浩鼎 (4174)-凱基-市府券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.6
漲跌
▲0.2
漲幅
+0.32%
成交量
452張
產業
上櫃生技醫療類股
228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

浩鼎 (4174)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/21	1	63.60	0	0.00	63.60	1	1,845	0.05%
2024/11/20	0	0.00	3	63.30	63.40	-3	1,967	-0.15%
2024/11/19	3	63.00	0	0.00	63.50	3	2,150	0.14%
2024/11/11	0	0.00	4	64.20	64.30	-4	2,595	-0.15%
2024/11/07	0	65.80	0	0.00	64.70	0	2,825	0.00%
2024/11/04	0	0.00	1	65.90	65.20	-1	2,944	-0.03%
2024/10/29	0	65.55	0	0.00	65.20	0	3,050	0.00%
2024/10/28	0	66.40	0	0.00	65.20	0	3,042	0.00%
2024/10/24	0	0.00	0.3	67.60	66.80	-0.3	3,036	-0.01%
2024/10/17	0	67.20	0	0.00	67.00	0	3,005	0.00%
2024/10/15	1	67.90	0	0.00	66.60	1	3,006	0.03%
2024/10/09	1	71.10	0	0.00	68.40	1	2,988	0.03%
2024/10/08	0.3	72.80	0	0.00	70.80	0.3	2,964	0.01%
2024/10/04	0	0.00	1	77.20	74.70	-1	2,990	-0.03%
2024/10/01	9	79.76	3.3	78.25	80.40	5.7	2,956	0.19%
2024/09/30	1	75.90	1	76.70	76.00	0	2,859	0.00%
2024/09/26	0.2	75.28	0	0.00	73.40	0.2	2,814	0.01%
2024/09/25	3	77.00	3	77.47	76.70	0	2,792	0.00%
2024/09/23	0	0.00	3.2	74.94	74.10	-3.2	2,687	-0.12%
2024/09/20	2	76.10	2	76.60	75.70	0	2,677	0.00%
2024/09/18	0.3	77.10	0	0.00	76.60	0.3	2,648	0.01%
2024/09/16	1.3	75.83	1	74.80	76.10	0.3	2,625	0.01%
2024/09/12	1	76.20	0	0.00	75.30	1	2,613	0.04%
2024/09/10	0	0.00	1	74.30	75.50	-1	2,603	-0.04%
2024/09/05	1	78.00	0	0.00	77.20	1	2,546	0.04%
2024/09/02	1	85.50	7	85.46	84.20	-6	2,487	-0.24%
2024/08/29	3	91.23	1	90.60	90.60	2	2,382	0.08%
2024/08/28	4	89.40	5	89.52	90.00	-1	2,287	-0.04%
2024/08/26	0	0.00	1	87.60	86.30	-1	2,124	-0.05%
2024/08/23	1	91.00	2	89.20	88.60	-1	2,073	-0.05%
2024/08/22	3.2	90.20	2	88.55	89.80	1.2	1,984	0.06%
2024/08/21	3	88.70	3	88.13	88.90	0	1,859	0.00%
2024/08/20	1	83.30	1	85.80	85.90	0	1,664	0.00%
2024/08/15	3	76.97	0	0.00	75.90	3	1,354	0.22%
2024/08/14	0.1	76.20	1	76.60	75.90	-0.9	1,315	-0.07%
2024/08/13	5	77.94	4.3	78.29	75.70	0.7	1,250	0.06%
2024/08/12	2.2	72.45	5	72.60	73.90	-2.8	1,109	-0.25%
2024/08/09	0	0.00	4	74.45	74.80	-4	1,042	-0.38%
2024/08/08	1	70.30	4	69.00	70.70	-3	844	-0.36%
2024/08/07	1	64.80	0	0.00	64.30	1	771	0.13%
2024/08/06	5.2	63.37	8	64.01	60.60	-2.8	735	-0.38%
2024/08/05	8	63.76	0.2	64.70	61.60	7.8	671	1.16%
2024/07/19	0.3	64.00	0	0.00	62.60	0.3	488	0.06%
2024/07/08	0	0.00	2	64.10	65.50	-2	398	-0.50%
2024/07/02	0.5	61.50	0	0.00	60.80	0.5	331	0.15%
2024/07/01	0	0.00	2	62.20	62.50	-2	326	-0.61%
2024/06/28	2	61.10	0	0.00	60.80	2	333	0.60%
2024/06/27	2	61.80	0	0.00	60.60	2	335	0.60%
2024/05/21	0	60.10	0	0.00	60.10	0	391	0.00%
2024/05/20	0	60.60	0	0.00	60.80	0	397	0.01%
2024/05/17	0	0.00	0	60.60	61.40	0	399	0.00%
2024/05/08	0	60.30	0	0.00	61.30	0	442	0.00%
2024/04/25	0	59.10	0	0.00	59.20	0	444	0.00%
2024/04/22	0	0.00	1	58.70	58.60	-1	453	-0.22%
2024/04/19	0	59.10	0	0.00	58.50	0	456	0.00%
2024/04/17	0	60.00	0	0.00	60.30	0	457	0.00%
2024/04/15	0	62.00	0	0.00	61.30	0	471	0.00%
2024/04/01	0	63.20	0	0.00	63.60	0	483	0.00%
2024/03/29	0	62.50	0	0.00	62.70	0	488	0.00%
2024/03/26	0.2	62.70	0	0.00	61.20	0.2	541	0.04%
2024/03/25	0	62.30	0	0.00	62.30	0	537	0.00%
2024/03/20	0	0.00	5	62.00	61.30	-5	539	-0.93%
2024/03/15	5	60.90	0	0.00	60.60	5	525	0.95%
2024/03/13	0	61.20	0	0.00	60.60	0	517	0.00%
2024/03/08	0	64.65	0	0.00	64.00	0	509	0.00%
2024/02/29	0	66.80	0	0.00	66.90	0	488	0.00%
2024/02/26	0	0.00	2	68.00	68.00	-2	479	-0.42%
