南帝 (2108)-凱基-大里券商分點個股進出

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
33.90
漲跌
--
漲幅
0.00%
成交量
415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－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/16	1	33.35	0	0.00	33.90	1	441	0.23%
2024/04/30	0	0.00	0	33.75	33.35	0	379	0.00%
2024/04/10	0	0.00	0.2	34.00	33.75	-0.2	324	-0.08%
2024/04/09	0	33.45	0	0.00	33.50	0	319	0.00%
2024/04/03	0	0.00	0.2	33.50	33.20	-0.2	317	-0.05%
2024/03/27	0	0.00	0.2	34.00	34.20	-0.2	313	-0.06%
2024/03/21	0.2	34.15	0.1	33.75	34.00	0.1	312	0.03%
2024/03/18	0	0.00	1	33.35	33.60	-1	317	-0.31%
2024/03/14	5	34.00	0	0.00	33.90	5	321	1.56%
2024/03/13	5	34.05	0	0.00	34.15	5	323	1.54%
2024/03/08	10	34.40	0	0.00	34.05	10	339	2.95%
2024/02/27	0	0.00	6	35.60	35.55	-6	400	-1.50%
2023/12/28	5	37.45	0	0.00	37.55	5	512	0.98%
2023/12/08	0	0.00	2	37.50	37.60	-2	476	-0.42%
2023/12/01	3	38.30	0	0.00	38.30	3	423	0.71%
2023/11/16	1	35.40	0	0.00	35.30	1	345	0.29%
2023/10/16	0	0.00	3	38.40	38.70	-3	323	-0.93%
2023/10/12	2	38.15	0	0.00	38.15	2	313	0.64%
2023/10/11	6	38.07	0	0.00	38.20	6	304	1.97%
2023/09/01	0	0.00	2	36.80	36.80	-2	458	-0.44%
2023/08/11	1	35.80	0	0.00	36.00	1	557	0.18%
2023/08/02	0	0.00	1	36.60	36.35	-1	563	-0.18%
2023/07/27	1	36.55	0	0.00	36.55	1	551	0.18%
2023/07/14	0	36.15	0	0.00	36.10	0	574	0.01%
2023/07/10	1	36.20	0	0.00	36.35	1	600	0.17%
2023/07/06	5	37.05	0	0.00	37.15	5	608	0.82%
2023/06/16	10	38.00	0	0.00	38.25	10	752	1.33%
2023/06/14	0	0.00	1	37.85	37.20	-1	762	-0.13%
2023/06/13	5	37.95	0	0.00	37.55	5	795	0.63%
2023/06/12	5	38.00	0	0.00	38.15	5	822	0.61%
2023/06/09	1	38.25	0	0.00	38.25	1	945	0.11%
2023/05/26	5	38.15	0	0.00	38.15	5	1,058	0.47%
2023/05/02	0	0.00	1	39.80	39.80	-1	1,264	-0.08%
2023/04/10	1	39.35	0	0.00	39.25	1	1,281	0.08%
2023/03/31	5	39.95	0	0.00	40.00	5	1,281	0.39%
2023/03/23	2	41.50	2	41.30	41.30	0	1,340	0.00%
2023/03/22	5	41.90	0	0.00	41.85	5	1,330	0.38%
2023/03/21	1	41.90	0	0.00	41.90	1	1,324	0.08%
2023/03/20	0	0.00	9	42.87	42.65	-9	1,309	-0.69%
2023/03/17	0	0.00	1	43.50	43.20	-1	1,301	-0.08%
2023/03/16	1	42.20	0	0.00	41.65	1	1,257	0.08%
2023/03/15	2	46.23	0	0.00	45.25	2	1,216	0.16%
2023/03/14	1	47.20	3	47.62	46.55	-2	1,184	-0.17%
2023/03/13	1	42.95	0	0.00	44.40	1	1,068	0.09%
2023/03/10	1	43.15	0	0.00	43.65	1	1,035	0.10%
2023/03/09	1	44.10	0	0.00	44.00	1	1,030	0.10%
2023/03/07	0	0.00	2	42.93	43.45	-2	998	-0.20%
2023/03/06	0	0.00	2	42.13	42.15	-2	1,017	-0.20%
2023/03/02	0	0.00	1	42.20	42.95	-1	1,049	-0.10%
2023/03/01	0	0.00	1	43.20	42.25	-1	1,032	-0.10%
2023/02/24	0	0.00	15	42.55	43.30	-15	1,016	-1.48%
2023/02/14	0	0.00	1	40.80	40.95	-1	1,012	-0.10%
2023/02/09	14	41.99	4	41.95	42.00	10	1,012	0.99%
2023/02/07	0	0.00	10	40.35	40.40	-10	959	-1.04%
2023/02/06	1	40.05	0	0.00	39.90	1	957	0.10%
2023/02/02	3	40.97	1	40.50	41.05	2	932	0.21%
2023/01/31	1	39.50	0	0.00	39.60	1	906	0.11%
2023/01/09	0	0.00	1	39.35	39.25	-1	942	-0.11%
2023/01/05	1	38.50	7	38.76	39.05	-6	933	-0.64%
2023/01/04	1	37.50	0	0.00	37.55	1	909	0.11%
2023/01/03	4	37.15	0	0.00	37.15	4	924	0.43%
2022/12/30	1	37.30	0	0.00	37.05	1	925	0.11%
2022/12/28	2	38.10	0	0.00	37.85	2	927	0.22%
2022/12/27	1	38.90	1	38.65	38.90	0	940	0.00%
2022/12/26	0	0.00	7	39.40	38.95	-7	944	-0.74%
2022/12/23	0	0.00	3	37.70	38.20	-3	950	-0.32%
2022/12/21	6	37.82	1	38.15	37.65	5	982	0.51%
2022/12/20	1	38.90	0	0.00	38.85	1	964	0.10%
2022/12/19	4	40.51	1	39.80	39.80	3	948	0.32%
2022/12/07	0	0.00	5	36.55	36.95	-5	947	-0.53%
2022/11/29	1	37.35	0	0.00	37.35	1	928	0.11%
