熱映 (3373)-凱基-松山券商分點個股進出

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

熱映

(3373)

可現股當沖

股價
24.30
漲跌
--
漲幅
0.00%
成交量
46張
產業
上櫃其他電子類股▼0.13%
172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

熱映 (3373)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	24.30	2	24.25	24.10	-1	171	-0.58%
2024/04/23	0.1	23.50	0	0.00	23.45	0.1	255	0.03%
2024/04/11	0.1	25.00	0	0.00	24.85	0.1	396	0.04%
2024/03/14	0	24.95	0	0.00	24.30	0	976	0.00%
2024/03/04	0.2	26.75	2	26.65	26.65	-1.8	1,587	-0.11%
2024/01/26	0	0.00	0	26.60	26.40	0	1,581	0.00%
2024/01/25	0	0.00	1	27.30	26.75	-1	1,588	-0.06%
2024/01/24	0	0.00	1	27.35	27.60	-1	1,585	-0.06%
2024/01/03	0	0.00	0.1	29.50	29.50	-0.1	1,246	0.00%
2024/01/02	0	0.00	10	26.34	26.85	-10	1,218	-0.82%
2023/12/28	0.1	26.75	3	26.83	26.50	-2.9	1,208	-0.24%
2023/12/26	0	0.00	1	27.40	27.55	-1	1,200	-0.08%
2023/12/22	4	30.19	0	0.00	29.60	4	1,171	0.34%
2023/12/21	7	31.20	8	30.00	30.90	-1	1,144	-0.09%
2023/12/20	5	30.40	20	31.75	29.30	-15	1,049	-1.43%
2023/12/19	9	27.97	9	29.25	30.15	0	985	0.00%
2023/12/15	0	0.00	1	25.40	25.30	-1	970	-0.10%
2023/12/08	0	0.00	1	28.40	28.30	-1	946	-0.11%
2023/12/07	0	0.00	2	27.70	28.15	-2	942	-0.21%
2023/12/05	4	28.89	0	0.00	28.55	4	926	0.43%
2023/12/04	0	0.00	5	33.00	31.05	-5	903	-0.55%
2023/12/01	27	32.09	40.8	31.99	33.25	-13.8	865	-1.59%
2023/11/30	38	31.19	31.4	30.94	30.70	6.6	660	1.00%
2023/11/29	2	28.45	3.6	28.94	29.50	-1.6	397	-0.39%
2023/11/28	3	26.75	3	25.62	26.85	0	308	0.00%
2023/11/27	3	24.35	0	0.00	24.45	3	254	1.18%
2023/11/21	0	0.00	2	21.70	21.70	-2	222	-0.90%
2023/11/08	1	21.75	0.5	21.45	21.70	0.5	220	0.24%
2023/11/06	0	0.00	0	22.85	21.80	0	219	0.00%
2023/11/03	0	0.00	0	22.65	22.35	0	215	-0.02%
2023/10/16	0	20.45	0	0.00	21.05	0	180	0.02%
2023/10/04	0	22.00	0	0.00	21.60	0	176	0.00%
2023/10/03	0.1	22.33	0	0.00	22.25	0.1	175	0.06%
2023/09/21	12	22.00	12	22.00	22.00	0	68	0.00%
2023/09/11	0	0.00	0	21.80	19.40	0	42	0.00%
2023/09/08	0.1	19.85	0	0.00	19.85	0.1	42	0.25%
2023/08/18	0	19.00	0	0.00	19.25	0	56	0.04%
2023/08/16	0.3	19.10	0	0.00	19.05	0.3	65	0.45%
2023/08/15	0	0.00	0	20.28	19.05	0	64	0.00%
2023/08/14	0.4	19.65	0	0.00	19.55	0.4	65	0.56%
2023/08/09	0	20.30	0	0.00	20.25	0	66	0.05%
2023/08/02	0.1	20.48	0	0.00	20.30	0.1	67	0.14%
2023/07/31	0.5	20.41	0	0.00	20.45	0.5	67	0.70%
2023/07/28	0	20.35	0	0.00	20.30	0	66	0.04%
2023/07/27	0.2	20.40	0	0.00	20.35	0.2	66	0.27%
2023/07/26	0.3	20.21	0	0.00	20.10	0.3	66	0.49%
2023/07/25	0.3	20.51	0	0.00	20.35	0.3	65	0.50%
2023/07/24	0.2	20.71	0	0.00	20.50	0.2	65	0.33%
2023/07/21	0.2	21.10	0	0.00	20.80	0.2	64	0.27%
2023/07/20	0.2	21.20	0	0.00	20.90	0.2	65	0.25%
2023/07/19	0	0.00	0.4	21.19	20.95	-0.4	64	-0.62%
2023/07/14	1	21.30	0	0.00	21.35	1	65	1.53%
2023/07/13	0	0.00	0.7	21.60	21.35	-0.7	65	-1.05%
2023/07/10	1	21.45	0	0.00	21.45	1	65	1.53%
2023/07/06	1	21.65	0	0.00	21.65	1	65	1.52%
2023/07/04	0	0.00	0.3	22.15	21.50	-0.3	65	-0.42%
2023/06/14	0	0.00	16	22.50	22.40	-16	64	-24.70%
2023/06/13	0.4	22.36	0	0.00	22.35	0.4	64	0.58%
