直得 (1597)-凱基券商分點個股進出

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

直得

(1597)

可現股當沖

股價
65.6
漲跌
▼0.1
漲幅
-0.15%
成交量
219張
產業
上市電機機械類股
274人加入追蹤

立即追蹤
本地時間:13:30

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

直得 (1597)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/05/08	2	65.50	0	0.00	65.60	2	593	0.34%
2024/04/29	1	66.40	0	0.00	66.70	1	545	0.18%
2024/04/24	1	65.40	0	0.00	65.70	1	530	0.19%
2024/04/22	14	65.30	0	0.00	63.80	14	523	2.67%
2024/04/19	0	0.00	1	65.60	64.60	-1	519	-0.19%
2024/04/16	2	67.80	0	0.00	67.80	2	493	0.40%
2024/04/12	2	72.95	0	0.00	72.60	2	475	0.42%
2024/03/26	1	75.60	0	0.00	75.40	1	294	0.34%
2024/03/21	1	73.80	0	0.00	74.10	1	150	0.66%
2024/03/05	0	0.00	5	64.60	64.50	-5	67	-7.45%
2024/02/23	5	65.70	0	0.00	65.40	5	67	7.42%
2024/02/16	1	63.80	0	0.00	63.80	1	60	1.67%
2023/12/28	0	0.00	0.2	63.30	64.00	-0.2	51	-0.39%
2023/12/21	0	0.00	1	65.00	63.70	-1	49	-2.00%
2023/11/15	1	62.10	0	0.00	62.80	1	39	2.52%
2023/09/26	0	0.00	1	64.00	64.60	-1	62	-1.61%
2023/09/19	0	0.00	1	65.10	64.70	-1	65	-1.53%
2023/09/18	0	0.00	1	65.70	65.30	-1	66	-1.51%
2023/09/06	0	0.00	1	64.30	64.10	-1	72	-1.39%
2023/08/08	0	0.00	2	67.60	67.80	-2	70	-2.83%
2023/07/19	0	0.00	1	69.20	68.50	-1	71	-1.40%
2023/07/14	0	0.00	5	69.80	70.00	-5	74	-6.71%
2023/07/13	0	0.00	14	69.65	70.00	-14	74	-18.71%
2023/07/12	0	0.00	13	69.72	69.80	-13	79	-16.45%
2023/07/11	0	0.00	25	70.20	69.90	-25	79	-31.35%
2023/07/10	0	0.00	10	71.19	70.90	-10	77	-12.88%
2023/07/06	0	0.00	24	71.71	72.00	-24	77	-30.89%
2023/07/05	0	0.00	4	72.83	73.10	-4	78	-5.12%
2023/07/03	0	0.00	3	74.00	73.40	-3	78	-3.83%
2023/06/29	0	0.00	10	74.47	74.30	-10	79	-12.52%
2023/06/27	0	0.00	11	74.11	74.00	-11	79	-13.78%
2023/06/21	0	0.00	13	75.03	75.20	-13	79	-16.34%
2023/06/20	0	0.00	13	74.77	75.00	-13	80	-16.21%
2023/05/18	8	75.08	0	0.00	75.10	8	164	4.86%
2023/05/17	3	74.57	0	0.00	74.80	3	164	1.82%
2023/05/16	6	73.93	0	0.00	73.90	6	164	3.64%
2023/05/15	2	73.55	0	0.00	73.90	2	164	1.21%
2023/05/04	0	77.40	0	0.00	76.60	0	171	0.00%
2023/03/14	0	0.00	1	78.20	78.00	-1	136	-0.73%
2023/03/07	6	79.75	0	0.00	80.40	6	93	6.41%
2023/03/01	12	77.83	0	0.00	77.80	12	76	15.74%
2023/02/21	72	77.77	0	0.00	77.60	72	74	96.15%
2023/02/09	14	76.75	0	0.00	76.90	14	72	19.41%
2023/02/08	27	75.87	0	0.00	76.30	27	72	37.47%
2023/02/01	4	74.00	0	0.00	73.90	4	72	5.49%
2023/01/31	8	73.59	0	0.00	73.70	8	73	10.84%
2022/12/16	0	0.00	1	72.50	72.80	-1	90	-1.11%
2022/12/02	0	0.00	2	77.35	77.10	-2	86	-2.31%
2022/11/28	0	0.00	1	75.70	76.80	-1	78	-1.27%
2022/11/16	0	0.00	2	75.65	75.30	-2	80	-2.47%
2022/11/15	0	0.00	2	75.10	76.20	-2	80	-2.50%
2022/11/01	1	73.30	0	0.00	73.60	1	71	1.40%
2022/10/25	1	70.50	0	0.00	72.30	1	67	1.47%
2022/10/13	0	0.00	1	69.00	70.00	-1	66	-1.51%
2022/09/16	0	0.00	1	71.00	71.50	-1	61	-1.63%
2022/09/14	0	0.00	1	72.90	72.90	-1	62	-1.61%
2022/09/07	0	0.00	1	72.00	73.00	-1	67	-1.49%
2022/09/01	0	0.00	9	73.53	74.00	-9	72	-12.40%
2022/08/29	0	0.00	3	72.63	73.70	-3	80	-3.72%
2022/08/04	0	0.00	1	72.40	71.90	-1	87	-1.15%
