三貝德 (8489)-凱基-高美館券商分點個股進出

台股 » 個股 » 三貝德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三貝德

(8489)

可現股當沖

股價
24.45
漲跌
▲0.10
漲幅
+0.41%
成交量
11張
產業
上櫃其他類股
69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

三貝德 (8489)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	1	24.55	0	0.00	24.35	1	135	0.74%
2024/05/10	0	0.00	1	24.15	24.30	-1	177	-0.56%
2024/04/26	0	0.00	3	24.83	24.85	-3	425	-0.70%
2024/04/19	10	25.00	0	0.00	24.85	10	440	2.27%
2024/04/18	1	25.00	0	0.00	25.00	1	439	0.23%
2024/04/16	3	25.20	0	0.00	24.80	3	440	0.68%
2024/04/02	0	0.00	5	29.25	28.50	-5	437	-1.14%
2024/03/29	0	0.00	5	30.00	29.95	-5	434	-1.15%
2024/03/22	0	29.20	0	0.00	27.50	0	425	0.00%
2024/03/14	0	28.25	0	0.00	28.20	0	408	0.00%
2024/03/12	0	30.65	0	0.00	30.35	0	396	0.00%
2024/03/01	0	31.70	0	0.00	31.50	0	378	0.00%
2024/02/22	1	32.45	1	32.85	32.60	0	365	0.00%
2024/02/21	0	33.80	0	0.00	33.00	0	361	0.00%
2024/02/19	5	32.20	0	0.00	32.35	5	349	1.43%
2024/02/16	0	31.70	0	0.00	31.75	0	342	0.00%
2024/02/15	0	0.00	5	31.25	31.05	-5	335	-1.49%
2024/02/05	3	29.85	0	0.00	30.30	3	329	0.91%
2024/02/02	2	30.80	1	31.60	30.10	1	321	0.31%
2024/02/01	7	32.62	2	33.23	31.65	5	307	1.63%
2024/01/31	18	32.44	13	32.53	32.55	5	287	1.74%
2024/01/30	1	31.00	0	0.00	32.05	1	208	0.48%
2024/01/24	0	0.00	1	29.80	28.95	-1	155	-0.64%
2024/01/22	1	28.80	14	29.80	28.25	-13	106	-12.16%
2024/01/19	6	27.65	0.1	27.65	27.65	5.9	59	9.89%
2024/01/16	0	25.50	0	0.00	24.60	0	40	0.00%
2024/01/03	0	0.00	10	25.65	25.55	-10	42	-23.49%
2023/10/26	0	0.00	0	23.90	24.10	0	44	0.00%
2023/10/06	2	24.50	0	0.00	24.85	2	46	4.29%
2023/08/24	1	23.30	0	0.00	23.35	1	54	1.83%
2023/07/24	0	0.00	2	23.45	23.35	-2	56	-3.54%
2023/07/19	6	23.93	0	0.00	23.55	6	55	10.76%
2023/06/27	4	26.00	0	0.00	25.65	4	53	7.52%
2023/06/26	11	25.85	15	25.72	25.65	-4	52	-7.61%
2023/06/19	0	0.00	0	25.40	25.70	0	53	0.00%
2023/06/13	0	0.00	0	25.25	25.45	0	52	0.00%
2023/06/12	0	0.00	0	25.05	25.10	0	50	0.00%
2023/05/02	0	0.00	0	23.45	23.55	0	45	0.00%
2023/03/28	0	25.50	0	0.00	24.95	0	52	0.00%
2023/03/22	0.1	25.65	0	0.00	25.50	0.1	52	0.17%
2023/03/21	0	0.00	2	24.90	24.90	-2	51	-3.85%
2023/03/03	0	26.60	0	0.00	25.15	0	51	0.00%
2023/03/01	0	25.05	0	0.00	24.80	0	56	0.02%
2023/02/24	0	25.30	0	0.00	25.15	0	55	0.04%
2023/02/22	0	24.40	0	0.00	24.15	0	52	0.01%
2023/02/21	0	24.68	0	0.00	24.30	0	52	0.00%
2023/02/20	0	24.45	0	0.00	24.20	0	52	0.01%
2023/02/16	0	24.35	0	0.00	24.10	0	52	0.00%
2023/02/15	0	24.00	0	0.00	23.90	0	52	0.03%
2023/02/14	0	24.10	0	0.00	23.90	0	52	0.03%
2023/01/11	0	0.00	1	23.30	23.10	-1	57	-1.74%
2022/12/09	0	0.00	1	24.10	23.50	-1	71	-1.40%
2022/10/04	0	0.00	1	25.05	25.10	-1	90	-1.11%
2022/09/29	1	24.95	0	0.00	24.95	1	89	1.11%
2022/09/28	0	0.00	1	24.95	24.90	-1	90	-1.10%
2022/09/23	0	0.00	1	26.85	26.70	-1	93	-1.07%
2022/08/31	0	27.70	0	0.00	27.40	0	103	0.00%
