上詮 (3363)-凱基-敦北券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
142.5
漲跌
▼6.5
漲幅
-4.36%
成交量
60,238張
產業
上櫃通信網路類股
277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

上詮 (3363)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/05/16	21.1	147.36	31.1	151.52	142.50	-10.1	15,021	-0.07%
2024/05/15	5	141.20	6	143.08	149.00	-1	14,415	-0.01%
2024/05/14	9	136.06	6	138.25	135.50	3	14,150	0.02%
2024/05/13	3.1	131.22	3	132.00	133.00	0.1	13,829	0.00%
2024/05/10	1	124.50	2	123.00	127.00	-1	13,723	-0.01%
2024/05/09	1	130.50	0	0.00	129.50	1	14,002	0.01%
2024/05/08	8.1	133.45	3	134.33	132.50	5.1	13,934	0.04%
2024/05/07	4	134.25	2	133.00	129.00	2	13,598	0.01%
2024/05/06	1.1	124.27	0	0.00	131.00	1.1	13,013	0.01%
2024/05/03	1	128.50	1	122.50	119.50	0	12,728	0.00%
2024/05/02	5	129.60	1	126.00	125.00	4	12,537	0.03%
2024/04/30	7	130.57	4	126.75	127.00	3	12,253	0.02%
2024/04/29	2	122.50	3	127.33	130.00	-1	11,871	-0.01%
2024/04/26	11	122.55	12	122.04	118.50	-1	11,566	-0.01%
2024/04/25	0	0.00	2.5	118.00	118.00	-2.5	11,028	-0.02%
2024/04/19	0	0.00	0.1	103.13	105.50	-0.1	10,900	0.00%
2024/04/15	3	112.00	1	110.00	109.00	2	10,632	0.02%
2024/04/11	0.5	107.50	0	0.00	107.00	0.5	10,422	0.00%
2024/04/10	2.1	110.54	2	111.75	114.00	0.1	10,238	0.00%
2024/04/08	1	100.50	0	0.00	101.00	1	9,785	0.01%
2024/04/03	2	102.00	1	103.50	103.50	1	9,773	0.01%
2024/04/02	0	0.00	1	103.00	102.50	-1	9,695	-0.01%
2024/04/01	2	103.47	1	103.50	105.50	1	9,453	0.01%
2024/03/29	0	0.00	0.1	96.40	96.20	-0.1	9,387	0.00%
2024/03/28	16	96.80	16	97.60	96.80	0	9,352	0.00%
2024/03/27	2	99.00	0	0.00	98.20	2	9,305	0.02%
2024/03/25	41	116.85	41	114.09	112.00	0	9,114	0.00%
2024/03/14	0	0.00	1	118.50	116.50	-1	9,245	-0.01%
2024/03/13	2	138.00	1	126.50	125.00	1	9,266	0.01%
2024/03/07	0	0.00	30	125.00	124.00	-30	9,391	-0.32%
2024/03/04	0	0.00	1	126.00	123.00	-1	10,165	-0.01%
2024/03/01	0	0.00	1	122.00	120.50	-1	9,785	-0.01%
2024/02/29	5	122.00	4	120.75	121.00	1	9,544	0.01%
2024/02/27	32	114.58	1	119.50	121.50	31	8,984	0.35%
2024/02/23	0	0.00	10	99.20	100.50	-10	8,555	-0.12%
2024/02/21	1.1	93.60	2	93.55	92.20	-0.9	8,053	-0.01%
2024/02/20	3	92.63	3.2	91.82	88.60	-0.2	7,592	0.00%
2024/02/19	11	90.13	1	89.60	89.90	10	7,273	0.14%
2024/02/16	2.1	85.35	8	85.11	86.20	-5.9	6,997	-0.08%
2024/02/15	1	78.50	0	0.00	78.40	1	6,686	0.01%
2024/02/05	3	77.27	2	78.10	77.40	1	6,560	0.02%
2024/02/02	2	77.25	1	77.40	77.30	1	6,490	0.02%
2024/02/01	7	76.63	14	77.08	77.90	-7	6,290	-0.11%
2024/01/31	1	72.30	1	73.00	72.90	0	5,915	0.00%
2024/01/29	0.1	73.00	2	73.90	73.40	-1.9	5,898	-0.03%
2024/01/25	1	70.50	0	0.00	70.20	1	5,974	0.02%
2024/01/23	1	72.20	2	74.50	71.40	-1	6,114	-0.02%
2024/01/16	2	72.80	0	0.00	72.60	2	6,792	0.03%
2024/01/10	1	67.00	1	66.60	66.30	0	7,156	0.00%
2023/12/22	0	0.00	4	70.00	70.00	-4	10,147	-0.04%
2023/12/20	3	70.50	3	69.73	70.60	0	11,362	0.00%
