德律 (3030)-凱基-市府券商分點個股進出

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

德律

(3030)

可現股當沖

股價
178.5
漲跌
▲7.5
漲幅
+4.39%
成交量
18,782張
產業
上市其他電子類股
439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

德律 (3030)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/06/05	3	172.33	2	168.25	178.50	1	4,446	0.02%
2024/06/04	2	176.00	1	171.50	171.00	1	4,158	0.02%
2024/06/03	1	187.50	2	187.00	189.50	-1	4,035	-0.02%
2024/05/29	4.2	183.08	1.2	187.31	180.50	3	3,742	0.08%
2024/05/28	0.2	174.50	1.2	174.50	185.50	-1	3,625	-0.03%
2024/05/27	6	169.00	0	0.00	169.00	6	3,529	0.17%
2024/05/24	2	170.50	3	168.83	170.50	-1	3,437	-0.03%
2024/05/23	1.2	169.68	2.2	169.82	165.50	-1	3,355	-0.03%
2024/05/22	1.2	159.17	1.2	154.58	161.50	0	3,216	0.00%
2024/05/21	0.2	150.50	2.2	151.68	155.50	-2	3,093	-0.06%
2024/05/20	0	0.00	1	146.50	146.50	-1	2,921	-0.03%
2024/05/16	0.2	143.50	1.2	143.09	141.00	-1	2,714	-0.04%
2024/05/15	0.2	138.00	1.3	138.67	139.00	-1.1	2,583	-0.04%
2024/05/14	1	127.00	0	0.00	126.50	1	2,503	0.04%
2024/05/13	0.3	127.50	0.3	128.00	126.00	0	2,478	0.00%
2024/05/10	0	0.00	2	120.75	123.50	-2	2,398	-0.08%
2024/05/09	3.3	118.76	1.3	120.00	116.50	2	2,325	0.09%
2024/05/08	0.3	118.00	0.3	118.50	118.50	0	2,215	0.00%
2024/05/07	0.3	114.00	0.3	114.00	117.00	0	2,149	0.00%
2024/05/06	1	111.50	1	110.50	111.00	0	2,069	0.00%
2024/04/30	0	0.00	2	104.75	106.00	-2	1,829	-0.11%
2024/04/29	2	102.50	0	0.00	103.00	2	1,777	0.11%
2024/04/26	0.3	107.50	0.3	107.50	105.50	0	1,725	0.00%
2024/04/24	1	93.00	0	0.00	93.90	1	1,433	0.07%
2024/04/22	1	93.50	2	92.60	91.60	-1	1,420	-0.07%
2024/04/19	3	92.40	1	92.50	93.40	2	1,430	0.14%
2024/04/18	2	96.40	1	96.10	95.80	1	1,386	0.07%
2024/04/16	1	98.50	1	98.30	97.30	0	1,294	0.00%
2024/04/15	4.3	99.42	0.3	104.00	100.00	4	1,238	0.32%
2024/04/12	0.3	99.00	0.3	99.50	97.40	0	1,178	0.00%
2024/04/11	1	92.90	0.1	93.70	92.40	0.9	1,075	0.08%
2024/04/01	0.4	90.30	0.4	90.04	86.40	0	1,045	0.00%
2024/03/27	0.4	85.60	0.4	84.90	86.10	0	1,001	0.00%
2024/03/18	0.4	81.10	0.4	80.90	81.40	0	945	0.00%
2024/03/13	0	0.00	1	79.50	79.70	-1	908	-0.11%
2024/03/11	1	76.30	0	0.00	76.00	1	871	0.11%
2024/03/06	0.4	78.00	0.5	77.82	77.20	-0.1	834	-0.01%
2024/03/05	0	0.00	1	76.50	76.80	-1	807	-0.12%
2024/03/04	0.5	75.20	0.5	75.10	75.80	0	793	0.00%
2024/03/01	0	0.00	10	72.50	73.00	-10	769	-1.30%
2024/02/01	0.5	71.53	1.5	71.07	71.00	-1	620	-0.16%
2024/01/22	0	0.00	5	68.10	67.70	-5	537	-0.93%
2024/01/18	1	66.50	1	66.50	66.50	0	519	0.00%
2024/01/15	0.5	68.60	1.5	68.33	68.20	-1	488	-0.21%
2024/01/10	1	67.10	0	0.00	66.80	1	466	0.21%
2024/01/09	0	0.00	1	66.60	66.80	-1	463	-0.22%
2024/01/08	1	67.90	0	0.00	67.30	1	449	0.22%
2024/01/05	0	0.00	2	68.00	67.30	-2	428	-0.47%
2024/01/03	1.5	66.42	1.5	65.74	65.20	0	370	-0.01%
2023/10/31	0	0.00	4	60.30	60.10	-4	320	-1.25%
2023/10/26	0	0.00	4	60.30	60.10	-4	333	-1.20%
2023/10/16	0	0.00	1	62.20	62.50	-1	309	-0.32%