2024/02/23	0	66.30	0	0.00	66.10	0	473	0.00%
2024/02/20	0	68.90	0	0.00	68.20	0	450	0.00%
2024/02/15	0	68.08	0	0.00	68.00	0	443	0.00%
2024/01/29	1	67.70	0	0.00	67.70	1	404	0.25%
2024/01/22	0	0.00	1	67.30	67.60	-1	402	-0.25%
2024/01/17	0	67.10	0	0.00	66.50	0	401	0.00%
2024/01/05	0	69.40	0	0.00	69.00	0	370	0.00%
2023/12/28	1	70.00	0	0.00	69.90	1	349	0.29%
2023/12/25	0	70.00	1	69.60	69.80	-1	323	-0.30%
2023/12/22	1	72.80	0	0.00	72.40	1	302	0.34%
2023/12/21	3	72.41	1	73.00	72.80	2	294	0.69%
2023/12/12	0	81.50	0	0.00	81.20	0	244	0.01%
2023/12/04	0.3	85.00	2	84.50	84.10	-1.7	228	-0.75%
2023/12/01	1	84.20	1	83.60	83.50	0	223	0.00%
2023/10/18	0	78.50	0	0.00	78.70	0	293	0.00%
2023/10/12	0	0.00	3	81.30	81.80	-3	315	-0.95%
2023/09/11	0	81.50	0	0.00	80.70	0	517	0.00%
2023/09/08	0	81.90	0	0.00	81.70	0	516	0.00%
2023/09/07	2	82.20	0	0.00	82.00	2	522	0.38%
2023/08/28	0	82.95	0	0.00	82.40	0	546	0.00%
2023/08/16	0	83.00	0	0.00	83.90	0	543	0.00%
2023/08/07	0	85.00	0	0.00	84.60	0	547	0.00%
2023/08/04	0	84.90	0	0.00	84.70	0	549	0.00%
2023/08/02	1	86.60	0	0.00	84.40	1	552	0.18%
2023/07/28	0	87.80	0	0.00	87.80	0	555	0.00%
2023/07/26	0	89.50	0	0.00	88.20	0	558	0.01%
2023/07/24	0	0.00	1	89.20	89.30	-1	558	-0.18%
2023/07/21	0	0.00	5	89.74	89.50	-5	560	-0.89%
2023/07/20	0	0.00	1	90.30	89.90	-1	567	-0.18%
2023/07/19	3	91.77	1	90.80	90.80	2	565	0.35%
2023/07/05	2	96.10	0	0.00	96.20	2	711	0.28%
2023/07/04	2	97.20	1	96.60	96.20	1	706	0.14%
2023/07/03	2	95.50	0	0.00	96.00	2	689	0.29%
2023/06/29	0	0.00	8	97.00	96.60	-8	669	-1.20%
2023/06/21	1	86.60	0	0.00	86.60	1	614	0.16%
2023/06/19	4	88.10	0	0.00	87.60	4	620	0.64%
2023/06/16	3	88.40	0	0.00	88.40	3	621	0.48%
2023/06/12	0.3	91.00	0	0.00	90.70	0.3	653	0.05%
2023/06/02	0	86.70	0	0.00	86.90	0	657	0.00%
2023/05/31	0	86.10	0	0.00	85.90	0	669	0.00%
2023/05/29	0	83.70	0	0.00	84.80	0	683	0.00%
2023/05/25	0	84.80	0	0.00	84.10	0	711	0.00%
2023/05/22	0	84.40	0	0.00	84.60	0	745	0.00%
2023/05/16	0	83.00	0	0.00	83.00	0	761	0.00%
2023/05/11	0.1	84.43	0	0.00	82.60	0.1	776	0.01%
2023/05/09	0	86.00	0	0.00	85.50	0	774	0.01%
2023/05/08	0	87.20	0	0.00	87.50	0	783	0.00%
2023/05/04	0	87.51	0	0.00	87.50	0	806	0.00%
2023/05/03	0	86.00	0	0.00	86.00	0	801	0.00%
2023/05/02	0	86.65	0	0.00	86.70	0	808	0.00%
2023/04/28	0	84.34	0	0.00	84.90	0	808	0.00%
2023/04/26	0	85.13	0	0.00	84.40	0	805	0.00%
2023/04/24	0	86.20	0	0.00	86.40	0	790	0.01%
2023/04/21	0	85.60	0	0.00	85.00	0	788	0.00%
2023/04/20	0	0.00	0.3	88.60	87.60	-0.3	774	-0.04%
2023/04/19	0	0.00	0.5	90.70	90.70	-0.5	754	-0.06%
2023/04/17	0	88.30	0	0.00	88.20	0	714	0.01%
2023/04/14	0	0.00	0.3	88.00	88.10	-0.3	708	-0.04%
2023/04/06	0	81.30	0	0.00	81.20	0	722	0.00%
2023/03/31	0	0.00	1	81.50	81.40	-1	721	-0.14%
2023/03/30	0	80.80	0	0.00	80.80	0	721	0.00%
2023/03/29	0	81.75	0	0.00	81.90	0	719	0.01%
2023/03/24	1	81.90	1	82.20	81.90	0	711	0.00%
2023/03/23	1	78.80	0	0.00	78.60	1	695	0.14%
2023/03/21	0	76.70	0	0.00	76.20	0	687	0.00%
2023/03/20	0	77.30	0	0.00	76.70	0	685	0.00%
2023/03/17	0	0.00	10	79.00	78.00	-10	682	-1.47%
2023/03/16	10	77.70	0	0.00	78.30	10	650	1.54%
2023/03/13	0	79.40	0	0.00	79.80	0	659	0.00%
2023/03/10	0	79.60	0	0.00	80.50	0	656	0.00%
2023/03/09	0	81.10	0	0.00	81.60	0	648	0.00%
2023/03/07	0	82.90	0	0.00	83.00	0	651	0.00%
2023/03/03	0	81.30	0	0.00	82.00	0	639	0.00%
2023/03/02	0	0.00	0.2	80.50	80.20	-0.2	633	-0.02%
