南帝 (2108)-統一-內湖券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.40
漲跌
▲0.40
漲幅
+1.21%
成交量
271張
產業
上市橡膠類股
649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

南帝 (2108)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	33.05	1	33.15	33.15	0	424	0.00%
2024/04/22	0.1	32.90	0	0.00	33.60	0.1	332	0.03%
2024/02/19	0	0.00	10	36.33	36.45	-10	403	-2.48%
2024/02/02	0	0.00	7	36.29	36.15	-7	408	-1.71%
2023/12/06	7	38.44	0	0.00	38.40	7	465	1.50%
2023/11/28	16	37.49	0	0.00	37.75	16	411	3.89%
2023/11/27	10	38.00	0	0.00	38.00	10	398	2.51%
2023/11/22	0	0.00	16	36.13	36.30	-16	354	-4.51%
2023/11/10	0	0.00	24	34.47	34.40	-24	338	-7.10%
2023/11/07	0	0.00	50	34.59	34.55	-50	343	-14.55%
2023/11/03	0	0.00	52	34.71	34.80	-52	344	-15.08%
2023/11/01	0	0.00	5	34.55	34.25	-5	346	-1.44%
2023/10/31	0	0.00	4	34.90	34.40	-4	348	-1.15%
2023/10/30	0	0.00	34	35.11	35.00	-34	350	-9.69%
2023/10/18	17	36.41	0	0.00	35.85	17	345	4.92%
2023/10/13	43	37.92	0	0.00	37.85	43	313	13.74%
2023/10/12	98	37.94	0	0.00	38.15	98	313	31.23%
2023/10/11	27	37.18	0	0.00	38.20	27	304	8.86%
2023/09/01	1	36.50	0	0.00	36.80	1	458	0.22%
2023/06/30	0	0.00	1	37.45	37.45	-1	631	-0.16%
2023/03/16	0	0.00	1	41.60	41.65	-1	1,257	-0.08%
2023/03/14	2	46.68	1	46.70	46.55	1	1,184	0.08%
2023/03/08	0	0.00	1	43.20	44.05	-1	1,024	-0.10%
2023/03/07	1	43.45	0	0.00	43.45	1	998	0.10%
2023/02/20	0	0.00	4	42.20	42.15	-4	1,005	-0.40%
2023/02/14	0	0.00	24	40.56	40.95	-24	1,012	-2.37%
2023/02/13	0	0.00	5	40.70	40.55	-5	1,017	-0.49%
2023/02/10	0	0.00	2	41.40	41.25	-2	1,015	-0.20%
2023/02/08	25	41.38	1	42.00	41.95	24	989	2.42%
2023/02/07	6	40.23	0	0.00	40.40	6	959	0.63%
2023/02/02	4	41.05	1	41.00	41.05	3	932	0.32%
2023/01/05	0	0.00	2	39.10	39.05	-2	933	-0.21%
2023/01/04	1	37.70	0	0.00	37.55	1	909	0.11%
2022/12/26	0	0.00	20	39.35	38.95	-20	944	-2.12%
2022/12/23	7	37.84	0	0.00	38.20	7	950	0.74%
2022/12/21	6	37.95	0	0.00	37.65	6	982	0.61%
2022/12/20	8	38.91	0	0.00	38.85	8	964	0.83%
2022/12/19	0	0.00	20	40.00	39.80	-20	948	-2.11%
2022/12/14	0	0.00	1	38.30	38.25	-1	895	-0.11%
2022/12/07	10	37.30	1	36.70	36.95	9	947	0.95%
2022/11/30	0	0.00	1	38.70	38.75	-1	942	-0.11%
2022/11/28	1	38.20	0	0.00	37.65	1	930	0.11%
2022/11/18	1	37.55	0	0.00	36.75	1	909	0.11%
2022/10/26	0	0.00	3	33.43	33.65	-3	920	-0.33%
2022/10/21	3	36.10	0	0.00	35.15	3	922	0.33%
2022/07/28	6	41.95	0	0.00	42.65	6	1,246	0.48%
2022/07/19	0	0.00	1	41.00	41.95	-1	1,379	-0.07%
2022/07/12	2	39.68	0	0.00	39.25	2	1,643	0.12%
2022/06/27	0	0.00	2	45.88	46.20	-2	2,000	-0.10%
2022/06/24	1	44.45	1	44.90	44.85	0	2,030	0.00%
2022/06/14	2	48.90	0	0.00	48.80	2	2,883	0.07%
2022/06/13	0	0.00	1	49.80	49.60	-1	2,918	-0.03%
2022/06/06	1	51.60	0	0.00	52.00	1	3,347	0.03%
2022/05/12	0	0.00	1	48.35	48.00	-1	3,488	-0.03%
2022/05/10	1	49.50	0	0.00	50.30	1	3,539	0.03%
2022/05/09	1	51.20	0	0.00	49.95	1	3,519	0.03%
2022/05/06	0	0.00	1	54.40	54.00	-1	3,477	-0.03%
2022/04/28	1	53.50	0	0.00	53.40	1	3,566	0.03%
2022/04/27	0	0.00	1	53.30	52.60	-1	3,561	-0.03%
2022/04/20	3	56.93	1	57.60	57.80	2	3,411	0.06%
2022/04/19	0	0.00	1	55.60	55.50	-1	3,283	-0.03%
2022/04/15	1	55.20	0	0.00	55.20	1	3,515	0.03%
2022/04/13	1	57.40	0	0.00	57.30	1	3,544	0.03%
2022/04/12	0.1	57.80	0	0.00	58.10	0.1	3,522	0.00%
2022/04/08	0	0.00	1	59.60	59.30	-1	3,414	-0.03%
2022/04/07	1	60.30	8	59.90	59.80	-7	3,422	-0.20%
2022/03/30	2	65.50	0	0.00	65.70	2	3,346	0.06%
2022/03/29	1	65.70	0	0.00	65.30	1	3,372	0.03%
2022/03/28	2	65.90	1	65.50	65.50	1	3,439	0.03%
2022/03/22	1	72.30	0	0.00	72.30	1	3,308	0.03%
2022/03/18	3	76.73	0	0.00	78.50	3	3,128	0.10%
