美食-KY (2723)-凱基-松山券商分點個股進出

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

美食-KY

(2723)

可現股當沖

股價
91.2
漲跌
▼1.0
漲幅
-1.08%
成交量
288張
產業
上市觀光類股
305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

美食-KY (2723)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/29	0.1	91.40	1	91.40	91.70	-0.9	600	-0.15%
2024/04/26	16	89.01	0	0.00	89.30	16	596	2.68%
2024/04/25	5	89.26	0	0.00	89.20	5	600	0.83%
2024/04/23	2	88.60	0	0.00	89.20	2	630	0.32%
2024/04/19	1	87.00	0	0.00	87.20	1	658	0.15%
2024/04/16	0	88.50	0	0.00	88.10	0	667	0.00%
2024/04/12	1	90.70	0	0.00	90.60	1	679	0.15%
2024/04/11	1	91.40	0	0.00	91.30	1	681	0.15%
2024/04/03	2	91.40	0	0.00	91.20	2	737	0.27%
2024/04/02	11	92.55	0	0.00	91.80	11	744	1.48%
2024/04/01	26	92.98	4	92.90	92.80	22	744	2.95%
2024/03/29	0	0.00	12	92.70	92.30	-12	744	-1.61%
2024/03/28	0	0.00	2	93.00	92.30	-2	746	-0.27%
2024/03/27	12	92.05	4	91.90	92.30	8	744	1.07%
2024/03/26	18	91.49	0	0.00	91.00	18	748	2.40%
2024/03/25	21	92.09	0	0.00	91.60	21	753	2.79%
2024/03/22	8	92.00	1	93.00	92.70	7	754	0.93%
2024/03/21	1	92.70	0	0.00	92.50	1	765	0.13%
2024/03/20	10	90.25	10	91.30	92.00	0	768	0.00%
2024/03/18	0	0.00	27	90.56	91.20	-27	767	-3.52%
2024/03/14	2	88.60	0	0.00	89.20	2	753	0.27%
2024/03/13	11	89.69	0	0.00	89.50	11	754	1.46%
2024/03/12	0	0.00	5	89.92	89.90	-5	757	-0.66%
2024/03/06	2	87.20	1	87.10	87.70	1	749	0.13%
2024/03/05	2	88.40	0	0.00	88.00	2	769	0.26%
2024/02/27	0	89.30	0	0.00	88.20	0	766	0.00%
2024/02/26	9	90.07	6	90.70	89.70	3	759	0.39%
2024/02/22	13	90.01	1	90.80	90.10	12	759	1.58%
2024/02/21	0	89.90	0	0.00	90.70	0	766	0.00%
2024/02/19	1	90.10	0	0.00	90.30	1	798	0.13%
2024/02/16	2	89.60	1	90.80	90.80	1	809	0.13%
2024/01/31	0	96.40	0	0.00	95.80	0	823	0.00%
2024/01/29	0	0.00	1	97.80	97.80	-1	821	-0.12%
2024/01/25	0	97.10	0	0.00	96.70	0	818	0.00%
2024/01/17	1	96.00	0	0.00	95.60	1	820	0.12%
2024/01/16	1	97.10	2	97.50	96.90	-1	806	-0.12%
2024/01/12	1	99.50	0	0.00	99.40	1	779	0.13%
2024/01/11	0	0.00	1	98.60	98.80	-1	779	-0.13%
2024/01/10	1	98.30	1	98.60	98.30	0	781	0.00%
2024/01/04	5	99.50	0	0.00	99.50	5	740	0.68%
2023/12/29	1	101.50	0	0.00	101.50	1	722	0.14%
2023/12/27	0	0.00	3	99.47	99.30	-3	683	-0.44%
2023/12/26	0	99.00	0	0.00	99.20	0	684	0.00%
2023/12/22	0	98.80	0	0.00	98.20	0	691	0.00%
2023/12/19	2	98.35	0	0.00	98.30	2	687	0.29%
2023/12/13	1	97.10	0	0.00	97.10	1	675	0.15%
2023/12/12	2	98.50	0	0.00	98.00	2	669	0.30%
2023/12/08	0	0.00	2	98.45	97.60	-2	654	-0.31%
2023/12/07	1	98.71	0	0.00	98.70	1	642	0.16%
2023/12/06	2	100.00	1	99.80	99.90	1	635	0.16%
2023/12/05	0	0.00	1	98.80	99.00	-1	634	-0.16%
2023/12/04	1	102.00	0	0.00	101.00	1	613	0.16%
2023/11/30	0	100.50	1	100.00	100.00	-1	614	-0.16%
2023/11/29	0	0.00	1	102.00	101.50	-1	593	-0.17%
2023/11/24	0	102.75	0	0.00	102.00	0	591	0.00%
2023/11/22	0.1	103.50	0	0.00	103.00	0.1	694	0.01%
2023/11/21	1	103.00	1	102.50	102.50	0	713	0.00%
2023/11/20	1	103.00	1	102.50	102.50	0	712	0.00%
2023/11/17	2	105.00	4	104.88	105.00	-2	699	-0.29%
2023/11/16	6	105.17	2	107.50	104.50	4	689	0.58%
2023/11/14	3	98.83	1	98.40	98.30	2	640	0.31%
2023/11/03	1	101.00	1	103.00	101.00	0	628	0.00%
2023/11/02	0	0.00	1	100.50	101.00	-1	631	-0.16%
2023/10/30	2	97.80	0	0.00	96.80	2	641	0.31%
2023/10/25	1	98.60	0	0.00	98.00	1	638	0.16%
2023/10/24	1	98.21	0	0.00	97.30	1	639	0.16%
2023/10/18	0	0.00	1	99.60	100.00	-1	657	-0.15%
2023/09/22	0	0.00	1	108.00	108.50	-1	768	-0.13%
2023/09/21	0	0.00	1	109.50	108.50	-1	768	-0.13%
2023/09/20	2	113.25	0	0.00	112.00	2	763	0.26%
2023/09/06	0.1	113.50	0	0.00	112.50	0.1	824	0.01%