2023/12/15	0	0.00	28.1	69.70	69.40	-28.1	11,969	-0.23%
2023/12/13	1	74.00	1	71.60	71.60	0	12,426	0.00%
2023/12/11	3	76.23	5	76.50	76.00	-2	13,557	-0.01%
2023/12/07	1	73.30	0	0.00	73.00	1	13,944	0.01%
2023/12/06	1	74.30	2	74.30	75.00	-1	14,236	-0.01%
2023/12/04	5	76.72	0	0.00	74.00	5	15,152	0.03%
2023/12/01	18	80.48	12	81.21	77.90	6	15,238	0.04%
2023/11/30	3	77.90	8	77.95	78.40	-5	15,020	-0.03%
2023/11/29	5	77.22	6	77.25	76.40	-1	14,834	-0.01%
2023/11/28	0	0.00	1	73.90	74.20	-1	14,510	-0.01%
2023/11/22	3.1	72.57	8.1	74.67	74.50	-5	14,317	-0.03%
2023/11/21	4	74.10	2	72.70	71.70	2	14,140	0.01%
2023/11/20	4	72.28	0	0.00	70.90	4	13,979	0.03%
2023/11/17	0	0.00	2	71.45	72.30	-2	13,935	-0.01%
2023/11/16	2	72.25	5	71.80	72.50	-3	13,943	-0.02%
2023/11/15	23	70.02	39	70.07	71.10	-16	13,897	-0.12%
2023/11/14	26	67.25	3	65.60	68.10	23	13,738	0.17%
2023/11/13	2	65.30	4	64.65	65.10	-2	13,810	-0.01%
2023/11/10	1	64.10	0.2	64.40	64.50	0.9	13,904	0.01%
2023/11/09	0	0.00	0.2	68.30	67.20	-0.2	13,899	0.00%
2023/11/02	2	69.30	2	68.45	70.30	0	14,226	0.00%
2023/10/31	1	65.60	0	0.00	66.10	1	14,089	0.01%
2023/10/30	1	69.60	0	0.00	69.70	1	14,031	0.01%
2023/10/27	1	70.80	0	0.00	70.50	1	13,997	0.01%
2023/10/24	0.1	71.20	1	72.80	73.20	-0.9	13,479	-0.01%
2023/10/23	2	68.65	2	68.20	67.70	0	13,275	0.00%
2023/10/20	8	70.53	25	71.08	69.30	-17	13,272	-0.13%
2023/10/19	18	72.71	0	0.00	73.60	18	13,124	0.14%
2023/10/18	12.1	70.70	11	72.83	71.70	1.1	13,006	0.01%
2023/10/17	39	79.53	34	73.69	73.00	5	12,919	0.04%
2023/10/16	0	0.00	3	81.43	78.80	-3	13,153	-0.02%
2023/10/13	18	79.63	18	79.66	77.50	0	13,256	0.00%
2023/10/06	0	0.00	1	75.40	75.50	-1	13,847	-0.01%
2023/10/05	9	78.29	6	76.05	75.90	3	13,944	0.02%
2023/10/03	1	76.30	1	73.80	73.50	0	13,824	0.00%
2023/09/28	1	72.20	1	73.30	73.90	0	14,177	0.00%
2023/09/27	3	72.10	3	74.00	72.80	0	14,659	0.00%
2023/09/25	25	75.92	25	76.06	75.00	0	14,643	0.00%
2023/09/22	1	72.20	5	73.14	73.80	-4	13,723	-0.03%
2023/09/19	2	70.40	0.3	68.40	69.70	1.7	13,265	0.01%
2023/09/18	0.1	70.30	2	70.20	69.50	-1.9	13,146	-0.01%
2023/09/15	24	69.70	21	70.94	68.20	3	12,889	0.02%
2023/09/14	0	0.00	3	75.00	75.00	-3	12,152	-0.02%
2023/09/13	9.1	68.20	12	66.32	68.20	-3	11,823	-0.02%
2023/09/12	5.1	64.89	5.1	63.98	64.90	-0.1	11,582	0.00%
2023/09/11	0	0.00	1	63.20	66.10	-1	11,412	-0.01%
2023/09/08	1.2	62.54	3	63.70	64.00	-1.9	11,186	-0.02%
2023/09/07	6.1	63.95	6	64.17	63.70	0.1	10,948	0.00%
2023/09/06	4	57.20	4	59.70	59.70	0	10,414	0.00%
2023/09/05	0.1	53.20	0	0.00	54.30	0.1	10,333	0.00%
2023/09/01	1	50.00	3	49.77	49.70	-2	10,544	-0.02%
2023/08/31	1	50.30	0	0.00	50.30	1	10,782	0.01%
2023/08/30	3	52.10	0	0.00	51.60	3	11,146	0.03%
2023/08/29	1	52.70	0	0.00	52.00	1	11,526	0.01%
2023/08/28	9	52.69	9	53.12	52.50	0	12,012	0.00%
2023/08/25	2	53.15	1	52.70	52.30	1	12,144	0.01%
2023/08/24	1	57.00	0	0.00	57.00	1	12,540	0.01%
