世界 (5347)-凱基-斗六券商分點個股進出

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

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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

世界 (5347)籌碼相關－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/05/31	0	0.00	3	106.17	107.50	-3	17,224	-0.02%
2024/05/30	4	105.25	6	102.50	106.50	-2	16,598	-0.01%
2024/05/29	5	104.50	0	0.00	101.00	5	16,069	0.03%
2024/05/23	0	0.00	11	101.00	101.00	-11	15,493	-0.07%
2024/05/22	1	101.00	0	0.00	101.00	1	15,393	0.01%
2024/05/20	0	0.00	1	97.50	98.90	-1	15,157	-0.01%
2024/05/17	4	97.08	11	95.63	98.20	-7	15,014	-0.05%
2024/05/16	8	96.60	3	95.70	96.00	5	14,829	0.03%
2024/05/10	0	0.00	0.8	91.05	92.00	-0.8	14,685	-0.01%
2024/05/09	1	89.00	0	0.00	89.10	1	14,594	0.01%
2024/05/07	1	92.70	1	92.20	93.20	0	14,477	0.00%
2024/05/03	0	0.00	9	93.13	92.80	-9	14,275	-0.06%
2024/05/02	8	93.16	4	92.75	93.90	4	14,054	0.03%
2024/04/30	0	0.00	1	86.20	86.00	-1	13,191	-0.01%
2024/04/29	2	87.80	6	86.88	88.60	-4	13,068	-0.03%
2024/04/25	1	83.60	9	84.17	83.30	-8	13,003	-0.06%
2024/04/24	9	85.20	2	84.90	85.40	7	13,050	0.05%
2024/04/23	3	82.07	0	0.00	82.30	3	12,963	0.02%
2024/04/22	0	0.00	8	80.59	81.20	-8	12,978	-0.06%
2024/04/19	4.2	80.62	0	0.00	81.20	4.2	12,842	0.03%
2024/04/16	0.2	83.00	0	0.00	83.10	0.2	12,400	0.00%
2024/04/15	1	85.60	2	84.20	84.90	-1	12,279	-0.01%
2024/04/10	1	87.60	0	0.00	86.90	1	11,971	0.01%
2024/04/09	2	87.45	0	0.00	87.10	2	11,937	0.02%
2024/04/01	1.1	84.90	0.4	85.00	84.60	0.7	12,193	0.01%
2024/03/29	0.2	85.30	0.1	86.10	85.50	0.1	12,083	0.00%
2024/03/28	0.1	85.10	4	86.05	84.80	-3.9	11,766	-0.03%
2024/03/26	4.2	84.78	2	85.60	85.10	2.2	11,645	0.02%
2024/03/25	1.2	86.52	1	86.80	86.30	0.2	11,427	0.00%
2024/03/22	1	86.50	1	87.60	87.90	0	11,365	0.00%
2024/03/21	9.9	90.09	0	0.00	89.80	9.9	10,946	0.09%
2024/03/20	4.2	88.90	32	90.53	89.70	-27.8	10,714	-0.26%
2024/03/19	31	90.74	7	88.99	90.80	24	10,121	0.24%
2024/03/18	5	85.24	3	84.77	84.80	2	9,386	0.02%
2024/03/15	3	84.00	6	83.47	83.90	-3	9,116	-0.03%
2024/03/14	6.1	82.32	7	82.13	82.40	-0.9	8,838	-0.01%
2024/03/13	3	84.07	30	83.75	82.70	-27	8,627	-0.31%
2024/03/12	8	78.86	13	80.50	81.20	-5	7,739	-0.06%
2024/03/08	2	74.00	0	0.00	74.20	2	7,449	0.03%
2024/03/06	2	72.40	0	0.00	72.80	2	7,738	0.03%
2024/03/04	1	73.40	0	0.00	73.50	1	8,703	0.01%
2024/02/29	1	72.20	0	0.00	72.20	1	9,902	0.01%
2024/02/20	1	74.60	0	0.00	74.30	1	13,533	0.01%
2024/02/19	0	0.00	1	75.00	75.30	-1	13,646	-0.01%
2024/02/05	0	0.00	1	72.30	73.50	-1	13,811	-0.01%
2024/02/02	1	73.30	0.5	73.60	72.60	0.5	13,767	0.00%
2024/02/01	1	72.70	0	0.00	72.50	1	14,010	0.01%
2024/01/30	1	73.60	0	0.00	73.10	1	14,228	0.01%
2024/01/29	2	74.20	0	0.00	74.70	2	14,265	0.01%
2024/01/26	1	74.80	0	0.00	74.80	1	14,319	0.01%
2024/01/22	1	73.50	0	0.00	73.50	1	14,345	0.01%
2024/01/19	0	0.00	2	74.85	74.40	-2	14,281	-0.01%
2024/01/18	0	0.00	1	73.00	72.70	-1	14,140	-0.01%
2024/01/16	0	0.00	2	76.10	76.00	-2	13,957	-0.01%
2024/01/12	0.3	78.10	0	0.00	77.50	0.3	13,946	0.00%
2024/01/11	1	79.20	0	0.00	79.40	1	13,921	0.01%
2024/01/10	1.5	78.67	0	0.00	79.10	1.5	14,007	0.01%
2024/01/08	2	78.50	0	0.00	78.10	2	14,142	0.01%
2024/01/05	2	78.80	0	0.00	78.60	2	14,333	0.01%
2024/01/04	0.3	78.40	0	0.00	78.50	0.3	14,439	0.00%