2023/08/29	0.1	112.50	0	0.00	112.50	0.1	912	0.01%
2023/08/28	3	118.83	0	0.00	111.50	3	920	0.33%
2023/08/25	1	110.00	0	0.00	117.00	1	842	0.12%
2023/08/24	0	0.00	1	105.50	106.50	-1	845	-0.12%
2023/08/22	0	0.00	1	107.00	107.50	-1	884	-0.11%
2023/08/21	1	110.00	1	109.00	108.00	0	886	0.00%
2023/08/18	2	112.25	0	0.00	111.00	2	889	0.22%
2023/08/16	0.1	111.50	0	0.00	111.50	0.1	893	0.01%
2023/08/15	0	0.00	6	111.00	113.00	-6	905	-0.66%
2023/08/10	0.1	117.00	1	116.50	116.50	-1	938	-0.10%
2023/08/08	1	118.00	0	0.00	117.50	1	989	0.10%
2023/08/07	0.1	120.00	1	118.50	119.00	-1	1,033	-0.09%
2023/08/04	1.1	121.95	0	0.00	121.50	1.1	1,042	0.10%
2023/08/02	0	0.00	1	119.00	120.00	-1	1,043	-0.10%
2023/07/28	0.1	122.50	0	0.00	121.00	0.1	1,075	0.01%
2023/07/27	2.1	124.26	0	0.00	123.50	2.1	1,082	0.19%
2023/07/17	0.1	127.00	0	0.00	127.00	0.1	1,201	0.01%
2023/07/13	1.1	130.95	0	0.00	130.00	1.1	1,336	0.08%
2023/07/12	0	0.00	0	129.50	127.50	0	1,347	0.00%
2023/07/11	0.1	134.00	2	133.00	133.00	-1.9	1,335	-0.14%
2023/07/10	2	138.25	0	0.00	136.50	2	1,328	0.15%
2023/07/06	3	139.00	0	0.00	137.50	3	1,367	0.22%
2023/07/03	0	0.00	1	140.50	140.00	-1	1,392	-0.07%
2023/06/27	1	145.50	0	0.00	145.00	1	1,709	0.06%
2023/06/26	0	144.00	0	0.00	143.50	0	1,768	0.00%
2023/06/21	0	149.50	0	0.00	147.50	0	1,815	0.00%
2023/06/16	0	0.00	1	151.50	150.00	-1	1,830	-0.05%
2023/06/15	1	152.50	1	152.00	154.00	0	1,826	0.00%
2023/06/14	0	0.00	1	151.50	151.50	-1	1,834	-0.05%
2023/06/13	0	0.00	1	153.00	152.00	-1	1,851	-0.05%
2023/06/12	1	152.00	0	0.00	152.00	1	1,860	0.05%
2023/06/09	2	159.00	0	0.00	162.00	2	1,876	0.11%
2023/06/08	1	156.50	2	155.75	156.00	-1	1,861	-0.05%
2023/06/07	1	155.50	0	0.00	154.50	1	1,879	0.05%
2023/05/30	1	148.00	0	0.00	147.50	1	1,923	0.05%
2023/05/29	8	152.75	0	0.00	152.50	8	1,928	0.41%
2023/05/25	0	0.00	1	160.00	160.50	-1	1,941	-0.05%
2023/05/24	1	163.00	0	0.00	164.00	1	1,974	0.05%
2023/05/19	0	0.00	3	164.50	163.50	-3	2,060	-0.15%
2023/05/17	0	0.00	2	163.50	163.50	-2	2,268	-0.09%
2023/05/11	11	154.73	11	155.91	158.00	0	2,330	0.00%
2023/05/02	1	155.50	0	0.00	155.00	1	2,356	0.04%
2023/04/27	0	0.00	1	151.50	150.00	-1	2,361	-0.04%
2023/04/25	1	149.50	1	151.50	150.50	0	2,386	0.00%
2023/04/21	0	0.00	7	158.43	152.00	-7	2,391	-0.29%
2023/04/20	3	161.33	13	158.62	159.50	-10	2,389	-0.42%
2023/04/19	1	163.00	8	167.94	162.50	-7	2,374	-0.29%
2023/04/18	26	155.27	8	156.50	155.50	18	2,281	0.79%
2023/04/17	2	150.50	20	151.60	151.00	-18	2,303	-0.78%
2023/04/14	20	150.00	0	0.00	148.50	20	2,334	0.86%
2023/04/13	0	0.00	1	146.50	146.50	-1	2,365	-0.04%
2023/04/12	1	145.01	0	0.00	147.50	1	2,407	0.04%
2023/04/11	0	0.00	1	141.50	140.50	-1	2,457	-0.04%
2023/04/07	1	139.00	0	0.00	138.50	1	2,613	0.04%
2023/04/06	0.2	141.50	0	0.00	141.00	0.2	2,606	0.01%
2023/03/31	1	145.00	1	140.50	145.00	0	2,579	0.00%
2023/03/30	1	143.50	8	142.81	143.50	-7	2,539	-0.28%
2023/03/29	3	138.33	5	144.40	146.00	-2	2,482	-0.08%
2023/03/28	12	141.75	1	141.50	141.50	11	2,371	0.46%
2023/03/27	3	141.50	4	141.50	141.50	-1	2,264	-0.04%
2023/03/24	1	155.50	1	156.50	157.00	0	2,213	0.00%
2023/03/17	6	147.00	0	0.00	146.50	6	2,259	0.27%
2023/03/15	0	0.00	2	148.00	148.00	-2	2,309	-0.09%
2023/03/13	1	143.50	0	0.00	146.50	1	2,388	0.04%
2023/03/10	1	149.00	0	0.00	144.50	1	2,427	0.04%
2023/03/07	0	0.00	1	157.00	156.50	-1	2,494	-0.04%
2023/03/02	1	163.00	1	162.00	158.50	0	2,449	0.00%
2023/02/22	0	0.00	3	159.01	160.50	-3	2,372	-0.13%
2023/02/20	0.1	158.50	0	0.00	160.00	0.1	2,355	0.00%
2023/02/17	3	159.67	0	0.00	162.50	3	2,325	0.13%
2023/02/16	1	156.00	0	0.00	160.00	1	2,338	0.04%
