01%
2024/02/22	2	66.60	0	0.00	66.60	2	8,334	0.02%
2024/02/05	0	0.00	3	64.00	64.10	-3	8,471	-0.04%
2024/02/02	4	67.02	3	66.60	65.90	1	8,421	0.01%
2024/02/01	1	68.30	2	69.45	67.90	-1	8,343	-0.01%
2024/01/31	6	70.45	4	70.65	69.90	2	8,076	0.02%
2024/01/30	2	66.45	1	66.10	66.30	1	7,802	0.01%
2024/01/29	1	67.20	1	67.00	67.00	0	7,789	0.00%
2024/01/24	93	72.40	90	72.25	71.60	3	7,561	0.04%
2024/01/23	1	65.80	2	68.15	71.30	-1	6,824	-0.01%
2024/01/22	0	0.00	2	64.90	64.90	-2	6,127	-0.03%
2024/01/17	2	60.95	1	59.60	60.20	1	6,549	0.02%
2024/01/16	3.2	61.34	4	61.33	62.90	-0.8	6,590	-0.01%
2024/01/15	2	61.05	3	62.10	61.10	-1	6,615	-0.02%
2024/01/10	2	61.20	2	61.80	60.90	0	7,160	0.00%
2024/01/09	2	59.70	2	60.00	59.70	0	7,219	0.00%
2023/12/29	0	0.00	1	61.60	62.20	-1	6,963	-0.01%
2023/12/28	0	0.00	2	63.00	62.60	-2	6,920	-0.03%
2023/12/27	21	64.60	21	62.40	62.70	0	6,863	0.00%
2023/12/26	1	63.60	1	64.50	63.60	0	6,703	0.00%
2023/12/22	1	57.80	0	0.00	59.20	1	6,176	0.02%
2023/12/13	15	60.07	35	59.00	58.90	-20	5,894	-0.34%
2023/12/11	0	0.00	1	61.00	60.50	-1	5,827	-0.02%
2023/12/08	24	60.45	25	60.98	60.80	-1	5,783	-0.02%
2023/12/07	22	63.01	1	61.50	59.70	21	5,664	0.37%
2023/12/06	3	59.40	5	60.42	63.40	-2	5,455	-0.04%
2023/12/04	3	59.27	0	0.00	58.50	3	5,263	0.06%
2023/12/01	3	62.53	3.1	61.21	60.90	-0.1	5,201	0.00%
2023/11/30	1	60.70	0	0.00	60.70	1	5,032	0.02%
2023/11/29	0	0.00	1	60.90	61.00	-1	4,952	-0.02%
2023/11/28	2	60.50	3	60.27	60.40	-1	4,854	-0.02%
2023/11/27	1	57.40	1	58.20	57.10	0	4,628	0.00%
2023/11/24	1	58.90	5	61.08	59.20	-4	4,564	-0.09%
2023/11/23	25	65.83	11	63.45	60.60	14	4,423	0.32%
2023/11/22	11	60.25	4	59.98	63.90	7	3,771	0.19%
2023/11/21	8	58.19	3	58.17	58.10	5	3,535	0.14%
2023/11/20	0	0.00	1	51.50	56.90	-1	3,151	-0.03%
2023/11/16	0.1	47.65	0	0.00	47.15	0.1	2,720	0.00%
2023/11/15	0	0.00	2	47.75	47.90	-2	2,708	-0.07%
2023/11/14	1	48.10	1	47.95	48.05	0	2,688	0.00%
2023/11/13	1	46.70	0	0.00	46.60	1	2,667	0.04%
2023/11/03	15	50.20	15	51.80	49.25	0	2,514	0.00%
2023/11/01	16	49.14	59	48.23	48.00	-43	2,277	-1.89%
2023/10/31	28	51.58	8	48.75	48.30	20	2,245	0.89%
2023/10/30	30	50.30	31	51.25	50.70	-1	2,132	-0.05%
2023/10/27	25	52.86	0	0.00	50.50	25	2,059	1.21%
2023/10/26	2.9	52.40	0	0.00	51.80	2.9	1,864	0.16%
2023/10/25	11	50.40	13	52.34	54.10	-2	1,589	-0.13%
2023/10/23	0	0.00	1	50.60	50.00	-1	1,341	-0.07%
2023/10/20	22	48.09	51	49.76	47.50	-29	1,141	-2.54%
2023/10/19	31.1	46.40	26	48.64	48.50	5.1	969	0.53%
2023/10/18	26	49.42	2	48.63	46.70	24	842	2.85%
2023/10/17	1	46.15	5	48.05	48.05	-4	514	-0.78%
2023/10/16	0	0.00	1	43.70	43.70	-1	368	-0.27%
2023/10/13	2	39.75	1	39.90	39.75	1	330	0.30%
2023/09/11	0	0.00	1	36.70	36.65	-1	368	-0.27%
2023/09/05	1	38.20	0	0.00	38.20	1	373	0.27%
2023/08/02	2	38.30	0	0.00	38.50	2	400	0.50%
2023/06/15	0	0.00	1	43.00	43.00	-1	430	-0.23%
2023/06/06	0	0.00	2	45.00	43.60	-2	485	-0.41%
2023/06/05	0	0.00	5	44.93	44.15	-5	490	-1.02%
2023/06/02	8	44.00	3	43.60	43.60	5	487	1.03%
2023/05/29	10	42.93	10	43.38	43.35	0	501	0.00%
2023/05/09	1	42.00	0	0.00	41.75	1	605	0.17%