2024/01/03	1	78.60	0	0.00	78.30	1	14,488	0.01%
2024/01/02	0	0.00	1	80.90	79.70	-1	14,447	-0.01%
2023/12/29	0	0.00	1	81.30	81.50	-1	14,443	-0.01%
2023/12/28	2	81.00	1	81.20	81.10	1	14,403	0.01%
2023/12/27	26	80.33	0	0.00	81.00	26	14,295	0.18%
2023/12/20	0	0.00	1	78.30	78.20	-1	14,140	-0.01%
2023/12/19	1	76.70	0	0.00	77.20	1	14,108	0.01%
2023/12/15	0	0.00	1	79.50	79.80	-1	13,984	-0.01%
2023/12/13	1	80.30	0	0.00	79.40	1	13,861	0.01%
2023/12/12	0	0.00	1	79.40	79.60	-1	13,775	-0.01%
2023/12/11	0	0.00	1	79.00	78.60	-1	13,729	-0.01%
2023/12/06	0	0.00	1	78.80	77.50	-1	13,573	-0.01%
2023/12/05	5	78.36	2	79.20	77.80	3	13,430	0.02%
2023/12/04	0	0.00	1	81.60	80.90	-1	13,054	-0.01%
2023/12/01	3	78.50	3	79.00	78.90	0	12,759	0.00%
2023/11/29	11	80.19	1	81.10	79.50	10	11,940	0.08%
2023/11/28	4	80.48	1.5	79.93	79.10	2.5	11,527	0.02%
2023/11/27	2	81.55	1	82.00	79.70	1	11,025	0.01%
2023/11/24	2	86.50	4	85.00	85.50	-2	10,300	-0.02%
2023/11/23	5	85.52	2	85.15	83.40	3	9,265	0.03%
2023/11/22	3	80.47	2	80.50	81.10	1	8,342	0.01%
2023/11/21	2	80.25	5	79.00	78.70	-3	7,853	-0.04%
2023/11/20	6	77.42	1	77.30	78.00	5	7,333	0.07%
2023/11/16	1	72.50	0	0.00	72.90	1	6,770	0.01%
2023/11/13	0.2	69.00	0	0.00	68.90	0.2	6,563	0.00%
2023/11/09	1	68.40	0	0.00	67.50	1	6,437	0.02%
2023/11/08	1	69.10	0	0.00	69.70	1	6,160	0.02%
2023/10/18	0	0.00	2	74.00	74.00	-2	5,959	-0.03%
2023/10/13	2	74.85	2	75.15	75.40	0	5,828	0.00%
2023/10/11	0.2	70.80	0	0.00	70.80	0.2	5,533	0.00%
2023/10/05	0	0.00	1	71.00	71.90	-1	5,494	-0.02%
2023/09/26	0.3	68.50	0	0.00	68.00	0.3	5,588	0.01%
2023/09/22	5	68.80	0	0.00	69.00	5	5,638	0.09%
2023/09/21	0.2	69.70	4	69.60	69.60	-3.8	5,642	-0.07%
2023/09/14	2	71.70	2	71.70	71.80	0	5,719	0.00%
2023/09/13	3	71.47	2	72.20	71.40	1	5,692	0.02%
2023/09/12	2	70.40	4	70.50	71.30	-2	5,705	-0.04%
2023/09/07	1	70.20	0	0.00	69.90	1	5,671	0.02%
2023/09/04	0	0.00	2	71.35	70.80	-2	5,597	-0.04%
2023/08/31	1	68.50	0	0.00	68.30	1	5,478	0.02%
2023/08/24	2	69.50	0	0.00	68.80	2	5,302	0.04%
2023/08/23	1	68.30	0	0.00	68.40	1	5,261	0.02%
2023/08/18	1	70.70	0	0.00	70.40	1	5,102	0.02%
2023/08/02	1	76.00	0	0.00	75.70	1	4,685	0.02%
2023/08/01	1	78.40	0	0.00	78.40	1	4,539	0.02%
2023/07/24	1	77.00	0	0.00	77.60	1	4,472	0.02%
2023/07/21	4	78.33	0	0.00	78.00	4	4,464	0.09%
2023/07/14	0	0.00	2	81.50	80.80	-2	4,500	-0.04%
2023/07/13	2	79.20	0	0.00	79.70	2	4,465	0.04%
2023/07/03	0	0.00	0	88.30	87.70	0	4,090	0.00%
2023/06/30	0	88.50	0	0.00	88.00	0	4,064	0.00%
2023/06/19	1	90.00	0	0.00	89.30	1	4,273	0.02%
2023/06/16	0	0.00	4	91.90	90.30	-4	4,285	-0.09%
2023/06/14	3	93.17	0	0.00	92.90	3	4,374	0.07%
2023/06/09	1	93.00	2	93.40	93.40	-1	4,346	-0.02%
2023/06/08	0	0.00	2	94.00	93.00	-2	4,341	-0.05%
2023/06/07	2	94.40	0	0.00	94.80	2	4,381	0.05%
2023/05/11	0	0.00	1	90.10	90.00	-1	5,359	-0.02%
2023/05/04	1	89.10	0	0.00	89.30	1	5,810	0.02%
2023/04/12	0	0.00	1	93.80	94.30	-1	7,684	-0.01%
2023/03/24	0	0.00	1	99.00	98.50	-1	7,889	-0.01%
2023/03/23	1	97.30	0	0.00	98.00	1	7,842	0.01%
2023/03/20	0	0.00	1	96.10	94.60	-1	7,920	-0.01%
2023/03/17	1	95.40	1	95.00	95.90	0	7,928	0.00%
2023/03/10	1	91.50	0	0.00	91.70	1	7,997	0.01%
2023/02/24	0	0.00	1	94.00	92.50	-1	8,181	-0.01%
2023/02/23	1	94.00	0	0.00	93.40	1	8,204	0.01%
2023/02/22	3	90.70	4	92.45	91.70	-1	8,356	-0.01%