2023/08/22	2	60.40	1.2	59.87	59.00	0.9	13,125	0.01%
2023/08/18	0	0.00	13.1	60.31	59.90	-13.1	13,614	-0.10%
2023/08/17	0	0.00	1	63.80	62.40	-1	13,796	-0.01%
2023/08/16	3.1	62.08	8	62.63	62.10	-4.9	14,005	-0.03%
2023/08/15	0	0.00	10	57.60	57.60	-10	14,547	-0.07%
2023/08/14	11	54.86	0	0.00	55.80	11	14,965	0.07%
2023/08/11	3	55.07	1	53.90	54.30	2	15,385	0.01%
2023/08/10	1	57.10	4	58.05	57.10	-3	16,034	-0.02%
2023/08/09	1	69.10	10.2	66.38	63.40	-9.2	16,407	-0.06%
2023/08/08	9	72.37	20	72.77	70.40	-11	16,441	-0.07%
2023/08/07	1.3	71.32	0	0.00	72.10	1.3	16,402	0.01%
2023/08/04	5	69.00	0.6	68.70	68.10	4.4	16,428	0.03%
2023/08/01	0	0.00	8	71.29	73.10	-8	16,540	-0.05%
2023/07/31	2	70.75	0	0.00	69.90	2	16,594	0.01%
2023/07/26	4	76.55	10	77.15	74.00	-6	17,472	-0.03%
2023/07/25	4.2	73.20	10	75.77	76.50	-5.8	17,880	-0.03%
2023/07/24	12	72.43	0	0.00	71.60	12	18,140	0.07%
2023/07/21	6.2	69.26	4	65.00	70.70	2.2	18,269	0.01%
2023/07/20	1	66.70	1.5	66.33	66.00	-0.5	18,266	0.00%
2023/07/19	49	74.71	42	73.13	71.10	7	18,249	0.04%
2023/07/18	27	70.99	29	72.98	71.10	-2	17,781	-0.01%
2023/07/17	30	63.90	30	65.73	67.90	0	17,441	0.00%
2023/07/14	28	61.03	11	61.82	61.80	17	17,612	0.10%
2023/07/13	108	56.48	106	57.54	58.60	2	17,252	0.01%	大買/大賣/
2023/07/12	6	53.30	1	51.90	53.30	5	16,911	0.03%
2023/07/11	116	53.17	112	52.64	51.50	4	16,789	0.02%	大買/大賣/
2023/07/10	16	51.73	1	51.60	51.50	15	16,715	0.09%
2023/07/07	12.3	49.92	14	50.31	50.50	-1.7	16,647	-0.01%
2023/07/06	64	52.31	61	53.85	51.00	3	16,292	0.02%
2023/07/05	6	51.45	0	0.00	51.50	6	15,838	0.04%
2023/07/04	1	47.55	2	48.75	48.75	-1	15,182	-0.01%
2023/07/03	0.4	44.60	0	0.00	44.35	0.4	14,830	0.00%
2023/06/28	5	42.35	0	0.00	40.15	5	14,553	0.03%
2023/06/26	5	43.65	0.4	42.50	41.80	4.6	14,384	0.03%
2023/06/20	4	47.85	0	0.00	47.25	4	14,342	0.03%
2023/06/19	11	47.56	2	47.20	47.95	9	14,177	0.06%
2023/06/16	0.4	47.85	0	0.00	46.85	0.4	14,050	0.00%
2023/06/09	8	45.39	10	45.85	44.30	-2	13,373	-0.01%
2023/06/08	0	0.00	3	47.00	45.25	-3	13,208	-0.02%
2023/06/07	7	48.00	2	47.65	47.85	5	13,019	0.04%
2023/06/06	11	48.82	0	0.00	47.60	11	12,825	0.09%
2023/06/05	1	48.95	15	46.63	48.40	-14	12,521	-0.11%
2023/06/02	30	46.84	17	47.44	46.20	13	12,097	0.11%
2023/06/01	7	43.95	20	44.39	46.85	-13	11,669	-0.11%
2023/05/31	8	43.06	25	43.41	42.60	-17	11,130	-0.15%
2023/05/30	25	44.37	60	44.27	43.30	-35	10,908	-0.32%
2023/05/29	93	42.16	63	41.66	42.70	30	10,354	0.29%
2023/05/26	51	41.35	66	40.86	41.10	-15	10,001	-0.15%
2023/05/25	2	41.33	24	41.12	40.05	-22	9,558	-0.23%
2023/05/24	3	39.17	1	39.65	39.70	2	9,155	0.02%
2023/05/23	15	41.67	70	41.91	41.65	-55	8,844	-0.62%
2023/05/22	95	41.56	20	41.50	42.70	75	8,522	0.88%
2023/05/19	60	42.20	104.1	41.63	40.75	-44.1	8,155	-0.54%	大賣/
2023/05/18	175.1	39.51	246	39.14	42.15	-70.9	7,461	-0.95%	大買/大賣/
2023/05/17	104	38.27	155	38.36	38.35	-51	6,928	-0.74%	大買/大賣/
