晟德 (4123)-凱基-新莊券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
398人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0.2	43.80	0	0.00	43.65	0.2	1,436	0.01%
2023/11/16	0.2	43.15	0	0.00	43.55	0.2	1,452	0.01%
2023/11/13	5	42.10	0	0.00	42.35	5	1,475	0.34%
2023/11/10	5	45.85	1	45.75	45.25	4	1,433	0.28%
2023/11/02	1	45.50	0	0.00	45.55	1	1,799	0.06%
2023/10/30	0	0.00	1	47.75	46.50	-1	1,900	-0.05%
2023/10/27	1	47.00	0	0.00	46.90	1	1,899	0.05%
2023/10/19	0	45.15	0	0.00	45.20	0	2,659	0.00%
2023/10/18	2	44.60	0	0.00	44.40	2	2,981	0.07%
2023/09/13	0	0.00	1	46.50	46.50	-1	6,272	-0.02%
2023/09/08	6	45.70	0	0.00	46.25	6	6,346	0.09%
2023/09/06	1	51.30	0	0.00	51.40	1	6,391	0.02%
2023/08/30	0	0.00	3	51.20	50.90	-3	7,098	-0.04%
2023/08/22	0	0.00	7	50.30	50.40	-7	7,076	-0.10%
2023/08/21	0	0.00	3	51.00	50.60	-3	7,071	-0.04%
2023/08/18	10	50.30	10	51.00	50.30	0	7,083	0.00%
2023/08/17	5	50.20	5	51.00	51.00	0	7,098	0.00%
2023/08/16	3	50.80	0	0.00	50.70	3	7,078	0.04%
2023/08/14	5	52.30	2	52.20	52.00	3	7,037	0.04%
2023/08/11	0	0.00	3	58.80	57.70	-3	6,868	-0.04%
2023/08/10	3	57.40	0	0.00	57.50	3	6,945	0.04%
2023/08/09	3	59.60	0	0.00	59.30	3	7,020	0.04%
2023/08/04	3	58.80	0	0.00	58.80	3	7,128	0.04%
2023/08/02	1	59.30	0	0.00	59.10	1	7,135	0.01%
2023/07/28	1	60.20	0	0.00	60.30	1	7,232	0.01%
2023/07/27	2	61.95	17	62.04	61.80	-15	7,137	-0.21%
2023/07/26	2	63.45	0	0.00	61.80	2	7,080	0.03%
2023/07/25	4	61.95	1	61.70	63.40	3	6,969	0.04%
2023/07/24	3	62.70	2	62.60	61.80	1	6,873	0.01%
2023/07/21	7	63.29	5	64.50	62.40	2	6,799	0.03%
2023/07/20	18	64.23	16	64.48	63.30	2	6,578	0.03%
2023/07/19	11	63.44	36	64.59	65.20	-25	5,805	-0.43%
2023/07/18	1	58.50	1	59.40	59.30	0	5,037	0.00%
2023/07/17	22	59.03	5	59.70	59.20	17	5,101	0.33%
2023/07/13	2	54.70	0	0.00	55.00	2	4,875	0.04%
2023/07/11	0	0.00	2	55.40	55.40	-2	4,860	-0.04%
2023/07/10	2	56.60	0	0.00	55.80	2	4,878	0.04%
2023/07/07	3	56.50	0	0.00	56.50	3	4,817	0.06%
2023/07/06	0	0.00	5	57.70	57.10	-5	4,714	-0.11%
2023/07/05	5	56.40	5	56.30	56.60	0	4,533	0.00%
2023/06/28	5	54.30	0	0.00	54.50	5	4,205	0.12%
2023/06/27	23	54.50	0	0.00	54.70	23	4,142	0.56%
2023/06/15	0	0.00	1	52.60	52.60	-1	3,976	-0.03%
2023/06/14	5	53.10	0	0.00	53.10	5	3,951	0.13%
2023/06/13	0	0.00	1	54.00	54.10	-1	3,929	-0.03%
2023/06/07	1	54.60	7	54.86	54.90	-6	3,511	-0.17%
2023/06/06	2	53.20	0	0.00	52.70	2	3,277	0.06%
2023/06/05	0	0.00	5	52.30	51.90	-5	3,130	-0.16%
2023/05/26	1	50.30	0	0.00	50.10	1	3,005	0.03%
2023/05/19	5	49.85	0	0.00	49.70	5	2,925	0.17%
2023/05/18	0	0.00	3	49.95	50.10	-3	2,895	-0.10%
2023/05/17	0	0.00	5	51.00	50.30	-5	2,870	-0.17%
2023/05/11	5	49.15	0	0.00	49.05	5	2,480	0.20%
2023/05/05	4	52.45	0	0.00	52.40	4	2,277	0.18%
