德律 (3030)-凱基-松山券商分點個股進出

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
155.5
漲跌
▲9.0
漲幅
+6.14%
成交量
10,933張
產業
上市其他電子類股
431人加入追蹤

立即追蹤
本地時間:13:35(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-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
2024/05/21	1.1	153.14	0	0.00	155.50	1.1	3,093	0.04%
2024/05/17	0.2	134.50	0	0.00	133.50	0.2	2,811	0.01%
2024/05/16	5	139.90	4	142.50	141.00	1	2,714	0.04%
2024/05/15	0	0.00	1	139.00	139.00	-1	2,583	-0.04%
2024/05/14	5	126.50	7	126.21	126.50	-2	2,503	-0.08%
2024/05/13	8	126.38	8	126.94	126.00	0	2,478	0.00%
2024/05/10	10	122.00	10	119.50	123.50	0	2,398	0.00%
2024/05/09	4	119.25	1	121.50	116.50	3	2,325	0.13%
2024/05/08	2	116.50	3	116.83	118.50	-1	2,215	-0.05%
2024/05/07	1	115.00	4	115.38	117.00	-3	2,149	-0.14%
2024/05/06	2	110.00	1	111.00	111.00	1	2,069	0.05%
2024/05/03	5	111.50	5	112.50	110.50	0	2,037	0.00%
2024/05/02	3	109.83	2	109.00	107.50	1	1,907	0.05%
2024/04/29	1	105.00	72	103.00	103.00	-71	1,777	-4.00%
2024/04/26	3	107.33	2	107.25	105.50	1	1,725	0.06%
2024/04/25	11	95.90	3	100.33	100.00	8	1,503	0.53%
2024/04/22	0	0.00	49	91.40	91.60	-49	1,420	-3.45%
2024/04/19	3	92.57	1	92.60	93.40	2	1,430	0.14%
2024/04/18	1	96.80	0	0.00	95.80	1	1,386	0.07%
2024/04/16	3	96.43	2	96.40	97.30	1	1,294	0.08%
2024/04/15	5	97.00	5	97.68	100.00	0	1,238	0.00%
2024/04/12	152	97.59	44	97.72	97.40	108	1,178	9.16%	大買/鉅額交易
2024/04/08	1	86.60	0	0.00	87.50	1	1,088	0.09%
2024/04/02	0	0.00	1	88.70	87.50	-1	1,059	-0.09%
2024/03/27	2	85.90	0	0.00	86.10	2	1,001	0.20%
2024/03/26	0	0.00	1	81.40	82.20	-1	978	-0.10%
2024/03/19	0	0.00	1	81.50	81.50	-1	954	-0.10%
2024/03/18	0	0.00	2	81.20	81.40	-2	945	-0.21%
2024/03/13	0	0.00	1	79.80	79.70	-1	908	-0.11%
2024/03/12	5	76.42	0	0.00	77.10	5	882	0.57%
2024/03/11	0	0.00	1	77.00	76.00	-1	871	-0.11%
2024/03/04	0	0.00	1	76.10	75.80	-1	793	-0.13%
2024/02/16	2	70.50	0	0.00	70.60	2	678	0.29%
2024/02/15	2	70.30	0	0.00	70.40	2	666	0.30%
2024/02/05	1	69.90	2	71.50	69.60	-1	656	-0.15%
2024/02/02	1	70.30	4	70.10	70.10	-3	637	-0.47%
2024/02/01	4	71.03	0	0.00	71.00	4	620	0.64%
2024/01/31	6	69.30	0	0.00	69.50	6	596	1.01%
2024/01/26	0	0.00	0.2	69.80	69.10	-0.2	574	-0.04%
2024/01/16	1	67.80	0	0.00	67.40	1	506	0.20%
2024/01/15	1	68.80	4	69.05	68.20	-3	488	-0.61%
2024/01/11	0	0.00	1	67.40	67.20	-1	448	-0.22%
2024/01/10	0	0.00	2	67.00	66.80	-2	466	-0.43%
2024/01/08	1	67.30	0	0.00	67.30	1	449	0.22%
2024/01/05	3	67.60	0	0.00	67.30	3	428	0.70%
2024/01/03	2	66.90	0	0.00	65.20	2	370	0.54%
2023/12/27	0	0.00	0.1	62.40	62.20	-0.1	316	-0.02%
2023/12/26	0	0.00	2	62.10	62.30	-2	312	-0.64%
2023/12/25	3	61.60	0	0.00	61.70	3	312	0.96%
2023/12/04	0	0.00	1	62.50	62.50	-1	351	-0.28%
2023/11/24	0	0.00	1	62.40	62.00	-1	341	-0.29%
2023/11/07	0.1	60.00	0	0.00	60.20	0.1	320	0.03%
2023/10/24	1	60.30	0	0.00	60.40	1	334	0.30%
2023/10/16	0	0.00	2	62.60	62.50	-2	309	-0.65%
2023/10/12	0	0.00	2	62.20	62.60	-2	308	-0.65%
2023/09/28	0	0.00	20	60.94	60.80	-20	305	-6.54%
2023/09/25	0	0.00	1	61.30	61.40	-1	315	-0.32%
2023/09/15	0	0.00	2	62.90	62.80	-2	302	-0.66%
2023/09/14	1	63.00	0	0.00	63.10	1	302	0.33%
2023/09/11	1	62.10	0	0.00	61.90	1	338	0.30%
2023/08/14	0.1	59.10	0	0.00	58.90	0.1	488	0.02%
2023/08/09	1	59.40	0	0.00	59.40	1	489	0.20%
2023/08/07	0.1	60.10	0	0.00	60.00	0.1	481	0.02%
2023/08/02	0.1	60.50	0	0.00	60.20	0.1	480	0.02%
