臻鼎-KY (4958)-凱基-新莊券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▲2.5
漲幅
+2.16%
成交量
4,967張
產業
上市電子零組件類股
1009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

臻鼎-KY (4958)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/10	0	0.00	0	103.00	102.00	0	2,423	0.00%
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/06	1	99.10	1.5	101.15	102.50	-0.5	2,661	-0.02%
2023/10/25	0	0.00	2	97.90	99.00	-2	2,612	-0.08%
2023/10/24	2	94.30	1	93.90	96.40	1	2,591	0.04%
2023/10/23	0.2	96.27	0	0.00	95.20	0.2	2,581	0.01%
2023/10/20	1	97.90	0	0.00	97.80	1	2,582	0.04%
2023/10/18	0	0.00	10	101.15	101.50	-10	2,607	-0.38%
2023/10/17	0	0.00	8	100.94	100.50	-8	2,613	-0.31%
2023/10/16	0	0.00	1	102.00	102.00	-1	2,638	-0.04%
2023/10/02	0	0.00	1	99.60	99.80	-1	2,677	-0.04%
2023/09/27	0.1	97.70	0	0.00	97.60	0.1	2,710	0.00%
2023/09/26	0.1	98.30	0	0.00	98.30	0.1	2,719	0.00%
2023/09/22	0	0.00	4	98.55	99.00	-4	2,725	-0.15%
2023/09/21	6.2	98.80	0	0.00	97.70	6.2	2,749	0.23%
2023/09/20	0	0.00	2	103.75	101.50	-2	2,735	-0.07%
2023/09/19	0	0.00	3	103.00	102.50	-3	2,733	-0.11%
2023/09/18	0	0.00	0.2	102.00	101.50	-0.2	2,760	-0.01%
2023/09/15	2	99.85	3	102.50	102.50	-1	2,788	-0.04%
2023/09/14	0	0.00	7	100.36	100.50	-7	2,780	-0.25%
2023/09/13	3	98.80	4	99.28	98.80	-1	2,812	-0.04%
2023/09/12	0	0.00	2	98.80	98.60	-2	2,858	-0.07%
2023/09/08	1	96.00	0	0.00	96.50	1	2,864	0.04%
2023/09/06	0	0.00	1	97.80	99.00	-1	2,849	-0.04%
2023/09/01	2	96.45	0	0.00	96.80	2	2,881	0.07%
2023/08/29	1	94.80	0	0.00	95.10	1	2,961	0.03%
2023/08/25	1	95.21	0	0.00	95.10	1	3,042	0.03%
2023/08/23	1	95.20	0	0.00	95.30	1	3,101	0.03%
2023/08/21	0.1	96.70	1	96.50	95.90	-0.9	3,146	-0.03%
2023/08/18	0.1	95.50	0	0.00	95.10	0.1	3,156	0.00%
2023/08/17	0	0.00	1	96.40	96.30	-1	3,194	-0.03%
2023/08/14	2	94.40	0	0.00	95.50	2	3,231	0.06%
2023/08/11	1.3	96.69	0	0.00	96.00	1.3	3,207	0.04%
2023/08/10	10.2	97.42	0	0.00	98.50	10.2	3,205	0.32%
2023/08/08	0	0.00	1	106.50	105.50	-1	3,063	-0.03%
2023/08/07	0	0.00	1	106.00	105.50	-1	3,239	-0.03%
2023/08/04	1.1	104.52	0	0.00	104.50	1.1	3,260	0.03%
2023/08/02	1	104.50	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	1	107.00	106.50	-1	3,289	-0.03%
2023/07/31	0	0.00	1	106.50	105.00	-1	3,257	-0.03%
2023/07/28	1	105.00	0	0.00	105.50	1	3,242	0.03%
2023/07/27	1	104.50	0	0.00	105.00	1	3,242	0.03%
2023/07/25	1	104.50	1	106.50	106.50	0	3,276	0.00%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/20	0	0.00	1	106.50	105.50	-1	3,322	-0.03%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/07	1	104.50	0	0.00	105.00	1	3,358	0.03%
2023/07/04	1.5	106.00	0	0.00	106.00	1.5	3,379	0.04%
2023/06/29	3	104.67	0	0.00	104.50	3	3,496	0.09%
2023/06/20	2	106.25	0	0.00	105.50	2	3,471	0.06%
2023/06/19	0	107.00	0	0.00	106.50	0	3,475	0.00%
2023/06/15	1	107.00	0	0.00	107.50	1	3,440	0.03%
2023/06/14	0	0.00	1	109.50	108.00	-1	3,531	-0.03%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/06	1	108.50	0	0.00	108.50	1	4,037	0.02%