2023/05/04	0	0.00	3	51.90	53.00	-3	2,150	-0.14%
2023/05/03	0	0.00	5	51.60	51.30	-5	2,072	-0.24%
2023/05/02	0	0.00	1	51.50	51.30	-1	2,046	-0.05%
2023/04/28	0	0.00	4	51.30	50.80	-4	2,008	-0.20%
2023/04/27	0	0.00	2	50.90	51.30	-2	1,943	-0.10%
2023/04/24	4	51.70	4	52.20	52.00	0	1,649	0.00%
2023/04/20	5	51.14	5	52.88	50.10	0	1,408	0.00%
2023/04/19	4	49.94	4	49.69	50.40	0	1,181	0.00%
2023/04/18	1	48.05	0	0.00	48.05	1	1,054	0.09%
2023/04/13	1	47.95	0	0.00	48.30	1	993	0.10%
2023/04/11	0	0.00	2	46.80	46.75	-2	930	-0.21%
2023/03/28	1	45.60	1	45.55	45.55	0	1,143	0.00%
2023/03/24	1	46.15	0	0.00	46.25	1	1,183	0.08%
2023/03/21	0	0.00	1	45.00	45.00	-1	1,237	-0.08%
2023/03/20	1	44.05	0	0.00	44.90	1	1,246	0.08%
2023/03/16	1	44.80	0	0.00	44.50	1	1,274	0.08%
2023/03/15	1	46.15	0	0.00	45.85	1	1,337	0.07%
2023/03/10	12	47.45	0	0.00	46.95	12	1,354	0.89%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/03/03	1	48.10	0	0.00	48.05	1	1,346	0.07%
2023/03/02	0	0.00	1	47.95	47.80	-1	1,343	-0.07%
2023/02/24	1	47.35	0	0.00	47.30	1	1,361	0.07%
2023/02/23	0	0.00	1	47.55	47.75	-1	1,362	-0.07%
2023/02/17	5	47.70	0	0.00	47.60	5	1,352	0.37%
2023/02/03	0	0.00	2	48.50	48.40	-2	1,363	-0.15%
2022/12/26	0	0.00	1	49.15	49.80	-1	1,264	-0.08%
2022/12/12	3	47.00	0	0.00	47.10	3	1,058	0.28%
2022/11/23	0	0.00	1.4	44.07	44.35	-1.4	1,174	-0.12%
2022/10/19	1	46.10	0	0.00	45.35	1	1,239	0.08%
2022/10/13	0	0.00	2	45.43	45.15	-2	1,271	-0.16%
2022/09/26	5	46.30	0	0.00	46.40	5	1,230	0.41%
2022/09/19	5	50.10	0	0.00	50.10	5	1,276	0.39%
2022/09/08	10	52.10	0	0.00	52.20	10	1,287	0.78%
2022/09/05	7	62.84	0	0.00	62.20	7	1,181	0.59%
2022/07/05	2	57.40	0	0.00	58.10	2	1,361	0.15%
2022/05/09	0	0.00	4	60.70	59.60	-4	1,425	-0.28%
2022/05/03	0	0.00	1	62.60	62.50	-1	1,428	-0.07%
2022/04/25	0	0.00	4	63.90	63.60	-4	1,392	-0.29%
2022/04/20	1	64.90	0	0.00	64.80	1	1,270	0.08%
2022/04/19	2	64.50	0	0.00	64.40	2	1,257	0.16%
2022/04/18	1	65.80	3	66.80	65.80	-2	1,217	-0.16%
2022/03/30	0	0.00	21	63.77	62.80	-21	1,045	-2.01%
2022/03/28	0	0.00	35	62.55	62.80	-35	1,038	-3.37%
2022/03/24	0	0.00	4	62.80	62.70	-4	1,018	-0.39%
2022/01/04	0	0.00	0.1	60.30	60.10	-0.1	1,502	-0.01%
2022/01/03	0	0.00	1	60.30	60.20	-1	1,502	-0.07%
2021/12/16	0	0.00	0.2	61.30	61.20	-0.2	1,507	-0.01%
2021/12/15	0	0.00	5	61.50	61.60	-5	1,508	-0.33%
2021/12/02	0	0.00	1	61.70	61.70	-1	1,766	-0.06%
2021/11/25	0.3	62.00	0	0.00	62.00	0.3	1,910	0.01%
2021/11/03	1	66.30	0	0.00	66.60	1	1,983	0.05%
2021/10/29	0	0.00	8	67.07	66.50	-8	1,919	-0.42%
2021/10/28	8	65.20	0	0.00	65.20	8	1,832	0.44%
2021/10/26	0	0.00	1	59.20	59.30	-1	1,907	-0.05%
2021/10/21	0	59.60	0	0.00	59.00	0	1,980	0.00%
2021/10/13	4	55.60	0	0.00	55.70	4	2,034	0.20%
2021/10/12	1	55.80	0	0.00	55.80	1	2,032	0.05%