2023/03/01	0	80.70	0	0.00	81.00	0	631	0.00%
2023/02/22	0	0.00	5	80.70	81.10	-5	598	-0.84%
2023/02/17	5	78.48	0	0.00	78.80	5	583	0.86%
2023/02/10	0	0.00	1	76.60	76.80	-1	577	-0.17%
2023/02/02	0	0.00	1	75.30	76.40	-1	557	-0.18%
2023/01/31	1.2	71.60	0	0.00	72.50	1.2	538	0.22%
2023/01/30	0	72.50	0	0.00	70.00	0	530	0.00%
2023/01/10	1	70.00	0	0.00	69.40	1	548	0.18%
2022/12/29	0	72.20	0	0.00	71.80	0	551	0.00%
2022/12/28	0	0.00	1	74.50	72.30	-1	549	-0.18%
2022/12/26	1	77.80	0	0.00	78.10	1	519	0.19%
2022/12/21	0	0.00	2	71.80	70.90	-2	493	-0.41%
2022/12/12	0	0.00	1	74.00	74.70	-1	544	-0.18%
2022/12/09	3	75.67	0	0.00	74.80	3	546	0.55%
2022/12/01	0.1	76.80	0	0.00	76.40	0.1	578	0.02%
2022/11/24	0.1	74.00	0	0.00	74.50	0.1	665	0.01%
2022/11/21	0	73.96	0	0.00	74.00	0	693	0.00%
2022/11/17	0	74.00	0	0.00	73.80	0	721	0.00%
2022/11/11	0	0.00	1	72.40	71.90	-1	720	-0.14%
2022/11/07	1	69.20	0	0.00	69.20	1	723	0.14%
2022/10/27	0	0.00	1	67.70	67.90	-1	708	-0.14%
2022/10/26	0	66.50	0	0.00	66.70	0	717	0.00%
2022/10/19	1	72.40	1	72.70	71.30	0	727	0.00%
2022/10/12	0.2	69.52	0	0.00	70.20	0.2	726	0.03%
2022/10/05	0	0.00	1	75.60	75.30	-1	772	-0.13%
2022/10/04	1	75.40	0	0.00	75.40	1	784	0.13%
2022/09/19	0	0.00	0.5	80.80	80.60	-0.5	958	-0.05%
2022/09/16	0	0.00	1	82.90	82.40	-1	968	-0.10%
2022/09/15	0	0.00	1	84.60	83.70	-1	997	-0.10%
2022/09/12	1	83.50	0	0.00	83.70	1	1,026	0.10%
2022/08/31	1	92.50	1	90.20	87.40	0	1,124	0.00%
2022/08/11	0	0.00	1	79.70	79.60	-1	1,071	-0.09%
2022/08/03	0.2	77.20	0	0.00	76.00	0.2	1,114	0.02%
2022/07/22	0	0.00	1	83.70	84.10	-1	1,321	-0.08%
2022/07/21	1	81.90	1	81.60	83.20	0	1,330	0.00%
2022/07/19	1	84.50	0	0.00	83.60	1	1,327	0.08%
2022/07/05	0.2	84.40	0	0.00	86.90	0.2	1,241	0.02%
2022/06/30	0	0.00	1	96.90	97.50	-1	1,189	-0.08%
2022/06/28	1	103.00	0	0.00	101.50	1	1,183	0.08%
2022/06/20	0	0.00	1	109.50	108.50	-1	1,186	-0.08%
2022/06/16	1	114.50	1	113.00	111.00	0	1,156	0.00%
2022/06/14	0	0.00	1	108.50	110.50	-1	1,141	-0.09%
2022/06/13	0	0.00	2	112.75	112.00	-2	1,123	-0.18%
2022/06/10	2	113.75	1	115.50	114.50	1	1,096	0.09%
2022/06/07	0	0.00	3	110.17	110.50	-3	1,070	-0.28%
2022/06/02	4	110.50	0	0.00	111.00	4	1,095	0.37%
2022/05/25	1	110.50	2	107.50	107.50	-1	1,176	-0.08%
2022/05/24	0	0.00	1	110.00	110.00	-1	1,247	-0.08%
2022/05/19	2	111.50	2	111.50	113.00	0	1,405	0.00%
2022/05/18	1	112.50	0	0.00	113.00	1	1,414	0.07%
2022/05/17	1	112.00	0	0.00	111.50	1	1,430	0.07%
2022/05/13	0	0.00	2	110.00	111.00	-2	1,444	-0.14%
2022/05/12	1	108.50	0	0.00	108.50	1	1,461	0.07%
2022/05/11	1	113.50	1	111.50	112.50	0	1,480	0.00%
2022/05/10	1	115.50	1	113.50	114.00	0	1,493	0.00%
2022/05/09	0	0.00	1	117.00	118.00	-1	1,522	-0.07%
2022/05/06	0	0.00	1	118.50	118.50	-1	1,639	-0.06%
2022/05/05	1	114.50	1	114.50	115.00	0	1,634	0.00%
2022/05/04	1	113.00	2	114.00	114.00	-1	1,643	-0.06%
2022/05/03	0	0.00	1	113.50	111.50	-1	1,611	-0.06%
2022/04/29	0	0.00	4	111.00	111.50	-4	1,595	-0.25%
2022/04/25	0	0.00	2	107.50	108.00	-2	1,509	-0.13%
2022/04/22	1	108.50	1	109.50	109.00	0	1,500	0.00%
2022/04/21	1	109.00	2	110.00	110.00	-1	1,497	-0.07%
2022/04/18	2	109.25	2	110.00	109.00	0	1,488	0.00%
2022/04/07	0	0.00	2	108.00	107.50	-2	1,458	-0.14%
2022/03/30	0	0.00	1	111.00	112.50	-1	1,386	-0.07%
2022/03/29	1	114.00	1	113.00	113.00	0	1,320	0.00%
2022/03/17	0	0.00	0.2	108.50	108.50	-0.2	1,412	-0.02%
2022/03/15	1	108.50	0	0.00	106.50	1	1,442	0.07%
2022/03/07	0	109.00	0	0.00	108.50	0	1,534	0.00%