2022/07/05	3	73.20	0	0.00	72.60	3	110	2.71%
2022/07/04	5	72.30	0	0.00	72.20	5	111	4.49%
2022/07/01	3	74.13	0	0.00	72.00	3	115	2.59%
2022/06/27	3	77.93	0	0.00	78.10	3	120	2.49%
2022/06/24	3	77.37	0	0.00	75.90	3	120	2.48%
2022/06/23	3	76.17	0	0.00	76.50	3	122	2.46%
2022/06/21	2	76.70	0	0.00	76.70	2	127	1.57%
2022/04/01	0	0.00	1	82.20	82.20	-1	294	-0.34%
2022/01/05	0	0.00	1	87.70	87.90	-1	147	-0.68%
2021/12/14	0	0.00	2	84.20	84.30	-2	172	-1.16%
2021/12/06	0	0.00	1	85.50	85.80	-1	183	-0.55%
2021/11/29	1	83.00	0	0.00	85.10	1	219	0.46%
2021/11/23	0	0.00	2	89.30	88.80	-2	217	-0.92%
2021/11/17	1	90.70	0	0.00	91.60	1	221	0.45%
2021/11/16	1	89.70	0	0.00	89.50	1	220	0.45%
2021/11/12	1	88.20	0	0.00	88.20	1	223	0.45%
2021/11/11	1	87.50	0	0.00	87.30	1	225	0.44%
2021/11/09	3	88.50	0	0.00	88.00	3	235	1.28%
2021/10/19	1	85.60	0	0.00	85.30	1	289	0.35%
2021/10/15	1	84.70	0	0.00	84.90	1	299	0.33%
2021/10/13	1	82.40	0	0.00	82.40	1	320	0.31%
2021/10/07	3	84.17	0	0.00	85.00	3	343	0.87%
2021/10/06	0	0.00	1	83.80	82.50	-1	367	-0.27%
2021/10/05	0	0.00	3	84.03	84.30	-3	385	-0.78%
2021/10/01	0	0.00	2	84.50	83.30	-2	397	-0.50%
2021/09/24	0	0.00	83	89.94	89.10	-83	456	-18.20%
2021/09/07	0	0.00	6	90.50	91.00	-6	947	-0.63%
2021/09/06	0	0.00	150	91.16	90.80	-150	944	-15.88%	大賣/鉅額交易
2021/09/03	1	95.40	0	0.00	94.50	1	940	0.11%
2021/08/31	1	100.50	0	0.00	100.00	1	931	0.11%
2021/08/27	5	100.30	0	0.00	100.00	5	944	0.53%
2021/08/16	0	0.00	12	95.39	95.70	-12	1,018	-1.18%
2021/08/12	1	102.50	0	0.00	102.50	1	1,027	0.10%
2021/08/06	0	0.00	1	103.00	102.50	-1	1,065	-0.09%
2021/08/04	13	102.96	0	0.00	104.00	13	1,106	1.17%
2021/07/29	0	0.00	1	103.50	103.50	-1	1,159	-0.09%
2021/07/27	0	0.00	5	107.10	104.50	-5	1,174	-0.43%
2021/07/13	1	116.00	0	0.00	115.50	1	1,263	0.08%
2021/07/09	0	0.00	28	115.82	115.50	-28	1,254	-2.23%
2021/06/30	21	122.05	54	121.26	119.00	-33	1,510	-2.18%
2021/06/29	33	120.50	0	0.00	121.00	33	1,504	2.19%
2021/06/28	0	0.00	30	119.03	118.50	-30	1,491	-2.01%
2021/06/25	0	0.00	10	124.00	124.00	-10	1,477	-0.68%
2021/06/24	0	0.00	17	125.38	125.50	-17	1,453	-1.17%
2021/06/23	0	0.00	1	122.00	123.50	-1	1,379	-0.07%
2021/06/21	0	0.00	3	117.67	114.00	-3	1,405	-0.21%
2021/06/18	0	0.00	2	108.50	108.00	-2	1,313	-0.15%
2021/06/04	26	103.00	0	0.00	101.50	26	1,695	1.53%
2021/06/02	1	106.50	0	0.00	105.50	1	2,034	0.05%
2021/06/01	10	109.20	2	109.50	110.50	8	2,045	0.39%
2021/05/28	1	105.00	0	0.00	103.50	1	2,062	0.05%
2021/05/24	10	99.62	0	0.00	101.00	10	2,119	0.47%
2021/05/21	7	97.69	5	96.64	97.70	2	2,226	0.09%
2021/05/19	0	0.00	122	94.00	95.00	-122	2,343	-5.21%	大賣/鉅額交易
2021/05/11	1	99.30	0	0.00	99.10	1	2,456	0.04%
2021/05/03	2	112.50	2	115.75	113.50	0	3,023	0.00%
2021/04/26	0	0.00	0.1	123.50	125.00	-0.1	3,441	0.00%
2021/04/23	0	0.00	0.1	120.00	120.50	-0.1	3,439	0.00%
2021/04/22	0	0.00	0.1	123.50	123.50	-0.1	3,440	0.00%
2021/04/19	0	0.00	1	131.50	130.50	-1	3,487	-0.03%
2021/04/14	0	0.00	2	134.50	135.00	-2	3,711	-0.05%
2021/04/13	4	142.13	2	136.00	131.00	2	3,687	0.05%
2021/04/12	0	0.00	60	135.54	137.50	-60	3,610	-1.66%