2023/02/21	1	95.40	0	0.00	95.00	1	8,345	0.01%
2023/02/20	0	0.00	1	92.80	93.50	-1	8,479	-0.01%
2023/02/13	1	98.50	0	0.00	96.80	1	9,109	0.01%
2023/02/10	1	98.40	1	98.50	98.70	0	9,040	0.00%
2023/01/16	0	0.00	1	88.00	89.30	-1	8,114	-0.01%
2023/01/13	1	91.40	1	88.20	88.20	0	8,124	0.00%
2023/01/03	1	76.90	0	0.00	80.00	1	6,966	0.01%
2022/12/28	0	0.00	1	78.50	77.80	-1	7,004	-0.01%
2022/12/22	1	83.70	0	0.00	82.90	1	7,051	0.01%
2022/12/16	0	0.00	1	80.60	82.30	-1	6,965	-0.01%
2022/12/13	1	85.60	0	0.00	83.80	1	7,106	0.01%
2022/12/01	1	86.50	0	0.00	87.10	1	6,920	0.01%
2022/11/23	0	0.00	2	86.00	83.20	-2	6,779	-0.03%
2022/11/22	1	83.70	0	0.00	83.50	1	6,750	0.01%
2022/11/21	5	87.16	4	84.50	83.70	1	6,762	0.01%
2022/11/18	5	89.54	5	88.66	88.10	0	6,627	0.00%
2022/11/17	4	88.73	4	88.93	90.70	0	6,483	0.00%
2022/11/16	5	86.64	5	87.00	87.20	0	6,395	0.00%
2022/11/15	5	84.54	5	85.26	85.50	0	6,169	0.00%
2022/11/14	2	80.40	2	81.50	80.80	0	5,930	0.00%
2022/11/11	10	80.50	10	78.10	80.90	0	5,877	0.00%
2022/11/09	0	0.00	2	70.70	73.00	-2	5,590	-0.04%
2022/11/07	0	0.00	1	67.30	67.50	-1	5,611	-0.02%
2022/11/02	1	65.80	0	0.00	66.00	1	5,664	0.02%
2022/10/13	0	0.00	1	60.80	60.30	-1	6,187	-0.02%
2022/10/11	1	62.80	0	0.00	61.00	1	6,153	0.02%
2022/10/07	1	67.10	0	0.00	66.80	1	6,176	0.02%
2022/09/30	1	63.90	9	64.71	65.00	-8	6,420	-0.12%
2022/09/27	1	64.30	0	0.00	65.00	1	6,635	0.02%
2022/09/26	1	65.10	0	0.00	64.40	1	6,777	0.01%
2022/09/22	1	68.00	0	0.00	68.00	1	6,930	0.01%
2022/09/21	4	69.65	3	68.60	69.80	1	6,932	0.01%
2022/09/20	1	72.70	0	0.00	72.20	1	6,749	0.01%
2022/09/16	1	73.50	0	0.00	73.10	1	6,796	0.01%
2022/09/14	1	72.50	1	74.00	73.80	0	6,947	0.00%
2022/09/13	0	0.00	2	75.60	75.50	-2	6,951	-0.03%
2022/09/12	4	76.08	3	75.87	75.00	1	6,943	0.01%
2022/09/08	0	0.00	2	73.90	74.00	-2	6,996	-0.03%
2022/09/07	1	70.10	1	71.70	71.80	0	6,988	0.00%
2022/09/06	0	0.00	2	72.75	71.80	-2	6,980	-0.03%
2022/09/05	4	70.90	2	71.65	71.50	2	7,060	0.03%
2022/08/31	0	0.00	1	74.20	74.40	-1	7,156	-0.01%
2022/08/29	4	73.65	0	0.00	73.20	4	7,129	0.06%
2022/08/26	0	0.00	3	77.00	76.60	-3	7,096	-0.04%
2022/08/24	0	0.00	2	75.90	75.20	-2	7,171	-0.03%
2022/08/23	0	0.00	2	75.05	74.20	-2	7,223	-0.03%
2022/08/22	1	73.70	0	0.00	74.10	1	7,228	0.01%
2022/08/19	1	75.00	0	0.00	75.00	1	7,267	0.01%
2022/08/18	1	75.30	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	1	77.50	77.20	-1	7,294	-0.01%
2022/08/16	5	77.18	0	0.00	76.20	5	7,369	0.07%
2022/08/15	3	77.70	0	0.00	78.20	3	7,379	0.04%
2022/08/09	0	0.00	1	71.50	72.00	-1	7,132	-0.01%
2022/08/08	5	75.38	5	73.40	73.40	0	7,087	0.00%
2022/07/21	1	75.60	2	75.20	75.90	-1	6,501	-0.02%
2022/07/20	0	0.00	4	74.80	73.50	-4	6,451	-0.06%
2022/07/15	5	73.30	0	0.00	73.10	5	6,416	0.08%
2022/06/22	0	0.00	2	86.40	83.70	-2	5,546	-0.04%
2022/06/20	0	0.00	0.2	90.80	89.10	-0.2	5,392	0.00%
2022/06/15	0	0.00	1	95.50	95.50	-1	5,177	-0.02%
2022/06/13	1	96.10	0	0.00	95.60	1	5,217	0.02%
2022/06/07	1	101.00	1	101.50	101.50	0	5,202	0.00%
2022/06/06	0	0.00	1	103.00	102.50	-1	5,222	-0.02%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	0.2	104.00	0	0.00	103.50	0.2	5,270	0.00%
2022/05/31	0	0.00	3	104.00	107.00	-3	5,238	-0.06%
2022/05/30	2	101.00	0	0.00	103.50	2	5,156	0.04%
2022/05/26	1	97.70	0	0.00	97.40	1	5,127	0.02%