2023/06/05	1	108.50	0	0.00	108.50	1	4,089	0.02%
2023/05/31	0	0.00	1	116.00	116.00	-1	4,098	-0.02%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/11	15	106.50	10	105.35	106.00	5	3,814	0.13%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/25	1	110.50	0	0.00	109.00	1	3,660	0.03%
2023/04/17	0	0.00	1	113.00	113.00	-1	3,729	-0.03%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/11	0	0.00	1	114.00	113.50	-1	3,728	-0.03%
2023/04/10	1	112.00	3	113.00	111.50	-2	3,751	-0.05%
2023/04/06	0	0.00	1	115.50	115.50	-1	3,735	-0.03%
2023/03/30	0	0.00	1	114.00	114.00	-1	3,805	-0.03%
2023/03/29	0	0.00	0.4	111.75	112.00	-0.4	3,928	-0.01%
2023/03/28	1	112.50	0	0.00	111.00	1	4,094	0.02%
2023/03/27	3	111.83	0	0.00	112.00	3	4,225	0.07%
2023/03/24	2	110.00	0	0.00	110.50	2	4,365	0.05%
2023/03/23	0.8	110.00	0	0.00	109.50	0.8	4,328	0.02%
2023/03/22	0.4	110.00	0	0.00	110.00	0.4	4,349	0.01%
2023/03/14	2	111.25	0	0.00	108.50	2	4,464	0.04%
2023/03/09	0	0.00	1	115.50	117.00	-1	4,365	-0.02%
2023/03/08	1	117.00	1	118.50	116.50	0	4,336	0.00%
2023/02/24	0	0.00	1	112.50	112.00	-1	4,145	-0.02%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/21	0	0.00	2	115.00	115.00	-2	4,146	-0.05%
2023/02/14	0	0.00	1	113.00	113.50	-1	4,577	-0.02%
2023/02/10	1	111.99	0	0.00	111.50	1	4,627	0.02%
2023/02/01	0	0.00	1	112.00	111.50	-1	4,822	-0.02%
2022/12/28	1	105.00	0	0.00	105.00	1	5,119	0.02%
2022/12/22	1	108.00	0	0.00	109.50	1	5,243	0.02%
2022/12/20	1	110.50	0	0.00	110.00	1	5,046	0.02%
2022/12/13	1	113.50	0	0.00	112.50	1	4,634	0.02%
2022/12/12	1	115.50	0	0.00	116.00	1	4,580	0.02%
2022/12/07	0	0.00	3	124.83	122.50	-3	4,475	-0.07%
2022/12/06	2	128.00	0	0.00	127.00	2	4,408	0.05%
2022/11/16	0	0.00	0.3	120.00	120.00	-0.3	4,351	-0.01%
2022/11/11	1	116.00	0	0.00	116.00	1	4,172	0.02%
2022/09/13	0	0.00	0.3	116.01	116.00	-0.3	4,870	-0.01%
2022/09/06	0	0.00	1.2	112.94	113.50	-1.2	5,064	-0.02%
2022/09/02	0.1	110.00	0	0.00	109.00	0.1	5,027	0.00%
2022/09/01	1	110.50	0	0.00	111.00	1	5,012	0.02%
2022/08/29	0.1	109.50	0	0.00	111.00	0.1	5,017	0.00%
2022/08/24	0.1	112.50	0	0.00	113.50	0.1	5,328	0.00%
2022/08/23	0.1	115.30	0	0.00	115.00	0.1	5,538	0.00%
2022/08/22	0	116.50	0	0.00	117.00	0	5,883	0.00%
2022/08/19	0.1	116.00	0	0.00	116.00	0.1	5,969	0.00%
2022/08/18	0.1	116.00	0	0.00	116.50	0.1	6,162	0.00%
2022/08/17	0.1	116.50	0	0.00	117.50	0.1	6,229	0.00%
2022/08/16	0	0.00	1	117.50	118.50	-1	6,271	-0.02%
2022/08/15	0.1	116.00	0	0.00	117.50	0.1	6,250	0.00%
2022/08/12	0	0.00	1	115.50	117.00	-1	6,214	-0.02%
2022/08/11	2	119.50	1	118.00	118.00	1	6,179	0.02%
2022/06/23	0	0.00	3	101.50	101.50	-3	5,909	-0.05%
2022/06/16	1	112.50	1	113.00	111.00	0	6,177	0.00%
2022/06/14	1	114.50	0	0.00	116.00	1	6,548	0.02%
2022/06/10	0	0.00	0.3	116.00	116.50	-0.3	6,497	0.00%
2022/06/09	0	0.00	1	118.50	118.00	-1	6,475	-0.02%
2022/06/07	1	117.50	1	118.50	118.00	0	6,428	0.00%
2022/06/02	1	117.00	12	116.71	116.00	-11	6,235	-0.18%
2022/06/01	2	120.00	0	0.00	119.00	2	6,125	0.03%
2022/05/31	0	0.00	2	120.25	121.00	-2	5,982	-0.03%