2022/11/24	0	0.00	2	37.15	37.15	-2	894	-0.22%
2022/11/17	0	0.00	0.1	36.20	36.60	-0.1	898	-0.01%
2022/11/11	0	0.00	0.1	35.90	35.30	-0.1	881	-0.01%
2022/11/10	0	0.00	6	35.35	35.45	-6	881	-0.68%
2022/11/08	0	0.00	0.1	35.50	35.15	-0.1	881	-0.01%
2022/11/07	4	35.55	0	0.00	35.60	4	886	0.45%
2022/11/03	2	34.90	0	0.00	34.90	2	887	0.23%
2022/11/01	0	0.00	0.1	34.05	34.20	-0.1	891	-0.01%
2022/10/28	2	34.00	0	0.00	33.70	2	905	0.22%
2022/10/27	0	0.00	1	34.50	34.55	-1	913	-0.11%
2022/10/25	0	0.00	0.3	34.48	33.95	-0.3	919	-0.03%
2022/10/24	0	0.00	0.3	34.87	34.70	-0.3	916	-0.03%
2022/10/21	0	0.00	1	34.50	35.15	-1	922	-0.11%
2022/10/20	1	33.55	0	0.00	34.20	1	910	0.11%
2022/10/18	0	0.00	1	35.20	35.05	-1	922	-0.11%
2022/10/12	5	34.50	0	0.00	35.00	5	927	0.54%
2022/10/11	7	35.42	0	0.00	35.05	7	929	0.75%
2022/10/07	5	37.25	0.2	37.35	37.30	4.9	930	0.52%
2022/10/06	0	0.00	1	37.65	37.80	-1	956	-0.10%
2022/10/05	7	37.34	2	37.45	37.20	5	965	0.52%
2022/10/04	0	0.00	2	37.40	37.40	-2	976	-0.20%
2022/09/26	1	36.00	0	0.00	35.05	1	942	0.11%
2022/09/23	1	37.70	1	38.55	37.60	0	939	0.00%
2022/09/22	1	38.00	0	0.00	38.35	1	941	0.11%
2022/09/21	1	39.00	0	0.00	39.00	1	932	0.11%
2022/09/16	5	42.60	0	0.00	41.90	5	913	0.55%
2022/09/15	1	42.00	0	0.00	42.10	1	909	0.11%
2022/06/10	1	51.70	0	0.00	51.60	1	2,950	0.03%
2022/06/06	0	0.00	1	51.50	52.00	-1	3,347	-0.03%
2022/05/31	0	50.80	0	0.00	51.50	0	3,412	0.00%
2022/05/19	0	0.00	1	48.80	49.20	-1	3,479	-0.03%
2022/05/18	1	50.00	0	0.00	49.80	1	3,470	0.03%
2022/05/12	0.1	48.45	3	48.00	48.00	-2.9	3,488	-0.08%
2022/05/11	0	0.00	3	49.35	49.00	-3	3,549	-0.08%
2022/05/10	1	50.30	0	0.00	50.30	1	3,539	0.03%
2022/05/09	5	50.30	0	0.00	49.95	5	3,519	0.14%
2022/04/26	8	53.90	8	54.13	53.90	0	3,545	0.00%
2022/04/25	0	0.00	1	53.60	53.40	-1	3,501	-0.03%
2022/04/21	3	55.80	0	0.00	55.80	3	3,438	0.09%
2022/04/18	2	54.40	0	0.00	54.10	2	3,316	0.06%
2022/04/15	0.1	55.40	0	0.00	55.20	0.1	3,515	0.00%
2022/04/12	0	0.00	2	56.50	58.10	-2	3,522	-0.06%
2022/04/08	0.1	59.80	0	0.00	59.30	0.1	3,414	0.00%
2022/04/07	15	61.67	0	0.00	59.80	15	3,422	0.44%
2022/03/30	3	65.70	4	65.93	65.70	-1	3,346	-0.03%
2022/03/29	0	0.00	7	65.90	65.30	-7	3,372	-0.21%
2022/03/28	4	66.30	3	65.60	65.50	1	3,439	0.03%
2022/03/25	0	0.00	7	65.34	63.80	-7	3,482	-0.20%
2022/03/24	5	64.70	0	0.00	64.80	5	3,480	0.14%
2022/03/23	2	72.45	0	0.00	72.70	2	3,406	0.06%
2022/03/22	2	72.30	0	0.00	72.30	2	3,308	0.06%
2022/03/18	6	77.00	1	79.10	78.50	5	3,128	0.16%
2022/03/16	1	79.30	0	0.00	79.10	1	3,019	0.03%
2022/03/15	7	81.40	6	82.30	81.40	1	3,011	0.03%
2022/03/14	11	81.70	11	81.80	81.70	0	3,016	0.00%
2022/03/11	1	81.80	1	81.20	81.80	0	3,058	0.00%
2022/03/10	1	80.80	5	80.94	81.30	-4	2,998	-0.13%
2022/03/09	0	0.00	5	76.50	76.50	-5	2,833	-0.18%
2022/03/08	3	70.20	3	70.90	69.60	0	2,792	0.00%
2022/03/07	0.2	69.60	0	0.00	69.70	0.2	2,820	0.01%
2022/03/01	1	72.80	2	75.20	75.10	-1	3,518	-0.03%
2022/02/25	11	74.29	0	0.00	74.30	11	3,593	0.31%
2022/02/22	0	0.00	1	79.20	79.00	-1	3,685	-0.03%
2022/02/21	0	0.00	2	80.10	80.20	-2	3,706	-0.05%
2022/02/18	1	80.40	0	0.00	80.50	1	3,708	0.03%
2022/02/16	0	0.00	1	80.40	80.90	-1	3,723	-0.03%
2022/02/15	0	0.00	1	80.10	80.00	-1	3,726	-0.03%
2022/02/14	1	79.10	0	0.00	79.40	1	3,732	0.03%
2022/02/08	0	85.00	0	0.00	85.40	0	3,757	0.00%
2022/01/26	3	83.70	3	84.70	83.70	0	3,758	0.00%
2022/01/19	1	84.30	0	0.00	84.30	1	3,708	0.03%
2022/01/17	2	85.85	0	0.00	85.60	2	3,718	0.05%
2022/01/12	8	84.00	8	84.60	84.00	0	3,747	0.00%