2023/06/12	0.1	22.30	0	0.00	22.30	0.1	64	0.19%
2023/06/09	0.5	22.50	0	0.00	22.25	0.5	65	0.77%
2023/06/07	1	22.55	0	0.00	22.55	1	66	1.51%
2023/05/25	0.2	23.50	0	0.00	23.15	0.2	65	0.30%
2023/05/19	0	0.00	0.3	22.05	21.95	-0.3	54	-0.55%
2023/05/17	0	0.00	0.3	21.90	21.65	-0.3	53	-0.61%
2023/05/16	0	0.00	0.6	22.09	21.80	-0.6	53	-1.15%
2023/05/15	0	0.00	0.1	22.22	21.90	-0.1	54	-0.25%
2023/05/12	0	0.00	0.9	22.30	22.30	-0.9	55	-1.66%
2023/05/09	1	22.60	0	0.00	22.50	1	56	1.76%
2023/05/04	1	22.85	0	0.00	22.80	1	59	1.69%
2023/04/25	1	22.70	0	0.00	22.60	1	66	1.50%
2023/04/21	1	23.40	0	0.00	23.20	1	68	1.47%
2023/04/19	0	23.90	0	0.00	23.85	0	69	0.05%
2023/04/18	0.2	23.85	0	0.00	23.85	0.2	71	0.31%
2023/04/17	2	23.85	0	0.00	23.90	2	74	2.67%
2023/04/14	0	24.80	0	0.00	23.80	0	78	0.00%
2023/04/13	2.3	23.83	0	0.00	23.85	2.3	83	2.75%
2023/04/12	1.3	23.77	0	0.00	23.80	1.3	85	1.49%
2023/04/11	0.4	23.93	0	0.00	23.70	0.4	89	0.42%
2023/04/10	1	23.80	0	0.00	23.70	1	94	1.06%
2023/03/28	2.1	24.36	0	25.00	24.35	2.1	261	0.80%
2023/03/27	1	24.75	0	0.00	24.70	1	275	0.36%
2023/03/24	0.1	24.73	0	0.00	24.90	0.1	292	0.04%
2023/03/23	0.7	24.55	0	0.00	24.60	0.7	297	0.23%
2023/03/22	0.2	24.29	0	0.00	24.50	0.2	329	0.06%
2023/03/17	0	24.80	0	0.00	24.05	0	337	0.00%
2023/03/16	3	23.87	1	24.13	23.65	2	338	0.59%
2023/03/15	1.1	24.29	0	0.00	24.40	1.1	337	0.34%
2023/03/10	1	24.75	0.3	25.46	24.85	0.7	344	0.19%
2023/03/09	0.2	25.05	0	0.00	25.45	0.2	344	0.05%
2023/03/08	1	25.60	0	0.00	25.60	1	346	0.29%
2023/03/07	0	0.00	0	26.00	25.65	0	347	0.00%
2023/03/03	0	25.65	0	0.00	25.65	0	346	0.00%
2023/02/17	0.3	25.46	0	0.00	25.40	0.3	348	0.10%
2023/02/14	0.7	25.25	0	0.00	25.25	0.7	353	0.19%
2023/02/07	0	0.00	1	26.45	26.20	-1	358	-0.28%
2023/02/06	2	26.40	0	0.00	26.45	2	364	0.55%
2023/01/31	0.3	25.95	0	25.90	25.95	0.3	368	0.08%
2023/01/30	0	0.00	0.4	26.07	25.25	-0.4	366	-0.11%
2023/01/16	0.1	26.00	0	0.00	26.00	0.1	367	0.03%
2023/01/10	0.1	26.50	0	0.00	26.50	0.1	369	0.03%
2023/01/06	0.1	26.45	0	0.00	26.55	0.1	371	0.01%
2022/12/28	0.2	27.71	0	0.00	27.30	0.2	428	0.05%
2022/12/22	0.1	28.98	0	0.00	29.00	0.1	377	0.02%
2022/12/21	0.1	28.35	0	0.00	29.30	0.1	380	0.03%
2022/12/20	2	30.50	11	31.13	29.35	-9	367	-2.45%
2022/12/19	9	29.20	1	29.20	29.20	8	306	2.61%
2022/12/16	0.1	26.85	0	0.00	26.55	0.1	340	0.02%
2022/12/14	0	0.00	4	29.35	27.40	-4	329	-1.21%
2022/12/13	4	26.70	0	0.00	26.70	4	299	1.34%
2022/12/12	0	24.40	0	0.00	24.30	0	293	0.01%
2022/12/09	0.2	24.45	2	24.20	24.25	-1.8	295	-0.61%
2022/12/07	0.3	24.24	0	0.00	24.40	0.3	311	0.08%
2022/11/25	0	23.02	0	0.00	22.90	0	583	0.01%
2022/11/24	0.2	23.15	0	0.00	23.05	0.2	590	0.03%
2022/11/23	0.1	23.00	0	0.00	23.05	0.1	590	0.01%
2022/11/22	0	22.85	0	0.00	22.85	0	590	0.00%
2022/11/18	0.1	23.85	0.5	24.00	23.45	-0.3	587	-0.06%
2022/11/14	0.3	23.45	0	0.00	23.85	0.3	583	0.06%
2022/11/08	0.2	23.96	0	0.00	23.40	0.2	578	0.03%
2022/11/07	0.2	24.10	0	0.00	24.10	0.2	577	0.03%
2022/10/21	0	0.00	0.5	21.99	21.60	-0.5	555	-0.08%
