德淵 (4720)-新光-高雄券商分點個股進出

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

德淵

(4720)

可現股當沖

股價
17.00
漲跌
▼0.15
漲幅
-0.87%
成交量
684張
產業
上市化學類股▼0.13%
71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

德淵 (4720)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/18	21	16.94	2	16.98	17.00	19	852	2.23%
2024/04/17	2	17.00	2	17.10	17.15	0	853	0.00%
2024/04/16	30	16.67	0	0.00	16.75	30	837	3.58%
2024/04/15	40	16.79	0	0.00	16.60	40	850	4.70%
2024/04/11	16	16.10	0	0.00	16.35	16	851	1.88%
2024/04/01	0	0.00	4	15.60	15.50	-4	928	-0.43%
2024/03/14	0	0.00	4	15.45	15.65	-4	969	-0.41%
2024/03/13	20	15.63	0	0.00	15.60	20	968	2.06%
2024/03/12	10	15.70	0	0.00	15.95	10	959	1.04%
2024/03/11	50	16.45	0	0.00	16.25	50	939	5.32%
2024/03/08	50	16.75	0	0.00	16.70	50	930	5.37%
2024/03/06	18	17.25	0	0.00	17.30	18	918	1.96%
2024/03/01	40	17.53	0	0.00	17.45	40	901	4.44%
2024/02/27	30	17.73	20	17.30	17.25	10	876	1.14%
2024/02/26	50	17.95	61	18.52	17.90	-11	868	-1.27%
2024/02/23	0	0.00	14	17.90	17.90	-14	827	-1.70%
2024/02/22	184	17.29	0.1	17.25	17.30	183.9	796	23.10%	大買/鉅額交易
2024/02/21	0	0.00	20	17.33	17.20	-20	784	-2.55%
2024/02/20	0	0.00	10	17.50	17.15	-10	770	-1.30%
2024/02/19	4	17.10	9	17.07	17.10	-5	761	-0.66%
2024/02/16	30	16.93	102	17.07	16.75	-72	732	-9.83%	大賣/
2024/02/15	136	16.13	7	16.19	16.15	129	688	18.73%	大買/鉅額交易
2024/01/24	0	0.00	5	15.55	15.55	-5	606	-0.82%
2024/01/04	0	0.00	1	16.40	16.15	-1	488	-0.20%
2024/01/02	1	16.75	2	16.75	16.75	-1	470	-0.21%
2023/12/29	2	16.73	3	16.67	16.75	-1	448	-0.22%
2023/12/22	20	15.40	20	15.55	15.20	0	351	0.00%
2023/12/14	1	16.10	0	0.00	15.65	1	324	0.31%
2023/12/12	1	15.95	0	0.00	15.95	1	298	0.34%
2023/12/11	0	0.00	6	15.70	15.65	-6	281	-2.13%
2023/12/05	10	15.75	0	0.00	15.75	10	266	3.76%
2023/12/01	10	15.65	0	0.00	15.70	10	262	3.81%
2023/11/24	2	15.55	10	15.46	15.40	-8	239	-3.34%
2023/11/22	11	15.19	0	0.00	15.15	11	222	4.93%
2023/11/21	5	15.00	0	0.00	15.15	5	228	2.19%
2023/11/16	0	0.00	0	15.30	15.20	0	217	0.00%
2023/11/15	0	0.00	0.2	15.15	14.95	-0.2	202	-0.12%
2023/08/09	1	14.25	0	0.00	14.05	1	236	0.42%
2023/08/08	1	14.35	0	0.00	14.25	1	233	0.43%
2023/08/04	1	14.55	0	0.00	14.55	1	233	0.43%
2023/08/01	1	14.75	0	0.00	14.75	1	238	0.42%
2023/07/11	0.1	15.35	1	15.30	15.30	-0.9	318	-0.28%
2023/07/04	1	14.95	0	0.00	15.00	1	322	0.31%
2023/06/28	1	15.15	0	0.00	14.90	1	314	0.32%
2023/06/14	19	15.31	130	15.07	15.10	-111	307	-36.09%	大賣/鉅額交易
2023/06/09	0	0.00	18	15.28	15.25	-18	302	-5.95%
2023/06/07	0	0.00	5	15.35	15.60	-5	301	-1.66%
2023/06/01	2	15.00	0	0.00	15.10	2	308	0.65%