2022/03/16	2	80.65	1	79.20	79.10	1	3,019	0.03%
2022/03/14	3	81.80	0	0.00	81.70	3	3,016	0.10%
2022/03/11	1	81.80	10	81.40	81.80	-9	3,058	-0.29%
2022/03/10	0	0.00	27	81.07	81.30	-27	2,998	-0.90%
2022/03/09	5	76.50	0	0.00	76.50	5	2,833	0.18%
2022/03/07	30	70.02	0	0.00	69.70	30	2,820	1.06%
2022/02/25	1	74.40	0	0.00	74.30	1	3,593	0.03%
2022/02/24	1	77.70	1	76.00	76.30	0	3,671	0.00%
2022/02/23	1	79.00	0	0.00	79.10	1	3,659	0.03%
2022/02/21	0	0.00	1	80.30	80.20	-1	3,706	-0.03%
2022/02/15	0	0.00	1	80.40	80.00	-1	3,726	-0.03%
2022/02/14	1	79.20	2	79.10	79.40	-1	3,732	-0.03%
2022/02/11	4	81.43	0	0.00	81.20	4	3,737	0.11%
2022/02/08	0	0.00	1	85.00	85.40	-1	3,757	-0.03%
2022/01/24	1	85.00	1	86.00	85.20	0	3,758	0.00%
2022/01/21	1	84.00	2	84.10	83.10	-1	3,681	-0.03%
2022/01/20	0	0.00	1	84.00	85.00	-1	3,674	-0.03%
2022/01/19	2	84.45	0	0.00	84.30	2	3,708	0.05%
2022/01/18	0	0.00	1	85.20	84.90	-1	3,712	-0.03%
2022/01/17	0	0.00	1	86.10	85.60	-1	3,718	-0.03%
2022/01/14	0	0.00	2	85.10	86.00	-2	3,741	-0.05%
2022/01/13	0	0.00	2	85.10	85.60	-2	3,747	-0.05%
2022/01/11	4	86.08	1	84.20	84.20	3	3,743	0.08%
2022/01/10	1	89.20	0	0.00	87.10	1	3,709	0.03%
2022/01/07	0	0.00	1	85.00	86.00	-1	3,479	-0.03%
2022/01/05	0	0.00	1	85.40	84.50	-1	3,445	-0.03%
2022/01/04	0	0.00	2	85.00	85.10	-2	3,472	-0.06%
2022/01/03	2	84.45	4	84.00	85.00	-2	3,513	-0.06%
2021/12/30	1	85.30	1	85.30	85.20	0	3,532	0.00%
2021/12/28	1	84.40	1	84.60	84.50	0	3,575	0.00%
2021/12/27	0	0.00	4	84.60	84.20	-4	3,612	-0.11%
2021/12/24	1	84.90	0	0.00	84.60	1	3,643	0.03%
2021/12/23	1	86.40	2	86.65	86.10	-1	3,637	-0.03%
2021/12/22	1	87.80	1	88.20	86.80	0	3,617	0.00%
2021/12/21	1	86.50	6	87.40	87.20	-5	3,538	-0.14%
2021/12/20	9	86.00	1	85.10	85.60	8	3,443	0.23%
2021/12/17	0	0.00	100	84.60	83.90	-100	3,510	-2.85%
2021/12/16	100	83.40	4.1	82.76	83.40	96	3,499	2.74%
2021/12/15	4	80.88	2	80.25	81.00	2	3,545	0.06%
2021/12/14	2	78.80	1	79.90	78.80	1	3,520	0.03%
2021/12/13	0	0.00	3	79.97	79.70	-3	3,511	-0.09%
2021/12/10	0	0.00	4	81.35	80.60	-4	3,498	-0.11%
2021/12/09	2.1	79.71	0	0.00	79.70	2.1	3,475	0.06%
2021/12/08	1	80.50	2	80.50	80.30	-1	3,478	-0.03%
2021/12/07	5	81.66	1	81.31	81.50	4	3,454	0.11%
2021/12/06	36	84.81	2	84.45	84.20	34	3,391	1.00%
2021/12/03	4	84.50	2	84.60	84.50	2	3,440	0.06%
2021/12/02	0	0.00	2	85.50	85.20	-2	3,434	-0.06%
2021/12/01	2	85.70	38	85.13	85.10	-36	3,427	-1.05%
2021/11/30	10	85.89	6	85.87	84.80	4	3,371	0.12%
2021/11/29	8	91.94	0.1	91.48	89.50	7.9	3,261	0.24%
2021/11/26	3	85.30	6	86.83	88.70	-3	2,925	-0.10%
2021/11/24	3	85.10	1	85.90	83.80	2	2,700	0.07%
2021/11/23	1	85.50	0	0.00	85.60	1	2,617	0.04%
2021/11/22	1	82.30	0	0.00	82.10	1	2,505	0.04%
2021/11/05	0	0.00	4	78.98	78.80	-4	2,723	-0.15%
2021/11/03	1	81.50	0	0.00	81.60	1	2,743	0.04%
2021/11/02	2	83.50	0	0.00	81.60	2	2,753	0.07%
2021/10/29	1	82.90	0	0.00	81.50	1	2,745	0.04%
2021/10/27	0	0.00	1	83.10	82.40	-1	2,748	-0.04%
2021/10/19	0	0.00	1	84.60	85.50	-1	2,914	-0.03%
2021/10/18	3	83.31	1	83.20	84.30	2	2,925	0.07%
2021/10/15	1	84.90	0	0.00	85.10	1	2,955	0.03%
2021/10/08	0	86.40	1	88.30	86.30	-1	3,013	-0.03%
2021/10/06	1	86.60	1	87.10	86.00	0	3,128	0.00%
2021/10/05	1	85.40	0	0.00	87.90	1	3,149	0.03%
2021/09/29	0	91.20	2	90.60	89.90	-2	3,483	-0.06%
2021/09/28	0	0.00	3	91.77	91.70	-3	3,569	-0.08%
2021/09/27	1	92.10	1	92.20	92.40	0	3,677	0.00%
2021/09/24	1	91.80	1	93.90	91.10	0	3,753	0.00%
2021/09/23	3.1	96.45	1	95.00	94.70	2.1	3,788	0.06%
2021/09/22	1	97.00	2.1	98.54	96.00	-1.1	4,139	-0.03%
2021/09/17	0	0.00	1	104.00	103.00	-1	4,539	-0.02%