2023/05/16	179	36.98	135	37.55	38.25	44	6,396	0.69%	大買/大賣/
2023/05/15	175	35.12	49	35.41	35.05	126	5,521	2.28%	大買/鉅額交易
2023/05/12	11	31.82	5	31.67	33.15	6	5,053	0.12%
2023/05/11	2	30.40	15	31.49	30.15	-13	4,901	-0.27%
2023/05/10	3	33.98	0	0.00	33.50	3	4,714	0.06%
2023/05/04	17	34.37	9	34.30	35.00	8	4,335	0.18%
2023/05/03	2	34.80	0	0.00	34.10	2	4,054	0.05%
2023/05/02	22	36.56	2	35.35	35.60	20	3,847	0.52%
2023/04/28	14	35.38	41	35.60	38.80	-27	3,256	-0.83%
2023/04/27	22	34.89	24	35.00	35.30	-2	2,749	-0.07%
2023/04/26	31	30.57	6	32.10	32.10	25	2,376	1.05%
2023/04/24	0	0.00	25	31.98	32.40	-25	2,098	-1.19%
2023/04/21	19	31.25	0	0.00	31.25	19	1,989	0.95%
2023/04/20	0	0.00	5	34.20	34.70	-5	1,908	-0.26%
2023/04/19	4	35.23	8	35.98	34.70	-4	1,754	-0.23%
2023/04/18	80	33.02	202	35.66	36.20	-122	1,362	-8.96%	大賣/鉅額交易
2023/04/17	93	32.78	79	32.93	32.95	14	1,035	1.35%
2023/04/14	126	32.53	20	32.65	32.85	106	933	11.35%	大買/鉅額交易
2023/04/13	0	0.00	60	32.62	31.70	-60	815	-7.35%
2023/04/12	0	0.00	12	31.35	31.35	-12	600	-2.00%
2023/04/11	7	27.99	1	28.60	28.50	6	421	1.42%
2023/04/10	40	27.35	0	0.00	27.95	40	377	10.59%
2023/03/27	0	0.00	2	26.10	26.00	-2	314	-0.64%
2023/03/23	0	0.00	1	27.10	27.40	-1	248	-0.40%
2023/02/22	0	0.00	1	24.00	24.15	-1	335	-0.30%
2023/02/10	0	24.20	0	0.00	23.75	0	341	0.00%
2023/02/09	0	24.95	0	0.00	23.85	0	341	0.00%
2023/02/02	2	24.15	0	0.00	24.15	2	340	0.59%
2023/01/03	1	23.00	0	0.00	22.85	1	345	0.29%
2022/12/02	0	0.00	2	25.00	25.20	-2	334	-0.60%
2022/12/01	0	0.00	2	24.80	25.10	-2	333	-0.60%
2022/11/23	2	22.43	0	0.00	22.35	2	164	1.21%
2022/08/19	0	0.00	1	26.60	26.15	-1	389	-0.26%
2022/08/10	1	27.15	4	26.50	26.50	-3	343	-0.87%
2022/08/03	0	0.00	5	25.74	25.75	-5	224	-2.23%
2022/07/07	4	23.30	0	0.00	23.30	4	223	1.79%
2022/06/21	2	25.80	0	0.00	25.80	2	253	0.79%
2022/05/12	15	25.15	0	0.00	24.65	15	399	3.75%
2022/05/11	5	25.65	0	0.00	25.70	5	393	1.27%
2022/05/05	5	26.80	0	0.00	27.10	5	404	1.24%
2022/03/31	1	29.85	0	0.00	30.60	1	523	0.19%
2022/03/30	0	0.00	8	30.24	30.30	-8	524	-1.53%
2022/03/23	2	30.60	0	0.00	30.30	2	544	0.37%
2022/03/18	6	29.82	0	0.00	29.40	6	573	1.05%
2021/12/30	10	33.45	0	0.00	33.40	10	3,664	0.27%
2021/12/07	22	36.87	5	37.65	35.55	17	3,469	0.49%
2021/12/06	0	0.00	2	39.45	39.45	-2	3,108	-0.06%
2021/11/30	0	0.00	1	34.00	34.10	-1	2,784	-0.04%
2021/11/29	1	33.00	0	0.00	32.85	1	2,758	0.04%
2021/11/24	0	0.00	2	34.00	35.30	-2	2,681	-0.07%
2021/11/18	7	35.65	4	35.50	34.75	3	2,519	0.12%
2021/11/08	1	35.80	1	34.40	34.25	0	2,067	0.00%
2021/11/05	0	0.00	1	35.50	35.25	-1	2,014	-0.05%
2021/11/02	1	33.90	1	32.50	31.60	0	1,586	0.00%
2021/10/29	2	32.15	2	33.80	33.80	0	1,382	0.00%
2021/10/27	0	0.00	10	33.87	33.25	-10	1,201	-0.83%
2021/10/25	1	31.90	0	0.00	31.35	1	928	0.11%
2021/10/04	0	0.00	1	26.00	25.55	-1	675	-0.15%
2021/08/20	1	25.45	4	25.20	25.15	-3	785	-0.38%
2021/08/19	3	27.22	0	0.00	26.90	3	758	0.40%
