訊芯-KY (6451)-群益金鼎-大安券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
151.5
漲跌
▲4.5
漲幅
+3.06%
成交量
838張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊芯-KY (6451)籌碼相關－群益金鼎-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/04/23	1	147.50	1	148.50	147.00	0	3,907	0.00%
2024/04/18	2	160.00	0	0.00	156.00	2	4,547	0.04%
2024/04/17	2	155.75	5	156.90	155.00	-3	4,729	-0.06%
2024/04/16	1	155.50	2	153.25	156.00	-1	4,788	-0.02%
2024/04/11	0	0.00	2	167.00	166.00	-2	4,849	-0.04%
2024/04/09	1	170.50	0	0.00	168.00	1	4,824	0.02%
2024/04/01	1	178.50	0	0.00	179.00	1	4,754	0.02%
2024/03/29	0	0.00	1	177.50	176.50	-1	4,731	-0.02%
2024/03/28	2	187.00	0	0.00	185.00	2	4,685	0.04%
2024/03/26	0	0.00	4	193.25	193.00	-4	4,666	-0.09%
2024/03/25	4	201.50	5	205.40	199.00	-1	4,660	-0.02%
2024/03/22	9	201.28	7	199.93	200.00	2	4,640	0.04%
2024/03/20	2	196.50	3	194.00	193.00	-1	4,622	-0.02%
2024/03/19	23	212.43	18	203.08	202.00	5	4,611	0.11%
2024/03/18	1	198.00	6	189.00	200.00	-5	4,539	-0.11%
2024/03/15	6	185.92	1	185.50	185.50	5	4,549	0.11%
2024/03/14	2	192.50	1	188.50	188.50	1	4,533	0.02%
2024/03/13	2	195.00	0	0.00	201.00	2	4,499	0.04%
2024/03/12	0	0.00	2	206.50	206.50	-2	4,414	-0.05%
2024/03/11	3	199.83	3	196.50	205.00	0	4,396	0.00%
2024/03/08	2	197.25	0	0.00	189.50	2	4,359	0.05%
2024/03/06	2	210.25	3	207.67	207.00	-1	4,378	-0.02%
2024/03/05	1	203.00	1	204.00	206.50	0	4,383	0.00%
2024/03/04	2	209.00	3	206.17	203.00	-1	4,512	-0.02%
2024/03/01	5	211.00	24	213.31	208.00	-19	4,505	-0.42%
2024/02/29	10	219.30	13	219.65	219.50	-3	4,502	-0.07%
2024/02/27	36	223.99	35	231.33	217.00	1	4,487	0.02%
2024/02/26	10	223.55	5	224.30	220.00	5	4,374	0.11%
2024/02/23	4	221.13	2	217.00	220.50	2	4,444	0.05%
2024/02/22	9	228.67	6	225.67	224.00	3	4,497	0.07%
2024/02/21	3	216.00	12	201.88	216.50	-9	4,346	-0.21%
2024/02/20	27	194.22	198	197.47	197.00	-171	4,299	-3.98%	大賣/鉅額交易
2024/02/19	5	178.50	0	0.00	180.50	5	4,296	0.12%
2024/02/16	54	185.98	11	193.50	182.50	43	4,364	0.99%
2024/02/15	25	187.50	6	189.08	190.50	19	4,382	0.43%
2024/02/05	5	183.50	10	188.25	187.00	-5	4,318	-0.12%
2024/02/02	35	187.91	16	187.41	186.50	19	4,281	0.44%
2024/02/01	63	185.68	30	189.50	184.50	33	4,264	0.77%
2024/01/31	85	189.13	12	190.71	187.50	73	4,185	1.74%
2024/01/30	41	189.82	34	187.00	187.00	7	4,075	0.17%
2024/01/29	0	0.00	2	178.00	182.00	-2	3,976	-0.05%
2024/01/26	2	176.00	0	0.00	173.00	2	3,950	0.05%
2024/01/25	0	0.00	1	174.00	174.00	-1	3,992	-0.03%
2024/01/24	0	0.00	2	186.00	180.00	-2	3,991	-0.05%
2024/01/23	2	184.50	0	0.00	183.50	2	3,994	0.05%
2024/01/22	6	180.00	41	179.88	183.00	-35	3,980	-0.88%
2024/01/19	0	0.00	3	187.00	183.00	-3	3,996	-0.08%
2024/01/18	2	184.75	2	191.50	187.50	0	4,024	0.00%
2024/01/17	4	188.00	14	184.64	190.00	-10	4,041	-0.25%
2024/01/16	41	185.52	19	188.00	181.00	22	3,969	0.55%
2024/01/15	35	196.23	6	194.58	197.50	29	3,835	0.76%
2024/01/12	27	181.39	26	182.37	188.50	1	3,675	0.03%
2024/01/11	60	169.84	61	170.61	175.00	-1	3,455	-0.03%
2024/01/10	211	158.74	218	161.15	159.50	-7	3,333	-0.21%	大買/大賣/
2024/01/09	9	152.00	2	156.00	152.00	7	3,380	0.21%
2024/01/08	24	152.75	25	154.02	155.50	-1	3,398	-0.03%
2024/01/05	24	149.58	22	150.61	149.00	2	3,435	0.06%
2024/01/03	1	143.50	1	142.00	142.00	0	3,755	0.00%
2023/12/29	1	138.50	1	139.50	138.50	0	4,574	0.00%
2023/12/28	1	141.50	1	142.50	141.50	0	5,040	0.00%