2023/02/15	9	162.72	2	163.50	158.50	7	2,294	0.31%
2023/02/14	7	162.93	10	166.40	168.00	-3	2,100	-0.14%
2023/02/13	0	0.00	2	154.00	153.00	-2	1,994	-0.10%
2023/02/08	0	0.00	0	154.00	155.00	0	1,976	0.00%
2023/02/03	2	148.00	0	150.00	147.50	2	1,919	0.10%
2023/02/02	2	151.00	0	0.00	149.50	2	1,911	0.10%
2023/02/01	3	152.83	5	156.50	153.50	-2	1,891	-0.11%
2023/01/31	0	0.00	6	151.33	150.50	-6	1,842	-0.33%
2023/01/09	0	0.00	2	141.50	143.50	-2	1,742	-0.11%
2023/01/05	4	141.13	2	140.50	140.00	2	1,686	0.12%
2023/01/04	2	145.50	0	144.50	146.00	2	1,644	0.12%
2023/01/03	5	144.90	0	0.00	146.00	5	1,612	0.31%
2022/12/30	0	0.00	1	151.00	151.50	-1	1,571	-0.06%
2022/12/29	3	149.00	0	0.00	145.00	3	1,518	0.20%
2022/12/28	2	153.00	8	151.44	154.00	-6	1,440	-0.42%
2022/12/27	0	0.00	1	146.00	145.50	-1	1,331	-0.08%
2022/12/26	0	0.00	3	142.00	142.00	-3	1,275	-0.24%
2022/12/23	0.3	139.00	0	0.00	139.00	0.3	1,279	0.02%
2022/12/20	0	0.00	0	137.50	136.50	0	1,320	0.00%
2022/12/16	5	138.20	0	0.00	138.00	5	1,347	0.37%
2022/12/08	1	139.50	6	137.33	140.00	-5	1,287	-0.39%
2022/12/07	1	134.00	0	0.00	136.00	1	1,255	0.08%
2022/12/01	0	0.00	7	127.21	129.00	-7	1,028	-0.68%
2022/11/30	0	0.00	2	122.75	122.00	-2	946	-0.21%
2022/11/17	1	115.50	0	0.00	115.50	1	871	0.11%
2022/11/16	0	0.00	2	113.01	113.50	-2	843	-0.24%
2022/11/15	1	109.00	0	0.00	109.50	1	798	0.13%
2022/11/14	0	110.00	2	109.75	110.00	-2	796	-0.25%
2022/11/09	0	0.00	1	104.50	104.50	-1	747	-0.13%
2022/11/08	1	105.50	0	0.00	104.50	1	743	0.13%
2022/11/04	0	0.00	1	98.20	99.50	-1	727	-0.14%
2022/11/03	1	97.00	0	0.00	97.00	1	717	0.14%
2022/11/01	0	97.60	0	0.00	97.50	0	723	0.00%
2022/10/26	0	0.00	5	97.00	96.20	-5	749	-0.67%
2022/10/21	0	0.00	1	97.60	97.40	-1	742	-0.13%
2022/10/11	1	100.50	1	101.50	102.00	0	767	0.00%
2022/10/06	1	106.50	0	0.00	105.50	1	762	0.13%
2022/10/04	0	0.00	1	107.00	108.00	-1	790	-0.13%
2022/10/03	1	105.00	1	107.00	105.00	0	797	0.00%
2022/09/30	1	106.00	1	108.50	105.50	0	807	0.00%
2022/09/29	2	107.25	2	109.00	107.50	0	812	0.00%
2022/09/26	6	109.83	1	111.50	109.00	5	841	0.59%
2022/09/23	1	110.00	1	112.50	109.50	0	854	0.00%
2022/09/22	3	110.33	1	113.00	109.00	2	854	0.23%
2022/09/21	0	0.00	5	111.50	110.00	-5	845	-0.59%
2022/09/20	1	112.00	0	0.00	111.50	1	856	0.12%
2022/09/15	1	107.50	0	0.00	107.50	1	951	0.11%
2022/09/13	0	0.00	1	106.00	106.50	-1	1,002	-0.10%
2022/08/30	5	100.00	1	99.70	100.00	4	1,087	0.37%
2022/08/29	1	98.50	0	0.00	98.50	1	1,100	0.09%
2022/08/26	1	99.20	0	0.00	100.50	1	1,126	0.09%
2022/08/24	1	98.70	0	0.00	98.80	1	1,174	0.09%
2022/08/19	1	98.20	0	0.00	98.40	1	1,185	0.08%
2022/07/29	1	104.50	0	0.00	105.50	1	1,149	0.09%
2022/07/26	0	0.00	1	110.50	106.50	-1	1,131	-0.09%
2022/07/11	1	108.50	0	0.00	108.50	1	1,051	0.10%
2022/07/07	0	0.00	1	112.50	114.50	-1	1,048	-0.10%
2022/07/06	0	0.00	1	112.50	111.50	-1	1,042	-0.10%
2022/07/04	0	0.00	5	109.30	111.50	-5	1,007	-0.50%
2022/07/01	0	0.00	6	105.92	108.50	-6	1,004	-0.60%
2022/06/30	0	0.00	1	109.50	110.50	-1	980	-0.10%
2022/06/29	0	0.00	1	110.00	111.00	-1	960	-0.10%
2022/06/28	1	111.50	0	0.00	109.50	1	944	0.11%
2022/06/27	2	109.25	3.1	114.31	115.00	-1.1	927	-0.12%
2022/06/24	12	110.42	4	110.25	112.00	8	915	0.87%
2022/06/23	1	105.50	0	0.00	106.00	1	864	0.12%
2022/06/20	1	97.50	2	100.00	95.90	-1	878	-0.11%
2022/06/17	2	105.00	1	105.50	105.00	1	870	0.11%
2022/06/16	0.2	106.00	1	106.00	103.50	-0.9	862	-0.10%
2022/06/10	0.2	102.50	0	0.00	103.00	0.2	848	0.02%
2022/06/09	0.2	103.50	0	0.00	103.50	0.2	855	0.02%
2022/06/08	0.3	104.50	0	0.00	104.50	0.3	851	0.04%