2022/05/25	1	100.00	0	0.00	101.00	1	5,078	0.02%
2022/05/24	369	100.23	369	100.00	99.80	0	5,092	0.00%	大買/大賣/
2022/05/23	0	0.00	4	106.25	106.50	-4	4,966	-0.08%
2022/05/19	2	106.50	0	0.00	106.50	2	4,918	0.04%
2022/05/18	3	107.83	0	0.00	107.50	3	4,905	0.06%
2022/05/10	1	98.80	0	0.00	101.00	1	5,295	0.02%
2022/03/04	0	0.00	2	126.00	127.00	-2	6,506	-0.03%
2022/03/03	2	133.50	0	0.00	132.50	2	6,442	0.03%
2022/03/02	0	0.00	36	130.97	133.50	-36	6,430	-0.56%
2022/03/01	36	130.00	0	0.00	130.00	36	6,379	0.56%
2022/02/25	1	124.50	0	0.00	125.50	1	6,344	0.02%
2022/02/08	1	124.00	0	0.00	123.50	1	6,783	0.01%
2022/01/21	1	138.00	1	139.00	138.00	0	8,056	0.00%
2022/01/20	0	0.00	1	139.50	140.50	-1	8,134	-0.01%
2022/01/19	0.2	139.50	0	0.00	138.50	0.2	8,317	0.00%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/11	0	0.00	1	139.50	139.50	-1	8,566	-0.01%
2021/12/27	0	0.00	1	159.00	157.50	-1	9,682	-0.01%
2021/12/21	1	157.00	0	0.00	157.00	1	10,272	0.01%
2021/12/16	0	0.00	1	155.50	155.50	-1	10,670	-0.01%
2021/12/13	0	0.00	0.3	150.20	150.00	-0.3	11,234	0.00%
2021/12/10	0	0.00	0.3	153.00	153.50	-0.3	11,331	0.00%
2021/12/09	1	153.50	0	0.00	153.50	1	11,675	0.01%
2021/12/06	0.5	162.50	0	0.00	165.00	0.5	12,952	0.00%
2021/12/03	0	0.00	3	164.50	164.00	-3	13,313	-0.02%
2021/12/02	4	162.25	303	160.26	165.00	-299	13,767	-2.17%	大賣/鉅額交易
2021/12/01	300	158.00	0	0.00	157.50	300	14,155	2.12%	大買/鉅額交易
2021/11/23	1	154.00	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	0.2	159.00	159.50	-0.2	15,438	0.00%
2021/11/19	0	0.00	1	156.00	156.00	-1	15,753	-0.01%
2021/11/11	1	153.00	0	0.00	153.00	1	16,472	0.01%
2021/11/09	2	157.25	2	156.50	155.50	0	16,820	0.00%
2021/11/05	4	147.38	6	145.92	144.50	-2	17,155	-0.01%
2021/11/04	2	146.00	4	147.38	143.50	-2	17,580	-0.01%
2021/11/03	5	155.50	1	152.00	151.50	4	17,469	0.02%
2021/11/02	2.2	158.95	2	159.25	158.00	0.2	17,754	0.00%
2021/10/29	7	142.86	6	144.50	144.50	1	17,622	0.01%
2021/10/27	1	146.50	1	149.50	149.00	0	17,344	0.00%
2021/10/19	0	0.00	1	143.50	145.50	-1	16,704	-0.01%
2021/10/05	7	145.71	8	145.31	145.50	-1	15,557	-0.01%
2021/10/01	0	0.00	1	148.50	149.00	-1	15,191	-0.01%
2021/09/30	0	0.00	5	148.40	151.50	-5	15,062	-0.03%
2021/09/29	4	145.00	0	0.00	144.50	4	14,878	0.03%
2021/09/28	286	154.50	286	154.83	155.50	0	14,638	0.00%	大買/大賣/
2021/09/22	2	155.00	0	0.00	154.00	2	14,150	0.01%
2021/09/14	3	163.83	2	160.50	160.00	1	13,350	0.01%
2021/09/10	326	173.46	337	172.64	173.50	-11	12,479	-0.09%	大買/大賣/
2021/09/09	298	162.02	288	162.50	164.00	10	11,860	0.08%	大買/大賣/
2021/09/08	4	163.63	3	160.50	158.00	1	11,556	0.01%
2021/09/07	1	165.50	1	166.50	171.50	0	11,313	0.00%
2021/09/06	1	170.00	1	168.00	165.00	0	10,853	0.00%
2021/09/03	13	160.04	13	158.96	158.50	0	10,229	0.00%
2021/09/02	4	153.00	4	154.75	153.00	0	9,846	0.00%
2021/08/26	1	149.50	1	145.50	144.00	0	8,977	0.00%
2021/08/24	0	0.00	1	143.00	142.50	-1	8,417	-0.01%
2021/08/23	1	139.50	0	0.00	138.50	1	8,223	0.01%
2021/08/10	1	152.00	1	151.50	146.50	0	6,610	0.00%
2021/08/06	5	148.00	6	148.25	143.00	-1	6,073	-0.02%
2021/08/05	1	133.00	1	146.50	146.50	0	5,508	0.00%
2021/08/04	0	0.00	5.3	133.50	133.50	-5.3	4,873	-0.11%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/13	0	0.00	1	120.00	119.00	-1	5,563	-0.02%
2021/07/12	1	115.50	0	0.00	116.00	1	5,611	0.02%
