洋華 (3622)-凱基-高美館券商分點個股進出

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

洋華

(3622)

可現股當沖

股價
57.9
漲跌
▼0.9
漲幅
-1.53%
成交量
1,217張
產業
上市光電類股
117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

洋華 (3622)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/29	1	59.00	0	0.00	58.80	1	6,369	0.02%
2024/04/26	12	59.80	0	0.00	58.70	12	6,392	0.19%
2024/04/22	0	0.00	1	60.70	60.70	-1	6,730	-0.01%
2024/04/19	6	62.63	16	61.64	62.30	-10	6,842	-0.15%
2024/04/18	16	68.22	5	68.14	66.30	11	7,209	0.15%
2024/04/17	3	63.27	10	64.84	65.30	-7	7,142	-0.10%
2024/04/16	11	62.18	3	60.57	59.40	8	7,072	0.11%
2024/04/15	12	69.81	5	68.72	66.00	7	7,051	0.10%
2024/04/12	2	67.85	16.1	69.38	69.40	-14.1	6,692	-0.21%
2024/04/09	0	0.00	3	65.00	64.00	-3	6,338	-0.05%
2024/04/08	0.8	67.80	2	66.55	67.00	-1.3	6,275	-0.02%
2024/04/03	5	66.88	0	0.00	66.40	5	6,225	0.08%
2024/04/02	2	68.45	9	68.48	68.60	-7	6,235	-0.11%
2024/04/01	1.3	65.80	2	65.80	65.60	-0.8	6,034	-0.01%
2024/03/29	0	0.00	1	63.00	62.60	-1	5,920	-0.02%
2024/03/28	0	0.00	2	63.40	61.40	-2	5,892	-0.03%
2024/03/27	12	64.83	19.1	64.37	63.00	-7.1	5,848	-0.12%
2024/03/26	8	63.44	12	65.48	65.20	-4	5,780	-0.07%
2024/03/25	2.1	63.22	1	63.10	62.50	1.1	5,618	0.02%
2024/03/22	3	62.73	2	61.45	63.20	1	5,574	0.02%
2024/03/21	1.3	59.64	1	60.50	60.00	0.3	5,487	0.00%
2024/03/20	3	58.93	0	0.00	58.40	3	5,489	0.05%
2024/03/19	2	59.60	1	60.80	59.50	1	5,578	0.02%
2024/03/18	8	60.25	6	60.25	59.60	2	5,916	0.03%
2024/03/15	17	59.07	5	59.56	60.20	12	5,860	0.20%
2024/03/14	1	56.70	1	57.30	56.20	0	5,809	0.00%
2024/03/13	1	58.00	0	0.00	58.00	1	5,793	0.02%
2024/03/12	2	57.25	0	0.00	57.60	2	5,768	0.03%
2024/03/11	1	57.20	1	57.50	56.80	0	5,767	0.00%
2024/03/08	2	54.85	2	55.65	54.70	0	5,741	0.00%
2024/03/07	2	56.50	0	0.00	55.80	2	5,709	0.04%
2024/03/06	2	58.35	0	0.00	58.10	2	5,673	0.04%
2024/03/05	2	57.95	0	0.00	58.20	2	5,655	0.04%
2024/03/04	2.8	59.34	0	0.00	58.80	2.8	5,621	0.05%
2024/03/01	0	57.20	2	57.50	57.80	-2	5,535	-0.04%
2024/02/29	3	56.07	2	55.50	56.00	1	5,460	0.02%
2024/02/26	0.8	57.87	0	0.00	57.50	0.8	5,400	0.01%
2024/02/23	1	57.40	0	0.00	56.90	1	5,362	0.02%
2024/02/22	5	58.94	1	59.20	58.30	4	5,313	0.08%
2024/02/21	1.8	59.50	2	60.00	58.80	-0.3	5,280	0.00%
2024/02/20	1	60.90	1	61.00	59.60	0	5,240	0.00%
