訊芯-KY (6451)-第一金-新興券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
180.5
漲跌
▼1.5
漲幅
-0.82%
成交量
1,477張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

訊芯-KY (6451)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/17	2	185.00	2	185.50	188.00	0	4,641	0.00%
2024/05/16	1	187.00	2	189.75	183.00	-1	4,625	-0.02%
2024/05/15	13	185.77	10	190.00	192.00	3	4,539	0.07%
2024/05/14	3.2	186.94	3.5	184.57	182.00	-0.3	4,392	-0.01%
2024/05/13	0	0.00	2	178.75	177.00	-2	4,291	-0.05%
2024/05/10	0.1	172.00	0	0.00	171.00	0.1	4,285	0.00%
2024/05/09	3	183.83	3	178.00	177.50	0	4,344	0.00%
2024/05/08	3.1	183.79	1	182.00	182.00	2.1	4,415	0.05%
2024/05/07	3.2	179.70	1	182.00	182.00	2.2	4,497	0.05%
2024/05/06	3.1	190.53	5	191.10	183.00	-1.9	4,457	-0.04%
2024/05/03	1	191.00	107	184.15	194.00	-106	4,233	-2.50%	大賣/鉅額交易
2024/05/02	25	176.90	1	176.50	176.50	24	4,001	0.60%
2024/04/30	89	181.56	4	182.50	182.00	85	4,001	2.12%
2024/04/29	2	176.01	18	171.96	179.50	-16	3,881	-0.41%
2024/04/26	4.1	170.89	6.2	170.42	164.00	-2.1	3,796	-0.06%
2024/04/25	3	160.50	0	0.00	166.50	3	3,737	0.08%
2024/04/24	2	151.75	1	151.00	151.50	1	3,783	0.03%
2024/04/23	2	148.50	0	0.00	147.00	2	3,907	0.05%
2024/04/22	0	0.00	2	144.00	144.00	-2	4,055	-0.05%
2024/04/19	3	150.00	0.1	156.00	149.50	2.9	4,263	0.07%
2024/04/18	4	159.00	2	156.50	156.00	2	4,547	0.04%
2024/04/17	2	158.00	1	159.50	155.00	1	4,729	0.02%
2024/04/15	2.1	159.78	0	0.00	156.50	2.1	4,796	0.04%
2024/04/12	7	165.86	0	0.00	164.50	7	4,839	0.14%
2024/04/11	2	166.00	10	166.85	166.00	-8	4,849	-0.16%
2024/04/10	1	172.98	0.1	172.00	168.00	0.9	4,842	0.02%
2024/04/09	0.2	170.00	0	0.00	168.00	0.2	4,824	0.00%
2024/04/08	2	170.00	0	0.00	170.00	2	4,804	0.04%
2024/04/03	0	176.00	0	0.00	174.50	0	4,789	0.00%
2024/04/01	0	0.00	3	177.50	179.00	-3	4,754	-0.06%
2024/03/29	6	180.42	0	179.00	176.50	6	4,731	0.13%
2024/03/28	3	188.00	0	0.00	185.00	3	4,685	0.06%
2024/03/26	0	0.00	5	192.50	193.00	-5	4,666	-0.11%
2024/03/25	0	202.00	1	206.50	199.00	-1	4,660	-0.02%
2024/03/20	6	199.00	6	194.50	193.00	0	4,622	0.00%
2024/03/19	1	214.50	4.5	206.86	202.00	-3.5	4,611	-0.08%
2024/03/18	2	198.25	2	190.25	200.00	0	4,539	0.00%
2024/03/15	3	188.00	3	190.50	185.50	0	4,549	0.00%
2024/03/14	2.4	189.92	2	193.50	188.50	0.4	4,533	0.01%
2024/03/13	7.1	199.08	5.3	204.14	201.00	1.8	4,499	0.04%
2024/03/11	2	201.75	2.1	201.09	205.00	-0.1	4,396	0.00%
2024/03/08	9.1	197.00	4	204.38	189.50	5.1	4,359	0.12%
2024/03/07	0.1	203.50	0	0.00	202.00	0.1	4,337	0.00%
2024/03/06	2.1	210.73	3	212.50	207.00	-0.9	4,378	-0.02%
2024/03/05	2	202.75	1	204.00	206.50	1	4,383	0.02%
2024/03/04	4	210.36	2	208.75	203.00	2	4,512	0.04%
2024/03/01	2.2	211.45	0	0.00	208.00	2.2	4,505	0.05%
2024/02/29	1.1	214.57	0.5	219.02	219.50	0.5	4,502	0.01%
2024/02/27	4	222.00	3.1	224.49	217.00	1	4,487	0.02%
2024/02/26	7.1	218.43	5	223.60	220.00	2.1	4,374	0.05%
2024/02/23	6	219.43	3	220.17	220.50	3	4,444	0.07%
2024/02/22	1	228.50	2	227.00	224.00	-1	4,497	-0.02%
2024/02/21	1	204.00	12	211.75	216.50	-11	4,346	-0.25%
2024/02/20	7	196.93	1.6	198.02	197.00	5.5	4,299	0.13%
2024/02/16	0.6	183.00	2	185.25	182.50	-1.5	4,364	-0.03%
2024/02/15	7	184.00	3	187.00	190.50	4	4,382	0.09%
2024/02/05	0	0.00	5	187.00	187.00	-5	4,318	-0.12%
2024/02/02	1	189.50	1	189.00	186.50	0	4,281	0.00%
2024/02/01	6	188.50	0	0.00	184.50	6	4,264	0.14%
2024/01/31	1	187.00	1	188.00	187.50	0	4,185	0.00%
2024/01/30	5	181.50	1	186.00	187.00	4	4,075	0.10%
2024/01/29	4	183.25	11.2	182.83	182.00	-7.2	3,976	-0.18%
2024/01/26	1	173.50	3	172.00	173.00	-2	3,950	-0.05%
2024/01/25	0	0.00	4	174.75	174.00	-4	3,992	-0.10%