2021/09/16	1	102.50	0	0.00	102.00	1	5,273	0.02%
2021/09/13	0	0.00	1	105.50	106.00	-1	6,657	-0.02%
2021/09/10	0	103.00	0	0.00	102.50	0	6,789	0.00%
2021/09/09	1	102.50	0	0.00	105.00	1	6,921	0.01%
2021/09/08	1	102.50	0	0.00	102.00	1	6,996	0.01%
2021/09/07	3	107.67	2	107.50	107.50	1	7,263	0.01%
2021/09/06	0	101.75	0	0.00	105.00	0	7,393	0.00%
2021/09/03	2	104.50	0	0.00	103.50	2	7,482	0.03%
2021/08/30	1	110.50	0	0.00	110.50	1	7,964	0.01%
2021/08/23	1	113.50	0	0.00	111.50	1	8,732	0.01%
2021/08/19	0	0.00	1	111.00	109.00	-1	9,038	-0.01%
2021/08/18	2	107.25	1	109.50	111.50	1	9,245	0.01%
2021/08/17	0	107.00	0	0.00	106.00	0	9,306	0.00%
2021/08/16	1	110.00	4	111.00	111.00	-3	9,466	-0.03%
2021/08/13	4	116.38	0	0.00	114.50	4	9,676	0.04%
2021/08/12	1	121.50	1	122.00	121.50	0	9,859	0.00%
2021/08/11	0.1	113.00	0	115.00	114.50	0	10,119	0.00%
2021/08/10	0	0.00	1	116.50	117.50	-1	10,478	-0.01%
2021/08/09	1	121.98	0	0.00	120.50	1	10,641	0.01%
2021/08/06	0	123.50	1	125.00	124.00	-1	11,003	-0.01%
2021/08/03	0	0.00	0.1	126.50	125.50	-0.1	12,781	0.00%
2021/08/02	0	0.00	3	125.00	126.00	-3	12,866	-0.02%
2021/07/30	1	125.50	1	124.50	123.00	0	13,014	0.00%
2021/07/29	1	122.50	1	123.00	123.50	0	13,081	0.00%
2021/07/28	11	122.68	4	123.00	121.50	7	13,226	0.05%
2021/07/27	0	123.00	2	122.50	121.50	-2	13,423	-0.01%
2021/07/26	10.1	126.99	13	125.27	124.50	-3	13,615	-0.02%
2021/07/23	2	127.50	0	0.00	128.50	2	13,812	0.01%
2021/07/21	0	0.00	2	123.00	124.00	-2	14,156	-0.01%
2021/07/20	2	125.00	1	130.00	125.00	1	14,126	0.01%
2021/07/19	1	125.50	0	0.00	128.00	1	14,063	0.01%
2021/07/15	1	129.50	0	0.00	129.50	1	14,116	0.01%
2021/07/14	0	0.00	1	123.00	128.00	-1	14,131	-0.01%
2021/07/13	0	0.00	4	124.25	125.00	-4	14,088	-0.03%
2021/07/09	0	0.00	4	131.00	130.50	-4	14,055	-0.03%
2021/07/08	0	0.00	10	129.55	129.00	-10	14,022	-0.07%
2021/07/07	2	130.75	4	127.13	127.50	-2	13,983	-0.01%
2021/07/06	0	0.00	2	139.00	137.00	-2	13,817	-0.01%
2021/07/05	12	140.04	0	0.00	138.50	12	13,873	0.09%
2021/07/02	19	139.26	10	138.00	138.00	9	13,841	0.07%
2021/07/01	2	145.50	25	144.48	140.50	-23	13,945	-0.16%
2021/06/30	21	145.50	12	145.88	143.50	9	13,975	0.06%
2021/06/29	47	150.21	43	150.13	145.00	4	14,056	0.03%
2021/06/28	47	162.33	7	164.43	159.00	40	13,813	0.29%
2021/06/25	12	166.17	31	167.63	166.00	-19	13,528	-0.14%
2021/06/24	30	162.37	37	157.18	165.00	-7	13,159	-0.05%
2021/06/23	69	152.06	38	154.53	150.00	31	12,978	0.24%
2021/06/22	66	148.73	6	148.58	148.50	60	12,702	0.47%
2021/06/21	0	0.00	31	143.43	144.50	-31	12,571	-0.25%
2021/06/18	4	137.63	18	138.28	144.00	-14	12,727	-0.11%
2021/06/17	2	139.25	2	140.25	141.00	0	12,854	0.00%
2021/06/16	21	143.37	6	147.33	138.00	15	12,905	0.12%
2021/06/15	72	142.21	95	142.70	145.50	-23	12,858	-0.18%
2021/06/11	0	0.00	22	139.20	139.50	-22	12,826	-0.17%
2021/06/10	4	136.25	21	134.14	137.00	-17	12,971	-0.13%
2021/06/09	84	140.47	93	141.20	137.00	-9	12,990	-0.07%
2021/06/08	6	137.83	26	138.96	138.00	-20	12,896	-0.16%
2021/06/07	9	134.94	8	137.31	135.50	1	12,907	0.01%
2021/06/04	96	140.65	60	142.33	137.00	36	13,074	0.28%
2021/06/03	15	140.23	9	140.89	139.50	6	13,409	0.04%
2021/06/02	13	136.92	44	141.34	139.00	-31	14,040	-0.22%
2021/06/01	31	136.27	17	134.35	137.00	14	14,011	0.10%
2021/05/31	11	130.55	72	132.80	131.00	-61	13,996	-0.44%
2021/05/28	32	131.23	22	132.91	131.00	10	13,948	0.07%
2021/05/27	2	132.50	11	131.82	134.00	-9	13,839	-0.07%
2021/05/26	45	131.46	31	132.10	127.50	14	13,746	0.10%
2021/05/25	10	125.00	13	128.23	126.50	-3	13,674	-0.02%
2021/05/24	15	127.40	8	130.38	126.00	7	13,695	0.05%