2024/02/19	5.2	63.34	5	63.92	61.00	0.2	5,181	0.00%
2024/02/16	1.5	62.59	0	0.00	62.20	1.5	5,087	0.03%
2024/02/15	11	63.57	0	0.00	61.80	11	5,020	0.22%
2024/02/05	10	67.04	6	69.58	66.70	4	4,924	0.08%
2024/02/02	23	68.93	25	68.91	69.10	-2	4,767	-0.04%
2024/02/01	13	62.19	27.1	65.99	66.50	-14.1	4,432	-0.32%
2024/01/31	6	59.80	9	59.94	60.50	-3	4,300	-0.07%
2024/01/30	6	56.90	0	0.00	57.00	6	4,106	0.15%
2024/01/29	2.6	57.06	0	0.00	55.10	2.6	4,028	0.06%
2024/01/26	0	0.00	26	54.43	55.30	-26	3,862	-0.67%
2024/01/25	11	54.60	28	54.33	54.50	-17	3,785	-0.45%
2024/01/24	1	57.30	14	57.13	57.00	-13	3,632	-0.36%
2024/01/23	1.6	52.93	1	52.30	52.30	0.6	3,351	0.02%
2024/01/18	7	52.73	16	52.23	51.90	-9	3,157	-0.29%
2024/01/17	12	51.85	13	51.55	51.80	-1	2,939	-0.03%
2024/01/16	13	51.86	3	51.43	51.80	10	2,859	0.35%
2024/01/15	83	51.74	82	52.15	52.50	1	2,754	0.04%
2024/01/12	78	50.56	27	52.12	51.10	51	2,538	2.01%
2024/01/11	3	48.40	15	48.15	49.80	-12	2,044	-0.59%
2024/01/10	1.1	44.62	0	0.00	45.30	1.1	1,911	0.06%
2024/01/09	2	45.23	2	45.80	45.10	0	1,875	0.00%
2024/01/03	0	0.00	1	43.20	43.20	-1	1,752	-0.06%
2024/01/02	41	43.59	40	43.77	43.90	1	1,743	0.06%
2023/12/29	0	0.00	1	43.35	43.10	-1	1,717	-0.06%
2023/12/28	1	44.70	2	44.60	44.40	-1	1,686	-0.06%
2023/12/22	1	42.60	0	0.00	42.20	1	1,606	0.06%
2023/12/21	6	42.63	2	43.18	42.35	4	1,604	0.25%
2023/12/20	1	43.70	0	0.00	43.50	1	1,555	0.06%
2023/12/19	2	43.60	1	43.70	43.55	1	1,551	0.06%
2023/12/18	0	0.00	3	45.80	44.85	-3	1,531	-0.20%
2023/12/15	12	46.32	0	0.00	46.05	12	1,523	0.79%
2023/12/14	102	50.78	104	48.00	47.95	-2	1,503	-0.13%	大買/大賣/
2023/12/13	21	50.02	18	49.48	50.30	3	1,395	0.21%
2023/12/12	4	46.35	38	46.93	47.75	-34	1,007	-3.38%
2023/12/11	4	43.30	7	43.13	43.45	-3	883	-0.34%
2023/12/07	0	0.00	1	41.65	41.45	-1	884	-0.11%
2023/12/06	2	40.65	0	0.00	40.65	2	893	0.22%
2023/12/04	0	0.00	1	38.70	38.70	-1	965	-0.10%
2023/12/01	0	0.00	2	38.88	38.50	-2	1,008	-0.20%
2023/11/30	0	0.00	3	38.60	38.80	-3	1,081	-0.28%
2023/11/21	1	37.85	0	0.00	37.80	1	1,568	0.06%
2023/11/17	1	38.00	1	38.35	38.00	0	1,644	0.00%
2023/11/14	1	37.30	1	37.30	37.80	0	1,682	0.00%
2023/11/13	2	37.63	0	0.00	37.50	2	1,742	0.11%
2023/11/10	1	38.00	0	0.00	38.60	1	1,800	0.06%
2023/11/09	10	38.40	1	38.30	38.35	9	1,974	0.46%