2023/04/25	2	43.55	0	0.00	43.05	2	730	0.27%
2023/04/24	2	45.10	0	0.00	45.00	2	770	0.26%
2023/04/18	1	50.40	0	51.30	50.20	1	754	0.13%
2023/04/13	0	49.95	0	0.00	49.65	0	743	0.00%
2023/04/07	0	0.00	1	50.90	50.80	-1	718	-0.14%
2023/03/30	0	0.00	1	46.85	46.95	-1	665	-0.15%
2023/03/29	1	46.25	0	0.00	46.50	1	671	0.15%
2023/03/28	0	0.00	2	47.70	47.30	-2	677	-0.30%
2023/03/14	1	47.50	0	0.00	46.75	1	826	0.12%
2023/03/13	2	45.50	0	0.00	46.75	2	868	0.23%
2023/03/01	3	49.25	12	49.00	49.00	-9	1,021	-0.88%
2023/02/24	15	50.22	6	49.20	49.20	9	1,022	0.88%
2023/02/22	1	49.10	1	49.30	48.80	0	1,022	0.00%
2023/02/20	1	50.10	0	0.00	50.40	1	1,030	0.10%
2023/02/17	1	50.10	0	0.00	50.30	1	1,029	0.10%
2023/02/06	0	0.00	1	49.65	49.95	-1	1,057	-0.09%
2023/02/03	1	50.10	0	0.00	49.45	1	1,048	0.10%
2023/02/02	0	0.00	2	52.00	51.50	-2	1,022	-0.20%
2023/02/01	0	0.00	0	49.00	48.75	0	965	0.00%
2023/01/31	0	0.00	0.1	48.80	48.40	-0.1	966	-0.01%
2023/01/12	2.1	48.40	2	48.00	48.00	0.1	961	0.01%
2023/01/10	0	0.00	5	45.95	45.70	-5	928	-0.54%
2022/12/27	5	46.06	0	0.00	45.10	5	1,061	0.47%
2022/12/21	1	44.80	0	0.00	44.40	1	1,178	0.08%
2022/12/15	0	0.00	10	47.70	47.55	-10	1,198	-0.83%
2022/12/13	5	48.98	5	47.81	47.75	0	1,201	0.00%
2022/12/09	15	51.85	17	50.02	50.00	-2	1,195	-0.17%
2022/12/08	4	48.09	3	49.35	51.00	1	1,157	0.09%
2022/12/07	0	0.00	20	47.64	46.85	-20	1,129	-1.77%
2022/12/06	22	51.15	0	0.00	49.70	22	1,123	1.96%
2022/12/05	10	52.39	10	51.80	51.60	0	1,124	0.00%
2022/12/02	27	49.80	17	51.44	51.30	10	1,092	0.92%
2022/12/01	2	50.45	7	50.11	50.60	-5	1,062	-0.47%
2022/11/30	5	44.76	5	46.40	47.40	0	944	0.00%
2022/11/25	5	44.40	0	0.00	43.50	5	1,008	0.50%
2022/11/15	0	0.00	1	43.85	43.85	-1	1,162	-0.09%
2022/10/19	0	0.00	1	40.70	40.30	-1	3,453	-0.03%
2022/10/07	0	0.00	5	45.33	45.45	-5	4,104	-0.12%
2022/10/06	20	46.40	35	45.70	45.80	-15	4,145	-0.36%
2022/10/05	21	46.45	26	47.52	45.75	-5	4,163	-0.12%
2022/10/04	54	45.51	30	45.53	45.70	24	4,150	0.58%
2022/10/03	2	45.33	0	0.00	44.35	2	4,139	0.05%
2022/09/30	15	41.85	25	40.99	41.85	-10	4,125	-0.24%
2022/09/20	1	46.50	1	46.90	46.75	0	4,419	0.00%
2022/09/05	0	0.00	1	50.80	50.30	-1	4,529	-0.02%
2022/09/01	1	50.90	0	0.00	50.50	1	4,470	0.02%
2022/08/31	2	52.60	0	0.00	52.40	2	4,442	0.05%
2022/08/29	9	50.31	9	50.47	49.50	0	4,386	0.00%
2022/08/18	0	0.00	2	57.35	57.10	-2	4,208	-0.05%
2022/08/17	2	57.20	1	57.20	58.00	1	4,121	0.02%
2022/08/16	0	0.00	3	55.87	55.20	-3	4,069	-0.07%
2022/08/15	1	54.40	0	0.00	56.20	1	4,013	0.02%
2022/08/12	0	0.00	1	54.60	55.10	-1	3,953	-0.03%
2022/08/10	0	0.00	2	53.80	53.00	-2	3,832	-0.05%
2022/08/09	1	52.60	0	0.00	52.60	1	3,788	0.03%
2022/08/08	3	53.20	0	0.00	52.70	3	3,744	0.08%
2022/08/05	1	57.60	1	58.20	58.50	0	3,663	0.00%
2022/08/03	2	60.50	12	58.60	60.00	-10	3,434	-0.29%
2022/08/02	0	0.00	1	60.90	61.30	-1	3,172	-0.03%
2022/08/01	5	62.16	0	0.00	60.80	5	3,028	0.17%
2022/07/29	2	59.65	1	58.80	60.50	1	2,871	0.03%
2022/07/28	2	58.30	2	53.80	57.70	0	2,572	0.00%
2022/07/27	0	0.00	2	54.00	54.50	-2	2,237	-0.09%
2022/07/26	1	49.20	0	0.00	49.60	1	2,121	0.05%
2022/07/25	111	53.07	111	53.33	53.60	0	2,013	0.00%	大買/大賣/