2022/02/25	1	117.00	1	117.50	117.00	0	1,481	0.00%
2022/02/24	1	125.00	1	119.00	119.00	0	1,441	0.00%
2022/02/23	0	0.00	1	124.50	125.00	-1	1,357	-0.07%
2022/02/22	1	115.00	0	0.00	114.00	1	1,222	0.08%
2022/02/21	1	117.50	1	119.50	118.00	0	1,209	0.00%
2022/02/18	0.1	115.00	0	0.00	114.00	0.1	1,186	0.01%
2022/02/17	2	118.75	0	0.00	116.50	2	1,173	0.17%
2022/02/16	1	121.00	0	0.00	121.00	1	1,155	0.09%
2022/02/14	1	120.50	0	0.00	119.00	1	1,156	0.09%
2022/02/11	2	124.00	1.1	126.11	123.50	0.9	1,134	0.08%
2022/02/10	2	130.50	0	0.00	128.00	2	1,108	0.18%
2022/02/09	0	0.00	1	133.00	129.50	-1	1,092	-0.09%
2022/02/08	8	132.81	2.1	133.98	135.00	5.9	1,037	0.57%
2022/02/07	1	127.00	1.4	130.00	130.00	-0.4	888	-0.05%
2021/12/22	2	114.75	2	115.25	113.50	0	764	0.00%
2021/12/17	0	0.00	2	126.75	121.00	-2	720	-0.28%
2021/12/16	2	122.00	2	122.00	120.00	0	683	0.00%
2021/12/13	0	0.00	2	118.75	118.50	-2	614	-0.33%
2021/12/10	2	124.50	1	119.00	119.00	1	601	0.17%
2021/12/09	1	121.00	1	122.00	120.00	0	577	0.00%
2021/12/08	3	122.17	3.1	123.58	124.00	-0.1	546	-0.02%
2021/12/07	0	0.00	0.1	110.00	115.50	-0.1	466	-0.02%
2021/12/01	0	0.00	3	104.50	103.50	-3	419	-0.71%
2021/11/30	3	101.00	0	0.00	107.00	3	432	0.69%
2021/11/18	0.2	109.00	0	0.00	108.50	0.2	420	0.05%
2021/11/12	0	0.00	2	115.00	109.00	-2	424	-0.47%
2021/11/10	2	109.50	0	0.00	108.50	2	402	0.50%
2021/11/08	0	0.00	4.2	112.10	110.00	-4.2	395	-1.06%
2021/10/29	3	107.00	0	0.00	106.50	3	381	0.79%
2021/10/20	0	0.00	2	108.00	107.00	-2	385	-0.52%
2021/10/15	0	0.00	2	101.50	101.50	-2	376	-0.53%
2021/10/14	0	0.00	1	100.50	100.50	-1	389	-0.26%
2021/10/04	1	99.10	0	0.00	99.20	1	394	0.25%
2021/10/01	2.1	103.83	0	0.00	101.00	2.1	393	0.54%
2021/09/30	0	0.00	2	104.00	104.00	-2	390	-0.51%
2021/09/29	2	101.50	0	0.00	102.00	2	387	0.52%
2021/09/27	2	106.50	0	0.00	106.00	2	391	0.51%
2021/09/24	0	0.00	4	108.50	108.00	-4	397	-1.01%
2021/09/23	0	0.00	3	107.00	108.50	-3	399	-0.75%
2021/09/22	1	107.00	2	108.50	103.50	-1	402	-0.25%
2021/09/17	5	105.00	5	103.50	104.00	0	392	0.00%
2021/09/15	5	105.00	0	0.00	104.50	5	392	1.27%
2021/09/13	0	0.00	2	110.00	109.00	-2	395	-0.51%
2021/09/09	0	0.00	7	109.79	105.00	-7	401	-1.74%
2021/09/06	1	105.00	0	0.00	103.50	1	393	0.25%
2021/09/03	2	107.75	0	0.00	107.50	2	399	0.50%
2021/09/02	3	109.50	3.3	111.19	113.00	-0.3	412	-0.08%
2021/08/27	0.1	105.50	0	0.00	105.00	0.1	405	0.03%
2021/08/26	3	100.00	3	102.00	104.00	0	406	0.00%
2021/08/19	0	0.00	3	95.10	94.70	-3	435	-0.69%
2021/08/12	0.1	102.50	0	0.00	103.50	0.1	451	0.02%
2021/08/03	3	107.50	0	0.00	107.00	3	574	0.52%
2021/08/02	0.1	108.00	0	0.00	108.50	0.1	580	0.02%
2021/07/29	0	0.00	1	110.00	107.50	-1	592	-0.17%
2021/07/27	4.1	106.41	0	0.00	104.50	4.1	607	0.68%
2021/07/21	0.2	111.00	0	0.00	109.00	0.2	710	0.03%
2021/07/14	0	0.00	4	108.75	109.00	-4	735	-0.54%
2021/07/13	0.4	112.50	0	0.00	110.50	0.4	739	0.05%
2021/07/12	0	0.00	1	112.00	112.00	-1	742	-0.13%
2021/07/08	0.5	112.00	0	0.00	112.50	0.5	760	0.07%
2021/07/02	2	112.00	0	0.00	112.50	2	814	0.25%
2021/06/29	2	114.25	0	0.00	113.50	2	852	0.23%
2021/06/22	2	115.25	0	0.00	115.00	2	962	0.21%
2021/06/11	2	122.75	0	0.00	121.00	2	1,104	0.18%
2021/06/10	1	122.50	4	121.00	123.00	-3	1,111	-0.27%
2021/06/08	2	118.25	0	0.00	117.00	2	1,152	0.17%
2021/06/07	0	0.00	2	114.50	115.00	-2	1,160	-0.17%
2021/06/02	2	115.00	0	0.00	115.00	2	1,275	0.16%
2021/05/28	0.1	116.00	0	0.00	116.00	0.1	1,740	0.01%