2023/11/08	6	43.33	14	43.43	42.55	-8	2,018	-0.40%
2023/10/31	1	38.95	0	0.00	38.50	1	1,968	0.05%
2023/10/30	1	40.10	0	0.00	40.00	1	1,964	0.05%
2023/10/26	0	0.00	0	39.85	39.65	0	1,959	0.00%
2023/10/20	5	38.40	1	38.30	38.30	4	1,938	0.21%
2023/10/17	1	40.35	0	0.00	39.95	1	1,925	0.05%
2023/10/13	0	0.00	3	40.90	40.70	-3	1,914	-0.16%
2023/10/06	4	39.35	4	39.58	39.75	0	1,915	0.00%
2023/10/04	0.8	39.30	0	0.00	39.25	0.8	1,915	0.04%
2023/10/03	1	39.10	0	0.00	38.95	1	1,915	0.05%
2023/10/02	1	39.10	1	39.10	39.10	0	1,906	0.00%
2023/09/27	2	37.90	1	38.00	38.00	1	1,890	0.05%
2023/09/26	1	38.35	1	38.30	38.30	0	1,884	0.00%
2023/09/25	2	38.28	0	0.00	38.30	2	1,868	0.11%
2023/09/22	4	39.00	1	39.05	39.05	3	1,857	0.16%
2023/09/20	2	40.90	0	0.00	40.35	2	1,829	0.11%
2023/09/19	4	42.06	0	0.00	40.90	4	1,809	0.22%
2023/09/18	2	42.95	1	43.35	42.50	1	1,774	0.06%
2023/09/15	8	44.91	7	43.95	43.95	1	1,758	0.06%
2023/09/14	0	0.00	9	44.54	45.00	-9	1,727	-0.52%
2023/09/13	7	42.28	1	43.60	43.25	6	1,693	0.35%
2023/09/12	8	44.26	7	43.90	43.90	1	1,666	0.06%
2023/09/11	2	44.35	2	44.30	44.20	0	1,649	0.00%
2023/09/08	3	44.13	0.1	44.60	44.30	2.9	1,621	0.18%
2023/09/07	1	45.00	1	44.75	45.05	0	1,575	0.00%
2023/09/06	5	45.12	5	45.65	45.10	0	1,537	0.00%
2023/09/05	11	46.16	4	46.86	44.90	7	1,493	0.47%
2023/09/04	16	46.43	24	46.40	45.65	-8	1,417	-0.56%
2023/09/01	12	44.79	18	45.05	45.30	-6	1,235	-0.49%
2023/08/31	3	43.10	1	42.20	43.30	2	1,052	0.19%
2023/08/30	0	0.00	2	40.20	40.50	-2	998	-0.20%
2023/08/25	2	39.25	2	40.75	40.40	0	963	0.00%
2023/08/17	2	38.05	5	38.70	39.90	-3	816	-0.37%
2023/08/16	9	40.18	11	40.33	39.45	-2	755	-0.26%
2023/08/15	12	41.35	9	41.76	41.05	3	682	0.44%
2023/08/14	2	40.55	4.1	40.55	40.55	-2.1	495	-0.42%
2023/08/11	0	0.00	2	36.80	36.90	-2	377	-0.53%
2023/08/09	0	0.00	2	35.40	35.50	-2	352	-0.57%
2023/08/08	1	33.90	0	0.00	34.00	1	343	0.29%
2023/08/04	1	34.00	0	0.00	34.10	1	344	0.29%
2023/08/01	2	34.85	0	0.00	35.15	2	353	0.57%
2023/07/31	4	35.00	0	0.00	35.20	4	356	1.12%
2023/07/28	2	34.85	0	0.00	35.10	2	352	0.57%
2023/07/26	0	0.00	1	35.05	35.15	-1	349	-0.29%
2023/07/24	2	34.30	0	0.00	34.20	2	345	0.58%
2023/07/21	0	0.00	2	35.05	35.25	-2	335	-0.60%
2023/07/14	0	0.00	1	37.20	37.40	-1	321	-0.31%
2023/07/13	0	0.00	1	36.95	36.35	-1	317	-0.31%