2021/08/18	0	0.00	1	25.20	26.95	-1	674	-0.15%
2021/08/11	1	25.80	1	26.20	25.75	0	652	0.00%
2021/08/06	1	26.30	0	0.00	26.50	1	681	0.15%
2021/07/30	0	0.00	1	26.85	26.40	-1	789	-0.13%
2021/07/07	0	0.00	2	28.50	29.05	-2	1,492	-0.13%
2021/07/05	0	0.00	2	26.50	26.70	-2	2,039	-0.10%
2021/06/25	2	25.85	0	0.00	25.25	2	2,279	0.09%
2021/06/24	2	25.85	2	26.50	26.55	0	2,271	0.00%
2021/06/10	0	0.00	1	25.60	25.55	-1	2,359	-0.04%
2021/06/07	1	25.30	0	0.00	25.20	1	2,364	0.04%
2021/06/02	0	0.00	1	26.60	25.90	-1	2,367	-0.04%
2021/05/28	0	0.00	1	25.95	25.75	-1	2,357	-0.04%
2021/05/26	1	25.40	0	0.00	25.40	1	2,356	0.04%
2021/05/25	1	25.40	0	0.00	25.50	1	2,356	0.04%
2021/05/24	1	24.85	1	25.15	25.15	0	2,354	0.00%
2021/05/04	0	0.00	20	26.24	27.00	-20	2,197	-0.91%
2021/05/03	6	29.07	1	28.85	28.70	5	2,165	0.23%
2021/04/29	2	32.20	0	0.00	31.85	2	2,112	0.09%
2021/04/28	1	31.95	3	31.70	31.90	-2	2,045	-0.10%
2021/04/22	3	30.10	0	0.00	29.95	3	1,961	0.15%
2021/04/19	0	0.00	2	30.40	30.45	-2	1,892	-0.11%
2021/04/16	1	31.60	0	0.00	31.65	1	1,847	0.05%
2021/04/15	0	0.00	1	32.30	31.85	-1	1,814	-0.06%
2021/04/14	20	32.45	9	31.91	31.85	11	1,778	0.62%
2021/04/13	0	0.00	22	33.30	33.50	-22	1,694	-1.30%
2021/04/09	0	0.00	2	32.20	32.65	-2	1,191	-0.17%
2021/04/08	2	29.65	0	0.00	29.70	2	830	0.24%
2021/04/06	1	27.50	0	0.00	27.85	1	691	0.14%
2021/04/01	2	28.45	0	0.00	28.00	2	668	0.30%
2021/03/22	0	28.25	0	0.00	27.85	0	662	0.00%
2021/03/10	10	26.35	0	0.00	26.30	10	655	1.53%
2021/01/26	1	25.80	1	26.20	26.20	0	1,202	0.00%
2021/01/06	1	28.25	1	28.00	27.80	0	1,180	0.00%
2020/12/21	1	29.50	0	0.00	29.00	1	1,119	0.09%
2020/12/11	0	0.00	2	28.33	27.90	-2	1,064	-0.19%
2020/12/03	0	0.00	10	28.85	28.80	-10	1,037	-0.96%
2020/12/01	10	29.00	1	28.95	29.50	9	917	0.98%
2020/11/30	1	28.70	0	0.00	28.65	1	962	0.10%
2020/11/25	10	27.60	0	0.00	27.90	10	908	1.10%
2020/11/23	0	0.00	1	27.55	27.60	-1	903	-0.11%
2020/11/13	0	0.00	5	25.85	26.10	-5	935	-0.53%
2020/11/06	0	0.00	1	25.15	25.25	-1	1,305	-0.08%
2020/10/22	2	26.03	1	25.90	25.85	1	1,564	0.06%
2020/10/21	0	0.00	2	26.40	26.25	-2	1,578	-0.13%
2020/10/16	2	25.80	2	26.13	25.55	0	1,591	0.00%
2020/10/12	2	26.50	0	0.00	26.15	2	1,592	0.13%
2020/10/07	0	0.00	1	27.05	26.95	-1	1,603	-0.06%
2020/10/05	1	26.35	0	0.00	26.30	1	1,635	0.06%
2020/09/29	1	26.05	0	0.00	26.05	1	1,686	0.06%
2020/09/16	0	0.00	5	28.20	27.60	-5	2,085	-0.24%
2020/09/15	1	28.05	0	0.00	27.95	1	2,110	0.05%
2020/09/03	1	30.70	0	0.00	30.05	1	2,094	0.05%
2020/09/02	0	0.00	3	30.37	30.45	-3	2,019	-0.15%
2020/08/25	1	29.35	0	0.00	29.55	1	1,945	0.05%
2020/08/18	0	0.00	4	30.60	30.35	-4	1,817	-0.22%
2020/08/14	8	32.21	0	0.00	32.00	8	1,745	0.46%
2020/08/13	12	31.91	0	0.00	32.55	12	1,539	0.78%
2020/08/10	0	0.00	15	30.85	30.50	-15	1,343	-1.12%
2020/08/07	30	29.25	15	29.25	29.25	15	1,207	1.24%
2020/07/15	0	0.00	2	27.00	27.00	-2	1,305	-0.15%
