圓展 (3669)-凱基-中港券商分點個股進出

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

圓展

(3669)

可現股當沖

股價
52.5
漲跌
▲0.1
漲幅
+0.19%
成交量
114張
產業
上市通信網路類股
248人加入追蹤

立即追蹤
本地時間:13:30(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

圓展 (3669)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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	56.57	2	55.30	54.70	1	602	0.17%
2024/06/04	2	59.85	2	59.30	59.50	0	612	0.00%
2024/06/03	5	59.08	8	59.31	59.20	-3	634	-0.47%
2024/05/31	0	0.00	0	55.50	55.30	0	766	0.00%
2024/05/29	4	55.73	4	55.85	55.70	0	887	0.00%
2024/05/28	0	0.00	1	54.70	54.10	-1	873	-0.11%
2024/05/27	1	53.10	1	53.00	53.00	0	867	0.00%
2024/05/23	3	52.40	3	51.53	51.60	0	870	0.00%
2024/05/14	0	0.00	4	51.60	51.60	-4	889	-0.45%
2024/05/13	0	0.00	1	51.60	52.00	-1	887	-0.11%
2024/05/09	0	0.00	1	50.30	50.70	-1	881	-0.11%
2024/05/08	4	49.38	4	49.30	49.30	0	872	0.00%
2024/05/07	5	49.76	1	50.10	49.80	4	871	0.46%
2024/05/06	6	48.76	6	48.25	48.25	0	866	0.00%
2024/04/18	0	0.00	1	48.50	48.50	-1	876	-0.11%
2024/04/16	1	47.80	0	0.00	47.45	1	876	0.11%
2024/04/15	1	49.20	0.3	49.34	49.00	0.7	874	0.08%
2024/04/12	4	50.30	4	50.00	49.90	0	873	0.00%
2024/03/28	0	0.00	0	52.10	52.00	0	870	0.00%
2024/03/26	8	55.23	10	53.06	53.20	-2	863	-0.23%
2024/03/25	2	54.85	2	55.00	55.00	0	847	0.00%
2024/03/22	3	54.00	2	53.40	53.20	1	840	0.12%
2024/03/21	3	54.03	3	54.60	54.60	0	828	0.00%
2024/03/20	0	0.00	1	54.00	53.30	-1	828	-0.12%
2024/03/19	5	55.44	7	54.89	54.80	-2	829	-0.24%
2024/03/18	2	54.20	2	54.80	54.80	0	829	0.00%
2024/03/13	1	56.50	0	0.00	56.50	1	822	0.12%
2024/03/12	6	57.17	2	57.70	57.50	4	817	0.49%
2024/03/11	2	57.90	9	56.79	57.80	-7	764	-0.92%
2024/03/08	12	52.98	6	53.70	53.00	6	703	0.85%
2024/03/07	7	56.34	24	55.89	55.10	-17	691	-2.46%
2024/03/06	31	59.34	16	58.38	58.50	15	622	2.41%
2024/03/05	2	54.20	4	54.50	55.30	-2	460	-0.43%
2024/02/20	0.2	47.10	0	0.00	46.95	0.2	517	0.04%
2024/02/16	2	46.65	0	0.00	47.00	2	759	0.26%
2023/12/12	4	50.00	1	50.40	50.30	3	1,810	0.17%
2023/12/11	0	0.00	2	51.75	51.70	-2	1,800	-0.11%
2023/12/08	1	52.00	0	0.00	51.50	1	1,801	0.06%
2023/12/05	1	52.10	1	52.00	52.00	0	1,775	0.00%
2023/12/04	4	53.65	4	53.30	53.00	0	1,765	0.00%
2023/12/01	5	52.78	5	52.50	52.50	0	1,751	0.00%
2023/11/30	3	52.43	3	52.10	52.10	0	1,741	0.00%
2023/11/29	2	52.20	2	52.20	52.20	0	1,736	0.00%
2023/11/28	0	0.00	1	51.50	51.60	-1	1,730	-0.06%
2023/11/24	1	55.20	1	51.20	51.80	0	1,716	0.00%
2023/11/22	3	51.97	3	52.10	52.10	0	1,574	0.00%
2023/11/21	4	51.93	6	51.90	51.90	-2	1,557	-0.13%
2023/11/20	2	51.60	2	51.30	51.80	0	1,541	0.00%
2023/11/17	2	51.15	3	51.20	51.70	-1	1,529	-0.07%