2023/07/17	1	59.90	0	0.00	59.90	1	485	0.21%
2023/07/14	1	59.50	0	59.70	59.60	1	485	0.20%
2023/07/12	1	59.10	0	0.00	59.10	1	487	0.20%
2023/07/06	1	59.60	0	0.00	59.50	1	510	0.20%
2023/07/04	1	59.90	0	0.00	59.60	1	513	0.19%
2023/06/15	5	59.50	0	0.00	60.20	5	506	0.99%
2023/06/13	1	64.10	1	64.10	64.10	0	448	0.00%
2023/06/05	0	0.00	2	64.70	64.80	-2	383	-0.52%
2023/05/29	1	64.00	0	0.00	64.10	1	401	0.25%
2023/05/26	1	63.70	0	0.00	63.60	1	404	0.25%
2023/04/28	0	0.00	1	64.00	64.30	-1	446	-0.22%
2023/03/27	1	63.90	0	0.00	64.00	1	399	0.25%
2023/03/24	0	0.00	1	63.90	63.70	-1	401	-0.25%
2023/03/10	1	63.00	0	0.00	63.20	1	426	0.23%
2023/03/06	0	0.00	0.3	63.50	63.40	-0.3	429	-0.08%
2023/02/24	0.3	64.00	0	0.00	63.50	0.3	391	0.09%
2023/02/06	0	0.00	5	63.70	63.60	-5	432	-1.16%
2023/01/16	0	0.00	2	62.90	63.00	-2	391	-0.51%
2022/12/20	0	0.00	1	64.70	63.60	-1	463	-0.22%
2022/12/07	0	0.00	4	65.40	65.20	-4	484	-0.83%
2022/11/22	0	0.00	0	65.10	65.10	0	511	-0.01%
2022/11/17	0	0.00	1	64.70	65.00	-1	497	-0.20%
2022/11/11	4	64.10	0	0.00	63.30	4	482	0.83%
2022/10/13	0	0.00	1	59.50	59.50	-1	602	-0.17%
2022/09/27	0	0.00	1	61.80	62.30	-1	622	-0.16%
2022/09/07	0	0.00	2	62.40	62.10	-2	639	-0.31%
2022/09/02	0	0.00	1	61.60	61.50	-1	636	-0.16%
2022/08/22	1	59.70	0	0.00	59.60	1	795	0.13%
2022/08/10	0	0.00	1	59.00	59.40	-1	808	-0.12%
2022/08/09	1	58.90	0	0.00	59.00	1	810	0.12%
2022/08/08	0	0.00	2	59.00	58.90	-2	814	-0.25%
2022/08/03	1	58.00	0	0.00	57.90	1	813	0.12%
2022/08/02	2	58.30	0	0.00	58.30	2	817	0.24%
2022/08/01	0	0.00	1	61.80	61.90	-1	791	-0.13%
2022/07/18	2	61.25	0	0.00	61.70	2	876	0.23%
2022/07/11	2	62.00	0	0.00	61.60	2	937	0.21%
2022/07/04	1	58.00	0	0.00	57.80	1	1,026	0.10%
2022/06/30	0	0.00	1	60.00	59.70	-1	1,129	-0.09%
2022/06/24	0	0.00	1	60.50	60.30	-1	1,275	-0.08%
2022/06/20	1	60.39	0	0.00	58.90	1	1,406	0.07%
2022/06/16	1	61.50	0	0.00	61.50	1	1,399	0.07%
2022/06/13	2	62.60	0	0.00	62.90	2	1,397	0.14%
2022/06/07	0	0.00	3	68.83	68.80	-3	1,324	-0.23%
2022/06/02	0	0.00	1	69.90	68.60	-1	1,346	-0.07%
2022/06/01	1	67.60	0	0.00	68.00	1	1,334	0.07%
2022/05/17	4	64.40	0	0.00	64.60	4	1,482	0.27%
2022/05/11	1	63.70	0	0.00	63.60	1	1,593	0.06%
2022/05/05	1	64.50	0	0.00	64.50	1	1,645	0.06%
2022/05/04	2	64.30	1	63.30	63.50	1	1,630	0.06%
2022/04/27	1	67.70	0	0.00	67.80	1	1,528	0.07%
2022/04/26	1	67.40	5	68.30	68.40	-4	1,518	-0.26%
2022/04/25	1	67.60	5	67.70	67.20	-4	1,516	-0.26%
2022/04/20	0	0.00	1	70.10	70.50	-1	1,485	-0.07%
2022/04/19	4	69.65	0	0.00	69.50	4	1,477	0.27%
2022/04/15	0.1	70.20	1	71.60	69.90	-0.9	1,446	-0.06%
2022/04/14	1	72.30	5	72.50	72.30	-4	1,425	-0.28%
2022/04/13	0	0.00	0.1	71.00	71.50	-0.1	1,407	-0.01%
2022/04/12	4	70.90	0	0.00	70.70	4	1,400	0.29%
2022/04/11	2	71.90	0	0.00	71.30	2	1,401	0.14%
2022/04/08	1	72.30	0.1	71.40	71.90	0.9	1,378	0.07%
2022/04/07	1	72.50	3	71.60	70.00	-2	1,359	-0.15%
2022/04/06	7	70.80	10	71.07	72.30	-3	1,316	-0.23%
2022/04/01	1	68.50	1.2	68.83	69.20	-0.2	1,243	-0.02%
2022/03/31	6	71.13	4	69.35	67.90	2	1,223	0.16%
2022/03/29	0.1	68.50	2	69.00	69.30	-1.9	1,119	-0.17%
2022/03/25	0	0.00	3	67.40	67.10	-3	1,073	-0.28%
2022/03/24	2	68.60	0	0.00	67.00	2	1,056	0.19%
2022/03/23	0	0.00	0.2	67.31	67.80	-0.2	1,004	-0.02%
2022/03/22	0	0.00	0.2	65.00	65.10	-0.2	933	-0.02%
2022/03/17	3	63.40	2	63.80	63.60	1	906	0.11%
2022/03/16	3	62.53	2	62.45	62.50	1	898	0.11%