2023/05/23	20	15.15	0	15.05	15.15	20	316	6.31%
2023/05/19	63	15.13	0	0.00	15.00	63	317	19.82%
2023/05/17	17	14.90	0	0.00	14.90	17	316	5.37%
2023/05/09	15	14.62	0	0.00	14.60	15	314	4.78%
2023/04/27	15	15.68	17	15.63	15.30	-2	283	-0.70%
2023/04/26	0	0.00	4	14.90	15.55	-4	234	-1.70%
2023/04/25	4	14.80	0	0.00	14.80	4	222	1.80%
2023/03/02	0	0.00	2	14.65	14.70	-2	194	-1.03%
2023/01/10	2	14.10	0	0.00	13.95	2	390	0.51%
2022/12/15	0	0.00	1	14.50	14.45	-1	1,307	-0.08%
2022/12/14	0	0.00	1	14.50	14.45	-1	1,352	-0.07%
2022/12/07	36	14.66	0	0.00	14.40	36	1,597	2.25%
2022/11/30	1	14.55	0	0.00	14.45	1	1,751	0.06%
2022/11/28	2	14.20	8	14.16	14.30	-6	1,911	-0.31%
2022/11/23	6	14.10	0	0.00	14.05	6	2,485	0.24%
2022/11/11	2	15.00	0	0.00	14.30	2	2,711	0.07%
2022/11/08	0	0.00	1	14.30	14.30	-1	2,560	-0.04%
2022/11/07	0	0.00	0.1	14.20	14.30	-0.1	2,560	0.00%
2022/10/13	0	0.00	1.2	13.53	13.50	-1.2	2,533	-0.05%
2022/10/07	0	0.00	4	15.35	15.35	-4	2,493	-0.16%
2022/10/06	6	15.20	4	15.30	15.30	2	2,489	0.08%
2022/10/05	33.1	15.61	8	15.35	15.20	25.1	2,483	1.01%
2022/10/04	0	15.65	0	0.00	15.50	0	2,468	0.00%
2022/10/03	15	15.65	21	15.33	15.20	-6	2,460	-0.24%
2022/09/30	10	15.40	10	15.46	15.35	0	2,442	0.00%
2022/09/29	45	15.82	47	15.95	15.90	-2	2,412	-0.08%
2022/09/28	12	15.23	5	15.19	15.20	7	1,898	0.37%
2022/09/23	0	0.00	5	15.10	15.20	-5	1,652	-0.30%
2022/09/22	5	15.45	0	0.00	15.40	5	1,646	0.30%
2022/09/21	1.1	15.55	5.1	15.63	15.45	-4	1,637	-0.24%
2022/09/20	1	16.75	0	0.00	16.45	1	1,594	0.06%
2022/09/19	1	16.60	4	16.51	16.65	-3	1,567	-0.19%
2022/09/16	9	16.31	18	16.15	16.15	-9	1,444	-0.62%
2022/09/15	15	16.49	0	0.00	16.25	15	1,425	1.05%
2022/09/14	1	16.75	0	0.00	16.50	1	1,407	0.07%
2022/09/13	6.1	17.15	1	17.10	16.90	5.1	1,352	0.38%
2022/09/12	0	0.00	4	16.30	16.30	-4	1,302	-0.31%
2022/09/08	1	16.60	1	16.50	16.55	0	1,290	0.00%
2022/09/07	0	0.00	10	16.30	16.50	-10	1,273	-0.79%
2022/09/06	12	17.08	9	16.94	15.95	3	1,240	0.24%
2022/09/05	33	17.32	31	17.22	17.15	2	1,182	0.17%
2022/09/02	43	17.54	38	17.66	17.90	5	1,124	0.44%
2022/09/01	20	17.68	19	17.65	17.90	1	1,017	0.10%
2022/08/31	9	17.69	15	17.78	17.15	-6	891	-0.67%
2022/08/30	100	17.15	89	17.15	17.20	11	739	1.48%
2022/08/29	44	16.24	46	16.59	16.95	-2	437	-0.47%
2022/08/26	1	15.40	0	15.45	15.45	1	261	0.39%
2022/08/25	1	14.00	0	0.00	14.05	1	182	0.55%
2022/08/16	0	0.00	2	14.00	14.05	-2	185	-1.08%
2022/08/11	2	14.00	2	13.95	14.00	0	185	0.00%
2022/08/10	0	0.00	1	13.80	13.75	-1	190	-0.52%
2022/07/22	0	14.40	0	0.00	14.00	0	209	0.02%
2022/06/02	1	14.95	1	15.00	15.05	0	456	0.00%
2022/05/17	0	0.00	5	14.10	14.20	-5	654	-0.76%