2023/10/12	0	0.00	3	62.50	62.60	-3	308	-0.97%
2023/10/03	0	0.00	6	60.60	60.50	-6	300	-2.00%
2023/09/14	0.5	63.10	0.1	63.20	63.10	0.4	302	0.14%
2023/09/13	0	0.00	2	62.60	62.80	-2	305	-0.65%
2023/06/16	1	60.10	0	0.00	60.20	1	511	0.20%
2023/06/15	1	60.20	0	0.00	60.20	1	506	0.20%
2023/06/06	0	0.00	25	64.55	64.60	-25	385	-6.49%
2023/06/01	25	64.86	0	0.00	64.90	25	380	6.57%
2023/05/12	0	0.00	1	62.70	63.00	-1	419	-0.24%
2023/05/09	2	62.70	0	0.00	62.80	2	434	0.46%
2023/05/03	0	0.00	2	63.40	62.80	-2	464	-0.43%
2023/04/27	2	63.95	0	0.00	63.60	2	445	0.45%
2023/04/20	0	0.00	2	64.60	64.70	-2	441	-0.45%
2023/04/19	4	64.95	0	0.00	64.70	4	439	0.91%
2023/04/17	2	65.50	4	65.75	65.50	-2	442	-0.45%
2023/04/14	8	65.73	2	65.90	65.80	6	450	1.33%
2023/04/13	0	0.00	10	65.30	65.30	-10	437	-2.28%
2023/04/12	0	0.00	10	64.50	64.50	-10	421	-2.37%
2023/03/16	3	62.30	0	0.00	62.10	3	410	0.73%
2023/03/03	3	63.00	0	0.00	63.00	3	421	0.71%
2023/02/14	1	62.20	0	0.00	62.30	1	409	0.24%
2023/02/13	2	62.30	0	0.00	62.30	2	412	0.48%
2023/01/31	10	63.20	0	0.00	63.60	10	395	2.53%
2023/01/06	4	62.05	0	0.00	62.20	4	412	0.97%
2022/12/28	0	0.00	2	63.90	63.90	-2	437	-0.46%
2022/12/21	1	63.80	0	0.00	63.60	1	457	0.22%
2022/12/20	0	0.00	1	64.00	63.60	-1	463	-0.22%
2022/12/08	0.1	65.00	2	64.60	64.60	-1.9	481	-0.40%
2022/12/05	1	66.80	0	0.00	66.60	1	478	0.21%
2022/11/09	0	0.00	2	63.40	63.30	-2	476	-0.42%
2022/10/26	2	58.30	0	0.00	58.60	2	529	0.38%
2022/10/20	1	59.60	3	59.20	59.20	-2	585	-0.34%
2022/10/13	2	59.60	0	0.00	59.50	2	602	0.33%
2022/10/11	0	0.00	2	62.20	61.80	-2	597	-0.33%
2022/09/29	1	61.10	0	0.00	61.60	1	618	0.16%
2022/09/13	0	0.00	1	62.80	62.70	-1	617	-0.16%
2022/09/12	1	62.80	0	0.00	62.60	1	629	0.16%
2022/08/24	0	0.00	3	59.60	59.60	-3	782	-0.38%
2022/08/09	0	0.00	2	58.80	59.00	-2	810	-0.25%
2022/08/04	2	57.60	0	0.00	58.00	2	818	0.24%
2022/08/03	2	58.00	0	0.00	57.90	2	813	0.25%
2022/08/02	0	0.00	7	58.30	58.30	-7	817	-0.86%
2022/07/29	5	61.74	0	0.00	61.40	5	781	0.64%
2022/07/28	2	62.30	2	61.60	61.60	0	786	0.00%
2022/07/12	2	60.55	0	0.00	60.10	2	917	0.22%
2022/07/08	0	0.00	2	62.80	62.00	-2	952	-0.21%
2022/07/06	0	0.00	3	57.50	57.50	-3	945	-0.32%
2022/07/01	5	58.38	0	0.00	57.70	5	1,069	0.47%
2022/06/22	3	59.57	0	0.00	59.10	3	1,291	0.23%
2022/06/20	2	59.50	0	0.00	58.90	2	1,406	0.14%
2022/06/16	2	62.70	2	62.50	61.50	0	1,399	0.00%
2022/06/10	1	63.60	0	0.00	63.70	1	1,392	0.07%
2022/06/09	1	67.40	6	67.02	66.80	-5	1,369	-0.37%
2022/06/08	2	68.80	10	68.51	68.20	-8	1,327	-0.60%
2022/06/06	1	68.70	3	68.80	68.80	-2	1,333	-0.15%
2022/06/02	1	69.00	8	69.26	68.60	-7	1,346	-0.52%
2022/05/30	0	0.00	1	66.10	66.30	-1	1,330	-0.08%
2022/05/27	0	0.00	3	65.70	65.70	-3	1,360	-0.22%
2022/05/26	0	0.00	3	65.60	65.40	-3	1,372	-0.22%
2022/05/25	0	0.00	2	65.60	65.60	-2	1,386	-0.14%
2022/05/23	0	0.00	1	65.30	66.10	-1	1,443	-0.07%
2022/05/18	3	64.90	1	65.00	64.60	2	1,462	0.14%