2021/04/08	0	0.00	2	134.25	135.00	-2	3,561	-0.06%
2021/04/07	0	0.00	1	126.00	131.50	-1	3,503	-0.03%
2021/03/25	0	0.00	16	122.72	121.50	-16	3,441	-0.46%
2021/03/22	1	123.50	2	123.50	123.00	-1	3,289	-0.03%
2021/03/19	39	122.47	1	124.00	124.00	38	3,268	1.16%
2021/03/17	0	0.00	1	117.00	116.00	-1	3,183	-0.03%
2021/03/16	0	0.00	1	120.50	118.00	-1	3,180	-0.03%
2021/03/15	1	121.00	2	123.00	119.50	-1	3,154	-0.03%
2021/03/12	2	123.50	2	122.00	122.50	0	3,078	0.00%
2021/03/10	0	0.00	2	119.00	120.00	-2	2,938	-0.07%
2021/03/09	30	120.33	30	119.17	122.00	0	2,875	0.00%
2021/03/08	0	0.00	3	113.50	115.00	-3	2,692	-0.11%
2021/03/04	0	0.00	8	110.00	109.00	-8	2,589	-0.31%
2021/03/03	8	106.88	0	0.00	112.50	8	2,569	0.31%
2021/03/02	0	0.00	0.2	109.00	106.00	-0.2	2,539	-0.01%
2021/02/24	16	117.06	0	0.00	111.00	16	2,492	0.64%
2021/02/22	0	0.00	1	116.00	115.00	-1	2,335	-0.04%
2021/02/19	0.3	116.00	1	116.50	113.50	-0.7	2,292	-0.03%
2021/02/18	0.2	112.00	0	0.00	115.50	0.2	2,201	0.01%
2021/02/04	0	0.00	3	99.53	98.10	-3	2,076	-0.14%
2021/02/03	0	0.00	1	103.00	99.00	-1	2,057	-0.05%
2021/02/02	0	0.00	3	102.17	103.50	-3	2,038	-0.15%
2021/01/29	6	112.00	18	112.36	112.00	-12	1,908	-0.63%
2021/01/28	12	109.58	38	108.95	110.50	-26	1,749	-1.49%
2021/01/22	3	104.83	1	105.50	110.00	2	1,336	0.15%
2021/01/21	0	0.00	6	100.50	104.50	-6	1,058	-0.57%
2021/01/20	6	99.83	5	97.48	95.10	1	976	0.10%
2021/01/15	0	0.00	9	93.13	92.90	-9	848	-1.06%
2021/01/14	5	94.46	0.3	94.60	94.60	4.7	823	0.57%
2021/01/11	61	102.35	52	102.71	103.00	9	711	1.26%
2021/01/08	763	94.68	563	95.20	95.20	200	578	34.59%	大買/大賣/鉅額交易
2020/12/30	0	0.00	0	83.60	83.80	0	383	-0.01%
2020/11/24	50	77.20	0	0.00	77.10	50	179	27.81%
2020/09/17	50	82.18	0	0.00	81.00	50	441	11.34%
2020/09/16	0	0.00	5	79.02	81.90	-5	436	-1.15%
2020/09/15	0	0.00	18	79.37	78.60	-18	431	-4.17%
2020/09/04	5	78.90	0	0.00	79.00	5	498	1.00%
2020/09/02	18	80.21	0	0.00	80.40	18	530	3.39%
2020/08/21	0	0.00	10	72.69	73.00	-10	752	-1.33%
2020/07/29	0	0.00	3	82.23	83.50	-3	1,085	-0.28%
2020/07/21	0	0.00	3	90.90	90.80	-3	1,165	-0.26%
2020/07/15	0	0.00	30	91.01	90.80	-30	1,170	-2.56%
2020/07/14	0	0.00	23	91.13	90.60	-23	1,179	-1.95%
2020/06/24	15	91.40	0	0.00	92.10	15	1,178	1.27%
2020/06/19	0	0.00	6	92.60	92.60	-6	1,190	-0.50%
2020/06/16	9	93.16	0	0.00	94.00	9	1,197	0.75%
2020/06/10	0	0.00	4	93.10	91.10	-4	1,222	-0.33%
2020/06/03	10	94.00	0	0.00	94.00	10	1,209	0.83%
2020/05/29	2	93.90	2	95.00	95.80	0	1,168	0.00%
2020/05/28	20	102.75	10	101.50	93.10	10	1,145	0.87%
2020/05/27	14	100.71	14	102.43	100.00	0	1,020	0.00%
2020/05/26	300	95.88	0	0.00	94.00	300	875	34.26%	大買/鉅額交易
2020/05/20	0	0.00	1	87.40	88.20	-1	833	-0.12%
2020/05/18	1	85.00	0	0.00	85.00	1	901	0.11%
2020/05/06	85	94.19	0	0.00	92.20	85	1,010	8.41%
2020/04/30	15	88.47	15	93.80	91.00	0	941	0.00%
2020/04/15	100	76.70	0	0.00	77.00	100	916	10.91%
2020/03/24	103	55.47	1	55.80	55.90	102	1,131	9.01%	大買/鉅額交易
2020/03/19	0	0.00	42	49.88	49.60	-42	1,215	-3.45%
2020/03/17	0	0.00	9	61.20	61.20	-9	1,198	-0.75%