2022/05/30	1	118.50	7	119.64	118.50	-6	5,703	-0.11%
2022/05/27	1	116.00	1	114.00	114.50	0	5,320	0.00%
2022/05/26	1	115.50	0	0.00	115.50	1	5,226	0.02%
2022/05/24	0	0.00	1	111.00	111.00	-1	4,933	-0.02%
2022/05/17	0	0.00	1	107.50	107.50	-1	4,734	-0.02%
2022/05/09	1	102.50	0	0.00	102.50	1	4,660	0.02%
2022/05/05	2	109.50	2	107.50	108.00	0	4,614	0.00%
2022/04/27	0	0.00	2	103.00	105.00	-2	4,608	-0.04%
2022/04/26	0	0.00	2	103.50	105.50	-2	4,559	-0.04%
2022/04/21	0	0.00	1	111.50	111.50	-1	4,330	-0.02%
2022/04/20	0	0.00	1	109.50	109.50	-1	4,225	-0.02%
2022/04/19	1	107.50	0	0.00	106.50	1	4,137	0.02%
2022/04/14	5	108.50	0	0.00	107.50	5	4,072	0.12%
2022/04/13	1	108.00	0	0.00	108.00	1	4,044	0.02%
2022/04/12	0	0.00	1	104.00	105.00	-1	4,009	-0.02%
2022/04/08	3	109.17	2	108.50	108.00	1	3,871	0.03%
2022/04/07	2	107.50	0	0.00	107.50	2	3,804	0.05%
2022/03/31	2	107.50	0	0.00	107.50	2	3,572	0.06%
2022/03/28	1	112.00	0	0.00	112.00	1	3,287	0.03%
2022/03/25	2	110.00	0	0.00	109.50	2	3,141	0.06%
2022/03/23	2	110.50	2	111.00	109.50	0	2,975	0.00%
2022/03/22	0	0.00	11	108.23	109.00	-11	2,825	-0.39%
2022/03/21	2	109.50	2	109.00	108.50	0	2,784	0.00%
2022/03/18	18	106.36	10	106.60	107.50	8	2,602	0.31%
2022/03/17	3	101.00	5	101.00	104.00	-2	2,347	-0.09%
2022/02/22	1	93.00	0	0.00	93.70	1	2,265	0.04%
2022/01/25	1	95.50	0	0.00	95.30	1	2,602	0.04%
2021/11/25	0	0.00	1	101.50	101.50	-1	2,784	-0.04%
2021/11/24	0	0.00	1	102.00	102.00	-1	2,791	-0.04%
2021/11/17	1	99.80	0	0.00	100.00	1	2,698	0.04%
2021/11/10	0	0.00	2	100.50	100.50	-2	2,571	-0.08%
2021/11/05	2	103.50	1	101.00	101.50	1	2,516	0.04%
2021/11/04	3	100.50	2	101.50	101.50	1	2,493	0.04%
2021/11/02	0	0.00	1	98.90	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	1	97.70	98.20	-1	2,447	-0.04%
2021/10/29	0.3	96.60	0	0.00	96.00	0.3	2,429	0.01%
2021/10/28	2	96.75	0	0.00	97.50	2	2,428	0.08%
2021/09/29	0	0.00	1	98.30	98.20	-1	3,394	-0.03%
2021/09/28	0	0.00	1	100.50	100.00	-1	3,377	-0.03%
2021/08/18	0	0.00	1	98.20	98.10	-1	4,765	-0.02%
2021/08/17	1	97.20	0.3	98.00	97.00	0.7	4,796	0.01%
2021/08/10	0	0.00	2	101.50	100.50	-2	5,001	-0.04%
2021/07/28	0	0.00	10	105.10	106.00	-10	5,818	-0.17%
2021/07/27	0	0.00	0.2	105.00	105.00	-0.2	5,825	0.00%
2021/07/26	0	0.00	1	104.00	104.00	-1	5,962	-0.02%
2021/07/22	1	103.00	0	0.00	103.50	1	6,045	0.02%
2021/07/21	0	0.00	1	102.50	102.00	-1	6,072	-0.02%
2021/07/20	1	105.00	0	0.00	103.50	1	6,088	0.02%
2021/07/19	0.3	108.50	0	0.00	107.00	0.3	6,091	0.00%
2021/07/07	1	106.50	7	105.64	106.00	-6	6,696	-0.09%
2021/07/02	0	0.00	1	104.00	104.00	-1	7,230	-0.01%
2021/07/01	1	103.00	0	0.00	103.50	1	7,363	0.01%
2021/06/29	9	107.83	1	108.50	108.50	8	7,506	0.11%
2021/06/23	7	104.43	1	104.50	105.50	6	7,407	0.08%
2021/06/22	2	100.00	0	0.00	99.90	2	7,334	0.03%
2021/06/18	1	104.00	0	0.00	102.50	1	7,417	0.01%
2021/06/11	1	101.50	0	0.00	101.50	1	7,857	0.01%
2021/06/04	0	0.00	1	96.80	97.20	-1	7,719	-0.01%
2021/06/02	1	98.10	0	0.00	96.90	1	7,769	0.01%