2023/11/16	25	50.95	22.3	50.51	51.60	2.7	1,491	0.18%
2023/11/15	25	49.21	25	48.60	48.70	0	1,347	0.00%
2023/11/01	2	47.30	2	47.20	47.00	0	1,146	0.00%
2023/10/31	2	49.50	0	0.00	46.90	2	1,095	0.18%
2023/10/30	3	53.73	3	53.90	52.00	0	1,038	0.00%
2023/10/27	0	0.00	4	49.80	49.80	-4	906	-0.44%
2023/10/16	1	46.60	0	0.00	46.10	1	815	0.12%
2023/10/13	0	0.00	5	46.10	47.35	-5	797	-0.63%
2023/10/12	0	0.00	1	47.70	47.30	-1	784	-0.13%
2023/10/06	5	49.10	0	0.00	49.40	5	744	0.67%
2023/10/05	45	53.27	44	53.47	53.60	1	691	0.14%
2023/10/04	2	53.00	4	51.45	53.10	-2	507	-0.39%
2023/09/25	0	0.00	2	41.90	42.00	-2	206	-0.97%
2023/09/14	2	41.53	0	0.00	41.25	2	151	1.32%
2023/09/13	0	0.00	2	41.73	41.65	-2	149	-1.34%
2023/09/05	1	39.75	0	0.00	39.85	1	121	0.82%
2023/09/04	1	39.95	0	0.00	39.80	1	121	0.82%
2023/08/23	3	39.00	3	38.30	38.30	0	114	0.00%
2023/08/22	2	39.05	2	39.00	39.00	0	114	0.00%
2023/08/21	2	39.05	2	38.85	38.85	0	112	0.00%
2023/08/18	1	39.15	1	38.55	38.55	0	110	0.00%
2023/08/15	0	0.00	1	38.50	38.15	-1	107	-0.93%
2023/08/10	3	38.90	7	38.65	38.65	-4	103	-3.86%
2023/08/09	0	0.00	2	39.90	39.90	-2	101	-1.98%
2023/08/07	8	39.04	2	41.25	41.25	6	89	6.72%
2023/07/13	1	38.50	0	0.00	38.55	1	80	1.24%
2023/04/18	0	0.00	1	46.70	46.30	-1	197	-0.51%
2023/04/14	1	46.00	5	46.00	46.00	-4	211	-1.90%
2023/04/11	5	44.50	0	0.00	44.60	5	203	2.45%
2023/03/31	0	0.00	1	43.65	44.00	-1	248	-0.40%
2023/03/27	0	0.00	2	45.28	45.20	-2	257	-0.78%
2023/03/08	1	47.80	1	48.20	48.10	0	398	0.00%
2023/01/31	0	0.00	1	46.25	46.30	-1	414	-0.24%
2023/01/05	0	0.00	2	47.80	48.55	-2	418	-0.48%
2022/12/29	4	47.50	4	48.50	47.35	0	415	0.00%
2022/12/27	2	47.40	0	0.00	47.30	2	408	0.49%
2022/12/22	1	45.00	0	0.00	44.85	1	368	0.27%
2022/12/16	2	46.30	0	0.00	46.60	2	362	0.55%
2022/12/15	6	48.38	1	49.60	47.30	5	352	1.42%
2022/12/14	2	50.60	10	49.78	50.60	-8	310	-2.58%
2022/12/13	2	46.00	0	0.00	46.00	2	229	0.87%
2022/12/01	1	44.80	0	0.00	44.85	1	260	0.38%
2022/11/30	0	0.00	2	43.35	43.75	-2	304	-0.66%
2022/11/29	0	0.00	1	42.85	42.90	-1	319	-0.31%
2022/11/25	6	44.43	3	46.50	44.90	3	313	0.96%
2022/11/08	1	42.10	0	0.00	41.30	1	266	0.37%
2022/10/20	0	0.00	1	41.70	40.75	-1	277	-0.36%
2022/10/17	1	40.85	0	0.00	40.85	1	273	0.37%
2022/10/07	0	0.00	2	40.98	40.80	-2	256	-0.78%
2022/10/06	2	40.23	0	0.00	40.60	2	249	0.80%
2022/09/12	1	47.80	1	46.70	46.10	0	262	0.00%
2022/06/27	3	43.03	0	0.00	43.45	3	1,079	0.28%
2022/06/23	0	0.00	3	42.05	42.10	-3	1,145	-0.26%
2022/05/10	2	50.75	2	50.30	50.60	0	1,123	0.00%
2022/05/09	0	0.00	2	51.85	51.30	-2	1,118	-0.18%
2022/05/04	2	53.00	0	0.00	53.50	2	1,105	0.18%
2022/05/03	1	55.50	1	54.00	53.90	0	1,100	0.00%
2022/04/28	2	55.40	2.1	56.48	55.40	-0.1	1,086	0.00%