2023/06/28	0	0.00	2	35.30	35.85	-2	312	-0.64%
2023/06/19	0	0.00	0.5	34.60	34.60	-0.5	297	-0.18%
2023/06/12	0	0.00	0	35.30	35.50	0	276	0.00%
2023/06/06	2	35.00	0	0.00	35.00	2	260	0.77%
2023/06/05	0	0.00	11	35.42	35.25	-11	251	-4.38%
2023/06/02	1	34.20	0	0.00	33.80	1	235	0.42%
2023/05/30	0	0.00	5	33.80	33.75	-5	236	-2.12%
2023/05/24	3	32.60	0	0.00	33.05	3	225	1.33%
2023/05/22	0	32.90	4	33.50	32.80	-4	221	-1.81%
2023/05/11	0	0.00	4	30.85	30.90	-4	197	-2.02%
2023/05/08	0	0.00	5	32.11	32.15	-5	189	-2.63%
2023/05/02	0	0.00	0	30.50	30.50	0	175	0.00%
2023/04/24	2	30.70	0	0.00	31.20	2	168	1.19%
2023/04/21	14	31.70	0	0.00	31.30	14	167	8.35%
2023/04/18	0	0.00	1	31.90	32.10	-1	164	-0.61%
2023/04/17	2	32.00	0	0.00	32.05	2	162	1.23%
2023/04/14	0	0.00	0	30.55	31.00	0	160	-0.01%
2023/03/29	0	0.00	3	31.50	31.50	-3	132	-2.27%
2023/03/17	0	0.00	1	29.00	29.05	-1	125	-0.80%
2023/03/10	3	29.00	0	0.00	29.05	3	118	2.53%
2023/03/02	0	0.00	4	28.70	28.85	-4	104	-3.81%
2023/02/13	0	27.70	0	0.00	27.60	0	98	0.00%
2023/01/05	0	0.00	0	28.40	28.55	0	107	0.00%
2023/01/04	0	0.00	0	28.35	28.35	0	106	0.00%
2022/12/28	0	0.00	3	27.25	27.15	-3	110	-2.71%
2022/12/12	4	28.80	0	0.00	28.55	4	133	2.99%
2022/08/29	0	0.00	0	32.45	29.40	0	591	0.00%
2022/08/22	0	0.00	0	29.90	29.70	0	593	0.00%
2022/07/25	0	0.00	0	29.40	29.60	0	584	0.00%
2022/07/11	8	29.20	8	29.10	29.10	0	598	0.00%
2022/07/01	0	0.00	14	28.87	27.45	-14	605	-2.31%
2022/06/30	0	0.00	1	29.40	29.50	-1	590	-0.17%
2022/06/29	6	33.20	0	0.00	32.25	6	563	1.06%
2022/06/27	15	35.21	2	35.80	35.10	13	539	2.41%
2022/06/24	12	34.99	12	34.87	34.00	0	505	0.00%
2022/06/22	0	0.00	1	34.80	33.70	-1	470	-0.21%
2022/06/21	0	0.00	1	34.25	34.25	-1	442	-0.23%
2022/06/17	2	32.80	0	0.00	34.65	2	399	0.50%
2022/06/16	2	34.13	0	0.00	33.70	2	382	0.52%
2022/06/15	3	35.00	8	33.50	33.75	-5	345	-1.45%
2022/06/14	1	32.15	0	0.00	32.65	1	277	0.36%
2022/05/30	0	0.00	0	30.80	31.00	0	264	0.00%
2022/05/27	0	0.00	0	30.55	30.55	0	263	0.00%
2022/05/26	0	30.80	0	0.00	30.80	0	264	0.00%
2022/05/24	0	0.00	1	30.20	30.20	-1	267	-0.37%
2022/05/17	0	0.00	1	31.50	31.25	-1	267	-0.37%
2022/05/16	0	0.00	1	30.60	30.35	-1	262	-0.38%
2022/05/13	0	0.00	2	30.05	30.00	-2	261	-0.76%
2022/05/12	0	0.00	0.1	29.50	29.35	-0.1	262	-0.02%