2022/03/09	1	64.70	0	0.00	64.70	1	857	0.12%
2022/03/08	0	0.00	1	63.60	63.20	-1	841	-0.12%
2022/03/07	1	62.70	1	63.40	62.50	0	816	0.00%
2022/03/04	0.1	63.50	0	0.00	62.90	0.1	792	0.01%
2022/03/03	2	64.60	0	0.00	64.30	2	778	0.26%
2022/03/02	0	0.00	0.3	64.54	64.70	-0.3	768	-0.04%
2022/02/25	1	62.50	0	0.00	62.40	1	719	0.14%
2022/02/23	0	0.00	0.2	64.50	65.20	-0.2	670	-0.03%
2022/02/21	0	0.00	1.2	63.96	63.90	-1.2	624	-0.19%
2022/02/17	0	0.00	0	65.10	62.80	0	600	0.00%
2022/02/16	2	64.70	0	0.00	64.60	2	578	0.35%
2022/02/15	1	63.90	0	0.00	63.90	1	564	0.18%
2022/02/14	0	0.00	1.2	64.30	64.10	-1.2	535	-0.21%
2022/02/08	0	0.00	6	62.20	61.90	-6	420	-1.43%
2022/01/17	1	58.30	2	58.30	58.50	-1	324	-0.31%
2022/01/07	1	59.00	0	0.00	58.70	1	323	0.31%
2022/01/05	2	59.20	0	0.00	59.10	2	315	0.63%
2022/01/04	2	59.60	0	0.00	59.10	2	314	0.64%
2022/01/03	1	58.50	1	59.80	59.50	0	296	0.00%
2021/12/14	2	57.40	0	0.00	57.00	2	241	0.83%
2021/12/01	2	57.30	0	0.00	57.70	2	222	0.90%
2021/11/01	0	0.00	2	55.90	56.00	-2	230	-0.87%
2021/10/27	1	55.30	0	0.00	55.40	1	236	0.42%
2021/10/21	1	54.80	0	0.00	56.40	1	256	0.39%
2021/10/18	3	54.80	0	0.00	55.30	3	298	1.00%
2021/10/13	0	0.00	1	54.70	54.50	-1	355	-0.28%
2021/10/12	0	0.00	0.5	54.90	55.00	-0.5	359	-0.14%
2021/10/06	0	0.00	1	54.90	54.90	-1	381	-0.26%
2021/09/30	0	0.00	1	55.90	55.80	-1	410	-0.24%
2021/09/08	0	0.00	1	56.00	55.60	-1	497	-0.20%
2021/09/03	0	0.00	0.1	56.90	56.60	-0.1	515	-0.01%
2021/09/01	1	56.80	0	0.00	56.90	1	523	0.19%
2021/08/30	1	56.70	0	0.00	56.60	1	530	0.19%
2021/08/26	1	56.30	0	0.00	56.60	1	541	0.18%
2021/08/24	0	0.00	4	55.70	55.90	-4	555	-0.72%
2021/08/23	1	55.40	0	0.00	55.60	1	558	0.18%
2021/08/20	1	55.00	0	0.00	54.70	1	563	0.18%
2021/08/19	0.1	55.80	20	55.66	55.00	-19.9	566	-3.52%
2021/08/18	0	0.00	1	55.00	55.80	-1	571	-0.17%
2021/08/05	0	0.00	5	57.40	57.60	-5	635	-0.79%
2021/07/30	0	0.00	1	57.60	57.60	-1	729	-0.14%
2021/07/28	0	0.00	1	56.10	57.10	-1	759	-0.13%
2021/07/21	0	0.00	0.4	59.56	59.00	-0.4	1,230	-0.03%
2021/07/20	1.1	60.11	0	0.00	59.90	1.1	1,321	0.08%
2021/07/19	0	0.00	0.1	61.20	61.00	-0.1	1,305	-0.01%
2021/07/16	1	61.30	0	0.00	61.40	1	1,314	0.08%
2021/07/14	0	61.00	0.1	61.10	60.80	-0.1	1,318	0.00%
2021/07/13	0	0.00	5	61.66	61.30	-5	1,318	-0.38%
2021/07/12	0.1	61.80	0	0.00	61.10	0.1	1,311	0.01%
2021/07/09	0	0.00	0.2	61.20	61.70	-0.2	1,301	-0.02%
2021/07/08	0	0.00	0.1	61.70	61.70	-0.1	1,317	-0.01%
2021/07/07	0	0.00	2.1	60.56	60.60	-2.1	1,317	-0.16%
2021/07/06	0	0.00	15	60.70	60.50	-15	1,324	-1.13%
2021/07/05	0	0.00	0.1	61.30	61.10	-0.1	1,339	-0.01%
2021/07/01	16	59.60	0	0.00	59.70	16	1,342	1.19%
2021/06/29	0	0.00	0.3	59.29	59.20	-0.3	1,360	-0.02%
2021/06/28	0	0.00	0.1	59.32	59.20	-0.1	1,363	-0.01%
2021/06/25	1	59.40	0	0.00	59.50	1	1,365	0.07%
2021/06/23	0	0.00	0.1	59.00	59.30	-0.1	1,379	-0.01%
2021/06/11	1	57.50	0	0.00	57.60	1	1,386	0.07%
2021/06/07	0	0.00	0.2	57.40	57.00	-0.2	1,387	-0.01%
2021/06/04	0	0.00	0.2	57.00	57.00	-0.2	1,384	-0.01%
2021/06/03	5	57.20	0	0.00	57.20	5	1,386	0.36%
2021/06/02	0	0.00	0.3	57.40	57.20	-0.3	1,387	-0.02%
2021/05/26	1	56.80	0	0.00	56.60	1	1,401	0.07%
2021/05/18	1	54.50	0	0.00	55.30	1	1,450	0.07%
2021/05/17	2	52.80	1	53.80	52.70	1	1,455	0.07%
2021/05/14	5	57.00	0	0.00	55.90	5	1,436	0.35%
2021/05/13	1	55.80	0	0.00	56.20	1	1,435	0.07%
2021/05/12	5	57.10	1	56.75	56.50	4	1,422	0.28%
2021/05/07	0	0.00	1	60.50	60.70	-1	1,363	-0.07%