2022/06/07	1.3	102.88	0	0.00	103.00	1.3	850	0.15%
2022/06/06	0	104.00	0	0.00	103.50	0	846	0.00%
2022/06/01	0	0.00	2	95.90	98.50	-2	828	-0.24%
2022/05/18	0	0.00	2	90.80	90.50	-2	862	-0.23%
2022/05/17	1	89.20	0	0.00	89.20	1	871	0.11%
2022/05/16	1	89.80	0	0.00	89.90	1	871	0.11%
2022/04/20	1	93.80	0	0.00	93.30	1	882	0.11%
2022/04/07	0	91.20	0	0.00	90.90	0	841	0.00%
2022/03/31	0	0.00	2	93.90	93.60	-2	806	-0.25%
2022/03/30	1	92.50	0	0.00	92.80	1	802	0.12%
2022/03/24	1	93.50	0	0.00	93.40	1	738	0.14%
2022/03/23	1	96.79	0	0.00	95.70	1	698	0.15%
2022/03/11	1	98.01	0	0.00	97.50	1	580	0.17%
2022/03/08	1	96.00	0.1	96.71	96.20	0.9	551	0.17%
2022/03/07	1	97.00	1	96.60	96.90	0	540	0.00%
2022/03/04	3	101.67	2	101.50	101.00	1	523	0.19%
2022/03/03	1	104.00	0	0.00	105.00	1	514	0.19%
2022/03/02	1	107.50	0	0.00	104.00	1	509	0.20%
2022/03/01	0	0.00	2	114.00	113.50	-2	470	-0.43%
2022/02/25	1	113.00	0	0.00	113.00	1	473	0.21%
2022/02/24	1	115.50	1	113.00	112.50	0	479	0.00%
2022/02/22	1	112.50	0	0.00	112.00	1	507	0.20%
2022/02/18	0	0.00	1	115.50	115.00	-1	548	-0.18%
2022/02/17	2	115.75	2	115.25	116.00	0	541	0.00%
2022/02/16	1	112.00	0	0.00	112.50	1	538	0.19%
2022/02/15	1	114.00	1	114.00	113.00	0	540	0.00%
2022/02/10	1	109.50	0	0.00	110.50	1	560	0.18%
2022/02/08	0	0.00	2	110.00	111.00	-2	572	-0.35%
2022/01/26	1	104.01	0	0.00	104.50	1	580	0.17%
2022/01/17	1	104.00	0	0.00	104.00	1	584	0.17%
2022/01/12	1	105.00	0	0.00	106.50	1	605	0.17%
2022/01/11	0	107.00	0	0.00	106.50	0	600	0.00%
2022/01/06	1	113.00	0	0.00	113.00	1	581	0.17%
2022/01/05	0	115.50	2	114.50	113.50	-2	591	-0.34%
2021/12/30	3	113.00	0	0.00	112.50	3	619	0.48%
2021/12/28	1	112.50	0	0.00	112.50	1	665	0.15%
2021/12/24	1	113.00	0	0.00	113.00	1	775	0.13%
2021/12/23	0	0.00	1	114.50	115.00	-1	802	-0.12%
2021/12/16	0	114.00	0	0.00	113.50	0	875	0.00%
2021/12/14	1	113.01	0	0.00	112.50	1	880	0.11%
2021/12/07	1	119.50	1	120.00	119.00	0	877	0.00%
2021/12/02	1	116.50	1	116.50	118.00	0	893	0.00%
2021/12/01	1	116.50	0	0.00	116.00	1	901	0.11%
2021/11/30	1	116.50	1	118.00	118.50	0	907	0.00%
2021/11/23	2	120.00	2	120.75	120.50	0	950	0.00%
2021/11/22	1	120.50	0	0.00	120.00	1	964	0.10%
2021/11/19	2	122.51	1	122.50	122.50	1	1,011	0.10%
2021/11/18	1	125.02	0	0.00	126.00	1	1,038	0.10%
2021/11/15	3	126.33	0	0.00	126.00	3	1,014	0.30%
2021/11/12	1	129.01	0	0.00	129.50	1	1,022	0.10%
2021/11/04	5	132.00	0	0.00	131.00	5	1,114	0.45%
2021/11/01	0	0.00	1	131.00	129.50	-1	1,133	-0.09%
2021/10/28	1	134.00	0	0.00	135.00	1	1,148	0.09%
2021/10/21	0	0.00	1	133.50	133.00	-1	1,150	-0.09%
2021/10/20	1	134.50	1	132.00	132.00	0	1,147	0.00%
2021/10/19	0	0.00	2	135.50	136.00	-2	1,142	-0.17%
2021/10/18	1	135.50	0	0.00	134.00	1	1,149	0.09%
2021/10/15	0	0.00	1	136.50	138.00	-1	1,163	-0.09%
2021/10/14	1	135.00	2	138.75	135.50	-1	1,166	-0.09%
2021/10/12	0	0.00	1.1	142.55	142.50	-1.1	1,155	-0.09%
2021/10/08	0	0.00	1	147.50	147.50	-1	1,154	-0.09%
2021/10/06	1	144.50	0	0.00	143.00	1	1,143	0.09%
2021/10/04	8	155.00	9	155.67	150.00	-1	1,121	-0.09%
2021/10/01	2	147.25	2	144.00	148.00	0	1,045	0.00%
2021/09/30	1	147.00	0	0.00	146.00	1	1,046	0.10%
2021/09/28	0	0.00	3	145.00	148.50	-3	978	-0.31%
2021/09/10	1	141.00	0	0.00	139.00	1	1,002	0.10%
2021/09/09	2	140.50	2	137.50	140.50	0	1,000	0.00%
2021/09/07	0	0.00	1	137.50	139.00	-1	1,001	-0.10%
2021/09/02	0	0.00	1	148.00	146.00	-1	984	-0.10%
2021/08/31	1	146.50	1	146.50	147.00	0	974	0.00%
2021/08/30	1	147.00	1	147.00	146.50	0	970	0.00%
2021/08/26	0	0.00	1	142.50	143.50	-1	978	-0.10%
2021/08/25	7	141.29	6	140.25	144.50	1	979	0.10%