2022/04/27	0	0.00	3	56.17	56.50	-3	1,067	-0.28%
2022/04/26	5.1	58.41	1	60.60	57.40	4.1	1,032	0.39%
2022/04/25	5	65.50	5	67.70	59.80	0	937	0.00%
2022/04/22	1	57.90	7	61.03	62.70	-6	637	-0.94%
2022/04/21	1	56.70	0	0.00	57.00	1	566	0.18%
2022/04/19	2	59.65	5	59.08	59.50	-3	534	-0.56%
2022/04/15	1	51.70	1	51.90	51.90	0	497	0.00%
2022/03/29	8	58.38	3	58.33	58.00	5	1,480	0.34%
2022/03/28	5	58.18	8	58.34	59.10	-3	1,482	-0.20%
2022/03/09	3	50.00	3	50.00	50.00	0	1,459	0.00%
2022/02/18	0	0.00	1	56.50	56.30	-1	1,515	-0.07%
2022/02/14	1	57.30	3	57.17	56.30	-2	1,513	-0.13%
2022/02/11	1	58.40	0	0.00	58.70	1	1,509	0.07%
2022/02/10	0	0.00	0	60.50	60.00	0	1,507	0.00%
2022/02/08	1	59.80	0	0.00	59.90	1	1,506	0.07%
2022/01/21	0	0.00	1	61.00	60.40	-1	1,497	-0.07%
2022/01/07	3	68.40	0	0.00	66.70	3	1,384	0.22%
2022/01/06	5	69.40	5	69.76	70.00	0	1,358	0.00%
2022/01/05	5	68.66	5	69.80	71.10	0	1,328	0.00%
2022/01/04	0	0.00	20	70.50	70.50	-20	1,267	-1.58%
2022/01/03	1	68.20	4	67.53	67.50	-3	1,164	-0.26%
2021/12/30	2	65.60	5	64.24	66.20	-3	1,102	-0.27%
2021/12/29	12	64.88	9	65.02	65.60	3	1,076	0.28%
2021/12/28	3	63.80	7	63.73	65.60	-4	992	-0.40%
2021/12/27	34	59.42	20	59.73	60.80	14	812	1.72%
2021/12/24	47	62.94	53	62.21	61.20	-6	759	-0.79%
2021/12/23	1	54.30	1	59.20	59.20	0	516	0.00%
2021/12/22	10	53.90	0	0.00	53.90	10	414	2.42%
2021/12/06	1	53.60	0	0.00	52.50	1	464	0.22%
2021/11/29	1	54.30	4	56.23	52.50	-3	528	-0.57%
2021/11/26	3	52.10	3	52.10	53.20	0	500	0.00%
2021/11/23	3	51.07	0	0.00	50.90	3	486	0.62%
2021/10/28	0	0.00	1	50.80	51.10	-1	559	-0.18%
2021/10/26	1	50.00	0	0.00	49.20	1	564	0.18%
2021/10/12	0	0.00	3	47.80	47.65	-3	623	-0.48%
2021/10/04	0	0.00	4	49.61	49.05	-4	639	-0.63%
2021/10/01	4	51.58	0	0.00	50.00	4	652	0.61%
2021/09/30	0	0.00	2	53.05	53.20	-2	658	-0.30%
2021/09/29	0	0.00	4	54.00	53.90	-4	671	-0.60%
2021/09/16	1	56.90	0	0.00	56.60	1	716	0.14%
2021/09/15	1	56.90	1	56.90	56.90	0	728	0.00%
2021/09/13	0	0.00	1	57.10	57.20	-1	740	-0.14%
2021/09/10	2	60.20	1	58.90	58.80	1	747	0.13%
2021/09/09	14	59.84	33	61.12	59.80	-19	745	-2.55%
2021/09/08	39	59.82	6	60.47	61.40	33	677	4.87%
2021/08/17	0	0.00	0.1	59.55	58.00	-0.1	866	-0.01%
2021/08/11	0	0.00	1	66.30	66.10	-1	1,148	-0.09%
2021/08/10	2	66.70	2	66.70	66.60	0	1,384	0.00%
2021/08/05	0	0.00	2	71.80	71.80	-2	1,819	-0.11%
2021/08/03	10	71.00	0	0.00	71.30	10	1,911	0.52%
2021/07/30	1	69.90	0	0.00	69.80	1	1,928	0.05%
2021/07/29	4	69.95	7	70.07	70.10	-3	1,941	-0.15%
2021/07/26	0	0.00	1	72.70	72.40	-1	1,993	-0.05%
2021/07/20	4	76.88	5	76.24	76.10	-1	2,061	-0.05%
2021/07/19	0	82.90	0	0.00	82.60	0	2,057	0.00%
2021/07/16	0	0.00	0.1	84.50	83.60	-0.1	2,059	-0.01%