2021/06/01	0.1	98.50	0	0.00	98.40	0.1	7,744	0.00%
2021/05/24	1	93.30	0	0.00	93.70	1	7,970	0.01%
2021/05/19	0	0.00	1	91.40	91.60	-1	8,158	-0.01%
2021/05/18	1	90.20	0	0.00	90.30	1	8,183	0.01%
2021/05/17	0	0.00	1	88.60	88.80	-1	8,126	-0.01%
2021/05/13	1	92.10	1	89.10	91.80	0	8,068	0.00%
2021/05/12	2	89.90	2	90.90	87.00	0	7,953	0.00%
2021/05/11	3	92.43	1	94.80	92.50	2	7,833	0.03%
2021/05/10	1	97.50	0	0.00	97.30	1	7,764	0.01%
2021/05/07	1	100.50	1	100.50	99.80	0	7,768	0.00%
2021/05/06	4	98.90	0	0.00	98.70	4	7,806	0.05%
2021/05/05	1	98.60	0	0.00	98.40	1	7,764	0.01%
2021/04/27	1	103.50	0	0.00	106.00	1	8,020	0.01%
2021/04/26	0	0.00	1	104.00	104.00	-1	7,997	-0.01%
2021/04/22	0	0.00	2	106.00	103.50	-2	8,180	-0.02%
2021/04/21	0	0.00	10	105.00	104.50	-10	8,311	-0.12%
2021/04/20	1	106.50	0	0.00	107.00	1	8,264	0.01%
2021/04/19	5	109.10	0	0.00	109.00	5	8,294	0.06%
2021/04/15	4	109.00	0	0.00	109.00	4	8,439	0.05%
2021/04/08	0	0.00	1	115.00	115.50	-1	8,341	-0.01%
2021/04/06	1	118.50	3	117.50	117.50	-2	8,105	-0.02%
2021/03/30	0	0.00	0.2	125.00	125.00	-0.2	7,680	0.00%
2021/03/26	0	0.00	1	124.50	124.50	-1	7,690	-0.01%
2021/03/25	0	0.00	2	124.50	123.50	-2	7,743	-0.03%
2021/03/24	1	126.50	0	0.00	126.00	1	7,811	0.01%
2021/03/23	0	0.00	4	128.00	125.00	-4	7,813	-0.05%
2021/03/19	1	127.00	1	127.50	127.50	0	7,882	0.00%
2021/03/18	2	127.25	0	0.00	127.50	2	7,820	0.03%
2021/03/17	0	0.00	1	124.50	124.50	-1	7,709	-0.01%
2021/03/16	0	0.00	5	123.50	122.50	-5	7,650	-0.07%
2021/03/05	0	0.00	1	119.50	119.50	-1	8,204	-0.01%
2021/03/04	4	122.00	0	0.00	119.50	4	8,397	0.05%
2021/03/02	2	121.50	0	0.00	121.00	2	8,460	0.02%
2021/02/25	0	0.00	1	122.00	122.00	-1	8,422	-0.01%
2021/02/19	0	0.00	4	119.75	120.50	-4	8,630	-0.05%
2021/02/17	0	0.00	10	116.00	116.00	-10	8,534	-0.12%
2021/02/02	2	113.50	0	0.00	113.50	2	8,544	0.02%
2021/02/01	0	0.00	2	113.00	114.00	-2	8,494	-0.02%
2021/01/29	1	116.00	1	114.00	114.00	0	8,518	0.00%
2021/01/28	1	118.00	0	0.00	116.00	1	8,436	0.01%
2021/01/27	1	119.00	0	0.00	120.50	1	8,351	0.01%
2021/01/26	3	121.83	3	123.00	118.50	0	8,322	0.00%
2021/01/25	0	0.00	1	121.00	121.00	-1	8,182	-0.01%
2021/01/20	2	115.00	0	0.00	113.00	2	7,926	0.03%
2021/01/18	3	115.50	0	0.00	118.50	3	7,774	0.04%
2021/01/14	3	121.67	1.4	122.86	122.00	1.6	7,574	0.02%
2021/01/13	0	0.00	1	121.00	121.00	-1	7,432	-0.01%
2021/01/12	1	120.00	1	120.00	118.00	0	7,508	0.00%
2021/01/06	2	122.50	0	0.00	119.50	2	7,285	0.03%
2021/01/04	1	122.00	2	117.50	119.00	-1	7,046	-0.01%
2020/12/21	1	119.00	0	0.00	118.50	1	6,710	0.01%
2020/12/17	2	120.00	0	0.00	119.50	2	6,531	0.03%
2020/12/15	4	114.50	3	114.00	113.00	1	6,382	0.02%
2020/12/11	3	119.00	0	0.00	118.00	3	6,293	0.05%
2020/12/10	0	0.00	5	119.50	119.50	-5	6,250	-0.08%
2020/12/09	0	0.00	1	124.00	122.50	-1	6,204	-0.02%
2020/12/07	3	123.50	1	122.00	123.00	2	6,020	0.03%
2020/12/02	2	122.50	1	125.00	122.50	1	5,701	0.02%
2020/12/01	4	123.75	0	0.00	124.50	4	5,626	0.07%