2022/10/20	0.1	22.20	0	0.00	21.95	0.1	555	0.02%
2022/10/18	0.2	22.40	0	0.00	22.60	0.2	553	0.04%
2022/10/17	0	0.00	0.3	23.00	21.90	-0.3	551	-0.05%
2022/10/13	0	0.00	0.5	22.50	21.35	-0.5	548	-0.10%
2022/10/11	0.1	23.10	0	0.00	22.75	0.1	540	0.02%
2022/10/06	0.1	24.30	0	0.00	25.75	0.1	532	0.01%
2022/10/05	0	0.00	8	27.41	24.65	-8	518	-1.54%
2022/10/04	11	25.65	3	25.63	25.90	8	471	1.70%
2022/09/29	0.1	22.09	0	0.00	21.75	0.1	451	0.02%
2022/09/23	4	29.80	4	28.76	27.20	0	432	0.00%
2022/09/22	0	0.00	1	28.60	28.60	-1	386	-0.26%
2022/09/20	0.2	27.20	0	0.00	26.65	0.2	376	0.06%
2022/09/16	0.1	27.30	2	27.55	27.50	-1.9	373	-0.51%
2022/09/12	0	0.00	2	28.35	28.55	-2	354	-0.56%
2022/09/07	1.1	28.81	6	28.89	29.40	-4.9	342	-1.42%
2022/09/06	14	31.65	11	32.50	30.40	3	314	0.95%
2022/09/05	15	30.90	10	30.75	30.90	5	210	2.37%
2022/09/02	15	27.83	14	27.42	28.10	1	173	0.58%
2022/09/01	15	25.53	10	25.45	25.55	5	106	4.68%
2022/08/18	2	21.80	0	0.00	21.90	2	67	2.97%
2022/07/29	2	20.90	0	0.00	20.45	2	76	2.60%
2022/07/11	0.2	19.50	0	0.00	19.60	0.2	143	0.17%
2022/06/30	0	0.00	1	22.90	22.20	-1	144	-0.69%
2022/06/27	1	23.60	0	0.00	23.60	1	147	0.68%
2022/05/19	0.1	27.85	0	0.00	27.95	0.1	184	0.05%
2022/05/05	0	0.00	10	30.84	31.00	-10	193	-5.16%
2022/05/04	0	0.00	10	30.38	30.60	-10	197	-5.07%
2022/04/27	0	31.80	0	0.00	32.05	0	215	0.02%
2022/04/26	0.3	34.20	0	0.00	32.65	0.3	217	0.12%
2022/04/21	0.1	35.15	0	0.00	36.10	0.1	237	0.05%
2022/04/20	0.1	34.21	0	0.00	35.15	0.1	271	0.04%
2022/04/18	20	36.18	0	0.00	34.70	20	314	6.37%
2022/03/29	0	33.50	0	0.00	33.90	0	382	0.00%
2022/03/28	2	34.80	2	34.90	33.90	0	381	0.00%
2022/03/23	0	32.60	0	0.00	32.60	0	374	0.00%
2022/03/22	0	0.00	2	32.35	32.40	-2	375	-0.53%
2022/03/18	2	31.80	0	0.00	31.85	2	378	0.53%
2022/03/08	0.5	31.04	0.4	30.17	29.80	0.1	428	0.02%
2022/03/07	5	31.20	0	0.00	31.20	5	448	1.11%
2022/03/01	0.4	32.85	0	0.00	33.00	0.4	622	0.06%
2022/02/14	0	36.60	0	0.00	36.00	0	625	0.00%
2022/02/07	1	35.25	0	0.00	36.00	1	619	0.16%
2022/01/26	1	36.10	0	0.00	36.10	1	616	0.16%
2022/01/14	1	39.85	0	0.00	39.50	1	576	0.17%
2022/01/13	1	40.95	4	41.09	41.40	-3	559	-0.54%
2022/01/11	4.4	39.89	2	40.50	39.90	2.4	508	0.47%
2022/01/10	3	40.85	2	40.18	42.35	1	470	0.21%
2022/01/07	1	38.60	1	38.75	38.50	0	416	0.00%
2022/01/06	3	38.73	3	38.15	37.20	0	402	0.00%
2021/12/28	0	0.00	1	36.70	36.80	-1	388	-0.26%
2021/12/09	0.8	36.49	0	0.00	36.05	0.8	390	0.19%
2021/11/30	5	37.80	0	0.00	37.95	5	414	1.21%
2021/11/29	28	41.98	30	41.33	42.00	-2	374	-0.53%
2021/11/26	21	38.20	14	38.20	38.20	7	275	2.54%
2021/11/22	0.3	35.00	0	0.00	34.70	0.3	258	0.11%
2021/11/16	0.2	34.60	0	0.00	34.45	0.2	300	0.07%
2021/11/15	0.1	34.20	0	0.00	34.30	0.1	323	0.03%
2021/11/12	0.1	34.35	0	0.00	34.30	0.1	358	0.02%
2021/10/28	0	0.00	1	36.15	37.10	-1	439	-0.23%
2021/10/21	0.1	36.30	0	0.00	36.30	0.1	461	0.01%
2021/10/19	0.3	35.80	0	0.00	35.75	0.3	466	0.06%
2021/10/14	0.2	35.00	0	0.00	35.45	0.2	479	0.04%
2021/10/05	0.1	34.95	0	0.00	36.55	0.1	513	0.02%
2021/09/30	0.1	39.25	0	0.00	39.20	0.1	503	0.01%