2022/08/29	0	27.15	0	0.00	26.80	0	102	0.00%
2022/08/25	2.1	29.45	0	0.00	28.30	2.1	100	2.04%
2022/07/25	0	0.00	4	29.35	27.70	-4	94	-4.25%
2022/07/22	4	28.25	0	0.00	28.25	4	90	4.41%
2022/07/20	0	0.00	1	25.50	25.60	-1	118	-0.85%
2022/07/14	0	0.00	1	25.95	25.80	-1	269	-0.37%
2022/05/19	2	33.18	2	33.08	32.85	0	266	0.00%
2022/05/18	0	32.75	1	32.95	32.65	-1	263	-0.38%
2022/05/11	1	31.00	1	31.10	30.85	0	263	0.00%
2022/05/06	1	31.70	0	0.00	31.75	1	265	0.38%
2022/04/29	1	34.90	1	34.70	34.60	0	264	0.00%
2022/04/26	3	35.38	4	34.64	34.25	-1	254	-0.39%
2022/04/25	10	40.38	13	40.35	36.00	-3	236	-1.27%
2022/04/22	15	38.85	18	37.18	39.05	-3	157	-1.91%
2022/04/21	2	36.73	3	37.17	35.50	-1	135	-0.74%
2022/04/20	1	36.50	1	36.90	36.90	0	108	-0.05%
2022/04/06	1	31.85	0	0.00	32.25	1	238	0.42%
2022/03/15	1	31.20	0	0.00	31.20	1	285	0.35%
2022/03/08	1	32.30	0	0.00	31.75	1	284	0.35%
2022/03/07	1	33.55	0	0.00	33.45	1	284	0.35%
2022/03/04	1	35.10	0	0.00	35.10	1	283	0.35%
2022/02/24	1	35.60	0	0.00	34.70	1	283	0.35%
2022/02/22	1	36.20	0	0.00	36.25	1	282	0.35%
2022/02/21	1	36.75	0	0.00	36.75	1	282	0.35%
2022/02/14	1	36.10	0	0.00	35.80	1	281	0.36%
2022/01/25	1	36.05	0	0.00	35.95	1	271	0.37%
2022/01/21	1	36.65	0	0.00	36.60	1	267	0.37%
2022/01/19	1	38.90	0	0.00	38.90	1	261	0.38%
2022/01/14	1	39.90	0	0.00	39.90	1	257	0.39%
2022/01/12	0	0.00	1	41.25	41.20	-1	244	-0.41%
2022/01/11	11	44.22	10	42.85	40.60	1	237	0.42%
2021/12/27	0	38.15	0	0.00	38.35	0	81	0.00%
2021/12/16	0	31.05	0	0.00	30.90	0	57	0.00%
2021/09/10	0	0.00	10	35.81	35.70	-10	98	-10.12%
2021/09/09	0	0.00	3	35.50	35.40	-3	98	-3.04%
2021/08/30	3	37.17	0	0.00	37.20	3	113	2.64%
2021/08/27	1	40.35	1	38.20	37.15	0	112	0.00%
2021/08/24	0	0.00	5	34.07	34.05	-5	97	-5.15%
2021/08/20	0	0.00	2	34.60	34.55	-2	99	-2.02%
2021/08/17	0	0.00	4	35.44	35.50	-4	110	-3.61%
2021/07/29	0	0.00	1	37.70	37.30	-1	221	-0.45%
2021/07/26	0	0.00	1	39.30	39.15	-1	222	-0.45%
2021/07/13	0	0.00	2	38.00	37.30	-2	240	-0.83%
2021/07/12	0	0.00	2	38.40	38.05	-2	240	-0.83%
2021/06/29	0	0.00	3	39.20	38.80	-3	251	-1.19%
2021/06/28	0	0.00	2	39.75	39.65	-2	251	-0.80%
2021/06/11	1	41.75	0	0.00	41.70	1	251	0.40%
2021/06/10	0	0.00	1	42.55	42.55	-1	253	-0.40%
2021/06/07	2	43.00	2	44.50	44.85	0	255	0.00%
2021/05/27	1	42.85	0	0.00	42.40	1	251	0.40%
2021/05/25	2	41.60	0	0.00	44.55	2	244	0.82%
2021/05/21	2	42.60	2	41.90	42.00	0	241	0.00%
2021/05/20	2	46.58	2	45.63	44.85	0	241	0.00%
2021/05/19	0	0.00	3	49.00	48.70	-3	231	-1.30%
2021/05/18	1	44.50	1	44.30	45.00	0	208	0.00%
2021/05/03	3	45.50	0	0.00	45.00	3	154	1.94%
2021/04/29	0	0.00	0.1	46.20	46.05	-0.1	154	-0.03%
2021/04/23	5	46.90	0	0.00	46.50	5	146	3.42%
2021/04/22	0	47.15	0	0.00	47.00	0	144	0.00%
2021/04/20	0	48.00	0	0.00	48.00	0	145	0.00%
2021/04/19	5	47.20	0	0.00	47.05	5	143	3.48%