2021/10/04	0	0.00	2	57.60	57.20	-2	2,120	-0.09%
2021/09/24	0	0.00	4	61.90	61.90	-4	2,150	-0.19%
2021/09/22	0	0.00	4	61.10	61.10	-4	2,179	-0.18%
2021/09/10	0	0.00	2	71.50	71.60	-2	2,159	-0.09%
2021/09/08	10	71.93	0	0.00	71.70	10	2,105	0.48%
2021/09/06	0	0.00	5	72.32	71.10	-5	2,104	-0.24%
2021/09/03	0	0.00	2	73.00	73.00	-2	2,136	-0.09%
2021/09/02	0	0.00	8.1	72.99	72.50	-8.1	2,150	-0.38%
2021/09/01	0	0.00	4	71.00	71.50	-4	2,102	-0.19%
2021/08/31	0	0.00	6	71.40	71.00	-6	2,162	-0.28%
2021/08/30	10	70.60	21	70.38	70.40	-11	2,211	-0.50%
2021/08/27	0	0.00	9	70.10	69.80	-9	2,328	-0.39%
2021/08/26	0	0.00	2	69.60	70.00	-2	2,569	-0.08%
2021/08/24	0	0.00	2	68.10	68.00	-2	2,740	-0.07%
2021/08/20	0.4	67.50	0	0.00	67.30	0.4	2,841	0.01%
2021/08/19	0	0.00	10	68.80	67.50	-10	2,879	-0.35%
2021/08/05	0	0.00	5	70.80	70.50	-5	3,412	-0.15%
2021/08/02	6	70.90	0	0.00	71.70	6	3,501	0.17%
2021/07/30	7	70.63	0	0.00	70.20	7	3,434	0.20%
2021/07/27	5	69.20	0	0.00	68.60	5	3,358	0.15%
2021/07/22	6	68.10	0	0.00	68.20	6	3,386	0.18%
2021/07/21	20	68.35	0	0.00	67.80	20	3,397	0.59%
2021/07/20	24	69.86	0	0.00	69.10	24	3,385	0.71%
2021/07/19	40	69.33	0	0.00	69.40	40	3,345	1.20%
2021/07/07	0	0.00	2	68.80	68.00	-2	3,507	-0.06%
2021/07/02	2	68.30	0	0.00	68.20	2	3,644	0.05%
2021/06/22	10	68.90	0	0.00	68.70	10	3,920	0.26%
2021/06/15	0	0.00	0.5	70.70	70.60	-0.5	3,925	-0.01%
2021/06/11	0	0.00	21	71.30	71.20	-21	3,909	-0.54%
2021/06/10	0.5	72.50	0	0.00	72.90	0.5	3,849	0.01%
2021/06/08	21	72.60	0	0.00	72.80	21	3,766	0.56%
2021/06/07	21	72.50	21	71.30	71.90	0	3,702	0.00%
2021/06/04	22	72.52	43	71.59	71.50	-21	3,661	-0.57%
2021/06/03	21	72.60	31	71.89	72.30	-10	3,561	-0.28%
2021/06/02	2	70.30	6	69.50	70.50	-4	3,363	-0.12%
2021/06/01	0	0.00	20	67.90	67.90	-20	3,305	-0.61%
2021/05/31	2	67.70	0	0.00	67.70	2	3,309	0.06%
2021/05/27	0	0.00	7	68.94	69.30	-7	3,257	-0.21%
2021/05/25	2	67.60	0	0.00	67.60	2	3,215	0.06%
2021/05/21	47	67.10	10	69.75	70.00	37	3,067	1.21%
2021/05/20	0	0.00	2	68.20	66.30	-2	2,964	-0.07%
2021/05/19	2	66.90	0	0.00	66.30	2	2,942	0.07%
2021/05/17	0	0.00	20	66.48	65.80	-20	2,854	-0.70%
2021/05/13	4	65.30	21	67.29	64.70	-17	2,752	-0.62%
2021/05/12	12	65.90	24	66.94	66.30	-12	2,655	-0.45%
2021/05/10	0	0.00	5	65.70	64.90	-5	2,494	-0.20%
2021/05/05	0	0.00	22	63.02	62.50	-22	2,473	-0.89%
2021/05/03	22	66.98	0	0.00	65.00	22	2,461	0.89%
2021/04/23	2	67.00	0	0.00	67.10	2	2,497	0.08%
2021/04/20	3	69.80	1	69.80	69.60	2	2,479	0.08%
2021/04/14	4	68.70	4	69.00	68.70	0	2,503	0.00%
2021/04/13	2	70.30	2	70.20	69.30	0	2,498	0.00%
2021/04/12	0	0.00	9	70.08	70.50	-9	2,447	-0.37%
2021/04/09	2	67.80	0	0.00	68.50	2	2,364	0.08%
2021/04/08	0	0.00	0.9	67.90	68.00	-0.9	2,345	-0.04%