2022/05/17	3	64.30	3	64.20	64.60	0	1,482	0.00%
2022/05/16	2	64.20	0	0.00	64.00	2	1,493	0.13%
2022/05/13	3	63.47	1	63.30	63.70	2	1,517	0.13%
2022/05/12	2	63.60	5	62.40	62.40	-3	1,566	-0.19%
2022/05/10	8	61.73	0	0.00	63.50	8	1,597	0.50%
2022/05/09	1	62.10	1	61.40	61.40	0	1,597	0.00%
2022/05/05	1	64.00	1	64.60	64.50	0	1,645	0.00%
2022/05/04	6	64.13	21	63.03	63.50	-15	1,630	-0.92%
2022/05/03	2	69.20	1	68.90	68.90	1	1,545	0.06%
2022/04/28	2	68.40	0	0.00	67.90	2	1,533	0.13%
2022/04/27	2	66.40	0	0.00	67.80	2	1,528	0.13%
2022/04/26	2	68.30	0	0.00	68.40	2	1,518	0.13%
2022/04/25	14	67.99	2	67.60	67.20	12	1,516	0.79%
2022/04/21	0	0.00	3	71.60	71.20	-3	1,492	-0.20%
2022/04/20	1	69.90	0	0.00	70.50	1	1,485	0.07%
2022/04/18	3	69.23	0	0.00	69.50	3	1,465	0.20%
2022/04/15	2	69.95	12	71.60	69.90	-10	1,446	-0.69%
2022/04/12	1	70.40	0	0.00	70.70	1	1,400	0.07%
2022/04/08	1	71.50	0	0.00	71.90	1	1,378	0.07%
2022/04/06	5	71.80	7	70.70	72.30	-2	1,316	-0.15%
2022/03/31	0	0.00	1	68.50	67.90	-1	1,223	-0.08%
2022/03/17	3	63.20	0	0.00	63.60	3	906	0.33%
2022/03/16	1	62.70	7	62.33	62.50	-6	898	-0.67%
2022/03/14	0	0.00	2	63.80	63.80	-2	882	-0.23%
2022/03/08	1	64.00	3	63.13	63.20	-2	841	-0.24%
2022/03/07	3	62.60	0	0.00	62.50	3	816	0.37%
2022/03/04	2	63.45	1	62.90	62.90	1	792	0.13%
2022/03/03	0	0.00	1	64.40	64.30	-1	778	-0.13%
2022/03/02	1	64.00	1	64.50	64.70	0	768	0.00%
2022/03/01	1	62.90	1	62.70	62.90	0	732	0.00%
2022/02/25	0	0.00	1	62.40	62.40	-1	719	-0.14%
2022/02/24	2	63.20	0	0.00	62.70	2	700	0.29%
2022/02/23	0	0.00	1	63.50	65.20	-1	670	-0.15%
2022/02/22	1	62.40	0	0.00	62.90	1	633	0.16%
2022/02/18	0	0.00	2	63.20	63.30	-2	613	-0.33%
2022/02/17	2	63.65	0	0.00	62.80	2	600	0.33%
2022/02/15	15	64.48	0	0.00	63.90	15	564	2.66%
2022/02/14	3	64.47	2	64.10	64.10	1	535	0.19%
2022/02/09	1	62.00	0	0.00	61.90	1	438	0.23%
2022/02/07	0	0.00	1	59.90	61.20	-1	382	-0.26%
2022/01/24	5	57.80	0	0.00	58.20	5	349	1.43%
2022/01/19	2	58.50	0	0.00	58.50	2	340	0.59%
2022/01/18	0	0.00	1	59.50	59.40	-1	333	-0.30%
2022/01/10	2	58.80	0	0.00	58.90	2	326	0.61%
2021/12/01	0	0.00	0.4	57.23	57.70	-0.4	222	-0.16%
2021/11/29	0	0.00	8	56.73	57.00	-8	218	-3.66%
2021/11/26	0	0.00	4	57.30	57.20	-4	217	-1.84%
2021/11/25	0	0.00	2	57.40	57.50	-2	215	-0.93%
2021/11/24	6	57.50	0	0.00	57.40	6	216	2.78%
2021/11/19	2	57.35	0	0.00	57.40	2	211	0.94%
2021/11/18	2	57.55	0	0.00	57.90	2	211	0.94%
2021/11/15	1	57.30	0	0.00	57.40	1	211	0.47%
2021/11/12	0	0.00	1	57.90	57.80	-1	212	-0.47%
2021/11/02	2	56.50	0	0.00	56.40	2	233	0.86%
2021/10/27	0	0.00	2	55.30	55.40	-2	236	-0.85%
2021/10/18	2	54.90	0	0.00	55.30	2	298	0.67%
2021/09/24	0	0.00	1	56.50	56.50	-1	439	-0.23%
2021/08/24	0	0.00	3	55.93	55.90	-3	555	-0.54%
2021/08/17	1	55.60	0	0.00	55.00	1	575	0.17%
2021/08/16	1	55.90	0	0.00	56.10	1	569	0.18%
2021/08/06	1	57.60	0	0.00	57.40	1	617	0.16%
2021/08/05	0	0.00	36	57.50	57.60	-36	635	-5.66%
2021/08/04	0	0.00	1	57.30	57.30	-1	678	-0.15%