2024/01/24	0.1	182.50	0	0.00	180.00	0.1	3,991	0.00%
2024/01/23	1	184.50	0.1	187.00	183.50	0.9	3,994	0.02%
2024/01/22	0.2	180.50	0	0.00	183.00	0.2	3,980	0.01%
2024/01/19	13	188.88	2	183.00	183.00	11	3,996	0.28%
2024/01/18	10	189.10	11	186.59	187.50	-1	4,024	-0.03%
2024/01/17	1	186.00	1	188.00	190.00	0	4,041	0.00%
2024/01/16	8	186.75	5	183.70	181.00	3	3,969	0.08%
2024/01/15	5	193.00	17	193.21	197.50	-12	3,835	-0.31%
2024/01/12	16	183.63	5	185.00	188.50	11	3,675	0.30%
2024/01/11	2	171.75	11	169.19	175.00	-9	3,455	-0.26%
2024/01/10	1	162.50	4	159.38	159.50	-3	3,333	-0.09%
2024/01/09	0	0.00	2	151.50	152.00	-2	3,380	-0.06%
2024/01/08	3	155.33	1.2	156.10	155.50	1.8	3,398	0.05%
2024/01/03	0	0.00	1	142.50	142.00	-1	3,755	-0.03%
2023/12/22	1.2	149.67	0	0.00	148.00	1.2	5,610	0.02%
2023/12/21	0	0.00	1	147.50	150.50	-1	5,800	-0.02%
2023/12/20	0	0.00	2	149.25	150.50	-2	5,911	-0.03%
2023/12/18	2	145.00	0	0.00	142.00	2	6,194	0.03%
2023/12/15	1	145.00	0	0.00	144.00	1	6,262	0.02%
2023/12/14	1	149.00	2	147.25	147.50	-1	6,379	-0.02%
2023/12/13	2	148.50	3	145.00	144.50	-1	6,609	-0.02%
2023/12/12	2	148.00	0	0.00	147.00	2	6,784	0.03%
2023/12/11	1	152.00	2	158.00	152.50	-1	6,946	-0.01%
2023/12/08	1	157.00	0	0.00	153.00	1	6,984	0.01%
2023/12/05	1	157.50	1	158.00	158.00	0	7,179	0.00%
2023/12/04	5	160.80	1.2	156.50	157.50	3.8	7,166	0.05%
2023/12/01	4.2	164.40	3	167.17	164.00	1.2	7,113	0.02%
2023/11/30	5	164.80	2	166.50	163.00	3	7,023	0.04%
2023/11/29	9	165.22	7	166.29	165.00	2	6,967	0.03%
2023/11/27	3	164.50	0	0.00	156.00	3	6,741	0.04%
2023/11/24	1	157.50	0	0.00	162.50	1	6,668	0.01%
2023/11/22	3	160.50	5	161.00	160.50	-2	6,548	-0.03%
2023/11/21	2	151.00	1	147.75	160.50	1	6,403	0.02%
2023/11/17	2	146.00	3	143.67	148.50	-1	6,141	-0.02%
2023/11/16	3	138.89	3.1	142.09	144.50	-0.1	6,048	0.00%
2023/11/15	0	0.00	9	133.83	135.00	-9	5,923	-0.15%
2023/11/14	2	131.75	4	131.50	130.50	-2	5,823	-0.03%
2023/11/10	0	0.00	1	118.00	118.00	-1	5,700	-0.02%
2023/11/09	5	117.91	2	120.00	119.50	3	5,680	0.05%
2023/11/08	0	0.00	1	121.50	121.50	-1	5,637	-0.02%
2023/11/06	0	0.00	4	126.25	125.50	-4	5,594	-0.07%
2023/11/03	2	124.50	0	0.00	123.50	2	5,585	0.04%
2023/11/02	2	128.00	0	0.00	126.50	2	5,562	0.04%
2023/11/01	2	123.50	1	124.00	122.50	1	5,514	0.02%
2023/10/31	2	124.50	0	0.00	124.00	2	5,484	0.04%
2023/10/27	1	133.00	0	0.00	133.00	1	5,397	0.02%
2023/10/26	1.1	137.51	0	0.00	136.00	1.1	5,360	0.02%
2023/10/25	2	145.50	0	0.00	145.00	2	5,272	0.04%
2023/10/24	3	148.67	2	149.00	149.00	1	5,181	0.02%
2023/10/19	2	150.00	22	151.27	153.00	-20	5,105	-0.39%
2023/10/18	2	149.00	3	149.83	149.00	-1	5,046	-0.02%
2023/10/17	2	151.50	2	151.50	150.50	0	5,071	0.00%
2023/10/16	3	150.17	1	151.00	151.00	2	4,957	0.04%
2023/10/13	3	151.00	5	153.20	150.00	-2	4,912	-0.04%
2023/10/12	6	151.25	2	151.00	151.00	4	4,824	0.08%
2023/10/11	1	150.00	1	145.50	145.50	0	4,653	0.00%
2023/10/06	26	164.29	4	159.13	157.50	22	4,474	0.49%
2023/10/05	8	172.75	6	176.75	170.50	2	4,125	0.05%
2023/10/04	2	162.22	1	163.00	163.00	1	3,664	0.03%
2023/10/03	0	0.00	1	162.00	163.00	-1	3,208	-0.03%
2023/10/02	0	0.00	17.1	139.55	148.50	-17.1	3,116	-0.55%
2023/09/28	2	136.96	1	136.00	135.00	1	2,998	0.03%
2023/09/27	1	143.77	1	144.50	140.00	0	2,951	0.00%
2023/09/26	8	144.44	0	0.00	141.00	8	2,879	0.28%
2023/09/22	1	140.00	2.1	142.73	144.50	-1.1	2,860	-0.04%
2023/09/21	1	142.00	1	138.00	138.00	0	2,775	0.00%
2023/09/20	2	139.50	2	135.75	136.50	0	2,625	0.00%
2023/09/19	1	140.00	2	138.75	139.00	-1	2,546	-0.04%
2023/09/18	3	139.33	3	141.50	141.00	0	2,414	0.00%
2023/09/15	1	133.50	0	0.00	134.00	1	2,159	0.05%