2021/09/29	0.2	39.55	0	0.00	39.50	0.2	506	0.03%
2021/09/28	0	0.00	1	40.35	40.05	-1	506	-0.20%
2021/09/27	0.5	40.00	0	0.00	40.15	0.5	507	0.09%
2021/09/23	0.2	40.10	0	0.00	40.10	0.2	511	0.04%
2021/09/15	0.4	40.95	0	0.00	40.80	0.4	525	0.07%
2021/09/09	2	42.35	1	42.85	42.35	1	524	0.19%
2021/09/08	1	44.70	2	45.18	44.40	-1	520	-0.19%
2021/09/07	0	41.35	6	42.67	43.80	-6	492	-1.21%
2021/09/03	0.2	40.83	0	0.00	40.50	0.2	485	0.05%
2021/09/02	0.2	40.92	0	0.00	40.70	0.2	488	0.04%
2021/09/01	0.1	40.85	0	0.00	40.60	0.1	489	0.02%
2021/08/31	0.1	41.50	0	0.00	41.05	0.1	490	0.02%
2021/08/26	0.1	41.40	1	41.25	41.05	-0.9	493	-0.18%
2021/08/25	1	41.65	0	0.00	41.65	1	494	0.20%
2021/08/24	0.4	40.60	0	0.00	40.40	0.4	492	0.07%
2021/08/23	2	42.45	2	42.70	41.45	0	492	0.00%
2021/08/20	0.2	42.40	0	0.00	42.40	0.2	487	0.04%
2021/08/19	0.7	47.90	0	0.00	44.85	0.7	477	0.14%
2021/08/17	3	65.67	5.1	64.73	64.60	-2.1	436	-0.48%
2021/08/16	0.2	67.00	0	0.00	66.10	0.2	431	0.05%
2021/08/13	1.1	67.65	0.3	68.60	67.30	0.8	432	0.19%
2021/08/11	1	67.00	1.1	68.11	67.00	-0.1	475	-0.02%
2021/08/10	2	69.20	0.9	69.38	68.60	1.1	524	0.21%
2021/08/09	0	0.00	1	70.40	70.20	-1	624	-0.16%
2021/08/05	0.1	68.50	0	0.00	68.80	0.1	838	0.01%
2021/08/04	0.1	69.40	0	0.00	69.40	0.1	911	0.01%
2021/08/02	1	67.50	0	0.00	67.90	1	918	0.11%
2021/07/29	0	0.00	0.2	65.10	64.90	-0.2	918	-0.02%
2021/07/23	0	0.00	1	66.10	65.80	-1	980	-0.10%
2021/07/21	0.2	64.40	0	0.00	64.30	0.2	986	0.02%
2021/07/20	1	64.70	1	65.70	65.30	0	991	0.00%
2021/07/16	1	65.60	0	0.00	65.60	1	1,003	0.10%
2021/07/15	1	64.60	0	0.00	65.80	1	1,008	0.10%
2021/07/14	0.7	64.13	0	0.00	64.40	0.7	1,008	0.06%
2021/07/13	2	65.45	2	65.00	65.00	0	1,009	0.00%
2021/07/12	0.5	67.76	0	0.00	66.90	0.5	1,007	0.05%
2021/07/09	0.4	69.61	1	69.60	69.20	-0.6	1,001	-0.06%
2021/07/08	1.4	69.78	0	0.00	69.70	1.4	1,014	0.13%
2021/07/07	0.1	69.90	0	0.00	69.70	0.1	1,021	0.01%
2021/07/06	2	69.90	0	0.00	69.60	2	1,049	0.19%
2021/07/05	0	0.00	1	70.20	70.10	-1	1,057	-0.09%
2021/07/02	1	70.60	0	0.00	70.30	1	1,079	0.09%
2021/06/30	0	0.00	1	70.91	70.40	-1	1,103	-0.09%
2021/06/29	0	0.00	0.7	71.76	70.80	-0.7	1,114	-0.06%
2021/06/28	0	0.00	0.3	72.41	71.80	-0.3	1,140	-0.03%
2021/06/24	0	0.00	1	72.50	71.60	-1	1,176	-0.09%
2021/06/21	0	0.00	1	71.20	71.00	-1	1,203	-0.08%
2021/06/18	1	70.90	0	0.00	71.30	1	1,224	0.08%
2021/06/17	1	69.10	1	69.90	70.00	0	1,242	0.00%
2021/06/16	2	70.45	0	0.00	70.10	2	1,261	0.16%
2021/06/15	2	71.50	0	0.00	71.50	2	1,274	0.16%
2021/06/11	2	73.15	0	0.00	73.20	2	1,291	0.15%
2021/06/09	0	0.00	0	74.50	73.70	0	1,342	0.00%
2021/06/08	1	73.60	1	73.90	73.60	0	1,705	0.00%
2021/06/04	1	75.10	0	0.00	75.00	1	1,774	0.06%
2021/06/03	1	75.10	0	0.00	75.10	1	1,839	0.05%
2021/05/21	0	0.00	1	74.50	74.60	-1	2,155	-0.05%
2021/05/20	1	77.60	0	0.00	74.70	1	2,177	0.05%
2021/05/18	2	81.50	0	0.00	80.80	2	2,181	0.09%
2021/05/17	9	84.09	9	84.38	85.00	0	2,159	0.00%
2021/05/14	2	83.30	2	84.20	79.00	0	2,071	0.00%
2021/05/13	4	85.08	9	85.06	87.30	-5	2,006	-0.25%