2022/04/27	0	0.00	2	13.95	14.00	-2	1,128	-0.18%
2022/04/15	0	0.00	10	15.35	15.05	-10	2,077	-0.48%
2022/04/08	0	0.00	3	15.90	15.90	-3	2,929	-0.10%
2022/04/07	0	0.00	2	15.65	15.10	-2	2,957	-0.07%
2022/03/29	0	0.00	0.3	16.10	16.25	-0.3	2,928	-0.01%
2022/03/21	10	15.55	0	0.00	15.40	10	2,885	0.35%
2022/03/10	0.1	15.85	0	0.00	15.90	0.1	2,850	0.00%
2022/03/08	1	15.15	0	0.00	15.10	1	2,840	0.04%
2022/03/07	1	15.30	0	0.00	15.50	1	2,823	0.04%
2022/03/04	1	15.90	0	0.00	15.85	1	2,807	0.04%
2022/03/02	1	16.05	0	0.00	15.90	1	2,795	0.04%
2022/02/24	2	15.83	0	0.00	15.60	2	2,757	0.07%
2022/02/23	0	0.00	0	16.70	16.60	0	2,730	0.00%
2022/02/22	2.1	16.15	0	0.00	16.20	2.1	2,720	0.08%
2022/02/21	2.1	16.67	0	0.00	16.55	2.1	2,698	0.08%
2022/02/18	1	16.85	0	0.00	16.90	1	2,692	0.04%
2022/02/17	1.1	16.82	5	17.00	16.80	-3.9	2,680	-0.15%
2022/02/16	8	16.73	5	16.90	16.70	3	2,633	0.11%
2022/02/15	4	16.85	0	0.00	16.60	4	2,613	0.15%
2022/02/14	10	17.30	12	17.23	17.05	-2	2,587	-0.08%
2022/02/11	16	16.63	13.1	17.10	17.40	2.9	2,475	0.12%
2022/02/10	3	15.85	0	0.00	15.85	3	2,397	0.13%
2022/01/26	0	0.00	1	15.05	15.00	-1	2,389	-0.04%
2022/01/20	0	0.00	1	16.05	16.75	-1	2,309	-0.04%
2022/01/19	1.1	16.56	1	16.30	16.15	0.1	2,222	0.00%
2022/01/18	2	17.04	4	16.83	16.45	-2	2,174	-0.09%
2022/01/17	33	17.24	37	17.15	16.95	-4	2,099	-0.19%
2022/01/14	17	19.46	19	18.78	18.30	-2	2,011	-0.10%
2022/01/13	30	20.40	29	20.40	20.30	1	1,886	0.05%
2022/01/12	3	19.87	5	19.97	20.60	-2	1,731	-0.12%
2022/01/11	18	19.87	38	19.87	19.65	-20	1,623	-1.23%
2022/01/10	37	20.23	32	20.02	19.50	5	1,510	0.33%
2022/01/07	36	20.07	25	19.96	19.60	11	1,299	0.84%
2022/01/06	40	20.19	32.1	20.18	19.50	7.9	1,263	0.63%
2022/01/05	35	19.58	20	19.64	19.50	15	1,005	1.49%
2022/01/04	3	19.55	5.4	19.48	19.55	-2.4	700	-0.34%
2022/01/03	1	17.80	25	16.65	17.80	-24	616	-3.89%
2021/12/30	20	16.15	25	16.21	16.20	-5	563	-0.89%
2021/12/21	13	15.41	19	15.41	15.35	-6	673	-0.89%
2021/12/20	0	0.00	1	14.65	15.00	-1	658	-0.15%
2021/12/16	1	14.80	0	0.00	14.90	1	660	0.15%
2021/12/14	1	14.55	0	0.00	14.55	1	671	0.15%
2021/12/06	0	0.00	2	14.25	14.25	-2	816	-0.24%
2021/11/16	3	14.85	0	0.00	14.85	3	811	0.37%
2021/11/15	0	0.00	4	14.70	14.90	-4	810	-0.49%
2021/11/12	1	15.00	1	15.15	15.00	0	804	0.00%
2021/11/11	0	0.00	0.1	15.20	15.15	-0.1	802	-0.01%
2021/11/09	4	15.48	4	15.39	15.45	0	805	0.00%
2021/11/08	0	0.00	1	15.25	15.00	-1	788	-0.13%
2021/11/05	2.8	15.14	3	15.30	15.05	-0.2	785	-0.03%
2021/11/04	0	0.00	1	15.05	14.95	-1	768	-0.13%
2021/11/02	1	14.85	0	0.00	14.60	1	763	0.13%
2021/10/29	0	0.00	6	14.88	15.00	-6	752	-0.80%