2021/05/21	13	125.69	11	126.05	128.00	2	13,729	0.01%
2021/05/20	7	118.71	0	0.00	118.50	7	13,614	0.05%
2021/05/19	0	0.00	5	114.70	125.00	-5	13,399	-0.04%
2021/05/18	8	113.25	7	118.50	120.00	1	13,107	0.01%
2021/05/17	22	120.43	1.2	116.75	115.50	20.8	12,720	0.16%
2021/05/14	6.2	135.82	26.2	130.14	128.00	-20	12,533	-0.16%
2021/05/13	36.2	150.19	24	151.10	142.00	12.2	12,167	0.10%
2021/05/12	36	145.65	13	149.12	142.00	23	11,518	0.20%
2021/05/11	2	139.50	3	140.50	139.50	-1	10,709	-0.01%
2021/05/10	1	138.00	2	135.50	135.50	-1	10,482	-0.01%
2021/05/07	1	135.50	5	138.00	139.00	-4	10,448	-0.04%
2021/05/06	1	131.50	1	135.00	132.00	0	10,436	0.00%
2021/05/05	11	139.36	10	139.00	134.50	1	10,451	0.01%
2021/05/04	13	134.54	31	139.60	143.00	-18	10,505	-0.17%
2021/05/03	52	139.28	31	141.84	135.00	21	10,325	0.20%
2021/04/29	43	130.35	63	132.02	136.50	-20	10,121	-0.20%
2021/04/28	41	132.40	28	132.96	131.50	13	9,942	0.13%
2021/04/27	5	145.50	27	149.07	143.00	-22	9,690	-0.23%
2021/04/26	13	145.69	0	0.00	147.00	13	9,616	0.14%
2021/04/23	3	133.50	0	0.00	137.00	3	9,686	0.03%
2021/04/21	0	0.00	5	142.00	143.00	-5	9,682	-0.05%
2021/04/20	10	134.50	0	0.00	136.50	10	9,670	0.10%
2021/04/19	0	0.00	1	148.00	139.50	-1	9,714	-0.01%
2021/04/16	23	140.07	0.2	143.00	144.00	22.8	9,725	0.23%
2021/04/15	55	136.68	0	0.00	138.50	55	9,757	0.56%
2021/04/14	0	0.00	49	135.80	135.00	-49	9,681	-0.51%
2021/04/13	6	149.50	0	0.00	149.50	6	9,648	0.06%
2021/04/12	2	170.00	0	0.00	166.00	2	9,667	0.02%
2021/04/09	1	155.50	11.9	146.76	156.00	-10.9	9,639	-0.11%
2021/04/08	11.7	142.00	2	142.00	142.00	9.7	9,559	0.10%
2021/04/07	8	129.00	18.2	125.00	129.50	-10.2	9,485	-0.11%
2021/04/06	9.8	122.00	0	0.00	122.00	9.8	9,277	0.11%
2021/04/01	4	111.50	14	114.43	111.00	-10	9,158	-0.11%
2021/03/31	12.3	109.96	20	104.50	110.00	-7.7	8,948	-0.09%
2021/03/30	3	97.90	24	99.15	100.00	-21	8,807	-0.24%
2021/03/29	13	98.32	3	98.37	99.00	10	8,803	0.11%
2021/03/26	1	93.60	31	94.84	95.70	-30	8,680	-0.35%
2021/03/25	1	87.00	0	0.00	87.80	1	8,398	0.01%
2021/03/24	14	87.62	1	86.00	85.80	13	8,389	0.15%
2021/03/23	6	83.88	7	84.71	86.30	-1	8,227	-0.01%
2021/03/22	4	80.90	2	80.30	81.10	2	7,984	0.03%
2021/03/19	9	75.41	10	75.71	76.40	-1	7,799	-0.01%
2021/03/18	30	75.08	60	74.88	74.60	-30	7,805	-0.38%
2021/03/17	19	75.69	15	76.07	77.40	4	7,571	0.05%
2021/03/16	8	74.01	171	74.95	75.60	-163	7,578	-2.15%	大賣/鉅額交易
2021/03/15	50	72.60	2	72.25	72.00	48	7,373	0.65%
2021/03/12	40	72.34	5	73.10	73.00	35	7,315	0.48%
2021/03/11	6	72.10	0	0.00	71.90	6	7,300	0.08%
2021/03/10	102	73.86	28	74.18	72.50	74	7,200	1.03%	大買/
2021/03/09	7	71.71	8	71.20	73.30	-1	6,937	-0.01%
2021/03/08	77	69.45	61	70.24	68.60	16	6,581	0.24%
2021/03/05	3	65.80	101	65.61	70.00	-98	5,864	-1.67%	大賣/
2021/03/04	1	63.90	49	63.63	63.90	-48	5,614	-0.85%
2021/03/03	1	61.50	0	0.00	61.50	1	5,561	0.02%
2021/03/02	0	0.00	75	64.19	62.50	-75	5,553	-1.35%
2021/02/26	56	64.24	0	0.00	64.30	56	5,567	1.01%
2021/02/25	0	0.00	5	65.50	64.00	-5	5,614	-0.09%
2021/02/24	50	64.09	1	64.00	63.20	49	5,525	0.89%
2021/02/23	127	64.32	7	63.84	65.50	120	5,423	2.21%	大買/鉅額交易
2021/02/22	30	62.17	9	59.62	62.60	21	5,248	0.40%
2021/02/19	0	0.00	1	59.00	58.80	-1	5,210	-0.02%
2021/02/18	0	0.00	12	59.84	59.40	-12	5,391	-0.22%
2021/02/17	34	58.47	0	0.00	58.80	34	5,493	0.62%
2021/02/04	2	57.50	0	0.00	57.60	2	5,953	0.03%
2021/02/03	6	58.42	0	0.00	58.10	6	6,427	0.09%
2021/02/01	5	57.20	5	59.90	60.40	0	6,970	0.00%
2021/01/29	10	58.19	10	59.24	57.40	0	7,087	0.00%
2021/01/28	18	60.58	0	0.00	59.00	18	7,216	0.25%