2021/07/14	0	82.40	10	83.80	82.90	-10	2,059	-0.48%
2021/07/13	1	83.60	1	82.40	82.70	0	2,065	0.00%
2021/07/12	0	83.80	0	0.00	84.00	0	2,071	0.00%
2021/07/09	1.1	83.70	0	0.00	83.20	1.1	2,081	0.05%
2021/07/08	0	0.00	0.1	84.30	84.20	-0.1	2,109	0.00%
2021/07/07	1	83.60	1	83.50	83.30	0	2,142	0.00%
2021/07/01	0	79.90	0	0.00	79.20	0	2,321	0.00%
2021/06/30	0	0.00	1	79.80	79.90	-1	2,424	-0.04%
2021/06/29	0.2	80.44	0	0.00	80.10	0.2	2,450	0.01%
2021/06/28	6	81.78	0	0.00	81.10	6	2,484	0.24%
2021/06/21	0	0.00	2	80.50	80.10	-2	2,554	-0.08%
2021/06/16	1	81.90	0	0.00	81.70	1	2,646	0.04%
2021/06/15	3	83.60	0	0.00	83.20	3	2,676	0.11%
2021/06/11	0.1	84.00	0	0.00	83.30	0.1	2,686	0.00%
2021/06/10	0	0.00	5	83.80	83.80	-5	2,723	-0.18%
2021/06/08	3.2	84.48	0	0.00	83.60	3.2	2,781	0.12%
2021/06/07	0.2	85.72	0	0.00	84.20	0.2	2,797	0.01%
2021/06/04	0	0.00	1	87.40	87.30	-1	2,784	-0.04%
2021/06/02	0	87.00	2	87.20	86.60	-2	2,833	-0.07%
2021/06/01	4	87.05	5.1	87.39	87.90	-1.1	2,814	-0.04%
2021/05/31	0	83.70	0	84.20	84.30	0	2,781	0.00%
2021/05/27	0	83.60	0	0.00	82.90	0	2,797	0.00%
2021/05/26	3.1	83.51	2.1	83.65	83.60	1	2,793	0.03%
2021/05/25	8	84.83	2	83.45	83.80	6	2,794	0.22%
2021/05/24	0.1	84.75	0	0.00	84.80	0.1	2,807	0.00%
2021/05/20	10.8	86.43	9	88.27	83.50	1.8	2,809	0.06%
2021/05/19	1	93.00	1	93.20	90.10	0	2,719	0.00%
2021/05/18	31	91.78	29	91.90	91.60	2	2,600	0.08%
2021/05/17	33.1	92.51	75	92.18	94.10	-41.9	2,390	-1.75%
2021/05/14	28	88.43	25.1	89.14	85.60	3	2,190	0.13%
2021/05/13	0	0.00	10	84.60	85.00	-10	2,052	-0.49%
2021/05/12	6	79.11	5.1	81.55	77.30	1	2,048	0.05%
2021/05/11	0	80.80	0	0.00	80.10	0	2,072	0.00%
2021/05/06	2	83.55	0	0.00	82.70	2	2,455	0.08%
2021/05/03	12	86.92	3	86.03	85.50	9	3,053	0.29%
2021/04/29	1	87.00	12	87.40	89.00	-11	3,046	-0.36%
2021/04/28	6	86.98	1.1	87.51	87.90	5	3,068	0.16%
2021/04/27	1	83.10	0	0.00	84.60	1	3,049	0.03%
2021/04/26	1	83.10	6	83.00	83.00	-5	3,058	-0.16%
2021/04/23	1	81.10	0	0.00	82.00	1	3,076	0.03%
2021/04/22	5	82.66	0	0.00	81.90	5	3,090	0.16%
2021/04/21	0	0.00	10	83.80	84.20	-10	3,076	-0.33%
2021/04/20	2	84.30	0	0.00	84.30	2	3,077	0.06%
2021/04/19	1	85.00	1	85.00	85.10	0	3,079	0.00%
2021/04/16	1	86.70	0.1	86.90	86.40	1	3,099	0.03%
2021/04/14	1.1	82.09	18	85.25	83.70	-17	3,113	-0.54%
2021/04/13	14	88.29	31	89.95	85.90	-17	3,143	-0.54%
2021/04/12	23.1	88.53	0	0.00	88.40	23.1	3,106	0.74%
2021/04/09	2.1	90.57	0	0.00	91.40	2.1	3,081	0.07%
2021/04/08	0.1	91.66	3	92.93	91.10	-2.9	3,091	-0.09%
2021/04/07	11	95.82	21	95.19	93.00	-10	3,061	-0.33%
2021/04/06	45	88.62	18.1	92.89	94.30	27	2,968	0.91%
2021/04/01	4	86.03	4	86.08	85.80	0	2,875	0.00%