2020/11/26	0	0.00	1	117.50	119.00	-1	5,396	-0.02%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/20	1	117.50	0	0.00	116.50	1	5,127	0.02%
2020/11/19	1	119.00	0	0.00	119.00	1	4,975	0.02%
2020/11/16	10	126.00	0	0.00	126.00	10	4,802	0.21%
2020/11/10	2	124.00	2	123.00	122.00	0	4,756	0.00%
2020/11/09	1	128.50	0	0.00	127.00	1	4,767	0.02%
2020/11/06	2	129.00	0	0.00	127.50	2	4,792	0.04%
2020/10/27	0	0.00	1	130.00	130.00	-1	5,379	-0.02%
2020/10/26	3	131.50	3	132.67	131.50	0	5,405	0.00%
2020/10/23	4	134.75	1	132.50	132.50	3	5,498	0.05%
2020/10/22	2	134.00	0	0.00	134.50	2	5,518	0.04%
2020/10/21	0	0.00	2	134.00	133.50	-2	5,508	-0.04%
2020/10/20	3	134.50	4	138.50	135.00	-1	5,471	-0.02%
2020/10/19	30	138.50	26	137.50	137.50	4	5,339	0.07%
2020/10/12	0	0.00	2	129.00	128.00	-2	5,156	-0.04%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/06	0	0.00	2	132.75	132.50	-2	5,297	-0.04%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/21	0	0.00	1	136.00	133.50	-1	5,991	-0.02%
2020/09/17	1	131.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	2	133.50	134.50	-2	6,221	-0.03%
2020/09/14	2	129.00	1	128.00	129.00	1	6,224	0.02%
2020/09/07	1	125.00	0	0.00	123.50	1	6,366	0.02%
2020/09/03	4	128.00	4	129.38	126.00	0	6,406	0.00%
2020/08/19	0	0.00	2	133.00	132.50	-2	7,028	-0.03%
2020/08/18	1	133.00	0	0.00	132.00	1	7,053	0.01%
2020/08/14	1	134.00	1	136.00	135.50	0	7,146	0.00%
2020/08/13	3	138.00	2	134.50	134.50	1	7,187	0.01%
2020/08/06	0	0.00	1	145.00	145.00	-1	7,004	-0.01%
2020/08/05	1	139.50	0	0.00	140.00	1	6,901	0.01%
2020/07/15	2	138.25	2	136.25	133.50	0	7,790	0.00%
2020/07/09	4	141.50	4	139.00	139.00	0	8,096	0.00%
2020/07/03	0	0.00	1	135.00	135.00	-1	8,099	-0.01%
2020/07/02	1	133.00	0	0.00	133.50	1	8,143	0.01%
2020/06/08	1	132.50	2	134.25	133.00	-1	8,923	-0.01%
2020/06/04	1	129.50	1	132.00	131.50	0	9,002	0.00%
2020/06/03	1	129.50	2	129.50	129.00	-1	8,934	-0.01%
2020/06/02	1	128.50	0	0.00	125.00	1	8,859	0.01%
2020/06/01	0	0.00	1	123.50	123.00	-1	8,719	-0.01%
2020/05/28	3	120.17	3	117.50	117.50	0	8,692	0.00%
2020/05/22	4	115.75	4	113.00	112.00	0	8,527	0.00%
2020/05/19	0	0.00	1	109.50	109.00	-1	8,333	-0.01%
2020/05/12	1	117.00	0	0.00	117.00	1	8,357	0.01%
2020/05/08	2	117.75	1	118.00	117.00	1	8,120	0.01%
2020/05/07	1	119.00	0	0.00	117.00	1	8,064	0.01%
2020/05/06	1	115.50	1	116.00	119.00	0	7,936	0.00%
2020/05/05	20	112.25	23	110.57	113.00	-3	7,753	-0.04%
2020/05/04	2	105.00	2	106.50	106.00	0	7,540	0.00%
2020/04/30	1	105.00	1	109.00	108.00	0	7,465	0.00%
2020/04/29	0	0.00	3	103.83	104.00	-3	7,406	-0.04%
2020/04/28	0	0.00	1	101.50	101.00	-1	7,369	-0.01%
2020/04/27	1	100.00	0	0.00	102.00	1	7,301	0.01%
2020/04/24	2	98.25	2	98.90	99.30	0	7,231	0.00%
2020/04/23	1	101.00	1	101.50	101.00	0	7,067	0.00%
2020/04/22	1	97.40	1	98.90	100.00	0	7,041	0.00%
2020/04/20	2	102.25	0	0.00	102.00	2	6,917	0.03%
2020/04/17	4	103.50	0	0.00	102.50	4	6,889	0.06%
2020/04/14	0	0.00	3	98.80	103.50	-3	6,747	-0.04%
2020/04/13	0	0.00	1	95.60	95.20	-1	6,553	-0.02%
2020/04/10	2	96.80	0	0.00	96.80	2	6,530	0.03%