2022/01/11	32	84.20	32	87.70	84.20	0	3,743	0.00%
2022/01/10	8	88.65	7	88.40	87.10	1	3,709	0.03%
2021/12/30	0	0.00	5	85.20	85.20	-5	3,532	-0.14%
2021/12/27	12	84.24	7	84.70	84.20	5	3,612	0.14%
2021/12/24	7	84.60	7	86.20	84.60	0	3,643	0.00%
2021/12/23	14	86.12	14	86.41	86.10	0	3,637	0.00%
2021/12/22	21	86.80	22	87.16	86.80	-1	3,617	-0.03%
2021/12/21	14	87.19	13	86.45	87.20	1	3,538	0.03%
2021/12/17	8	83.90	8	84.40	83.90	0	3,510	0.00%
2021/12/15	0	0.00	2	79.95	81.00	-2	3,545	-0.06%
2021/12/14	3	79.13	0	0.00	78.80	3	3,520	0.09%
2021/12/13	4	79.77	3	80.70	79.70	1	3,511	0.03%
2021/12/10	0	0.00	7	81.27	80.60	-7	3,498	-0.20%
2021/12/09	7	79.66	6	80.20	79.70	1	3,475	0.03%
2021/12/08	13	80.35	16	81.23	80.30	-3	3,478	-0.09%
2021/12/07	2	81.40	0	0.00	81.50	2	3,454	0.06%
2021/12/06	6	84.20	6	85.10	84.20	0	3,391	0.00%
2021/12/03	7	84.47	6	85.60	84.50	1	3,440	0.03%
2021/12/02	1	85.40	0	0.00	85.20	1	3,434	0.03%
2021/12/01	2	85.70	1	87.00	85.10	1	3,427	0.03%
2021/11/30	1	85.20	3	86.37	84.80	-2	3,371	-0.06%
2021/11/29	5	93.84	2	93.25	89.50	3	3,261	0.09%
2021/11/26	4	89.35	5.1	86.11	88.70	-1.1	2,925	-0.04%
2021/11/25	16	83.60	16	84.00	83.60	0	2,708	0.00%
2021/11/24	19	83.75	19	85.57	83.80	0	2,700	0.00%
2021/11/23	2	85.60	3.1	82.46	85.60	-1.1	2,617	-0.04%
2021/11/22	0	0.00	2	82.10	82.10	-2	2,505	-0.08%
2021/11/19	1	81.40	0	0.00	80.40	1	2,488	0.04%
2021/11/18	1	82.00	2	81.40	82.00	-1	2,475	-0.04%
2021/11/17	1	80.20	0	0.00	80.50	1	2,459	0.04%
2021/11/12	0	0.00	1	80.40	80.30	-1	2,532	-0.04%
2021/11/10	3	80.70	3	80.30	80.70	0	2,621	0.00%
2021/11/09	1.1	81.33	0	0.00	80.00	1.1	2,654	0.04%
2021/11/08	0.2	81.40	1	80.40	81.60	-0.9	2,696	-0.03%
2021/11/04	1	81.60	0	0.00	81.50	1	2,715	0.04%
2021/11/03	1	81.60	0	0.00	81.60	1	2,743	0.04%
2021/11/02	0	0.00	1	81.60	81.60	-1	2,753	-0.04%
2021/11/01	0	0.00	2	82.50	82.30	-2	2,753	-0.07%
2021/10/29	1	81.80	0	0.00	81.50	1	2,745	0.04%
2021/10/27	2	82.95	0	0.00	82.40	2	2,748	0.07%
2021/10/26	1	85.30	2	85.50	85.00	-1	2,747	-0.04%
2021/10/25	3	84.80	3	83.70	84.80	0	2,769	0.00%
2021/10/22	0	0.00	1	85.50	83.90	-1	2,848	-0.04%
2021/10/18	1	82.60	0	0.00	84.30	1	2,925	0.03%
2021/10/14	0	0.00	4	83.05	83.80	-4	3,017	-0.13%
2021/10/13	3	86.00	3	86.90	86.00	0	3,005	0.00%
2021/10/12	8	86.50	8	85.90	86.50	0	3,011	0.00%
2021/10/08	1	86.10	0	0.00	86.30	1	3,013	0.03%
2021/10/06	8	86.00	7	88.20	86.00	1	3,128	0.03%
2021/10/04	7	85.20	7	88.80	85.20	0	3,193	0.00%
2021/10/01	0	0.00	1	88.80	88.10	-1	3,238	-0.03%
2021/09/30	0.1	89.80	0	0.00	91.40	0.1	3,464	0.00%
2021/09/28	1	91.70	0	0.00	91.70	1	3,569	0.03%
2021/09/24	1.1	94.37	0	0.00	91.10	1.1	3,753	0.03%
2021/09/23	15	94.79	14	96.60	94.70	1	3,788	0.03%
2021/09/22	1	98.60	2	100.50	96.00	-1	4,139	-0.02%
2021/09/17	0	0.00	2	103.25	103.00	-2	4,539	-0.04%
2021/09/16	0	0.00	1	101.50	102.00	-1	5,273	-0.02%
2021/09/14	4	104.88	10	105.15	104.50	-6	6,317	-0.09%
2021/09/13	1	106.00	1	102.50	106.00	0	6,657	0.00%
2021/09/10	2	102.50	5	103.40	102.50	-3	6,789	-0.04%
2021/09/08	5	105.60	5	102.50	102.00	0	6,996	0.00%
2021/09/07	2	108.50	0	0.00	107.50	2	7,263	0.03%
2021/09/06	1	101.00	1.2	100.17	105.00	-0.2	7,393	0.00%
2021/09/03	0	0.00	2	103.75	103.50	-2	7,482	-0.03%
2021/09/02	3	104.33	5	106.20	103.50	-2	7,547	-0.03%
2021/09/01	1	107.50	0	0.00	107.50	1	7,716	0.01%
2021/08/31	0	0.00	2	108.00	107.50	-2	7,836	-0.03%
2021/08/30	5	112.00	0	0.00	110.50	5	7,964	0.06%
2021/08/27	2	114.50	5	114.50	113.50	-3	8,043	-0.04%
2021/08/25	2	110.25	2	109.50	110.50	0	8,495	0.00%