2021/07/21	0.4	59.60	0	0.00	59.00	0.4	1,230	0.03%
2021/07/20	0	0.00	5	60.10	59.90	-5	1,321	-0.38%
2021/07/19	0	0.00	22	61.36	61.00	-22	1,305	-1.68%
2021/07/16	5	61.30	5	61.40	61.40	0	1,314	0.00%
2021/07/14	0	0.00	2	61.70	60.80	-2	1,318	-0.15%
2021/07/05	0	0.00	1	61.20	61.10	-1	1,339	-0.07%
2021/07/02	0	0.00	1	60.50	60.60	-1	1,349	-0.07%
2021/05/13	2	56.00	0	0.00	56.20	2	1,435	0.14%
2021/05/12	5	56.50	0	0.00	56.50	5	1,422	0.35%
2021/05/11	5	59.50	6	58.90	58.30	-1	1,398	-0.07%
2021/05/10	2	60.60	0	0.00	60.90	2	1,368	0.15%
2021/05/07	4	60.70	0	0.00	60.70	4	1,363	0.29%
2021/05/05	3	60.60	0	0.00	60.00	3	1,339	0.22%
2021/05/04	1	60.70	0	0.00	61.00	1	1,323	0.08%
2021/05/03	4	63.65	7	61.90	61.80	-3	1,275	-0.24%
2021/04/29	23	65.31	0	0.00	64.80	23	1,217	1.89%
2021/04/28	0	0.00	5	64.94	64.90	-5	1,134	-0.44%
2021/04/27	20	68.09	8	67.10	67.10	12	1,060	1.13%
2021/04/26	0	0.00	9	63.06	64.20	-9	815	-1.10%
2021/04/20	5	59.26	0	0.00	59.80	5	702	0.71%
2021/04/19	9	59.51	0	0.00	59.60	9	708	1.27%
2021/04/14	1	58.80	19	58.79	58.70	-18	728	-2.47%
2021/04/13	0	0.00	5	60.00	59.30	-5	726	-0.69%
2021/04/07	0	0.00	1	58.80	59.00	-1	718	-0.14%
2021/04/01	23	59.40	0	0.00	59.60	23	712	3.23%
2021/03/19	0	0.00	3	57.93	57.90	-3	665	-0.45%
2021/03/08	1	57.60	0	0.00	57.60	1	771	0.13%
2021/03/04	2	58.00	0	0.00	58.10	2	775	0.26%
2021/03/03	2	58.40	0	0.00	58.50	2	773	0.26%
2021/02/25	0	0.00	1	58.40	58.40	-1	768	-0.13%
2021/02/24	5	59.20	0	0.00	58.60	5	763	0.66%
2021/02/05	2	57.50	10	57.70	57.50	-8	716	-1.12%
2021/02/01	0	0.00	1	55.40	55.40	-1	700	-0.14%
2021/01/21	0	0.00	2	55.30	55.00	-2	726	-0.28%
2021/01/19	1	55.70	0	0.00	55.80	1	717	0.14%
2021/01/12	1	56.00	3	56.20	56.00	-2	686	-0.29%
2021/01/05	1	57.30	2	57.60	57.60	-1	677	-0.15%
2020/12/29	1	57.90	0	0.00	58.00	1	655	0.15%
2020/12/10	3	58.10	5	58.00	57.80	-2	791	-0.25%
2020/12/09	3	58.03	0	0.00	58.70	3	788	0.38%
2020/12/08	5	57.66	0	0.00	57.60	5	786	0.64%
2020/12/07	0	0.00	1	56.90	57.10	-1	804	-0.12%
2020/12/04	2	57.70	0	0.00	57.50	2	808	0.25%
2020/12/03	2	57.60	0	0.00	57.50	2	832	0.24%
2020/12/02	3	56.87	0	0.00	57.80	3	902	0.33%
2020/12/01	0	0.00	1	56.70	56.60	-1	946	-0.11%
2020/11/30	5	56.60	0	0.00	56.70	5	1,069	0.47%
2020/11/26	0	0.00	2	56.30	56.30	-2	1,144	-0.17%
2020/11/23	1	56.40	0	0.00	56.20	1	1,159	0.09%
2020/11/18	1	55.90	0	0.00	55.90	1	1,250	0.08%
2020/11/17	1	55.60	0	0.00	55.70	1	1,263	0.08%
2020/11/12	0	0.00	1	55.70	55.50	-1	1,392	-0.07%
2020/11/03	1	54.70	0	0.00	54.50	1	1,521	0.07%
2020/11/02	2	54.90	1	55.20	55.20	1	1,519	0.07%
2020/10/19	2	56.70	2	56.70	56.70	0	1,600	0.00%
2020/10/16	3	56.30	0	0.00	56.10	3	1,607	0.19%
2020/10/15	1	56.00	0	0.00	55.60	1	1,607	0.06%
2020/10/06	1	57.40	0	0.00	58.20	1	1,599	0.06%
2020/09/25	2	55.90	0	0.00	56.00	2	1,739	0.11%
2020/09/24	2	57.00	0	0.00	57.00	2	1,739	0.11%
2020/09/22	2	59.10	0	0.00	58.70	2	1,740	0.11%