2021/04/09	5	48.40	0	0.00	48.25	5	140	3.56%
2021/04/08	5	48.86	0	0.00	48.80	5	140	3.57%
2021/03/26	0	50.30	0	0.00	50.30	0	138	0.00%
2021/02/24	0	0.00	2	52.20	50.80	-2	173	-1.15%
2021/02/02	2	48.73	0	0.00	48.20	2	174	1.15%
2021/01/28	1	49.90	1	49.45	49.15	0	176	0.00%
2020/12/22	2	53.40	0	0.00	53.60	2	171	1.16%
2020/12/21	0	0.00	1	52.80	52.70	-1	181	-0.55%
2020/12/11	1	55.00	1	53.80	53.80	0	234	0.00%
2020/12/02	0	0.00	6	56.97	55.90	-6	415	-1.44%
2020/12/01	0	0.00	4	57.70	57.60	-4	411	-0.97%
2020/11/27	0	0.00	1	58.40	58.60	-1	409	-0.24%
2020/11/26	4	59.18	2	58.30	58.50	2	408	0.49%
2020/11/25	3	56.80	12	57.02	57.00	-9	401	-2.24%
2020/11/24	0	0.00	1	56.90	56.90	-1	399	-0.25%
2020/11/23	3	60.83	10	58.56	58.00	-7	397	-1.76%
2020/11/20	10	56.17	3	58.67	59.80	7	380	1.84%
2020/11/19	1	54.60	1	54.90	54.40	0	364	0.00%
2020/11/03	1	53.60	1	53.90	53.70	0	395	0.00%
2020/11/02	1	53.10	1	53.50	53.00	0	396	0.00%
2020/10/30	0	0.00	1	52.40	52.40	-1	398	-0.25%
2020/10/28	2	56.00	1	54.70	54.70	1	399	0.25%
2020/10/15	1	55.60	0	0.00	55.80	1	412	0.24%
2020/10/13	0	0.00	5	55.66	55.70	-5	416	-1.20%
2020/10/07	1	57.00	1	57.00	57.00	0	414	0.00%
2020/10/06	3	59.17	2	57.90	57.90	1	415	0.24%
2020/09/25	6	57.18	1	57.70	54.50	5	412	1.21%
2020/09/24	0	0.00	2	59.15	56.20	-2	407	-0.49%
2020/09/23	2	61.90	3	60.63	60.20	-1	401	-0.25%
2020/09/22	7	61.11	0	0.00	60.50	7	401	1.74%
2020/09/21	5	64.56	6	64.38	62.40	-1	391	-0.26%
2020/09/18	1	61.30	0	0.00	61.30	1	371	0.27%
2020/09/17	2	61.80	0	0.00	62.00	2	371	0.54%
2020/09/16	1	61.90	2	63.15	62.80	-1	368	-0.27%
2020/09/14	2	63.75	2	63.75	61.50	0	351	0.00%
2020/09/11	6	62.45	0	0.00	61.20	6	333	1.80%
2020/09/10	7	63.84	5	63.78	64.50	2	313	0.64%
2020/09/09	5	56.96	5	59.14	60.50	0	247	0.00%
2020/09/08	12	50.70	2	55.00	55.00	10	195	5.13%
2020/09/07	6	50.20	0	0.00	50.00	6	175	3.41%
2020/09/02	4	50.10	0	0.00	50.10	4	182	2.19%
2020/08/24	0	0.00	4	50.80	50.90	-4	199	-2.01%
2020/08/17	2	55.70	2	55.30	54.80	0	218	0.00%
2020/08/04	2	52.70	2	53.20	53.20	0	256	0.00%
2020/07/23	1	57.50	1	57.80	58.10	0	290	0.00%
2020/07/22	1	56.70	1	57.10	56.20	0	290	0.00%
2020/07/17	1	57.20	1	56.20	56.30	0	298	0.00%
2020/07/13	0	0.00	1	56.30	56.10	-1	315	-0.32%
2020/07/09	0	0.00	2	59.20	59.00	-2	332	-0.60%
2020/07/08	1	60.30	1	60.60	59.80	0	337	0.00%
2020/07/07	1	60.80	0	0.00	60.30	1	344	0.29%
2020/06/24	0	0.00	1	59.10	58.80	-1	395	-0.25%
2020/06/09	1	67.50	1	67.60	66.40	0	493	0.00%
2020/05/29	0	0.00	1	64.70	64.40	-1	528	-0.19%
2020/05/28	5	66.34	3	67.07	66.70	2	530	0.38%
2020/05/20	0	0.00	1	64.00	63.70	-1	689	-0.15%
2020/05/12	1	71.00	0	0.00	69.30	1	719	0.14%
2020/05/11	1	79.60	2	79.60	73.30	-1	749	-0.13%
2020/05/08	2	71.95	0	0.00	72.40	2	753	0.27%
2020/05/05	0	0.00	1	64.90	64.70	-1	790	-0.13%
2020/04/30	5	66.70	0	0.00	66.30	5	805	0.62%
2020/04/29	3	66.70	3	66.40	66.10	0	812	0.00%