2023/09/14	5	131.00	4	134.84	136.50	1	1,952	0.05%
2023/09/13	0	0.00	4	122.13	124.50	-4	1,733	-0.23%
2023/09/12	1	113.00	1	116.00	113.50	0	1,661	0.00%
2023/09/11	3	114.67	2	118.00	118.00	1	1,557	0.06%
2023/09/08	0	0.00	1	97.30	107.50	-1	1,430	-0.07%
2023/08/22	1	92.80	0	0.00	92.80	1	1,390	0.07%
2023/08/07	5	98.14	6	101.92	103.50	-1	1,428	-0.07%
2023/08/02	1	97.34	0	0.00	97.20	1	1,404	0.07%
2023/07/31	2	105.00	0	0.00	101.50	2	1,386	0.14%
2023/07/27	1	108.00	1	107.00	107.00	0	1,360	0.00%
2023/07/26	4	107.88	0	0.00	108.00	4	1,343	0.30%
2023/07/24	0	0.00	5	108.00	109.00	-5	1,306	-0.38%
2023/07/21	1	119.50	3	120.00	120.00	-2	1,261	-0.16%
2023/07/20	6	122.17	16	128.22	118.50	-10	1,231	-0.81%
2023/07/19	7	130.29	10	126.86	131.00	-3	1,123	-0.27%
2023/07/18	0	0.00	1	134.00	124.00	-1	1,102	-0.09%
2023/07/17	2.1	130.29	4	128.75	131.50	-2	1,085	-0.18%
2023/07/14	2	123.50	0	0.00	124.50	2	1,058	0.19%
2023/07/13	7	126.36	0	0.00	123.00	7	1,056	0.66%
2023/07/11	4	125.00	0	0.00	123.50	4	1,033	0.39%
2023/07/10	1	118.50	0	0.00	120.00	1	1,019	0.10%
2023/07/07	3	122.50	1	122.50	122.50	2	1,001	0.20%
2023/07/06	0	0.00	13	125.96	127.00	-13	983	-1.32%
2023/07/05	7	125.79	4.2	124.95	126.50	2.9	965	0.30%
2023/07/04	6.3	122.42	5	125.00	125.00	1.3	887	0.14%
2023/07/03	1	114.50	2	118.50	118.50	-1	726	-0.14%
2023/06/30	9	106.06	3	108.00	108.00	6	620	0.97%
2023/06/29	0	95.40	2	96.70	98.40	-2	405	-0.49%
2023/06/28	3	89.93	1	89.70	89.50	2	327	0.61%
2023/06/15	0	0.00	2	86.20	86.20	-2	295	-0.68%
2023/06/14	2	86.80	0	0.00	86.80	2	294	0.68%
2023/05/19	0	0.00	2	86.50	87.70	-2	241	-0.83%
2023/05/03	2	81.40	0	0.00	82.30	2	272	0.73%
2023/03/10	0	0.00	1	86.60	86.50	-1	526	-0.19%
2023/02/02	1	85.20	0	0.00	87.80	1	480	0.21%
2022/12/27	1	89.00	0	0.00	87.70	1	414	0.24%
2022/12/20	1	94.80	0	0.00	91.50	1	361	0.28%
2022/12/19	1	94.30	1	92.50	92.50	0	352	0.00%
2022/12/15	0	0.00	1	92.90	94.00	-1	334	-0.30%
2022/12/14	0	0.00	3	91.50	92.00	-3	316	-0.95%
2022/12/12	3	89.40	0	0.00	89.40	3	272	1.10%
2022/12/01	0	0.00	1	80.30	79.90	-1	234	-0.43%
2022/11/29	1	79.20	0	0.00	79.00	1	239	0.42%
2022/09/28	0	0.00	1	83.40	82.60	-1	240	-0.42%
2022/09/01	0	0.00	2	86.65	84.20	-2	179	-1.12%
2022/08/26	0	0.00	1	84.50	83.10	-1	165	-0.60%
2022/08/24	0	0.00	1	81.90	81.90	-1	156	-0.64%
2022/08/22	0	0.00	1	80.60	80.20	-1	149	-0.67%
2022/08/15	0	0.00	1	78.00	78.20	-1	148	-0.67%
2022/08/09	1	82.10	0	0.00	79.00	1	133	0.75%
2022/07/29	2	69.35	0	0.00	69.90	2	119	1.67%
2022/05/31	0	0.00	5	75.34	75.50	-5	160	-3.12%
2022/04/27	1	73.50	0	0.00	73.60	1	158	0.63%
2022/04/07	0	0.00	1	81.00	80.70	-1	159	-0.63%
2022/02/24	1	81.80	0	0.00	81.50	1	354	0.28%
2022/01/24	1	88.70	0	0.00	89.00	1	471	0.21%
2021/12/16	0	0.00	0.1	93.40	93.20	-0.1	503	-0.03%
2021/11/24	0.1	102.50	0	0.00	102.50	0.1	404	0.04%
2021/11/23	1	103.50	0	0.00	101.50	1	395	0.25%
2021/11/22	0	0.00	1	105.50	105.50	-1	356	-0.28%
2021/11/18	0	0.00	2	95.40	95.40	-2	299	-0.67%
2021/11/17	0	0.00	20	92.53	93.80	-20	293	-6.80%
2021/10/29	1	91.00	0	0.00	90.20	1	326	0.31%
2021/10/12	1	92.90	0	0.00	91.00	1	438	0.23%
2021/09/30	1	88.10	0	0.00	87.50	1	492	0.20%
2021/09/23	2	90.00	0	0.00	89.80	2	562	0.36%
2021/09/02	0	0.00	1	95.70	96.00	-1	693	-0.14%
2021/08/18	1	90.00	0	0.00	94.00	1	758	0.13%
2021/08/17	1	91.90	0	0.00	90.90	1	766	0.13%
2021/08/16	0	0.00	1	93.00	93.30	-1	764	-0.13%
2021/08/13	1	94.60	0	0.00	94.20	1	768	0.13%
2021/08/10	0	0.00	1	99.80	98.70	-1	786	-0.13%
2021/08/09	2	99.25	0	0.00	98.80	2	824	0.24%
2021/07/29	1	105.00	0	0.00	105.50	1	862	0.12%
2021/07/23	1	105.50	0	0.00	106.50	1	875	0.11%