2023/12/15	0	0.00	20	145.88	144.00	-20	6,262	-0.32%
2023/12/14	26	147.25	6	147.92	147.50	20	6,379	0.31%
2023/12/13	2	146.00	4	146.50	144.50	-2	6,609	-0.03%
2023/12/11	0	0.00	3	155.67	152.50	-3	6,946	-0.04%
2023/12/08	2	156.00	0	0.00	153.00	2	6,984	0.03%
2023/12/07	0	0.00	10	155.00	153.00	-10	7,066	-0.14%
2023/12/06	0	0.00	2	157.25	156.00	-2	7,173	-0.03%
2023/12/05	1	158.00	3	158.00	158.00	-2	7,179	-0.03%
2023/12/04	5	158.80	6	158.17	157.50	-1	7,166	-0.01%
2023/12/01	14	167.21	90	165.79	164.00	-76	7,113	-1.07%
2023/11/30	89	162.92	0	0.00	163.00	89	7,023	1.27%
2023/11/29	23	165.72	308	165.15	165.00	-285	6,967	-4.09%	大賣/鉅額交易
2023/11/28	291	161.02	4	160.25	159.50	287	6,781	4.23%	大買/鉅額交易
2023/11/27	2	161.00	0	0.00	156.00	2	6,741	0.03%
2023/11/24	1	161.50	1	162.50	162.50	0	6,668	0.00%
2023/11/22	1	162.50	10	160.85	160.50	-9	6,548	-0.14%
2023/11/21	12	149.13	13	149.54	160.50	-1	6,403	-0.02%
2023/11/20	21	147.43	10	147.00	146.00	11	6,235	0.18%
2023/11/17	1	147.00	1	146.50	148.50	0	6,141	0.00%
2023/11/16	14	140.07	16	143.63	144.50	-2	6,048	-0.03%
2023/11/14	0	0.00	5	130.00	130.50	-5	5,823	-0.09%
2023/11/13	0	0.00	4	129.50	129.50	-4	5,716	-0.07%
2023/11/08	2	122.00	0	0.00	121.50	2	5,637	0.04%
2023/11/06	2	125.50	15	126.00	125.50	-13	5,594	-0.23%
2023/11/03	15	127.00	0	0.00	123.50	15	5,585	0.27%
2023/10/30	5	130.50	0	0.00	130.50	5	5,435	0.09%
2023/10/27	1	134.00	1	133.50	133.00	0	5,397	0.00%
2023/10/26	3	139.83	3	136.00	136.00	0	5,360	0.00%
2023/10/23	2	149.25	20	147.70	148.00	-18	5,131	-0.35%
2023/10/20	22	151.14	2	148.50	151.50	20	5,123	0.39%
2023/10/18	0	0.00	25	148.20	149.00	-25	5,046	-0.50%
2023/10/17	12	156.21	20	155.13	150.50	-8	5,071	-0.16%
2023/10/16	15	151.00	18	151.22	151.00	-3	4,957	-0.06%
2023/10/13	14	150.21	3	151.50	150.00	11	4,912	0.22%
2023/10/12	14	152.04	6	151.75	151.00	8	4,824	0.17%
2023/10/11	2	149.00	20	148.43	145.50	-18	4,653	-0.39%
2023/10/06	21	157.86	0	0.00	157.50	21	4,474	0.47%
2023/10/05	20	170.50	0	0.00	170.50	20	4,125	0.48%
2023/10/04	9	161.33	19	161.18	163.00	-10	3,664	-0.27%
2023/10/03	6	150.25	6	160.00	163.00	0	3,208	0.00%
2023/10/02	13	144.88	3	145.50	148.50	10	3,116	0.32%
2023/09/28	2	136.00	22	141.00	135.00	-20	2,998	-0.67%
2023/09/27	20	140.00	25	143.00	140.00	-5	2,951	-0.17%
2023/09/26	25	142.30	80	144.09	141.00	-55	2,879	-1.91%
2023/09/25	67	142.64	22	145.91	138.50	45	2,779	1.62%
2023/09/22	20	144.50	0	0.00	144.50	20	2,860	0.70%
2023/09/21	7	142.43	13	140.35	138.00	-6	2,775	-0.22%
2023/09/20	1	136.50	1	138.00	136.50	0	2,625	0.00%
2023/09/19	10	138.25	25	142.00	139.00	-15	2,546	-0.59%
2023/09/18	48	140.60	14	141.93	141.00	34	2,414	1.41%
2023/09/15	5	134.40	51	135.79	134.00	-46	2,159	-2.13%
2023/09/14	17	131.94	12	132.46	136.50	5	1,952	0.26%
2023/09/13	0	0.00	10	121.25	124.50	-10	1,733	-0.58%
2023/09/12	14	114.54	1	115.00	113.50	13	1,661	0.78%
2023/09/11	40	114.50	0	0.00	118.00	40	1,557	2.57%
2023/09/08	1	106.00	1	107.00	107.50	0	1,430	0.00%
2023/08/21	5	95.82	5	95.00	94.60	0	1,392	0.00%
2023/08/18	0	0.00	1	97.20	95.10	-1	1,410	-0.07%
2023/08/17	1	97.40	0	0.00	97.20	1	1,428	0.07%
2023/07/24	0	0.00	1	108.00	109.00	-1	1,306	-0.08%
2023/07/20	3	120.00	2	118.00	118.50	1	1,231	0.08%
2023/06/30	1	108.00	1	106.50	108.00	0	620	0.00%
2023/06/29	1	98.40	48	92.63	98.40	-47	405	-11.60%
2023/06/28	30	89.29	25	90.15	89.50	5	327	1.53%
2023/06/27	6	87.50	0	0.00	88.00	6	298	2.01%