2021/10/28	3	15.00	5	15.00	14.85	-2	749	-0.27%
2021/10/27	0	0.00	0.1	14.95	15.10	-0.1	748	-0.02%
2021/10/25	0	0.00	3	15.05	15.15	-3	742	-0.40%
2021/10/22	2	14.85	0	0.00	14.80	2	743	0.27%
2021/10/20	0	0.00	1	15.20	15.25	-1	731	-0.14%
2021/10/19	4	15.40	2	15.35	15.35	2	724	0.28%
2021/10/18	0	0.00	17	14.69	14.85	-17	702	-2.42%
2021/10/14	31	15.40	40	15.56	14.60	-9	685	-1.31%
2021/10/13	21	14.81	16	14.95	14.70	5	570	0.88%
2021/10/08	0	0.00	1	14.60	14.55	-1	554	-0.18%
2021/10/04	6	13.98	7	13.96	13.95	-1	547	-0.18%
2021/10/01	13	14.93	2	14.63	14.00	11	532	2.07%
2021/09/30	40	15.15	23	15.17	14.70	17	497	3.42%
2021/09/23	3	14.25	3	13.95	13.95	0	393	0.00%
2021/09/22	0	0.00	1	14.10	14.00	-1	389	-0.26%
2021/09/17	2	14.65	0	0.00	14.10	2	388	0.51%
2021/09/16	5	14.71	4	14.75	14.60	1	378	0.26%
2021/09/15	4	15.30	0	0.00	15.30	4	315	1.27%
2021/09/06	1	13.80	0	0.00	13.70	1	260	0.38%
2021/08/24	1	13.45	0	0.00	13.50	1	323	0.31%
2021/07/22	0	0.00	1	14.75	14.65	-1	613	-0.16%
2021/07/20	0	0.00	1	14.75	14.80	-1	650	-0.15%
2021/07/13	0	0.00	20	14.80	14.80	-20	1,105	-1.81%
2021/07/09	0	0.00	6	14.90	14.95	-6	1,134	-0.53%
2021/07/06	6	15.10	0	0.00	15.05	6	1,257	0.48%
2021/07/05	1	15.20	0	0.00	15.15	1	1,293	0.08%
2021/07/02	0	0.00	2	15.20	15.15	-2	1,364	-0.15%
2021/07/01	0	0.00	1	15.05	15.00	-1	1,487	-0.07%
2021/06/30	1	15.15	0	0.00	15.10	1	1,622	0.06%
2021/06/29	1	14.85	0	0.00	14.80	1	1,621	0.06%
2021/06/28	1	14.95	0	0.00	14.90	1	1,622	0.06%
2021/06/21	3	15.03	0	0.00	14.90	3	1,662	0.18%
2021/06/18	1	15.25	0	0.00	15.50	1	1,660	0.06%
2021/06/17	3	15.00	0	0.00	15.10	3	1,651	0.18%
2021/06/04	1	15.45	0	0.00	15.40	1	1,695	0.06%
2021/06/02	1	15.45	1	15.50	15.25	0	1,656	0.00%
2021/06/01	0	0.00	9	15.26	15.25	-9	1,651	-0.54%
2021/05/31	4	15.15	1	15.10	15.10	3	1,651	0.18%
2021/05/26	1	14.80	0	0.00	14.85	1	1,665	0.06%
2021/05/25	5	14.85	5	14.95	14.80	0	1,674	0.00%
2021/05/17	6	14.20	6	14.08	14.15	0	1,673	0.00%
2021/05/13	0	0.00	2	14.50	15.10	-2	1,641	-0.12%
2021/05/12	2	15.10	10	15.38	15.30	-8	1,626	-0.49%
2021/05/11	10	16.70	0	0.00	16.75	10	1,595	0.63%
2021/05/10	20	17.80	0	0.00	17.85	20	1,588	1.26%
2021/05/06	4	17.46	1	17.50	17.35	3	1,577	0.19%
2021/05/04	2	17.35	7	16.59	16.75	-5	1,566	-0.32%
2021/05/03	2	18.10	14	18.08	17.70	-12	1,538	-0.78%
2021/04/29	5	18.30	0	0.00	18.35	5	1,556	0.32%
2021/04/28	10	18.55	6	18.45	18.65	4	1,553	0.26%
2021/04/27	2	18.63	1	18.55	18.65	1	1,545	0.06%
2021/04/26	10	18.75	0	0.00	18.85	10	1,539	0.65%
2021/04/23	5	18.26	5	18.22	17.95	0	1,541	0.00%
2021/04/22	31	18.72	22	18.84	18.20	9	1,517	0.59%