2021/07/20	0	0.00	1	115.00	114.00	-1	851	-0.12%
2021/07/16	0	0.00	2	120.50	121.00	-2	840	-0.24%
2021/06/29	1	118.50	0	0.00	119.00	1	853	0.12%
2021/06/28	1	116.00	0	0.00	116.00	1	845	0.12%
2021/06/25	1	117.00	0	0.00	117.50	1	851	0.12%
2021/06/22	1	114.00	1	113.50	113.50	0	867	0.00%
2021/06/07	0	0.00	1	112.50	112.50	-1	904	-0.11%
2021/06/01	0	0.00	1	114.50	114.50	-1	928	-0.11%
2021/05/17	0	0.00	1	104.50	96.70	-1	1,027	-0.10%
2021/05/13	1	95.10	0	0.00	95.00	1	1,030	0.10%
2021/05/05	0	0.00	7	101.00	99.20	-7	1,109	-0.63%
2021/04/27	1	110.00	0	0.00	114.00	1	1,305	0.08%
2021/04/22	0	0.00	0.2	112.00	111.50	-0.2	1,451	-0.01%
2021/04/20	1	116.50	4	116.00	115.50	-3	1,607	-0.19%
2021/04/14	0	0.00	1	112.00	112.00	-1	2,288	-0.04%
2021/04/13	1	117.00	0	0.00	116.00	1	2,381	0.04%
2021/04/12	4	119.88	1	119.00	118.50	3	2,438	0.12%
2021/04/09	1	126.00	0	0.00	125.00	1	2,536	0.04%
2021/04/08	1	129.00	2	130.00	129.00	-1	2,583	-0.04%
2021/04/07	0	0.00	1	125.00	126.00	-1	2,592	-0.04%
2021/04/01	1	122.50	0	0.00	121.50	1	2,692	0.04%
2021/03/31	0	0.00	1	126.50	125.50	-1	2,764	-0.04%
2021/03/30	0	0.00	112	125.11	126.00	-112	2,848	-3.93%	大賣/鉅額交易
2021/03/29	0	0.00	11	126.00	124.50	-11	2,894	-0.38%
2021/03/19	11	123.55	0	0.00	123.00	11	2,943	0.37%
2021/03/18	0	0.00	1	127.00	125.00	-1	2,949	-0.03%
2021/03/17	1	123.50	1	125.50	123.00	0	2,962	0.00%
2021/03/15	1	120.00	2	121.50	121.00	-1	3,095	-0.03%
2021/03/12	1	119.50	1	120.00	121.50	0	3,155	0.00%
2021/03/09	1	117.00	8	116.00	117.50	-7	3,294	-0.21%
2021/03/08	3	118.50	0	0.00	117.00	3	3,313	0.09%
2021/03/04	20	119.75	0	0.00	120.00	20	3,335	0.60%
2021/03/02	1	123.00	0	0.00	119.50	1	3,434	0.03%
2021/02/26	5	124.10	8	123.19	123.00	-3	3,452	-0.09%
2021/02/25	50	128.80	4	127.75	127.00	46	3,475	1.32%
2021/02/22	0	0.00	9	131.00	131.50	-9	3,599	-0.25%
2021/02/18	20	127.00	0	0.00	129.00	20	3,761	0.53%
2021/02/17	4	120.00	10	121.40	122.00	-6	3,760	-0.16%
2021/02/05	1	125.50	3	124.67	124.50	-2	3,749	-0.05%
2021/02/04	2	123.50	0	0.00	123.00	2	3,833	0.05%
2021/02/03	3	126.00	0	0.00	126.00	3	3,862	0.08%
2021/02/02	20	127.00	0	0.00	128.50	20	3,851	0.52%
2021/01/28	5	130.00	0	0.00	129.50	5	3,774	0.13%
2021/01/26	0	0.00	1	130.50	131.00	-1	3,738	-0.03%
2021/01/25	1	137.00	0	0.00	135.50	1	3,698	0.03%
2021/01/21	2	135.75	0	0.00	135.50	2	3,617	0.06%
2021/01/20	31	142.23	11	136.18	133.00	20	3,587	0.56%
2021/01/19	1	139.50	0	0.00	140.00	1	3,522	0.03%
2021/01/18	0	0.00	1	143.00	141.00	-1	3,479	-0.03%
2021/01/15	0	0.00	3	144.67	142.00	-3	3,431	-0.09%
2021/01/14	5	145.10	3	145.67	144.50	2	3,351	0.06%
2021/01/13	5.1	140.84	2	141.25	140.00	3.1	3,250	0.10%
2021/01/12	12.1	143.90	5.2	139.22	139.00	6.9	3,183	0.22%
2021/01/11	10	145.00	13	145.88	148.00	-3	3,068	-0.10%
2021/01/08	18	147.08	17	146.24	149.50	1	2,950	0.03%
2021/01/07	16.2	143.18	4	141.50	145.00	12.2	2,671	0.46%
2021/01/06	3	134.00	0.3	135.33	132.00	2.7	2,498	0.11%
2021/01/05	1	136.00	4	135.88	136.00	-3	2,390	-0.13%
2021/01/04	4	136.25	8	135.06	136.00	-4	2,326	-0.17%
2020/12/31	5	129.00	1	130.00	130.00	4	2,203	0.18%
2020/12/30	0.1	130.00	6	130.33	130.50	-5.9	2,137	-0.28%
2020/12/29	6	126.50	109	128.60	126.50	-103	2,084	-4.94%	大賣/鉅額交易
2020/12/28	4	127.63	4	128.75	127.50	0	2,022	0.00%
2020/12/25	5	126.00	7	127.64	128.50	-2	1,959	-0.10%
2020/12/24	0	0.00	5	125.20	126.00	-5	1,870	-0.27%
2020/12/23	0	0.00	1	120.50	120.50	-1	1,776	-0.06%
2020/12/22	0	0.00	3	116.00	115.00	-3	1,733	-0.17%
2020/12/18	1	118.00	6	119.58	118.50	-5	1,696	-0.29%
2020/12/17	1	119.50	0	0.00	120.50	1	1,682	0.06%
2020/12/15	2	119.00	2.1	121.21	117.50	-0.1	1,660	-0.01%