2021/05/06	0	0.00	1	60.50	59.40	-1	1,354	-0.07%
2021/05/05	2	60.45	0	0.00	60.00	2	1,339	0.15%
2021/05/04	1	60.70	1.5	60.55	61.00	-0.5	1,323	-0.04%
2021/05/03	1	64.00	3.4	62.57	61.80	-2.4	1,275	-0.18%
2021/04/29	10	65.86	5	65.72	64.80	5	1,217	0.41%
2021/04/28	4.4	65.51	0	65.20	64.90	4.3	1,134	0.38%
2021/04/27	17	67.48	1	68.30	67.10	16	1,060	1.51%
2021/04/26	3	63.00	13	61.12	64.20	-10	815	-1.23%
2021/04/22	5	59.20	3	59.30	58.90	2	713	0.28%
2021/04/21	0	0.00	1	59.80	59.70	-1	704	-0.14%
2021/04/20	0	0.00	1	59.50	59.80	-1	702	-0.14%
2021/04/14	0	0.00	0	58.80	58.70	0	728	-0.01%
2021/04/13	1	60.00	1	60.20	59.30	0	726	0.00%
2021/04/09	0	0.00	7	60.20	59.90	-7	742	-0.94%
2021/04/08	2	59.00	0	0.00	59.90	2	728	0.27%
2021/03/25	0	0.00	0.2	58.70	59.30	-0.2	686	-0.03%
2021/03/22	5	57.70	1	57.90	58.30	4	662	0.60%
2021/03/19	5	58.00	0	0.00	57.90	5	665	0.75%
2021/03/12	5	58.00	0	0.00	57.90	5	709	0.70%
2021/02/23	3	59.00	0	0.00	59.10	3	758	0.40%
2021/02/19	1	58.00	2	58.00	58.20	-1	737	-0.14%
2021/02/17	1	58.00	0	0.00	58.20	1	728	0.14%
2021/02/02	0	0.00	2	56.90	56.80	-2	712	-0.28%
2021/01/29	0	0.00	1	56.10	55.50	-1	699	-0.14%
2021/01/25	0	0.00	1	56.10	56.20	-1	719	-0.14%
2021/01/22	2	55.40	0	0.00	55.40	2	719	0.28%
2021/01/18	1	55.40	0	0.00	55.40	1	715	0.14%
2021/01/05	3	57.40	0	0.00	57.60	3	677	0.44%
2020/12/30	4	57.60	0	0.00	57.90	4	653	0.61%
2020/12/28	5	57.10	0	0.00	57.30	5	647	0.77%
2020/12/22	1	56.80	1	56.70	56.20	0	676	0.00%
2020/12/21	1	56.90	0	0.00	56.90	1	696	0.14%
2020/12/18	0	0.00	5	56.90	57.00	-5	707	-0.71%
2020/12/17	2	57.00	1	57.00	57.10	1	724	0.14%
2020/12/10	1	58.30	1	58.30	57.80	0	791	0.00%
2020/12/09	3	58.53	0	0.00	58.70	3	788	0.38%
2020/12/02	1	57.80	3	57.70	57.80	-2	902	-0.22%
2020/11/18	0	0.00	0.4	56.00	55.90	-0.4	1,250	-0.03%
2020/11/04	2	54.50	0	0.00	55.00	2	1,486	0.13%
2020/11/03	0	0.00	3	54.47	54.50	-3	1,521	-0.20%
2020/11/02	4	54.90	0	0.00	55.20	4	1,519	0.26%
2020/10/28	2	56.60	0	0.00	56.20	2	1,544	0.13%
2020/10/15	3	55.70	0	0.00	55.60	3	1,607	0.19%
2020/09/25	3	56.17	0	0.00	56.00	3	1,739	0.17%
2020/09/24	2	57.20	0	0.00	57.00	2	1,739	0.11%
2020/09/21	2	58.10	0	0.00	58.20	2	1,730	0.12%
2020/09/18	1	58.70	0	0.00	58.80	1	1,722	0.06%
2020/09/17	0	0.00	1	60.30	60.10	-1	1,684	-0.06%
2020/09/15	0	0.00	2	60.85	60.50	-2	1,685	-0.12%
2020/09/14	1	60.60	1	60.40	60.50	0	1,692	0.00%
2020/09/11	1	59.80	1	60.50	59.60	0	1,686	0.00%
2020/09/10	1	60.50	0	0.00	60.50	1	1,669	0.06%
2020/09/08	1	62.40	1	61.50	61.50	0	1,642	0.00%
2020/09/07	3	62.00	0	0.00	60.60	3	1,629	0.18%
2020/09/04	3	62.10	3	61.80	63.80	0	1,606	0.00%
2020/09/03	199	63.00	198	62.88	63.20	1	1,587	0.06%	大買/大賣/
2020/09/02	3	59.93	3	59.87	59.60	0	1,492	0.00%
2020/09/01	1	58.00	1	58.00	57.80	0	1,460	0.00%
2020/08/27	0	0.00	1	58.40	58.50	-1	1,548	-0.06%
2020/08/24	0	0.00	1	59.00	59.50	-1	1,600	-0.06%
2020/08/20	1	56.50	1	56.30	56.20	0	1,552	0.00%
2020/08/19	0	0.00	10	58.67	57.80	-10	1,511	-0.66%
2020/08/18	1	56.90	0	0.00	56.90	1	1,462	0.07%
2020/08/17	0	0.00	53	56.40	56.80	-53	1,502	-3.53%
2020/08/14	1	56.00	0	0.00	56.10	1	1,481	0.07%
2020/08/13	0	0.00	6	56.10	55.80	-6	1,471	-0.41%
2020/08/11	1	55.20	0	0.00	55.20	1	1,449	0.07%
2020/08/10	3	55.73	0	0.00	55.90	3	1,449	0.21%
2020/08/07	1	55.20	0	0.00	55.60	1	1,421	0.07%
2020/07/30	50	53.90	0	0.00	54.10	50	1,380	3.62%