2021/07/05	0	0.00	1	118.00	118.00	-1	6,113	-0.02%
2021/06/15	1	122.50	0	0.00	124.00	1	6,686	0.01%
2021/06/07	0	0.00	0.3	113.50	113.50	-0.3	7,198	0.00%
2021/05/28	0.3	116.50	0	0.00	117.00	0.3	8,124	0.00%
2021/05/12	1	101.50	0	0.00	101.50	1	8,514	0.01%
2021/05/07	2	114.00	2	114.50	114.00	0	8,515	0.00%
2021/04/26	0	0.00	1	120.00	118.50	-1	8,923	-0.01%
2021/04/16	3	116.17	3	116.50	116.50	0	9,284	0.00%
2021/04/14	1	114.00	0	0.00	113.00	1	9,305	0.01%
2021/04/12	0	0.00	2	116.25	116.00	-2	9,214	-0.02%
2021/04/08	1	112.00	0	0.00	112.50	1	8,994	0.01%
2021/04/06	1	111.50	1	112.00	112.00	0	8,939	0.00%
2021/03/29	3	108.50	3	108.00	108.00	0	8,695	0.00%
2021/03/24	1	105.50	0	0.00	105.50	1	8,611	0.01%
2021/03/23	3	110.00	3	109.00	108.50	0	8,634	0.00%
2021/03/19	3	107.50	3	107.00	108.00	0	8,674	0.00%
2021/03/18	3	107.50	3	109.00	109.00	0	8,613	0.00%
2021/03/17	0	0.00	1	110.00	106.00	-1	8,614	-0.01%
2021/03/15	3	107.00	3	105.50	106.00	0	8,767	0.00%
2021/03/12	4	105.38	4	106.00	106.50	0	9,054	0.00%
2021/03/11	1	100.50	0	0.00	102.00	1	9,045	0.01%
2021/03/09	0	0.00	2	101.75	102.50	-2	8,724	-0.02%
2021/03/05	0	0.00	0	106.50	106.00	0	8,532	0.00%
2021/03/03	9	113.89	9	112.11	112.50	0	8,319	0.00%
2021/02/24	5	123.00	0	0.00	122.00	5	8,444	0.06%
2021/02/17	2	127.50	10	127.50	126.50	-8	8,278	-0.10%
2021/02/04	0	0.00	5	126.40	126.50	-5	8,143	-0.06%
2021/02/03	391	125.99	394	126.32	127.00	-3	8,047	-0.04%	大買/大賣/
2021/01/29	189	115.87	188	116.00	112.00	1	7,766	0.01%	大買/大賣/
2021/01/28	1	119.50	1	119.00	117.00	0	7,864	0.00%
2021/01/27	1	125.00	0	0.00	122.50	1	7,762	0.01%
2021/01/26	3	126.50	3	127.50	123.00	0	7,665	0.00%
2021/01/25	0	0.00	1	125.50	129.50	-1	7,524	-0.01%
2021/01/21	1	121.50	0	0.00	120.00	1	7,023	0.01%
2021/01/20	0	0.00	1	119.00	120.00	-1	6,918	-0.01%
2021/01/15	0	0.00	2	122.00	117.50	-2	6,677	-0.03%
2021/01/14	11	121.36	1	121.50	122.00	10	6,525	0.15%
2021/01/13	3	122.17	0	0.00	124.00	3	6,448	0.05%
2021/01/06	5	115.00	0	0.00	113.00	5	6,036	0.08%
2021/01/04	20	114.00	20	114.50	114.00	0	6,119	0.00%
2020/12/30	20	112.50	20	113.00	113.50	0	6,217	0.00%
2020/12/29	20	115.00	20	115.50	114.00	0	6,249	0.00%
2020/12/23	10	114.00	10	114.50	114.50	0	6,829	0.00%
2020/12/22	0.3	114.00	0	0.00	114.50	0.3	6,881	0.00%
2020/12/16	0	0.00	5	114.60	112.50	-5	6,773	-0.07%
2020/12/15	4	115.13	23	114.07	112.50	-19	6,713	-0.28%
2020/12/14	23	115.63	0	0.00	116.00	23	6,632	0.35%
2020/12/11	0	0.00	2	113.50	116.00	-2	6,635	-0.03%
2020/12/09	0	0.00	3	126.17	123.50	-3	6,475	-0.05%
2020/12/08	3	123.50	2	121.25	125.50	1	6,235	0.02%
2020/11/27	2	107.00	0	0.00	107.00	2	5,923	0.03%
2020/11/23	5	110.70	4	107.63	108.00	1	5,890	0.02%
2020/11/16	1	98.30	1	98.10	98.50	0	5,723	0.00%
2020/11/06	0	0.00	600	100.79	100.50	-600	5,810	-10.33%	大賣/鉅額交易
2020/11/05	806	100.44	206	100.50	100.00	600	5,873	10.21%	大買/大賣/鉅額交易
2020/10/12	0	0.00	1	97.00	99.00	-1	8,854	-0.01%
2020/10/08	2	99.00	1	99.30	98.50	1	8,817	0.01%
2020/09/29	0	0.00	210	99.55	95.00	-210	8,693	-2.42%	大賣/鉅額交易
2020/09/28	209	97.29	0	0.00	97.80	209	8,607	2.43%	大買/鉅額交易
2020/09/04	0	0.00	1	93.90	93.80	-1	8,487	-0.01%
2020/09/03	1	96.30	0	0.00	96.00	1	8,459	0.01%
2020/08/28	0	0.00	2	93.90	93.90	-2	8,160	-0.02%
2020/08/27	0	0.00	1	93.60	93.30	-1	8,141	-0.01%