2022/07/22	0	0.00	0.1	53.10	53.10	-0.1	1,676	-0.01%
2022/07/21	10	48.60	11	47.56	48.35	-1	1,602	-0.06%
2022/07/20	0	0.00	6	45.73	45.00	-6	1,515	-0.40%
2022/07/19	3	44.47	2	45.10	44.20	1	1,501	0.07%
2022/07/18	2	44.40	2	44.85	44.40	0	1,494	0.00%
2022/07/15	0	0.00	1	43.80	44.25	-1	1,483	-0.07%
2022/07/14	0	0.00	5.2	40.73	43.20	-5.2	1,413	-0.37%
2022/07/12	1	39.90	0	0.00	38.35	1	1,371	0.07%
2022/07/11	8.1	41.77	0	0.00	41.65	8.1	1,403	0.58%
2022/07/08	2	44.15	2	43.78	43.30	0	1,387	0.00%
2022/07/07	0	0.00	7	43.36	44.50	-7	1,351	-0.52%
2022/07/06	7.1	44.82	2	44.55	41.45	5.1	1,326	0.38%
2022/07/05	7	46.59	10	47.41	46.00	-3	1,310	-0.23%
2022/07/04	3	46.78	11	47.27	47.00	-8	1,237	-0.65%
2022/07/01	8	50.75	5	51.08	46.70	3	1,230	0.24%
2022/06/30	3	51.20	3	52.00	49.90	0	1,199	0.00%
2022/06/29	1	50.60	1	51.00	50.50	0	1,167	0.00%
2022/06/28	5	54.10	5	55.00	54.60	0	1,146	0.00%
2022/06/24	0	0.00	2	50.70	50.70	-2	1,009	-0.20%
2022/06/23	2	46.40	0	0.00	46.15	2	999	0.20%
2022/06/22	2	48.00	4	47.55	46.50	-2	1,002	-0.20%
2022/06/06	2	57.40	0	0.00	57.60	2	1,024	0.20%
2022/06/02	0	0.00	2	58.30	58.20	-2	1,053	-0.19%
2022/06/01	0	0.00	2	59.00	58.80	-2	1,065	-0.19%
2022/05/31	3	57.67	1	57.50	58.00	2	1,084	0.18%
2022/05/30	1	57.00	5	56.80	57.00	-4	1,095	-0.36%
2022/05/24	0	0.00	3	56.30	54.30	-3	1,130	-0.27%
2022/05/23	1	56.40	3	57.37	57.00	-2	1,130	-0.18%
2022/05/19	3	53.90	1	56.50	56.50	2	1,138	0.18%
2022/05/16	2	53.90	2	55.20	55.00	0	1,155	0.00%
2022/05/12	2	53.55	0	0.00	52.70	2	1,169	0.17%
2022/05/11	4	52.73	1	53.10	53.10	3	1,188	0.25%
2022/05/10	2	51.90	2	50.80	53.40	0	1,198	0.00%
2022/05/09	2	51.40	1	51.70	51.20	1	1,219	0.08%
2022/05/05	1	56.70	0	0.00	56.10	1	1,228	0.08%
2022/05/04	1	55.90	0	0.00	54.20	1	1,226	0.08%
2022/04/29	0	0.00	2	54.75	53.70	-2	1,248	-0.16%
2022/04/26	0	0.00	1	54.50	53.90	-1	1,240	-0.08%
2022/04/25	2	55.15	0	0.00	53.70	2	1,248	0.16%
2022/04/22	0	0.00	2	59.80	58.80	-2	1,247	-0.16%
2022/04/20	0	58.30	1	56.70	58.30	-1	1,240	-0.08%
2022/04/19	1	59.30	0	0.00	58.00	1	1,232	0.08%
2022/04/18	0	0.00	2	60.80	60.10	-2	1,236	-0.16%
2022/04/15	2	62.70	0	0.00	61.80	2	1,244	0.16%
2022/04/08	1	79.20	0	0.00	78.90	1	1,391	0.07%
2022/04/07	0	0.00	2	80.20	77.80	-2	1,402	-0.14%
2022/04/06	2	79.25	1	79.20	79.80	1	1,392	0.07%
2022/03/30	7	78.19	6	78.55	77.70	1	1,402	0.07%
2022/03/28	0	0.00	2	75.30	75.00	-2	1,514	-0.13%
2022/03/25	0	0.00	4	73.30	72.50	-4	1,511	-0.26%
2022/03/23	5	73.30	6	73.13	73.00	-1	1,533	-0.07%
2022/03/22	2	72.60	2	72.05	72.30	0	1,559	0.00%
2022/03/21	5	73.84	4	73.50	71.80	1	1,585	0.06%
2022/03/18	2	71.10	0	0.00	71.50	2	1,605	0.12%
2022/03/15	0	0.00	2	68.80	68.00	-2	1,918	-0.10%
2022/03/14	1	72.50	0	0.00	71.80	1	1,937	0.05%
2022/03/09	1	72.50	0	0.00	71.30	1	2,063	0.05%
2022/03/04	3	82.20	2	82.38	81.10	1	2,240	0.04%
2022/03/01	1	78.60	1	78.50	78.80	0	2,392	0.00%
2022/02/25	0	0.00	0	76.50	76.90	0	2,503	0.00%
2022/02/18	2	82.90	2	82.30	82.70	0	3,212	0.00%
2022/02/16	5	81.50	5	82.90	82.20	0	3,856	0.00%
2022/01/26	3	77.73	3	78.40	77.30	0	4,853	0.00%
2022/01/25	0	0.00	2	78.70	78.50	-2	5,251	-0.04%