2021/08/24	1	110.00	3	111.00	110.00	-2	8,631	-0.02%
2021/08/20	2	111.00	2	110.00	111.00	0	8,891	0.00%
2021/08/19	0	0.00	1	111.00	109.00	-1	9,038	-0.01%
2021/08/18	8.2	110.44	8	105.63	111.50	0.2	9,245	0.00%
2021/08/16	0	0.00	1	110.50	111.00	-1	9,466	-0.01%
2021/08/13	0	0.00	1	118.00	114.50	-1	9,676	-0.01%
2021/08/12	8	122.50	9	115.11	121.50	-1	9,859	-0.01%
2021/08/11	1	117.00	5	117.00	114.50	-4	10,119	-0.04%
2021/08/10	6	117.50	7.2	119.87	117.50	-1.2	10,478	-0.01%
2021/08/09	2	120.50	2	123.00	120.50	0	10,641	0.00%
2021/08/06	1	125.00	1	124.00	124.00	0	11,003	0.00%
2021/08/05	0	0.00	1	125.50	125.50	-1	11,658	-0.01%
2021/08/04	3	126.17	2	126.50	126.00	1	12,481	0.01%
2021/08/02	1	125.00	1	125.50	126.00	0	12,866	0.00%
2021/07/30	3	123.83	2	125.25	123.00	1	13,014	0.01%
2021/07/29	1	123.50	0	0.00	123.50	1	13,081	0.01%
2021/07/28	0.2	123.57	0	0.00	121.50	0.2	13,226	0.00%
2021/07/27	9	121.61	8	125.00	121.50	1	13,423	0.01%
2021/07/26	19	127.34	9	129.06	124.50	10	13,615	0.07%
2021/07/23	2.1	128.52	4	125.75	128.50	-1.9	13,812	-0.01%
2021/07/21	0	0.00	2	124.50	124.00	-2	14,156	-0.01%
2021/07/20	2	128.75	2	127.75	125.00	0	14,126	0.00%
2021/07/19	3	127.50	3	127.33	128.00	0	14,063	0.00%
2021/07/16	7	127.21	8	128.19	127.00	-1	14,084	-0.01%
2021/07/15	12	129.54	14	128.18	129.50	-2	14,116	-0.01%
2021/07/14	4	125.88	10.1	124.53	128.00	-6.1	14,131	-0.04%
2021/07/13	6	124.50	18	126.78	125.00	-12	14,088	-0.09%
2021/07/12	13	130.00	13	133.00	130.00	0	14,013	0.00%
2021/07/09	19	130.79	16	128.53	130.50	3	14,055	0.02%
2021/07/08	31	129.08	27	128.00	129.00	4	14,022	0.03%
2021/07/07	6	128.92	7	127.00	127.50	-1	13,983	-0.01%
2021/07/06	20	137.13	17	139.65	137.00	3	13,817	0.02%
2021/07/05	24.1	138.24	20	139.15	138.50	4.1	13,873	0.03%
2021/07/02	24	137.96	22.1	140.50	138.00	1.9	13,841	0.01%
2021/07/01	35	141.24	32	143.72	140.50	3	13,945	0.02%
2021/06/30	28.2	143.58	27	146.67	143.50	1.2	13,975	0.01%
2021/06/29	11.2	150.27	6.1	150.18	145.00	5.1	14,056	0.04%
2021/06/28	38.2	162.35	50.2	167.40	159.00	-12	13,813	-0.09%
2021/06/25	67	166.74	53	167.91	166.00	14	13,528	0.10%
2021/06/24	6	156.67	14.2	159.61	165.00	-8.2	13,159	-0.06%
2021/06/23	11	151.64	17	151.41	150.00	-6	12,978	-0.05%
2021/06/22	37	148.34	29	147.76	148.50	8	12,702	0.06%
2021/06/21	5	142.60	11	141.59	144.50	-6	12,571	-0.05%
2021/06/18	16	142.78	13	142.00	144.00	3	12,727	0.02%
2021/06/17	3.2	140.47	0	0.00	141.00	3.2	12,854	0.02%
2021/06/16	37	140.91	33.2	146.33	138.00	3.8	12,905	0.03%
2021/06/15	17	145.50	23	143.07	145.50	-6	12,858	-0.05%
2021/06/11	16	139.16	13	138.12	139.50	3	12,826	0.02%
2021/06/10	27	137.02	32	136.98	137.00	-5	12,971	-0.04%
2021/06/09	25	137.40	19	140.00	137.00	6	12,990	0.05%
2021/06/08	4	138.25	5	139.60	138.00	-1	12,896	-0.01%
2021/06/07	16	135.59	16	137.00	135.50	0	12,907	0.00%
2021/06/04	22	137.25	22	140.30	137.00	0	13,074	0.00%
2021/06/03	30	139.58	30	139.73	139.50	0	13,409	0.00%
2021/06/02	25.2	144.84	25	138.90	139.00	0.2	14,040	0.00%
2021/06/01	3	133.50	3	134.17	137.00	0	14,011	0.00%
2021/05/31	2	132.00	1	131.50	131.00	1	13,996	0.01%
2021/05/28	26	131.48	26	134.94	131.00	0	13,948	0.00%
2021/05/27	35	133.40	37	128.30	134.00	-2	13,839	-0.01%
2021/05/26	9	131.28	7.2	129.65	127.50	1.8	13,746	0.01%
2021/05/25	29.2	126.52	29	127.48	126.50	0.2	13,674	0.00%
2021/05/24	23	126.67	22	128.18	126.00	1	13,695	0.01%
2021/05/21	4	124.63	7	125.64	128.00	-3	13,729	-0.02%
2021/05/20	49	119.03	46.1	124.88	118.50	3	13,614	0.02%