2021/08/24	5	137.40	5	137.90	140.50	0	925	0.00%
2021/08/23	4	127.63	1	128.50	128.00	3	892	0.34%
2021/08/20	2	123.50	0	0.00	123.50	2	895	0.22%
2021/08/19	0	0.00	1	124.00	122.50	-1	901	-0.11%
2021/08/18	0	0.00	2	126.00	128.00	-2	893	-0.22%
2021/08/17	1	124.50	1	125.50	124.00	0	880	0.00%
2021/08/16	2.1	126.52	1	129.00	129.00	1.1	871	0.12%
2021/08/13	1	131.50	0	0.00	131.50	1	854	0.12%
2021/08/11	1	135.50	3	137.50	135.50	-2	833	-0.24%
2021/08/10	2	133.25	0	0.00	131.50	2	801	0.25%
2021/08/09	1	132.50	0	0.00	132.00	1	783	0.13%
2021/08/05	5	132.60	0	0.00	132.50	5	794	0.63%
2021/07/29	2	150.50	0	0.00	150.50	2	791	0.25%
2021/07/28	0	0.00	2	151.75	152.50	-2	793	-0.25%
2021/07/27	0	0.00	7	153.50	150.50	-7	808	-0.87%
2021/07/26	2	157.00	1	158.50	157.50	1	827	0.12%
2021/07/23	6	158.00	0	0.00	159.50	6	842	0.71%
2021/07/22	1	154.50	0	0.00	154.50	1	837	0.12%
2021/07/21	1	158.00	0	0.00	156.00	1	833	0.12%
2021/07/15	1	167.00	2	165.00	168.00	-1	875	-0.11%
2021/07/13	1	161.50	0	0.00	159.00	1	948	0.11%
2021/07/12	2	164.00	5	167.80	163.50	-3	947	-0.32%
2021/07/09	1	173.50	0	0.00	170.50	1	943	0.11%
2021/07/08	1	172.50	0	0.00	173.00	1	958	0.10%
2021/07/06	1	170.50	1	175.00	172.00	0	946	0.00%
2021/07/02	2	171.25	0	0.00	171.00	2	951	0.21%
2021/07/01	3	173.67	3	175.67	175.50	0	970	0.00%
2021/06/29	1	168.50	0	0.00	168.50	1	985	0.10%
2021/06/28	0	0.00	2	171.50	173.00	-2	1,007	-0.20%
2021/06/23	2	175.00	2	172.00	175.00	0	1,116	0.00%
2021/06/22	2	176.50	2	175.50	174.00	0	1,194	0.00%
2021/06/21	2	182.50	0	0.00	181.50	2	1,227	0.16%
2021/06/08	1	173.50	0	0.00	177.50	1	1,393	0.07%
2021/06/07	1.1	171.76	0	0.00	170.00	1.1	1,400	0.08%
2021/06/02	0	0.00	1	184.50	180.50	-1	1,406	-0.07%
2021/06/01	0	0.00	1	177.50	174.00	-1	1,415	-0.07%
2021/05/27	1	154.50	0	0.00	160.00	1	1,482	0.07%
2021/05/24	1	152.00	0	0.00	153.00	1	1,544	0.06%
2021/05/21	0	0.00	0	150.50	145.50	0	1,576	0.00%
2021/05/17	1	133.50	0	0.00	133.50	1	1,634	0.06%
2021/05/12	0	149.00	0	0.00	147.00	0	1,591	0.00%
2021/05/11	0	0.00	6	164.25	163.00	-6	1,572	-0.38%
2021/05/04	3	169.83	0	0.00	172.00	3	1,555	0.19%
2021/05/03	2	177.25	0	0.00	178.00	2	1,554	0.13%
2021/04/23	2	184.00	0	0.00	184.00	2	1,569	0.13%
2021/04/22	0	0.00	9.2	180.72	179.00	-9.2	1,562	-0.59%
2021/04/21	0	0.00	2	189.25	190.00	-2	1,548	-0.13%
2021/04/20	1.1	183.19	2	187.75	190.00	-1	1,532	-0.06%
2021/04/19	51.1	185.99	53	186.42	187.50	-1.9	1,516	-0.13%
2021/04/16	0	0.00	2	174.00	174.00	-2	1,482	-0.13%
2021/04/14	1	173.00	1	166.00	174.00	0	1,505	0.00%
2021/04/06	1	178.50	2	176.75	178.00	-1	1,511	-0.07%
2021/03/31	1	175.50	0	0.00	174.50	1	1,502	0.07%
2021/03/30	0	0.00	3	177.67	179.00	-3	1,491	-0.20%
2021/03/29	1	167.00	3	170.50	170.50	-2	1,483	-0.13%
2021/03/26	1	169.50	0	0.00	169.00	1	1,491	0.07%
2021/03/25	56	175.59	55	174.35	174.50	1	1,496	0.07%
2021/03/24	2	161.50	2	161.50	165.00	0	1,494	0.00%
2021/03/23	1	161.50	0	0.00	160.00	1	1,553	0.06%
2021/03/18	0	0.00	1	158.00	161.50	-1	1,627	-0.06%
2021/03/17	1	157.00	1	156.00	154.00	0	1,624	0.00%
2021/03/15	316	164.33	317	164.35	161.00	-1	1,641	-0.06%	大買/大賣/
2021/03/12	0	0.00	1	157.50	157.00	-1	1,601	-0.06%
2021/03/11	3	158.50	0	0.00	156.00	3	1,613	0.19%
2021/03/08	1	156.50	3	158.67	157.50	-2	1,743	-0.11%
2021/03/04	0	0.00	0.1	161.00	166.00	-0.1	1,741	-0.01%
2021/02/26	34	158.00	33	158.36	154.50	1	1,769	0.06%
2021/02/25	118	154.66	121	155.47	155.00	-3	1,766	-0.17%	大買/大賣/
2021/02/24	2	146.00	2	150.00	146.50	0	1,755	0.00%
2021/02/23	1	151.50	5	152.10	148.50	-4	1,798	-0.22%
2021/02/22	2	151.25	1	147.00	149.50	1	1,829	0.05%
2021/02/19	2	138.50	2	139.50	138.50	0	1,930	0.00%