2022/01/24	1	78.60	0	0.00	81.50	1	5,389	0.02%
2022/01/14	0	0.00	5	83.96	83.80	-5	7,038	-0.07%
2022/01/13	3	85.13	2	86.30	86.40	1	7,224	0.01%
2022/01/12	5	86.92	0	0.00	85.30	5	7,288	0.07%
2022/01/11	0	87.70	0	0.00	86.50	0	7,330	0.00%
2022/01/07	2	87.15	2	86.90	87.90	0	7,382	0.00%
2022/01/05	5	92.42	2	90.95	90.80	3	7,477	0.04%
2022/01/04	1	97.10	0	0.00	96.90	1	7,521	0.01%
2022/01/03	2	99.60	2	99.60	99.50	0	7,687	0.00%
2021/12/30	1	101.50	0	0.00	101.00	1	7,815	0.01%
2021/12/24	1	103.00	0	0.00	102.00	1	8,097	0.01%
2021/12/23	1.1	103.95	0	0.00	103.00	1.1	8,148	0.01%
2021/12/22	56	106.48	57.1	107.14	104.00	-1.1	8,171	-0.01%
2021/12/17	2	100.20	1	99.90	99.50	1	8,140	0.01%
2021/12/14	0.1	100.00	2	98.20	97.60	-1.9	8,196	-0.02%
2021/12/13	2	102.75	4	101.00	101.50	-2	8,228	-0.02%
2021/12/10	1	106.50	1	107.00	105.00	0	8,278	0.00%
2021/12/09	2	105.50	1	107.00	104.00	1	8,233	0.01%
2021/12/08	0	0.00	2	100.00	99.30	-2	8,069	-0.02%
2021/12/07	2	101.00	2	101.50	98.70	0	8,083	0.00%
2021/12/03	6	100.67	5	99.86	99.20	1	8,146	0.01%
2021/12/02	0	0.00	7	100.34	97.00	-7	8,194	-0.09%
2021/11/30	4	106.63	1	109.00	106.00	3	8,306	0.04%
2021/11/29	1	99.80	0	0.00	104.00	1	8,490	0.01%
2021/11/26	1	104.00	0	0.00	104.50	1	8,633	0.01%
2021/11/25	12	111.00	13	107.04	107.50	-1	8,638	-0.01%
2021/11/24	1	111.50	3	107.67	111.00	-2	8,589	-0.02%
2021/11/23	1	115.50	1	113.50	109.50	0	8,493	0.00%
2021/11/22	4	122.25	0	0.00	121.00	4	8,340	0.05%
2021/11/19	46	121.35	52	120.04	119.00	-6	8,297	-0.07%
2021/11/18	8	125.50	10	128.55	123.50	-2	8,217	-0.02%
2021/11/17	12	127.00	6	123.92	123.50	6	8,040	0.07%
2021/11/16	6	125.58	7	126.14	125.00	-1	7,933	-0.01%
2021/11/15	10	121.45	5	122.40	123.50	5	7,516	0.07%
2021/11/12	9	108.33	5	108.70	112.50	4	7,371	0.05%
2021/11/11	5	105.50	8	103.81	102.50	-3	7,213	-0.04%
2021/11/10	3	105.50	4	106.75	106.50	-1	7,162	-0.01%
2021/11/09	4	107.38	1	108.00	104.00	3	7,095	0.04%
2021/11/08	0	0.00	5	105.50	104.50	-5	6,996	-0.07%
2021/11/05	3	107.50	5	108.40	108.00	-2	6,971	-0.03%
2021/11/04	6	107.75	2	110.00	108.50	4	6,919	0.06%
2021/11/03	4	106.63	4	105.50	106.50	0	6,830	0.00%
2021/11/02	13	113.19	13	115.35	107.50	0	6,715	0.00%
2021/11/01	0	0.00	3	110.83	112.00	-3	6,352	-0.05%
2021/10/29	7	103.43	8	104.00	102.00	-1	6,279	-0.02%
2021/10/28	5	101.08	4	99.90	100.00	1	6,116	0.02%
2021/10/27	7	101.84	1	101.00	100.50	6	6,018	0.10%
2021/10/26	8	95.38	9	97.33	98.00	-1	5,897	-0.02%
2021/10/25	8	96.01	4	95.85	97.00	4	5,680	0.07%
2021/10/22	1	86.80	4	87.00	91.70	-3	5,453	-0.06%
2021/10/21	0	0.00	4	85.38	83.40	-4	5,159	-0.08%
2021/10/20	7	80.14	0	0.00	80.60	7	5,045	0.14%
2021/10/19	4	75.70	4	77.50	77.60	0	5,066	0.00%
2021/10/18	1	73.90	0	0.00	74.90	1	5,131	0.02%
2021/10/12	0	0.00	1	82.20	80.40	-1	5,203	-0.02%
2021/10/08	2	81.00	1	82.20	83.00	1	5,127	0.02%
2021/10/07	0	0.00	1	74.30	77.60	-1	5,018	-0.02%
2021/10/06	3	70.63	2	70.70	70.60	1	5,014	0.02%
2021/09/27	3	93.07	1	93.80	92.90	2	5,866	0.03%
2021/09/24	0	0.00	5	93.12	93.50	-5	6,031	-0.08%
2021/09/23	5	91.94	0	0.00	91.70	5	6,074	0.08%