2020/09/21	0	0.00	30	58.04	58.20	-30	1,730	-1.73%
2020/09/18	8	59.23	0	0.00	58.80	8	1,722	0.46%
2020/09/16	2	60.10	0	0.00	60.00	2	1,689	0.12%
2020/09/11	5	59.76	0	0.00	59.60	5	1,686	0.30%
2020/09/10	0	0.00	2	61.95	60.50	-2	1,669	-0.12%
2020/09/09	5	60.12	0	0.00	61.80	5	1,646	0.30%
2020/09/08	3	61.40	4	62.10	61.50	-1	1,642	-0.06%
2020/09/07	25	61.37	1	62.40	60.60	24	1,629	1.47%
2020/09/04	1	63.80	0	0.00	63.80	1	1,606	0.06%
2020/09/03	0	0.00	2	63.00	63.20	-2	1,587	-0.13%
2020/09/02	2	59.90	4	59.80	59.60	-2	1,492	-0.13%
2020/08/26	1	58.50	0	0.00	59.20	1	1,631	0.06%
2020/08/25	0	0.00	4	59.10	59.10	-4	1,632	-0.25%
2020/08/24	0	0.00	20	58.95	59.50	-20	1,600	-1.25%
2020/08/19	0	0.00	10	58.65	57.80	-10	1,511	-0.66%
2020/08/18	0	0.00	3	56.87	56.90	-3	1,462	-0.21%
2020/08/17	2	56.85	0	0.00	56.80	2	1,502	0.13%
2020/08/12	1	55.10	5	55.00	55.10	-4	1,447	-0.28%
2020/08/11	1	55.50	0	0.00	55.20	1	1,449	0.07%
2020/08/10	5	56.16	0	0.00	55.90	5	1,449	0.35%
2020/08/07	3	54.90	0	0.00	55.60	3	1,421	0.21%
2020/08/03	0	0.00	1	53.90	53.90	-1	1,380	-0.07%
2020/07/28	2	53.00	0	0.00	52.60	2	1,383	0.14%
2020/07/16	0	0.00	1	55.10	54.60	-1	1,335	-0.07%
2020/07/15	2	54.50	0	0.00	54.70	2	1,333	0.15%
2020/07/10	5	55.80	0	0.00	55.60	5	1,318	0.38%
2020/07/09	15	57.43	0	0.00	57.20	15	1,299	1.15%
2020/07/06	0	0.00	2	55.40	55.40	-2	1,195	-0.17%
2020/07/03	1	55.00	0	0.00	54.90	1	1,177	0.08%
2020/07/01	2	55.00	5	55.10	55.20	-3	1,153	-0.26%
2020/06/30	40	54.20	0	0.00	54.20	40	1,136	3.52%
2020/06/23	0	0.00	2	54.60	54.70	-2	1,129	-0.18%
2020/06/19	1	54.20	0	0.00	54.20	1	1,128	0.09%
2020/06/16	5	53.90	0	0.00	54.00	5	1,134	0.44%
2020/06/15	1	54.00	0	0.00	53.30	1	1,154	0.09%
2020/06/12	0	0.00	1	53.00	53.90	-1	1,153	-0.09%
2020/06/10	1	58.70	1	59.20	59.20	0	1,099	0.00%
2020/06/08	5	60.08	0	0.00	59.40	5	1,056	0.47%
2020/06/04	0	0.00	4	58.45	58.30	-4	1,006	-0.40%
2020/06/03	2	59.90	0	0.00	59.00	2	976	0.20%
2020/06/02	0	0.00	5	59.22	59.60	-5	924	-0.54%
2020/05/28	1	56.10	0	0.00	55.00	1	810	0.12%
2020/05/26	0	0.00	60	55.01	55.10	-60	794	-7.55%
2020/05/25	0	0.00	70	55.60	55.60	-70	789	-8.87%
2020/05/22	24	55.60	4	56.50	55.60	20	772	2.59%
2020/05/21	107	54.48	1	54.10	54.60	106	712	14.87%	大買/鉅額交易
2020/05/19	9	53.38	0	0.00	53.30	9	706	1.27%
2020/05/15	0	0.00	0	53.60	53.60	0	692	0.00%
2020/05/14	1	54.60	3	54.30	54.00	-2	684	-0.29%
2020/05/13	0	0.00	2	54.60	55.20	-2	675	-0.30%
2020/05/12	5	53.90	2	54.00	54.10	3	668	0.45%
2020/05/11	20	54.25	2	54.50	54.40	18	666	2.70%
2020/04/30	2	51.20	0	0.00	51.90	2	638	0.31%
2020/04/24	2	49.60	0	0.00	49.65	2	682	0.29%
2020/04/23	0	0.00	2	49.65	49.75	-2	684	-0.29%
2020/04/21	1	50.10	0	0.00	49.15	1	680	0.15%
2020/04/15	10	50.15	0	0.00	50.10	10	684	1.46%
2020/04/06	2	47.65	0	0.00	47.65	2	744	0.27%
2020/03/20	0	0.00	1	42.00	41.80	-1	683	-0.15%
2020/03/19	1	39.00	1	39.35	38.80	0	666	0.00%
2020/03/18	1	43.00	0	0.00	42.50	1	640	0.16%
2020/03/17	0	0.00	3	43.30	43.30	-3	627	-0.48%