2020/08/24	5	91.06	5	92.30	91.90	0	8,028	0.00%
2020/08/17	0	0.00	1	90.90	90.30	-1	7,790	-0.01%
2020/08/14	1	91.90	1	91.30	91.50	0	7,809	0.00%
2020/08/11	1	89.90	1	89.90	89.90	0	7,618	0.00%
2020/08/07	2	89.05	0	0.00	89.70	2	7,614	0.03%
2020/08/06	3	93.20	0	0.00	92.10	3	7,480	0.04%
2020/08/05	2	96.00	2	97.20	97.70	0	7,132	0.00%
2020/07/31	3	96.20	3	95.67	95.20	0	6,880	0.00%
2020/07/29	0	0.00	1	95.00	95.20	-1	6,724	-0.01%
2020/07/28	4	99.25	2	98.00	95.50	2	6,632	0.03%
2020/07/27	3	94.37	2	95.25	93.90	1	6,091	0.02%
2020/07/23	4	93.53	3	95.17	91.30	1	5,658	0.02%
2020/06/18	0	0.00	0.3	76.80	77.00	-0.3	5,675	-0.01%
2020/06/02	0	0.00	1	74.40	73.20	-1	6,435	-0.02%
2020/06/01	1	73.40	0	0.00	73.40	1	6,440	0.02%
2020/05/27	0	0.00	1	71.80	71.40	-1	6,474	-0.02%
2020/05/25	0	0.00	1	71.40	71.50	-1	6,524	-0.02%
2020/05/18	1	68.30	0	0.00	67.60	1	6,734	0.01%
2020/05/15	1	70.60	0	0.00	70.10	1	6,724	0.01%
2020/05/14	0	0.00	5	72.66	71.70	-5	6,681	-0.07%
2020/05/13	5	72.20	0	0.00	72.80	5	6,547	0.08%
2020/05/12	0	0.00	2	71.00	70.80	-2	6,516	-0.03%
2020/05/11	1	70.20	0	0.00	70.20	1	6,516	0.02%
2020/05/07	0	0.00	1	70.30	69.80	-1	6,537	-0.02%
2020/05/05	2	69.40	0	0.00	69.30	2	6,624	0.03%
2020/04/30	0	0.00	1	69.60	69.90	-1	6,624	-0.02%
2020/04/29	0	0.00	1	68.40	68.60	-1	6,573	-0.02%
2020/04/21	1	66.60	0	0.00	66.50	1	6,537	0.02%
2020/04/20	1	67.90	2	68.00	68.00	-1	6,663	-0.02%
2020/04/15	0	0.00	10	67.70	68.00	-10	6,543	-0.15%
2020/04/14	10	65.30	0	0.00	65.50	10	6,409	0.16%
2020/04/13	1	62.80	4	63.15	63.00	-3	6,323	-0.05%
2020/04/10	1	63.20	0	0.00	62.90	1	6,302	0.02%
2020/04/09	3	62.17	3	61.83	62.40	0	6,216	0.00%
2020/04/08	1	60.50	0	0.00	61.60	1	6,163	0.02%
2020/04/07	1	60.20	0	0.00	61.20	1	6,065	0.02%
2020/03/26	0	0.00	10	59.00	59.00	-10	5,822	-0.17%
2020/03/24	10	57.10	0	0.00	56.70	10	5,656	0.18%
2020/03/23	1	55.50	0	0.00	55.00	1	5,687	0.02%
2020/03/12	1	72.30	1	70.40	71.40	0	5,974	0.00%
2020/02/21	0	0.00	1	78.50	78.40	-1	6,994	-0.01%
2020/02/20	1	77.70	0	0.00	77.70	1	6,922	0.01%
2020/02/17	1	77.90	0	0.00	78.30	1	6,895	0.01%
2020/02/12	0	0.00	3	78.50	78.50	-3	6,766	-0.04%
2020/01/30	0	0.00	1	74.80	75.00	-1	6,642	-0.02%
2020/01/14	1	81.20	0	0.00	83.10	1	6,389	0.02%
2019/12/27	0	0.00	10	79.10	80.00	-10	5,985	-0.17%
2019/12/26	20	77.90	10	77.85	78.10	10	5,767	0.17%
2019/12/12	0	0.00	1	76.70	77.00	-1	5,505	-0.02%
2019/12/09	1	77.10	0	0.00	76.70	1	5,178	0.02%
2019/12/06	3	79.33	3	77.70	77.90	0	5,055	0.00%
2019/11/28	2	72.75	2	72.50	72.40	0	4,183	0.00%
2019/11/27	0	0.00	1	72.00	71.10	-1	4,140	-0.02%
2019/11/26	1	72.10	0	0.00	72.00	1	4,053	0.02%
2019/11/22	0	0.00	1	67.70	68.00	-1	3,686	-0.03%
2019/11/21	0	0.00	1	66.90	66.70	-1	3,627	-0.03%
2019/11/19	0	0.00	1	66.80	66.50	-1	3,552	-0.03%
2019/11/18	0	0.00	2	66.80	66.30	-2	3,548	-0.06%
2019/11/15	3	66.40	2	66.40	66.60	1	3,539	0.03%
2019/11/12	0	0.00	1	64.60	64.60	-1	3,543	-0.03%
2019/11/08	0	0.00	1	65.30	64.90	-1	3,567	-0.03%
2019/11/05	0	0.00	1	66.70	66.50	-1	3,557	-0.03%
2019/11/04	0	0.00	2	67.00	67.40	-2	3,522	-0.06%
2019/10/24	0	0.00	1	64.70	64.70	-1	3,664	-0.03%
2019/10/04	0	0.00	23	61.50	60.90	-23	3,892	-0.59%
2019/10/03	10	61.78	0	0.00	61.20	10	3,875	0.26%
2019/10/02	15	62.10	0	0.00	62.40	15	3,857	0.39%
2019/09/27	5	63.92	0	0.00	62.70	5	3,858	0.13%