2021/05/12	1	79.50	2	80.10	79.40	-1	1,872	-0.05%
2021/05/11	0.1	75.60	0	0.00	75.40	0.1	1,803	0.01%
2021/05/07	1	74.40	0	0.00	74.20	1	1,810	0.06%
2021/05/05	1	75.20	0	76.30	75.90	1	1,828	0.05%
2021/05/04	3	76.70	0	0.00	76.90	3	1,832	0.16%
2021/04/29	1	79.70	1	81.00	81.60	0	1,826	0.00%
2021/04/28	0	0.00	0.1	80.60	80.30	-0.1	1,836	0.00%
2021/04/27	1.1	79.73	0	0.00	80.90	1.1	1,864	0.06%
2021/04/22	1	81.20	1	79.80	79.80	0	1,930	0.00%
2021/04/21	1	82.10	0	0.00	82.00	1	1,926	0.05%
2021/04/20	0	0.00	1	83.00	83.00	-1	1,943	-0.05%
2021/04/14	2.1	80.48	0	0.00	81.60	2.1	2,011	0.10%
2021/04/12	4.3	82.08	0	0.00	81.60	4.3	2,017	0.21%
2021/04/09	1	85.00	0	0.00	84.60	1	1,997	0.05%
2021/04/07	1.1	86.25	0	0.00	86.20	1.1	1,992	0.06%
2021/04/06	0.2	87.55	0	0.00	87.10	0.2	1,993	0.01%
2021/04/01	1	89.20	1	89.00	89.00	0	1,985	0.00%
2021/03/31	0	0.00	1	89.90	90.20	-1	1,999	-0.05%
2021/03/23	2	86.25	0	0.00	86.00	2	2,151	0.09%
2021/03/22	1	87.50	3	87.80	87.90	-2	2,152	-0.09%
2021/03/19	3	87.20	2	87.80	87.40	1	2,146	0.05%
2021/03/17	1	85.50	1	85.60	86.40	0	2,124	0.00%
2021/03/15	1	85.00	1	84.90	84.90	0	2,096	0.00%
2021/03/12	15	87.21	11	89.11	86.10	4	2,067	0.19%
2021/03/09	1	87.79	2	86.30	85.00	-1	1,680	-0.06%
2021/03/08	2	85.30	2	84.70	87.00	0	1,619	0.00%
2021/03/05	0	0.00	1	85.00	85.30	-1	1,567	-0.06%
2021/03/04	1	81.50	2	81.60	84.00	-1	1,541	-0.06%
2021/03/03	1	81.30	0	0.00	83.00	1	1,521	0.07%
2021/02/26	0	0.00	1	74.40	76.60	-1	1,405	-0.07%
2021/02/25	1	74.30	1	72.60	74.50	0	1,403	0.00%
2021/02/24	0	0.00	1	72.70	72.80	-1	1,397	-0.07%
2021/02/22	2	73.05	0	0.00	75.30	2	1,376	0.15%
2021/02/17	0	0.00	1	63.90	66.80	-1	1,347	-0.07%
2021/01/29	0	0.00	2	73.25	70.90	-2	1,414	-0.14%
2021/01/28	0	0.00	1	72.10	74.30	-1	1,420	-0.07%
2021/01/26	1	77.10	1	76.70	76.00	0	1,455	0.00%
2021/01/25	0	0.00	1	77.40	77.00	-1	1,474	-0.07%
2021/01/22	1	77.30	0	0.00	76.10	1	1,469	0.07%
2021/01/21	1	78.60	1	77.60	76.90	0	1,515	0.00%
2021/01/20	1	79.60	1	79.20	79.00	0	1,505	0.00%
2021/01/14	1	79.50	0	0.00	79.00	1	1,466	0.07%
2021/01/12	2	83.95	3	83.63	80.50	-1	1,495	-0.07%
2021/01/11	2	79.60	3	79.07	79.00	-1	1,453	-0.07%
2021/01/08	0	0.00	2	80.70	80.00	-2	1,509	-0.13%
2021/01/07	1	81.10	1	81.50	81.80	0	1,509	0.00%
2021/01/06	2	82.15	1	81.20	81.20	1	1,524	0.07%
2021/01/05	1	83.70	2	84.60	84.50	-1	1,541	-0.06%
2021/01/04	0	0.00	1	83.60	84.00	-1	1,545	-0.06%
2020/12/31	3	83.90	3	83.97	83.30	0	1,557	0.00%
2020/12/29	1	82.70	0	0.00	81.10	1	1,649	0.06%
2020/12/28	1	82.50	2	83.30	83.10	-1	1,720	-0.06%
2020/12/25	2	84.45	1	83.40	83.40	1	1,728	0.06%
2020/12/24	0	0.00	2	86.10	85.60	-2	1,720	-0.12%
2020/12/23	7	90.10	2	89.35	86.90	5	1,731	0.29%
2020/12/22	2	84.80	2	85.80	91.10	0	1,671	0.00%
2020/12/18	1	80.60	2	80.95	80.90	-1	1,601	-0.06%
2020/12/17	1	80.70	0	0.00	81.00	1	1,605	0.06%
2020/12/15	3	81.03	3	80.27	80.20	0	1,597	0.00%
2020/12/14	1	81.80	1	82.40	81.80	0	1,590	0.00%
2020/12/07	1	84.30	1	84.20	84.20	0	1,727	0.00%
2020/12/04	1	86.00	0	0.00	86.50	1	1,731	0.06%