2022/05/10	0	0.00	0	31.30	31.45	0	251	0.00%
2022/05/09	0	0.00	0.9	31.35	31.00	-0.9	249	-0.36%
2022/05/05	0	0.00	2	32.15	31.95	-2	243	-0.82%
2022/05/04	3	30.90	0	31.10	31.00	3	238	1.25%
2022/04/22	0	0.00	2	31.35	31.75	-2	232	-0.86%
2022/04/21	0	0.00	1	31.45	31.55	-1	231	-0.43%
2022/04/19	1	31.55	0	0.00	31.50	1	232	0.43%
2022/04/18	0	0.00	1	31.70	32.00	-1	226	-0.44%
2022/04/15	0	0.00	3	31.32	31.55	-3	214	-1.40%
2022/04/14	2	31.25	0	0.00	30.85	2	211	0.95%
2022/04/13	0	0.00	1	30.25	30.85	-1	207	-0.48%
2022/04/11	0	30.00	0	0.00	30.15	0	196	0.00%
2022/04/08	0	0.00	2	28.98	29.15	-2	182	-1.10%
2022/04/07	1	29.55	0	0.00	29.15	1	179	0.56%
2022/03/16	2	27.65	3	27.70	27.65	-1	159	-0.63%
2022/03/08	0	25.90	0	0.00	25.65	0	159	0.00%
2022/02/07	0	27.00	0	0.00	26.90	0	200	0.00%
2022/01/20	0	0.00	0	27.15	27.25	0	211	0.00%
2022/01/07	0	0.00	1	27.35	27.30	-1	220	-0.45%
2021/12/29	0	0.00	1	28.65	28.80	-1	221	-0.45%
2021/12/17	1	28.20	0	0.00	28.20	1	224	0.45%
2021/12/10	0	0.00	3	28.60	28.60	-3	231	-1.29%
2021/12/09	1	28.80	0	0.00	28.90	1	230	0.43%
2021/11/29	2	28.50	0	27.80	27.80	2	236	0.85%
2021/11/23	1	29.90	0	0.00	29.50	1	235	0.43%
2021/11/19	3	29.80	0	0.00	29.80	3	234	1.28%
2021/11/18	3	29.80	0	0.00	30.30	3	232	1.29%
2021/11/16	2	31.20	0	0.00	30.70	2	235	0.85%
2021/11/02	0	0.00	0	30.25	30.25	0	258	0.00%
2021/10/28	0	0.00	3	29.80	30.00	-3	270	-1.11%
2021/10/27	0	0.00	37	29.47	29.75	-37	265	-13.93%
2021/08/27	0	0.00	5	29.75	29.60	-5	466	-1.07%
2021/08/25	0	0.00	5	28.80	28.90	-5	486	-1.03%
2021/08/18	3	26.55	3	27.40	27.40	0	537	0.00%
2021/08/16	9	27.37	0	0.00	26.85	9	551	1.63%
2021/08/13	7	28.30	0	0.00	28.60	7	546	1.28%
2021/08/11	6	28.80	0	0.00	28.55	6	556	1.08%
2021/08/05	2	30.20	0	0.00	30.05	2	634	0.32%
2021/07/27	5	30.35	0	0.00	30.45	5	801	0.62%
2021/07/26	0	0.00	1	31.15	31.00	-1	857	-0.12%
2021/07/20	5	31.06	0	0.00	31.05	5	995	0.50%
2021/07/19	0	0.00	1	32.05	32.10	-1	1,043	-0.10%
2021/07/15	0	0.00	2	31.43	31.70	-2	1,134	-0.18%
2021/07/13	0	0.00	1	31.80	30.80	-1	1,244	-0.08%
2021/07/09	1	31.00	0	0.00	30.85	1	1,419	0.07%
2021/07/07	1	31.80	2	32.20	31.80	-1	1,885	-0.05%
2021/07/01	0	0.00	1	31.60	31.60	-1	2,136	-0.05%
2021/06/23	3	30.53	1	32.20	32.15	2	2,491	0.08%
2021/06/22	0	0.00	1	31.00	30.15	-1	2,755	-0.04%
2021/06/21	6	31.06	0	0.00	30.70	6	2,844	0.21%