2021/04/21	72	20.14	126	19.87	20.15	-54	1,379	-3.91%	大賣/
2021/04/20	23	19.32	21	18.79	19.10	2	1,159	0.17%
2021/04/19	4	18.84	7	18.65	18.40	-3	1,124	-0.27%
2021/04/16	1	17.95	2	18.03	18.20	-1	1,111	-0.09%
2021/04/15	1	18.10	1	18.10	18.05	0	1,108	0.00%
2021/04/14	11	17.41	6	17.82	17.40	5	1,091	0.46%
2021/04/13	2	18.25	15	17.82	17.90	-13	1,085	-1.20%
2021/04/12	32	18.80	19	18.79	18.30	13	1,075	1.21%
2021/04/09	16	18.44	14	18.69	18.80	2	1,041	0.19%
2021/04/08	22	18.58	37	18.85	18.70	-15	1,043	-1.44%
2021/04/07	84	17.98	25	18.08	18.45	59	1,078	5.47%
2021/04/06	15	17.41	6	17.32	17.70	9	956	0.94%
2021/04/01	0	0.00	3	16.10	16.10	-3	827	-0.36%
2021/03/31	2	15.95	0	0.00	16.10	2	829	0.24%
2021/03/30	0	0.00	6	16.15	16.10	-6	842	-0.71%
2021/03/29	2	15.80	0	0.00	16.00	2	905	0.22%
2021/03/26	1	15.70	1	16.10	16.05	0	918	0.00%
2021/03/25	7	16.06	0	0.00	15.90	7	917	0.76%
2021/03/24	7	16.41	3	16.52	16.40	4	922	0.43%
2021/03/23	1	16.00	0	0.00	16.00	1	897	0.11%
2021/03/22	0	0.00	1	16.10	15.95	-1	899	-0.11%
2021/03/19	0	0.00	30	15.96	16.00	-30	904	-3.32%
2021/03/18	6	16.11	0	0.00	16.05	6	905	0.66%
2021/03/16	2	16.30	0	0.00	16.30	2	922	0.22%
2021/03/15	0	0.00	15	16.05	16.30	-15	914	-1.64%
2021/03/12	0	0.00	1	15.70	15.80	-1	912	-0.11%
2021/03/11	3	15.50	3	15.75	15.70	0	945	0.00%
2021/03/10	2	16.00	0	0.00	15.85	2	957	0.21%
2021/03/08	0	0.00	3	15.55	15.45	-3	975	-0.31%
2021/03/04	2	15.65	5	15.81	15.90	-3	1,198	-0.25%
2021/03/03	5	15.65	0	0.00	15.75	5	1,213	0.41%
2021/03/02	5	15.77	4	15.83	15.80	1	1,249	0.08%
2021/02/26	27	15.99	11	16.00	15.95	16	1,259	1.27%
2021/02/25	13	15.98	5	15.95	15.90	8	1,259	0.63%
2021/02/23	5	15.78	0	0.00	15.90	5	1,325	0.38%
2021/02/22	2	15.65	0	0.00	15.95	2	1,327	0.15%
2021/02/19	0	0.00	3	14.92	14.90	-3	1,298	-0.23%
2021/02/18	0	0.00	1	15.30	15.25	-1	1,313	-0.08%
2021/02/17	0	0.00	2	15.23	15.25	-2	1,310	-0.15%
2021/02/04	0	0.00	5	14.70	14.50	-5	1,303	-0.38%
2021/02/02	0	0.00	9	14.78	14.80	-9	1,303	-0.69%
2021/02/01	0	0.00	38	14.62	14.60	-38	1,301	-2.92%
2021/01/29	6	15.43	6	15.38	15.40	0	1,284	0.00%
2021/01/28	5	15.40	17	15.45	15.45	-12	1,278	-0.94%
2021/01/27	0	0.00	1	15.80	15.70	-1	1,274	-0.08%
2021/01/26	4	15.68	0	0.00	15.60	4	1,271	0.31%
2021/01/25	7	15.90	0	0.00	16.00	7	1,261	0.55%
2021/01/22	32	16.24	1	16.40	16.15	31	1,253	2.47%
2021/01/21	3	15.78	0	0.00	15.65	3	1,213	0.25%
2021/01/20	5	15.60	2	15.40	15.40	3	1,210	0.25%
2021/01/19	10	16.10	10	15.90	16.00	0	1,200	0.00%
2021/01/18	7	15.96	5	16.00	16.10	2	1,193	0.17%
2021/01/15	2	15.35	0	0.00	15.50	2	1,168	0.17%
2021/01/14	4	15.78	2	15.85	15.75	2	1,161	0.17%