2021/01/26	0	0.00	18	61.29	61.70	-18	7,829	-0.23%
2021/01/25	1	60.80	5	60.90	60.50	-4	8,480	-0.05%
2021/01/21	0	0.00	11	59.15	58.70	-11	9,311	-0.12%
2021/01/20	1	60.70	2	60.90	60.70	-1	9,611	-0.01%
2021/01/18	2	60.85	1	58.30	58.30	1	10,328	0.01%
2021/01/15	8	58.93	0	0.00	58.10	8	10,335	0.08%
2021/01/13	5	60.50	0	0.00	60.20	5	10,709	0.05%
2021/01/12	11	61.28	1	61.50	61.00	10	11,041	0.09%
2021/01/08	1	60.60	4	60.00	59.50	-3	11,111	-0.03%
2021/01/07	4	57.75	0	0.00	58.20	4	11,218	0.04%
2021/01/06	9	58.09	0	0.00	57.90	9	11,591	0.08%
2021/01/04	2	59.40	2	59.20	59.10	0	11,908	0.00%
2020/12/31	5	61.10	3	60.90	61.10	2	12,011	0.02%
2020/12/30	1	60.60	0	0.00	60.60	1	12,152	0.01%
2020/12/29	1	60.50	0	0.00	60.30	1	12,282	0.01%
2020/12/28	0	0.00	2	62.00	61.20	-2	12,653	-0.02%
2020/12/24	0	0.00	21	61.91	61.20	-21	12,888	-0.16%
2020/12/23	2	62.70	2	64.45	61.70	0	12,917	0.00%
2020/12/22	10	63.18	1	63.60	65.00	9	12,767	0.07%
2020/12/21	12	60.85	1	62.90	63.30	11	12,560	0.09%
2020/12/18	3	58.10	3	59.40	60.60	0	12,428	0.00%
2020/12/16	1	56.90	0	0.00	57.60	1	12,368	0.01%
2020/12/14	2	57.60	23	57.30	57.50	-21	12,345	-0.17%
2020/12/11	5	60.80	0	0.00	60.30	5	12,250	0.04%
2020/12/10	24	61.91	5	62.32	61.40	19	12,258	0.15%
2020/12/09	0	0.00	1	62.20	60.80	-1	12,234	-0.01%
2020/12/08	3	61.10	0	0.00	61.10	3	12,327	0.02%
2020/12/07	0	0.00	1	61.70	60.60	-1	12,430	-0.01%
2020/12/04	1	60.30	0.1	61.80	60.70	0.9	12,476	0.01%
2020/11/30	0	0.00	14	61.64	61.40	-14	12,767	-0.11%
2020/11/27	0	0.00	2	59.60	60.30	-2	12,883	-0.02%
2020/11/26	1	60.20	0	0.00	60.00	1	12,936	0.01%
2020/11/25	2	61.00	0	0.00	61.00	2	13,004	0.02%
2020/11/24	10	60.88	0	0.00	61.00	10	13,153	0.08%
2020/11/23	67	61.56	42	61.59	61.70	25	13,143	0.19%
2020/11/18	43	60.97	1	60.70	60.60	42	13,578	0.31%
2020/11/17	1	62.00	0	0.00	61.70	1	13,584	0.01%
2020/11/16	11	61.47	15	61.43	61.30	-4	13,453	-0.03%
2020/11/13	11	62.10	11	62.59	62.50	0	13,320	0.00%
2020/11/12	10	62.72	7	62.91	61.70	3	13,110	0.02%
2020/11/11	7	62.86	11	63.07	62.40	-4	12,841	-0.03%
2020/11/10	3	67.60	1	66.50	66.50	2	12,340	0.02%
2020/11/09	6	73.52	7	73.87	73.80	-1	12,052	-0.01%
2020/11/06	1	72.00	0	0.00	72.20	1	11,754	0.01%
2020/11/05	1	72.30	0	0.00	72.00	1	11,574	0.01%
2020/11/04	0	0.00	1	71.30	71.60	-1	11,411	-0.01%
2020/11/03	14	69.31	19	69.79	72.30	-5	11,144	-0.04%
2020/11/02	9	73.26	6	77.28	69.50	3	10,574	0.03%
2020/10/30	4	76.18	4	74.80	77.20	0	9,709	0.00%
2020/10/29	4	72.90	2	73.55	73.50	2	9,101	0.02%
2020/10/28	3	71.87	3	71.23	73.50	0	8,789	0.00%
2020/10/27	5	70.68	2.1	67.69	69.50	3	8,414	0.04%
2020/10/26	3	65.73	43	65.76	66.70	-40	7,902	-0.51%
2020/10/23	0	0.00	85	63.04	63.10	-85	7,623	-1.11%
2020/10/22	51	62.24	25	61.63	61.10	26	7,535	0.35%
2020/10/21	5	62.70	45	63.13	63.30	-40	7,419	-0.54%
2020/10/20	62.1	61.32	59	61.33	62.20	3.1	7,146	0.04%
2020/10/19	2	59.25	12	59.13	59.20	-10	6,782	-0.15%
2020/10/16	10	58.10	1	59.00	57.90	9	6,692	0.13%
2020/10/15	5	57.20	5	58.00	58.50	0	6,630	0.00%
2020/10/14	3	56.93	52	59.00	59.00	-49	6,491	-0.75%
2020/10/13	52	55.68	11	54.37	55.40	41	6,139	0.67%
2020/10/12	8	52.88	16	54.46	53.30	-8	5,882	-0.14%
2020/10/08	12	53.78	3	54.70	53.80	9	5,745	0.16%
2020/10/07	27	52.02	12	51.43	53.60	15	5,585	0.27%
2020/10/06	14	50.46	1	50.80	51.00	13	5,486	0.24%
2020/10/05	19	51.56	19	51.07	51.30	0	5,411	0.00%
2020/09/30	8	50.09	53	51.00	49.90	-45	5,080	-0.89%
2020/09/29	13	49.60	0	0.00	50.90	13	4,924	0.26%
2020/09/28	0	0.00	2	49.25	49.60	-2	4,829	-0.04%
2020/09/24	0	0.00	1	48.20	47.65	-1	4,763	-0.02%