2021/04/06	1	67.20	0	0.00	67.20	1	2,337	0.04%
2021/04/01	5	67.80	0	0.00	68.10	5	2,337	0.21%
2021/03/31	3	68.97	4	68.40	68.40	-1	2,354	-0.04%
2021/03/30	3	70.43	20	71.79	69.60	-17	2,324	-0.73%
2021/03/29	0	0.00	17.1	68.65	68.80	-17.1	2,177	-0.79%
2021/03/25	3	68.63	0	0.00	68.10	3	2,349	0.13%
2021/03/24	0	0.00	2	69.80	69.20	-2	2,399	-0.08%
2021/03/17	0	0.00	1	68.40	68.00	-1	2,662	-0.04%
2021/03/11	2	68.20	0	0.00	68.30	2	2,683	0.07%
2021/03/05	10	70.00	20	69.27	69.60	-10	2,625	-0.38%
2021/03/03	0	0.00	10	67.10	66.60	-10	2,542	-0.39%
2021/03/02	2	66.60	0	0.00	66.20	2	2,520	0.08%
2021/02/26	5	65.90	0	0.00	67.30	5	2,531	0.20%
2021/02/24	0	0.00	1	66.50	66.00	-1	2,635	-0.04%
2021/02/23	3	65.60	0	0.00	65.70	3	2,627	0.11%
2021/02/22	0	0.00	9	68.02	67.80	-9	2,606	-0.35%
2021/02/19	0	0.00	8	66.20	65.50	-8	2,577	-0.31%
2021/02/03	0	0.00	2	61.90	61.90	-2	2,748	-0.07%
2021/01/28	0	0.00	0.2	61.70	61.50	-0.2	2,836	-0.01%
2021/01/27	2	61.70	0	0.00	61.70	2	2,837	0.07%
2021/01/25	0	0.00	4	62.20	63.20	-4	2,854	-0.14%
2021/01/22	2	59.10	0	0.00	59.50	2	2,833	0.07%
2021/01/20	11	62.23	0	0.00	61.90	11	2,806	0.39%
2021/01/18	2	65.10	0	0.00	65.10	2	2,788	0.07%
2021/01/14	0	0.00	4	65.60	65.70	-4	2,763	-0.14%
2021/01/12	0	0.00	2	66.80	66.50	-2	2,734	-0.07%
2021/01/11	1	68.10	0	0.00	67.70	1	2,712	0.04%
2021/01/06	2	69.40	2	70.10	69.20	0	2,705	0.00%
2021/01/04	18	69.40	0	0.00	69.00	18	2,693	0.67%
2020/12/31	0	0.00	8	69.20	69.30	-8	2,673	-0.30%
2020/12/28	2	68.70	0	0.00	68.80	2	2,706	0.07%
2020/12/22	20	72.28	35	71.76	69.10	-15	2,812	-0.53%
2020/12/21	5	72.50	0	0.00	73.60	5	2,816	0.18%
2020/12/18	10	72.00	5	71.30	72.20	5	2,733	0.18%
2020/12/17	5	70.20	0	0.00	70.40	5	2,781	0.18%
2020/12/14	0	0.00	0	69.00	69.70	0	2,821	0.00%
2020/12/10	5	65.40	0	0.00	65.30	5	2,785	0.18%
2020/12/08	20	67.58	20	66.60	66.80	0	3,115	0.00%
2020/12/04	5	65.50	0	0.00	65.50	5	3,541	0.14%
2020/12/03	0	0.00	15	66.10	66.10	-15	3,898	-0.38%
2020/12/02	0	0.00	5	66.40	66.40	-5	4,002	-0.12%
2020/12/01	20	67.43	0	0.00	67.50	20	4,057	0.49%
2020/11/30	5	66.00	1	66.70	66.60	4	4,107	0.10%
2020/11/27	4	65.60	0	66.10	65.60	4	4,143	0.10%
2020/11/26	0	0.00	1	65.50	65.20	-1	4,291	-0.02%
2020/11/24	1	65.20	0	0.00	65.90	1	4,646	0.02%
2020/11/23	1	68.40	0	0.00	68.30	1	5,065	0.02%
2020/11/18	4	69.00	0	0.00	68.00	4	5,427	0.07%
2020/11/13	0	0.00	20	69.30	69.40	-20	5,688	-0.35%
2020/11/10	10	66.65	10	67.10	66.20	0	5,770	0.00%
2020/11/05	10	67.00	15	66.27	66.70	-5	5,945	-0.08%
2020/11/04	0	0.00	4	64.60	64.60	-4	5,980	-0.07%
2020/11/03	5	64.60	0	0.00	64.60	5	6,023	0.08%
2020/11/02	20	64.00	0	0.00	64.00	20	6,111	0.33%
2020/10/30	8	63.70	0	0.00	63.00	8	6,242	0.13%
2020/10/28	25	64.04	0	0.00	64.00	25	6,466	0.39%