2020/07/22	1	55.40	0	0.00	55.40	1	1,348	0.07%
2020/07/15	0	0.00	3	54.40	54.70	-3	1,333	-0.23%
2020/07/14	1	55.40	0	0.00	55.00	1	1,321	0.08%
2020/07/09	1	57.20	0	57.20	57.20	1	1,299	0.08%
2020/07/08	0	0.00	10	55.80	57.10	-10	1,271	-0.79%
2020/07/07	1	55.50	6	55.03	55.00	-5	1,212	-0.41%
2020/07/01	10	55.28	0	0.00	55.20	10	1,153	0.87%
2020/06/22	0	0.00	1	54.60	54.80	-1	1,121	-0.09%
2020/06/19	0	0.00	2	54.90	54.20	-2	1,128	-0.18%
2020/06/18	0.1	53.80	0	0.00	53.80	0.1	1,123	0.01%
2020/06/17	1	53.50	1	53.70	53.70	0	1,124	0.00%
2020/06/16	2	53.90	0	0.00	54.00	2	1,134	0.18%
2020/06/12	1	53.20	1	52.50	53.90	0	1,153	0.00%
2020/06/11	1	55.40	1	54.30	54.30	0	1,148	0.00%
2020/06/10	9.5	58.85	0	0.00	59.20	9.5	1,099	0.86%
2020/06/09	0.4	59.10	5	59.00	59.10	-4.6	1,069	-0.43%
2020/06/05	1	59.00	1	58.80	59.00	0	1,014	0.00%
2020/06/04	2	58.00	5	58.40	58.30	-3	1,006	-0.30%
2020/06/02	2	58.25	3	59.20	59.60	-1	924	-0.11%
2020/06/01	2	56.20	0	0.00	56.20	2	826	0.24%
2020/05/28	0	0.00	4	56.30	55.00	-4	810	-0.49%
2020/05/26	4	55.40	0	0.00	55.10	4	794	0.50%
2020/05/25	11	54.74	5	55.60	55.60	6	789	0.76%
2020/05/22	0	0.00	6	56.90	55.60	-6	772	-0.78%
2020/05/14	0	0.00	8	54.90	54.00	-8	684	-1.17%
2020/05/13	2	54.70	0	0.00	55.20	2	675	0.30%
2020/05/08	0	0.00	0.5	53.50	53.40	-0.5	659	-0.08%
2020/05/07	0	0.00	1	52.50	52.50	-1	649	-0.15%
2020/05/05	8	52.00	1	52.00	51.70	7	641	1.09%
2020/05/04	8	50.60	0	0.00	51.30	8	641	1.25%
2020/04/22	0.1	49.75	0	0.00	49.45	0.1	683	0.01%
2020/04/21	0.2	49.60	3	49.20	49.15	-2.8	680	-0.41%
2020/04/20	0.2	50.40	1	50.40	50.40	-0.8	682	-0.12%
2020/04/15	0	0.00	2	50.00	50.10	-2	684	-0.29%
2020/04/14	0	0.00	4	49.53	49.60	-4	690	-0.58%
2020/04/08	8	48.25	0	0.00	48.25	8	745	1.07%
2020/04/07	3	47.88	0	0.00	48.00	3	747	0.40%
2020/03/30	0	0.00	2	44.75	44.80	-2	721	-0.28%
2020/03/27	2	44.90	0	0.00	44.30	2	715	0.28%
2020/03/20	1	41.95	0	0.00	41.80	1	683	0.15%
2020/03/13	1	45.00	1	44.40	47.30	0	595	0.00%
2020/03/12	0	0.00	1.1	49.01	48.80	-1.1	570	-0.19%
2020/03/11	1	51.80	0	0.00	51.00	1	550	0.18%
2020/03/10	2	51.00	4	50.93	51.50	-2	548	-0.36%
2020/03/06	3.1	53.03	2	52.60	52.80	1.1	527	0.20%
2020/03/05	0	53.40	0	0.00	52.40	0	523	0.00%
2020/03/04	1	52.00	0	0.00	52.20	1	522	0.19%
2020/03/03	0.1	52.30	5	52.00	52.00	-4.9	520	-0.94%
2020/03/02	2.1	50.34	0	0.00	51.00	2.1	513	0.41%
2020/02/26	5.1	50.99	0	0.00	50.80	5.1	504	1.01%
2020/02/25	1.2	51.08	0	0.00	51.40	1.2	501	0.24%
2020/02/24	0.2	52.00	0	0.00	51.50	0.2	497	0.04%
2020/02/21	0	0.00	6	51.90	51.90	-6	492	-1.22%
2020/02/19	0.1	52.60	0	0.00	52.20	0.1	494	0.03%
2020/02/14	0	0.00	4	52.10	52.00	-4	520	-0.77%
2020/02/13	0.2	52.20	0	0.00	51.80	0.2	521	0.03%
2020/02/06	5	52.80	0	0.00	53.20	5	501	1.00%
2020/02/03	1	52.70	0	0.00	53.00	1	492	0.20%
2020/01/17	0	0.00	11	55.30	55.50	-11	431	-2.55%
2020/01/16	0	0.00	0.2	55.00	55.10	-0.2	430	-0.04%
2020/01/08	0	0.00	3	55.10	55.20	-3	442	-0.68%
2020/01/07	0	0.00	3	54.90	54.80	-3	423	-0.71%
2020/01/06	2	55.20	2	55.15	55.00	0	411	0.00%
2020/01/03	2	54.70	1	54.40	54.00	1	386	0.26%
2020/01/02	1	53.50	0	0.00	54.00	1	363	0.27%
2019/12/31	0	0.00	25	53.20	53.20	-25	351	-7.11%
2019/12/30	0	0.00	26	52.78	52.80	-26	340	-7.64%
2019/12/23	5	51.10	0	0.00	51.10	5	339	1.47%
2019/12/19	10	51.70	0	0.00	51.80	10	334	2.99%
2019/12/17	10	51.90	0	0.00	52.00	10	337	2.96%
2019/12/16	11	52.00	4.1	52.02	51.90	7	331	2.09%