2021/05/19	8	117.50	11	117.68	125.00	-3	13,399	-0.02%
2021/05/18	38	119.42	42	116.21	120.00	-4	13,107	-0.03%
2021/05/17	1	120.50	5	115.60	115.50	-4	12,720	-0.03%
2021/05/14	6.1	136.26	1	136.00	128.00	5.1	12,533	0.04%
2021/05/13	21	147.64	10	150.50	142.00	11	12,167	0.09%
2021/05/12	73	148.65	75	140.97	142.00	-2	11,518	-0.02%
2021/05/11	9	138.67	7	141.00	139.50	2	10,709	0.02%
2021/05/10	15	136.20	13	140.15	135.50	2	10,482	0.02%
2021/05/07	5	136.40	5	137.50	139.00	0	10,448	0.00%
2021/05/06	25	132.20	27	135.39	132.00	-2	10,436	-0.02%
2021/05/05	40	135.01	39	143.03	134.50	1	10,451	0.01%
2021/05/04	14	136.18	4.1	138.22	143.00	9.9	10,505	0.09%
2021/05/03	42	145.32	38	136.80	135.00	4	10,325	0.04%
2021/04/29	2	126.25	1	132.50	136.50	1	10,121	0.01%
2021/04/28	2	129.00	0	0.00	131.50	2	9,942	0.02%
2021/04/22	3.2	143.69	0	0.00	134.50	3.2	9,708	0.03%
2021/04/21	4	144.50	0	0.00	143.00	4	9,682	0.04%
2021/04/16	0	0.00	0.4	143.00	144.00	-0.4	9,725	0.00%
2021/04/13	0	149.50	2	149.50	149.50	-2	9,648	-0.02%
2021/04/12	1	163.00	0	0.00	166.00	1	9,667	0.01%
2021/04/09	2	153.00	2	153.50	156.00	0	9,639	0.00%
2021/04/08	5	142.00	2	142.00	142.00	3	9,559	0.03%
2021/04/07	2	122.00	4	124.25	129.50	-2	9,485	-0.02%
2021/04/06	2	115.50	1	121.50	122.00	1	9,277	0.01%
2021/04/01	7	113.79	0	0.00	111.00	7	9,158	0.08%
2021/03/31	1	106.50	2	106.50	110.00	-1	8,948	-0.01%
2021/03/30	36	99.61	29	100.37	100.00	7	8,807	0.08%
2021/03/29	43	98.53	41	96.59	99.00	2	8,803	0.02%
2021/03/26	23	93.53	51	91.85	95.70	-28	8,680	-0.32%
2021/03/25	29	87.71	33	86.43	87.80	-4	8,398	-0.05%
2021/03/24	6	86.90	3	86.47	85.80	3	8,389	0.04%
2021/03/23	43	85.80	46	82.12	86.30	-3	8,227	-0.04%
2021/03/22	23	81.67	22	77.33	81.10	1	7,984	0.01%
2021/03/19	3	75.97	1	75.80	76.40	2	7,799	0.03%
2021/03/18	25	74.66	17	76.90	74.60	8	7,805	0.10%
2021/03/17	36	77.31	35	75.11	77.40	1	7,571	0.01%
2021/03/16	5	74.26	8	74.85	75.60	-3	7,578	-0.04%
2021/03/12	9	73.00	9	72.90	73.00	0	7,315	0.00%
2021/03/11	1	73.30	3	72.70	71.90	-2	7,300	-0.03%
2021/03/10	7	72.90	5	72.90	72.50	2	7,200	0.03%
2021/03/09	16	70.20	18.3	70.57	73.30	-2.3	6,937	-0.03%
2021/03/08	56	74.04	53	71.02	68.60	3	6,581	0.05%
2021/03/05	19.1	68.11	20	64.89	70.00	-0.9	5,864	-0.02%
2021/03/03	9	61.50	13	62.01	61.50	-4	5,561	-0.07%
2021/03/02	10	62.50	10	64.60	62.50	0	5,553	0.00%
2021/02/26	1	63.30	0	0.00	64.30	1	5,567	0.02%
2021/02/25	18	64.00	18	63.60	64.00	0	5,614	0.00%
2021/02/23	20	64.09	16.2	63.77	65.50	3.8	5,423	0.07%
2021/02/22	0.2	62.60	5	62.22	62.60	-4.8	5,248	-0.09%
2021/02/19	6	58.80	6	59.60	58.80	0	5,210	0.00%
2021/02/18	1	59.40	1	59.00	59.40	0	5,391	0.00%
2021/02/03	3	58.07	1	59.30	58.10	2	6,427	0.03%
2021/02/01	12	59.73	13	58.99	60.40	-1	6,970	-0.01%
2021/01/29	21	57.48	20	59.00	57.40	1	7,087	0.01%
2021/01/28	17	60.73	1	59.30	59.00	16	7,216	0.22%
2021/01/27	1	61.90	1	63.00	62.90	0	7,341	0.00%
2021/01/26	0	0.00	3	62.97	61.70	-3	7,829	-0.04%
2021/01/22	0	0.00	1	58.90	58.90	-1	9,014	-0.01%
2021/01/21	2	58.50	2	59.50	58.70	0	9,311	0.00%
2021/01/20	2	60.20	3	60.43	60.70	-1	9,611	-0.01%
2021/01/19	5	59.10	0	0.00	58.70	5	10,041	0.05%
2021/01/18	1	59.10	1	60.00	58.30	0	10,328	0.00%
2021/01/15	1	58.80	0	0.00	58.10	1	10,335	0.01%
2021/01/14	5	60.08	3	60.60	60.10	2	10,439	0.02%
2021/01/13	13	60.20	14	60.96	60.20	-1	10,709	-0.01%
2021/01/12	1	61.30	0	0.00	61.00	1	11,041	0.01%
2021/01/11	0	0.00	1	60.80	61.00	-1	11,056	-0.01%
2021/01/08	1	59.90	2	60.20	59.50	-1	11,111	-0.01%
2021/01/07	1	58.10	0	0.00	58.20	1	11,218	0.01%