2020/10/26	8	65.60	0	0.00	65.70	8	6,598	0.12%
2020/10/16	5	67.00	1	67.90	66.80	4	8,161	0.05%
2020/10/15	5	68.10	1	68.20	68.20	4	8,492	0.05%
2020/10/14	1	69.40	0	0.00	69.50	1	9,027	0.01%
2020/10/12	0	0.00	1	68.00	66.70	-1	10,028	-0.01%
2020/10/05	10	68.60	10	69.60	69.50	0	13,363	0.00%
2020/09/30	1	68.10	0	0.00	68.20	1	13,773	0.01%
2020/09/25	0	0.00	10	66.63	65.40	-10	14,487	-0.07%
2020/09/23	0	0.00	1	70.90	71.10	-1	15,065	-0.01%
2020/09/22	15	71.57	0	0.00	71.10	15	15,679	0.10%
2020/09/21	20	73.75	0	0.00	73.40	20	15,669	0.13%
2020/09/11	5	76.60	5	75.34	74.90	0	16,494	0.00%
2020/09/10	0.5	78.70	0	0.00	78.70	0.5	16,355	0.00%
2020/09/08	13	78.49	23	80.35	83.50	-10	16,168	-0.06%
2020/09/07	0	0.00	10	79.60	78.00	-10	15,895	-0.06%
2020/09/04	1	78.90	0	0.00	77.70	1	15,958	0.01%
2020/09/03	10	79.20	10	78.44	78.40	0	16,095	0.00%
2020/09/02	1	80.00	0	0.00	78.90	1	16,323	0.01%
2020/09/01	19	80.71	6	81.42	80.10	13	16,713	0.08%
2020/08/31	1	80.80	2	81.50	80.30	-1	16,969	-0.01%
2020/08/28	10	82.04	26	82.24	80.90	-16	17,536	-0.09%
2020/08/27	25	80.72	5	80.06	82.90	20	17,363	0.12%
2020/08/26	7	75.90	10	76.04	76.60	-3	17,055	-0.02%
2020/08/25	0	0.00	6	74.80	74.90	-6	16,943	-0.04%
2020/08/24	12	74.58	10	75.90	74.60	2	16,877	0.01%
2020/08/18	4	73.63	5	74.56	73.90	-1	16,815	-0.01%
2020/08/14	2	71.00	0	0.00	71.60	2	17,034	0.01%
2020/08/06	1	74.10	0	0.00	73.60	1	16,737	0.01%
2020/08/05	1	78.70	32	76.76	77.60	-31	16,642	-0.19%
2020/08/04	0	0.00	1	76.60	76.20	-1	16,504	-0.01%
2020/07/31	11	74.69	10	75.70	74.60	1	16,285	0.01%
2020/07/28	34	72.32	6	72.47	73.10	28	16,024	0.17%
2020/07/27	18	72.55	20	73.09	72.50	-2	15,749	-0.01%
2020/07/24	21	77.22	19	77.04	75.70	2	15,487	0.01%
2020/07/23	10	79.95	8	80.16	79.30	2	15,306	0.01%
2020/07/22	3	83.40	3	82.70	81.60	0	15,082	0.00%
2020/07/21	3	80.10	3	80.93	80.40	0	14,698	0.00%
2020/07/20	3	76.57	2	77.10	79.80	1	14,369	0.01%
2020/07/17	9	83.63	0	0.00	78.20	9	13,837	0.07%
2020/07/16	7	87.66	12	88.68	86.80	-5	13,266	-0.04%
2020/07/15	50	89.82	42	90.06	86.60	8	12,856	0.06%
2020/07/14	10	88.47	11	89.39	87.60	-1	12,313	-0.01%
2020/07/13	4	94.48	9	95.84	90.40	-5	11,629	-0.04%
2020/07/10	1,009	92.99	1,342	93.62	92.10	-333	10,778	-3.09%	大買/大賣/鉅額交易
2020/07/09	352	85.42	45	84.21	86.40	307	9,478	3.24%	大買/鉅額交易
2020/07/08	11	77.80	0	0.00	78.60	11	9,022	0.12%
2020/07/07	16	76.41	18	76.28	75.60	-2	8,707	-0.02%
2020/07/06	21	80.18	100	79.72	79.50	-79	8,444	-0.94%
2020/07/03	161	80.03	145	80.16	79.30	16	8,218	0.19%	大買/大賣/
2020/07/02	81	79.59	80	80.34	79.20	1	7,905	0.01%
2020/07/01	211	81.37	132	82.13	80.90	79	7,421	1.06%	大買/大賣/
2020/06/30	1	74.30	0	0.00	75.00	1	6,760	0.01%
2020/06/29	2	76.05	0	0.00	74.10	2	6,690	0.03%
2020/06/24	15	79.17	15	76.10	73.60	0	6,415	0.00%