2020/03/12	0	0.00	15	49.41	48.80	-15	570	-2.63%
2020/03/10	0	0.00	4	51.15	51.50	-4	548	-0.73%
2020/03/09	1	52.20	0	0.00	52.00	1	536	0.19%
2020/03/06	3	52.87	0	0.00	52.80	3	527	0.57%
2020/03/03	3	52.60	32	51.80	52.00	-29	520	-5.57%
2020/03/02	0	0.00	60	50.67	51.00	-60	513	-11.68%
2020/02/25	0	0.00	0.2	51.50	51.40	-0.2	501	-0.05%
2020/02/17	4	51.70	0	0.00	51.70	4	511	0.78%
2020/02/04	10	52.95	0	0.00	52.90	10	498	2.01%
2020/02/03	0	0.00	2	53.00	53.00	-2	492	-0.41%
2020/01/30	0	0.00	8	54.80	54.10	-8	470	-1.70%
2020/01/07	3	55.10	5	54.72	54.80	-2	423	-0.47%
2020/01/06	0	0.00	5	54.90	55.00	-5	411	-1.21%
2020/01/03	1	54.80	6	54.63	54.00	-5	386	-1.29%
2019/12/24	0	0.00	3	51.40	51.40	-3	338	-0.89%
2019/12/23	3	51.10	6	51.50	51.10	-3	339	-0.88%
2019/12/20	5	51.60	0	0.00	51.50	5	335	1.49%
2019/12/16	4	51.90	0	0.00	51.90	4	331	1.21%
2019/12/04	0	0.00	2	51.00	51.30	-2	339	-0.59%
2019/11/27	6	52.43	0	0.00	52.40	6	357	1.68%
2019/11/21	1	51.40	0	0.00	51.30	1	348	0.29%
2019/11/19	6	52.20	0	0.00	51.90	6	347	1.72%
2019/11/18	3	51.90	0	0.00	52.20	3	346	0.87%
2019/11/15	2	51.75	0	0.00	52.00	2	345	0.58%
2019/11/14	0	0.00	2	52.50	52.20	-2	343	-0.58%
2019/11/12	1	51.00	0	0.00	51.70	1	318	0.31%
2019/11/08	1	51.40	0	0.00	51.60	1	313	0.32%
2019/11/05	0	0.00	2	51.70	51.70	-2	311	-0.64%
2019/11/04	2	51.90	0	0.00	51.90	2	315	0.63%
2019/10/30	0	0.00	2	50.70	50.90	-2	327	-0.61%
2019/10/18	0	0.00	1	50.70	51.70	-1	336	-0.30%
2019/10/03	1	48.50	0	0.00	48.85	1	329	0.30%
2019/09/16	0	0.00	20	50.61	50.50	-20	356	-5.61%
2019/07/19	1	48.35	0	0.00	48.25	1	574	0.17%
2019/07/09	0	0.00	4	49.05	48.95	-4	572	-0.70%
2019/07/08	0	0.00	2	49.25	49.30	-2	570	-0.35%
2019/06/17	2	48.50	0	0.00	48.50	2	662	0.30%
2019/06/04	0	0.00	6	52.30	52.30	-6	569	-1.05%
2019/05/17	0	0.00	1	52.70	52.60	-1	663	-0.15%
2019/04/24	0	0.00	5	54.40	54.40	-5	666	-0.75%
2019/04/22	1	54.80	0	0.00	54.60	1	662	0.15%
2019/04/09	2	55.70	0	0.00	55.80	2	661	0.30%
2019/03/22	0	0.00	3	55.87	56.20	-3	578	-0.52%
2019/03/21	1	55.90	1	55.20	56.00	0	570	0.00%
2019/03/18	1	54.90	0	0.00	54.90	1	564	0.18%
2019/03/13	0	0.00	1	54.00	54.00	-1	544	-0.18%
2019/03/11	3	53.80	0	0.00	53.60	3	546	0.55%
2019/03/08	6	52.93	0	0.00	53.20	6	554	1.08%
2019/03/07	2	53.50	0	0.00	53.20	2	553	0.36%
2019/03/05	10	53.96	0	0.00	54.10	10	565	1.77%
2019/03/04	2	54.50	1	53.40	54.10	1	543	0.18%
2019/02/27	0	0.00	1	50.90	51.30	-1	494	-0.20%
2019/02/25	1	52.50	0	0.00	51.00	1	461	0.22%
2019/02/18	1	51.40	0	0.00	51.10	1	429	0.23%
2019/02/15	0	0.00	1	50.30	50.40	-1	418	-0.24%
2019/02/14	1	49.35	0	0.00	49.35	1	393	0.25%
2019/02/12	0	0.00	3	48.80	49.20	-3	387	-0.78%
2019/02/11	3	48.20	3	48.10	48.95	0	382	0.00%
2019/01/30	0	0.00	1	48.25	48.30	-1	381	-0.26%
2019/01/28	1	48.75	0	0.00	48.60	1	381	0.26%
2019/01/23	1	47.25	0	0.00	47.30	1	389	0.26%
2018/12/25	0	0.00	1	45.25	45.30	-1	572	-0.17%
2018/12/17	1	47.95	0	0.00	47.75	1	606	0.16%