2021/06/15	1	32.10	0	32.20	32.20	1	2,971	0.03%
2021/06/10	3	32.28	0	0.00	32.10	3	3,003	0.10%
2021/06/09	0	0.00	16.5	32.05	32.10	-16.5	3,013	-0.55%
2021/06/08	2	32.70	0	0.00	32.90	2	3,023	0.07%
2021/06/02	5	33.10	0	0.00	33.20	5	3,070	0.16%
2021/06/01	0	0.00	12	34.10	34.25	-12	3,058	-0.39%
2021/05/31	0	0.00	1	34.00	33.15	-1	3,045	-0.03%
2021/05/18	1	29.85	0	0.00	30.80	1	3,120	0.03%
2021/05/17	1	29.60	1	28.40	28.00	0	3,122	0.00%
2021/05/13	0	0.00	1	31.80	31.35	-1	3,114	-0.03%
2021/05/12	0	0.00	3	31.20	31.40	-3	3,120	-0.10%
2021/05/11	1	34.80	0	0.00	34.50	1	3,120	0.03%
2021/05/10	1	37.70	0	0.00	37.20	1	3,132	0.03%
2021/05/07	1	37.95	2	38.00	38.00	-1	3,193	-0.03%
2021/05/06	1	36.90	0	0.00	36.20	1	3,345	0.03%
2021/05/04	1	36.00	0	0.00	36.00	1	3,349	0.03%
2021/05/03	4	39.10	0	0.00	38.30	4	3,308	0.12%
2021/04/29	1	43.30	1	44.35	42.00	0	3,267	0.00%
2021/04/28	2	42.03	2	42.70	42.80	0	3,251	0.00%
2021/04/27	1	42.05	1	42.30	41.60	0	3,281	0.00%
2021/04/26	2	41.50	0	0.00	41.25	2	3,513	0.06%
2021/04/23	14	41.11	2	41.30	41.65	12	3,583	0.33%
2021/04/21	3	42.83	1	42.85	42.65	2	3,530	0.06%
2021/04/20	5	43.27	4	43.18	42.90	1	3,521	0.03%
2021/04/19	3	44.15	1	44.30	44.00	2	3,533	0.06%
2021/04/16	4	44.08	5	44.46	45.00	-1	3,497	-0.03%
2021/04/15	5	42.97	4	43.54	43.30	1	3,590	0.03%
2021/04/14	13	42.50	11	42.52	43.70	2	3,688	0.05%
2021/04/13	11	44.02	6	44.45	41.85	5	3,509	0.14%
2021/04/12	1	42.50	4	42.98	43.20	-3	3,385	-0.09%
2021/04/09	14	38.82	11	39.12	39.30	3	3,350	0.09%
2021/04/08	3	38.67	2	38.40	38.30	1	3,288	0.03%
2021/04/07	7	38.51	20	38.54	38.75	-13	3,243	-0.40%
2021/04/06	27	37.98	25	38.37	38.55	2	3,209	0.06%
2021/04/01	2	35.78	0	0.00	35.75	2	3,141	0.06%
2021/03/30	2	36.43	101	36.89	37.10	-99	3,470	-2.85%	大賣/
2021/03/29	1	35.90	1	35.55	35.20	0	3,604	0.00%
2021/03/26	3	34.93	3	35.77	35.30	0	3,628	0.00%
2021/03/25	5	36.34	22	36.66	35.20	-17	3,583	-0.47%
2021/03/24	1	35.45	5	35.01	36.95	-4	3,330	-0.12%
2021/03/22	4	34.85	3	35.32	35.30	1	3,343	0.03%
2021/03/19	3	34.20	0	0.00	34.25	3	3,358	0.09%
2021/03/16	0	0.00	1	33.70	33.10	-1	3,645	-0.03%
2021/03/15	0	33.50	1	33.40	33.20	-1	3,736	-0.03%
2021/03/11	0	0.00	3	32.77	32.60	-3	3,831	-0.08%
2021/03/10	2	32.50	0	0.00	32.00	2	3,845	0.05%
2021/03/09	1	32.00	4	31.84	32.30	-3	3,861	-0.08%