2019/12/11	0	0.00	1	52.10	52.30	-1	333	-0.30%
2019/12/05	2	51.30	0	0.00	51.30	2	340	0.59%
2019/12/04	10	51.00	0	0.00	51.30	10	339	2.95%
2019/11/29	2	51.50	0	0.00	51.20	2	354	0.56%
2019/11/27	0	0.00	2	52.40	52.40	-2	357	-0.56%
2019/11/25	1	52.40	0	0.00	52.40	1	352	0.28%
2019/11/22	0	0.00	1	52.10	51.90	-1	349	-0.29%
2019/11/20	3	51.90	0	0.00	51.70	3	346	0.87%
2019/11/13	0	0.00	8	52.28	52.30	-8	331	-2.41%
2019/11/12	0	0.00	2	51.20	51.70	-2	318	-0.63%
2019/10/30	0	0.00	3	50.90	50.90	-3	327	-0.92%
2019/10/23	0	0.00	10	51.80	51.50	-10	340	-2.94%
2019/10/18	0	0.00	4	50.65	51.70	-4	336	-1.19%
2019/10/15	1	49.35	0	0.00	49.40	1	320	0.31%
2019/09/23	0	0.00	1	50.60	50.40	-1	343	-0.29%
2019/09/16	0	0.00	2	50.65	50.50	-2	356	-0.56%
2019/09/12	1	49.85	1	50.30	50.00	0	353	0.00%
2019/09/09	3	49.13	0	0.00	49.15	3	366	0.82%
2019/09/05	0	0.00	7	49.89	49.85	-7	453	-1.54%
2019/09/04	0	0.00	4	49.64	49.85	-4	461	-0.87%
2019/09/03	0	0.00	1	49.15	49.05	-1	462	-0.22%
2019/09/02	0	0.00	4	48.76	48.95	-4	469	-0.85%
2019/08/30	4	48.40	0	0.00	48.10	4	473	0.84%
2019/08/21	0	0.00	1	48.55	48.40	-1	563	-0.18%
2019/08/20	1	48.30	0	0.00	48.55	1	569	0.18%
2019/08/19	0	0.00	2	48.45	48.60	-2	571	-0.35%
2019/08/14	0	0.00	2	47.90	47.85	-2	567	-0.35%
2019/08/08	0	0.00	5.3	47.55	47.55	-5.3	570	-0.92%
2019/08/06	1	45.00	1	45.50	46.50	0	572	0.00%
2019/08/05	0	0.00	1	45.65	45.80	-1	571	-0.18%
2019/08/02	2	46.05	2	46.05	46.10	0	578	0.00%
2019/08/01	2	47.03	0	0.00	46.90	2	575	0.35%
2019/07/31	2	47.35	0	0.00	47.30	2	575	0.35%
2019/07/26	1	48.60	0	0.00	48.45	1	578	0.17%
2019/07/24	0	0.00	1	48.80	48.75	-1	573	-0.17%
2019/07/03	0	0.00	1	49.75	49.70	-1	580	-0.17%
2019/06/28	0	0.00	1	49.00	49.00	-1	606	-0.16%
2019/06/26	0	0.00	1	48.40	48.15	-1	621	-0.16%
2019/06/24	4	48.95	0	0.00	48.95	4	631	0.63%
2019/06/21	0	0.00	1	48.40	49.95	-1	638	-0.16%
2019/06/20	0	0.00	1	48.70	48.50	-1	642	-0.16%
2019/06/14	7	47.75	1	47.70	48.00	6	660	0.91%
2019/06/13	0	0.00	2	51.10	51.10	-2	616	-0.32%
2019/06/12	1	51.70	0	0.00	51.70	1	591	0.17%
2019/06/11	1	52.10	4	52.00	52.20	-3	586	-0.51%
2019/06/05	1	51.80	0	0.00	51.80	1	572	0.17%
2019/06/04	146	51.53	140	51.73	52.30	6	569	1.05%	大買/大賣/
2019/06/03	6	53.92	0	0.00	53.80	6	535	1.12%
2019/05/31	1	54.70	6	54.85	55.00	-5	535	-0.93%
2019/05/29	1	54.00	0	0.00	53.90	1	591	0.17%
2019/05/28	0	0.00	1	54.80	54.80	-1	599	-0.17%
2019/05/27	0	0.00	5	54.20	54.50	-5	614	-0.81%
2019/05/24	0	0.00	6	53.45	53.50	-6	631	-0.95%
2019/05/21	0	0.00	3	52.80	53.00	-3	645	-0.46%
2019/05/14	0	0.00	4	51.45	52.30	-4	695	-0.58%
2019/05/13	0	0.00	3.7	52.25	52.00	-3.7	699	-0.53%
2019/05/10	1	52.00	0	0.00	52.60	1	703	0.14%
2019/05/07	0	0.00	13	55.03	55.30	-13	694	-1.87%
2019/05/02	0	0.00	7	54.20	54.00	-7	680	-1.03%
2019/04/30	0	0.00	6	53.80	53.80	-6	678	-0.88%
2019/04/29	3	53.23	0	0.00	53.30	3	679	0.44%
2019/04/25	8	53.78	0	0.00	53.70	8	675	1.18%
2019/04/22	3	54.60	0	0.00	54.60	3	662	0.45%
2019/04/19	1	54.80	0	0.00	54.40	1	663	0.15%
2019/04/18	2	55.00	0	0.00	54.70	2	661	0.30%
2019/04/15	0	0.00	2	55.20	55.20	-2	671	-0.30%
2019/04/11	1	55.30	0	0.00	54.80	1	671	0.15%
2019/04/09	1	55.80	0	0.00	55.80	1	661	0.15%
2019/04/08	0	0.00	1	56.10	56.30	-1	659	-0.15%
2019/04/03	0	0.00	5	55.28	55.40	-5	648	-0.77%
2019/04/02	2	54.50	0	0.00	54.50	2	642	0.31%
2019/04/01	3	55.57	0	0.00	55.30	3	621	0.48%
2019/03/25	1	55.50	1	56.20	56.00	0	586	0.00%