2020/09/23	1	49.10	11	49.88	48.65	-10	4,740	-0.21%
2020/09/22	0	0.00	1	48.30	48.90	-1	4,711	-0.02%
2020/09/21	31	49.17	19	49.46	48.65	12	4,698	0.26%
2020/09/18	139	49.09	19	49.50	49.10	120	4,668	2.57%	大買/鉅額交易
2020/09/17	13	48.50	0	0.00	48.30	13	4,584	0.28%
2020/09/16	0	0.00	4	48.15	48.20	-4	4,631	-0.09%
2020/09/15	0	0.00	13	49.65	49.70	-13	4,648	-0.28%
2020/09/14	37	49.90	0	0.00	48.20	37	4,821	0.77%
2020/09/11	0	0.00	1	48.25	47.75	-1	5,079	-0.02%
2020/09/10	0	0.00	5	51.44	51.10	-5	5,291	-0.09%
2020/09/09	3	51.37	3	50.90	51.50	0	5,278	0.00%
2020/09/08	5	50.17	2	50.25	51.10	3	5,203	0.06%
2020/09/04	6	47.88	32	48.38	48.70	-26	4,965	-0.52%
2020/09/03	20	48.13	60	48.72	47.80	-40	4,867	-0.82%
2020/09/02	60	47.44	0	0.00	47.00	60	4,807	1.25%
2020/09/01	35	47.11	48	48.11	48.60	-13	4,630	-0.28%
2020/08/31	10	46.70	4	47.73	46.95	6	4,517	0.13%
2020/08/28	0	0.00	8	46.84	45.80	-8	4,433	-0.18%
2020/08/27	0	0.00	30	44.86	45.10	-30	4,255	-0.70%
2020/08/26	13	44.35	6	44.13	45.25	7	4,169	0.17%
2020/08/25	1	42.40	0	0.00	42.90	1	3,992	0.03%
2020/08/24	1	42.75	1	42.50	42.05	0	3,915	0.00%
2020/07/15	5	36.88	0	0.00	36.40	5	4,911	0.10%
2020/07/09	0	0.00	1	39.40	39.20	-1	4,725	-0.02%
2020/07/08	5	39.55	0	0.00	39.25	5	4,666	0.11%
2020/07/06	4	39.94	8	40.00	40.00	-4	4,590	-0.09%
2020/07/03	0	0.00	67	40.10	39.75	-67	4,601	-1.46%
2020/07/02	0	0.00	34	39.73	40.15	-34	4,569	-0.74%
2020/07/01	0	0.00	77	39.00	39.80	-77	4,555	-1.69%
2020/06/30	0	0.00	5	38.60	38.90	-5	4,514	-0.11%
2020/06/24	1	39.50	2	39.60	39.55	-1	4,480	-0.02%
2020/06/23	3	40.60	2	39.85	39.90	1	4,461	0.02%
2020/06/22	2	41.30	4	41.20	40.90	-2	4,380	-0.05%
2020/06/19	200.8	42.68	53	42.62	41.45	147.8	4,310	3.43%	大買/鉅額交易
2020/06/18	50.3	43.03	13	42.19	43.15	37.3	4,073	0.92%
2020/06/17	15	39.72	7	39.36	39.25	8	3,697	0.22%
2020/06/16	20	37.65	2	37.60	37.30	18	3,333	0.54%
2020/06/15	0	0.00	3	36.55	36.65	-3	3,220	-0.09%
2020/06/12	3	35.15	0	0.00	35.30	3	3,158	0.09%
2020/06/11	5	35.61	0	0.00	35.65	5	3,141	0.16%
2020/06/10	0	0.00	15	35.45	35.35	-15	3,109	-0.48%
2020/06/05	0	0.00	5	37.00	36.90	-5	3,095	-0.16%
2020/06/04	0	0.00	8	36.84	36.70	-8	3,127	-0.26%
2020/06/01	10	36.97	3	36.45	36.45	7	3,022	0.23%
2020/05/29	6	36.80	6	36.63	37.40	0	2,963	0.00%
2020/05/28	0	0.00	21	35.55	35.55	-21	2,910	-0.72%
2020/05/27	1	35.40	0	0.00	35.45	1	2,891	0.03%
2020/05/26	0	0.00	57	35.11	35.35	-57	2,866	-1.99%
2020/05/20	2	35.40	3	35.37	35.15	-1	2,679	-0.04%
2020/05/19	32	35.92	32	35.67	35.70	0	2,647	0.00%
2020/05/18	98	37.91	0.1	36.80	36.80	97.9	2,587	3.78%
2020/05/15	5	37.00	7	36.88	36.50	-2	2,529	-0.08%
2020/05/14	6	37.77	1	37.75	36.30	5	2,462	0.20%
2020/05/13	138	40.08	157	39.59	38.90	-19	2,327	-0.82%	大買/大賣/
2020/05/12	0	0.00	40	37.09	37.50	-40	2,036	-1.96%
2020/05/11	0	0.00	37	38.29	37.75	-37	1,962	-1.89%
2020/05/08	38	39.98	25	40.01	38.15	13	1,807	0.72%
2020/05/07	37	35.69	7	35.48	36.90	30	1,467	2.04%
2020/05/06	22	34.63	15	34.97	33.55	7	1,249	0.56%
2020/05/05	35	31.82	7	31.54	32.10	28	1,048	2.67%
2020/04/24	10	29.12	0	0.00	28.80	10	1,099	0.91%
2020/04/23	5	28.95	0	0.00	28.85	5	1,094	0.46%
2020/04/21	5	29.30	0	0.00	28.20	5	1,088	0.46%
2020/04/17	0	0.00	2	29.05	28.60	-2	1,058	-0.19%
2020/04/13	4	28.55	0	0.00	28.80	4	1,035	0.39%
2020/03/30	2	26.75	2	27.10	26.90	0	913	0.00%
2020/03/09	1	29.90	0	0.00	29.50	1	664	0.15%
2020/02/27	0	0.00	5	30.25	30.00	-5	613	-0.82%
2020/02/25	0	0.00	5	30.30	30.40	-5	605	-0.83%
2020/02/14	0	0.00	3	29.70	29.60	-3	595	-0.50%
2020/02/10	2	29.95	2	29.65	29.50	0	617	0.00%
2020/01/17	0	0.00	3	30.20	30.25	-3	444	-0.68%