2021/03/08	1	30.80	0	0.00	30.65	1	3,902	0.03%
2021/03/05	0	31.40	0	0.00	31.30	0	3,932	0.00%
2021/03/03	0	0.00	2	32.00	32.40	-2	3,991	-0.05%
2021/03/02	1	31.95	0	0.00	31.95	1	4,084	0.02%
2021/02/26	0	0.00	2	32.45	32.60	-2	4,102	-0.05%
2021/02/24	5	32.17	0	0.00	31.90	5	4,394	0.11%
2021/02/23	0	0.00	3	33.37	33.40	-3	4,841	-0.06%
2021/02/22	0	0.00	2	32.90	33.05	-2	4,957	-0.04%
2021/02/19	0	0.00	1	32.30	32.25	-1	5,056	-0.02%
2021/02/18	0	0.00	1	31.95	31.95	-1	5,073	-0.02%
2021/02/17	0	0.00	3	30.95	30.85	-3	5,062	-0.06%
2021/02/05	1	29.80	2	29.95	30.00	-1	5,045	-0.02%
2021/02/04	4	30.60	0	0.00	30.50	4	5,029	0.08%
2021/02/03	4	30.90	5	31.00	30.95	-1	5,013	-0.02%
2021/02/02	10	30.50	6	30.54	29.90	4	4,975	0.08%
2021/02/01	10	31.15	4	30.69	30.75	6	4,929	0.12%
2021/01/29	6	33.05	3	33.15	32.00	3	4,893	0.06%
2021/01/28	15	35.14	15	35.51	34.00	0	4,810	0.00%
2021/01/27	0	0.00	3	33.28	33.65	-3	4,639	-0.06%
2021/01/26	3	32.10	2	32.50	32.55	1	4,612	0.02%
2021/01/21	3	32.97	1	33.95	31.80	2	4,566	0.04%
2021/01/20	10	34.48	2	33.60	33.40	8	4,528	0.18%
2021/01/19	13	36.85	8	37.17	36.30	5	4,465	0.11%
2021/01/18	4	32.18	7	34.06	36.00	-3	4,198	-0.07%
2021/01/15	2	33.35	0	0.00	32.85	2	4,091	0.05%
2021/01/14	1	34.15	0	0.00	34.15	1	4,048	0.02%
2021/01/13	3	33.77	1	34.15	33.60	2	4,024	0.05%
2021/01/12	2	34.75	0	0.00	33.65	2	3,995	0.05%
2021/01/11	1	36.30	5	35.85	36.00	-4	3,938	-0.10%
2021/01/08	19	38.46	1	37.90	36.60	18	3,901	0.46%
2021/01/07	5	37.16	24	37.16	38.50	-19	3,713	-0.51%
2021/01/06	5	36.06	4	36.21	35.00	1	3,518	0.03%
2021/01/05	3	35.57	5	35.32	35.05	-2	3,428	-0.06%
2020/12/30	7	34.07	0	0.00	34.00	7	3,301	0.21%
2020/12/29	2	33.98	0	0.00	33.85	2	3,276	0.06%
2020/12/28	4	34.45	0	0.00	34.15	4	3,226	0.12%
2020/12/25	54	36.78	7	36.19	35.45	47	3,183	1.48%
2020/12/24	82	36.30	22	36.64	36.55	60	3,082	1.95%
2020/12/23	4	35.43	5	35.13	35.30	-1	2,759	-0.04%
2020/12/22	6	34.13	14	34.49	33.30	-8	2,559	-0.31%
2020/12/21	0	0.00	1	33.90	33.75	-1	2,506	-0.04%
2020/12/18	1	33.85	5	33.10	33.75	-4	2,485	-0.16%
2020/12/17	5	33.71	4	34.28	33.80	1	2,461	0.04%
2020/12/16	8	34.41	2	34.75	33.95	6	2,425	0.25%
2020/12/15	0	0.00	5	33.85	33.80	-5	2,319	-0.22%
2020/12/14	0	0.00	6	33.95	33.80	-6	2,242	-0.27%
2020/12/11	2	34.30	1	34.75	33.80	1	2,210	0.05%