2020/12/11	0	0.00	6	119.92	121.50	-6	1,637	-0.37%
2020/12/10	4.1	125.79	0	0.00	124.00	4.1	1,600	0.26%
2020/12/09	0	0.00	181	125.31	128.00	-181	1,559	-11.61%	大賣/鉅額交易
2020/12/08	7.2	124.19	1	124.00	123.50	6.2	1,443	0.43%
2020/12/07	9	123.78	3	124.67	127.50	6	1,383	0.43%
2020/12/04	4	119.00	1	121.00	119.50	3	1,284	0.23%
2020/12/03	0	0.00	15	123.00	121.50	-15	1,257	-1.19%
2020/12/02	3	121.17	2	123.50	120.50	1	1,217	0.08%
2020/12/01	5	120.00	2	121.00	120.00	3	1,198	0.25%
2020/11/30	1	119.50	0	0.00	122.00	1	1,198	0.08%
2020/11/27	5	121.40	0	0.00	121.00	5	1,182	0.42%
2020/11/26	18	125.17	2	126.00	124.00	16	1,163	1.37%
2020/11/25	2	117.50	2	120.00	121.00	0	1,069	0.00%
2020/11/24	5	117.70	2	119.75	118.50	3	1,042	0.29%
2020/11/23	0	0.00	3	122.50	121.00	-3	1,008	-0.30%
2020/11/20	7	119.93	5	121.00	118.50	2	965	0.21%
2020/11/19	13	115.81	5	117.20	117.50	8	894	0.89%
2020/11/18	159	119.43	4	120.13	119.50	155	855	18.11%	大買/鉅額交易
2020/11/17	2	114.50	16	115.72	117.50	-14	788	-1.78%
2020/11/16	2	109.25	3	108.83	109.50	-1	696	-0.14%
2020/11/13	2	107.50	11	109.14	110.00	-9	683	-1.32%
2020/11/12	11	107.36	16	108.41	109.50	-5	665	-0.75%
2020/11/11	10	105.00	0	0.00	105.50	10	561	1.78%
2020/10/30	0	0.00	39	92.53	92.00	-39	675	-5.77%
2020/10/27	0	0.00	1	98.60	98.20	-1	702	-0.14%
2020/10/26	0	0.00	1	99.90	99.50	-1	721	-0.14%
2020/09/28	1	96.10	0	0.00	95.70	1	1,510	0.07%
2020/09/11	1	98.90	0	0.00	99.00	1	2,029	0.05%
2020/09/09	1	99.50	0	0.00	101.00	1	2,046	0.05%
2020/09/07	0	0.00	3	105.50	102.00	-3	2,072	-0.14%
2020/08/26	1	107.50	0	0.00	107.00	1	2,174	0.05%
2020/08/24	1	102.50	0	0.00	102.00	1	2,180	0.05%
2020/08/20	0	0.00	6	99.00	98.30	-6	2,180	-0.28%
2020/08/19	2	105.50	0	0.00	106.00	2	2,166	0.09%
2020/08/18	10	110.50	0	0.00	109.00	10	2,165	0.46%
2020/08/17	1	112.00	0	0.00	110.50	1	2,176	0.05%
2020/08/13	10	109.00	0	0.00	107.00	10	2,183	0.46%
2020/08/11	12	110.42	0	0.00	108.50	12	2,184	0.55%
2020/08/10	2	117.00	2	116.00	115.50	0	2,152	0.00%
2020/08/06	0	0.00	1	114.50	114.00	-1	2,106	-0.05%
2020/08/05	0	0.00	2	114.00	113.50	-2	2,106	-0.09%
2020/08/03	30	110.00	0	0.00	109.50	30	2,113	1.42%
2020/07/31	0	0.00	1	110.50	111.00	-1	2,117	-0.05%
2020/07/29	1	106.00	1	106.00	106.50	0	2,137	0.00%
2020/07/28	3	107.83	2	105.25	104.00	1	2,144	0.05%
2020/07/27	2	107.00	1	108.00	106.00	1	2,172	0.05%
2020/07/24	3	113.17	1	112.50	113.00	2	2,156	0.09%
2020/07/23	2	115.00	0	0.00	114.50	2	2,168	0.09%
2020/07/22	2	115.50	0	0.00	116.00	2	2,208	0.09%
2020/07/21	0	0.00	2	120.50	117.50	-2	2,193	-0.09%
2020/07/20	2	114.75	50	112.00	116.00	-48	2,213	-2.17%
2020/07/17	12	119.50	7	119.50	117.00	5	2,208	0.23%
2020/07/16	3	118.00	0	0.00	117.50	3	2,218	0.14%
2020/07/14	1	126.00	0	0.00	121.00	1	2,276	0.04%
2020/07/13	4	127.00	2	128.50	128.50	2	2,266	0.09%
2020/07/10	24	124.27	7	123.79	122.50	17	2,270	0.75%
2020/07/09	140	129.79	93	134.94	127.50	47	2,267	2.07%	大買/
2020/07/08	0	0.00	1	122.50	129.50	-1	2,153	-0.05%
2020/07/07	26	118.54	1	117.50	118.00	25	2,087	1.20%
2020/07/06	6	117.50	1	118.00	117.50	5	2,040	0.25%
2020/07/03	2	118.00	0	0.00	117.00	2	2,034	0.10%
2020/07/02	71	116.72	8	115.00	116.00	63	2,024	3.11%
2020/07/01	3	111.83	3	113.33	111.00	0	1,921	0.00%
2020/06/24	1	111.00	5	110.20	113.00	-4	1,789	-0.22%
2020/06/18	2	103.00	0	0.00	104.00	2	1,810	0.11%
2020/06/17	1	103.00	0	0.00	101.00	1	1,805	0.06%
2020/06/11	3	104.17	0	0.00	104.00	3	1,867	0.16%
2020/06/10	2	107.50	0	0.00	107.50	2	1,886	0.11%
2020/06/08	4	108.00	0	0.00	108.50	4	1,950	0.21%
2020/06/01	0	0.00	5	109.10	110.00	-5	2,019	-0.25%
2020/05/28	1	108.00	0	0.00	105.50	1	2,036	0.05%