2018/12/14	0	0.00	10	48.25	48.25	-10	608	-1.64%
2018/12/13	10	48.69	1	48.80	48.00	9	604	1.49%
2018/12/12	0	0.00	1	47.00	47.25	-1	589	-0.17%
2018/12/07	0	0.00	1	46.05	45.95	-1	601	-0.17%
2018/12/04	2	47.70	0	0.00	47.25	2	620	0.32%
2018/11/30	0	0.00	1	47.25	47.35	-1	639	-0.16%
2018/11/29	0	0.00	1	47.75	47.25	-1	653	-0.15%
2018/11/28	0	0.00	1	45.70	45.65	-1	717	-0.14%
2018/11/23	1	44.50	0	0.00	44.20	1	749	0.13%
2018/11/22	1	44.70	1	44.50	44.45	0	757	0.00%
2018/11/21	1	44.10	1	44.55	45.00	0	768	0.00%
2018/11/20	1	44.80	1	45.00	44.80	0	780	0.00%
2018/11/12	1	44.00	0	0.00	43.90	1	855	0.12%
2018/11/08	1	45.00	0	0.00	44.80	1	878	0.11%
2018/10/31	0	0.00	2	42.80	42.85	-2	955	-0.21%
2018/10/29	2	42.05	0	0.00	42.00	2	979	0.20%
2018/10/26	0	0.00	1	42.25	42.20	-1	1,011	-0.10%
2018/10/16	1	44.85	0	0.00	45.00	1	1,079	0.09%
2018/10/11	0	0.00	4	42.80	42.65	-4	1,084	-0.37%
2018/10/08	1	49.20	4	48.60	48.65	-3	1,035	-0.29%
2018/10/04	1	49.60	0	0.00	49.65	1	1,030	0.10%
2018/10/03	0	0.00	1	51.50	50.20	-1	1,034	-0.10%
2018/09/14	0	0.00	2	47.35	48.50	-2	1,312	-0.15%
2018/09/13	2	46.95	0	0.00	47.20	2	1,337	0.15%
2018/09/12	1	47.05	2	47.15	47.10	-1	1,350	-0.07%
2018/09/11	1	47.25	5	46.65	47.10	-4	1,383	-0.29%
2018/09/10	0	0.00	4	46.60	46.40	-4	1,406	-0.28%
2018/09/05	2	48.75	5	48.75	48.80	-3	1,655	-0.18%
2018/09/04	3	48.68	5	48.80	49.50	-2	1,717	-0.12%
2018/08/27	0	0.00	5	52.20	52.60	-5	2,298	-0.22%
2018/08/23	0	0.00	20	51.20	50.90	-20	2,511	-0.80%
2018/08/22	0	0.00	20	51.68	51.80	-20	2,611	-0.77%
2018/08/21	0	0.00	15	50.90	51.00	-15	2,853	-0.53%
2018/08/20	1	51.60	1	52.30	51.00	0	2,943	0.00%
2018/08/16	0	0.00	10	52.90	53.30	-10	2,942	-0.34%
2018/08/07	11	56.69	0	0.00	56.00	11	2,998	0.37%
2018/07/26	5	60.40	15	60.13	59.10	-10	3,001	-0.33%
2018/07/18	1	59.00	5	59.10	58.10	-4	3,331	-0.12%
2018/07/17	1	59.70	0	0.00	59.60	1	3,344	0.03%
2018/07/16	0	0.00	10	59.70	59.80	-10	3,417	-0.29%
2018/07/13	3	60.50	0	0.00	60.40	3	3,430	0.09%
2018/07/12	12	59.33	0	0.00	59.40	12	3,427	0.35%
2018/07/11	4	58.50	0	0.00	58.50	4	3,439	0.12%
2018/07/06	20	56.50	0	0.00	58.10	20	3,503	0.57%
2018/07/05	3	58.60	0	0.00	57.00	3	3,507	0.09%
2018/07/03	15	63.57	0	0.00	60.50	15	3,492	0.43%
2018/06/29	5	61.20	5	62.50	62.60	0	3,506	0.00%
2018/06/27	0	0.00	1	63.00	62.70	-1	3,546	-0.03%
2018/06/26	7	62.10	4	62.38	62.50	3	3,544	0.08%
2018/06/25	24	67.07	0	0.00	62.80	24	3,522	0.68%
2018/06/22	21	66.60	0	0.00	68.00	21	3,487	0.60%
2018/06/21	20	67.00	0	0.00	67.10	20	3,466	0.58%
2018/06/15	2	68.80	0	0.00	68.50	2	3,440	0.06%
2018/06/13	3	76.77	4	77.08	77.90	-1	3,305	-0.03%
2018/06/12	2	73.10	1	75.20	75.50	1	3,206	0.03%
2018/06/11	6	75.93	10	77.25	75.20	-4	3,133	-0.13%
2018/06/08	3	74.40	2	75.40	74.20	1	3,019	0.03%
2018/06/07	1	75.00	0	0.00	73.50	1	2,986	0.03%
2018/06/06	2	74.15	3	75.03	74.00	-1	2,892	-0.03%
2018/06/05	10	75.84	42	74.94	74.50	-32	2,856	-1.12%