2020/04/09	2	99.25	1	100.00	98.00	1	6,512	0.02%
2020/04/08	1	99.80	0	0.00	99.90	1	6,356	0.02%
2020/03/13	0	0.00	1	91.40	91.40	-1	4,484	-0.02%
2020/03/11	2	116.75	1	121.50	112.50	1	4,343	0.02%
2020/03/02	0	0.00	1	117.00	118.00	-1	4,047	-0.02%
2020/02/21	0	0.00	1	123.50	123.00	-1	4,004	-0.02%
2020/02/20	1	123.50	1	124.00	123.00	0	4,012	0.00%
2020/02/19	1	123.00	1	123.50	123.00	0	4,012	0.00%
2020/02/17	1	124.00	0	0.00	123.00	1	4,247	0.02%
2020/02/14	1	127.50	0	0.00	128.50	1	4,453	0.02%
2020/02/13	0	0.00	1	127.50	127.00	-1	4,607	-0.02%
2020/02/12	1	127.00	0	0.00	127.00	1	4,606	0.02%
2020/02/10	2	122.00	2	119.25	122.00	0	4,467	0.00%
2020/02/07	1	120.00	1	120.50	121.00	0	4,546	0.00%
2020/02/04	3	122.83	3	123.67	124.50	0	4,547	0.00%
2019/12/30	0	0.00	1	144.50	142.00	-1	5,655	-0.02%
2019/12/27	1	142.00	0	0.00	142.00	1	5,712	0.02%
2019/12/19	10	140.00	180	138.19	137.00	-170	6,037	-2.82%	大賣/鉅額交易
2019/12/18	195	142.15	25	144.00	141.50	170	6,000	2.83%	大買/鉅額交易
2019/11/14	0	0.00	1	139.00	139.50	-1	6,980	-0.01%
2019/11/13	4	144.13	5	143.00	139.00	-1	6,864	-0.01%
2019/11/12	5	152.60	3	151.00	153.00	2	6,719	0.03%
2019/10/23	44	136.40	44	138.05	138.00	0	7,109	0.00%
2019/10/21	0	0.00	60	132.83	135.50	-60	6,986	-0.86%
2019/10/18	60	131.80	0	0.00	134.50	60	6,974	0.86%
2019/10/14	8	125.38	8	125.31	124.00	0	7,135	0.00%
2019/10/08	0	0.00	1	121.00	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	1	119.50	119.50	-1	7,006	-0.01%
2019/10/04	0	0.00	6	116.00	116.00	-6	6,970	-0.09%
2019/10/02	1	118.50	3	117.83	117.00	-2	6,969	-0.03%
2019/10/01	0	0.00	1	113.50	117.50	-1	6,873	-0.01%
2019/09/27	1	112.50	0	0.00	111.00	1	6,828	0.01%
2019/09/24	0	0.00	50	117.00	116.00	-50	6,898	-0.72%
2019/09/23	50	117.80	0	0.00	117.50	50	6,891	0.73%
2019/09/20	1	115.50	0	0.00	115.00	1	6,912	0.01%
2019/09/19	0	0.00	1	116.00	115.50	-1	6,823	-0.01%
2019/09/12	1	114.00	0	0.00	111.50	1	6,584	0.02%
2019/08/30	1	118.50	0	0.00	116.00	1	6,377	0.02%
2019/08/29	0	0.00	1	116.00	115.00	-1	6,455	-0.02%
2019/08/27	19	119.82	16	120.25	118.00	3	6,494	0.05%
2019/08/22	1	123.00	6	123.33	123.00	-5	6,351	-0.08%
2019/08/20	2	121.00	0	0.00	119.00	2	6,240	0.03%
2019/08/19	3	118.50	0	0.00	119.00	3	6,216	0.05%
2019/08/16	0	0.00	2	120.00	116.00	-2	6,180	-0.03%
2019/08/15	2	116.50	0	0.00	117.50	2	6,140	0.03%
2019/08/14	1	119.00	3	116.33	119.50	-2	6,084	-0.03%
2019/08/13	3	106.50	2	109.00	109.00	1	5,821	0.02%
2019/08/12	0	0.00	20	106.00	106.00	-20	5,877	-0.34%
2019/08/08	20	105.35	0	0.00	106.00	20	5,951	0.34%
2019/07/31	3	115.50	3	117.50	114.00	0	5,892	0.00%
2019/07/30	2	110.00	0	0.00	112.00	2	5,755	0.03%
2019/07/18	0	0.00	14	112.11	111.50	-14	5,934	-0.24%
2019/07/17	18	113.92	4	114.38	114.50	14	5,894	0.24%
2019/07/16	0	0.00	1	107.00	107.50	-1	5,711	-0.02%
2019/07/12	1	104.00	1	106.00	104.50	0	5,696	0.00%
2019/07/10	1	101.00	0	0.00	100.50	1	5,864	0.02%
2019/07/05	1	103.00	1	105.00	104.50	0	6,347	0.00%
2019/06/12	6	94.50	0	0.00	96.80	6	8,267	0.07%