2020/01/16	0	0.00	2	30.20	30.25	-2	448	-0.45%
2019/12/05	0	0.00	1	29.35	29.25	-1	507	-0.20%
2019/12/02	0	0.00	3	29.60	29.60	-3	500	-0.60%
2019/10/22	0	0.00	1	32.15	31.85	-1	498	-0.20%
2019/09/12	3	31.50	0	0.00	31.70	3	573	0.52%
2019/07/22	0	0.00	2	35.70	35.60	-2	924	-0.22%
2019/07/12	0	0.00	2	35.75	35.40	-2	933	-0.21%
2019/07/09	0	0.00	5	35.64	35.90	-5	954	-0.52%
2019/07/08	3	35.00	0	0.00	35.15	3	943	0.32%
2019/07/02	0	0.00	3	36.45	36.35	-3	1,008	-0.30%
2019/07/01	0	0.00	5	36.00	36.20	-5	1,007	-0.50%
2019/06/26	2	36.25	0	0.00	36.35	2	1,024	0.20%
2019/06/21	0	0.00	5	36.62	36.75	-5	1,029	-0.49%
2019/06/20	0	0.00	10	36.15	36.45	-10	1,025	-0.98%
2019/06/19	0	0.00	8	34.95	35.30	-8	1,011	-0.79%
2019/06/18	6	34.28	0	0.00	34.50	6	1,014	0.59%
2019/06/14	2	34.80	0	0.00	34.75	2	1,129	0.18%
2019/06/13	0	0.00	3	35.25	35.30	-3	1,167	-0.26%
2019/06/11	8	35.16	0	0.00	34.70	8	1,372	0.58%
2019/06/10	16	35.90	0	0.00	35.65	16	1,405	1.14%
2019/06/05	0	0.00	5	37.01	36.95	-5	1,433	-0.35%
2019/06/04	0	0.00	5	37.00	36.20	-5	1,430	-0.35%
2019/05/30	8	35.26	0	0.00	35.10	8	1,436	0.56%
2019/05/29	2	35.40	0	0.00	35.40	2	1,465	0.14%
2019/05/27	3	35.42	0	0.00	35.60	3	1,470	0.20%
2019/05/22	0	0.00	3	35.35	35.35	-3	1,492	-0.20%
2019/05/21	0	0.00	5	34.60	34.95	-5	1,509	-0.33%
2019/05/20	10	33.83	0	0.00	33.85	10	1,529	0.65%
2019/05/16	3	34.70	0	0.00	35.15	3	1,552	0.19%
2019/05/15	0	0.00	3	35.60	34.75	-3	1,553	-0.19%
2019/05/13	1	33.95	0	0.00	33.80	1	1,513	0.07%
2019/05/10	0	0.00	4	33.70	33.70	-4	1,515	-0.26%
2019/05/08	0	0.00	3	33.45	33.50	-3	1,485	-0.20%
2019/05/02	0	0.00	6	34.00	34.00	-6	1,459	-0.41%
2019/04/30	0	0.00	3	32.50	32.60	-3	1,408	-0.21%
2019/04/29	0.8	32.35	0	0.00	32.10	0.8	1,404	0.05%
2019/04/17	0	0.00	23	32.32	32.35	-23	1,414	-1.63%
2019/04/16	0	0.00	44	32.43	32.35	-44	1,413	-3.11%
2019/04/15	0	0.00	8	31.74	31.65	-8	1,410	-0.57%
2019/04/08	11	32.91	0	0.00	32.60	11	1,337	0.82%
2019/03/29	14	33.20	0	0.00	33.05	14	1,275	1.10%
2019/03/21	0	0.00	8	34.50	34.60	-8	1,225	-0.65%
2019/03/20	0	0.00	3	34.50	34.50	-3	1,217	-0.25%
2019/03/19	33	34.27	0	0.00	33.95	33	1,189	2.77%
2019/03/18	0	0.00	18	36.82	36.50	-18	1,086	-1.66%
2019/03/15	54	36.19	10	37.50	35.95	44	1,048	4.20%
2019/03/14	13	36.99	0	0.00	37.15	13	867	1.50%
2019/03/13	3	35.68	6	36.04	36.35	-3	842	-0.36%
2019/03/12	0	0.00	3	35.15	35.20	-3	797	-0.38%
2019/03/11	8	34.34	8	34.73	34.50	0	775	0.00%
2019/03/08	10	34.25	7	34.21	34.20	3	735	0.41%
2019/03/07	4	33.83	3	33.90	33.90	1	718	0.14%
2019/03/06	3	32.90	0	0.00	33.25	3	698	0.43%
2019/03/05	0	0.00	3	33.25	33.15	-3	687	-0.44%
2019/03/04	5	32.61	8	32.93	33.10	-3	671	-0.45%
2019/02/26	0	0.00	3	32.10	31.95	-3	642	-0.47%
2019/02/25	16	32.54	0	0.00	32.25	16	629	2.54%
2019/02/21	0	0.00	3	32.25	32.45	-3	606	-0.49%
2019/02/20	3	32.08	2	32.10	32.10	1	587	0.17%
2019/02/19	2	31.00	4	31.23	31.50	-2	563	-0.36%
2019/02/18	0	0.00	3	30.70	30.80	-3	539	-0.56%
2019/02/13	3	29.85	2	29.90	30.10	1	480	0.21%
2019/02/11	2	29.45	0	0.00	29.55	2	473	0.42%
2019/01/29	0	0.00	10	29.35	29.30	-10	476	-2.10%
2019/01/28	5	29.20	0	0.00	29.40	5	480	1.04%
2019/01/25	5	29.10	0	0.00	29.10	5	477	1.05%
2019/01/08	0	0.00	3	28.50	28.65	-3	537	-0.56%
2018/12/27	10	28.18	0	0.00	28.05	10	636	1.57%
2018/12/21	0	0.00	3	28.25	28.05	-3	683	-0.44%
2018/12/20	0	0.00	5	28.30	28.25	-5	698	-0.72%
2018/12/10	0	0.00	3	28.30	28.25	-3	739	-0.41%
2018/11/26	5	28.40	0	0.00	28.25	5	821	0.61%
2018/11/15	3	29.10	0	0.00	29.10	3	949	0.32%
2018/11/12	0	0.00	3	29.30	29.25	-3	977	-0.31%
2018/11/09	2	28.85	0	0.00	29.00	2	1,002	0.20%