2021/03/31	2	85.45	9	85.37	85.70	-7	2,864	-0.24%
2021/03/30	6	83.95	3.1	84.99	85.00	3	2,883	0.10%
2021/03/29	1	82.20	0	0.00	82.50	1	2,880	0.03%
2021/03/26	1	79.80	0	0.00	81.00	1	2,948	0.03%
2021/03/25	8	80.48	2	80.40	80.30	6	2,950	0.20%
2021/03/23	1	82.50	0	0.00	81.50	1	2,952	0.03%
2021/03/22	3	82.17	0	0.00	82.00	3	2,966	0.10%
2021/03/18	3	83.73	0	84.00	84.40	3	2,924	0.10%
2021/03/17	1	82.90	1	82.30	82.50	0	2,924	0.00%
2021/03/16	11	82.35	6	82.55	82.80	5	2,929	0.17%
2021/03/15	0	0.00	6	81.83	82.30	-6	2,909	-0.21%
2021/03/12	1	80.40	0	0.00	79.40	1	2,903	0.03%
2021/03/09	0	0.00	8	73.20	74.40	-8	3,004	-0.27%
2021/03/08	12	73.12	8	73.09	72.60	4	3,053	0.13%
2021/03/05	0	0.00	6	75.20	75.20	-6	3,010	-0.20%
2021/03/04	0.1	78.00	9	78.48	77.00	-8.9	3,041	-0.29%
2021/03/03	0.1	81.00	2	81.00	80.70	-1.9	3,057	-0.06%
2021/03/02	4	80.00	0	0.00	79.80	4	3,064	0.13%
2021/02/26	1	80.20	3	78.90	79.70	-2	3,060	-0.07%
2021/02/25	3	80.60	5	80.82	80.50	-2	3,079	-0.06%
2021/02/24	18	81.29	0	0.00	80.60	18	3,078	0.58%
2021/02/22	2	80.90	0	0.00	81.60	2	3,062	0.07%
2021/02/19	1	77.00	1	78.00	78.70	0	3,050	0.00%
2021/02/18	2	77.75	0	0.00	78.20	2	3,053	0.07%
2021/02/17	0	0.00	1	74.60	75.00	-1	3,050	-0.03%
2021/02/05	3	76.03	1	76.20	76.10	2	3,042	0.07%
2021/02/04	4	78.45	2	80.50	78.00	2	3,029	0.07%
2021/02/03	3	80.00	3	79.30	79.40	0	3,135	0.00%
2021/02/02	2	81.05	1	80.70	81.10	1	3,260	0.03%
2021/02/01	6	84.47	10	85.43	83.80	-4	3,226	-0.12%
2021/01/29	2	79.30	5	80.50	80.50	-3	3,032	-0.10%
2021/01/28	13	78.88	14	81.50	79.70	-1	3,125	-0.03%
2021/01/27	5	79.54	11	80.80	78.50	-6	3,111	-0.19%
2021/01/26	18	79.02	6	80.62	82.00	12	3,061	0.39%
2021/01/25	3	75.57	6	75.62	78.50	-3	2,700	-0.11%
2021/01/22	2	70.95	2	70.70	71.40	0	2,676	0.00%
2021/01/21	3	70.03	2	73.30	69.30	1	2,765	0.04%
2021/01/20	1	72.00	0	0.00	67.30	1	2,806	0.04%
2021/01/19	1	70.30	1	70.50	71.20	0	3,024	0.00%
2021/01/08	0	0.00	1	72.70	71.50	-1	3,587	-0.03%
2021/01/06	4	72.75	0	0.00	72.70	4	3,784	0.11%
2021/01/05	0	0.00	2	78.60	77.60	-2	3,846	-0.05%
2020/12/24	0	0.00	1	81.20	81.30	-1	5,099	-0.02%
2020/12/23	1	77.90	0	0.00	77.60	1	5,344	0.02%
2020/12/22	4	81.90	4	82.75	81.00	0	5,549	0.00%
2020/12/18	1	78.20	0	0.00	77.80	1	5,924	0.02%
2020/12/16	3	79.50	2	79.80	80.90	1	6,228	0.02%
2020/12/11	5	82.00	0	0.00	83.00	5	7,071	0.07%
2020/12/08	0	0.00	3	84.60	84.40	-3	8,543	-0.04%
2020/12/07	10	80.20	3	83.50	84.00	7	8,900	0.08%
2020/12/04	3	87.23	10	85.89	85.90	-7	9,134	-0.08%
2020/12/02	2	87.50	1	88.30	88.40	1	9,884	0.01%
2020/12/01	0	0.00	6	90.20	90.10	-6	10,105	-0.06%
2020/11/27	1	93.70	1	94.40	94.40	0	10,802	0.00%
2020/11/26	0	0.00	2.2	91.18	91.20	-2.2	10,955	-0.02%