2019/03/20	0	0.00	3	55.17	55.30	-3	576	-0.52%
2019/03/15	1	54.70	0	0.00	54.70	1	561	0.18%
2019/03/12	1	53.70	0	0.00	53.70	1	540	0.18%
2019/03/11	1	53.50	2	53.90	53.60	-1	546	-0.18%
2019/03/07	2	53.45	0	0.00	53.20	2	553	0.36%
2019/03/04	3	53.80	5	54.08	54.10	-2	543	-0.37%
2019/02/27	0	0.00	6	50.55	51.30	-6	494	-1.21%
2019/02/26	11	50.20	0	0.00	50.00	11	480	2.29%
2019/02/21	0	0.00	1	51.70	51.50	-1	433	-0.23%
2019/02/19	1	51.30	0	0.00	51.20	1	430	0.23%
2019/02/18	0	0.00	2	51.20	51.10	-2	429	-0.47%
2019/02/14	2	49.00	0	0.00	49.35	2	393	0.51%
2019/01/18	1	47.70	0	0.00	47.70	1	399	0.25%
2019/01/04	1	45.35	0	0.00	45.50	1	447	0.22%
2018/12/03	0	0.00	3	48.10	47.75	-3	640	-0.47%
2018/11/27	0	0.00	3	45.00	45.15	-3	722	-0.41%
2018/11/23	0	0.00	1	44.20	44.20	-1	749	-0.13%
2018/11/15	2	43.35	0	0.00	43.85	2	809	0.25%
2018/11/13	1	43.25	0	0.00	43.30	1	842	0.12%
2018/11/07	2	45.00	0	0.00	45.05	2	887	0.23%
2018/10/29	0	0.00	1	42.45	42.00	-1	979	-0.10%
2018/10/26	0	0.00	1	41.75	42.20	-1	1,011	-0.10%
2018/10/25	3	42.30	0	0.00	41.95	3	1,022	0.29%
2018/10/23	2	43.53	0	0.00	43.40	2	1,045	0.19%
2018/10/18	0	0.00	1	44.20	44.35	-1	1,064	-0.09%
2018/10/16	0	0.00	1	45.10	45.00	-1	1,079	-0.09%
2018/10/15	3	44.43	2	44.83	44.35	1	1,084	0.09%
2018/10/12	2	44.03	2	43.55	44.50	0	1,085	0.00%
2018/10/11	17	42.68	5	43.38	42.65	12	1,084	1.11%
2018/10/09	5	47.49	0	0.00	47.35	5	1,040	0.48%
2018/10/08	10	48.55	0	0.00	48.65	10	1,035	0.97%
2018/10/05	3	50.80	0	0.00	49.70	3	1,046	0.29%
2018/10/02	0	0.00	2	51.25	51.00	-2	1,028	-0.19%
2018/10/01	1	49.20	5	48.45	49.30	-4	1,026	-0.39%
2018/09/25	0	0.00	5	48.50	48.60	-5	1,145	-0.44%
2018/09/21	0	0.00	1	47.75	47.70	-1	1,160	-0.09%
2018/09/20	2	47.45	0	0.00	47.15	2	1,191	0.17%
2018/09/13	6	47.83	0	0.00	47.20	6	1,337	0.45%
2018/09/11	1	47.50	0	0.00	47.10	1	1,383	0.07%
2018/09/04	22	48.95	4	48.55	49.50	18	1,717	1.05%
2018/08/31	1	52.20	3	53.00	53.90	-2	1,805	-0.11%
2018/08/30	3	52.50	0	0.00	52.70	3	1,897	0.16%
2018/08/29	3	52.73	3	52.93	52.80	0	1,971	0.00%
2018/08/28	2	52.50	0	0.00	52.40	2	2,265	0.09%
2018/08/24	0	0.00	5	50.80	51.20	-5	2,363	-0.21%
2018/08/23	1	51.00	0	0.00	50.90	1	2,511	0.04%
2018/08/22	0	0.00	5	52.30	51.80	-5	2,611	-0.19%
2018/08/21	10	50.60	1	50.90	51.00	9	2,853	0.32%
2018/08/20	15	51.37	0	0.00	51.00	15	2,943	0.51%
2018/08/17	2	52.70	2	53.40	52.60	0	2,938	0.00%
2018/08/16	1	52.00	1	53.00	53.30	0	2,942	0.00%
2018/08/15	2	52.95	1	53.70	52.90	1	2,946	0.03%
2018/08/10	1	55.90	0	0.00	55.30	1	2,923	0.03%
2018/08/07	2	56.50	0	0.00	56.00	2	2,998	0.07%
2018/08/06	2	57.20	0	0.00	57.10	2	2,995	0.07%
2018/08/02	3	58.57	2	58.50	57.30	1	3,020	0.03%
2018/07/31	1	57.50	0	0.00	57.20	1	2,988	0.03%
2018/07/30	1	58.00	0	0.00	57.90	1	2,980	0.03%
2018/07/20	1	58.00	0	0.00	58.60	1	3,320	0.03%
2018/07/18	0	0.00	0.1	58.30	58.10	-0.1	3,331	0.00%
2018/07/13	0	0.00	2	60.70	60.40	-2	3,430	-0.06%
2018/07/06	0	0.00	2	56.20	58.10	-2	3,503	-0.06%
2018/07/05	0	0.00	3	58.27	57.00	-3	3,507	-0.09%
2018/07/03	1	63.30	0	0.00	60.50	1	3,492	0.03%
2018/07/02	0	0.00	1	62.50	62.60	-1	3,504	-0.03%
2018/06/26	3	62.93	0	0.00	62.50	3	3,544	0.08%
2018/06/25	7	67.06	1	62.80	62.80	6	3,522	0.17%
2018/06/22	0	0.00	7	67.70	68.00	-7	3,487	-0.20%
2018/06/21	2	67.35	1	67.10	67.10	1	3,466	0.03%
2018/06/20	1	66.00	0	0.00	66.20	1	3,468	0.03%
2018/06/19	4	68.73	2	68.60	68.10	2	3,444	0.06%