2021/09/17	1	97.30	1	97.20	97.40	0	6,459	0.00%
2021/09/16	1	95.00	0	0.00	95.10	1	6,553	0.02%
2021/09/06	1	114.00	3	116.83	112.50	-2	6,824	-0.03%
2021/09/02	2	128.00	0	0.00	121.00	2	6,915	0.03%
2021/09/01	48	118.63	48	120.48	121.50	0	6,786	0.00%
2021/08/19	1	113.00	0	0.00	107.50	1	7,503	0.01%
2021/08/18	0	0.00	1	105.00	114.00	-1	7,566	-0.01%
2021/08/17	1	108.50	0	0.00	108.50	1	7,803	0.01%
2021/08/13	2	115.50	2	117.00	114.00	0	7,951	0.00%
2021/08/11	0	0.00	1	126.50	121.00	-1	8,154	-0.01%
2021/08/10	1	128.00	0	0.00	130.00	1	8,168	0.01%
2021/08/06	1	141.00	0	0.00	139.00	1	8,386	0.01%
2021/08/04	2	147.00	0	0.00	145.00	2	8,577	0.02%
2021/08/03	1	146.50	1	149.00	150.50	0	8,569	0.00%
2021/08/02	0	0.00	1	146.50	147.00	-1	8,586	-0.01%
2021/07/30	4	145.50	1	145.00	144.50	3	8,686	0.03%
2021/07/29	0	0.00	20	151.50	152.00	-20	8,649	-0.23%
2021/07/28	4	131.50	4	133.50	138.50	0	8,558	0.00%
2021/07/27	1	146.50	0	0.00	145.50	1	8,591	0.01%
2021/07/23	20	147.53	0	0.00	147.00	20	8,693	0.23%
2021/07/22	0	0.00	2	143.50	146.50	-2	8,705	-0.02%
2021/07/20	1	136.00	0	0.00	135.00	1	8,689	0.01%
2021/07/14	4	146.25	3	147.50	145.00	1	8,615	0.01%
2021/07/13	0	0.00	1	159.00	150.00	-1	8,547	-0.01%
2021/07/09	1	150.00	0	0.00	153.50	1	8,290	0.01%
2021/07/07	0	0.00	11	150.00	144.00	-11	7,962	-0.14%
2021/07/02	0	0.00	2	152.50	155.00	-2	8,445	-0.02%
2021/06/30	0	0.00	7	139.14	138.00	-7	9,176	-0.08%
2021/06/29	7	142.50	1	144.50	137.50	6	9,440	0.06%
2021/06/28	0	0.00	1.1	142.95	144.00	-1.1	9,601	-0.01%
2021/06/25	0	0.00	2	132.00	133.00	-2	10,351	-0.02%
2021/06/23	0	0.00	1	127.50	127.00	-1	10,673	-0.01%
2021/06/22	1	125.00	0	0.00	124.50	1	10,688	0.01%
2021/06/17	2	136.75	0	0.00	137.00	2	10,789	0.02%
2021/06/16	2	134.50	12	135.63	132.00	-10	10,884	-0.09%
2021/06/11	1	132.00	0	0.00	127.00	1	11,146	0.01%
2021/06/10	0	0.00	2	127.25	127.00	-2	11,380	-0.02%
2021/06/08	1	122.00	2	126.00	120.50	-1	11,683	-0.01%
2021/06/03	12	128.13	1	125.50	125.00	11	12,372	0.09%
2021/06/02	45	125.43	53	126.53	124.50	-8	12,372	-0.06%
2021/05/28	3	113.00	6	114.67	113.50	-3	12,010	-0.02%
2021/05/25	4	115.13	5	115.40	111.00	-1	11,916	-0.01%
2021/05/24	4	105.65	5	105.46	109.00	-1	11,773	-0.01%
2021/05/21	1	98.60	5	98.70	99.30	-4	11,694	-0.03%
2021/05/20	1	99.80	2	101.10	97.10	-1	11,794	-0.01%
2021/05/17	1	93.40	0	0.00	89.00	1	12,083	0.01%
2021/05/14	0	0.00	1	104.50	98.80	-1	12,290	-0.01%
2021/05/13	0	0.00	2	89.90	95.30	-2	12,189	-0.02%
2021/05/12	5	99.46	2	102.00	96.80	3	12,160	0.02%
2021/05/11	4	110.13	1	107.50	107.50	3	12,106	0.02%
2021/05/05	0	0.00	1	127.00	122.00	-1	12,557	-0.01%
2021/05/04	2	129.00	16	126.00	129.50	-14	12,742	-0.11%
2021/05/03	2	140.00	1	140.50	139.50	1	12,844	0.01%
2021/04/29	1	142.00	2.2	142.55	147.50	-1.2	13,042	-0.01%
2021/04/28	0	142.00	1	142.50	140.00	-1	13,371	-0.01%
2021/04/27	1	149.00	1	149.50	146.50	0	13,400	0.00%
2021/04/26	1	156.50	0	0.00	151.50	1	13,787	0.01%
2021/04/23	0	0.00	1	159.00	155.00	-1	13,878	-0.01%
2021/04/22	0	0.00	1	163.00	150.50	-1	14,024	-0.01%
2021/04/16	2	157.75	1	159.50	158.00	1	13,970	0.01%
2021/04/15	0	0.00	3	148.67	154.50	-3	13,961	-0.02%