2020/07/10	0	0.00	10	29.30	28.25	-10	1,299	-0.77%
2020/07/09	0	0.00	1	29.45	29.30	-1	1,280	-0.08%
2020/07/06	12	32.13	0	0.00	32.45	12	1,188	1.01%
2020/06/22	0	0.00	6	27.80	26.25	-6	853	-0.70%
2020/06/19	6	27.08	0	0.00	27.35	6	826	0.73%
2020/06/18	1	24.75	0	0.00	24.90	1	782	0.13%
2020/06/03	0	0.00	2	24.40	24.40	-2	857	-0.23%
2020/05/29	1	24.00	0	0.00	23.85	1	853	0.12%
2020/05/04	2	25.70	0	0.00	25.70	2	940	0.21%
2020/04/30	0	0.00	1	25.90	26.00	-1	944	-0.11%
2020/04/28	1	25.25	0	0.00	25.10	1	945	0.11%
2020/03/13	0	0.00	4	19.93	20.20	-4	766	-0.52%
2020/02/20	2	28.55	0	0.00	28.10	2	714	0.28%
2020/02/19	1	27.55	0	0.00	27.70	1	678	0.15%
2020/02/07	1	26.55	0	0.00	26.30	1	679	0.15%
2020/02/05	0	0.00	1	26.00	25.70	-1	650	-0.15%
2020/01/31	1	24.75	0	0.00	24.45	1	584	0.17%
2020/01/20	0	0.00	12	28.90	28.95	-12	623	-1.93%
2020/01/15	5	29.90	0	0.00	29.60	5	643	0.78%
2020/01/09	0	0.00	1	30.10	30.10	-1	630	-0.16%
2020/01/02	4	35.10	0	0.00	35.10	4	635	0.63%
2019/12/27	8	34.13	0	0.00	34.10	8	611	1.31%
2019/12/19	8	34.99	0	0.00	34.80	8	706	1.13%
2019/11/12	1	33.80	0	0.00	33.95	1	1,205	0.08%
2019/10/17	1	36.90	0	0.00	37.75	1	1,635	0.06%
2019/10/16	1	37.20	0	0.00	36.90	1	1,647	0.06%
2019/10/15	1	37.20	0	0.00	37.50	1	1,674	0.06%
2019/10/09	21	37.30	0	0.00	37.60	21	1,732	1.21%
2019/10/08	2	39.10	0	0.00	38.65	2	1,779	0.11%
2019/10/07	1	39.90	0	0.00	39.70	1	1,820	0.05%
2019/09/27	0	0.00	6	40.35	40.30	-6	2,091	-0.29%
2019/09/24	20	42.98	20	42.63	42.10	0	2,223	0.00%
2019/09/20	2	40.43	0	0.00	40.45	2	2,186	0.09%
2019/09/17	1	40.40	0	0.00	40.35	1	2,283	0.04%
2019/09/16	1	40.30	1	40.20	40.15	0	2,320	0.00%
2019/09/09	1	40.50	6	40.75	40.50	-5	2,400	-0.21%
2019/08/14	2	41.40	0	0.00	41.20	2	3,115	0.06%
2019/08/12	1	42.80	0	0.00	42.85	1	3,154	0.03%
2019/08/08	3	44.45	0	0.00	44.45	3	3,240	0.09%
2019/08/06	0	0.00	2	42.00	43.55	-2	3,332	-0.06%
2019/07/30	0	0.00	6	46.07	45.35	-6	3,850	-0.16%
2019/07/29	0	0.00	5	48.20	48.00	-5	3,846	-0.13%
2019/07/25	1	49.40	0	0.00	48.85	1	3,917	0.03%
2019/07/24	2	49.10	0	0.00	49.00	2	3,948	0.05%
2019/07/23	6	48.98	0	0.00	47.90	6	3,961	0.15%
2019/07/22	5	47.86	0	0.00	48.00	5	4,011	0.12%
2019/07/18	0	0.00	1	46.90	46.65	-1	4,267	-0.02%
2019/07/17	1	46.90	0	0.00	46.90	1	4,299	0.02%
2019/07/15	0	0.00	1	48.15	48.65	-1	4,356	-0.02%
2019/07/05	19	45.62	17	45.74	45.45	2	4,608	0.04%
2019/07/04	16	44.76	16	44.76	44.70	0	4,596	0.00%
2019/07/03	2	45.95	5	46.20	45.80	-3	4,716	-0.06%
2019/07/02	0	0.00	1	45.00	45.25	-1	4,689	-0.02%
2019/06/27	1	44.50	0	0.00	44.40	1	4,872	0.02%
2019/06/26	3	45.18	1	45.10	44.80	2	4,944	0.04%
2019/06/25	5	44.85	0	0.00	44.70	5	5,071	0.10%
2019/06/21	1	45.10	1	44.60	43.80	0	5,157	0.00%
2019/06/13	1	45.40	1	44.90	44.00	0	6,020	0.00%
2019/06/12	1	44.75	1	44.20	44.15	0	6,007	0.00%
2019/06/10	1	43.80	1	44.65	44.55	0	6,243	0.00%
2019/06/05	1	41.95	0	0.00	42.00	1	6,525	0.02%