2021/01/13	2	15.85	0	0.00	15.75	2	1,158	0.17%
2021/01/12	5	15.85	5	15.96	15.85	0	1,151	0.00%
2021/01/11	0	0.00	3	16.20	16.20	-3	1,144	-0.26%
2021/01/08	2	15.95	1	16.10	16.20	1	1,129	0.09%
2021/01/06	6	15.82	35	16.14	15.75	-29	1,114	-2.60%
2021/01/05	18	16.54	4	16.44	16.35	14	1,083	1.29%
2021/01/04	2	16.15	14	16.10	16.20	-12	1,053	-1.14%
2020/12/31	6	16.25	67	16.36	16.25	-61	1,067	-5.71%
2020/12/30	99	16.49	6	16.54	16.60	93	1,026	9.06%
2020/12/29	1	15.60	1	15.50	15.50	0	919	0.00%
2020/12/28	6	15.63	0	0.00	15.85	6	913	0.66%
2020/12/25	0	0.00	2	15.40	15.30	-2	904	-0.22%
2020/12/24	1	15.40	2	15.40	15.45	-1	898	-0.11%
2020/12/23	30	16.05	8	15.83	15.40	22	881	2.50%
2020/12/22	0	0.00	10	15.50	15.60	-10	820	-1.22%
2020/12/18	3	14.90	0	0.00	14.90	3	802	0.37%
2020/12/16	2	15.25	0	0.00	15.20	2	796	0.25%
2020/12/14	3	15.20	4.1	15.31	15.45	-1.1	799	-0.14%
2020/12/11	2	15.00	1	15.30	15.30	1	796	0.13%
2020/12/09	3	15.22	1	15.25	15.20	2	789	0.25%
2020/12/08	3	15.15	0	0.00	15.10	3	889	0.34%
2020/12/07	2	15.45	2	15.65	14.90	0	898	0.00%
2020/12/04	0	0.00	4	15.45	15.35	-4	870	-0.46%
2020/12/03	0.1	15.60	9	15.81	15.70	-9	865	-1.03%
2020/12/02	5	15.86	0	0.00	15.70	5	907	0.55%
2020/12/01	17	16.14	0	0.00	16.00	17	913	1.86%
2020/11/30	2.1	15.89	1	16.50	16.20	1.1	866	0.12%
2020/11/25	0	0.00	15	14.82	14.80	-15	724	-2.07%
2020/11/24	0	0.00	5	14.75	14.75	-5	729	-0.69%
2020/11/23	0	0.00	6	15.05	14.70	-6	791	-0.76%
2020/11/20	21	14.69	0	0.00	14.60	21	803	2.61%
2020/11/17	4	13.95	4	13.95	13.85	0	760	0.00%
2020/11/04	2	13.00	0	0.00	12.95	2	810	0.25%
2020/10/29	0	0.00	2	12.80	12.85	-2	845	-0.24%
2020/10/26	0	0.00	1	13.20	13.20	-1	843	-0.12%
2020/09/21	0	0.00	2	14.25	14.10	-2	1,299	-0.15%
2020/09/17	0	0.00	3	14.43	14.25	-3	1,314	-0.23%
2020/09/16	1	14.05	1	14.05	14.05	0	1,323	0.00%
2020/09/15	2	14.25	0	0.00	14.10	2	1,399	0.14%
2020/09/14	0	0.00	7	14.30	14.25	-7	1,402	-0.50%
2020/09/11	19	15.13	32	15.12	14.30	-13	1,404	-0.93%
2020/09/10	1	14.65	11	14.31	14.95	-10	1,323	-0.76%
2020/09/07	0	0.00	6	14.69	14.45	-6	1,334	-0.45%
2020/09/04	10	14.55	0	0.00	14.40	10	1,316	0.76%
2020/09/03	3	14.20	0	0.00	14.25	3	1,352	0.22%
2020/09/02	1	14.25	0	0.00	14.10	1	1,362	0.07%
2020/09/01	2	14.45	29	14.50	14.35	-27	1,367	-1.97%
2020/08/27	21	14.36	0	0.00	14.00	21	1,347	1.56%
2020/08/26	9	14.32	0	0.00	14.40	9	1,308	0.69%
2020/08/20	1	12.95	3	12.83	12.80	-2	1,478	-0.14%
2020/08/17	0	0.00	2	12.95	13.15	-2	1,815	-0.11%
2020/08/12	0	0.00	4	12.85	12.85	-4	2,300	-0.17%
2020/08/10	6	13.28	5	13.40	13.05	1	2,492	0.04%
2020/08/03	1	12.65	0	0.00	12.90	1	3,144	0.03%