2023/06/26	21	87.31	0	0.00	87.50	21	297	7.07%
2023/06/21	9	86.34	0	0.00	86.50	9	295	3.04%
2023/06/20	5	85.16	0	0.00	85.20	5	296	1.69%
2023/06/14	0	0.00	1	87.00	86.80	-1	294	-0.34%
2023/06/13	0	0.00	2	87.00	85.90	-2	297	-0.67%
2023/06/12	3	86.00	3	87.80	86.30	0	311	0.00%
2023/06/09	0	0.00	11	87.87	87.30	-11	309	-3.56%
2023/06/08	14	87.22	0	0.00	87.20	14	310	4.51%
2023/05/31	0	0.00	1	91.50	91.80	-1	321	-0.31%
2023/05/30	0	0.00	31	89.69	89.00	-31	311	-9.94%
2023/05/29	0	0.00	6	89.07	88.60	-6	308	-1.94%
2023/05/26	0	0.00	16	90.40	88.10	-16	305	-5.24%
2023/05/25	0	0.00	15	91.06	90.30	-15	298	-5.03%
2023/05/24	0	0.00	99	91.74	91.00	-99	293	-33.78%
2023/05/19	69	86.19	0	0.00	87.70	69	241	28.57%
2023/05/18	30	84.92	1	84.90	85.20	29	231	12.52%
2023/05/16	30	81.97	0	0.00	82.00	30	226	13.22%
2023/05/15	4	80.90	0	0.00	81.10	4	226	1.77%
2023/05/12	11	80.28	0	0.00	80.50	11	234	4.70%
2023/05/08	3	81.40	0	0.00	81.40	3	251	1.19%
2023/05/05	9	82.60	0	0.00	82.00	9	258	3.48%
2023/05/04	14	82.97	0	0.00	83.10	14	272	5.13%
2023/02/02	20	87.48	20	88.18	87.80	0	480	0.00%
2022/12/19	0	0.00	15	93.60	92.50	-15	352	-4.26%
2022/12/16	0	0.00	15	93.11	92.10	-15	349	-4.29%
2022/12/15	0	0.00	10	93.67	94.00	-10	334	-2.99%
2022/12/14	40	92.00	0	0.00	92.00	40	316	12.62%
2022/12/12	0	0.00	15	88.84	89.40	-15	272	-5.51%
2022/12/09	30	85.23	15	84.30	86.50	15	235	6.37%
2022/08/08	10	76.02	10	76.40	78.80	0	117	0.00%
2022/03/10	0	0.00	2	81.40	82.00	-2	255	-0.78%
2022/03/08	2	77.70	0	0.00	77.00	2	259	0.77%
2022/01/05	5	95.18	5	94.62	94.00	0	481	0.00%
2021/07/29	0	0.00	20	105.35	105.50	-20	862	-2.32%
2021/07/28	20	105.10	11	102.59	106.00	9	864	1.04%
2021/07/27	11	105.00	0	0.00	105.00	11	870	1.26%
2021/07/19	1	119.00	0	0.00	118.50	1	843	0.12%
2021/06/02	0	0.00	1	112.50	112.50	-1	927	-0.11%
2021/06/01	1	113.00	0	0.00	114.50	1	928	0.11%
2021/05/31	0	0.00	10	110.50	110.00	-10	916	-1.09%
2021/05/28	10	109.50	0	0.00	110.50	10	919	1.09%
2021/05/19	0	0.00	5	105.00	104.00	-5	987	-0.51%
2021/05/18	5	104.00	1	104.00	104.00	4	1,002	0.40%
2021/05/17	6	102.37	5	98.26	96.70	1	1,027	0.10%
2021/05/13	0	0.00	2	98.00	95.00	-2	1,030	-0.19%
2021/05/12	1	90.00	0	0.00	93.40	1	1,034	0.10%
2021/05/11	1	96.80	0	0.00	96.80	1	1,041	0.10%
2021/03/26	0	0.00	1	125.50	125.00	-1	2,907	-0.03%
2021/03/10	1	119.50	0	0.00	117.00	1	3,264	0.03%
2021/02/19	0	0.00	2	128.00	130.50	-2	3,653	-0.05%
2021/01/26	0	0.00	2	131.00	131.00	-2	3,738	-0.05%
2021/01/21	0	0.00	1	136.00	135.50	-1	3,617	-0.03%
2021/01/20	1	134.00	0	0.00	133.00	1	3,587	0.03%
2021/01/18	1	141.00	2	141.00	141.00	-1	3,479	-0.03%
2021/01/15	0	0.00	1	147.50	142.00	-1	3,431	-0.03%
2021/01/14	3	145.50	0	0.00	144.50	3	3,351	0.09%
2021/01/12	2	146.25	3	145.83	139.00	-1	3,183	-0.03%
2021/01/11	4	147.13	0	0.00	148.00	4	3,068	0.13%
2021/01/08	2	148.50	0	0.00	149.50	2	2,950	0.07%
2021/01/07	0	0.00	2	140.00	145.00	-2	2,671	-0.07%
2021/01/06	3	136.83	3	136.33	132.00	0	2,498	0.00%
2021/01/05	2	135.25	1	137.50	136.00	1	2,390	0.04%
2021/01/04	0	0.00	43	131.50	136.00	-43	2,326	-1.85%
2020/12/31	43	129.73	12	130.54	130.00	31	2,203	1.41%
2020/12/30	55	129.88	43	130.99	130.50	12	2,137	0.56%
2020/12/29	0	0.00	1	131.00	126.50	-1	2,084	-0.05%
2020/12/28	1	129.50	0	0.00	127.50	1	2,022	0.05%
2020/12/24	1	125.00	0	0.00	126.00	1	1,870	0.05%
2020/12/23	35	118.36	35	119.33	120.50	0	1,776	0.00%