2020/04/27	0	0.00	4	64.68	64.30	-4	809	-0.49%
2020/04/22	1	61.30	0	0.00	61.30	1	798	0.13%
2020/04/21	3	63.27	0	0.00	61.10	3	796	0.38%
2020/04/20	0	0.00	5	62.50	63.10	-5	790	-0.63%
2020/04/17	1	65.20	0	0.00	63.00	1	790	0.13%
2020/04/16	2	63.90	2	64.15	63.70	0	783	0.00%
2020/04/15	2	64.25	3	66.00	63.70	-1	784	-0.13%
2020/04/14	1	62.80	0	0.00	62.60	1	768	0.13%
2020/04/13	0	0.00	1	62.60	63.00	-1	766	-0.13%
2020/04/10	1	65.70	0	0.00	65.50	1	762	0.13%
2020/04/08	4	65.60	5	65.14	64.30	-1	755	-0.13%
2020/04/07	2	58.65	2	60.10	60.50	0	728	0.00%
2020/03/31	0	0.00	10	55.17	54.00	-10	716	-1.40%
2020/03/24	5	46.82	3	45.78	47.20	2	702	0.28%
2020/03/23	3	45.18	0	0.00	44.40	3	706	0.42%
2020/03/20	3	49.27	2	49.20	49.10	1	700	0.14%
2020/03/19	1	46.35	1	46.65	46.35	0	690	0.00%
2020/03/18	13	54.45	2	52.80	51.50	11	677	1.62%
2020/03/17	0	0.00	1	57.90	54.70	-1	671	-0.15%
2020/03/16	8	62.66	6	62.70	60.40	2	663	0.30%
2020/03/13	1	60.10	0	0.00	60.20	1	636	0.16%
2020/03/12	1	67.80	1	67.20	66.70	0	624	0.00%
2020/03/10	0	0.00	2	75.00	77.30	-2	602	-0.33%
2020/03/09	1	81.40	0	0.00	78.60	1	591	0.17%
2020/03/03	0	0.00	4	88.53	87.80	-4	571	-0.70%
2020/02/27	4	90.63	4	90.38	90.50	0	560	0.00%
2020/02/26	5	89.50	6	89.45	89.40	-1	544	-0.18%
2020/02/25	13	93.82	4	91.50	91.00	9	529	1.70%
2020/02/24	7	96.43	7	97.10	95.20	0	509	0.00%
2020/02/21	6	88.37	6	88.72	91.50	0	468	0.00%
2020/02/17	1	85.00	1	83.70	83.90	0	434	0.00%
2020/02/13	0	0.00	1	85.40	81.90	-1	420	-0.24%
2020/02/12	10	84.96	10	84.03	84.70	0	406	0.00%
2020/02/11	6	78.77	5	79.94	80.50	1	366	0.27%
2020/02/07	5	78.18	4	77.83	76.00	1	312	0.32%
2020/02/06	1	76.40	0	0.00	76.00	1	290	0.34%
2020/02/04	1	79.40	0	0.00	79.70	1	267	0.37%
2020/02/03	0	0.00	9	77.98	78.50	-9	265	-3.39%
2020/01/31	0	0.00	1	86.80	86.20	-1	255	-0.39%
2019/12/25	1	112.00	0	0.00	111.50	1	327	0.31%
2019/12/19	0	0.00	3	107.50	112.50	-3	387	-0.77%
2019/11/27	1	129.50	0	0.00	129.50	1	457	0.22%
2019/11/26	3	127.50	0	0.00	127.00	3	480	0.62%
2019/11/21	3	130.33	4	128.25	127.50	-1	501	-0.20%
2019/11/20	2	138.25	2	136.50	135.00	0	494	0.00%
2019/10/31	0	0.00	1	135.50	135.00	-1	515	-0.19%
2019/10/30	1	133.00	0	0.00	134.50	1	511	0.20%
2019/10/24	0	0.00	1	131.50	131.50	-1	514	-0.19%
2019/10/18	2	128.75	0	0.00	128.00	2	517	0.39%
2019/10/15	1	124.00	1	126.00	124.00	0	508	0.00%
2019/09/26	0	0.00	1	139.50	140.00	-1	617	-0.16%
2019/09/18	0	0.00	1	142.50	141.00	-1	565	-0.18%
2019/09/04	1	142.50	1	144.00	142.00	0	543	0.00%
2019/09/03	0	0.00	4	139.00	140.00	-4	527	-0.76%
2019/08/30	2	138.50	1	139.00	138.50	1	517	0.19%
2019/08/29	1	139.00	7	140.00	137.00	-6	508	-1.18%
2019/08/28	1	134.00	1	135.00	135.50	0	483	0.00%
2019/08/26	1	133.50	1	131.50	132.50	0	479	0.00%
2019/08/21	1	126.00	1	126.50	125.50	0	459	0.00%
2019/08/19	1	137.00	1	135.50	134.00	0	445	0.00%