2019/06/11	0	0.00	6	96.20	96.10	-6	8,265	-0.07%
2019/06/10	6	92.50	1	92.80	93.80	5	8,233	0.06%
2019/06/06	1	93.20	0	0.00	93.20	1	8,255	0.01%
2019/06/05	0	0.00	9	93.06	95.80	-9	8,264	-0.11%
2019/06/04	3	91.50	3	91.20	90.30	0	8,202	0.00%
2019/05/31	2	93.20	0	0.00	92.60	2	8,161	0.02%
2019/05/29	5	88.80	5	88.20	90.10	0	8,178	0.00%
2019/05/27	0	0.00	1	91.60	90.00	-1	8,528	-0.01%
2019/05/24	2	89.80	1	90.00	90.00	1	8,575	0.01%
2019/05/23	1	88.80	2	88.50	88.80	-1	8,590	-0.01%
2019/05/22	2	90.60	2	90.90	91.30	0	8,601	0.00%
2019/05/20	1	89.60	1	90.40	89.60	0	8,578	0.00%
2019/05/17	2	89.10	2	88.40	87.80	0	8,548	0.00%
2019/05/16	1	94.50	0	0.00	94.50	1	8,525	0.01%
2019/05/10	1	104.50	0	0.00	104.00	1	8,280	0.01%
2019/05/07	26	111.88	20	111.50	112.00	6	8,201	0.07%
2019/05/02	2	110.00	2	110.50	108.00	0	8,118	0.00%
2019/04/08	55	104.82	55	104.41	103.00	0	6,900	0.00%
2019/04/01	1	95.00	1	95.00	94.00	0	6,138	0.00%
2019/03/04	4	88.75	4	89.15	88.30	0	6,260	0.00%
2019/02/26	3	91.90	3	91.93	91.50	0	6,140	0.00%
2019/01/25	0	0.00	2	78.00	79.20	-2	6,661	-0.03%
2019/01/14	0	0.00	1	72.50	72.10	-1	6,641	-0.02%
2019/01/11	1	75.20	0	0.00	75.40	1	6,639	0.02%
2019/01/04	0	0.00	2	71.80	73.60	-2	6,564	-0.03%
2019/01/03	5	74.64	0	0.00	72.90	5	6,555	0.08%
2019/01/02	0	0.00	3	78.30	78.90	-3	6,494	-0.05%
2018/12/20	1	82.40	3	81.87	81.90	-2	6,690	-0.03%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	3	82.23	0	0.00	82.40	3	6,780	0.04%
2018/12/13	0	0.00	4	83.70	84.50	-4	6,835	-0.06%
2018/12/11	0	0.00	1	79.10	79.10	-1	7,019	-0.01%
2018/12/10	0	0.00	1	78.70	80.30	-1	7,021	-0.01%
2018/12/07	5	81.58	2	79.90	79.90	3	7,029	0.04%
2018/12/04	1	82.00	2	82.40	82.70	-1	7,131	-0.01%
2018/11/29	0	0.00	14	79.30	79.20	-14	6,845	-0.20%
2018/11/22	14	75.70	0	0.00	75.00	14	6,906	0.20%
2018/11/16	0	0.00	20	78.55	78.40	-20	6,724	-0.30%
2018/11/15	27	77.11	22	77.15	77.50	5	6,608	0.08%
2018/11/14	22	73.21	23	74.79	76.50	-1	6,318	-0.02%
2018/11/13	1	69.10	1	70.70	72.60	0	6,119	0.00%
2018/10/15	0	0.00	1	66.50	66.40	-1	7,013	-0.01%
2018/10/11	1	63.70	0	0.00	62.60	1	7,208	0.01%
2018/10/09	5	69.30	5	67.80	68.00	0	7,173	0.00%
2018/10/04	1	67.30	1	67.10	67.10	0	7,149	0.00%
2018/10/03	0	0.00	4	68.40	68.40	-4	7,124	-0.06%
2018/10/02	2	68.20	2	68.00	68.00	0	7,119	0.00%
2018/10/01	2	68.20	0	0.00	68.50	2	7,077	0.03%
2018/09/28	2	68.00	0	0.00	68.20	2	7,059	0.03%
2018/09/27	45	68.03	44	68.19	67.90	1	7,007	0.01%
2018/09/26	1	67.80	0	0.00	67.00	1	6,936	0.01%
2018/09/21	1	67.50	2	66.50	67.40	-1	6,847	-0.01%
2018/09/20	2	68.50	7	67.10	67.10	-5	6,780	-0.07%
2018/09/19	2	68.80	2	69.20	69.20	0	6,667	0.00%
2018/09/18	4	71.45	15	70.60	69.60	-11	6,522	-0.17%
2018/09/17	4	78.05	4	77.30	77.30	0	6,180	0.00%
2018/09/13	5	76.80	0	0.00	76.50	5	6,037	0.08%
2018/09/11	2	75.65	2	74.90	74.90	0	5,888	0.00%
2018/09/10	2	76.30	0	0.00	76.00	2	5,796	0.03%
2018/09/06	0	0.00	1	76.00	76.20	-1	5,546	-0.02%
2018/08/30	6	79.75	5	78.90	78.60	1	5,494	0.02%
2018/08/20	0	0.00	31	74.24	74.50	-31	4,991	-0.62%