2020/06/22	6	75.37	0	0.00	77.00	6	6,017	0.10%
2020/06/19	6	79.10	0	0.00	78.00	6	5,827	0.10%
2020/06/17	2	78.80	28	79.20	77.80	-26	5,480	-0.47%
2020/06/16	10	77.71	0	0.00	77.10	10	5,344	0.19%
2020/06/15	33	78.60	2	78.50	78.50	31	5,279	0.59%
2020/06/11	1	74.30	0	0.00	73.60	1	5,070	0.02%
2020/06/10	0	0.00	1	81.70	80.10	-1	4,906	-0.02%
2020/06/08	6	81.23	23	79.53	78.00	-17	4,441	-0.38%
2020/06/04	5	76.22	5	76.40	76.40	0	3,565	0.00%
2020/06/02	1	61.50	3	60.03	63.20	-2	2,848	-0.07%
2020/05/28	1	56.70	0	0.00	56.40	1	2,555	0.04%
2020/05/27	1	58.30	1	60.00	58.00	0	2,500	0.00%
2020/05/26	1	57.80	28	57.82	57.80	-27	2,303	-1.17%
2020/05/25	28	56.96	0	0.00	57.30	28	2,206	1.27%
2020/05/21	6	55.32	5.2	56.93	57.80	0.8	1,941	0.04%
2020/05/20	0	0.00	0.1	52.50	52.60	-0.1	1,730	-0.01%
2020/05/12	0	0.00	3	49.10	49.25	-3	1,612	-0.19%
2020/05/11	0	0.00	1	49.15	49.10	-1	1,611	-0.06%
2020/05/07	0	0.00	1	50.90	50.80	-1	1,595	-0.06%
2020/05/06	1	52.50	0	0.00	50.00	1	1,580	0.06%
2020/05/05	0	0.00	2	49.20	50.90	-2	1,499	-0.13%
2020/04/22	2	44.03	0	0.00	44.25	2	1,426	0.14%
2020/04/14	0	0.00	20	42.13	42.10	-20	1,284	-1.56%
2020/04/08	3	40.65	0	0.00	40.70	3	1,280	0.23%
2020/04/06	20	40.20	0	0.00	40.00	20	1,261	1.59%
2020/03/31	1	40.00	0	0.00	39.75	1	1,234	0.08%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/02/14	0	0.00	10	50.70	50.70	-10	768	-1.30%
2020/01/31	0	0.00	10	52.80	52.50	-10	1,432	-0.70%
2020/01/30	10	57.00	0	0.00	54.00	10	1,434	0.70%
2019/12/11	0	0.00	2	60.20	60.10	-2	1,402	-0.14%
2019/12/05	0	0.00	10	60.50	60.50	-10	1,411	-0.71%
2019/11/20	2	60.20	0	0.00	60.10	2	1,406	0.14%
2019/11/12	0	0.00	29	63.30	63.40	-29	1,575	-1.84%
2019/11/07	6	68.80	0	0.00	68.10	6	1,528	0.39%
2019/11/06	23	67.37	0	0.00	67.40	23	1,393	1.65%
2019/10/31	4	67.33	1	67.90	66.70	3	1,298	0.23%
2019/10/22	1	59.50	0	0.00	59.30	1	1,052	0.10%
2019/07/22	0	0.00	1	82.20	82.30	-1	1,277	-0.08%
2019/07/12	0	0.00	1	80.80	80.30	-1	1,295	-0.08%
2019/07/09	1	82.00	0	0.00	82.00	1	1,335	0.07%
2019/06/25	0	0.00	1	75.70	75.70	-1	1,546	-0.06%
2019/05/31	0	0.00	2	75.60	75.70	-2	3,062	-0.07%
2019/05/20	2	75.70	0	0.00	74.90	2	3,463	0.06%
2019/05/08	1	80.00	0	0.00	80.00	1	3,592	0.03%
2019/04/17	3	81.20	0	0.00	80.20	3	4,029	0.07%
2019/04/16	0	0.00	3	80.70	80.50	-3	4,082	-0.07%
2019/03/28	2	84.00	0	0.00	83.60	2	4,060	0.05%
2019/03/27	59	85.06	59	85.01	85.00	0	4,029	0.00%
2019/03/26	0	0.00	160	86.06	84.40	-160	3,986	-4.01%	大賣/鉅額交易
2019/03/22	195	89.87	35	88.87	90.60	160	3,756	4.26%	大買/鉅額交易
2019/03/20	0	0.00	200	86.30	87.60	-200	3,573	-5.60%	大賣/鉅額交易
2019/03/19	15	90.60	15	86.50	86.50	0	3,484	0.00%
2019/03/18	10	92.10	10	91.80	91.80	0	3,465	0.00%
2019/03/15	40	93.15	6	92.48	93.00	34	3,458	0.98%