2019/08/16	2	134.25	3	134.33	134.00	-1	444	-0.23%
2019/08/15	3	134.33	2	132.00	132.00	1	440	0.23%
2019/08/08	1	132.50	1	132.50	133.00	0	468	0.00%
2019/08/02	0	0.00	1	130.50	130.00	-1	466	-0.21%
2019/07/26	1	128.50	0	0.00	128.00	1	462	0.22%
2019/07/18	1	131.00	1	132.00	130.00	0	437	0.00%
2019/07/16	1	138.50	2	139.75	138.00	-1	407	-0.25%
2019/07/15	2	142.25	2	141.75	145.00	0	383	0.00%
2019/07/12	0	0.00	2	137.25	138.00	-2	357	-0.56%
2019/07/10	14	130.21	13	130.73	130.50	1	331	0.30%
2019/07/09	1	134.50	0	0.00	128.00	1	324	0.31%
2019/07/08	2	130.00	2	130.50	130.50	0	295	0.00%
2019/07/01	0	0.00	6	122.00	121.50	-6	275	-2.18%
2019/06/28	0	0.00	5.7	114.00	114.00	-5.7	264	-2.17%
2019/06/20	0	0.00	3	115.50	118.00	-3	274	-1.09%
2019/06/18	0	0.00	1	112.00	111.50	-1	274	-0.36%
2019/06/17	0	0.00	4	113.13	113.00	-4	273	-1.46%
2019/06/14	0	0.00	9	111.00	111.00	-9	272	-3.30%
2019/06/11	1	108.50	0	0.00	107.50	1	277	0.36%
2019/05/24	1	110.00	0	0.00	110.00	1	299	0.33%
2019/05/23	1	107.00	1	108.00	107.00	0	294	0.00%
2019/05/17	1	107.50	0	0.00	104.00	1	313	0.32%
2019/05/16	0	0.00	50	108.50	108.50	-50	309	-16.15%
2019/05/09	0	0.00	20	130.40	131.00	-20	333	-6.00%
2019/05/02	0	0.00	2	134.00	134.00	-2	333	-0.60%
2019/04/25	0	0.00	9	137.00	136.50	-9	344	-2.62%
2019/04/19	4	139.50	0	0.00	137.50	4	349	1.14%
2019/04/18	5	140.50	2	138.50	138.50	3	352	0.85%
2019/04/17	2	142.00	0	0.00	142.50	2	358	0.56%
2019/04/16	2	140.00	2	140.00	141.00	0	359	0.00%
2019/04/15	5	143.00	0	0.00	142.00	5	352	1.42%
2019/04/12	0	0.00	5	142.00	142.00	-5	356	-1.40%
2019/04/10	0	0.00	6	146.50	147.00	-6	357	-1.68%
2019/04/09	0	0.00	2	147.50	148.00	-2	358	-0.56%
2019/04/08	12	148.67	2	149.00	149.00	10	361	2.77%
2019/04/02	0	0.00	1	141.50	141.50	-1	360	-0.28%
2019/04/01	2	143.00	0	0.00	141.00	2	362	0.55%
2019/03/29	1	141.00	0	0.00	143.00	1	359	0.28%
2019/03/26	0	0.00	12	143.75	143.50	-12	367	-3.27%
2019/03/21	1	155.50	0	0.00	153.00	1	362	0.28%
2019/03/20	0	0.00	11	153.00	152.00	-11	362	-3.04%
2019/03/19	14	154.86	3	153.00	153.00	11	366	3.00%
2019/03/18	7	152.57	7	151.50	153.00	0	370	0.00%
2019/03/14	0	0.00	3	152.17	150.50	-3	369	-0.81%
2019/03/08	3	153.00	0	0.00	153.50	3	389	0.77%
2019/03/07	1	160.00	0	0.00	152.50	1	393	0.25%
2019/02/27	10	163.80	1	164.00	163.50	9	401	2.24%
2019/02/19	23	163.37	6	165.08	165.00	17	432	3.93%
2019/02/18	2	161.00	0	0.00	160.00	2	427	0.47%
2019/02/15	15	160.57	0	0.00	158.00	15	430	3.48%
2019/02/14	7	161.79	0	0.00	156.50	7	427	1.64%
2019/02/13	0	0.00	8	152.56	152.00	-8	410	-1.95%
2019/02/12	13	152.00	0	0.00	155.50	13	405	3.21%
2019/01/24	0	0.00	1	145.50	145.00	-1	521	-0.19%
2019/01/23	0	0.00	3	141.50	142.00	-3	611	-0.49%
2019/01/22	0	0.00	10	142.00	142.00	-10	613	-1.63%
2019/01/21	13	146.88	3	144.00	143.50	10	639	1.56%
2019/01/17	10	144.65	7	142.14	141.00	3	661	0.45%