2021/05/26	0	0.00	1	120.00	119.50	-1	1,939	-0.05%
2021/05/21	2	115.25	0	0.00	115.50	2	2,017	0.10%
2021/05/17	1	116.50	0	0.00	107.00	1	2,039	0.05%
2021/05/14	0	0.00	2.3	120.01	118.00	-2.3	2,013	-0.11%
2021/05/13	0	0.00	2	115.00	115.00	-2	1,999	-0.10%
2021/05/12	0	0.00	1.2	118.42	116.50	-1.2	1,990	-0.06%
2021/05/11	2	121.00	0	0.00	120.50	2	1,964	0.10%
2021/05/04	0.2	127.00	0	0.00	121.50	0.2	1,982	0.01%
2021/05/03	0	0.00	0.1	134.00	129.00	-0.1	1,965	-0.01%
2021/04/27	1	137.00	0.1	141.00	137.00	0.9	1,945	0.05%
2021/04/19	1	135.50	0	0.00	134.50	1	1,896	0.05%
2021/04/12	0	144.00	0	0.00	143.50	0	1,937	0.00%
2021/04/06	1	143.50	0	0.00	141.00	1	1,960	0.05%
2021/03/31	0	0.00	3	149.33	150.00	-3	1,974	-0.15%
2021/03/25	0	0.00	1	151.50	150.00	-1	2,242	-0.04%
2021/03/24	1	151.00	0	0.00	151.50	1	2,279	0.04%
2021/03/23	0.1	148.00	0	0.00	147.00	0.1	2,268	0.00%
2021/03/19	1	150.00	2	153.00	149.00	-1	2,269	-0.04%
2021/03/18	2	154.00	0	0.00	153.00	2	2,298	0.09%
2021/03/16	2	150.75	0	0.00	149.50	2	2,257	0.09%
2021/03/15	5	147.50	5	148.60	149.00	0	2,242	0.00%
2021/03/12	0	0.00	1	151.50	147.00	-1	2,212	-0.05%
2021/03/10	0	0.00	3	146.50	147.00	-3	2,150	-0.14%
2021/03/09	3	145.33	0	0.00	145.50	3	2,118	0.14%
2021/03/04	4	153.00	3	153.50	149.50	1	1,946	0.05%
2021/03/03	1	158.50	0	0.00	148.00	1	1,740	0.06%
2021/03/02	1	147.50	0	0.00	153.00	1	1,555	0.06%
2021/02/26	0	0.00	2	135.00	139.50	-2	1,452	-0.14%
2021/02/19	0	0.00	2	121.50	122.50	-2	1,262	-0.16%
2021/02/18	0	0.00	2	119.50	119.00	-2	1,246	-0.16%
2021/01/29	2	113.50	0	0.00	114.50	2	1,215	0.16%
2021/01/21	1	115.00	0	0.00	113.50	1	1,154	0.09%
2021/01/18	1	120.00	0	0.00	119.50	1	1,123	0.09%
2021/01/12	1	126.50	0	0.00	126.50	1	1,078	0.09%
2020/12/28	1	143.00	0	0.00	142.00	1	913	0.11%
2020/12/24	2	145.50	4	142.63	142.50	-2	892	-0.22%
2020/12/23	3	144.67	4	146.13	142.00	-1	851	-0.12%
2020/12/22	2	138.50	0	0.00	134.00	2	709	0.28%
2020/12/21	2	141.00	4	140.00	137.50	-2	665	-0.30%
2020/12/18	0	0.00	2	131.00	134.50	-2	541	-0.37%
2020/12/17	0	0.00	8	124.69	122.50	-8	480	-1.67%
2020/12/15	2	120.50	0	0.00	119.00	2	435	0.46%
2020/12/14	1	125.00	2	125.00	123.50	-1	419	-0.24%
2020/11/20	0	0.00	1	119.00	121.00	-1	360	-0.28%
2020/11/18	0	0.00	4	114.25	117.00	-4	342	-1.17%
2020/11/17	1	109.50	0	0.00	110.00	1	332	0.30%
2020/11/10	2	111.00	0	0.00	110.00	2	369	0.54%
2020/11/03	1	112.00	0	0.00	112.00	1	380	0.26%
2020/10/29	0	0.00	2	109.00	110.50	-2	387	-0.52%
2020/10/20	1	115.00	0	0.00	116.50	1	432	0.23%
2020/10/14	0	0.00	1	120.50	119.00	-1	456	-0.22%
2020/10/06	1	112.50	0	0.00	115.00	1	531	0.19%
2020/09/29	0	0.00	1	115.00	115.50	-1	673	-0.15%
2020/09/25	1	109.00	0	0.00	104.00	1	680	0.15%
2020/09/16	0	0.00	1	115.00	115.50	-1	754	-0.13%
2020/09/03	1	118.00	0	0.00	118.00	1	839	0.12%
2020/09/02	1	118.00	0	0.00	118.50	1	852	0.12%
2020/08/31	0	0.00	1	119.50	119.50	-1	866	-0.12%
2020/08/27	0	0.00	5	119.50	120.00	-5	880	-0.57%
2020/08/26	7	121.00	3	119.17	124.00	4	879	0.45%
2020/08/20	1	117.00	0	0.00	112.50	1	937	0.11%
2020/08/18	0.1	117.00	0	0.00	116.50	0.1	999	0.01%
2020/08/17	0	0.00	1	116.50	116.00	-1	1,054	-0.09%
2020/08/13	5	115.20	1	118.00	115.50	4	1,071	0.37%
2020/08/12	2	115.00	1	116.00	116.00	1	1,072	0.09%
2020/08/10	1	116.00	0	0.00	115.50	1	1,080	0.09%
2020/08/07	1	115.00	0	0.00	115.50	1	1,086	0.09%
2020/08/06	3	118.17	0	0.00	117.50	3	1,082	0.28%