2020/12/22	35	118.00	35	119.17	115.00	0	1,733	0.00%
2020/12/10	0	0.00	3	125.83	124.00	-3	1,600	-0.19%
2020/12/09	8	131.13	9	127.61	128.00	-1	1,559	-0.06%
2020/12/07	31	124.26	28	124.89	127.50	3	1,383	0.22%
2020/12/03	12	123.00	33	122.21	121.50	-21	1,257	-1.67%
2020/12/02	23	121.54	2	121.00	120.50	21	1,217	1.73%
2020/11/26	0	0.00	21	126.02	124.00	-21	1,163	-1.80%
2020/11/25	21	120.50	0	0.00	121.00	21	1,069	1.96%
2020/11/23	1	122.50	1	121.00	121.00	0	1,008	0.00%
2020/11/20	1	121.50	0	0.00	118.50	1	965	0.10%
2020/11/17	0	0.00	1	119.00	117.50	-1	788	-0.13%
2020/09/18	0	0.00	42	105.01	103.50	-42	1,908	-2.20%
2020/09/17	65	104.53	23	105.17	105.50	42	1,985	2.11%
2020/08/11	0	0.00	5	109.90	108.50	-5	2,184	-0.23%
2020/08/10	5	116.20	0	0.00	115.50	5	2,152	0.23%
2020/07/16	15	117.17	10	117.50	117.50	5	2,218	0.23%
2020/07/15	10	124.00	46	122.30	118.50	-36	2,224	-1.62%
2020/07/14	31	121.00	0	0.00	121.00	31	2,276	1.36%
2020/07/07	0	0.00	5	117.50	118.00	-5	2,087	-0.24%
2020/07/06	10	118.00	5	117.50	117.50	5	2,040	0.25%
2020/07/03	0	0.00	10	117.80	117.00	-10	2,034	-0.49%
2020/06/30	0	0.00	14	111.00	110.50	-14	1,906	-0.73%
2020/06/24	20	112.60	0	0.00	113.00	20	1,789	1.12%
2020/06/15	0	0.00	7	100.00	99.00	-7	1,838	-0.38%
2020/06/12	0	0.00	5	101.00	102.00	-5	1,854	-0.27%
2020/06/04	16	112.38	0	0.00	111.00	16	1,992	0.80%
2020/05/27	0	0.00	5	109.50	107.00	-5	2,044	-0.24%
2020/05/26	6	108.75	0	0.00	108.00	6	2,067	0.29%
2020/04/30	0	0.00	3	113.50	115.50	-3	2,398	-0.13%
2020/04/29	3	112.50	0	0.00	112.00	3	2,392	0.13%
2020/04/28	26	111.88	26	112.25	112.50	0	2,433	0.00%
2020/04/27	1	113.50	1	111.00	109.50	0	2,416	0.00%
2020/04/22	5	107.00	5	103.60	108.00	0	2,500	0.00%
2020/04/17	1	113.00	14	112.14	108.00	-13	2,740	-0.47%
2020/04/16	67	106.75	54	107.49	107.00	13	2,772	0.47%
2020/04/08	1	96.40	1	96.90	98.90	0	3,088	0.00%
2020/03/26	8	87.06	13	87.58	89.90	-5	3,585	-0.14%
2020/03/24	5	73.50	0	0.00	76.70	5	3,525	0.14%
2020/03/13	3	92.27	0	0.00	94.00	3	3,554	0.08%
2020/03/12	2	100.00	2	101.50	99.90	0	3,537	0.00%
2020/03/09	20	115.88	2	112.00	112.00	18	3,501	0.51%
2020/03/06	22	123.77	10	123.50	123.00	12	3,468	0.35%
2020/03/05	6	127.58	6	128.08	126.50	0	3,533	0.00%
2020/03/04	1	126.00	38	125.05	125.00	-37	3,615	-1.02%
2020/03/03	10	132.00	5	129.50	129.00	5	3,652	0.14%
2020/02/27	5	128.00	5	129.00	125.50	0	3,924	0.00%
2020/02/26	0	0.00	10	130.50	132.00	-10	3,926	-0.25%
2020/02/25	0	0.00	3	129.50	134.50	-3	3,932	-0.08%
2020/02/20	0	0.00	36	141.15	139.00	-36	3,983	-0.90%
2020/02/19	49	139.12	18	139.89	139.00	31	4,021	0.77%
2020/02/17	3	140.50	3	139.50	140.50	0	4,117	0.00%
2020/02/14	33	141.82	18	141.75	142.50	15	4,171	0.36%
2020/02/12	10	140.00	20	139.50	140.00	-10	4,265	-0.23%
2020/02/11	0	0.00	20	134.00	135.00	-20	4,262	-0.47%
2020/02/10	6	131.75	1	126.50	131.50	5	4,264	0.12%
2020/02/07	0	0.00	20	134.05	130.50	-20	4,254	-0.47%
2020/02/06	50	137.07	4	134.88	137.00	46	4,248	1.08%
2020/02/05	7	132.07	16	134.41	131.00	-9	4,208	-0.21%
2020/02/04	39	133.44	30	134.33	136.00	9	4,188	0.21%
2020/02/03	5	127.30	6	128.00	128.50	-1	4,167	-0.02%
2020/01/30	2	145.00	0	0.00	143.50	2	4,114	0.05%
2020/01/20	5	160.20	3	162.00	159.00	2	4,152	0.05%
2020/01/17	4	160.88	2	170.00	160.00	2	4,238	0.05%
2020/01/16	3	168.00	3	163.50	168.00	0	4,269	0.00%
2020/01/15	33	170.06	37	166.05	164.00	-4	4,263	-0.09%