2019/01/14	0	0.00	6	137.00	138.00	-6	731	-0.82%
2019/01/11	0	0.00	2	139.50	140.50	-2	758	-0.26%
2019/01/10	0	0.00	17	142.62	144.00	-17	776	-2.19%
2019/01/09	29	143.43	13	144.62	144.00	16	805	1.99%
2019/01/08	3	134.50	6	132.67	134.50	-3	804	-0.37%
2019/01/07	8	133.56	0	0.00	133.00	8	811	0.99%
2019/01/04	5	130.50	0	0.00	129.00	5	826	0.61%
2019/01/03	0	0.00	3	129.50	130.00	-3	850	-0.35%
2018/12/24	3	144.00	0	0.00	143.00	3	895	0.34%
2018/12/20	15	147.87	10	146.60	141.50	5	893	0.56%
2018/12/14	0	0.00	5	148.40	147.50	-5	889	-0.56%
2018/12/11	1	142.00	0	0.00	143.00	1	883	0.11%
2018/12/07	0	0.00	1	150.50	150.50	-1	886	-0.11%
2018/12/06	1	142.50	0	0.00	142.50	1	891	0.11%
2018/12/04	6	155.50	6	157.08	154.00	0	888	0.00%
2018/12/03	41	159.52	11	161.68	157.00	30	891	3.37%
2018/11/30	11	151.95	19	150.89	152.00	-8	884	-0.90%
2018/11/29	5	150.30	14	148.00	147.00	-9	886	-1.01%
2018/11/28	12	151.46	1	154.00	152.50	11	884	1.24%
2018/11/27	6	145.58	6	145.50	146.00	0	889	0.00%
2018/11/23	11	141.50	0	0.00	140.50	11	933	1.18%
2018/11/22	10	147.80	11	149.36	145.00	-1	959	-0.10%
2018/11/21	20	144.95	30	144.93	145.50	-10	976	-1.02%
2018/11/19	1	143.00	0	0.00	143.00	1	1,012	0.10%
2018/11/15	9	157.00	9	158.00	154.00	0	1,045	0.00%
2018/11/13	19	140.97	0	0.00	141.50	19	1,116	1.70%
2018/11/12	0	0.00	1	142.00	142.50	-1	1,130	-0.09%
2018/11/09	0	0.00	18	142.50	142.50	-18	1,136	-1.58%
2018/11/08	43	158.63	14	162.00	158.00	29	1,133	2.56%
2018/11/07	10	156.25	13	156.85	156.50	-3	1,126	-0.27%
2018/11/06	1	153.50	0	0.00	153.50	1	1,122	0.09%
2018/11/05	13	154.58	12	156.13	152.00	1	1,110	0.09%
2018/11/02	0	0.00	29	149.21	153.50	-29	1,104	-2.63%
2018/11/01	2	154.75	1	146.50	152.00	1	1,059	0.09%
2018/10/31	16	157.50	0	0.00	157.50	16	997	1.60%
2018/10/29	2	196.00	16	193.50	193.50	-14	905	-1.55%
2018/10/25	0	0.00	2	213.00	208.50	-2	871	-0.23%
2018/10/24	11	206.59	12	211.25	210.50	-1	856	-0.12%
2018/10/23	7	208.29	4	206.00	206.00	3	834	0.36%
2018/10/22	6	197.67	5	201.60	204.00	1	810	0.12%
2018/10/18	21	224.57	21	225.48	230.50	0	751	0.00%
2018/10/17	1	226.00	1	230.50	226.00	0	731	0.00%
2018/10/15	1	255.00	1	256.50	255.50	0	697	0.00%
2018/10/12	1	247.50	1	242.50	250.00	0	693	0.00%
2018/10/11	6	240.58	6.4	237.22	247.50	-0.4	679	-0.06%
2018/10/09	0	0.00	1	241.50	247.50	-1	657	-0.15%
2018/10/08	1	241.50	6	241.25	241.50	-5	652	-0.77%
2018/10/05	1	240.00	1	239.50	242.00	0	644	0.00%
2018/10/04	0	0.00	1	228.50	228.00	-1	632	-0.16%
2018/10/03	1	228.50	0	0.00	226.00	1	633	0.16%
2018/09/26	2	226.00	1	218.50	218.00	1	641	0.16%
2018/09/25	0	0.00	1	225.00	224.50	-1	646	-0.15%
2018/09/14	1	223.00	0	0.00	223.50	1	707	0.14%
2018/09/13	1	224.50	1	225.00	221.50	0	707	0.00%
2018/09/05	3	238.00	3	238.67	236.50	0	681	0.00%
2018/09/04	0	0.00	1	248.00	245.00	-1	673	-0.15%
2018/09/03	1	258.00	0	0.00	247.00	1	669	0.15%