2018/06/15	9	70.01	2	68.80	68.50	7	3,440	0.20%
2018/06/14	2	72.90	1	75.00	71.20	1	3,378	0.03%
2018/06/13	108	77.49	110	77.84	77.90	-2	3,305	-0.06%	大買/大賣/
2018/06/12	5	73.72	2	75.05	75.50	3	3,206	0.09%
2018/06/11	8	77.09	7	76.50	75.20	1	3,133	0.03%
2018/06/08	0	0.00	6	75.03	74.20	-6	3,019	-0.20%
2018/06/07	5	74.76	1	76.90	73.50	4	2,986	0.13%
2018/06/06	3	73.70	25	74.23	74.00	-22	2,892	-0.76%
2018/06/05	32	75.88	33	76.38	74.50	-1	2,856	-0.04%
2018/06/04	0	0.00	3	73.20	73.20	-3	2,598	-0.12%
2018/06/01	1	64.70	1	64.30	66.60	0	2,574	0.00%
2018/05/31	21	65.12	12	65.38	64.30	9	2,538	0.35%
2018/05/30	1	64.00	1	64.00	64.90	0	2,430	0.00%
2018/05/29	7	62.67	1	61.10	61.10	6	2,366	0.25%
2018/05/28	0	0.00	5	58.80	60.00	-5	2,138	-0.23%
2018/05/24	0	0.00	13	56.13	56.80	-13	2,119	-0.61%
2018/05/21	12	55.70	4	55.40	55.90	8	2,580	0.31%
2018/05/17	5	56.90	0	0.00	56.70	5	2,803	0.18%
2018/05/16	11	55.50	0	0.00	57.40	11	2,866	0.38%
2018/05/07	0	0.00	2	55.40	55.40	-2	3,614	-0.06%
2018/05/03	1	55.10	1	55.30	55.00	0	3,594	0.00%
2018/05/02	1	56.60	3	56.07	56.60	-2	3,572	-0.06%
2018/04/27	3	54.80	0	0.00	54.50	3	3,540	0.08%
2018/04/26	1	54.00	1	58.70	53.60	0	3,488	0.00%
2018/04/20	1	55.70	0	0.00	54.70	1	3,241	0.03%
2018/04/18	0	0.00	1	55.60	54.60	-1	3,143	-0.03%
2018/04/17	0	0.00	1	55.10	55.40	-1	3,127	-0.03%
2018/04/16	0	0.00	9	55.23	55.40	-9	3,110	-0.29%
2018/04/13	1	53.90	0	0.00	54.20	1	3,071	0.03%
2018/04/12	6	54.72	6	55.07	54.50	0	3,077	0.00%
2018/04/11	7	53.26	5	53.34	54.30	2	3,047	0.07%
2018/04/09	1	52.20	0	0.00	51.20	1	3,043	0.03%
2018/04/03	2	52.50	0	0.00	52.50	2	3,052	0.07%
2018/03/31	9	56.24	11	56.54	55.70	-2	3,009	-0.07%
2018/03/29	3	52.90	0	0.00	52.90	3	2,940	0.10%
2018/03/27	4	53.40	0	0.00	53.60	4	2,927	0.14%
2018/03/22	0	0.00	1	52.70	52.30	-1	2,906	-0.03%
2018/03/21	2	52.10	2	52.10	52.10	0	2,901	0.00%
2018/03/20	1	52.60	1	52.80	52.90	0	2,877	0.00%
2018/03/19	1	54.30	0	0.00	53.70	1	2,856	0.04%
2018/03/13	1	54.30	0	0.00	54.30	1	2,795	0.04%
2018/03/12	0	0.00	3	53.50	53.30	-3	2,769	-0.11%
2018/03/09	6	53.25	1	53.40	52.40	5	2,753	0.18%
2018/03/08	0	0.00	3	53.60	54.30	-3	2,715	-0.11%
2018/03/06	3	52.90	3	53.60	52.90	0	2,675	0.00%
2018/03/05	3	53.13	8	53.10	54.00	-5	2,638	-0.19%
2018/03/02	1	53.30	1	53.70	53.50	0	2,595	0.00%
2018/03/01	2	56.50	3	56.40	55.10	-1	2,551	-0.04%
2018/02/27	1	56.60	4	57.15	55.70	-3	2,513	-0.12%
2018/02/26	2	56.10	6	56.30	56.60	-4	2,463	-0.16%
2018/02/23	7	57.53	8	58.23	57.10	-1	2,405	-0.04%
2018/02/22	2	55.70	28	55.56	58.30	-26	2,178	-1.19%
2018/02/21	3	52.73	3	53.37	53.00	0	1,962	0.00%
2018/02/12	5	53.00	3	55.60	51.30	2	1,903	0.11%
2018/02/09	4	55.05	4	55.25	55.00	0	1,766	0.00%
2018/02/08	7	55.14	6	55.77	55.40	1	1,660	0.06%
2018/02/07	7	56.26	8	56.75	55.30	-1	1,563	-0.06%
2018/02/06	16	53.50	14	52.52	53.70	2	1,355	0.15%
2018/02/05	6	52.47	4	50.00	52.70	2	1,058	0.19%
2018/02/02	9	49.37	8	49.62	50.00	1	834	0.12%
2018/02/01	0	0.00	6	45.79	46.00	-6	679	-0.88%
2018/01/31	0	0.00	5	44.70	45.40	-5	680	-0.73%
2018/01/29	1	45.85	6	45.65	45.80	-5	677	-0.74%
2018/01/24	5	45.15	0	0.00	45.20	5	675	0.74%
2018/01/22	0	0.00	1	46.25	46.30	-1	659	-0.15%
2018/01/19	1	46.95	2	46.65	46.05	-1	659	-0.15%
2018/01/17	2	46.00	5	46.05	46.00	-3	629	-0.48%
2018/01/11	1	43.80	0	0.00	44.65	1	605	0.17%
2018/01/03	5	44.70	0	0.00	44.50	5	568	0.88%
2018/01/02	0	0.00	1	45.85	45.50	-1	545	-0.18%