2021/02/18	1	135.00	0	0.00	139.50	1	1,970	0.05%
2021/01/29	2	129.00	0	0.00	127.50	2	2,294	0.09%
2021/01/26	1	131.50	1	132.50	130.00	0	2,286	0.00%
2021/01/25	2	136.00	3	132.50	136.50	-1	2,281	-0.04%
2021/01/22	2	135.00	0	0.00	134.00	2	2,268	0.09%
2021/01/20	2	137.00	0	0.00	138.00	2	2,258	0.09%
2021/01/19	0	0.00	1	143.00	143.50	-1	2,230	-0.04%
2021/01/15	3	141.83	1	140.00	140.50	2	2,202	0.09%
2021/01/14	1	144.00	0	0.00	144.00	1	2,205	0.05%
2021/01/13	1	145.00	0	0.00	144.00	1	2,208	0.05%
2021/01/11	0	0.00	1	152.50	151.00	-1	2,182	-0.05%
2021/01/08	3	151.17	3	148.33	153.50	0	2,167	0.00%
2021/01/07	1	146.00	0	0.00	149.00	1	2,143	0.05%
2021/01/06	1	146.50	2	147.25	148.50	-1	2,130	-0.05%
2021/01/05	1	143.00	0	0.00	146.00	1	2,121	0.05%
2021/01/04	1	137.50	2	141.00	143.00	-1	2,104	-0.05%
2020/12/30	2	139.25	3	141.00	140.50	-1	2,087	-0.05%
2020/12/29	2	141.75	0	0.00	140.00	2	2,082	0.10%
2020/12/28	1	144.00	1	145.00	143.50	0	2,064	0.00%
2020/12/25	4	145.25	1	147.50	145.50	3	2,055	0.15%
2020/12/24	2	147.25	0	0.00	146.00	2	2,046	0.10%
2020/12/23	2	149.50	1	144.50	150.00	1	2,041	0.05%
2020/12/22	1	149.50	7	149.93	149.00	-6	2,014	-0.30%
2020/12/21	4.1	165.74	1	165.50	159.00	3.1	1,974	0.16%
2020/12/18	300	164.76	302	164.74	164.00	-2	1,934	-0.10%	大買/大賣/
2020/12/17	4	150.75	1	150.00	157.50	3	1,856	0.16%
2020/12/16	1	155.00	4	152.13	160.00	-3	1,751	-0.17%
2020/12/15	1	150.00	2	149.75	148.00	-1	1,660	-0.06%
2020/12/11	2	145.50	1	146.00	148.00	1	1,608	0.06%
2020/12/10	1	150.00	4	150.63	148.50	-3	1,601	-0.19%
2020/12/09	1	150.50	4	150.50	152.00	-3	1,584	-0.19%
2020/12/08	1	144.00	2	146.00	145.00	-1	1,562	-0.06%
2020/12/07	1	143.50	2	143.25	144.50	-1	1,563	-0.06%
2020/12/04	7	148.57	0	0.00	146.00	7	1,541	0.45%
2020/12/03	2	151.25	4	151.00	151.00	-2	1,512	-0.13%
2020/12/02	27	155.19	26	156.88	152.50	1	1,488	0.07%
2020/12/01	0	0.00	6	147.17	148.00	-6	1,399	-0.43%
2020/11/30	1	144.50	1	145.50	143.00	0	1,372	0.00%
2020/11/27	243	148.56	240	148.86	144.50	3	1,384	0.22%	大買/大賣/
2020/11/26	2	144.50	1	147.00	144.00	1	1,318	0.08%
2020/11/25	81	144.99	80	145.99	145.00	1	1,311	0.08%
2020/11/24	2	141.00	1	142.00	140.00	1	1,275	0.08%
2020/11/23	3	141.33	3	143.33	144.00	0	1,264	0.00%
2020/11/20	8	144.31	1	141.50	143.00	7	1,243	0.56%
2020/11/19	4	146.88	6	146.50	149.50	-2	1,194	-0.17%
2020/11/18	316	146.19	319	146.82	142.00	-3	1,134	-0.26%	大買/大賣/
2020/11/17	3	137.83	2	139.50	140.00	1	1,005	0.10%
2020/11/16	257	135.89	253	137.23	140.50	4	993	0.40%	大買/大賣/
2020/11/13	2	130.00	15	128.33	130.00	-13	938	-1.39%
2020/11/12	506	127.49	505	127.61	125.00	1	896	0.11%	大買/大賣/
2020/11/11	3	120.00	2	122.50	121.00	1	835	0.12%
2020/11/10	0	0.00	3	118.50	118.50	-3	794	-0.38%
2020/11/06	1	107.00	2	106.00	106.00	-1	867	-0.12%
2020/10/22	83	106.08	81	106.15	104.50	2	1,016	0.20%
2020/10/19	1	99.90	0	0.00	99.60	1	1,045	0.10%
2020/10/16	0	0.00	2	99.95	99.80	-2	1,060	-0.19%
2020/10/08	0	0.00	1	103.00	102.00	-1	1,111	-0.09%
2020/10/07	1	104.50	0	0.00	104.00	1	1,119	0.09%
2020/10/05	0	0.00	2	102.75	103.50	-2	1,146	-0.17%
2020/09/25	0	0.00	1	103.00	100.00	-1	1,189	-0.08%
2020/09/23	1	107.00	0	0.00	107.00	1	1,203	0.08%
2020/09/22	0	0.00	3	104.00	106.50	-3	1,211	-0.25%
2020/09/15	48	108.00	48	108.86	107.50	0	1,227	0.00%
2020/09/03	0	0.00	3	103.50	107.00	-3	1,326	-0.23%
2020/09/02	1	107.00	0	0.00	104.50	1	1,328	0.08%
2020/09/01	0	0.00	1	100.00	101.00	-1	1,313	-0.08%
2020/08/28	1	102.50	1	101.50	102.00	0	1,374	0.00%
2020/08/27	0	0.00	1	100.50	105.50	-1	1,416	-0.07%
2020/08/20	1	106.50	0	0.00	104.50	1	1,467	0.07%