2020/01/14	54	169.62	56	170.54	167.50	-2	4,224	-0.05%
2020/01/13	13	165.85	13	164.88	167.00	0	4,184	0.00%
2020/01/10	5	162.40	3	161.00	162.00	2	4,122	0.05%
2020/01/09	23	161.00	40	160.91	161.00	-17	4,112	-0.41%
2020/01/08	3	147.00	3	151.00	151.00	0	4,062	0.00%
2020/01/07	2	150.50	3	158.83	150.50	-1	4,044	-0.02%
2020/01/06	20	161.00	20	162.00	158.50	0	4,019	0.00%
2020/01/03	2	160.00	10	161.20	156.50	-8	4,082	-0.20%
2020/01/02	4	162.50	5	162.20	162.50	-1	4,153	-0.02%
2019/12/31	43	164.21	23	160.72	162.00	20	4,233	0.47%
2019/12/30	7	155.00	3	153.50	156.00	4	4,092	0.10%
2019/12/27	7	151.64	15	150.77	152.00	-8	3,954	-0.20%
2019/12/26	0	0.00	13	142.38	147.00	-13	3,786	-0.34%
2019/12/20	0	0.00	3	135.00	135.00	-3	3,887	-0.08%
2019/12/17	3	139.50	0	0.00	139.50	3	4,027	0.07%
2019/12/13	2	135.50	4	138.00	134.50	-2	4,203	-0.05%
2019/12/12	2	138.00	0	0.00	138.50	2	4,200	0.05%
2019/12/10	3	133.50	3	134.50	133.50	0	4,122	0.00%
2019/12/09	3	134.00	3	135.00	134.00	0	4,106	0.00%
2019/12/06	3	135.00	3	133.50	135.00	0	4,104	0.00%
2019/12/05	3	133.00	3	132.00	133.00	0	4,139	0.00%
2019/12/04	4	131.50	4	131.00	131.00	0	4,141	0.00%
2019/12/02	2	131.50	2	130.50	131.50	0	4,187	0.00%
2019/11/29	30	137.43	34	139.03	132.00	-4	4,198	-0.10%
2019/11/28	31	144.26	13	146.46	143.50	18	4,165	0.43%
2019/11/27	20	152.38	30	153.00	148.00	-10	4,148	-0.24%
2019/11/26	45	146.00	25	146.20	147.00	20	3,956	0.51%
2019/11/25	4	142.50	4	142.50	142.50	0	3,921	0.00%
2019/11/22	4	141.50	4	145.00	141.50	0	3,897	0.00%
2019/11/21	14	144.43	14	144.29	145.50	0	3,892	0.00%
2019/11/20	4	144.00	4	143.50	144.00	0	3,863	0.00%
2019/11/19	2	143.50	2	147.50	143.50	0	3,864	0.00%
2019/11/18	4	147.00	4	147.00	147.00	0	3,902	0.00%
2019/11/15	4	145.50	4	151.00	145.50	0	3,846	0.00%
2019/11/14	7	153.64	44	153.93	149.00	-37	3,771	-0.98%
2019/11/13	44	155.60	2	159.00	156.00	42	3,719	1.13%
2019/11/12	2	161.00	2	158.50	161.00	0	3,655	0.00%
2019/11/11	2	156.00	2	157.50	156.00	0	3,564	0.00%
2019/11/06	2	167.50	2	170.50	167.50	0	3,452	0.00%
2019/11/05	2	170.50	7	170.86	170.50	-5	3,441	-0.15%
2019/11/04	2	172.50	2	177.00	172.50	0	3,425	0.00%
2019/11/01	2	175.00	2	171.00	175.00	0	3,419	0.00%
2019/10/31	2	170.00	2	177.00	170.00	0	3,409	0.00%
2019/10/30	2	175.50	2	172.00	175.50	0	3,347	0.00%
2019/10/29	2	169.50	2	176.00	169.50	0	3,321	0.00%
2019/10/28	7	179.00	7	176.79	174.00	0	3,283	0.00%
2019/10/25	2	175.50	2	173.50	175.50	0	3,232	0.00%
2019/10/24	7	166.86	8	162.88	171.00	-1	3,111	-0.03%
2019/10/23	2	156.00	2	156.00	156.00	0	3,023	0.00%
2019/10/22	2	156.00	2	159.50	156.00	0	2,988	0.00%
2019/10/21	2	155.00	3	159.50	159.50	-1	2,961	-0.03%
2019/10/18	2	157.00	2	155.00	157.00	0	2,908	0.00%
2019/10/17	4	152.75	4	152.00	156.00	0	2,831	0.00%
2019/10/16	4	156.00	9	151.89	156.00	-5	2,732	-0.18%
2019/10/15	2	148.00	2	150.00	148.00	0	2,671	0.00%
2019/10/14	8	152.25	2	152.00	151.00	6	2,632	0.23%
2019/10/09	4	141.50	5	147.30	148.00	-1	2,568	-0.04%
2019/10/08	27	139.80	25	139.38	142.00	2	2,490	0.08%
2019/10/07	20	134.65	20	135.45	136.00	0	2,349	0.00%
2019/10/04	15	128.90	15	129.07	130.00	0	2,196	0.00%
2019/10/03	4	119.00	4	124.00	124.00	0	2,122	0.00%
2019/10/02	4	118.00	4	121.50	121.50	0	2,147	0.00%
2019/10/01	4	119.00	4	117.50	119.00	0	2,129	0.00%
2019/09/27	10	132.50	12	132.75	117.50	-2	2,117	-0.09%
2019/09/23	2	127.25	16	125.13	126.50	-14	1,919	-0.73%
2019/09/20	9	123.50	0	0.00	123.50	9	1,838	0.49%