2021/01/05	1	58.00	0	0.00	57.60	1	11,824	0.01%
2021/01/04	1	60.00	1	58.80	59.10	0	11,908	0.00%
2020/12/29	10	60.38	8	61.20	60.30	2	12,282	0.02%
2020/12/28	0	0.00	1	62.00	61.20	-1	12,653	-0.01%
2020/12/25	8	60.11	7	61.50	60.10	1	12,791	0.01%
2020/12/23	34	61.84	37	65.65	61.70	-3	12,917	-0.02%
2020/12/22	31	67.51	26	63.20	65.00	5	12,767	0.04%
2020/12/21	16	63.28	17	61.65	63.30	-1	12,560	-0.01%
2020/12/18	8	60.60	13	58.72	60.60	-5	12,428	-0.04%
2020/12/17	5	58.00	6	57.50	58.00	-1	12,364	-0.01%
2020/12/16	4	57.20	2	56.70	57.60	2	12,368	0.02%
2020/12/14	10	57.47	15	58.87	57.50	-5	12,345	-0.04%
2020/12/11	21	60.33	18	61.60	60.30	3	12,250	0.02%
2020/12/10	8	61.40	13	61.35	61.40	-5	12,258	-0.04%
2020/12/09	6	60.80	6	61.90	60.80	0	12,234	0.00%
2020/12/08	6	61.10	6	60.70	61.10	0	12,327	0.00%
2020/12/04	8	60.70	8	60.10	60.70	0	12,476	0.00%
2020/12/03	5	60.10	5	61.50	60.10	0	12,662	0.00%
2020/12/02	4	61.00	4	61.10	61.50	0	12,678	0.00%
2020/12/01	11	60.60	11	61.50	60.60	0	12,727	0.00%
2020/11/30	11	61.40	11	61.00	61.40	0	12,767	0.00%
2020/11/27	9	60.21	10	59.94	60.30	-1	12,883	-0.01%
2020/11/26	13	60.01	11	61.00	60.00	2	12,936	0.02%
2020/11/25	4	60.30	0	0.00	61.00	4	13,004	0.03%
2020/11/24	6	61.28	5	62.30	61.00	1	13,153	0.01%
2020/11/20	9	60.70	11	60.66	60.70	-2	13,299	-0.02%
2020/11/19	8	60.40	8	61.10	60.40	0	13,389	0.00%
2020/11/18	13	60.60	13	61.70	60.60	0	13,578	0.00%
2020/11/17	0	0.00	2	59.50	61.70	-2	13,584	-0.01%
2020/11/16	29	61.29	28	62.50	61.30	1	13,453	0.01%
2020/11/13	41	62.48	43	62.08	62.50	-2	13,320	-0.02%
2020/11/12	1	63.80	1	64.50	61.70	0	13,110	0.00%
2020/11/11	7	64.30	6	62.72	62.40	1	12,841	0.01%
2020/11/10	2	66.75	2	66.90	66.50	0	12,340	0.00%
2020/11/09	31	73.96	32	72.71	73.80	-1	12,052	-0.01%
2020/11/06	27	72.12	26	72.10	72.20	1	11,754	0.01%
2020/11/05	6	71.82	6	71.80	72.00	0	11,574	0.00%
2020/11/04	85	71.48	82	72.26	71.60	3	11,411	0.03%
2020/11/03	21	69.83	21	69.15	72.30	0	11,144	0.00%
2020/11/02	108	71.82	122	75.76	69.50	-14	10,574	-0.13%	大買/大賣/
2020/10/30	68	77.51	74	74.70	77.20	-6	9,709	-0.06%
2020/10/29	10	73.12	10	73.15	73.50	0	9,101	0.00%
2020/10/28	74	73.21	82	71.09	73.50	-8	8,789	-0.09%
2020/10/27	51	70.96	55	67.84	69.50	-4	8,414	-0.05%
2020/10/26	23	66.89	27	64.58	66.70	-4	7,902	-0.05%
2020/10/23	21	63.10	23	62.27	63.10	-2	7,623	-0.03%
2020/10/22	43	61.40	41	62.89	61.10	2	7,535	0.03%
2020/10/21	60	63.15	64	62.57	63.30	-4	7,419	-0.05%
2020/10/20	21	62.06	24	60.40	62.20	-3	7,146	-0.04%
2020/10/19	19	59.16	20	58.88	59.20	-1	6,782	-0.01%
2020/10/16	1	58.50	0	0.00	57.90	1	6,692	0.01%
2020/10/15	50	58.50	52	59.93	58.50	-2	6,630	-0.03%
2020/10/14	35	59.08	38	56.05	59.00	-3	6,491	-0.05%
2020/10/13	12	55.38	17	54.15	55.40	-5	6,139	-0.08%
2020/10/12	13	53.25	13	53.75	53.30	0	5,882	0.00%
2020/10/08	29	53.90	27	53.72	53.80	2	5,745	0.03%
2020/10/07	9	53.60	19	52.17	53.60	-10	5,585	-0.18%
2020/10/06	50	51.00	50	51.40	51.00	0	5,486	0.00%
2020/10/05	55	53.32	62	51.75	51.30	-7	5,411	-0.13%
2020/09/30	23	50.09	25	51.18	49.90	-2	5,080	-0.04%
2020/09/29	5	50.90	5	50.00	50.90	0	4,924	0.00%
2020/09/28	6	49.28	7	49.40	49.60	-1	4,829	-0.02%
2020/09/25	7	47.10	7	48.10	47.10	0	4,787	0.00%
2020/09/24	0	0.00	1	49.00	47.65	-1	4,763	-0.02%
2020/09/23	7	48.65	9	48.51	48.65	-2	4,740	-0.04%
2020/09/22	8	48.90	8	48.65	48.90	0	4,711	0.00%
2020/09/21	15	48.65	15	49.35	48.65	0	4,698	0.00%
2020/09/18	3	49.10	3	48.50	49.10	0	4,668	0.00%
2020/09/17	5	48.31	4	48.25	48.30	1	4,584	0.02%
2020/09/16	8	48.20	9	49.57	48.20	-1	4,631	-0.02%