2020/08/19	89	117.00	90	115.46	116.00	-1	1,531	-0.07%
2020/08/18	1	112.50	1	113.00	113.00	0	1,535	0.00%
2020/08/17	1	111.00	0	0.00	110.50	1	1,534	0.07%
2020/08/14	2	112.25	2	112.25	112.00	0	1,521	0.00%
2020/08/13	135	110.45	132	111.14	113.00	3	1,512	0.20%	大買/大賣/
2020/08/12	97	101.98	98	102.72	104.00	-1	1,479	-0.07%
2020/08/11	1	99.90	1	101.00	100.00	0	1,444	0.00%
2020/08/04	1	96.30	1	94.60	93.20	0	1,460	0.00%
2020/07/21	0	0.00	1	89.00	89.00	-1	1,466	-0.07%
2020/07/14	1	94.30	0	0.00	92.90	1	1,440	0.07%
2020/07/10	0	0.00	1	96.70	96.50	-1	1,432	-0.07%
2020/07/08	0	0.00	2	99.40	99.30	-2	1,430	-0.14%
2020/07/07	7	99.90	0	0.00	100.00	7	1,428	0.49%
2020/07/06	88	101.99	88	102.56	102.50	0	1,430	0.00%
2020/07/03	1	98.10	1	98.40	97.80	0	1,421	0.00%
2020/07/02	0	0.00	3	99.50	99.70	-3	1,427	-0.21%
2020/07/01	0	0.00	2	100.00	100.00	-2	1,433	-0.14%
2020/06/30	1	98.70	2	99.00	102.00	-1	1,430	-0.07%
2020/06/29	0	0.00	1	98.40	98.40	-1	1,432	-0.07%
2020/06/24	0	0.00	2	101.25	101.00	-2	1,423	-0.14%
2020/06/22	2	103.75	1	103.00	103.00	1	1,456	0.07%
2020/06/19	3	104.17	1	105.00	104.00	2	1,479	0.14%
2020/06/18	5	107.40	0	0.00	106.50	5	1,491	0.34%
2020/06/17	2	109.00	1	109.00	109.00	1	1,513	0.07%
2020/06/16	0	0.00	1	107.00	107.00	-1	1,514	-0.07%
2020/06/15	5	103.90	5	103.20	102.00	0	1,527	0.00%
2020/06/12	0	0.00	3	104.83	107.00	-3	1,521	-0.20%
2020/06/11	1	114.00	3	113.83	110.00	-2	1,531	-0.13%
2020/06/08	1	123.00	0	0.00	118.50	1	1,572	0.06%
2020/06/05	1	123.00	0	0.00	121.00	1	1,588	0.06%
2020/06/04	1	120.00	1	120.50	122.00	0	1,585	0.00%
2020/06/03	88	119.94	86	120.60	117.50	2	1,569	0.13%
2020/05/29	1	114.50	1	112.00	110.50	0	1,505	0.00%
2020/05/28	1	111.50	0	0.00	111.50	1	1,497	0.07%
2020/05/27	2	114.25	1	114.00	113.50	1	1,492	0.07%
2020/05/26	49	120.61	546	120.42	113.50	-497	1,471	-33.78%	大賣/鉅額交易
2020/05/25	497	114.00	2	108.75	114.00	495	1,378	35.90%	大買/鉅額交易
2020/05/22	0	0.00	1	102.00	104.00	-1	1,338	-0.07%
2020/05/21	0	0.00	1	101.50	102.00	-1	1,327	-0.08%
2020/05/20	0	0.00	1	104.00	102.00	-1	1,331	-0.08%
2020/05/19	1	101.00	1	97.00	99.70	0	1,302	0.00%
2020/05/18	1	94.80	0	0.00	94.60	1	1,266	0.08%
2020/05/15	1	96.20	1	96.20	96.00	0	1,272	0.00%
2020/05/14	1	98.10	0	0.00	96.60	1	1,270	0.08%
2020/05/12	1	97.50	0	0.00	98.00	1	1,280	0.08%
2020/05/11	2	99.50	1	98.00	100.50	1	1,291	0.08%
2020/05/07	2	93.50	0	0.00	93.90	2	1,285	0.16%
2020/05/05	1	96.10	0	0.00	94.20	1	1,307	0.08%
2020/05/04	2	95.80	0	0.00	96.10	2	1,320	0.15%
2020/04/30	0	0.00	1	90.60	96.50	-1	1,360	-0.07%
2020/04/16	0	0.00	1	85.50	85.70	-1	1,302	-0.08%
2020/04/14	1	84.00	0	0.00	84.40	1	1,300	0.08%
2020/04/09	0	0.00	1	83.30	85.00	-1	1,299	-0.08%
2020/04/07	0	0.00	1	82.00	82.50	-1	1,274	-0.08%
2020/04/06	1	79.30	1	79.20	78.40	0	1,247	0.00%
2020/03/27	2	74.85	0	0.00	73.00	2	1,225	0.16%
2020/03/25	3	74.63	1	73.50	71.70	2	1,195	0.17%
2020/03/23	3	68.17	0	0.00	68.30	3	1,141	0.26%
2020/03/19	0	0.00	1	56.60	57.60	-1	1,112	-0.09%
2020/03/18	1	64.70	0	0.00	62.40	1	1,085	0.09%
2020/03/13	0	0.00	1	76.10	76.90	-1	990	-0.10%
2020/03/03	2	96.45	0	0.00	96.20	2	848	0.24%
2020/02/27	0	0.00	3	97.10	94.50	-3	843	-0.36%
2020/02/25	4	98.10	0	0.00	97.60	4	850	0.47%
2020/02/24	0	0.00	3	98.40	99.00	-3	863	-0.35%
2020/02/21	3	99.80	0	0.00	99.90	3	872	0.34%
2020/02/18	0	0.00	1	103.00	101.50	-1	878	-0.11%
2020/02/14	1	102.50	1	102.00	103.00	0	895	0.00%
2020/02/11	3	95.00	3	97.50	97.10	0	908	0.00%
2020/02/06	0	0.00	3	97.40	97.90	-3	885	-0.34%
2020/02/04	4	96.40	0	0.00	96.50	4	853	0.47%
2020/01/14	126	131.62	126	132.09	131.50	0	800	0.00%	大買/大賣/