2019/05/31	2	44.20	1	43.90	43.80	1	6,553	0.02%
2019/05/30	0	0.00	6	43.75	43.90	-6	6,556	-0.09%
2019/05/29	89	43.53	87	43.19	43.75	2	6,527	0.03%
2019/05/28	0	0.00	1	42.80	43.65	-1	6,478	-0.02%
2019/05/27	131	42.59	131	42.23	42.50	0	6,514	0.00%	大買/大賣/
2019/05/24	37	43.33	37	43.71	43.15	0	6,494	0.00%
2019/05/23	7	42.09	5	42.45	42.80	2	6,342	0.03%
2019/05/22	1	42.15	1	42.15	42.80	0	6,384	0.00%
2019/05/16	5	43.90	0	0.00	41.85	5	6,289	0.08%
2019/05/13	1	41.95	1	41.45	41.95	0	6,171	0.00%
2019/05/10	1	42.10	0	0.00	40.95	1	6,127	0.02%
2019/05/08	1	47.50	0	0.00	46.70	1	5,929	0.02%
2019/05/07	3	49.77	1	49.60	49.90	2	5,910	0.03%
2019/05/03	54	51.92	49	50.83	51.40	5	5,969	0.08%
2019/04/29	1	52.00	1	49.50	48.80	0	5,769	0.00%
2019/04/24	23	51.70	23	52.37	53.90	0	5,500	0.00%
2019/04/17	44	53.50	44	53.24	52.70	0	5,232	0.00%
2019/04/16	2	51.70	2	51.05	51.90	0	5,191	0.00%
2019/04/15	124	51.03	124	50.89	50.10	0	5,104	0.00%	大買/大賣/
2019/04/10	18	46.36	18	46.40	46.80	0	5,012	0.00%
2019/04/08	0	0.00	1	49.85	48.80	-1	4,826	-0.02%
2019/04/02	1	50.90	0	0.00	51.20	1	4,706	0.02%
2019/03/28	0	0.00	1	50.60	50.30	-1	4,454	-0.02%
2019/03/27	1	50.80	0	0.00	50.50	1	4,290	0.02%
2019/03/22	5	49.05	5	48.01	48.30	0	3,984	0.00%
2019/03/21	0	0.00	1	48.50	49.00	-1	3,879	-0.03%
2019/03/20	3	47.70	7	47.61	48.30	-4	3,626	-0.11%
2019/03/19	3	44.07	1	44.05	43.95	2	3,441	0.06%
2019/03/18	5	43.30	7	43.46	43.60	-2	3,400	-0.06%
2019/03/14	1	42.60	2	41.95	40.90	-1	3,312	-0.03%
2019/03/13	0	0.00	8	39.59	41.00	-8	3,114	-0.26%
2019/03/12	8	40.01	0	0.00	39.00	8	3,012	0.27%
2019/03/11	7	40.05	14	40.06	39.60	-7	2,928	-0.24%
2019/03/07	0	0.00	1	38.25	37.35	-1	2,581	-0.04%
2019/03/06	7	38.04	5	37.70	37.55	2	2,551	0.08%
2019/02/26	1	38.50	0	0.00	37.25	1	2,397	0.04%
2019/02/25	0	0.00	2	37.70	38.50	-2	2,286	-0.09%
2019/02/22	0	0.00	1	37.50	37.50	-1	2,208	-0.05%
2019/02/21	19	38.48	18	38.83	37.05	1	2,154	0.05%
2019/02/20	2	37.00	3	37.23	37.10	-1	1,988	-0.05%
2019/02/19	32	37.50	53	37.44	36.30	-21	1,911	-1.10%
2019/02/18	22	35.46	2	35.45	36.30	20	1,843	1.08%
2019/02/15	0	0.00	1	35.70	35.50	-1	1,805	-0.06%
2019/02/13	1	36.30	1	36.80	36.25	0	1,741	0.00%
2019/02/12	2	37.58	4	38.58	37.30	-2	1,702	-0.12%
2019/02/11	1	37.70	6	37.21	37.75	-5	1,629	-0.31%
2019/01/30	5	37.15	0	0.00	37.40	5	1,579	0.32%
2019/01/29	2	36.88	0	0.00	37.30	2	1,529	0.13%
2019/01/28	2	36.93	9	36.80	37.05	-7	1,417	-0.49%
2019/01/25	9	33.82	8	32.80	33.70	1	1,267	0.08%
2019/01/18	0	0.00	2	31.35	31.10	-2	1,056	-0.19%
2018/12/28	0	0.00	3	29.48	29.15	-3	491	-0.61%
2018/12/26	2	28.80	8	29.53	27.90	-6	466	-1.29%
2018/12/25	0	0.00	7	29.09	28.80	-7	452	-1.55%
2018/12/24	16	29.34	0	0.00	29.35	16	429	3.72%
2018/12/17	6	29.45	19	29.45	29.70	-13	385	-3.37%
2018/12/14	28	30.29	16	30.54	30.05	12	371	3.23%
2018/12/12	6	29.44	0	0.00	29.30	6	300	2.00%
2018/12/10	0	0.00	2	28.35	27.60	-2	179	-1.11%
2018/12/06	2	26.00	0	0.00	26.20	2	99	2.01%