2019/09/19	7	126.07	25	121.50	125.00	-18	1,801	-1.00%
2019/09/18	30	119.92	6	120.42	119.50	24	1,680	1.43%
2019/09/17	0	0.00	2	114.00	115.50	-2	1,643	-0.12%
2019/09/16	2	112.00	0	0.00	112.00	2	1,639	0.12%
2019/09/09	4	113.50	11	120.27	113.50	-7	1,651	-0.42%
2019/09/06	9	121.00	14	120.50	122.00	-5	1,601	-0.31%
2019/09/05	22	123.05	22	121.73	121.00	0	1,576	0.00%
2019/09/04	22	119.64	15	119.50	121.00	7	1,523	0.46%
2019/09/03	10	119.25	79	118.46	118.50	-69	1,512	-4.56%
2019/09/02	136	115.92	88	116.37	117.50	48	1,452	3.31%	大買/
2019/08/30	27	111.56	1	113.50	112.50	26	1,380	1.88%
2019/08/29	13	110.12	13	112.27	114.50	0	1,351	0.00%
2019/08/23	3	112.33	3	110.50	110.50	0	1,305	0.00%
2019/08/22	0	0.00	8	112.94	110.00	-8	1,290	-0.62%
2019/08/21	10	113.00	32	113.28	110.50	-22	1,266	-1.74%
2019/08/20	30	107.17	0	0.00	108.50	30	1,196	2.51%
2019/08/02	2	105.50	2	106.00	105.00	0	1,360	0.00%
2019/06/28	0	0.00	1	105.50	103.00	-1	1,950	-0.05%
2019/06/24	1	102.50	55	102.44	105.00	-54	2,007	-2.69%
2019/06/21	55	101.27	0	0.00	101.50	55	2,013	2.73%
2019/04/26	1	116.50	10	122.00	116.50	-9	2,308	-0.39%
2019/04/25	10	130.00	0	0.00	129.00	10	2,246	0.45%
2019/04/17	0	0.00	25	132.78	130.00	-25	2,239	-1.12%
2019/04/16	0	0.00	2	135.00	135.00	-2	2,214	-0.09%
2019/04/11	3	131.83	1	130.00	129.00	2	2,304	0.09%
2019/04/10	2	136.00	0	0.00	137.50	2	2,241	0.09%
2019/04/09	19	137.92	1	140.00	140.00	18	2,238	0.80%
2019/04/08	5	137.10	10	130.90	138.00	-5	2,230	-0.22%
2019/04/03	15	122.73	5	125.50	125.50	10	2,155	0.46%
2019/03/26	3	114.50	0	0.00	112.00	3	2,107	0.14%
2019/03/25	2	114.00	5	109.70	110.00	-3	2,109	-0.14%
2019/03/22	2	115.00	2	114.50	115.00	0	2,113	0.00%
2019/03/21	2	113.50	2	112.00	113.50	0	2,158	0.00%
2019/03/20	2	111.50	2	116.00	111.50	0	2,258	0.00%
2019/03/19	14	116.64	28	115.61	115.50	-14	2,274	-0.62%
2019/03/18	8	111.25	2	110.00	112.50	6	2,228	0.27%
2019/03/15	10	109.20	2	107.00	109.00	8	2,215	0.36%
2019/03/14	10	102.75	10	102.50	106.00	0	2,190	0.00%
2019/03/12	0	0.00	1	99.60	98.10	-1	2,170	-0.05%
2019/03/07	1	98.90	0	0.00	97.50	1	2,266	0.04%
2019/03/06	2	96.50	2	97.50	95.90	0	2,356	0.00%
2019/02/26	0	0.00	40	92.97	91.00	-40	2,462	-1.62%
2019/02/25	100	88.99	60	89.67	90.00	40	2,495	1.60%
2019/02/21	0	0.00	1	89.20	88.20	-1	2,527	-0.04%
2019/02/13	1	86.80	0	0.00	87.20	1	2,862	0.03%
2019/02/12	5	90.30	5	87.70	87.50	0	2,871	0.00%
2019/01/25	1	83.40	10	84.40	85.00	-9	2,985	-0.30%
2019/01/24	9	84.08	0	0.00	82.60	9	2,978	0.30%
2019/01/17	0	0.00	1	80.30	79.10	-1	3,060	-0.03%
2019/01/15	1	78.90	0	0.00	78.50	1	3,115	0.03%
2019/01/14	0	0.00	7	78.70	78.90	-7	3,131	-0.22%
2019/01/09	0	0.00	1	84.50	80.80	-1	3,138	-0.03%
2019/01/04	4	78.65	3	79.10	79.70	1	3,094	0.03%
2019/01/03	10	84.00	101	81.63	80.90	-91	3,059	-2.97%	大賣/
2019/01/02	85	79.60	0	0.00	80.50	85	2,974	2.86%
2018/12/27	1	80.00	1	77.20	80.50	0	2,980	0.00%
2018/12/26	1	81.20	0	0.00	75.60	1	2,935	0.03%
2018/12/21	5	77.30	5	76.00	76.60	0	2,838	0.00%
2018/12/18	0	0.00	5	76.54	76.40	-5	2,752	-0.18%
2018/12/17	6	79.73	4	79.80	79.50	2	2,720	0.07%
2018/12/14	3	79.60	2	80.45	79.30	1	2,702	0.04%
2018/12/13	3	79.23	3	78.93	78.40	0	2,649	0.00%
2018/12/11	0	0.00	2	71.40	72.40	-2	2,504	-0.08%
2018/12/06	2	71.30	0	0.00	68.50	2	2,505	0.08%
2018/12/05	1	75.10	0	0.00	73.10	1	2,521	0.04%
2018/12/04	1	76.10	0	0.00	76.50	1	2,507	0.04%