2018/08/30	1	245.00	1	244.00	244.50	0	634	0.00%
2018/08/29	1	259.50	1	263.00	257.00	0	625	0.00%
2018/08/28	20	252.85	20	253.63	255.50	0	598	0.00%
2018/08/27	8	245.31	8.8	248.34	254.00	-0.8	575	-0.14%
2018/08/24	2	236.75	2	236.50	237.50	0	540	0.00%
2018/08/23	6	235.25	9	238.11	231.00	-3	509	-0.59%
2018/08/22	21	235.31	20	234.60	234.00	1	490	0.20%
2018/08/21	2	231.75	6	226.50	237.50	-4	448	-0.89%
2018/08/20	0	0.00	1	217.00	216.50	-1	410	-0.24%
2018/08/17	1	197.50	1	194.00	199.00	0	367	0.00%
2018/08/16	0	0.00	5.2	184.35	181.00	-5.2	352	-1.48%
2018/08/13	0.2	207.00	0	0.00	207.50	0.2	361	0.04%
2018/08/09	1	223.50	1.2	225.26	223.50	-0.2	376	-0.04%
2018/08/08	1	222.50	2	228.00	222.50	-1	377	-0.26%
2018/08/07	1	226.50	0	0.00	226.00	1	379	0.26%
2018/08/06	0	0.00	1	236.00	231.00	-1	382	-0.26%
2018/08/01	1	230.50	3	230.33	230.50	-2	411	-0.49%
2018/07/27	1	228.00	0.4	230.00	228.00	0.6	435	0.15%
2018/07/26	0	0.00	0.1	235.00	232.00	-0.1	468	-0.01%
2018/07/25	0	0.00	0.4	233.50	232.00	-0.4	487	-0.09%
2018/07/24	1	218.00	1	221.00	224.50	0	510	0.00%
2018/07/23	1	216.00	2	219.50	223.50	-1	570	-0.18%
2018/07/20	1	222.50	0.2	227.00	222.50	0.9	610	0.14%
2018/07/19	1	227.50	1	230.50	221.00	0	608	0.00%
2018/07/18	5	229.00	0.3	234.00	229.00	4.7	604	0.78%
2018/07/17	1	229.00	0.4	249.00	232.50	0.6	602	0.10%
2018/07/16	0	0.00	0.3	236.00	230.50	-0.3	597	-0.05%
2018/07/13	2	236.50	2	238.50	235.50	0	600	0.00%
2018/07/12	4	235.38	3	236.33	235.50	1	597	0.17%
2018/07/11	0	0.00	3	298.50	297.00	-3	583	-0.51%
2018/07/10	0	0.00	0.6	299.00	301.00	-0.6	575	-0.10%
2018/07/09	0	0.00	2.1	288.60	287.50	-2.1	563	-0.37%
2018/07/06	0	0.00	0.2	288.00	285.00	-0.2	565	-0.04%
2018/07/05	2	289.75	2.1	293.43	287.50	-0.1	568	-0.01%
2018/07/04	6	289.42	5	291.30	288.50	1	572	0.17%
2018/07/03	0	0.00	4.1	299.57	300.50	-4.1	574	-0.72%
2018/07/02	0	0.00	4.4	289.57	285.50	-4.4	561	-0.79%
2018/06/29	0	0.00	0.4	325.00	295.50	-0.4	560	-0.08%
2018/06/28	3	311.50	2	311.00	308.00	1	545	0.18%
2018/06/27	0	0.00	6	305.00	304.00	-6	512	-1.17%
2018/06/25	0	0.00	2	292.50	303.50	-2	500	-0.40%
2018/06/21	0	0.00	2	306.00	306.00	-2	504	-0.40%
2018/06/20	0	0.00	2	290.50	290.50	-2	497	-0.40%
2018/06/19	0	290.00	0	0.00	290.00	0	499	0.00%
2018/06/14	0	292.00	1	290.00	292.00	-1	501	-0.20%
2018/06/13	1.1	286.61	2	290.00	289.00	-0.9	502	-0.18%
2018/06/12	2.3	289.51	2	293.25	288.00	0.3	502	0.06%
2018/06/11	1.2	291.50	0	0.00	291.50	1.2	503	0.24%
2018/06/08	1	298.44	1	296.00	296.50	0	511	0.01%
2018/06/07	0	0.00	0.3	296.00	294.50	-0.3	509	-0.06%
2018/06/05	0	0.00	0	306.00	302.00	0	498	-0.01%
2018/06/04	1	305.50	1.3	306.80	305.00	-0.3	496	-0.05%
2018/06/01	1	302.00	1	307.97	304.00	0	510	-0.01%
2018/05/31	1	301.00	2	303.75	304.00	-1	515	-0.19%
2018/05/30	4	305.12	2	308.00	306.00	2	515	0.40%