2020/07/30	0.2	119.00	0	0.00	118.50	0.2	1,137	0.02%
2020/07/29	1	115.50	1	115.50	116.50	0	1,131	0.00%
2020/07/24	1	121.00	5	119.50	119.50	-4	1,111	-0.36%
2020/07/23	0	0.00	5	122.50	122.50	-5	1,107	-0.45%
2020/07/22	0	0.00	1	126.00	126.00	-1	1,104	-0.09%
2020/07/13	5	137.00	5	132.50	133.00	0	1,052	0.00%
2020/07/10	2	144.00	1	146.00	141.00	1	1,027	0.10%
2020/07/08	0	0.00	2	127.75	129.00	-2	929	-0.22%
2020/07/07	0	0.00	1	119.00	117.50	-1	897	-0.11%
2020/06/29	1	115.50	0	0.00	118.00	1	899	0.11%
2020/06/24	3	117.50	3	116.00	116.00	0	888	0.00%
2020/06/22	0	0.00	4	118.25	123.50	-4	838	-0.48%
2020/06/15	2	111.00	0	0.00	112.00	2	819	0.24%
2020/06/11	4	115.00	0	0.00	112.50	4	836	0.48%
2020/06/10	0	0.00	0.2	120.00	117.50	-0.2	838	-0.02%
2020/06/08	0	0.00	4	113.50	112.50	-4	830	-0.48%
2020/06/05	1	114.50	0	0.00	113.50	1	825	0.12%
2020/06/02	1	114.00	0	0.00	112.00	1	811	0.12%
2020/06/01	0	0.00	2	120.25	119.50	-2	796	-0.25%
2020/05/29	0	0.00	1	122.50	120.50	-1	791	-0.13%
2020/05/28	1	121.50	0	0.00	121.50	1	778	0.13%
2020/05/27	2	126.00	2	122.50	127.00	0	759	0.00%
2020/05/26	5	119.50	1	122.50	118.50	4	723	0.55%
2020/05/25	1	123.50	3	121.00	124.00	-2	683	-0.29%
2020/05/22	4	111.88	3	111.67	113.50	1	630	0.16%
2020/05/21	0	0.00	2	103.50	103.50	-2	575	-0.35%
2020/05/18	1	93.30	0	0.00	95.30	1	551	0.18%
2020/05/15	2	93.50	0	0.00	93.20	2	546	0.37%
2020/05/07	0	0.00	1	101.50	101.50	-1	493	-0.20%
2020/05/06	1	90.80	1	94.10	92.30	0	479	0.00%
2020/04/24	0.1	87.20	0	0.00	87.20	0.1	474	0.02%
2020/04/23	1	87.50	0	0.00	86.20	1	471	0.21%
2020/04/14	0	0.00	5	92.90	92.50	-5	445	-1.12%
2020/04/13	0	0.00	1	92.00	92.90	-1	434	-0.23%
2020/04/09	0	86.00	0	0.00	85.00	0	417	0.00%
2020/04/07	1	87.30	1	88.00	86.80	0	413	0.00%
2020/04/06	0.1	83.90	2	81.00	83.90	-1.9	401	-0.47%
2020/04/01	0	0.00	4	73.65	76.30	-4	386	-1.04%
2020/03/27	0	0.00	1	68.50	68.60	-1	384	-0.26%
2020/03/24	0	0.00	1	67.00	65.40	-1	390	-0.26%
2020/03/20	0	0.00	1	65.00	65.00	-1	382	-0.26%
2020/03/19	2	59.90	0	0.00	59.10	2	370	0.54%
2020/03/18	4	68.13	2	65.00	65.10	2	351	0.57%
2020/03/17	2	71.90	0	0.00	71.90	2	338	0.59%
2020/03/16	3	82.10	0	0.00	79.80	3	325	0.92%
2020/03/13	5	87.50	5	88.40	88.60	0	312	0.00%
2020/03/12	5	97.30	0	0.00	97.20	5	302	1.65%
2020/03/04	0.1	106.00	0	0.00	106.00	0.1	303	0.03%
2020/02/26	0	0.00	5	117.00	118.00	-5	331	-1.51%
2020/01/30	0	0.00	1	125.00	120.00	-1	331	-0.30%
2020/01/15	0	0.00	0.1	130.00	129.50	-0.1	326	-0.03%
2020/01/14	1	129.00	0	0.00	129.00	1	329	0.30%
2020/01/08	1.3	128.04	0	0.00	126.50	1.3	327	0.40%
2020/01/07	2	130.00	0	0.00	129.00	2	320	0.62%
2020/01/02	1	130.00	0	0.00	130.00	1	339	0.29%
2019/12/26	0	0.00	1	137.00	135.50	-1	328	-0.30%
2019/12/25	0	0.00	1	139.00	137.50	-1	327	-0.31%
2019/12/20	0	0.00	6	136.67	137.50	-6	316	-1.90%
2019/12/16	2	128.50	0	0.00	128.00	2	300	0.67%
2019/12/12	2	129.00	0	0.00	128.50	2	295	0.68%
2019/12/09	1	133.00	1	132.00	132.00	0	284	0.00%
2019/12/05	2	136.00	0	0.00	135.00	2	278	0.72%
2019/12/03	1	138.00	0	0.00	136.50	1	276	0.36%
2019/11/28	0	0.00	1	145.00	145.50	-1	265	-0.38%
2019/11/27	0	0.00	0.1	136.00	136.00	-0.1	237	-0.05%
2019/11/26	1	133.00	0	0.00	133.50	1	229	0.44%
2019/11/25	2	134.50	1	133.00	132.00	1	232	0.43%
2019/11/18	2	129.00	0	0.00	128.00	2	224	0.89%
2019/10/28	0	0.00	1	135.50	134.50	-1	249	-0.40%
2019/10/23	1	137.50	15	137.83	137.00	-14	247	-5.66%
2019/10/22	0	0.00	1	138.50	137.50	-1	247	-0.40%