2020/03/16	0	0.00	10	71.63	68.00	-10	1,172	-0.85%
2020/03/12	0	0.00	5	83.08	79.90	-5	1,143	-0.44%
2020/03/10	0	0.00	3	86.90	87.00	-3	1,116	-0.27%
2020/03/09	0	0.00	17	86.90	86.50	-17	1,107	-1.54%
2020/03/03	0	0.00	5	91.94	90.00	-5	1,089	-0.46%
2020/03/02	0	0.00	20	90.04	89.60	-20	1,079	-1.85%
2020/02/27	3	95.10	23	89.75	89.70	-20	1,065	-1.88%
2020/02/26	10	96.29	0	0.00	94.70	10	1,046	0.96%
2020/02/24	0	0.00	5	97.00	97.00	-5	1,030	-0.49%
2020/02/21	0	0.00	32	96.07	96.20	-32	1,014	-3.16%
2020/02/20	0	0.00	48	101.16	99.90	-48	983	-4.88%
2020/02/19	2	99.20	27	101.31	101.50	-25	956	-2.61%
2020/02/18	38	102.35	9	105.89	100.00	29	916	3.16%
2020/02/17	15	98.08	5	97.74	98.40	10	819	1.22%
2020/02/14	73	96.08	0	0.00	97.40	73	808	9.03%
2020/02/12	3	95.20	0	0.00	94.70	3	790	0.38%
2020/02/11	7	94.10	0	0.00	93.80	7	789	0.89%
2020/02/10	10	93.40	0	0.00	93.60	10	789	1.27%
2020/02/07	0	0.00	11	91.55	91.10	-11	791	-1.39%
2020/02/06	2	90.90	2	93.00	93.00	0	794	0.00%
2020/02/04	5	89.42	0	0.00	89.80	5	813	0.61%
2020/02/03	4	86.63	0	0.00	86.40	4	871	0.46%
2020/01/31	0	0.00	6	87.90	88.80	-6	870	-0.69%
2020/01/30	16	88.93	0	0.00	86.50	16	872	1.83%
2020/01/20	30	97.76	0	0.00	96.10	30	868	3.46%
2019/12/30	0	0.00	10	94.00	93.10	-10	774	-1.29%
2019/12/19	100	97.41	10	98.60	97.20	90	675	13.31%
2019/11/15	0	0.00	8	87.84	87.80	-8	623	-1.28%
2019/11/12	0	0.00	5	86.40	87.80	-5	635	-0.79%
2019/11/04	0	0.00	12	91.33	91.60	-12	656	-1.83%
2019/11/01	8	92.00	1	93.00	91.90	7	653	1.07%
2019/10/31	13	92.49	8	90.75	91.00	5	642	0.78%
2019/09/24	0	0.00	1	88.50	88.30	-1	921	-0.11%
2019/09/18	0	0.00	2	87.00	87.10	-2	901	-0.22%
2019/09/05	2	84.90	0	0.00	84.90	2	930	0.21%
2019/08/26	23	82.34	44	82.48	82.00	-21	991	-2.12%
2019/08/23	1	93.10	0	0.00	93.50	1	981	0.10%
2019/08/22	25	91.01	0	0.00	90.70	25	960	2.60%
2019/07/30	0	0.00	52	99.39	95.50	-52	1,184	-4.39%
2019/07/26	0	0.00	4	101.50	98.90	-4	1,197	-0.33%
2019/07/25	22	101.73	4	101.00	100.50	18	1,159	1.55%
2019/07/24	8	100.69	0	0.00	102.00	8	1,190	0.67%
2019/06/10	100	80.48	0	0.00	80.30	100	1,966	5.09%
2019/06/05	0	0.00	6	87.08	85.00	-6	1,943	-0.31%
2019/05/30	15	87.51	5	87.90	88.50	10	1,942	0.51%
2019/05/28	0	0.00	1	86.80	86.20	-1	1,964	-0.05%
2019/05/16	5	90.18	0	0.00	89.80	5	2,268	0.22%
2019/05/15	0	0.00	86	91.35	91.10	-86	2,278	-3.77%
2019/05/14	10	88.57	45	87.80	88.60	-35	2,275	-1.54%
2019/05/13	0	0.00	1	95.20	90.00	-1	2,266	-0.04%
2019/05/09	0	0.00	4	100.25	100.00	-4	2,234	-0.18%
2019/05/08	0	0.00	6	105.00	106.00	-6	2,204	-0.27%
2019/05/07	0	0.00	1	107.50	110.00	-1	2,221	-0.05%
2019/05/06	50	113.03	4	112.75	111.00	46	2,179	2.11%
2019/05/03	19	118.74	0	0.00	118.00	19	2,145	0.89%
2019/04/30	0	0.00	33	112.00	113.00	-33	2,084	-1.58%
2019/04/29	51	117.44	15	117.50	114.00	36	2,047	1.76%
2019/04/26	0	0.00	8	112.56	113.00	-8	1,959	-0.41%
2019/04/25	13	116.50	0	0.00	116.50	13	1,959	0.66%
2019/04/24	18	112.17	10	115.50	115.50	8	1,948	0.41%
2019/04/23	125	103.38	0	0.00	105.00	125	1,905	6.56%	大買/鉅額交易
2019/04/22	6	101.92	0	0.00	100.50	6	1,835	0.33%
2019/04/19	9	99.78	0	0.00	99.70	9	1,819	0.49%