2018/05/29	5	308.72	7	310.86	313.00	-2	513	-0.39%
2018/05/28	10	312.30	8	314.31	310.50	2	517	0.39%
2018/05/25	1	317.00	0	0.00	316.50	1	523	0.19%
2018/05/23	1	322.50	2	318.50	323.00	-1	518	-0.19%
2018/05/22	0.4	314.50	2	314.00	317.50	-1.6	513	-0.32%
2018/05/21	2	311.75	29	313.64	310.50	-27	512	-5.27%
2018/05/18	5	314.90	386.3	310.17	319.00	-381.3	507	-75.19%	大賣/鉅額交易
2018/05/17	2.1	315.71	0	0.00	312.50	2.1	495	0.42%
2018/05/16	4	316.00	4	318.00	316.50	0	499	0.00%
2018/05/15	3	319.50	1	321.00	319.50	2	504	0.40%
2018/05/11	4	334.50	0	0.00	316.00	4	510	0.78%
2018/05/08	0	0.00	1	340.00	332.00	-1	489	-0.20%
2018/05/04	2	346.50	2	345.00	342.00	0	478	0.00%
2018/05/03	8	359.94	8	352.25	352.00	0	465	0.00%
2018/04/27	13	345.35	13	346.00	336.50	0	400	0.00%
2018/04/26	1	319.00	2	328.25	335.00	-1	365	-0.27%
2018/04/25	0	305.50	0	0.00	305.50	0	322	0.01%
2018/04/23	0	0.00	2	310.50	307.00	-2	335	-0.60%
2018/04/20	0.1	310.00	0	0.00	311.00	0.1	346	0.01%
2018/04/19	0.1	313.50	0	0.00	314.50	0.1	362	0.03%
2018/04/13	0	298.00	0	0.00	300.00	0	400	0.01%
2018/04/12	1	307.91	0	0.00	305.00	1	403	0.26%
2018/04/10	1.1	320.57	1	318.50	312.00	0.1	413	0.01%
2018/03/28	0	0.00	1	316.50	315.00	-1	508	-0.20%
2018/03/26	1	301.50	0	0.00	320.50	1	538	0.19%
2018/03/23	0.1	303.00	0	0.00	303.00	0.1	557	0.02%
2018/03/19	0.1	316.00	0	0.00	316.50	0.1	629	0.02%
2018/03/14	1	316.50	0	0.00	316.00	1	674	0.15%
2018/03/12	0	309.00	0	0.00	309.00	0	708	0.00%
2018/03/09	0	312.00	0	0.00	312.50	0	712	0.00%
2018/03/07	0	0.00	1	318.50	307.50	-1	723	-0.14%
2018/03/06	1	311.50	0	0.00	311.50	1	718	0.14%
2018/03/05	1	302.00	0	0.00	298.00	1	720	0.14%
2018/03/01	0	0.00	6	314.17	309.50	-6	737	-0.81%
2018/02/27	4	308.75	1	317.00	307.00	3	736	0.41%
2018/02/26	0	290.00	0	0.00	290.00	0	730	0.00%
2018/02/23	1	290.00	0	0.00	291.50	1	729	0.14%
2018/02/22	0	289.00	0	0.00	290.50	0	731	0.00%
2018/02/21	0	0.00	1	299.00	294.00	-1	732	-0.14%
2018/02/08	11	314.77	7	316.29	310.00	4	720	0.56%
2018/02/07	2	305.75	2	293.50	307.00	0	712	0.00%
2018/02/06	12	281.58	14	288.54	280.00	-2	705	-0.28%
2018/02/05	6	302.00	6	302.00	301.00	0	699	0.00%
2018/02/02	2	309.00	1	304.00	309.00	1	695	0.14%
2018/01/31	2	305.50	2	307.00	305.50	0	691	0.00%
2018/01/30	0	304.00	0	0.00	304.00	0	695	0.00%
2018/01/26	1	303.50	1	304.50	303.50	0	708	0.00%
2018/01/24	0	302.00	0	0.00	305.00	0	725	0.00%
2018/01/23	1	300.00	1	302.00	306.00	0	740	0.00%
2018/01/22	3	296.83	0	0.00	296.50	3	736	0.41%
2018/01/18	1	320.00	1	321.00	318.50	0	711	0.00%
2018/01/17	0	0.00	3	318.67	315.00	-3	710	-0.42%
2018/01/15	2	331.75	2	329.75	328.00	0	694	0.00%
2018/01/12	0	319.50	1	320.00	320.00	-1	675	-0.15%
2018/01/11	3	320.33	2	320.75	312.00	1	657	0.15%
2018/01/05	1	319.00	1	310.00	310.00	0	620	0.00%
2018/01/03	1	310.00	1	313.50	319.00	0	607	0.00%
2018/01/02	1	301.00	1	301.00	302.50	0	595	0.00%