2019/03/14	25	92.62	1	92.20	93.60	24	3,398	0.71%
2019/03/13	16	89.72	1	88.90	89.70	15	3,285	0.46%
2019/03/12	33	86.93	0	0.00	86.80	33	3,232	1.02%
2019/03/11	25	87.57	1	88.30	87.60	24	3,250	0.74%
2019/03/08	30	88.13	0	0.00	89.00	30	3,233	0.93%
2019/03/07	1	90.50	4	89.18	87.10	-3	3,171	-0.09%
2019/03/06	8	86.65	12	86.73	86.30	-4	3,003	-0.13%
2019/03/05	36	84.60	9	84.99	85.20	27	2,979	0.91%
2019/03/04	0	0.00	15	82.40	83.50	-15	2,870	-0.52%
2019/02/26	1	79.00	0	0.00	78.70	1	2,800	0.04%
2019/02/21	0	0.00	1	81.70	82.00	-1	2,903	-0.03%
2019/02/20	6	80.85	0	0.00	80.80	6	2,931	0.20%
2019/02/19	10	82.20	0	0.00	81.30	10	2,966	0.34%
2019/01/30	0	0.00	1	81.20	81.00	-1	3,143	-0.03%
2019/01/29	1	81.40	10	81.10	81.50	-9	3,155	-0.29%
2019/01/28	10	81.50	1	81.50	81.40	9	3,161	0.28%
2019/01/24	1	80.80	11	79.98	80.10	-10	3,216	-0.31%
2019/01/22	10	79.00	0	0.00	77.10	10	3,142	0.32%
2019/01/21	0	0.00	1	77.50	77.80	-1	3,050	-0.03%
2018/12/25	0	0.00	5	67.10	67.00	-5	3,093	-0.16%
2018/12/05	0	0.00	5	75.00	74.40	-5	3,229	-0.15%
2018/12/03	5	75.10	0	0.00	75.20	5	3,275	0.15%
2018/11/28	0	0.00	1	75.60	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	1	72.50	72.50	-1	3,243	-0.03%
2018/11/22	2	70.55	0	0.00	70.40	2	3,383	0.06%
2018/11/21	1	72.90	0	0.00	72.50	1	3,388	0.03%
2018/11/19	9	71.50	3	71.00	71.50	6	3,335	0.18%
2018/11/16	1	69.50	1	70.20	70.00	0	3,313	0.00%
2018/11/15	8	69.16	8	69.08	69.10	0	3,337	0.00%
2018/11/14	4	67.35	6	67.43	67.90	-2	3,284	-0.06%
2018/11/13	0	0.00	4	61.50	62.90	-4	3,226	-0.12%
2018/11/09	3	62.03	0	0.00	63.50	3	3,300	0.09%
2018/11/08	0	0.00	1	62.00	61.60	-1	3,332	-0.03%
2018/11/06	1	61.50	2	61.80	60.90	-1	3,613	-0.03%
2018/11/02	4	61.50	4	59.53	62.40	0	3,754	0.00%
2018/10/31	1	57.80	0	0.00	57.20	1	3,801	0.03%
2018/10/25	3	55.20	3	55.60	55.20	0	4,119	0.00%
2018/10/18	7	59.93	0	0.00	59.90	7	5,150	0.14%
2018/10/17	0	0.00	1	63.10	61.60	-1	5,621	-0.02%
2018/10/15	5	59.80	1	58.90	58.30	4	5,754	0.07%
2018/10/12	0	0.00	3	60.10	59.80	-3	5,863	-0.05%
2018/10/11	7	58.43	0	0.00	58.20	7	6,062	0.12%
2018/10/09	7	66.41	0	0.00	64.60	7	6,294	0.11%
2018/10/08	2	68.80	0	0.00	68.80	2	6,475	0.03%
2018/10/05	3	70.30	0	0.00	70.10	3	6,659	0.05%
2018/10/01	4	73.45	1	73.80	74.20	3	7,255	0.04%
2018/09/28	3	72.37	4	72.23	72.00	-1	7,252	-0.01%
2018/09/19	9	73.41	0	0.00	73.40	9	7,303	0.12%
2018/09/18	0	0.00	2	73.85	73.40	-2	7,336	-0.03%
2018/09/17	0.8	75.10	3	75.10	75.10	-2.2	7,368	-0.03%
2018/09/14	0	0.00	0	74.90	74.90	0	7,518	0.00%
2018/09/10	3	70.33	0	0.00	70.10	3	7,444	0.04%
2018/09/07	0	0.00	2	77.05	74.80	-2	7,371	-0.03%
2018/09/06	0	0.00	5	79.60	77.80	-5	7,336	-0.07%
2018/09/05	1	80.70	0	0.00	80.30	1	7,415	0.01%
2018/08/31	5	83.30	0	0.00	82.00	5	7,390	0.07%