2020/11/24	2	94.85	2	93.10	94.00	0	11,415	0.00%
2020/11/23	10	93.00	0	0.00	93.00	10	11,923	0.08%
2020/11/19	21.1	93.96	0	0.00	92.70	21.1	12,462	0.17%
2020/11/18	1.1	91.59	12	91.03	91.70	-10.9	12,489	-0.09%
2020/11/16	0	0.00	4	89.70	89.60	-4	12,616	-0.03%
2020/11/12	15	89.37	4	90.00	90.00	11	12,733	0.09%
2020/11/11	5	88.46	3	89.47	91.50	2	12,799	0.02%
2020/11/10	43	88.51	41	88.94	86.60	2	12,722	0.02%
2020/11/06	4	95.03	3	94.47	94.20	1	12,631	0.01%
2020/11/05	9	95.26	4	94.95	93.80	5	12,612	0.04%
2020/11/04	3	94.03	3	94.67	95.50	0	12,674	0.00%
2020/11/03	8	91.50	8	92.30	91.50	0	12,892	0.00%
2020/11/02	1	93.10	3	91.13	91.60	-2	13,125	-0.02%
2020/10/29	8	94.39	8	94.70	96.00	0	13,509	0.00%
2020/10/28	4	93.45	0	0.00	93.50	4	13,485	0.03%
2020/10/27	14	97.06	15	96.75	94.10	-1	13,516	-0.01%
2020/10/26	9	93.09	9	96.28	93.00	0	13,429	0.00%
2020/10/23	1	95.80	1	96.50	96.20	0	13,482	0.00%
2020/10/22	2	97.15	1	95.70	95.70	1	13,586	0.01%
2020/10/21	3	98.83	3	98.10	98.00	0	13,941	0.00%
2020/10/20	6	100.93	5	100.36	98.20	1	14,144	0.01%
2020/10/19	7	98.91	14	98.58	101.00	-7	14,069	-0.05%
2020/10/16	125	103.17	125	104.06	101.00	0	13,966	0.00%	大買/大賣/
2020/10/15	5	106.80	10	107.05	106.00	-5	13,966	-0.04%
2020/10/14	32	108.52	26	107.67	107.00	6	14,113	0.04%
2020/10/13	8	110.50	8	108.81	108.50	0	14,149	0.00%
2020/10/12	4	109.00	8	109.06	108.00	-4	14,122	-0.03%
2020/10/08	21	111.76	19	113.13	111.50	2	14,483	0.01%
2020/10/07	6	110.75	8	110.25	113.50	-2	14,757	-0.01%
2020/10/06	15	112.63	8	112.88	110.00	7	14,861	0.05%
2020/10/05	51	113.45	53	114.72	113.50	-2	14,986	-0.01%
2020/09/30	8	106.63	9	106.50	108.00	-1	14,540	-0.01%
2020/09/29	4	108.38	3	107.17	106.00	1	14,428	0.01%
2020/09/28	11	109.95	9	111.06	110.50	2	14,306	0.01%
2020/09/25	9	109.56	9	109.06	107.50	0	14,044	0.00%
2020/09/24	6	113.08	5	112.70	111.50	1	13,807	0.01%
2020/09/23	8	121.69	6	121.17	115.00	2	13,614	0.01%
2020/09/22	8	118.19	12	116.58	122.50	-4	13,371	-0.03%
2020/09/21	7	120.50	5	121.50	118.00	2	13,242	0.02%
2020/09/18	11	121.50	12	121.67	121.00	-1	13,178	-0.01%
2020/09/17	7	118.50	6	119.58	118.00	1	12,813	0.01%
2020/09/16	6	120.25	4	120.13	120.00	2	12,653	0.02%
2020/09/15	10	117.90	11	118.05	119.50	-1	12,330	-0.01%
2020/09/14	57	114.93	60	114.58	115.50	-3	11,909	-0.03%
2020/09/11	9	109.83	7	114.21	105.00	2	11,420	0.02%
2020/09/10	7	118.50	9	119.17	116.00	-2	11,022	-0.02%
2020/09/09	6	126.67	7	127.43	127.00	-1	10,650	-0.01%
2020/09/08	21	139.83	17	136.53	129.50	4	10,349	0.04%
2020/09/07	41	144.56	46	144.85	138.00	-5	9,837	-0.05%
2020/09/04	4	149.63	5	151.80	153.00	-1	9,735	-0.01%
2020/09/03	37	153.76	24	151.92	152.00	13	9,475	0.14%