2020/01/13	0	0.00	1	129.00	128.50	-1	779	-0.13%
2020/01/09	4	129.50	0	0.00	130.00	4	816	0.49%
2020/01/07	0	0.00	2	127.00	126.50	-2	838	-0.24%
2020/01/06	0	0.00	1	126.00	125.00	-1	836	-0.12%
2020/01/02	51	126.06	54	127.06	126.50	-3	854	-0.35%
2019/12/31	4	122.63	0	0.00	123.50	4	857	0.47%
2019/12/24	0	0.00	3	127.00	126.00	-3	896	-0.33%
2019/12/23	0	0.00	3	125.50	126.00	-3	898	-0.33%
2019/12/19	1	122.00	0	0.00	122.00	1	888	0.11%
2019/12/11	1	121.50	0	0.00	121.50	1	948	0.11%
2019/12/04	1	123.50	0	0.00	124.00	1	981	0.10%
2019/12/03	6	123.75	0	0.00	124.00	6	982	0.61%
2019/11/26	1	129.00	5	127.50	126.50	-4	982	-0.41%
2019/11/25	7	123.07	0	0.00	124.50	7	974	0.72%
2019/11/20	1	124.00	1	126.00	123.00	0	985	0.00%
2019/11/18	1	130.50	0	0.00	128.00	1	976	0.10%
2019/11/13	2	132.00	1	130.00	130.00	1	1,022	0.10%
2019/11/11	1	137.00	0	0.00	132.50	1	1,019	0.10%
2019/11/08	1	140.00	0	0.00	140.00	1	997	0.10%
2019/11/06	2	145.50	3	147.00	146.50	-1	984	-0.10%
2019/10/18	1	141.50	0	0.00	140.00	1	1,049	0.10%
2019/10/03	1	144.00	0	0.00	142.00	1	1,175	0.09%
2019/09/26	1	150.50	0	0.00	146.00	1	1,163	0.09%
2019/09/23	0	0.00	1	150.50	151.50	-1	1,155	-0.09%
2019/09/20	3	150.00	1	151.50	151.50	2	1,125	0.18%
2019/08/30	0	0.00	1	150.00	150.00	-1	1,057	-0.09%
2019/08/23	1	147.00	1	146.00	144.50	0	997	0.00%
2019/08/13	1	171.50	1	172.50	174.00	0	860	0.00%
2019/08/01	0	0.00	1	182.00	182.00	-1	795	-0.13%
2019/07/30	0	0.00	1	184.00	184.50	-1	771	-0.13%
2019/07/25	3	188.33	2	190.50	188.00	1	722	0.14%
2019/07/23	0	0.00	1	183.50	183.50	-1	684	-0.15%
2019/07/22	0	0.00	1	183.50	183.00	-1	681	-0.15%
2019/07/19	0	0.00	1	179.00	178.50	-1	672	-0.15%
2019/07/18	1	176.00	0	0.00	174.00	1	671	0.15%
2019/07/17	3	175.33	0	0.00	174.00	3	661	0.45%
2019/07/16	1	181.50	0	0.00	180.00	1	634	0.16%
2019/07/15	3	190.00	3	185.33	181.50	0	614	0.00%
2019/07/12	1	184.00	2	181.50	185.00	-1	572	-0.17%
2019/07/11	1	177.00	0	0.00	173.00	1	526	0.19%
2019/07/10	10	165.90	12	174.13	174.00	-2	486	-0.41%
2019/07/09	1	161.00	0	0.00	160.00	1	431	0.23%
2019/07/04	2	165.25	0	0.00	165.00	2	428	0.47%
2019/07/02	1	173.00	0	0.00	173.00	1	413	0.24%
2018/12/18	0	0.00	1	213.00	211.00	-1	602	-0.17%
2018/12/07	1	236.50	0	0.00	236.50	1	624	0.16%
2018/12/06	2	228.00	4	227.50	228.00	-2	638	-0.31%
2018/12/04	1	252.00	0	0.00	245.00	1	644	0.16%
2018/12/03	3	255.17	0	0.00	255.00	3	647	0.46%
2018/11/29	1	246.50	5	249.00	245.00	-4	645	-0.62%
2018/11/28	1	236.00	0	0.00	238.50	1	642	0.16%
2018/11/13	4	219.50	4	219.00	227.50	0	709	0.00%
2018/10/30	0	0.00	4	202.00	202.00	-4	710	-0.56%
2018/10/23	5	223.80	0	0.00	224.00	5	691	0.72%
2018/10/19	5	228.40	0	0.00	230.00	5	684	0.73%
2018/10/05	0	0.00	1	237.00	236.50	-1	680	-0.15%
2018/09/27	5	264.40	0	0.00	265.00	5	676	0.74%
2018/09/26	0	0.00	6	259.00	266.00	-6	659	-0.91%
2018/09/14	0	0.00	1	230.00	235.00	-1	552	-0.18%
2018/09/05	1	231.00	0	0.00	231.00	1	513	0.19%
2018/08/30	1	237.00	0	0.00	231.50	1	469	0.21%
2018/08/29	1	242.50	0	0.00	242.50	1	456	0.22%
2018/08/28	0	0.00	5	248.00	248.00	-5	449	-1.11%
2018/08/22	5	243.00	1	243.00	243.00	4	440	0.91%
2018/08/20	1	247.50	0	0.00	247.50	1	415	0.24%
2018/08/17	5	238.80	0	0.00	228.00	5	377	1.33%
2018/07/19	0	0.00	0.1	271.00	269.50	-0.1	338	-0.03%
2018/06/21	0	0.00	1	312.00	305.00	-1	276	-0.36%
2018/06/08	1	348.00	1	351.00	341.00	0	309	0.00%
2018/06/07	1	342.00	2	340.00	350.00	-1	312	-0.32%
2018/06/06	2	325.25	0	0.00	335.00	2	310	0.64%
2018/04/27	1	326.00	0	0.00	331.00	1	265	0.38%
2018/01/18	0	0.00	1	399.50	399.00	-1	323	-0.31%
2018/01/16	1	390.00	0	0.00	388.00	1	319	0.31%