2020/09/15	15	49.70	15	48.95	49.70	0	4,648	0.00%
2020/09/14	3	48.35	4	49.55	48.20	-1	4,821	-0.02%
2020/09/11	5	49.39	0	0.00	47.75	5	5,079	0.10%
2020/09/10	20	51.06	18	51.80	51.10	2	5,291	0.04%
2020/09/08	11	51.18	14	48.97	51.10	-3	5,203	-0.06%
2020/09/07	17	48.00	17	49.35	48.00	0	4,996	0.00%
2020/09/02	17	47.00	17	48.65	47.00	0	4,807	0.00%
2020/09/01	17	48.56	19	47.48	48.60	-2	4,630	-0.04%
2020/08/31	30	46.95	35.4	46.92	46.95	-5.4	4,517	-0.12%
2020/08/28	15	45.80	22	45.45	45.80	-7	4,433	-0.16%
2020/08/27	32	45.11	31	45.20	45.10	1	4,255	0.02%
2020/08/26	40	44.90	72	44.00	45.25	-32	4,169	-0.77%
2020/08/25	3	41.35	11	42.58	42.90	-8	3,992	-0.20%
2020/08/24	54	42.65	4	42.54	42.05	50	3,915	1.28%
2020/08/21	0	0.00	6	39.43	40.05	-6	3,685	-0.16%
2020/08/20	4	38.08	1	38.05	37.40	3	3,586	0.08%
2020/08/19	2	38.15	0	0.00	37.90	2	3,579	0.06%
2020/08/10	0	0.00	5	38.44	38.25	-5	3,803	-0.13%
2020/08/06	0	0.00	3	38.20	37.85	-3	4,182	-0.07%
2020/08/04	1	37.30	7	36.05	37.10	-6	4,341	-0.14%
2020/08/03	3	35.70	0	0.00	35.70	3	4,649	0.06%
2020/07/31	0	0.00	7	35.60	35.60	-7	4,858	-0.14%
2020/07/29	0	0.00	5	34.46	34.25	-5	5,101	-0.10%
2020/07/28	3	33.85	0	0.00	34.00	3	5,078	0.06%
2020/07/17	0	0.00	2	35.50	35.20	-2	4,932	-0.04%
2020/07/15	0	0.00	1	36.90	36.40	-1	4,911	-0.02%
2020/07/09	1	39.50	0	0.00	39.20	1	4,725	0.02%
2020/07/08	1	39.90	4	39.09	39.25	-3	4,666	-0.06%
2020/07/07	2	39.00	0	0.00	38.70	2	4,632	0.04%
2020/07/02	0	0.00	1	39.65	40.15	-1	4,569	-0.02%
2020/06/30	0	0.00	2	39.00	38.90	-2	4,514	-0.04%
2020/06/29	1	39.80	3	39.52	39.25	-2	4,485	-0.04%
2020/06/24	3	39.55	3	39.55	39.55	0	4,480	0.00%
2020/06/23	10	39.90	10	41.50	39.90	0	4,461	0.00%
2020/06/22	0	0.00	6	41.33	40.90	-6	4,380	-0.14%
2020/06/19	51	41.60	48	43.07	41.45	3	4,310	0.07%
2020/06/18	8	42.32	3	42.23	43.15	5	4,073	0.12%
2020/06/17	6	39.83	16	38.96	39.25	-10	3,697	-0.27%
2020/06/16	1	37.70	21	37.54	37.30	-20	3,333	-0.60%
2020/06/15	0	0.00	6	35.93	36.65	-6	3,220	-0.19%
2020/06/12	5	35.15	1	35.10	35.30	4	3,158	0.13%
2020/06/11	12	35.69	23	36.06	35.65	-11	3,141	-0.35%
2020/06/10	1	35.45	1	36.00	35.35	0	3,109	0.00%
2020/06/09	10	36.29	3	36.38	36.00	7	3,117	0.22%
2020/06/08	1	36.70	5	36.50	36.65	-4	3,109	-0.13%
2020/06/05	20	36.98	0	0.00	36.90	20	3,095	0.65%
2020/06/04	1	37.00	2	36.65	36.70	-1	3,127	-0.03%
2020/06/02	0	0.00	1	36.20	36.10	-1	3,052	-0.03%
2020/05/28	2	35.73	0	0.00	35.55	2	2,910	0.07%
2020/05/26	0	0.00	10	35.50	35.35	-10	2,866	-0.35%
2020/05/25	10	35.12	26	35.11	36.35	-16	2,789	-0.57%
2020/05/21	15	36.00	0	0.00	35.40	15	2,716	0.55%
2020/05/19	20	36.35	18	35.80	35.70	2	2,647	0.08%
2020/05/18	6	36.80	7	36.80	36.80	-1	2,587	-0.04%
2020/05/15	2	36.75	1	36.65	36.50	1	2,529	0.04%
2020/05/14	47	37.19	39	38.83	36.30	8	2,462	0.32%
2020/05/13	9	39.89	20	38.79	38.90	-11	2,327	-0.47%
2020/05/12	19	37.61	20	37.97	37.50	-1	2,036	-0.05%
2020/05/11	16	37.97	2	37.50	37.75	14	1,962	0.71%
2020/05/08	29	39.77	10	39.85	38.15	19	1,807	1.05%
2020/05/07	6	35.58	5	35.30	36.90	1	1,467	0.07%
2020/05/06	27	35.04	0	0.00	33.55	27	1,249	2.16%
2020/04/08	1	28.85	0	0.00	29.00	1	1,005	0.10%
2020/03/26	0.2	25.50	0	0.00	25.20	0.2	871	0.02%
2020/03/20	1	24.00	0	0.00	23.70	1	865	0.12%
2020/01/31	0	0.00	3	30.60	30.30	-3	554	-0.54%
2020/01/30	3	31.15	0	0.00	31.45	3	530	0.57%
2019/10/18	0	0.00	1	32.70	32.40	-1	495	-0.20%
2019/10/14	0.8	31.00	0	0.00	31.00	0.8	462	0.16%
2019/09/10	1	32.00	0	0.00	31.80	1	583	0.17%
2019/08/12	2	30.65	0	0.00	30.60	2	788	0.25%