2018/08/17	10	77.95	0	0.00	75.90	10	4,865	0.21%
2018/08/16	0	0.00	1	77.10	76.30	-1	4,712	-0.02%
2018/08/15	1	75.80	0	0.00	74.90	1	4,566	0.02%
2018/08/14	1	74.80	1	74.10	76.90	0	4,325	0.00%
2018/08/13	62	73.62	31	72.50	73.50	31	4,058	0.76%
2018/08/09	0	0.00	5	72.50	71.80	-5	3,790	-0.13%
2018/08/03	1	71.40	0	0.00	70.90	1	3,697	0.03%
2018/08/02	5	71.60	0	0.00	70.90	5	3,672	0.14%
2018/07/23	0	0.00	2	70.50	70.80	-2	3,015	-0.07%
2018/07/20	1	70.30	0	0.00	69.90	1	2,969	0.03%
2018/07/18	0	0.00	17	69.28	70.50	-17	2,785	-0.61%
2018/07/17	0	0.00	1	66.90	67.20	-1	2,640	-0.04%
2018/07/13	3	64.97	0	0.00	65.60	3	2,529	0.12%
2018/07/12	0	0.00	6	67.20	67.70	-6	2,476	-0.24%
2018/06/26	0	0.00	1	65.80	66.20	-1	2,601	-0.04%
2018/06/21	2	69.05	0	0.00	69.10	2	2,712	0.07%
2018/06/20	3	67.80	0	0.00	67.60	3	2,767	0.11%
2018/06/19	7	68.76	6	69.63	68.70	1	2,779	0.04%
2018/06/15	0	0.00	7	70.20	69.80	-7	2,835	-0.25%
2018/06/13	0	0.00	11	69.90	70.90	-11	2,974	-0.37%
2018/06/07	1	71.70	0	0.00	71.90	1	3,811	0.03%
2018/05/30	1	68.00	0	0.00	67.70	1	3,678	0.03%
2018/05/29	0	0.00	1	68.60	69.10	-1	3,680	-0.03%
2018/05/23	0	0.00	5	68.30	67.80	-5	3,725	-0.13%
2018/05/17	1	66.30	0	0.00	66.70	1	3,840	0.03%
2018/05/15	0	0.00	10	68.30	66.10	-10	3,834	-0.26%
2018/05/03	0	0.00	5	63.00	63.00	-5	3,973	-0.13%
2018/04/27	0	0.00	1	62.40	62.60	-1	4,054	-0.02%
2018/04/24	1	62.90	0	0.00	62.50	1	4,192	0.02%
2018/04/23	1	65.60	0	0.00	64.90	1	4,198	0.02%
2018/04/12	1	66.50	1	66.80	66.80	0	4,364	0.00%
2018/04/11	3	67.90	0	0.00	66.50	3	4,360	0.07%
2018/03/31	2	68.30	0	0.00	68.50	2	4,344	0.05%
2018/03/28	5	69.40	0	0.00	69.90	5	4,429	0.11%
2018/03/27	0	0.00	9	70.48	70.50	-9	4,395	-0.20%
2018/03/26	1	67.80	0	0.00	69.50	1	4,342	0.02%
2018/03/23	3	68.00	4	67.63	67.50	-1	4,330	-0.02%
2018/03/22	0	0.00	1	70.70	69.60	-1	4,274	-0.02%
2018/03/21	1	71.00	1	71.60	70.30	0	4,237	0.00%
2018/03/20	0	0.00	7	70.81	71.10	-7	4,175	-0.17%
2018/03/16	11	70.44	5	71.90	69.50	6	4,050	0.15%
2018/03/15	0	0.00	1	69.50	70.10	-1	3,893	-0.03%
2018/03/14	0	0.00	1	69.30	68.80	-1	3,810	-0.03%
2018/03/13	24	69.33	25	70.10	70.10	-1	3,720	-0.03%
2018/03/12	0	0.00	5	63.68	64.30	-5	3,300	-0.15%
2018/03/08	1	62.50	0	0.00	62.60	1	3,334	0.03%
2018/02/09	1	59.50	1	60.00	60.70	0	3,884	0.00%
2018/02/07	0	0.00	5	63.30	62.90	-5	3,999	-0.13%
2018/02/06	17	61.24	2	60.00	60.60	15	4,104	0.37%
2018/02/05	1	64.80	0	0.00	64.70	1	4,116	0.02%
2018/02/01	0	0.00	7	68.50	68.20	-7	4,247	-0.16%
2018/01/31	1	66.30	2	66.55	66.80	-1	4,370	-0.02%
2018/01/30	1	67.60	0	0.00	66.60	1	4,413	0.02%
2018/01/25	0	0.00	5	68.00	67.70	-5	4,774	-0.10%
2018/01/24	5	69.00	7	68.30	69.00	-2	4,868	-0.04%
2018/01/22	10	67.60	0	0.00	67.20	10	5,299	0.19%
2018/01/17	0	0.00	5	69.60	69.40	-5	5,584	-0.09%
2018/01/11	1	67.90	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	1	68.70	68.20	-1	6,417	-0.02%
2018/01/09	4	69.90	5	70.40	69.20	-1	6,405	-0.02%
2018/01/05	1	67.20	0	0.00	67.20	1	6,309	0.02%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%