2020/12/01	0	0.00	1	85.00	85.70	-1	1,855	-0.05%
2020/11/27	1	85.30	0	0.00	86.00	1	1,851	0.05%
2020/11/26	1	82.60	1	82.40	82.40	0	1,844	0.00%
2020/11/25	1	84.30	1	84.80	83.30	0	1,867	0.00%
2020/11/24	4	86.13	10	85.24	84.20	-6	1,882	-0.32%
2020/11/23	1	87.60	20	88.19	87.60	-19	1,885	-1.01%
2020/11/20	1	88.30	0	0.00	88.90	1	1,928	0.05%
2020/11/18	1	86.90	2	88.60	88.80	-1	1,952	-0.05%
2020/11/17	4	88.25	22	87.89	87.80	-18	1,971	-0.91%
2020/11/16	0	0.00	27	90.41	90.60	-27	2,012	-1.34%
2020/11/13	1	90.00	0	0.00	90.40	1	2,041	0.05%
2020/11/11	1	90.60	4	90.83	91.80	-3	2,089	-0.14%
2020/11/10	2	92.10	17	91.18	91.00	-15	2,130	-0.70%
2020/11/09	1	96.00	24	96.22	96.70	-23	2,128	-1.08%
2020/11/06	2	96.50	1	95.50	95.50	1	2,193	0.05%
2020/11/04	1	95.20	0	0.00	96.00	1	2,454	0.04%
2020/11/02	0	0.00	4	95.65	96.00	-4	2,578	-0.16%
2020/10/29	1	93.50	3	95.03	96.00	-2	2,720	-0.07%
2020/10/28	0	0.00	1	93.40	92.90	-1	2,819	-0.04%
2020/10/27	2	94.45	0	0.00	93.60	2	2,883	0.07%
2020/10/21	0	0.00	3	95.83	96.40	-3	3,242	-0.09%
2020/10/20	2	94.20	4	93.78	93.60	-2	3,301	-0.06%
2020/10/16	13	95.57	14	95.84	92.60	-1	3,584	-0.03%
2020/10/15	0	0.00	2	92.60	91.60	-2	3,618	-0.06%
2020/10/14	1	93.40	1	93.30	93.30	0	3,795	0.00%
2020/10/13	1	91.80	3	92.63	93.80	-2	3,878	-0.05%
2020/10/12	3	90.77	3	90.20	90.00	0	3,897	0.00%
2020/10/08	0	0.00	1	93.20	92.80	-1	4,018	-0.02%
2020/10/07	8	93.40	3	93.37	93.90	5	4,063	0.12%
2020/10/06	10	91.08	6	91.77	92.80	4	4,082	0.10%
2020/10/05	24	95.22	24	95.00	90.30	0	4,194	0.00%
2020/09/30	1	87.20	1	88.50	89.00	0	4,173	0.00%
2020/09/28	3	85.90	4	86.10	87.60	-1	4,300	-0.02%
2020/09/25	14	87.61	20	82.32	82.30	-6	4,420	-0.14%
2020/09/24	9	90.48	4	90.25	89.50	5	4,538	0.11%
2020/09/22	3	93.00	1	92.60	92.60	2	4,662	0.04%
2020/09/18	2	93.85	2	93.90	94.00	0	4,740	0.00%
2020/09/17	4	94.03	2	93.85	93.20	2	4,767	0.04%
2020/09/16	2	94.00	3	94.50	93.80	-1	4,824	-0.02%
2020/09/15	2	94.30	1	94.00	94.50	1	4,899	0.02%
2020/09/14	7	91.99	7	94.26	93.40	0	4,969	0.00%
2020/09/11	8	94.71	3	91.10	94.30	5	4,998	0.10%
2020/09/10	1	97.70	0	0.00	97.70	1	5,050	0.02%
2020/09/09	8	98.63	0	0.00	99.90	8	5,162	0.15%
2020/09/08	6	100.58	2	100.20	101.00	4	5,317	0.08%
2020/09/07	1	102.00	1	101.00	99.00	0	5,474	0.00%
2020/09/04	160	109.83	162	109.65	108.00	-2	5,496	-0.04%	大買/大賣/
2020/09/03	0	0.00	1	107.50	106.00	-1	5,550	-0.02%
2020/09/02	1	106.50	0	0.00	106.50	1	5,647	0.02%
2020/09/01	3	106.00	5	106.50	106.50	-2	5,745	-0.03%
2020/08/28	56	112.00	59	111.62	108.50	-3	6,031	-0.05%
2020/08/27	0	0.00	5	112.50	111.00	-5	6,131	-0.08%
2020/08/26	67	110.03	70	110.61	112.00	-3	6,224	-0.05%
2020/08/25	3	106.17	1	106.50	108.00	2	6,591	0.03%
2020/08/21	25	105.90	25	106.20	106.00	0	6,586	0.00%
2020/08/20	19	101.39	6	102.58	105.00	13	6,684	0.19%
2020/08/19	3	112.50	1	111.00	111.00	2	6,752	0.03%
2020/08/18	8	114.31	1	112.50	113.50	7	6,893	0.10%
2020/08/17	71	112.85	65	113.48	112.00	6	7,088	0.08%
2020/08/14	3	110.00	4	111.50	111.50	-1	7,362	-0.01%
2020/08/13	10	112.10	9	111.17	111.00	1	7,339	0.01%