2018/06/04	0	0.00	16	73.20	73.20	-16	2,598	-0.62%
2018/06/01	0	0.00	4	65.90	66.60	-4	2,574	-0.16%
2018/05/31	6	66.08	29	64.87	64.30	-23	2,538	-0.91%
2018/05/30	7	63.73	2	63.00	64.90	5	2,430	0.21%
2018/05/29	57	63.72	31	63.08	61.10	26	2,366	1.10%
2018/05/28	5	59.00	3	59.13	60.00	2	2,138	0.09%
2018/05/25	1	56.30	1	56.60	56.70	0	2,080	0.00%
2018/05/23	1	55.20	1	55.70	56.00	0	2,327	0.00%
2018/05/22	1	55.20	1	55.40	55.40	0	2,530	0.00%
2018/05/21	1	55.60	2	55.80	55.90	-1	2,580	-0.04%
2018/05/17	2	57.50	1	56.40	56.70	1	2,803	0.04%
2018/05/16	1	56.70	3	56.97	57.40	-2	2,866	-0.07%
2018/05/10	1	54.60	2	54.70	54.60	-1	3,641	-0.03%
2018/05/07	0	0.00	2	54.80	55.40	-2	3,614	-0.06%
2018/05/04	0	0.00	2	54.50	54.50	-2	3,605	-0.06%
2018/05/02	0	0.00	1	56.00	56.60	-1	3,572	-0.03%
2018/04/27	0	0.00	1	54.60	54.50	-1	3,540	-0.03%
2018/04/26	8	57.95	5	56.92	53.60	3	3,488	0.09%
2018/04/25	3	54.97	2	54.60	55.00	1	3,233	0.03%
2018/04/24	0	0.00	3	54.10	54.20	-3	3,252	-0.09%
2018/04/23	3	55.10	0	0.00	55.10	3	3,261	0.09%
2018/04/20	0	0.00	1	55.80	54.70	-1	3,241	-0.03%
2018/04/19	0	0.00	1	55.20	54.90	-1	3,161	-0.03%
2018/04/18	3	54.70	0	0.00	54.60	3	3,143	0.10%
2018/04/17	17	54.90	0	0.00	55.40	17	3,127	0.54%
2018/04/12	3	54.87	0	0.00	54.50	3	3,077	0.10%
2018/04/11	1	53.90	0	0.00	54.30	1	3,047	0.03%
2018/04/10	21	52.00	0	0.00	51.80	21	3,026	0.69%
2018/04/03	0	0.00	1	52.60	52.50	-1	3,052	-0.03%
2018/04/02	0	0.00	8	55.50	56.00	-8	3,015	-0.27%
2018/03/31	2	56.60	0	0.00	55.70	2	3,009	0.07%
2018/03/23	3	51.30	0	0.00	51.30	3	2,920	0.10%
2018/03/21	5	52.10	0	0.00	52.10	5	2,901	0.17%
2018/03/20	7	52.81	0	0.00	52.90	7	2,877	0.24%
2018/03/19	6	54.33	1	53.80	53.70	5	2,856	0.18%
2018/03/16	0	0.00	0.2	54.00	54.00	-0.2	2,846	-0.01%
2018/03/12	0	0.00	1	53.60	53.30	-1	2,769	-0.04%
2018/03/09	22	53.95	0	0.00	52.40	22	2,753	0.80%
2018/03/06	1	52.80	0	0.00	52.90	1	2,675	0.04%
2018/02/27	10	56.70	1	56.60	55.70	9	2,513	0.36%
2018/02/26	3	57.37	1	56.20	56.60	2	2,463	0.08%
2018/02/23	3	60.47	171	59.91	57.10	-168	2,405	-6.99%	大賣/鉅額交易
2018/02/22	170	58.30	0	0.00	58.30	170	2,178	7.80%	大買/鉅額交易
2018/02/21	16	52.50	0	53.00	53.00	16	1,962	0.81%
2018/02/12	9	54.43	9	51.64	51.30	0	1,903	0.00%
2018/02/09	4	53.55	4	55.20	55.00	0	1,766	0.00%
2018/02/08	0	0.00	12	55.27	55.40	-12	1,660	-0.72%
2018/02/07	11	57.49	22	56.98	55.30	-11	1,563	-0.70%
2018/02/06	10	53.37	22	53.20	53.70	-12	1,355	-0.89%
2018/02/05	3	53.60	8	51.16	52.70	-5	1,058	-0.47%
2018/02/02	4	50.08	0	0.00	50.00	4	834	0.48%
2018/01/26	0.5	45.70	0	0.00	45.75	0.5	674	0.07%
2018/01/23	0	0.00	1	45.85	45.90	-1	662	-0.15%
2018/01/18	0	0.00	1	47.20	46.40	-1	663	-0.15%
2018/01/17	1	45.85	0	0.00	46.00	1	629	0.16%
2018/01/11	0	0.00	1	44.40	44.65	-1	605	-0.17%
2018/01/08	1	44.50	0	0.00	45.30	1	594	0.17%
2018/01/05	0	0.00	20	45.08	44.75	-20	570	-3.51%
2018/01/04	0	0.00	15	44.95	45.10	-15	570	-2.63%
2018/01/03	5	44.50	0	0.00	44.50	5	568	0.88%