2019/10/18	0.1	140.00	0	0.00	138.50	0.1	251	0.04%
2019/10/14	0	0.00	151	141.13	140.50	-151	263	-57.32%	大賣/鉅額交易
2019/10/09	151	144.83	4	144.50	145.00	147	258	56.81%	大買/鉅額交易
2019/10/03	1	141.50	0	0.00	140.50	1	269	0.37%
2019/09/16	0	0.00	9	143.50	143.00	-9	388	-2.31%
2019/09/11	1	144.50	0	0.00	144.00	1	430	0.23%
2019/08/15	0	0.00	1	140.00	140.00	-1	454	-0.22%
2019/08/08	1	147.00	0	0.00	146.00	1	458	0.22%
2019/07/31	0.2	151.50	0	0.00	150.50	0.2	461	0.04%
2019/07/30	0	0.00	1	156.50	153.50	-1	451	-0.22%
2019/07/29	1	159.50	0	0.00	158.50	1	440	0.23%
2019/07/16	1	161.50	0	0.00	161.50	1	441	0.23%
2019/07/15	1	157.50	0	0.00	157.00	1	443	0.23%
2019/07/12	0	0.00	1	156.00	158.00	-1	443	-0.23%
2019/07/08	0	0.00	2	164.75	163.50	-2	432	-0.46%
2019/07/04	1	167.50	1	167.50	167.50	0	427	0.00%
2019/07/02	2	168.50	0	0.00	168.50	2	419	0.48%
2019/07/01	0	0.00	6	164.00	165.00	-6	408	-1.47%
2019/06/28	3	167.00	0	0.00	165.00	3	402	0.75%
2019/06/27	1	162.00	0	0.00	162.00	1	397	0.25%
2019/06/26	0.1	163.50	0	0.00	163.00	0.1	405	0.02%
2019/06/25	6	165.25	0	0.00	164.00	6	399	1.50%
2019/06/24	0	0.00	1	165.00	165.50	-1	386	-0.26%
2019/06/21	11	155.86	1	157.50	155.00	10	359	2.78%
2019/06/19	5	146.00	2	146.25	148.00	3	323	0.93%
2019/06/14	7	152.07	0	0.00	151.50	7	306	2.28%
2019/06/11	0	0.00	1	149.50	150.00	-1	313	-0.32%
2019/05/27	1	139.00	1	140.00	139.50	0	354	0.00%
2019/05/24	1	140.00	0	0.00	139.50	1	364	0.27%
2019/05/22	1	143.50	0	0.00	142.00	1	377	0.26%
2019/04/25	0	0.00	1	156.50	157.50	-1	664	-0.15%
2019/04/19	0	0.00	1	152.50	154.00	-1	664	-0.15%
2019/04/18	1	157.00	1	158.50	157.50	0	668	0.00%
2019/04/11	0.1	166.00	1	166.00	165.50	-0.9	722	-0.12%
2019/04/08	1	164.00	0	0.00	164.50	1	773	0.13%
2019/04/02	2	165.50	0	0.00	164.50	2	796	0.25%
2019/04/01	0	0.00	2	164.50	164.50	-2	797	-0.25%
2019/03/21	2	166.50	0	0.00	166.00	2	786	0.25%
2019/03/13	1	169.00	0	0.00	165.50	1	768	0.13%
2019/03/11	0	0.00	3	173.67	168.00	-3	765	-0.39%
2019/03/07	4	183.50	0	0.00	182.00	4	758	0.53%
2019/02/25	0	0.00	1	180.50	180.00	-1	782	-0.13%
2019/02/22	0	0.00	1	183.00	183.00	-1	771	-0.13%
2019/02/21	0	0.00	1	185.50	185.00	-1	767	-0.13%
2019/02/20	1	189.50	3	186.17	185.50	-2	759	-0.26%
2019/02/13	1	186.00	0	0.00	182.00	1	689	0.14%
2019/01/30	0	0.00	2	180.25	180.00	-2	658	-0.30%
2019/01/25	2	184.25	5	184.00	185.00	-3	626	-0.48%
2019/01/24	8	189.06	1	189.50	190.00	7	601	1.16%
2019/01/23	2.1	169.38	2	176.25	177.00	0.1	533	0.02%
2019/01/22	1	163.50	1	164.50	162.00	0	481	0.00%
2019/01/21	1	158.50	0	0.00	159.00	1	465	0.21%
2019/01/15	1	161.00	0	0.00	157.00	1	467	0.21%
2019/01/14	0	0.00	1	159.50	159.00	-1	461	-0.22%
2019/01/11	1	160.00	0	0.00	159.50	1	462	0.22%
2019/01/07	1	165.50	0	0.00	163.00	1	431	0.23%
2019/01/04	2	162.25	0	0.00	164.00	2	423	0.47%
2018/12/28	0	0.00	1	156.50	156.50	-1	397	-0.25%
2018/12/26	0	0.00	1	151.50	152.00	-1	380	-0.26%
2018/12/25	1	147.00	0	0.00	148.00	1	370	0.27%
2018/12/19	0	0.00	2	140.00	139.50	-2	389	-0.51%
2018/12/04	0	0.00	2	143.50	143.50	-2	445	-0.45%
2018/11/30	0	0.00	1	146.00	146.00	-1	442	-0.23%
2018/11/28	0	0.00	1	140.00	139.00	-1	424	-0.24%
2018/11/27	0	0.00	1	136.00	139.50	-1	422	-0.24%
2018/11/15	2	119.50	0	0.00	119.00	2	391	0.51%
2018/10/25	3	124.33	0	0.00	122.00	3	387	0.77%
2018/10/16	1	133.00	0	0.00	132.00	1	388	0.26%
2018/10/01	0	0.00	3	155.33	152.50	-3	353	-0.85%
2018/09/21	1	144.00	0	0.00	142.50	1	334	0.30%