2018/12/03	0	0.00	6	77.42	78.20	-6	2,474	-0.24%
2018/11/30	1	71.00	0	0.00	71.40	1	2,409	0.04%
2018/11/29	0	0.00	1	71.00	70.30	-1	2,372	-0.04%
2018/11/28	0	0.00	41	67.66	70.50	-41	2,234	-1.83%
2018/11/27	82	63.55	41	63.60	64.10	41	2,133	1.92%
2018/11/23	0	0.00	1	60.80	59.60	-1	2,109	-0.05%
2018/11/22	10	63.40	17	63.28	60.60	-7	2,108	-0.33%
2018/11/21	20	62.95	15	62.35	62.10	5	2,031	0.25%
2018/11/20	1	63.50	0	0.00	62.30	1	2,013	0.05%
2018/11/16	3	63.80	0	0.00	61.00	3	1,946	0.15%
2018/11/07	0	0.00	20	61.68	62.50	-20	1,747	-1.14%
2018/11/05	1	69.30	1	68.90	69.30	0	1,679	0.00%
2018/10/31	0	0.00	8	58.64	60.00	-8	1,625	-0.49%
2018/10/29	0	0.00	1	57.70	54.30	-1	1,584	-0.06%
2018/10/26	2	57.70	1	57.70	57.70	1	1,526	0.07%
2018/10/24	1	58.00	3	58.13	57.60	-2	1,436	-0.14%
2018/10/23	1	58.50	1	59.00	58.10	0	1,401	0.00%
2018/10/22	1	61.80	0	0.00	64.50	1	1,366	0.07%
2018/10/19	15	64.49	41	62.80	61.80	-26	1,343	-1.94%
2018/10/16	13	69.04	3	70.00	67.00	10	1,308	0.76%
2018/10/12	16	66.95	19	68.21	67.50	-3	1,283	-0.23%
2018/10/11	3	69.00	0	0.00	69.00	3	1,255	0.24%
2018/10/09	1	75.90	5	77.80	76.60	-4	1,239	-0.32%
2018/10/08	15	76.50	11	77.59	76.50	4	1,217	0.33%
2018/10/05	7	84.47	7	85.50	85.00	0	1,176	0.00%
2018/10/04	0	0.00	20	91.10	91.60	-20	1,161	-1.72%
2018/10/03	15	92.98	0	0.00	92.50	15	1,164	1.29%
2018/10/02	20	98.20	0	0.00	96.60	20	1,159	1.73%
2018/09/28	0	0.00	42	94.06	97.10	-42	1,159	-3.62%
2018/09/27	42	92.20	0	0.00	92.80	42	1,119	3.75%
2018/09/18	0	0.00	30	87.27	88.00	-30	1,084	-2.77%
2018/09/12	5	84.80	5	86.70	85.40	0	1,028	0.00%
2018/09/11	10	96.68	30	93.20	93.20	-20	994	-2.01%
2018/09/10	5	104.50	0	0.00	103.50	5	957	0.52%
2018/09/07	0	0.00	21	119.48	115.00	-21	944	-2.22%
2018/09/06	25	121.00	10	122.00	121.50	15	960	1.56%
2018/09/05	5	121.00	0	0.00	120.00	5	954	0.52%
2018/09/04	13	120.69	13	123.31	124.00	0	943	0.00%
2018/08/31	0	0.00	5	119.50	119.50	-5	933	-0.54%
2018/08/30	5	121.50	2	127.50	119.50	3	927	0.32%
2018/08/29	0	0.00	1	123.50	124.00	-1	910	-0.11%
2018/08/28	0	0.00	5	120.50	122.50	-5	892	-0.56%
2018/08/27	1	119.50	12	120.38	118.00	-11	882	-1.25%
2018/08/24	5	115.00	4	117.00	120.00	1	862	0.12%
2018/08/23	12	122.08	5	122.50	123.00	7	832	0.84%
2018/08/22	6	116.50	0	0.00	117.50	6	819	0.73%
2018/08/21	3	109.00	10	103.25	109.50	-7	792	-0.88%
2018/08/20	5	104.00	0	0.00	102.00	5	780	0.64%
2018/08/17	5	103.00	0	0.00	103.50	5	779	0.64%
2018/08/16	3	104.17	0	0.00	101.50	3	789	0.38%
2018/08/14	5	98.60	0	0.00	99.60	5	815	0.61%
2018/08/13	10	116.00	0	0.00	109.50	10	812	1.23%
2018/08/10	5	121.00	5	122.00	121.50	0	835	0.00%
2018/08/09	20	125.38	0	0.00	124.50	20	827	2.42%
2018/07/23	4	138.50	0	0.00	140.00	4	924	0.43%
2018/07/16	0	0.00	8	148.69	149.50	-8	985	-0.81%
2018/07/05	3	150.67	3	145.50	149.00	0	1,152	0.00%
2018/06/22	5	147.60	5	150.00	150.00	0	1,370	0.00%
2018/06/21	2	156.50	2	158.50	155.50	0	1,367	0.00%
2018/06/20	9	158.50	5	156.80	160.50	4	1,375	0.29%
2018/06/19	12	170.92	0	0.00	165.00	12	1,368	0.88%
2018/06/15	3	165.00	0	0.00	166.00	3	1,366	0.22%
2018/06/14	1	167.00	0	0.00	167.00	1	1,366	0.07%
2018/06/08	0	0.00	4	160.00	160.00	-4	1,466	-0.27%
2018/06/05	2	163.50	0	0.00	164.00	2	1,487	0.13%
2018/05/30	2	161.50	0	0.00	161.50	2	1,537	0.13%
2018/05/28	0	0.00	10	166.50	164.50	-10	1,518	-0.66%
2018/05/24	3	167.67	5	173.50	170.50	-2	1,513	-0.13%
2018/05/23	1	162.00	0	0.00	172.00	1	1,496	0.07%