2020/08/12	9	106.22	2	107.00	112.50	7	7,292	0.10%
2020/08/11	41	114.06	12	115.00	108.00	29	7,231	0.40%
2020/08/10	13	124.50	9	125.67	120.00	4	7,136	0.06%
2020/08/07	14	116.75	18	122.06	122.50	-4	6,957	-0.06%
2020/08/06	10	112.80	3	112.83	111.50	7	6,840	0.10%
2020/08/05	18	111.33	3	112.17	110.50	15	6,801	0.22%
2020/08/04	2	110.50	4	109.13	112.00	-2	6,770	-0.03%
2020/08/03	3	106.67	5	109.10	108.50	-2	6,659	-0.03%
2020/07/31	34	101.46	35	101.16	101.50	-1	6,533	-0.02%
2020/07/30	18	101.82	17	101.68	102.50	1	6,642	0.02%
2020/07/29	8	102.24	7.1	100.36	99.00	0.9	6,584	0.01%
2020/07/28	90	104.85	89	105.29	103.00	1	6,474	0.02%
2020/07/27	6	101.38	18	103.81	99.30	-12	6,432	-0.19%
2020/07/24	54	108.12	55	108.31	107.50	-1	6,347	-0.02%
2020/07/23	24	117.02	13	116.88	114.00	11	6,272	0.18%
2020/07/22	108	122.75	108	123.20	117.50	0	6,183	0.00%	大買/大賣/
2020/07/21	27	115.59	25	114.78	117.00	2	5,978	0.03%
2020/07/20	171	117.12	157	119.17	119.00	14	5,897	0.24%	大買/大賣/
2020/07/17	18	117.33	29	115.33	112.00	-11	5,722	-0.19%
2020/07/16	1	125.50	7	126.57	124.00	-6	5,623	-0.11%
2020/07/15	8	122.69	5	124.60	126.00	3	5,577	0.05%
2020/07/14	7	124.93	6	126.00	128.00	1	5,469	0.02%
2020/07/13	8	124.00	7	124.93	127.00	1	5,425	0.02%
2020/07/10	4	128.88	13	131.27	124.50	-9	5,366	-0.17%
2020/07/09	5	125.80	4	125.38	126.00	1	5,571	0.02%
2020/07/08	3	129.17	1	127.50	127.50	2	5,654	0.04%
2020/07/07	98	130.08	93	130.94	129.50	5	5,630	0.09%
2020/07/06	18	129.31	6	129.25	134.00	12	5,642	0.21%
2020/07/03	14	139.00	5	137.10	135.50	9	5,623	0.16%
2020/07/02	7	137.64	17	139.68	141.00	-10	5,497	-0.18%
2020/07/01	5	127.30	5	128.30	128.50	0	5,488	0.00%
2020/06/30	4	134.13	2	136.25	132.50	2	5,581	0.04%
2020/06/29	20	135.00	26	135.21	137.50	-6	5,578	-0.11%
2020/06/24	8	126.81	4	125.75	125.00	4	5,591	0.07%
2020/06/23	8	130.88	3	132.83	130.00	5	5,613	0.09%
2020/06/22	6	134.75	4	133.38	133.50	2	5,628	0.04%
2020/06/19	6	135.33	15	137.80	134.00	-9	5,672	-0.16%
2020/06/18	16	139.66	32	141.17	138.00	-16	5,731	-0.28%
2020/06/17	42	140.19	26	141.06	139.50	16	5,666	0.28%
2020/06/16	20	137.60	8	138.44	140.50	12	5,542	0.22%
2020/06/15	8	137.31	9	137.22	132.50	-1	5,418	-0.02%
2020/06/12	4	129.13	6	131.58	136.00	-2	5,254	-0.04%
2020/06/11	10	133.05	14	132.18	124.00	-4	5,084	-0.08%
2020/06/10	18	137.72	16	138.41	137.50	2	5,000	0.04%
2020/06/09	70	141.25	69	141.40	141.00	1	4,889	0.02%
2020/06/08	27	141.59	26	142.25	141.50	1	4,795	0.02%
2020/06/05	18	141.08	18	142.72	146.00	0	4,736	0.00%
2020/06/04	68	144.39	68	145.22	141.00	0	4,623	0.00%
2020/06/03	23	137.35	28	138.32	146.00	-5	4,440	-0.11%
2020/06/02	13	132.85	13	132.00	133.00	0	4,365	0.00%
2020/06/01	1,251	155.20	1,250	146.14	140.00	1	4,311	0.02%	大買/大賣/
2020/05/29	2	143.50	0	0.00	143.50	2	3,940	0.05%
2020/05/27	81	115.54	83	115.63	119.00	-2	4,138	-0.05%
2020/05/26	27	123.20	26	124.06	122.00	1	4,234	0.02%
2020/05/25	22	131.23	28	132.21	129.00	-6	4,219	-0.14%
2020/05/22	126	142.35	122	142.75	138.00	4	4,262	0.09%	大買/大賣/