2019/04/16	0	0.00	6	97.32	100.00	-6	1,774	-0.34%
2019/04/15	28	98.94	0	0.00	99.20	28	1,767	1.58%
2019/04/11	0	0.00	9	100.22	99.10	-9	1,757	-0.51%
2019/04/09	0	0.00	13	100.19	103.50	-13	1,695	-0.77%
2019/04/03	8	101.44	27	100.94	101.50	-19	1,608	-1.18%
2019/04/02	35	95.28	0	0.00	99.60	35	1,464	2.39%
2019/04/01	9	91.36	0	0.00	90.60	9	1,386	0.65%
2019/03/22	0	0.00	8	90.41	89.20	-8	1,453	-0.55%
2019/03/19	0	0.00	5	90.08	89.00	-5	1,452	-0.34%
2019/03/13	0	0.00	6	89.88	89.50	-6	1,495	-0.40%
2019/03/12	2	91.80	0	0.00	90.10	2	1,511	0.13%
2019/03/11	8	90.75	0	0.00	90.80	8	1,559	0.51%
2019/03/07	0	0.00	5	90.90	89.50	-5	1,623	-0.31%
2019/02/27	5	96.56	53	94.79	94.80	-48	1,660	-2.89%
2019/02/26	43	96.42	0	0.00	96.00	43	1,652	2.60%
2019/02/25	0	0.00	49	95.26	95.10	-49	1,640	-2.99%
2019/02/22	45	98.39	35	97.41	94.60	10	1,632	0.61%
2019/02/21	25	94.04	0	0.00	94.50	25	1,506	1.66%
2019/02/20	0	0.00	2	92.60	92.30	-2	1,495	-0.13%
2019/02/18	0	0.00	11	91.40	91.60	-11	1,490	-0.74%
2019/02/15	8	92.20	0	0.00	90.00	8	1,469	0.54%
2019/02/14	54	89.87	41	89.34	90.80	13	1,392	0.93%
2019/02/13	0	0.00	13	90.67	89.70	-13	1,381	-0.94%
2019/02/12	16	92.02	7	90.14	91.50	9	1,372	0.66%
2019/02/11	12	91.04	0	0.00	90.10	12	1,390	0.86%
2019/01/30	0	0.00	5	89.14	88.50	-5	1,379	-0.36%
2019/01/29	0	0.00	5	88.54	89.00	-5	1,379	-0.36%
2019/01/28	5	91.32	0	0.00	89.50	5	1,381	0.36%
2019/01/24	0	0.00	2	87.90	87.30	-2	1,378	-0.15%
2019/01/22	0	0.00	3	87.77	87.30	-3	1,390	-0.22%
2019/01/21	2	90.80	16	89.92	89.10	-14	1,390	-1.01%
2019/01/18	16	90.72	0	0.00	88.80	16	1,377	1.16%
2019/01/17	0	0.00	29	87.32	86.50	-29	1,330	-2.18%
2019/01/16	21	89.72	2	90.45	89.20	19	1,306	1.45%
2019/01/15	33	85.17	0	0.00	86.60	33	1,128	2.92%
2019/01/03	0	0.00	6	78.78	77.00	-6	1,223	-0.49%
2019/01/02	7	78.20	0	0.00	78.30	7	1,246	0.56%
2018/12/25	4	79.25	0	0.00	78.50	4	1,414	0.28%
2018/12/24	2	80.10	0	0.00	80.50	2	1,433	0.14%
2018/12/21	0	0.00	1	79.20	79.00	-1	1,472	-0.07%
2018/12/19	1	81.60	19	84.43	82.50	-18	1,487	-1.21%
2018/12/18	5	87.50	0	0.00	84.00	5	1,501	0.33%
2018/12/17	6	84.68	0	0.00	84.50	6	1,500	0.40%
2018/12/14	0	0.00	1	80.50	81.20	-1	1,524	-0.07%
2018/12/13	0	0.00	1	83.00	82.80	-1	1,579	-0.06%
2018/12/12	3	83.07	11	83.57	82.70	-8	1,595	-0.50%
2018/12/11	13	81.82	0	0.00	81.30	13	1,611	0.81%
2018/12/06	0	0.00	6	86.90	83.60	-6	1,660	-0.36%
2018/12/05	3	88.53	0	0.00	89.80	3	1,672	0.18%
2018/12/04	0	0.00	5	93.00	91.60	-5	1,689	-0.30%
2018/12/03	5	91.90	0	0.00	92.10	5	1,679	0.30%
2018/11/30	1	83.60	0	0.00	83.80	1	1,657	0.06%
2018/11/29	1	83.20	23	84.25	81.90	-22	1,666	-1.32%
2018/11/28	17	83.32	0	0.00	83.20	17	1,659	1.02%
2018/11/23	0	0.00	29	76.86	76.30	-29	1,656	-1.75%
2018/11/22	27	80.38	0	0.00	77.30	27	1,666	1.62%
2018/11/19	2	78.80	0	0.00	78.50	2	1,684	0.12%
2018/11/16	5	78.50	0	0.00	75.50	5	1,680	0.30%
2018/11/15	4	74.35	0	0.00	74.40	4	1,666	0.24%
2018/11/13	0	0.00	5	72.14	74.20	-5	1,753	-0.29%
2018/11/09	6	76.23	6	77.40	77.30	0	1,850	0.00%
2018/11/08	3	81.03	5	81.58	78.60	-2	1,865	-0.11%