2018/05/22	0	0.00	10	166.00	167.00	-10	1,484	-0.67%
2018/05/21	25	168.84	10	170.00	162.50	15	1,454	1.03%
2018/05/18	0	0.00	5	158.40	160.00	-5	1,415	-0.35%
2018/05/15	2	147.50	0	0.00	150.50	2	1,508	0.13%
2018/05/14	0	0.00	4	149.75	150.00	-4	1,558	-0.26%
2018/05/10	1	142.50	0	0.00	141.50	1	1,557	0.06%
2018/05/09	4	143.50	0	0.00	145.00	4	1,614	0.25%
2018/05/08	0	0.00	21	141.12	149.50	-21	1,621	-1.30%
2018/05/03	7	139.86	3	139.00	138.00	4	1,684	0.24%
2018/04/26	2	142.00	0	0.00	145.00	2	1,850	0.11%
2018/04/24	2	142.00	0	0.00	149.50	2	1,854	0.11%
2018/04/23	5	149.70	0	0.00	148.50	5	1,851	0.27%
2018/04/16	0	0.00	1	170.00	165.00	-1	1,909	-0.05%
2018/04/13	10	165.00	2	165.75	167.50	8	1,928	0.41%
2018/04/11	19	157.37	321	158.11	157.50	-302	1,942	-15.55%	大賣/鉅額交易
2018/04/10	305	162.07	1	164.50	165.00	304	1,948	15.60%	大買/鉅額交易
2018/04/09	0	0.00	120	148.06	150.00	-120	1,949	-6.16%	大賣/鉅額交易
2018/03/31	5	148.50	20	150.00	150.00	-15	1,989	-0.75%
2018/03/30	5	147.00	30	147.67	146.00	-25	2,007	-1.25%
2018/03/29	15	147.77	0	0.00	148.00	15	2,074	0.72%
2018/03/27	5	146.00	10	146.75	147.50	-5	2,119	-0.24%
2018/03/26	5	142.00	2	140.50	142.00	3	2,097	0.14%
2018/03/23	2	138.00	0	0.00	139.00	2	2,166	0.09%
2018/03/22	10	141.50	0	0.00	141.50	10	2,222	0.45%
2018/03/21	15	146.67	5	145.50	146.00	10	2,244	0.45%
2018/03/19	10	145.50	0	0.00	141.00	10	2,230	0.45%
2018/03/15	6	150.33	55	149.32	151.50	-49	2,193	-2.23%
2018/03/12	0	0.00	12	141.08	140.00	-12	2,145	-0.56%
2018/03/09	0	0.00	71	143.14	143.00	-71	2,152	-3.30%
2018/03/08	0	0.00	5	140.40	141.00	-5	2,178	-0.23%
2018/03/07	0	0.00	60	138.50	134.50	-60	2,185	-2.75%
2018/03/06	60	141.90	3	137.17	140.00	57	2,204	2.59%
2018/02/27	0	0.00	1	134.00	134.00	-1	2,523	-0.04%
2018/02/09	6	112.58	16	116.84	125.00	-10	2,602	-0.38%
2018/02/08	8	131.94	485	125.84	124.00	-477	2,564	-18.60%	大賣/鉅額交易
2018/02/07	210	141.31	55	138.26	137.50	155	2,534	6.12%	大買/鉅額交易
2018/02/06	31	132.13	1,020	130.87	135.00	-989	2,533	-39.04%	大賣/鉅額交易
2018/02/05	26	143.90	10	142.50	144.00	16	2,563	0.62%
2018/02/02	15	154.00	101	155.04	154.00	-86	2,559	-3.36%	大賣/
2018/02/01	95	155.76	219	157.47	155.00	-124	2,609	-4.75%	大賣/鉅額交易
2018/01/31	8	150.06	15	151.83	151.50	-7	2,576	-0.27%
2018/01/30	363	154.05	17	152.82	151.00	346	2,579	13.42%	大買/鉅額交易
2018/01/29	10	144.25	27	146.30	144.50	-17	2,539	-0.67%
2018/01/26	18	146.50	86	150.78	146.00	-68	2,581	-2.63%
2018/01/25	8	151.50	9	152.89	150.50	-1	2,594	-0.04%
2018/01/24	235	157.94	42	157.56	152.00	193	2,631	7.33%	大買/鉅額交易
2018/01/23	665	156.03	199	156.63	158.00	466	2,673	17.43%	大買/大賣/鉅額交易
2018/01/22	70	142.71	105	140.89	144.00	-35	2,627	-1.33%	大賣/
2018/01/19	21	143.10	50	143.74	142.00	-29	2,701	-1.07%
2018/01/18	5	146.00	112	147.06	146.00	-107	2,804	-3.81%	大賣/鉅額交易
2018/01/17	3	142.83	8	143.81	147.00	-5	2,883	-0.17%
2018/01/16	10	145.00	11	148.18	144.50	-1	3,038	-0.03%
2018/01/12	1	144.00	35	143.57	145.00	-34	3,281	-1.04%
2018/01/11	30	137.80	25	139.62	139.00	5	3,266	0.15%
2018/01/10	45	146.73	10	149.25	141.00	35	3,250	1.08%
2018/01/09	25	149.50	1	146.00	151.50	24	3,235	0.74%
2018/01/08	58	146.22	51	145.77	146.50	7	3,217	0.22%
2018/01/05	141	152.59	48	150.91	154.50	93	3,179	2.93%	大買/
2018/01/04	94	153.58	50	154.18	154.00	44	3,172	1.39%
2018/01/03	899	150.97	68	151.84	152.50	831	3,114	26.68%	大買/鉅額交易
2018/01/02	1	139.00	0	0.00	139.00	1	3,043	0.03%