2020/09/02	3	142.67	9	145.50	146.00	-6	9,011	-0.07%
2020/09/01	13	136.62	5	133.00	133.00	8	8,749	0.09%
2020/08/31	4	138.75	7	140.50	137.50	-3	8,609	-0.03%
2020/08/28	7	140.79	13	137.42	143.00	-6	8,406	-0.07%
2020/08/27	10	137.35	8	139.63	138.00	2	8,132	0.02%
2020/08/26	30	130.88	27	131.80	134.50	3	7,617	0.04%
2020/08/25	9	119.89	2	119.75	122.50	7	7,318	0.10%
2020/08/21	4	103.25	1	99.00	104.00	3	7,020	0.04%
2020/08/20	3	97.80	2	94.55	94.80	1	6,960	0.01%
2020/08/19	0	0.00	8	103.44	101.50	-8	6,866	-0.12%
2020/08/17	14	100.07	10	99.39	102.00	4	6,746	0.06%
2020/08/14	1	83.80	0	0.00	93.00	1	6,682	0.01%
2020/08/13	5	80.00	2	83.30	84.60	3	6,635	0.05%
2020/08/12	13	72.08	5	71.60	77.00	8	6,562	0.12%
2020/08/11	19	75.33	13	74.67	75.30	6	6,537	0.09%
2020/08/10	2	76.00	22	75.24	76.80	-20	6,528	-0.31%
2020/08/07	6	74.88	5	74.24	76.00	1	6,383	0.02%
2020/08/06	9	70.06	10	70.36	72.60	-1	6,170	-0.02%
2020/08/05	43	64.15	30	64.74	66.00	13	5,905	0.22%
2020/08/04	2	59.20	3	58.83	61.00	-1	5,588	-0.02%
2020/08/03	2	54.80	2	54.75	55.50	0	5,443	0.00%
2020/07/30	0	0.00	5	55.24	54.50	-5	5,353	-0.09%
2020/07/29	3	53.60	1	53.20	53.20	2	5,232	0.04%
2020/07/28	1	54.40	9	52.41	51.60	-8	5,178	-0.15%
2020/07/27	15	54.55	23	55.93	56.40	-8	5,049	-0.16%
2020/07/24	12	50.09	3	49.55	53.20	9	4,682	0.19%
2020/07/23	1	47.30	0	0.00	48.40	1	4,455	0.02%
2020/07/22	1	46.40	2	46.60	47.40	-1	4,559	-0.02%
2020/07/21	3	46.48	2	46.18	45.90	1	4,595	0.02%
2020/07/20	7	45.74	9	46.24	45.90	-2	4,681	-0.04%
2020/07/17	22	48.00	21	47.52	49.15	1	4,652	0.02%
2020/07/16	2	44.50	0	0.00	44.70	2	4,832	0.04%
2020/07/15	15	48.65	27	47.80	45.60	-12	4,796	-0.25%
2020/07/14	12	45.40	10	45.68	46.35	2	4,495	0.04%
2020/07/13	8	43.11	23	42.37	42.15	-15	4,177	-0.36%
2020/07/10	16	39.70	21	39.91	41.10	-5	3,988	-0.13%
2020/07/09	2	36.30	7	37.15	37.40	-5	3,698	-0.14%
2020/07/08	10	33.94	0	0.00	34.00	10	3,653	0.27%
2020/07/07	2	33.10	0	0.00	32.50	2	3,651	0.05%
2020/07/03	1	31.50	1	32.20	32.60	0	3,751	0.00%
2020/07/02	2	32.10	0	0.00	31.90	2	3,737	0.05%
2020/07/01	0	0.00	1	32.55	32.10	-1	3,756	-0.03%
2020/06/29	2	33.95	2	33.83	32.40	0	3,763	0.00%
2020/06/24	0	0.00	1	32.95	31.70	-1	3,724	-0.03%
2020/06/22	1	33.50	0	0.00	31.75	1	3,769	0.03%
2020/06/19	39	36.43	15	34.81	32.70	24	3,768	0.64%
2020/06/18	0	0.00	2	33.20	34.25	-2	3,646	-0.05%
2020/06/12	11	30.05	9	29.41	29.90	2	3,650	0.05%
2020/06/11	0	0.00	3	31.77	31.00	-3	3,645	-0.08%
2020/06/10	0	0.00	2	30.05	29.95	-2	3,531	-0.06%
2020/06/09	0	0.00	1	30.15	29.75	-1	3,611	-0.03%
2020/06/08	1	29.70	1	29.85	29.85	0	3,650	0.00%
2020/06/05	2	31.73	4	31.90	32.00	-2	3,665	-0.05%
2020/06/03	1	31.55	0	0.00	30.60	1	3,758	0.03%