2020/05/25	0	0.00	2	109.00	110.00	-2	2,067	-0.10%
2020/05/22	3	106.00	1	107.50	105.00	2	2,079	0.10%
2020/05/21	0	0.00	6	111.75	111.50	-6	2,077	-0.29%
2020/05/20	2	108.25	0	0.00	108.00	2	2,083	0.10%
2020/05/19	1	107.50	0	0.00	107.00	1	2,100	0.05%
2020/05/18	0	0.00	0.1	103.00	102.00	-0.1	2,109	0.00%
2020/05/14	8	105.25	0	0.00	103.00	8	2,129	0.38%
2020/05/05	0	0.00	70	113.50	112.50	-70	2,301	-3.04%
2020/04/29	2	113.00	2	112.00	112.00	0	2,392	0.00%
2020/04/27	70	110.29	0	0.00	109.50	70	2,416	2.90%
2020/04/23	0	0.00	125	108.07	108.00	-125	2,485	-5.03%	大賣/鉅額交易
2020/04/21	0	0.00	1	106.50	107.00	-1	2,555	-0.04%
2020/04/20	0	0.00	1	107.00	107.50	-1	2,623	-0.04%
2020/04/17	4	108.88	3	106.50	108.00	1	2,740	0.04%
2020/04/15	7	104.64	7	105.64	104.50	0	2,860	0.00%
2020/04/10	35	95.59	0	0.00	94.80	35	2,978	1.17%
2020/04/09	90	97.99	0	0.00	95.20	90	3,048	2.95%
2020/04/01	2	86.30	3	87.50	87.90	-1	3,546	-0.03%
2020/03/31	5	87.76	0	0.00	86.70	5	3,649	0.14%
2020/03/30	0	0.00	9	84.79	86.70	-9	3,650	-0.25%
2020/03/27	5	88.18	3	90.00	86.90	2	3,640	0.05%
2020/03/26	0.1	90.50	0	0.00	89.90	0.1	3,585	0.00%
2020/03/23	3	71.27	0	0.00	69.80	3	3,527	0.09%
2020/03/20	2	77.00	50	72.00	75.30	-48	3,543	-1.35%
2020/03/18	50	80.91	0	0.00	78.00	50	3,529	1.42%
2020/03/17	1	79.20	0	0.00	79.20	1	3,541	0.03%
2020/03/13	2	90.10	0	0.00	94.00	2	3,554	0.06%
2020/03/12	5	106.00	24	106.67	99.90	-19	3,537	-0.54%
2020/03/11	6	116.33	0	0.00	111.00	6	3,523	0.17%
2020/03/10	13	113.85	5	112.00	115.00	8	3,520	0.23%
2020/03/09	0	0.00	16	117.19	112.00	-16	3,501	-0.46%
2020/03/04	1	128.50	1	126.00	125.00	0	3,615	0.00%
2020/02/27	1	132.50	1	127.00	125.50	0	3,924	0.00%
2020/02/24	1	132.50	0	0.00	132.50	1	3,957	0.03%
2020/02/18	1	139.00	0	0.00	136.00	1	4,083	0.02%
2020/02/14	0	0.00	1	142.00	142.50	-1	4,171	-0.02%
2020/02/11	0	0.00	85	135.00	135.00	-85	4,262	-1.99%
2020/02/10	10	130.50	0	0.00	131.50	10	4,264	0.23%
2020/02/07	76	133.62	0	0.00	130.50	76	4,254	1.79%
2020/02/06	2	135.00	2	136.00	137.00	0	4,248	0.00%
2020/02/05	6	133.00	5	133.50	131.00	1	4,208	0.02%
2020/02/04	0	0.00	2	132.00	136.00	-2	4,188	-0.05%
2020/01/31	2	137.50	1	140.00	136.00	1	4,141	0.02%
2020/01/30	1	145.00	1	144.50	143.50	0	4,114	0.00%
2020/01/20	1	158.00	0	0.00	159.00	1	4,152	0.02%
2020/01/17	7	169.29	0	0.00	160.00	7	4,238	0.17%
2020/01/16	0	0.00	7	163.71	168.00	-7	4,269	-0.16%
2020/01/15	10	167.70	6	166.58	164.00	4	4,263	0.09%
2020/01/14	5	168.80	5	169.40	167.50	0	4,224	0.00%
2020/01/13	2	169.00	1	165.00	167.00	1	4,184	0.02%
2020/01/10	6	161.75	7	162.79	162.00	-1	4,122	-0.02%
2020/01/09	1	155.50	5	160.20	161.00	-4	4,112	-0.10%
2020/01/08	1	151.00	1	149.50	151.00	0	4,062	0.00%
2020/01/07	16	156.34	3	153.50	150.50	13	4,044	0.32%
2020/01/06	3	158.50	3	161.50	158.50	0	4,019	0.00%
2020/01/03	2	159.50	35	157.50	156.50	-33	4,082	-0.81%
2020/01/02	4	158.63	8	161.75	162.50	-4	4,153	-0.10%
2019/12/31	18	159.33	1	162.00	162.00	17	4,233	0.40%
2019/12/30	5	154.70	3	155.00	156.00	2	4,092	0.05%
2019/12/27	3	147.00	4	152.75	152.00	-1	3,954	-0.03%
2019/12/26	1	145.50	9	141.33	147.00	-8	3,786	-0.21%
2019/12/25	1	130.00	0	0.00	134.00	1	3,705	0.03%
2019/12/24	2	133.25	2	134.00	129.00	0	3,863	0.00%
2019/12/20	4	135.50	1	135.50	135.00	3	3,887	0.08%
2019/12/19	2	137.00	0	0.00	134.50	2	3,919	0.05%
2019/12/18	10	138.50	0	0.00	136.50	10	4,001	0.25%
2019/12/17	20	139.00	3	138.00	139.50	17	4,027	0.42%
2019/12/16	1	136.50	2	136.75	136.00	-1	4,143	-0.02%
2019/12/13	2	137.00	0	0.00	134.50	2	4,203	0.05%
2019/12/11	3	136.83	9	137.17	139.00	-6	4,172	-0.14%
2019/12/09	0	0.00	2	134.00	134.00	-2	4,106	-0.05%