2020/05/21	591	133.93	802	130.46	136.00	-211	4,183	-5.04%	大買/大賣/鉅額交易
2020/05/20	30	123.00	31	121.50	124.00	-1	3,975	-0.03%
2020/05/19	5	112.50	0	0.00	113.00	5	3,980	0.13%
2020/05/18	191	123.50	71	121.73	123.50	120	3,978	3.02%	大買/鉅額交易
2020/05/15	40	109.00	0	0.00	112.50	40	3,975	1.01%
2020/05/14	1	105.50	2	107.75	108.00	-1	4,019	-0.02%
2020/05/13	4	104.75	3	105.00	107.00	1	4,072	0.02%
2020/05/12	6	99.75	6	103.00	105.00	0	4,094	0.00%
2020/05/11	50	105.48	1	106.00	103.00	49	4,150	1.18%
2020/05/08	0	0.00	12	115.67	114.00	-12	4,170	-0.29%
2020/05/07	0	0.00	3	116.00	126.50	-3	4,298	-0.07%
2020/05/06	20	123.98	1	116.50	115.00	19	4,308	0.44%
2020/05/04	2	106.00	0	0.00	106.00	2	4,211	0.05%
2020/04/23	0	0.00	1	73.50	76.00	-1	4,240	-0.02%
2020/04/21	0	0.00	1	70.70	70.70	-1	4,199	-0.02%
2020/04/14	5	74.80	2	74.30	78.20	3	4,096	0.07%
2020/04/13	0	0.00	1	71.80	71.80	-1	3,720	-0.03%
2020/04/09	2	66.60	1	64.30	59.40	1	3,529	0.03%
2020/04/08	4	70.88	2	72.80	65.20	2	3,421	0.06%
2020/04/07	1	67.10	1.1	68.30	68.30	-0.1	3,282	0.00%
2020/04/06	0	0.00	2	62.10	62.10	-2	3,234	-0.06%
2020/04/01	1	56.00	1	56.50	56.50	0	3,136	0.00%
2020/03/27	0	0.00	1	54.40	54.40	-1	2,868	-0.03%
2020/03/24	4	50.50	0	0.00	53.90	4	2,589	0.15%
2020/03/18	0	0.00	0.1	45.00	45.00	-0.1	2,394	0.00%
2020/03/12	0	0.00	1	44.05	44.05	-1	2,334	-0.04%
2020/03/11	0.1	48.40	0	0.00	48.90	0.1	2,316	0.00%
2020/03/09	0	0.00	3	58.50	56.70	-3	2,240	-0.13%
2020/03/06	3	60.20	0	0.00	62.90	3	2,219	0.14%
2020/03/05	3	57.20	2	56.50	57.20	1	2,162	0.05%
2020/03/04	2	50.20	2.1	50.12	52.00	-0.1	2,090	-0.01%
2020/03/03	5	46.14	11	44.34	47.35	-6	2,036	-0.29%
2020/03/02	2	43.05	0	0.00	43.05	2	1,826	0.11%
2020/02/27	8	37.95	3	38.18	39.15	5	1,799	0.28%
2020/02/26	9	34.64	7	35.53	35.60	2	1,565	0.13%
2020/02/25	6	34.92	14	34.09	33.50	-8	1,439	-0.56%
2020/02/24	12	33.28	9	33.17	33.55	3	1,213	0.25%
2020/02/21	4	30.10	7	30.10	30.50	-3	1,050	-0.29%
2020/02/19	5	27.30	1	26.90	27.05	4	910	0.44%
2020/02/18	1	27.35	1	26.85	26.90	0	892	0.00%
2020/02/17	7	27.71	3	27.65	27.30	4	863	0.46%
2020/02/14	2	27.30	0	0.00	26.70	2	800	0.25%
2020/02/13	0	0.00	3	25.90	26.50	-3	728	-0.41%
2020/02/12	6	27.36	5	26.85	26.20	1	685	0.15%
2020/02/11	1	26.00	1	25.25	25.90	0	605	0.00%
2020/02/10	9	26.70	17	26.16	26.70	-8	548	-1.46%
2020/02/07	8	23.98	0	0.00	24.45	8	401	1.99%
2020/02/06	3	23.30	2	22.75	22.25	1	360	0.28%
2020/02/05	1	21.85	6	22.35	21.90	-5	316	-1.58%
2020/02/03	6	23.51	0	0.00	23.65	6	147	4.07%
2019/11/15	0.2	16.80	0	0.00	16.50	0.2	29	0.52%
2019/01/07	0	0.00	2	15.95	15.95	-2	38	-5.16%
2018/10/30	0	0.00	1	15.45	15.55	-1	53	-1.85%
2018/10/29	1	15.50	0	0.00	15.65	1	54	1.82%
2018/10/25	0	0.00	16	15.17	15.75	-16	58	-27.56%
2018/10/24	0	0.00	2	15.98	16.10	-2	61	-3.25%
2018/10/19	0	0.00	2	16.10	16.10	-2	66	-3.00%
2018/10/12	4	15.60	0	0.00	15.95	4	67	5.92%
2018/10/11	0	15.65	0	0.00	15.50	0	65	0.02%
2018/09/26	0	0.00	3	17.25	17.35	-3	58	-5.17%
2018/09/14	3	17.50	0	0.00	17.60	3	61	4.84%
2018/08/21	1	17.50	0	0.00	17.70	1	75	1.32%