2018/09/12	1.1	122.73	0	0.00	124.50	1.1	306	0.36%
2018/09/11	0	0.00	2	123.75	124.00	-2	310	-0.64%
2018/08/29	1	141.00	0	0.00	141.50	1	318	0.31%
2018/08/22	0.1	142.00	0	0.00	141.50	0.1	400	0.02%
2018/08/17	1	142.00	0	0.00	142.00	1	414	0.24%
2018/08/15	1	145.00	0	0.00	144.50	1	420	0.24%
2018/07/30	0	0.00	5	159.00	157.50	-5	456	-1.10%
2018/07/19	0	0.00	1	156.00	155.00	-1	534	-0.19%
2018/07/16	1.1	162.00	0	0.00	160.00	1.1	580	0.19%
2018/07/09	1	158.00	1	157.50	157.50	0	618	0.00%
2018/07/02	0	0.00	2	159.50	158.00	-2	678	-0.29%
2018/06/20	0	0.00	2	153.50	153.00	-2	723	-0.28%
2018/06/15	0	0.00	1	158.00	157.00	-1	741	-0.13%
2018/06/13	2	162.50	0	0.00	161.00	2	766	0.26%
2018/06/12	1	162.50	0	0.00	162.00	1	793	0.13%
2018/06/11	0	0.00	4	161.00	160.00	-4	801	-0.50%
2018/06/08	0	0.00	1	162.50	162.50	-1	814	-0.12%
2018/06/07	0	0.00	2	165.50	165.50	-2	816	-0.25%
2018/06/06	0	0.00	1	168.00	168.00	-1	822	-0.12%
2018/06/05	6	170.92	0	0.00	169.00	6	824	0.73%
2018/06/04	2	169.75	1	168.00	167.50	1	838	0.12%
2018/06/01	2	173.00	1	170.00	172.00	1	838	0.12%
2018/05/31	3	157.67	0	0.00	162.00	3	804	0.37%
2018/05/29	0	0.00	1	152.00	150.50	-1	784	-0.13%
2018/05/28	1	153.50	0	0.00	153.00	1	782	0.13%
2018/05/23	0	0.00	1	155.50	156.50	-1	811	-0.12%
2018/05/16	0	0.00	2	159.50	157.50	-2	850	-0.24%
2018/05/15	1	163.00	0	0.00	161.50	1	852	0.12%
2018/05/14	2	161.25	0	0.00	162.00	2	874	0.23%
2018/05/09	1	167.00	0	0.00	163.50	1	898	0.11%
2018/05/04	0	0.00	4	171.63	168.50	-4	947	-0.42%
2018/04/25	1	169.50	0	0.00	172.50	1	988	0.10%
2018/04/24	1	175.00	0	0.00	175.00	1	1,008	0.10%
2018/04/23	1	182.00	4	182.38	182.00	-3	1,044	-0.29%
2018/04/20	1	183.00	0	0.00	181.50	1	1,094	0.09%
2018/04/19	1	178.00	0	0.00	176.50	1	1,112	0.09%
2018/04/17	0	0.00	5	181.50	176.50	-5	1,124	-0.44%
2018/04/16	1	183.50	0	0.00	183.00	1	1,151	0.09%
2018/04/13	0	0.00	1	185.00	184.00	-1	1,178	-0.08%
2018/04/12	5	189.00	1	187.50	189.00	4	1,191	0.34%
2018/04/02	0	0.00	2	180.50	179.00	-2	1,125	-0.18%
2018/03/31	0	0.00	1	182.50	182.00	-1	1,121	-0.09%
2018/03/30	1	181.00	0	0.00	181.50	1	1,120	0.09%
2018/03/29	5	182.20	2	181.50	183.00	3	1,119	0.27%
2018/03/16	1	181.00	0	0.00	181.00	1	1,091	0.09%
2018/03/06	1	172.50	0	0.00	171.50	1	1,067	0.09%
2018/03/05	2	172.50	4	173.50	172.50	-2	1,071	-0.19%
2018/02/26	0	0.00	1	173.00	173.00	-1	1,088	-0.09%
2018/02/09	0	0.00	1	156.00	159.50	-1	1,028	-0.10%
2018/02/06	2	166.75	2	164.50	156.50	0	1,018	0.00%
2018/02/05	1	173.50	0	0.00	172.50	1	995	0.10%
2018/02/01	0	0.00	1	187.50	183.00	-1	991	-0.10%
2018/01/31	1	187.00	0	0.00	185.00	1	978	0.10%
2018/01/29	3	180.83	1	180.00	181.50	2	955	0.21%
2018/01/26	1	182.00	2	178.50	181.00	-1	939	-0.11%
2018/01/25	1	170.00	0	0.00	169.50	1	907	0.11%
2018/01/24	0	0.00	1	170.50	169.50	-1	912	-0.11%
2018/01/23	0	0.00	2	171.00	170.00	-2	921	-0.22%
2018/01/22	2	167.50	11	166.18	167.00	-9	921	-0.98%
2018/01/19	0	0.00	6	172.83	170.50	-6	918	-0.65%
2018/01/18	7	168.57	6	169.25	169.00	1	914	0.11%
2018/01/17	2	171.00	1.2	171.00	171.00	0.8	933	0.09%
2018/01/16	3	192.33	1	193.00	189.50	2	902	0.22%
2018/01/15	0	0.00	2	184.50	185.50	-2	840	-0.24%
2018/01/12	3	169.00	0	0.00	169.00	3	808	0.37%
2018/01/11	1	170.00	4	174.13	168.50	-3	814	-0.37%
2018/01/10	1	170.50	9	172.83	173.00	-8	813	-0.98%
2018/01/09	6	165.92	1	164.00	166.00	5	794	0.63%
2018/01/08	0.2	162.00	1	162.50	162.50	-0.8	768	-0.10%
2018/01/05	1	148.50	0	0.00	148.00	1	741	0.13%