2018/11/06	3	74.43	3	75.00	74.40	0	1,882	0.00%
2018/11/01	6	76.20	0	0.00	74.60	6	1,924	0.31%
2018/10/26	9	68.42	9	70.03	67.30	0	1,954	0.00%
2018/10/24	0	0.00	4	77.90	77.00	-4	1,988	-0.20%
2018/10/22	0	0.00	4	79.50	81.40	-4	2,174	-0.18%
2018/10/19	4	79.50	0	0.00	80.00	4	2,204	0.18%
2018/10/16	0	0.00	75	83.06	83.20	-75	2,228	-3.36%
2018/10/15	7	83.97	0	0.00	83.40	7	2,225	0.31%
2018/10/12	1	77.60	1	78.30	79.60	0	2,213	0.00%
2018/10/09	1	85.00	0	0.00	85.20	1	2,274	0.04%
2018/10/05	0	0.00	7	92.79	93.00	-7	2,412	-0.29%
2018/10/04	8	99.90	14	99.20	97.50	-6	2,387	-0.25%
2018/10/03	0	0.00	8	103.63	103.00	-8	2,356	-0.34%
2018/10/02	0	0.00	3	110.50	110.50	-3	2,327	-0.13%
2018/10/01	10	110.00	0	0.00	110.00	10	2,327	0.43%
2018/09/26	0	0.00	2	111.00	110.50	-2	2,397	-0.08%
2018/09/25	4	110.88	0	0.00	110.00	4	2,405	0.17%
2018/09/21	6	111.25	5	111.60	113.00	1	2,389	0.04%
2018/09/20	12	109.88	25	110.68	109.50	-13	2,371	-0.55%
2018/09/19	20	110.90	0	0.00	109.50	20	2,361	0.85%
2018/09/18	0	0.00	4	108.25	106.00	-4	2,321	-0.17%
2018/09/17	7	109.93	2	110.50	111.00	5	2,320	0.22%
2018/09/14	9	108.33	0	0.00	110.50	9	2,340	0.38%
2018/09/12	7	103.36	3	104.50	102.50	4	2,326	0.17%
2018/09/06	0	0.00	14	115.89	114.00	-14	2,291	-0.61%
2018/09/05	3	123.00	0	0.00	119.50	3	2,299	0.13%
2018/09/04	0	0.00	3	122.00	122.50	-3	2,312	-0.13%
2018/09/03	9	124.06	13	124.92	121.50	-4	2,340	-0.17%
2018/08/28	16	125.06	5	123.50	123.00	11	2,446	0.45%
2018/08/27	4	123.00	0	0.00	122.50	4	2,439	0.16%
2018/08/23	2	124.50	0	0.00	123.00	2	2,483	0.08%
2018/08/22	2	125.50	31	124.94	125.50	-29	2,500	-1.16%
2018/08/21	35	127.57	10	125.25	125.50	25	2,518	0.99%
2018/08/20	0	0.00	53	124.79	122.50	-53	2,491	-2.13%
2018/08/17	67	131.56	4	131.00	126.50	63	2,506	2.51%
2018/08/16	0	0.00	7	122.14	125.00	-7	2,458	-0.28%
2018/08/15	23	127.50	6	127.00	122.00	17	2,451	0.69%
2018/08/13	0	0.00	12	125.46	124.50	-12	2,485	-0.48%
2018/08/10	0	0.00	2	134.50	131.00	-2	2,473	-0.08%
2018/08/09	0	0.00	15	131.23	133.00	-15	2,484	-0.60%
2018/08/08	13	135.35	0	0.00	131.50	13	2,529	0.51%
2018/08/07	11	133.09	50	131.48	131.50	-39	2,567	-1.52%
2018/08/06	0	0.00	32	129.91	131.00	-32	2,667	-1.20%
2018/08/03	28	135.05	0	0.00	133.50	28	2,762	1.01%
2018/08/02	0	0.00	5	129.50	130.50	-5	2,855	-0.18%
2018/07/31	0	0.00	28	134.13	132.50	-28	2,981	-0.94%
2018/07/30	0	0.00	31	135.37	136.00	-31	3,066	-1.01%
2018/07/27	44	161.31	6	165.00	165.50	38	3,028	1.25%
2018/07/26	2	154.50	0	0.00	156.00	2	2,976	0.07%
2018/07/23	0	0.00	19	143.66	139.00	-19	3,046	-0.62%
2018/07/19	1	146.50	15	145.90	146.50	-14	3,165	-0.44%
2018/07/18	26	153.38	0	0.00	149.50	26	3,224	0.81%
2018/07/17	0	0.00	32	154.38	150.00	-32	3,265	-0.98%
2018/07/16	35	158.54	0	0.00	161.00	35	3,225	1.09%
2018/07/13	10	145.15	5	152.00	152.00	5	3,145	0.16%
2018/07/12	2	140.00	0	0.00	138.50	2	3,176	0.06%
2018/07/10	7	139.14	0	0.00	139.00	7	3,303	0.21%
2018/07/09	0	0.00	25	135.62	135.00	-25	3,329	-0.75%
2018/07/06	2	138.00	8	137.75	139.50	-6	3,403	-0.18%
2018/07/05	0	0.00	11	134.23	130.50	-11	3,470	-0.32%