2020/07/24	12	12.55	7	12.52	12.50	5	4,003	0.12%
2020/07/20	2	13.35	1	13.40	13.50	1	4,061	0.02%
2020/07/17	1	13.70	15	13.49	13.35	-14	4,052	-0.35%
2020/07/16	0	0.00	1	13.90	13.90	-1	4,038	-0.02%
2020/07/15	1	14.00	0	0.00	14.00	1	4,036	0.02%
2020/07/14	8	14.55	0	0.00	14.20	8	4,032	0.20%
2020/07/13	9	14.36	1	14.40	14.50	8	4,016	0.20%
2020/07/10	8	14.56	6	14.48	14.30	2	4,003	0.05%
2020/07/09	9	14.28	0	0.00	14.15	9	3,893	0.23%
2020/07/08	2	14.43	0	0.00	14.30	2	3,878	0.05%
2020/07/03	3	14.70	0	0.00	14.50	3	3,841	0.08%
2020/07/01	14	14.84	12	15.02	14.60	2	3,799	0.05%
2020/06/22	0	0.00	11	14.18	14.35	-11	3,577	-0.31%
2020/06/18	5	14.00	0	0.00	14.00	5	3,487	0.14%
2020/06/17	8	14.03	8	14.20	14.05	0	3,476	0.00%
2020/06/10	1	14.65	13	14.39	14.65	-12	3,390	-0.35%
2020/06/09	2	14.30	14	14.29	14.05	-12	3,346	-0.36%
2020/06/08	1	14.15	0	0.00	14.15	1	3,343	0.03%
2020/06/05	4	14.25	15	14.41	14.25	-11	3,345	-0.33%
2020/06/04	7	14.10	0	0.00	14.10	7	3,342	0.21%
2020/06/02	7	14.31	2	14.20	14.20	5	3,424	0.15%
2020/06/01	10	15.00	0	0.00	14.80	10	3,396	0.29%
2020/05/29	7	14.99	2	15.03	15.55	5	3,370	0.15%
2020/05/28	13	14.70	23	14.63	14.65	-10	3,310	-0.30%
2020/05/27	2	14.30	8	14.15	14.35	-6	3,389	-0.18%
2020/05/26	68	15.12	67	14.68	14.55	1	3,364	0.03%
2020/05/25	36	15.93	19	15.67	15.40	17	3,284	0.52%
2020/05/22	43	17.72	28	17.94	16.95	15	3,173	0.47%
2020/05/21	41	17.76	46	17.99	18.00	-5	3,044	-0.16%
2020/05/20	56	17.94	60	17.98	18.15	-4	2,899	-0.14%
2020/05/19	48	17.61	36	17.05	16.90	12	2,677	0.45%
2020/05/18	26	16.42	35	16.92	17.85	-9	2,585	-0.35%
2020/05/15	11	16.11	13	16.03	16.25	-2	2,449	-0.08%
2020/05/14	5	17.60	14	17.32	16.70	-9	2,486	-0.36%
2020/05/13	13	17.52	11	17.41	17.55	2	2,462	0.08%
2020/05/12	16	16.71	11	16.51	16.75	5	2,370	0.21%
2020/05/11	58	17.13	60	17.25	17.25	-2	2,297	-0.09%
2020/05/08	111	18.88	119	18.73	17.10	-8	2,154	-0.37%	大買/大賣/
2020/05/07	69	17.58	67	17.88	18.95	2	1,842	0.11%
2020/05/06	24	16.97	9	16.77	17.25	15	1,474	1.02%
2020/05/05	1	15.65	60	15.04	15.70	-59	1,204	-4.90%
2020/05/04	63	14.37	6	13.62	14.30	57	1,111	5.13%
2020/04/30	4	14.76	0	0.00	14.45	4	1,074	0.37%
2020/04/29	9	15.38	4	15.39	15.00	5	1,044	0.48%
2020/04/28	0	0.00	10	14.60	14.60	-10	943	-1.06%
2020/04/27	5	12.95	7	13.23	13.30	-2	897	-0.22%
2020/04/22	3	11.47	0	0.00	11.45	3	840	0.36%
2020/04/09	0	0.00	1	12.10	12.20	-1	810	-0.12%
2020/03/19	0	0.00	1	10.70	10.80	-1	784	-0.13%
2020/03/13	0	0.00	33	11.51	12.00	-33	750	-4.40%
2020/03/12	0	0.00	5	12.85	12.70	-5	727	-0.69%
2020/03/11	10	14.10	0	0.00	14.00	10	704	1.42%
2020/03/10	2	14.68	0	0.00	14.50	2	685	0.29%