2019/09/25	1	65.80	0	0.00	66.20	1	3,860	0.03%
2019/09/18	3	68.13	1	67.30	68.60	2	4,064	0.05%
2019/09/16	0	0.00	1	66.40	66.00	-1	3,970	-0.03%
2019/09/12	1	65.20	1	65.90	65.60	0	3,958	0.00%
2019/09/10	0	0.00	1	65.40	65.00	-1	3,922	-0.03%
2019/09/09	0	0.00	2	66.20	65.80	-2	3,870	-0.05%
2019/09/05	0	0.00	1	65.30	64.90	-1	3,870	-0.03%
2019/09/04	3	64.67	0	0.00	65.10	3	3,918	0.08%
2019/08/15	0	0.00	1	61.00	60.90	-1	4,243	-0.02%
2019/08/14	0	0.00	1	61.60	61.50	-1	4,382	-0.02%
2019/08/13	1	61.00	0	0.00	61.00	1	4,446	0.02%
2019/07/26	1	63.30	0	0.00	64.00	1	4,691	0.02%
2019/07/25	0	0.00	1	65.40	64.40	-1	4,793	-0.02%
2019/07/24	0	0.00	4	64.05	64.50	-4	4,772	-0.08%
2019/07/23	1	64.50	0	0.00	64.50	1	4,776	0.02%
2019/07/22	1	63.00	0	0.00	63.10	1	4,709	0.02%
2019/07/18	1	61.80	0	0.00	61.50	1	4,680	0.02%
2019/07/17	1	62.00	0	0.00	61.40	1	4,725	0.02%
2019/07/15	2	61.50	0	0.00	61.80	2	4,829	0.04%
2019/07/10	1	61.20	0	0.00	61.00	1	4,947	0.02%
2019/07/03	1	64.30	0	0.00	64.60	1	5,088	0.02%
2019/07/01	0	0.00	1	66.60	66.90	-1	5,027	-0.02%
2019/06/28	1	65.10	0	0.00	65.20	1	5,026	0.02%
2019/06/27	0	0.00	2	66.40	66.00	-2	4,979	-0.04%
2019/06/05	0	0.00	1	59.80	59.70	-1	5,255	-0.02%
2019/05/31	1	59.50	0	0.00	60.30	1	5,348	0.02%
2019/05/21	2	59.40	1	59.40	60.00	1	5,621	0.02%
2019/05/09	1	63.90	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	1	66.80	66.20	-1	6,688	-0.01%
2019/05/03	1	65.10	0	0.00	65.00	1	6,627	0.02%
2019/04/29	1	68.20	0	0.00	67.90	1	6,402	0.02%
2019/04/24	1	69.00	0	0.00	69.10	1	6,368	0.02%
2019/04/18	0	0.00	1	69.50	69.20	-1	6,541	-0.02%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/02	0	0.00	1	68.00	68.40	-1	6,494	-0.02%
2019/04/01	1	67.50	0	0.00	67.00	1	6,446	0.02%
2019/03/26	0	0.00	1	67.50	67.90	-1	6,378	-0.02%
2019/03/25	1	66.30	1	67.60	68.10	0	6,398	0.00%
2019/03/19	1	66.00	0	0.00	65.50	1	6,237	0.02%
2019/03/12	0	0.00	2	66.75	66.30	-2	6,251	-0.03%
2019/03/11	2	65.50	0	0.00	65.50	2	6,188	0.03%
2019/02/18	0	0.00	1	69.30	67.40	-1	5,713	-0.02%
2019/02/14	1	64.40	1	65.60	66.10	0	5,437	0.00%
2019/02/12	0	0.00	1	63.90	63.50	-1	5,100	-0.02%
2019/01/30	0	0.00	1	65.40	66.60	-1	4,912	-0.02%
2019/01/29	1	64.70	1	64.70	64.40	0	4,837	0.00%
2019/01/28	1	65.00	2	65.00	64.50	-1	4,741	-0.02%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/21	1	59.30	1	60.10	60.30	0	5,037	0.00%
2019/01/17	0	0.00	1	58.20	57.70	-1	5,214	-0.02%
2019/01/15	1	58.00	0	0.00	58.00	1	5,279	0.02%
2019/01/03	1	59.60	0	0.00	59.60	1	5,023	0.02%
2018/12/28	1	59.50	0	0.00	59.50	1	5,037	0.02%
2018/12/19	0	0.00	1	66.20	64.00	-1	5,204	-0.02%
2018/12/18	0	0.00	1	64.40	63.70	-1	5,148	-0.02%
2018/12/06	1	59.80	0	0.00	58.10	1	5,453	0.02%
2018/12/05	1	64.30	0	0.00	62.80	1	5,449	0.02%
2018/12/03	0	0.00	1	68.30	69.00	-1	5,532	-0.02%
2018/11/27	0	0.00	1	62.00	61.80	-1	5,388	-0.02%
2018/11/19	1	61.00	0	0.00	60.10	1	5,745	0.02%
2018/11/15	0	0.00	1	61.90	62.30	-1	5,751	-0.02%
2018/11/09	1	59.90	0	0.00	59.90	1	5,796	0.02%
2018/10/31	0	0.00	1	57.30	57.00	-1	6,033	-0.02%
2018/10/26	0	0.00	1	51.40	49.90	-1	5,844	-0.02%
2018/10/25	2	49.95	0	0.00	49.50	2	5,769	0.03%
2018/10/24	1	53.80	1	53.80	55.00	0	5,665	0.00%
2018/10/22	3	58.27	3	58.37	58.40	0	5,632	0.00%
2018/10/09	1	59.50	0	0.00	60.00	1	5,686	0.02%
2018/10/05	2	62.55	0	0.00	62.80	2	5,535	0.04%