2018/07/04	1	149.00	3	139.67	141.50	-2	3,616	-0.06%
2018/07/02	0	0.00	14	153.61	151.50	-14	4,023	-0.35%
2018/06/29	1	159.50	0	0.00	157.00	1	4,206	0.02%
2018/06/28	23	158.17	1	152.00	158.50	22	4,230	0.52%
2018/06/27	3	160.00	0	0.00	153.50	3	4,269	0.07%
2018/06/26	0	0.00	31	152.34	156.00	-31	4,329	-0.72%
2018/06/25	23	162.61	0	0.00	156.00	23	4,384	0.52%
2018/06/22	2	156.00	13	156.85	156.00	-11	4,399	-0.25%
2018/06/21	12	157.33	3	155.00	161.00	9	4,505	0.20%
2018/06/20	0	0.00	9	150.67	152.00	-9	4,609	-0.20%
2018/06/19	0	0.00	2	159.00	153.50	-2	4,768	-0.04%
2018/06/15	2	163.50	11	163.91	161.00	-9	4,936	-0.18%
2018/06/14	13	162.65	11	160.09	163.00	2	4,976	0.04%
2018/06/13	4	165.25	24	164.13	165.00	-20	5,102	-0.39%
2018/06/12	0	0.00	5	169.50	169.50	-5	5,098	-0.10%
2018/06/11	3	169.00	36	169.72	168.00	-33	5,100	-0.65%
2018/06/08	9	181.28	11	178.32	174.00	-2	5,117	-0.04%
2018/06/07	0	0.00	40	178.94	175.50	-40	5,109	-0.78%
2018/06/06	79	179.66	0	0.00	178.00	79	5,107	1.55%
2018/06/01	6	169.17	2	166.75	175.00	4	5,164	0.08%
2018/05/30	0	0.00	6	168.75	170.00	-6	5,217	-0.11%
2018/05/29	0	0.00	13	177.50	171.00	-13	5,235	-0.25%
2018/05/28	11	180.86	9	175.00	179.00	2	5,247	0.04%
2018/05/25	0	0.00	8	179.94	177.00	-8	5,284	-0.15%
2018/05/24	4	186.00	0	0.00	183.00	4	5,326	0.08%
2018/05/23	0	0.00	2	183.50	181.50	-2	5,433	-0.04%
2018/05/22	0	0.00	3	184.00	186.00	-3	5,727	-0.05%
2018/05/21	0	0.00	3	186.00	185.50	-3	5,768	-0.05%
2018/05/17	2	182.25	4	176.00	183.00	-2	5,925	-0.03%
2018/05/16	4	187.00	0	0.00	181.50	4	5,965	0.07%
2018/05/15	0	0.00	24	187.31	185.00	-24	6,010	-0.40%
2018/05/14	9	197.22	8	192.69	193.50	1	6,055	0.02%
2018/05/11	21	187.71	149	184.89	185.00	-128	6,126	-2.09%	大賣/鉅額交易
2018/05/10	6	176.42	12	174.96	178.50	-6	6,132	-0.10%
2018/05/09	20	164.05	0	0.00	171.00	20	6,130	0.33%
2018/05/08	3	159.50	38	157.38	156.00	-35	6,059	-0.58%
2018/05/07	39	154.13	3	146.50	160.50	36	6,113	0.59%
2018/05/04	2	156.00	11	154.73	146.00	-9	6,033	-0.15%
2018/05/03	6	162.75	0	0.00	162.00	6	6,115	0.10%
2018/05/02	0	0.00	27	166.72	161.00	-27	6,180	-0.44%
2018/04/30	24	171.60	3	165.50	170.50	21	6,230	0.34%
2018/04/27	17	170.38	24	167.75	168.00	-7	6,376	-0.11%
2018/04/26	10	161.10	0	0.00	167.50	10	6,504	0.15%
2018/04/25	15	166.63	1	161.50	172.00	14	6,696	0.21%
2018/04/24	0	0.00	25	166.24	162.00	-25	6,713	-0.37%
2018/04/23	2	186.50	17	189.71	179.50	-15	6,714	-0.22%
2018/04/20	0	0.00	24	203.27	199.00	-24	6,695	-0.36%
2018/04/19	10	200.50	23	202.65	204.00	-13	6,753	-0.19%
2018/04/18	22	205.36	18	204.22	201.00	4	6,793	0.06%
2018/04/17	53	200.67	21	198.40	198.50	32	6,700	0.48%
2018/04/16	9	203.00	16	197.22	194.00	-7	6,617	-0.11%
2018/04/13	23	199.91	9	200.39	197.50	14	6,545	0.21%
2018/04/12	23	199.93	97	199.87	198.00	-74	6,495	-1.14%
2018/04/11	5	205.70	58	205.85	204.50	-53	6,403	-0.83%
2018/04/10	75	200.80	49	195.23	200.00	26	6,306	0.41%
2018/04/09	48	192.03	28	187.77	191.00	20	6,147	0.33%
2018/04/03	61	184.23	152	181.09	182.00	-91	5,999	-1.52%	大賣/
2018/04/02	424	166.75	112	165.44	176.00	312	5,695	5.48%	大買/大賣/鉅額交易