2021/04/14	3	139.50	0	0.00	143.00	3	13,939	0.02%
2021/04/13	3	154.00	0	0.00	152.50	3	13,852	0.02%
2021/04/12	0	0.00	24	156.21	154.00	-24	13,791	-0.17%
2021/04/09	3.1	162.38	4	164.75	171.00	-1	13,663	-0.01%
2021/04/08	3.2	152.03	2	155.00	155.50	1.2	13,541	0.01%
2021/04/07	4	142.38	2	143.75	141.50	2	13,130	0.02%
2021/04/06	13	126.77	10	132.00	134.00	3	12,561	0.02%
2021/04/01	5	114.30	5	115.80	122.00	0	12,160	0.00%
2021/03/31	4	114.13	4	111.75	111.50	0	12,574	0.00%
2021/03/29	2	109.00	2	112.00	112.50	0	12,436	0.00%
2021/03/26	0	0.00	6	101.50	102.50	-6	12,704	-0.05%
2021/03/23	3	97.73	4	99.10	97.00	-1	14,721	-0.01%
2021/03/22	2	100.95	1	99.50	99.50	1	14,781	0.01%
2021/03/19	1	101.50	2	104.25	104.00	-1	14,668	-0.01%
2021/03/18	4	102.75	43	102.49	102.00	-39	14,560	-0.27%
2021/03/17	7	106.64	6	100.50	100.00	1	14,402	0.01%
2021/03/16	4	107.63	3	109.33	110.50	1	14,024	0.01%
2021/03/15	22	99.05	2	99.70	100.50	20	13,693	0.15%
2021/03/12	4	100.63	4	101.00	95.20	0	13,594	0.00%
2021/03/11	2	97.30	3	98.88	98.00	-1	13,289	-0.01%
2021/03/10	3	92.37	6	93.52	92.50	-3	12,811	-0.02%
2021/03/09	8	87.83	7	88.80	88.50	1	12,529	0.01%
2021/03/08	1	88.50	5	87.52	90.30	-4	12,437	-0.03%
2021/03/05	4	81.90	4	82.73	82.10	0	12,468	0.00%
2021/03/04	3	82.97	1	83.50	82.60	2	12,823	0.02%
2021/03/03	2	83.35	1	83.70	84.30	1	13,056	0.01%
2021/03/02	1	90.50	2	90.85	85.00	-1	13,081	-0.01%
2021/02/26	4	89.10	2	90.30	88.50	2	13,024	0.02%
2021/02/25	2	92.50	2	92.90	91.30	0	13,004	0.00%
2021/02/24	0	0.00	2	91.70	89.00	-2	12,990	-0.02%
2021/02/23	3	89.10	2	88.25	88.00	1	12,959	0.01%
2021/02/22	5	93.18	5	93.76	91.60	0	12,870	0.00%
2021/02/19	3	95.17	3	94.80	94.50	0	12,711	0.00%
2021/02/18	5	98.62	31	94.52	93.10	-26	12,526	-0.21%
2021/02/17	3	96.97	0	0.00	99.40	3	12,204	0.02%
2021/02/05	0	0.00	16	87.92	90.40	-16	12,079	-0.13%
2021/02/04	3	81.27	5	81.78	82.20	-2	11,809	-0.02%
2021/02/03	2	81.55	0	0.00	80.50	2	11,837	0.02%
2021/02/02	1	79.90	12	78.91	79.20	-11	11,955	-0.09%
2021/02/01	4	77.75	4	77.75	77.20	0	12,011	0.00%
2021/01/29	4	83.40	5	83.36	79.00	-1	11,964	-0.01%
2021/01/28	10	82.08	11	83.17	82.00	-1	11,847	-0.01%
2021/01/27	5	79.32	3	80.43	79.00	2	11,566	0.02%
2021/01/26	6	81.82	34	79.54	78.30	-28	11,409	-0.25%
2021/01/25	2	88.40	1	87.00	86.70	1	11,140	0.01%
2021/01/22	5	93.00	5	91.32	94.00	0	10,988	0.00%
2021/01/21	13	87.96	1	91.00	86.00	12	10,707	0.11%
2021/01/19	72	104.85	9	103.39	99.90	63	10,175	0.62%
2021/01/18	1	106.00	62	108.90	111.00	-61	9,727	-0.63%
2021/01/15	58	101.01	1	101.00	101.00	57	9,540	0.60%
2021/01/13	0	0.00	2	88.25	89.60	-2	9,293	-0.02%
2021/01/12	70	82.00	0	0.00	81.50	70	9,287	0.75%
2021/01/06	0	0.00	1	81.60	79.60	-1	9,293	-0.01%
2021/01/04	0	0.00	1	74.10	77.40	-1	9,351	-0.01%
2020/12/30	38	77.38	8	76.60	76.10	30	9,496	0.32%
2020/12/29	2	84.30	0	0.00	82.30	2	9,417	0.02%
2020/12/28	9	76.50	0	0.00	78.90	9	9,362	0.10%
2020/12/25	0	0.00	1	71.20	71.80	-1	9,295	-0.01%
2020/12/24	6	65.57	11	66.15	67.10	-5	8,605	-0.06%
2020/12/23	2	61.20	5	59.48	61.00	-3	8,131	-0.04%
2020/12/22	9	56.93	5	57.72	56.00	4	7,634	0.05%