2018/08/30	0	0.00	10	79.80	79.70	-10	7,254	-0.14%
2018/08/22	1	82.20	0	0.00	81.40	1	7,219	0.01%
2018/08/21	3	79.90	3	81.20	82.50	0	7,143	0.00%
2018/08/20	0	0.00	10	75.20	77.30	-10	7,002	-0.14%
2018/08/17	10	79.60	0	0.00	76.40	10	6,972	0.14%
2018/08/16	0	0.00	1	78.30	78.30	-1	6,917	-0.01%
2018/08/14	7	76.49	7	77.19	77.70	0	6,881	0.00%
2018/08/13	6	79.67	1	79.40	79.50	5	6,751	0.07%
2018/08/09	3	89.60	3	90.93	90.30	0	6,609	0.00%
2018/08/08	0	0.00	1	94.80	94.80	-1	6,691	-0.01%
2018/08/07	5	95.40	9	95.90	93.70	-4	6,647	-0.06%
2018/08/06	2	98.20	2	98.50	97.60	0	6,544	0.00%
2018/08/03	3	95.70	4	96.70	97.10	-1	6,478	-0.02%
2018/08/02	8	96.99	13	96.63	95.70	-5	6,430	-0.08%
2018/08/01	33	97.02	27	97.77	96.70	6	6,341	0.09%
2018/07/31	0	0.00	9	93.13	93.60	-9	6,234	-0.14%
2018/07/30	3	94.30	8	94.98	93.30	-5	6,161	-0.08%
2018/07/26	43	99.49	43	99.19	99.00	0	5,854	0.00%
2018/07/24	27	90.82	35	92.89	91.10	-8	5,344	-0.15%
2018/07/20	9	89.91	4	89.95	88.70	5	4,937	0.10%
2018/07/19	1	92.70	20	91.60	92.40	-19	4,921	-0.39%
2018/07/18	20	92.50	0	0.00	92.50	20	5,110	0.39%
2018/07/17	4	90.40	4	90.38	90.40	0	4,912	0.00%
2018/07/16	2	89.30	13	90.10	90.70	-11	4,614	-0.24%
2018/07/13	3	82.50	3	82.90	82.50	0	4,439	0.00%
2018/07/12	2	79.05	5	77.40	80.20	-3	4,247	-0.07%
2018/07/11	50	76.09	12	76.08	78.00	38	4,027	0.94%
2018/07/09	2	73.00	5	72.62	72.60	-3	3,689	-0.08%
2018/07/05	2	68.10	0	0.00	68.20	2	3,645	0.05%
2018/07/02	2	72.80	5	73.80	72.40	-3	3,785	-0.08%
2018/06/27	6	71.80	6	72.40	71.50	0	3,751	0.00%
2018/06/26	10	72.43	4	71.90	72.50	6	3,753	0.16%
2018/06/25	16	74.32	15	73.20	73.20	1	3,771	0.03%
2018/06/05	1	70.20	1	69.50	69.40	0	3,558	0.00%
2018/06/01	0	0.00	1	70.90	69.10	-1	3,511	-0.03%
2018/05/29	1	65.50	0	0.00	65.40	1	3,367	0.03%
2018/05/23	0	0.00	3	67.40	67.70	-3	3,296	-0.09%
2018/05/18	1	70.60	1	71.00	68.90	0	3,176	0.00%
2018/05/16	0	0.00	2	72.60	70.70	-2	3,082	-0.06%
2018/05/04	2	66.00	0	0.00	66.00	2	2,606	0.08%
2018/04/30	1	70.40	3	70.03	70.70	-2	2,442	-0.08%
2018/04/27	1	67.90	0	0.00	67.40	1	2,298	0.04%
2018/04/24	2	72.10	1	72.40	69.60	1	1,943	0.05%
2018/04/23	0	0.00	1.3	69.80	69.80	-1.3	1,611	-0.08%
2018/04/18	3	60.40	0	0.00	60.80	3	1,432	0.21%
2018/04/10	0	0.00	1	65.90	63.60	-1	1,269	-0.08%
2018/04/09	1	64.70	0	0.00	63.80	1	1,173	0.09%
2018/04/03	0	0.00	2	62.60	62.70	-2	1,085	-0.18%
2018/03/28	2	62.15	0	0.00	61.50	2	882	0.23%
2018/03/22	2	58.90	22	57.43	58.70	-20	618	-3.23%
2018/03/21	20	56.90	0	0.00	56.90	20	445	4.49%
2018/02/27	0	0.00	1	45.65	45.65	-1	274	-0.36%
2018/02/26	1	45.00	0	0.00	45.25	1	276	0.36%
2018/02/02	0	0.00	2	48.65	48.70	-2	301	-0.66%
2018/01/19	2	50.30	0	0.00	50.40	2	355	0.56%
2018/01/11	0	0.00	1	49.60	49.60	-1	317	-0.31%