2018/03/31	71	160.78	40	160.05	160.00	31	5,502	0.56%
2018/03/30	0	0.00	70	163.28	161.00	-70	5,465	-1.28%
2018/03/29	30	164.63	41	167.76	164.50	-11	5,409	-0.20%
2018/03/28	77	164.50	9	163.83	164.00	68	5,336	1.27%
2018/03/27	0	0.00	72	167.88	161.00	-72	5,268	-1.37%
2018/03/26	7	167.50	54	166.65	160.00	-47	5,222	-0.90%
2018/03/23	49	160.88	7	155.50	157.00	42	5,104	0.82%
2018/03/22	25	162.30	58	164.77	152.50	-33	4,980	-0.66%
2018/03/21	99	154.94	68	154.01	160.00	31	4,810	0.64%
2018/03/20	24	147.38	83	145.87	145.50	-59	4,628	-1.27%
2018/03/19	64	144.89	40	140.64	146.00	24	4,570	0.53%
2018/03/16	82	141.20	5	139.40	139.50	77	4,418	1.74%
2018/03/15	4	140.00	49	138.71	138.00	-45	4,386	-1.03%
2018/03/14	36	141.74	8	140.38	139.00	28	4,383	0.64%
2018/03/13	2	141.00	1	139.50	138.00	1	4,363	0.02%
2018/03/12	2	142.50	1	139.50	138.50	1	4,355	0.02%
2018/03/09	19	142.24	28	139.89	142.00	-9	4,358	-0.21%
2018/03/08	6	140.42	16	138.91	137.50	-10	4,354	-0.23%
2018/03/07	17	142.03	25	140.02	136.50	-8	4,330	-0.18%
2018/03/06	55	140.99	21	139.05	141.50	34	4,310	0.79%
2018/03/05	54	141.69	5	140.70	136.00	49	4,274	1.15%
2018/03/02	6	141.08	12	140.33	138.50	-6	4,226	-0.14%
2018/03/01	4	139.25	2	137.50	142.00	2	4,212	0.05%
2018/02/27	6	143.83	13	142.73	138.00	-7	4,177	-0.17%
2018/02/26	16	142.63	8	139.75	144.00	8	4,149	0.19%
2018/02/23	1	142.00	18	143.25	138.00	-17	4,088	-0.42%
2018/02/22	42	142.55	36	140.46	143.00	6	4,062	0.15%
2018/02/21	21	133.93	14	133.71	136.50	7	3,793	0.18%
2018/02/12	26	129.15	21	131.95	124.50	5	3,728	0.13%
2018/02/09	25	118.12	33	125.80	130.00	-8	3,659	-0.22%
2018/02/08	33	124.27	61	126.57	122.00	-28	3,562	-0.79%
2018/02/07	73	127.71	89	128.79	124.00	-16	3,511	-0.46%
2018/02/06	63	124.25	90	129.43	121.50	-27	3,440	-0.78%
2018/02/05	78	135.77	65	131.89	134.50	13	3,360	0.39%
2018/02/02	23	131.65	69	129.80	135.00	-46	3,268	-1.41%
2018/02/01	64	130.41	30	128.07	128.00	34	3,209	1.06%
2018/01/31	27	126.04	38	120.47	127.00	-11	3,192	-0.34%
2018/01/30	49	128.64	13	127.23	122.50	36	3,192	1.13%
2018/01/29	7	125.50	71	124.35	121.50	-64	3,144	-2.04%
2018/01/26	107	125.72	13	120.88	126.00	94	3,156	2.98%	大買/
2018/01/25	11	127.73	20	128.08	121.50	-9	3,099	-0.29%
2018/01/24	37	131.32	94	130.26	130.00	-57	3,278	-1.74%
2018/01/23	72	124.90	22	122.27	133.50	50	3,303	1.51%
2018/01/22	23	123.20	45	124.22	121.50	-22	3,139	-0.70%
2018/01/19	54	114.77	16	115.88	119.50	38	3,007	1.26%
2018/01/18	4	108.00	76	108.16	109.00	-72	2,751	-2.62%
2018/01/17	70	101.05	8	99.08	99.50	62	2,649	2.34%
2018/01/16	16	99.64	28	98.55	97.70	-12	2,576	-0.47%
2018/01/15	69	97.70	119	95.75	99.00	-50	2,532	-1.97%	大賣/
2018/01/12	48	93.18	7	92.63	94.10	41	2,471	1.66%
2018/01/11	2	89.00	0	0.00	88.60	2	2,474	0.08%
2018/01/09	0	0.00	1	90.00	90.00	-1	2,498	-0.04%
2018/01/08	10	90.30	0	0.00	89.90	10	2,514	0.40%
2018/01/05	0	0.00	32	91.38	91.00	-32	2,549	-1.26%
2018/01/04	54	91.34	7	91.11	91.90	47	2,575	1.83%
2018/01/03	27	90.29	33	92.05	90.60	-6	2,607	-0.23%
2018/01/02	2	89.10	0	0.00	90.00	2	2,615	0.08%