2019/12/03	1	131.50	0	0.00	132.50	1	4,170	0.02%
2019/12/02	0	0.00	2	133.00	131.50	-2	4,187	-0.05%
2019/11/29	4	135.75	3	139.33	132.00	1	4,198	0.02%
2019/11/28	4	144.50	0	0.00	143.50	4	4,165	0.10%
2019/11/27	12	150.92	14	155.14	148.00	-2	4,148	-0.05%
2019/11/25	2	144.50	0	0.00	142.50	2	3,921	0.05%
2019/11/22	1	144.00	0	0.00	141.50	1	3,897	0.03%
2019/11/21	13	141.88	1	145.50	145.50	12	3,892	0.31%
2019/11/20	1	142.50	1	144.00	144.00	0	3,863	0.00%
2019/11/19	6	144.08	4	143.00	143.50	2	3,864	0.05%
2019/11/18	10	150.00	10	148.50	147.00	0	3,902	0.00%
2019/11/15	1	145.50	1	146.50	145.50	0	3,846	0.00%
2019/11/14	1	153.00	0	0.00	149.00	1	3,771	0.03%
2019/11/13	2	158.50	1	155.00	156.00	1	3,719	0.03%
2019/11/12	0	0.00	1	152.50	161.00	-1	3,655	-0.03%
2019/11/11	6	161.25	4	154.25	156.00	2	3,564	0.06%
2019/11/08	0	0.00	2	158.00	157.00	-2	3,540	-0.06%
2019/11/01	2	175.00	2	170.50	175.00	0	3,419	0.00%
2019/10/28	1	181.00	1	174.00	174.00	0	3,283	0.00%
2019/10/25	0	0.00	1	175.50	175.50	-1	3,232	-0.03%
2019/10/24	6	165.00	6	167.25	171.00	0	3,111	0.00%
2019/10/23	1	155.00	0	0.00	156.00	1	3,023	0.03%
2019/10/21	0	0.00	2	154.00	159.50	-2	2,961	-0.07%
2019/10/17	1	153.00	1	154.00	156.00	0	2,831	0.00%
2019/10/15	1	150.00	3	149.67	148.00	-2	2,671	-0.07%
2019/10/14	2	149.00	2	152.00	151.00	0	2,632	0.00%
2019/10/09	4	143.63	7	143.36	148.00	-3	2,568	-0.12%
2019/10/08	7	141.71	9	139.72	142.00	-2	2,490	-0.08%
2019/10/04	2	129.00	2	129.00	130.00	0	2,196	0.00%
2019/10/02	3	119.00	2	118.75	121.50	1	2,147	0.05%
2019/09/27	4	123.75	6	128.50	117.50	-2	2,117	-0.09%
2019/09/24	1	126.00	2	126.00	125.50	-1	1,948	-0.05%
2019/09/23	3	127.00	3	127.67	126.50	0	1,919	0.00%
2019/09/20	9	125.06	8	124.06	123.50	1	1,838	0.05%
2019/09/19	4	125.38	9	125.28	125.00	-5	1,801	-0.28%
2019/09/18	3	119.00	1	119.50	119.50	2	1,680	0.12%
2019/09/17	0	0.00	14	116.29	115.50	-14	1,643	-0.85%
2019/09/16	0	0.00	20	113.50	112.00	-20	1,639	-1.22%
2019/09/09	38	115.34	0	0.00	113.50	38	1,651	2.30%
2019/09/06	2	119.50	1	122.00	122.00	1	1,601	0.06%
2019/09/05	5	122.40	69	122.50	121.00	-64	1,576	-4.06%
2019/09/04	4	118.38	2	120.25	121.00	2	1,523	0.13%
2019/09/03	64	118.24	2	118.50	118.50	62	1,512	4.10%
2019/08/30	3	112.83	0	0.00	112.50	3	1,380	0.22%
2019/08/29	0	0.00	1	115.00	114.50	-1	1,351	-0.07%
2019/08/26	0	0.00	1	104.50	104.00	-1	1,308	-0.08%
2019/08/22	2	110.50	2	112.50	110.00	0	1,290	0.00%
2019/08/20	1	108.50	0	0.00	108.50	1	1,196	0.08%
2019/08/13	0	0.00	1	104.50	104.00	-1	1,239	-0.08%
2019/08/08	1	102.00	0	0.00	102.50	1	1,236	0.08%
2019/08/06	2	100.50	0	0.00	101.00	2	1,289	0.16%
2019/08/02	0	0.00	2	103.50	105.00	-2	1,360	-0.15%
2019/07/29	0	0.00	1	112.00	112.50	-1	1,416	-0.07%
2019/07/22	1	107.50	3	109.00	111.00	-2	1,497	-0.13%
2019/07/16	1	111.00	1	111.50	112.00	0	1,509	0.00%
2019/07/15	1	111.50	0	0.00	111.00	1	1,531	0.07%
2019/07/12	0	0.00	1	111.50	111.50	-1	1,565	-0.06%
2019/07/10	1	105.50	0	0.00	106.00	1	1,569	0.06%
2019/07/08	0	0.00	1	106.00	105.00	-1	1,614	-0.06%
2019/07/03	1	103.50	0	0.00	101.50	1	1,724	0.06%
2019/07/01	0	0.00	4	106.00	105.50	-4	1,900	-0.21%
2019/06/28	0	0.00	2	103.00	103.00	-2	1,950	-0.10%
2019/06/25	4	105.50	0	0.00	103.50	4	2,011	0.20%
2019/06/21	2	103.25	1	101.00	101.50	1	2,013	0.05%
2019/06/14	0	0.00	1	98.20	95.00	-1	2,122	-0.05%
2019/06/13	3	96.30	1	96.00	96.70	2	2,142	0.09%
2019/06/12	0	0.00	1	98.20	96.30	-1	2,204	-0.05%
2019/06/11	2	98.45	0	0.00	97.20	2	2,284	0.09%
2019/05/23	2	87.90	2	89.70	89.10	0	2,461	0.00%
2019/05/13	1	95.40	36	98.08	95.40	-35	2,436	-1.44%
2019/05/09	36	118.00	0	0.00	108.00	36	2,348	1.53%