2020/03/09	40	15.85	18	15.69	15.10	22	657	3.35%
2020/03/06	4	14.94	20	14.89	14.85	-16	566	-2.82%
2020/03/05	18	14.62	16	14.69	14.60	2	535	0.37%
2020/03/04	6	14.96	18	14.89	14.85	-12	522	-2.30%
2020/03/03	38	14.42	15	14.70	14.70	23	495	4.65%
2020/03/02	3	14.63	15	15.60	14.50	-12	457	-2.62%
2020/02/27	4	14.84	0	0.00	14.45	4	330	1.21%
2020/02/26	14	14.96	1	15.05	14.70	13	318	4.09%
2020/02/25	4	15.03	20	14.86	14.65	-16	294	-5.43%
2020/02/24	34	14.89	0	0.00	15.00	34	272	12.49%
2020/02/20	0	0.00	2	14.13	13.95	-2	230	-0.87%
2020/02/19	0	0.00	5	14.35	14.15	-5	218	-2.29%
2020/02/18	14	14.68	7	14.35	14.50	7	204	3.42%
2020/02/17	0	0.00	1	14.85	14.40	-1	184	-0.54%
2019/11/08	0	0.00	11	13.82	13.95	-11	43	-25.13%
2019/10/24	1	13.80	0	0.00	13.90	1	57	1.75%
2019/10/16	0	0.00	1	13.85	14.00	-1	75	-1.33%
2019/10/07	0	0.00	7	13.90	13.75	-7	70	-9.91%
2019/09/11	11	14.14	0	0.00	14.10	11	67	16.37%
2019/09/06	0	0.00	1	14.00	14.10	-1	66	-1.50%
2019/08/27	1	14.05	0	0.00	14.00	1	65	1.53%
2019/08/23	0	0.00	9	14.13	14.05	-9	65	-13.67%
2019/08/22	0	0.00	3	14.20	14.20	-3	64	-4.62%
2019/08/21	0	0.00	2	14.30	14.50	-2	64	-3.10%
2019/08/16	2	14.05	0	0.00	14.00	2	64	3.11%
2019/08/14	0	0.00	2	14.25	14.10	-2	64	-3.09%
2019/08/13	0	0.00	9	14.30	14.25	-9	64	-13.90%
2019/08/12	0	0.00	1	14.35	14.35	-1	64	-1.55%
2019/08/07	1	14.10	0	0.00	13.95	1	63	1.56%
2019/08/06	5	13.90	0	0.00	14.00	5	63	7.82%
2019/08/02	10	14.15	0	0.00	14.20	10	62	15.88%
2019/07/31	8	14.20	1	14.20	14.20	7	61	11.42%
2019/07/25	7	14.89	2	14.95	14.90	5	47	10.58%
2019/07/23	3	13.77	0	0.00	13.80	3	29	10.27%
2019/07/22	1	13.80	0	0.00	13.80	1	28	3.51%
2019/07/04	0	0.00	2	13.50	13.55	-2	32	-6.20%
2019/07/02	0	0.00	1	13.50	13.50	-1	33	-2.98%
2019/06/27	3	13.30	0	0.00	13.30	3	35	8.54%
2019/06/20	0	0.00	2	13.55	13.50	-2	35	-5.58%
2019/06/19	0	0.00	1	13.55	13.55	-1	36	-2.78%
2019/06/18	1	13.30	0	0.00	13.45	1	36	2.76%
2019/06/14	1	13.35	0	0.00	13.35	1	36	2.76%
2019/06/13	1	13.40	0	0.00	13.40	1	36	2.74%
2019/05/13	0	0.00	4	13.50	13.35	-4	42	-9.37%
2019/05/06	0	0.00	1	13.50	13.50	-1	45	-2.20%
2019/05/03	0	0.00	1	13.60	13.60	-1	45	-2.18%
2019/04/30	6	13.42	0	0.00	13.55	6	46	12.97%
2018/06/25	4	14.40	4	14.21	14.20	0	122	0.00%
2018/05/30	1	14.15	0	0.00	13.95	1	98	1.02%
2018/05/16	0	0.00	1	14.20	14.15	-1	94	-1.05%
2018/05/14	1	14.65	0	0.00	14.85	1	94	1.06%
2018/04/24	1	15.40	0	0.00	15.35	1	96	1.03%
2018/04/16	0	0.00	9	15.00	15.05	-9	76	-11.69%
2018/04/13	9	15.07	0	0.00	14.95	9	73	12.20%
2018/01/23	0	0.00	3	14.55	14.55	-3	57	-5.22%
2018/01/22	0	0.00	2	14.55	14.55	-2	58	-3.41%