2020/12/21	24	59.86	14	60.18	62.20	10	7,079	0.14%
2020/12/18	2	56.15	0	0.00	56.60	2	6,268	0.03%
2020/12/17	3	49.33	3	50.87	51.50	0	5,587	0.00%
2020/12/15	1	45.70	2	45.60	45.50	-1	5,970	-0.02%
2020/12/14	9	48.01	11	47.22	46.85	-2	6,110	-0.03%
2020/12/11	1	45.60	1	46.10	45.40	0	6,035	0.00%
2020/12/10	2	47.13	1	46.75	46.10	1	5,996	0.02%
2020/12/09	4	46.89	1	47.00	46.90	3	5,973	0.05%
2020/12/08	1	47.95	10	47.08	47.70	-9	5,920	-0.15%
2020/12/07	10	45.80	0	0.00	45.80	10	5,774	0.17%
2020/12/01	9	46.50	10	46.98	46.90	-1	5,670	-0.02%
2020/11/30	12	49.35	11	47.45	45.90	1	5,591	0.02%
2020/11/26	1	44.40	1	45.35	44.10	0	5,945	0.00%
2020/11/23	7	44.06	7	43.64	44.05	0	6,792	0.00%
2020/11/20	17	43.56	17	43.41	43.70	0	6,995	0.00%
2020/11/12	0	0.00	11	41.85	42.95	-11	7,161	-0.15%
2020/11/11	7	44.82	11	44.50	44.50	-4	7,173	-0.06%
2020/11/10	19	45.27	4	44.65	44.50	15	7,162	0.21%
2020/10/27	0	0.00	1	41.60	42.10	-1	6,832	-0.01%
2020/10/26	1	40.50	0	0.00	40.55	1	6,769	0.01%
2020/10/07	10	43.99	10	43.78	43.75	0	6,827	0.00%
2020/10/05	5	41.32	5	41.83	42.65	0	6,817	0.00%
2020/09/30	15	40.55	15	41.17	41.25	0	6,794	0.00%
2020/09/25	12	43.82	27	39.66	39.15	-15	6,755	-0.22%
2020/09/24	10	43.20	10	43.86	43.45	0	6,722	0.00%
2020/09/23	15	43.81	12	45.75	45.00	3	6,683	0.04%
2020/09/22	22	43.47	21	43.67	43.55	1	6,525	0.02%
2020/09/21	16	47.48	10	45.80	45.50	6	6,407	0.09%
2020/09/18	116	52.84	114	52.80	47.50	2	6,255	0.03%	大買/大賣/
2020/09/17	5	48.27	5	47.82	50.60	0	5,448	0.00%
2020/09/16	0	0.00	1	47.25	46.00	-1	5,317	-0.02%
2020/09/15	1	47.00	0	0.00	47.45	1	5,387	0.02%
2020/09/14	2	47.70	1	47.35	47.55	1	5,467	0.02%
2020/09/07	0	0.00	0.2	44.40	44.35	-0.2	6,041	0.00%
2020/09/04	0.2	46.20	0	0.00	46.20	0.2	6,029	0.00%
2020/09/03	0	0.00	4	47.51	45.90	-4	5,998	-0.07%
2020/09/02	2	48.80	3	47.98	47.05	-1	5,940	-0.02%
2020/09/01	35	46.65	32	47.10	48.40	3	5,454	0.05%
2020/08/31	112	42.86	105	43.22	44.00	7	4,948	0.14%	大買/大賣/
2020/08/28	17	37.63	37	38.46	40.00	-20	4,397	-0.45%
2020/08/27	24	38.17	8	38.10	36.40	16	4,175	0.38%
2020/08/26	28	38.39	28	38.37	39.10	0	3,986	0.00%
2020/08/25	6	34.75	6	35.20	35.55	0	3,776	0.00%
2020/08/24	24	34.63	24	34.74	34.75	0	3,759	0.00%
2020/08/21	5	31.25	5	31.00	32.50	0	3,678	0.00%
2020/08/19	1	37.55	0	0.00	37.00	1	3,676	0.03%
2020/08/17	0	0.00	4	36.95	38.15	-4	3,669	-0.11%
2020/08/14	7	34.84	6	34.70	36.00	1	3,562	0.03%
2020/08/13	6	34.48	3	34.85	33.75	3	3,462	0.09%
2020/08/10	3	32.00	3	32.30	32.20	0	3,386	0.00%
2020/07/28	0	0.00	1	29.30	28.70	-1	3,022	-0.03%
2020/07/27	1	31.25	1	31.40	29.50	0	2,988	0.00%
2020/07/24	21	33.02	21	33.66	30.05	0	2,928	0.00%
2020/07/23	0	0.00	1	32.05	32.35	-1	2,773	-0.04%
2020/07/22	4	32.08	4	32.15	32.40	0	2,737	0.00%
2020/07/21	0	0.00	4	29.35	29.80	-4	2,654	-0.15%
2020/07/20	0	0.00	3	27.13	29.25	-3	2,645	-0.11%
2020/07/16	1	27.40	0	0.00	27.15	1	2,584	0.04%
2020/07/15	1	28.00	0	0.00	27.50	1	2,577	0.04%
2020/07/13	2	28.93	1	29.20	29.55	1	2,546	0.04%
2020/07/10	0	0.00	4	29.59	28.70	-4	2,518	-0.16%
2020/07/09	7	32.88	27	31.38	31.45	-20	2,478	-0.81%