2019/05/03	0	0.00	3	119.50	120.50	-3	2,386	-0.13%
2019/04/29	1	110.00	0	0.00	110.00	1	2,362	0.04%
2019/04/26	3	116.50	0	0.00	116.50	3	2,308	0.13%
2019/04/25	0	0.00	1	132.00	129.00	-1	2,246	-0.04%
2019/04/24	1	126.00	0	0.00	128.50	1	2,226	0.04%
2019/04/10	0	0.00	1	136.00	137.50	-1	2,241	-0.04%
2019/04/09	1	137.00	1	138.50	140.00	0	2,238	0.00%
2019/04/01	1	116.50	0	0.00	115.50	1	2,111	0.05%
2019/03/25	4	112.50	4	111.50	110.00	0	2,109	0.00%
2019/03/07	32	96.60	32	98.21	97.50	0	2,266	0.00%
2019/02/26	1	94.00	1	91.00	91.00	0	2,462	0.00%
2019/02/12	1	89.00	1	87.50	87.50	0	2,871	0.00%
2019/01/28	0	0.00	1	85.70	83.90	-1	3,002	-0.03%
2019/01/25	1	85.00	0	0.00	85.00	1	2,985	0.03%
2019/01/24	1	83.80	1	82.60	82.60	0	2,978	0.00%
2019/01/16	0	0.00	1	80.00	79.70	-1	3,084	-0.03%
2019/01/11	2	81.00	0	0.00	80.70	2	3,136	0.06%
2019/01/07	0	0.00	1	80.70	79.40	-1	3,092	-0.03%
2019/01/03	1	83.30	2	82.10	80.90	-1	3,059	-0.03%
2018/12/25	2	77.05	0	0.00	77.70	2	2,863	0.07%
2018/12/24	1	78.50	1	79.50	78.70	0	2,841	0.00%
2018/12/18	0	0.00	1	76.80	76.40	-1	2,752	-0.04%
2018/12/17	0	0.00	1	79.00	79.50	-1	2,720	-0.04%
2018/12/14	1	79.40	1	79.90	79.30	0	2,702	0.00%
2018/12/13	1	78.50	1	78.40	78.40	0	2,649	0.00%
2018/12/12	0	0.00	1	75.50	76.20	-1	2,538	-0.04%
2018/12/11	5	71.88	5	73.06	72.40	0	2,504	0.00%
2018/12/07	51	70.83	51	71.67	73.20	0	2,495	0.00%
2018/12/06	0	0.00	20	68.35	68.50	-20	2,505	-0.80%
2018/12/05	1	74.90	0	0.00	73.10	1	2,521	0.04%
2018/11/30	1	72.00	0	0.00	71.40	1	2,409	0.04%
2018/11/29	2	72.00	4	70.30	70.30	-2	2,372	-0.08%
2018/11/28	20	67.50	0	0.00	70.50	20	2,234	0.90%
2018/11/27	2	62.45	1	64.40	64.10	1	2,133	0.05%
2018/11/23	2	59.60	0	0.00	59.60	2	2,109	0.09%
2018/11/22	1	62.70	3	62.17	60.60	-2	2,108	-0.09%
2018/11/21	1	62.70	0	0.00	62.10	1	2,031	0.05%
2018/11/19	1	62.80	1	61.70	64.40	0	2,008	0.00%
2018/11/16	3	65.33	3	65.23	61.00	0	1,946	0.00%
2018/11/12	2	56.60	2	56.70	56.70	0	1,717	0.00%
2018/11/09	2	57.80	2	58.40	58.40	0	1,717	0.00%
2018/11/06	2	66.15	1	68.40	62.40	1	1,727	0.06%
2018/11/05	0	0.00	1	69.30	69.30	-1	1,679	-0.06%
2018/10/09	1	78.20	0	0.00	76.60	1	1,239	0.08%
2018/10/08	0	0.00	1	81.00	76.50	-1	1,217	-0.08%
2018/09/17	1	87.80	1	90.30	90.30	0	1,079	0.00%
2018/09/14	0	0.00	2	86.35	89.50	-2	1,064	-0.19%
2018/09/13	5	85.00	3	84.73	84.20	2	1,057	0.19%
2018/09/12	12	89.08	12	90.03	85.40	0	1,028	0.00%
2018/05/09	0	0.00	1	146.50	145.00	-1	1,614	-0.06%
2018/05/08	1	150.00	0	0.00	149.50	1	1,621	0.06%
2018/04/30	0	0.00	1	148.00	146.00	-1	1,762	-0.06%
2018/04/25	1	146.50	0	0.00	149.50	1	1,848	0.05%
2018/04/20	1	158.00	2	156.00	157.00	-1	1,851	-0.05%
2018/04/13	1	166.50	1	164.50	167.50	0	1,928	0.00%
2018/04/11	1	157.50	0	0.00	157.50	1	1,942	0.05%
2018/04/02	0	0.00	1	148.00	147.00	-1	1,962	-0.05%
2018/03/31	0	0.00	1	148.00	150.00	-1	1,989	-0.05%
2018/03/30	0	0.00	1	147.00	146.00	-1	2,007	-0.05%
2018/03/29	1	149.00	1	149.00	148.00	0	2,074	0.00%
2018/03/12	1	147.00	0	0.00	140.00	1	2,145	0.05%
2018/02/12	0	0.00	0.1	124.00	125.00	-0.1	2,610	-0.01%
2018/02/09	0	0.00	1	112.50	125.00	-1	2,602	-0.04%
2018/02/05	2	146.00	0	0.00	144.00	2	2,563	0.08%
2018/01/29	0	0.00	1	145.00	144.50	-1	2,539	-0.04%
2018/01/24	2	156.00	0	0.00	152.00	2	2,631	0.08%
2018/01/18	2	147.50	2	148.50	146.00	0	2,804	0.00%
2018/01/10	1	143.50	1	141.50	141.00	0	3,250	0.00%
2018/01/08	0	0.00	1	148.00	146.50	-1	3,217	-0.03%
2018/01/05	5	151.40	5	151.30	154.50	0	3,179	0.00%
2018/01/04	0	0.00	1	155.50	154.00	-1	3,172	-0.03%
2018/01/03	1	151.50	1	140.50	152.50	0	3,114	0.00%
2018/01/02	4	137.75	3	139.33	139.00	1	3,043	0.03%