2018/12/05	4	26.08	2	25.85	26.10	2	96	2.08%
2018/11/29	2	25.45	0	0.00	25.50	2	126	1.58%
2018/09/28	0	0.00	2	26.15	26.15	-2	132	-1.50%
2018/09/26	0	0.00	2	26.03	26.10	-2	134	-1.48%
2018/09/20	2	25.70	0	0.00	25.95	2	163	1.22%
2018/09/17	1	26.05	0	0.00	26.25	1	147	0.68%
2018/09/14	0	0.00	1	26.30	26.30	-1	147	-0.68%
2018/09/10	1	25.75	3	26.05	26.05	-2	156	-1.28%
2018/09/07	2	26.18	2	27.10	26.05	0	150	0.00%
2018/09/05	2	26.28	1	26.50	26.50	1	121	0.83%
2018/09/04	1	26.45	0	0.00	26.60	1	121	0.83%
2018/08/30	0	0.00	3	26.73	26.60	-3	128	-2.34%
2018/08/23	1	26.50	1	26.95	26.50	0	174	0.00%
2018/08/15	1	26.00	0	0.00	26.00	1	174	0.57%
2018/08/13	1	26.00	2	26.35	26.70	-1	175	-0.57%
2018/08/10	0	0.00	1	26.70	26.70	-1	174	-0.57%
2018/08/06	1	26.25	0	0.00	26.25	1	174	0.57%
2018/08/02	3	26.42	0	0.00	26.40	3	177	1.69%
2018/08/01	0	0.00	3	26.75	26.80	-3	176	-1.70%
2018/07/24	0	0.00	1	26.90	26.85	-1	175	-0.57%
2018/07/23	0	0.00	1	26.90	26.85	-1	175	-0.57%
2018/07/19	1	26.70	1	27.15	26.85	0	176	0.00%
2018/07/18	1	26.95	1	27.30	26.85	0	175	0.00%
2018/07/16	1	26.45	1	27.00	27.00	0	172	0.00%
2018/07/13	0	0.00	1	26.75	26.70	-1	172	-0.58%
2018/07/09	1	26.40	0	0.00	26.35	1	166	0.60%
2018/07/06	1	26.60	2	26.50	26.40	-1	167	-0.60%
2018/07/05	1	26.80	0	0.00	27.00	1	166	0.60%
2018/07/04	0	0.00	2	27.20	27.20	-2	166	-1.20%
2018/07/02	4	28.14	2	28.75	27.80	2	161	1.24%
2018/06/29	3	27.80	4	28.18	27.55	-1	143	-0.70%
2018/06/28	0	0.00	2	26.95	26.90	-2	132	-1.51%
2018/06/14	2	26.45	0	0.00	26.50	2	116	1.72%
2018/06/12	1	26.50	0	0.00	26.75	1	115	0.87%
2018/06/08	2	27.05	0	0.00	26.95	2	114	1.75%
2018/06/07	2	27.08	0	0.00	27.25	2	110	1.80%
2018/06/05	1	27.20	0	0.00	27.05	1	103	0.96%
2018/06/04	0	0.00	3	27.87	28.20	-3	83	-3.60%
2018/05/11	3	26.17	0	0.00	26.40	3	55	5.44%
2018/05/10	0	0.00	2	26.68	26.75	-2	52	-3.85%
2018/05/09	1	26.00	2	26.25	26.40	-1	51	-1.94%
2018/05/03	1	26.20	0	0.00	26.30	1	52	1.89%
2018/05/02	0	0.00	1	26.40	26.50	-1	55	-1.81%
2018/04/26	1	26.40	1	26.60	26.20	0	61	0.00%
2018/04/25	2	26.30	2	26.70	26.45	0	60	0.00%
2018/04/24	1	26.35	0	0.00	26.05	1	62	1.61%
2018/04/23	1	26.35	0	0.00	26.45	1	62	1.61%
2018/04/12	1	27.55	2	27.50	27.80	-1	76	-1.31%
2018/04/11	1	27.30	0	0.00	27.15	1	75	1.33%
2018/03/30	1	27.55	0	0.00	27.55	1	83	1.19%
2018/03/27	1	27.75	0	0.00	27.80	1	87	1.14%
2018/03/21	0	0.00	1	28.30	28.20	-1	96	-1.04%
2018/03/19	2	28.10	0	0.00	28.20	2	100	2.00%
2018/03/01	0	0.00	2	28.40	29.15	-2	138	-1.45%
2018/02/27	2	28.70	0	0.00	28.50	2	148	1.35%
2018/02/12	0	0.00	1	26.95	26.80	-1	165	-0.60%
2018/01/24	0	0.00	5	29.38	30.90	-5	186	-2.69%
2018/01/23	2	29.15	0	0.00	28.75	2	182	1.10%
2018/01/19	1	29.50	0	0.00	29.80	1	182	0.55%
2018/01/18	2	29.70	0	0.00	29.85	2	183	1.09%
2018/01/16	0	0.00	1	30.30	30.30	-1	184	-0.54%
2018/01/15	1	29.65	1	29.90	29.70	0	187	0.00%
2018/01/09	1	30.65	0	0.00	30.35	1	191	0.52%