2020/06/02	4	31.05	0	0.00	30.60	4	3,832	0.10%
2020/06/01	0	0.00	3	30.98	31.10	-3	3,899	-0.08%
2020/05/29	0	0.00	1	30.00	29.95	-1	4,024	-0.02%
2020/05/28	0	0.00	1	29.80	29.55	-1	4,113	-0.02%
2020/05/27	2	29.55	0	0.00	29.50	2	4,184	0.05%
2020/05/26	2	29.80	0	0.00	29.75	2	4,233	0.05%
2020/05/22	2	31.20	1	30.75	29.60	1	4,330	0.02%
2020/05/21	1	31.85	1	31.50	31.15	0	4,344	0.00%
2020/05/20	3	30.42	0	0.00	30.40	3	4,350	0.07%
2020/05/15	2	30.70	2	30.85	30.50	0	4,493	0.00%
2020/05/13	8	33.75	6	33.90	34.00	2	4,453	0.04%
2020/05/12	0	0.00	1	32.25	32.55	-1	4,383	-0.02%
2020/05/11	1	32.00	0	0.00	32.00	1	4,370	0.02%
2020/05/06	0	0.00	11	31.77	31.70	-11	4,302	-0.26%
2020/05/05	10	33.02	11	34.02	33.05	-1	4,245	-0.02%
2020/05/04	11	33.81	16	33.21	33.40	-5	4,214	-0.12%
2020/04/30	8	33.05	8	33.50	33.05	0	4,158	0.00%
2020/04/29	3	33.23	0	0.00	33.35	3	4,132	0.07%
2020/04/28	7	34.08	3	33.93	33.85	4	4,088	0.10%
2020/04/27	30	34.88	32	35.60	34.65	-2	4,034	-0.05%
2020/04/24	15	34.05	24	34.16	34.10	-9	3,866	-0.23%
2020/04/23	57	34.04	62	33.84	34.00	-5	3,760	-0.13%
2020/04/22	19	32.85	15	33.12	32.60	4	3,554	0.11%
2020/04/21	51	32.83	37	32.69	33.60	14	3,362	0.42%
2020/04/20	1	29.85	0	0.00	30.55	1	2,971	0.03%
2020/04/17	12	31.10	3	30.67	29.00	9	2,903	0.31%
2020/04/16	3	28.78	2	29.78	29.90	1	2,767	0.04%
2020/04/15	1	28.30	0	0.00	27.20	1	2,694	0.04%
2020/04/14	0	0.00	1	28.30	28.00	-1	2,653	-0.04%
2020/04/10	2	29.05	2	29.10	29.00	0	2,561	0.00%
2020/04/08	2	31.00	2	31.15	29.60	0	2,448	0.00%
2020/03/30	1	24.50	0	0.00	25.00	1	2,199	0.05%
2020/03/25	0	0.00	1	22.15	22.15	-1	2,062	-0.05%
2020/03/19	0	0.00	1	21.35	20.85	-1	1,922	-0.05%
2020/03/18	3	24.35	2	25.85	23.15	1	1,892	0.05%
2020/03/17	13	26.14	3	26.13	25.70	10	1,818	0.55%
2020/03/16	0	0.00	9	26.80	27.80	-9	1,754	-0.51%
2020/03/13	4	23.20	4	23.08	25.30	0	1,716	0.00%
2020/03/10	0	0.00	2	30.75	30.40	-2	1,499	-0.13%
2020/03/09	0	0.00	1	36.10	32.95	-1	1,433	-0.07%
2020/03/06	1	35.50	1	36.60	35.00	0	1,333	0.00%
2020/03/05	11	36.07	10	36.60	36.00	1	1,242	0.08%
2020/03/04	3	36.40	4	36.71	37.10	-1	1,151	-0.09%
2020/03/02	4	30.39	1	29.95	30.70	3	900	0.33%
2020/02/27	6	27.73	6	27.90	28.00	0	812	0.00%
2020/02/25	3	26.20	6	26.22	26.00	-3	655	-0.46%
2020/02/24	3	26.02	0	0.00	25.85	3	626	0.48%
2020/02/20	0	0.00	1	25.90	26.30	-1	545	-0.18%
2020/02/19	1	25.05	7	26.19	24.90	-6	484	-1.24%
2020/02/18	7	25.46	0	0.00	25.90	7	395	1.77%
2020/02/14	0	0.00	1	23.50	23.40	-1	299	-0.33%
2018/11/22	0	0.00	2	17.68	17.20	-2	80	-2.50%
2018/11/21	2	19.23	1	18.35	18.30	1	76	1.32%
2018/11/20	1	18.70	0	0.00	18.30	1	46	2.13%
2018/10/12	0	0.00	2	16.80	16.95	-2	50	-3.98%