2018/11/06	0	0.00	1	29.40	29.80	-1	1,098	-0.09%
2018/11/05	1	29.55	0	0.00	29.60	1	1,108	0.09%
2018/10/31	5	29.01	0	0.00	28.85	5	1,192	0.42%
2018/10/29	0	0.00	5	28.62	28.90	-5	1,207	-0.41%
2018/10/26	5	29.03	0	0.00	28.70	5	1,213	0.41%
2018/10/25	0	0.00	2	29.10	29.00	-2	1,215	-0.16%
2018/10/24	2	28.35	0	0.00	28.60	2	1,201	0.17%
2018/10/23	0	0.00	2	28.70	28.80	-2	1,201	-0.17%
2018/10/22	0	0.00	6	29.08	28.85	-6	1,219	-0.49%
2018/10/18	5	29.20	0	0.00	28.80	5	1,259	0.40%
2018/10/17	0	0.00	12	29.38	29.00	-12	1,296	-0.93%
2018/10/16	7	29.35	0	0.00	29.35	7	1,309	0.53%
2018/10/15	7	29.14	0	0.00	29.20	7	1,319	0.53%
2018/10/12	0	0.00	10.1	29.38	29.35	-10.1	1,329	-0.76%
2018/10/11	2	28.50	0	0.00	28.75	2	1,324	0.15%
2018/10/09	0	0.00	7.1	29.82	29.30	-7.1	1,310	-0.54%
2018/10/08	5	29.95	6	29.78	30.40	-1	1,334	-0.07%
2018/10/03	3	29.60	0	0.00	29.50	3	1,303	0.23%
2018/10/01	0	0.00	3.1	30.00	30.05	-3.1	1,324	-0.23%
2018/09/28	0	0.00	2	29.40	29.35	-2	1,336	-0.15%
2018/09/27	2	29.88	0	0.00	29.70	2	1,318	0.15%
2018/09/26	3	30.35	0	0.00	30.45	3	1,298	0.23%
2018/09/21	3	31.20	0	0.00	31.30	3	1,304	0.23%
2018/09/17	2	31.35	2	31.30	31.30	0	1,310	0.00%
2018/09/14	2	31.80	0	0.00	31.95	2	1,308	0.15%
2018/09/13	0	0.00	1	31.60	31.75	-1	1,311	-0.08%
2018/09/11	1	30.70	2	30.45	31.10	-1	1,307	-0.08%
2018/09/10	3	29.95	21	30.02	30.15	-18	1,309	-1.37%
2018/09/07	20	30.80	2	30.90	30.55	18	1,303	1.38%
2018/09/06	2	30.70	2	30.80	30.40	0	1,306	0.00%
2018/09/04	0	0.00	10	31.30	31.75	-10	1,346	-0.74%
2018/09/03	0	0.00	2	31.50	31.55	-2	1,358	-0.15%
2018/08/31	5	31.61	6	31.93	32.10	-1	1,366	-0.07%
2018/08/30	0	0.00	5	31.70	31.55	-5	1,375	-0.36%
2018/08/29	3	31.25	3	31.85	31.15	0	1,379	0.00%
2018/08/28	9	31.58	6	31.60	31.40	3	1,385	0.22%
2018/08/27	14	32.65	0	0.00	32.35	14	1,352	1.03%
2018/08/24	2	32.70	20	32.69	33.00	-18	1,340	-1.34%
2018/08/23	27	32.89	0	0.00	33.00	27	1,337	2.02%
2018/08/21	7	31.87	10	31.83	31.95	-3	1,303	-0.23%
2018/08/20	9	32.09	2	32.00	32.20	7	1,306	0.54%
2018/08/17	8	31.93	4	31.75	31.85	4	1,321	0.30%
2018/08/16	8	31.52	16	31.95	31.60	-8	1,341	-0.60%
2018/08/15	10	32.16	0	0.00	32.20	10	1,339	0.75%
2018/08/14	2	31.85	0	0.00	31.85	2	1,311	0.15%
2018/08/13	0	0.00	12	30.51	30.85	-12	1,273	-0.94%
2018/08/10	0	0.00	7	30.60	30.65	-7	1,249	-0.56%
2018/08/09	13	31.09	0	0.00	31.10	13	1,238	1.05%
2018/08/07	0	0.00	4	29.75	29.85	-4	1,160	-0.34%
2018/08/06	4	29.15	2	29.70	29.40	2	1,150	0.17%
2018/08/01	4	28.48	7	28.40	28.40	-3	1,122	-0.27%
2018/07/31	9	28.50	2	28.55	28.65	7	1,115	0.63%
2018/07/30	1	29.25	0	0.00	28.45	1	1,112	0.09%
2018/07/27	2	29.08	5	29.20	29.40	-3	1,103	-0.27%
2018/07/26	1	28.85	0	0.00	29.75	1	1,089	0.09%
2018/07/25	4	28.38	20	28.18	28.75	-16	1,083	-1.48%
2018/07/24	0	0.00	10	30.10	30.10	-10	1,043	-0.96%
2018/07/23	18	29.96	0	0.00	29.95	18	1,000	1.80%
2018/07/20	19	29.89	0	0.00	29.80	19	984	1.93%
2018/07/19	0	0.00	5	30.40	30.15	-5	971	-0.51%
2018/07/18	0	0.00	5	30.20	30.15	-5	956	-0.52%
2018/07/17	3	29.65	10	30.15	30.20	-7	951	-0.74%
2018/07/16	17	29.73	0	0.00	29.90	17	930	1.83%
2018/07/11	0	0.00	0.4	28.80	28.80	-0.4	885	-0.04%
2018/07/09	1	28.85	5	29.15	28.80	-4	886	-0.45%
2018/07/06	5	28.10	0	0.00	28.85	5	894	0.56%
2018/06/21	0	0.00	3	28.90	28.90	-3	888	-0.34%
2018/06/20	0	0.00	17	28.39	29.00	-17	882	-1.93%
2018/06/19	20	28.66	0	28.50	28.50	20	870	2.29%
2018/06/14	0	0.00	1	29.30	29.10	-1	845	-0.12%
2018/06/13	1	29.05	5	29.40	29.40	-4	829	-0.48%
2018/05/25	10	26.85	0	0.00	26.90	10	656	1.52%
2018/03/16	0	0.00	2	23.48	23.50	-2	449	-0.44%
2018/01/18	1	23.40	0	0.00	23.50	1	666	0.15%