2018/10/04	25	67.30	0	0.00	65.70	25	5,473	0.46%
2018/09/28	0	0.00	25	68.00	68.00	-25	5,512	-0.45%
2018/09/14	1	66.10	1	66.80	66.10	0	5,407	0.00%
2018/09/10	0	0.00	0.3	65.10	64.70	-0.3	5,271	-0.01%
2018/09/06	1	69.80	0	0.00	70.10	1	5,357	0.02%
2018/09/05	0	0.00	0.7	73.00	72.40	-0.7	5,544	-0.01%
2018/09/03	1	73.40	4	73.80	73.40	-3	5,657	-0.05%
2018/08/31	5	74.60	2	74.25	74.50	3	5,622	0.05%
2018/08/27	1	74.00	3	73.20	74.00	-2	5,327	-0.04%
2018/08/24	3	70.67	3	71.57	70.80	0	5,337	0.00%
2018/08/16	0.5	74.60	0	0.00	75.00	0.5	5,361	0.01%
2018/08/14	0.5	76.70	0	0.00	76.70	0.5	5,289	0.01%
2018/08/10	0.5	81.80	0	0.00	82.30	0.5	5,200	0.01%
2018/08/08	3	79.63	3	81.27	83.10	0	4,918	0.00%
2018/08/02	0.5	73.60	0	0.00	73.70	0.5	4,537	0.01%
2018/07/25	0.5	76.10	2	76.40	76.50	-1.5	4,318	-0.03%
2018/07/24	2	74.00	0	0.00	73.70	2	4,246	0.05%
2018/07/23	0.5	70.10	0	0.00	70.10	0.5	4,160	0.01%
2018/07/12	0	0.00	1	68.40	67.80	-1	4,041	-0.02%
2018/07/10	0	0.00	3	67.90	68.30	-3	3,965	-0.08%
2018/07/09	3	66.60	3	67.17	68.00	0	3,927	0.00%
2018/07/05	0	0.00	1	66.20	66.00	-1	3,880	-0.03%
2018/07/03	1	68.10	0	0.00	69.00	1	3,887	0.03%
2018/06/19	1	66.50	0	0.00	66.00	1	3,962	0.03%
2018/06/15	1	69.10	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	68.90	0	0.00	70.00	2	3,758	0.05%
2018/06/13	0	0.00	1	70.90	70.40	-1	3,608	-0.03%
2018/06/12	1	68.40	0	0.00	67.20	1	3,365	0.03%
2018/06/11	2	68.20	3	69.83	69.70	-1	3,296	-0.03%
2018/06/07	0	0.00	1	66.20	66.80	-1	3,177	-0.03%
2018/06/05	1	64.20	0	0.00	65.00	1	3,172	0.03%
2018/06/04	0	0.00	1	64.60	64.90	-1	3,194	-0.03%
2018/06/01	0	0.00	1	67.90	65.10	-1	3,180	-0.03%
2018/05/31	1	65.20	1	65.80	65.60	0	3,125	0.00%
2018/05/30	0	0.00	3	65.00	64.50	-3	3,035	-0.10%
2018/05/29	4	66.28	0	0.00	66.00	4	3,012	0.13%
2018/05/28	0	0.00	1	64.60	64.80	-1	3,006	-0.03%
2018/05/25	0	0.00	1	63.70	63.70	-1	2,996	-0.03%
2018/05/24	0	0.00	1	63.40	63.50	-1	3,001	-0.03%
2018/05/23	2	62.10	0	0.00	62.00	2	2,982	0.07%
2018/05/22	1	64.10	1	63.70	63.50	0	2,973	0.00%
2018/05/11	1	62.40	2	63.55	63.30	-1	3,223	-0.03%
2018/05/10	1	60.70	0	0.00	63.40	1	3,234	0.03%
2018/05/09	0	0.00	1	61.70	61.80	-1	3,239	-0.03%
2018/04/30	2	59.80	2	60.10	60.40	0	3,317	0.00%
2018/04/27	1	59.60	1	60.50	60.30	0	3,345	0.00%
2018/04/23	0	0.00	0.5	62.90	62.90	-0.5	3,699	-0.01%
2018/04/20	1	63.20	0	0.00	62.80	1	3,776	0.03%
2018/04/19	0	0.00	1	64.70	64.80	-1	3,725	-0.03%
2018/04/11	1	63.80	0	0.00	64.00	1	3,777	0.03%
2018/04/03	1	63.00	0	0.00	64.40	1	3,800	0.03%
2018/03/30	1	66.20	3	66.10	66.90	-2	3,619	-0.06%
2018/03/29	1.5	63.83	0	0.00	63.50	1.5	3,427	0.04%
2018/03/28	2	63.85	1	64.80	64.10	1	3,421	0.03%
2018/03/27	0	0.00	1	65.10	64.70	-1	3,391	-0.03%
2018/03/14	1	63.80	1	64.30	63.70	0	3,455	0.00%
2018/03/13	1	64.30	0	0.00	64.30	1	3,538	0.03%
2018/03/12	0	0.00	1	64.50	64.10	-1	3,642	-0.03%
2018/03/07	1	62.60	0	0.00	62.50	1	3,695	0.03%
2018/03/05	0	0.00	1	60.50	61.00	-1	3,814	-0.03%
2018/02/27	1	61.80	0	0.00	61.00	1	3,851	0.03%
2018/01/26	1	63.30	0	0.00	63.70	1	4,362	0.02%
2018/01/22	1	67.00	0	0.00	67.30	1	4,231	0.02%
2018/01/18	0	0.00	3	67.30	67.60	-3	4,189	-0.07%
2018/01/17	3	67.80	1	67.90	68.00	2	4,085	0.05%
2018/01/03	2	64.20	2	63.70	64.00	0	3,609	0.00%
2018/01/02	1	63.40	5	65.20	63.00	-4	3,575	-0.11%