2020/07/08	27	32.39	36	32.57	31.65	-9	2,445	-0.37%
2020/07/07	1	31.40	0	0.00	30.85	1	2,357	0.04%
2020/07/06	14	32.89	2	33.10	31.55	12	2,318	0.52%
2020/07/03	33	32.92	14	32.72	32.30	19	2,265	0.84%
2020/07/02	1	28.70	6	31.55	31.55	-5	2,108	-0.24%
2020/06/30	3	29.50	0	0.00	28.85	3	2,028	0.15%
2020/06/29	4	28.35	3	28.70	28.90	1	2,000	0.05%
2020/06/24	1	30.45	0	0.00	29.55	1	1,962	0.05%
2020/06/23	2	29.23	2	29.80	29.85	0	1,914	0.00%
2020/06/22	11	31.41	10	31.61	30.35	1	1,839	0.05%
2020/06/19	6	34.15	7	34.09	33.00	-1	1,736	-0.06%
2020/06/18	17	33.51	14	33.74	35.00	3	1,637	0.18%
2020/06/17	8	34.02	6	34.65	34.95	2	1,363	0.15%
2020/06/16	15	29.61	14	29.48	32.25	1	1,178	0.08%
2020/06/11	3	26.30	3	26.95	26.95	0	939	0.00%
2020/06/10	0	0.00	1	29.50	28.65	-1	919	-0.11%
2020/06/05	0	0.00	1	29.00	29.95	-1	863	-0.12%
2020/06/02	3	27.00	3	27.63	27.15	0	801	0.00%
2020/06/01	21	25.70	20	26.58	28.25	1	772	0.13%
2020/05/29	2	23.80	2	24.00	25.70	0	682	0.00%
2020/05/28	3	23.20	3	23.65	23.40	0	626	0.00%
2020/05/25	1	20.85	0	0.00	21.60	1	469	0.21%
2020/04/13	0	12.00	0	0.00	11.40	0	184	0.00%
2020/03/12	2	13.25	2	13.40	13.20	0	182	0.00%
2020/01/16	0	0.00	10	18.40	17.80	-10	188	-5.31%
2019/10/08	1	18.30	1	18.05	17.85	0	220	0.00%
2019/09/05	0	0.00	10	17.15	17.15	-10	87	-11.45%
2019/09/03	10	17.10	0	0.00	17.00	10	83	11.92%
2019/04/23	2	18.55	3	18.33	18.30	-1	209	-0.48%
2019/04/22	0	0.00	3	18.35	18.35	-3	207	-1.44%
2019/04/19	4	18.53	0	0.00	18.40	4	207	1.93%
2019/03/20	10	18.47	0	0.00	18.55	10	180	5.54%
2018/11/22	0	0.00	1	17.10	17.05	-1	204	-0.49%
2018/11/01	1	16.70	0	0.00	16.65	1	248	0.40%
2018/10/23	0	0.00	2	17.25	17.15	-2	272	-0.73%
2018/10/16	2	17.15	0	0.00	17.25	2	308	0.65%
2018/09/27	1	21.50	1	21.75	21.35	0	541	0.00%
2018/09/07	2	22.20	2	22.35	22.90	0	703	0.00%
2018/09/03	1	25.45	1	24.85	24.60	0	850	0.00%
2018/07/20	7	30.14	6	30.50	29.00	1	1,627	0.06%
2018/07/06	0	0.00	1	25.85	26.45	-1	1,546	-0.06%
2018/07/04	0	0.00	1	28.40	27.55	-1	1,577	-0.06%
2018/07/02	0	0.00	2	28.90	28.80	-2	1,577	-0.13%
2018/06/28	2	30.05	0	0.00	29.00	2	1,582	0.13%
2018/06/27	1	31.30	0	0.00	30.40	1	1,582	0.06%
2018/06/26	1	31.50	0	0.00	31.35	1	1,596	0.06%
2018/06/07	3	32.15	3	32.45	32.35	0	2,125	0.00%
2018/05/22	3	31.10	3	31.63	31.05	0	3,294	0.00%
2018/05/21	2	32.50	2	32.45	32.30	0	3,360	0.00%
2018/04/16	12	28.87	12	29.27	28.65	0	3,158	0.00%
2018/03/31	2	32.30	3	32.60	33.65	-1	3,062	-0.03%
2018/03/20	7	36.46	7	36.99	36.20	0	2,787	0.00%
2018/03/19	1	36.35	1	35.60	35.60	0	2,664	0.00%
2018/03/14	3	37.43	3	36.92	36.35	0	2,480	0.00%
2018/03/13	0	0.00	1	40.80	40.35	-1	2,329	-0.04%
2018/03/12	1	37.00	0	0.00	37.10	1	2,220	0.05%
2018/03/08	2	35.50	2	35.20	34.55	0	2,103	0.00%
2018/03/01	0	0.00	9	35.20	35.10	-9	2,039	-0.44%
2018/02/26	41	37.09	242	37.58	37.55	-201	1,974	-10.18%	大賣/鉅額交易
2018/02/23	217	34.91	15	35.69	35.50	202	1,669	12.10%	大買/鉅額交易
2018/02/22	13	33.54	9	33.02	33.85	4	1,289	0.31%
2018/02/09	3	27.73	3	27.90	27.80	0	1,012	0.00%
2018/01/24	0	0.00	1	27.05	26.80	-1	1,296	-0.08%
2018/01/17	6	28.38	6	27.85	27.60	0	1,301	0.00%
2018/01/11	1	25.95	0	0.00	25.95	1	1,235	0.08%