2019/07/08	5	35.04	0	0.00	35.15	5	943	0.53%
2019/07/03	0	0.00	1	36.35	36.60	-1	978	-0.10%
2019/07/01	1	36.10	0	0.00	36.20	1	1,007	0.10%
2019/06/21	0	0.00	3	36.70	36.75	-3	1,029	-0.29%
2019/06/20	0	0.00	2	36.10	36.45	-2	1,025	-0.20%
2019/06/11	0	0.00	1	34.70	34.70	-1	1,372	-0.07%
2019/06/06	2	36.90	2	37.00	36.90	0	1,405	0.00%
2019/06/03	1	36.25	2	36.20	36.30	-1	1,424	-0.07%
2019/05/22	0	0.00	3	35.40	35.35	-3	1,492	-0.20%
2019/05/15	0	0.00	2	35.10	34.75	-2	1,553	-0.13%
2019/05/09	0	0.00	2	33.05	33.05	-2	1,488	-0.13%
2019/05/02	1	34.10	1	33.95	34.00	0	1,459	0.00%
2019/04/19	1	31.80	0	0.00	31.90	1	1,403	0.07%
2019/04/12	2	31.90	2	32.50	31.90	0	1,396	0.00%
2019/04/11	2	32.50	2	32.70	32.50	0	1,390	0.00%
2019/04/01	1	33.50	0	0.00	33.30	1	1,285	0.08%
2019/03/26	2	33.90	2	34.25	33.90	0	1,251	0.00%
2019/03/22	5	34.26	2	35.10	34.50	3	1,238	0.24%
2019/03/21	2	34.60	2	34.70	34.60	0	1,225	0.00%
2019/03/20	6	34.50	6	34.15	34.50	0	1,217	0.00%
2019/03/19	3	34.10	0	0.00	33.95	3	1,189	0.25%
2019/03/15	2	35.95	2	37.20	35.95	0	1,048	0.00%
2019/03/14	6	37.15	6	36.50	37.15	0	867	0.00%
2019/03/13	2	36.35	2	35.20	36.35	0	842	0.00%
2019/03/12	3	35.20	4	34.78	35.20	-1	797	-0.13%
2019/03/11	2	34.50	2	34.30	34.50	0	775	0.00%
2019/03/08	2	34.20	2	34.00	34.20	0	735	0.00%
2019/03/07	2	33.90	2	33.25	33.90	0	718	0.00%
2019/02/25	2	32.25	2	32.75	32.25	0	629	0.00%
2019/02/22	2	32.60	2	32.15	32.60	0	623	0.00%
2019/02/21	2	32.45	12	32.35	32.45	-10	606	-1.65%
2019/02/20	0	0.00	5	32.10	32.10	-5	587	-0.85%
2019/01/28	0	0.00	2	29.30	29.40	-2	480	-0.42%
2019/01/14	0	0.00	1	29.45	29.10	-1	529	-0.19%
2018/12/17	10	28.80	0	0.00	28.80	10	723	1.38%
2018/12/10	1	28.20	0	0.00	28.25	1	739	0.14%
2018/11/29	2	29.00	0	0.00	28.95	2	806	0.25%
2018/10/15	2	29.20	2	29.50	29.20	0	1,319	0.00%
2018/10/12	6	29.35	6	28.40	29.35	0	1,329	0.00%
2018/10/04	13	29.37	0	0.00	29.50	13	1,308	0.99%
2018/10/03	1	29.60	0	0.00	29.50	1	1,303	0.08%
2018/09/26	0	0.00	5	30.25	30.45	-5	1,298	-0.38%
2018/09/17	0	0.00	1	31.45	31.30	-1	1,310	-0.08%
2018/09/13	2	31.75	2	31.95	31.75	0	1,311	0.00%
2018/09/12	3	31.47	2	31.20	31.70	1	1,312	0.08%
2018/08/31	2	32.10	2	31.60	32.10	0	1,366	0.00%
2018/08/29	0	0.00	5	31.80	31.15	-5	1,379	-0.36%
2018/08/27	1	32.30	0	0.00	32.35	1	1,352	0.07%
2018/08/23	0	0.00	1	33.00	33.00	-1	1,337	-0.07%
2018/08/21	1	31.60	0	0.00	31.95	1	1,303	0.08%
2018/08/20	3	32.08	3	32.00	32.20	0	1,306	0.00%
2018/08/17	2	31.85	2	32.10	31.85	0	1,321	0.00%
2018/08/16	3	31.60	3	31.90	31.60	0	1,341	0.00%
2018/08/15	6	32.20	8	32.13	32.20	-2	1,339	-0.15%
2018/08/14	2	31.85	2	30.80	31.85	0	1,311	0.00%
2018/08/13	2	30.85	2	31.05	30.85	0	1,273	0.00%
2018/08/09	1	31.25	0	0.00	31.10	1	1,238	0.08%
2018/08/08	0	0.00	2	30.80	31.45	-2	1,219	-0.16%
2018/07/27	2	29.40	2	29.75	29.40	0	1,103	0.00%
2018/07/19	2	30.15	2	30.10	30.15	0	971	0.00%
2018/07/16	0	0.00	0.2	29.80	29.90	-0.2	930	-0.02%
2018/06/20	2	29.00	2	28.50	29.00	0	882	0.00%
2018/06/15	2	29.30	2	29.30	29.30	0	859	0.00%
2018/06/14	2	29.10	2	29.45	29.10	0	845	0.00%
2018/06/13	2	29.40	2	28.80	29.40	0	829	0.00%
2018/06/12	2	28.80	4	28.45	28.80	-2	818	-0.24%
2018/06/11	2	28.00	0	0.00	28.20	2	789	0.25%
2018/05/28	2	27.00	2	27.10	27.00	0	666	0.00%
2018/05/24	0	0.00	5	26.70	26.70	-5	629	-0.79%
2018/04/27	1	24.75	1	24.60	24.80	0	533	0.00%
2018/04/10	0	0.00	10	24.85	24.75	-10	493	-2.03%
2018/04/02	0	0.00	2	24.30	24.25	-2	470	-0.43%
2018/03/22	0	0.00	5	23.50	23.45	-5	431	-1.16%
2018/01/09	7	23.30	1	23.35	23.30	6	656	0.91%