2020/12/10	14	34.25	6	34.64	33.80	8	2,136	0.37%
2020/12/09	1	30.00	3	33.07	33.80	-2	1,884	-0.11%
2020/12/08	0	0.00	1	30.10	30.75	-1	1,775	-0.06%
2020/12/07	4	29.76	30	28.50	28.75	-26	1,730	-1.50%
2020/12/04	1	31.10	1	31.70	31.65	0	1,679	0.00%
2020/12/03	0	0.00	1	31.40	31.10	-1	1,652	-0.06%
2020/12/02	2	33.35	3	32.13	31.25	-1	1,635	-0.06%
2020/12/01	2	33.40	10	32.87	32.75	-8	1,581	-0.51%
2020/11/30	4	32.38	9	32.35	31.90	-5	1,571	-0.32%
2020/11/27	1	32.65	1	31.35	32.00	0	1,550	0.00%
2020/11/26	17	33.99	14	33.80	32.00	3	1,510	0.20%
2020/11/25	0	0.00	1	32.00	31.20	-1	1,408	-0.07%
2020/11/24	10	31.94	6	31.67	31.60	4	1,386	0.29%
2020/11/23	16	31.53	50	31.22	32.00	-34	1,325	-2.57%
2020/11/20	70	30.67	31	30.68	30.25	39	1,075	3.63%
2020/11/19	5	27.94	6	29.38	29.60	-1	603	-0.17%
2020/11/18	1	26.95	28	25.57	26.95	-27	476	-5.67%
2020/11/16	0	0.00	1	22.35	22.30	-1	345	-0.29%
2020/11/09	0.2	21.00	0	0.00	21.10	0.2	385	0.04%
2020/09/22	5	22.45	0	0.00	22.40	5	930	0.54%
2020/09/21	0	0.00	5	23.45	22.90	-5	925	-0.54%
2020/09/17	0	0.00	0	22.85	22.85	0	922	-0.01%
2020/09/14	0	0.00	0	23.00	23.00	0	923	0.00%
2020/09/11	5	22.55	0	0.00	22.50	5	924	0.54%
2020/09/10	20	23.48	0	0.00	22.95	20	922	2.17%
2020/09/09	3	24.00	0	0.00	23.90	3	908	0.33%
2020/08/25	0	0.00	13	23.73	23.95	-13	805	-1.61%
2020/08/20	13	22.48	0	0.00	22.10	13	789	1.65%
2020/08/18	0	0.00	3	24.50	24.50	-3	768	-0.39%
2020/08/13	4	24.45	6	24.37	24.65	-2	736	-0.27%
2020/08/12	2	23.60	3	24.40	23.60	-1	722	-0.14%
2020/08/11	0	0.00	71	24.45	23.80	-71	711	-9.98%
2020/08/10	0	0.00	2	24.20	24.95	-2	688	-0.29%
2020/08/07	0	22.70	0	0.00	22.70	0	664	0.01%
2020/08/05	0.5	23.45	0	0.00	23.45	0.5	654	0.08%
2020/08/04	0.1	23.30	0	0.00	23.30	0.1	651	0.02%
2020/07/31	1	23.40	0	0.00	23.60	1	646	0.15%
2020/07/30	1	24.30	2	24.20	24.15	-1	637	-0.16%
2020/07/29	0	0.00	2	22.50	22.50	-2	629	-0.32%
2020/07/28	3	22.37	2	22.95	22.20	1	625	0.16%
2020/07/27	6	22.68	0	22.00	22.15	6	617	0.97%
2020/07/22	0	0.00	11	24.84	24.70	-11	600	-1.83%
2020/07/21	4	24.35	2	24.75	24.40	2	592	0.34%
2020/07/17	0	0.00	1	23.55	23.55	-1	581	-0.17%
2020/07/16	1	24.50	2	25.05	24.55	-1	562	-0.18%
2020/07/15	8	25.29	2	25.90	24.90	6	553	1.08%
2020/07/13	4	25.79	24	25.62	25.65	-20	515	-3.88%
2020/07/10	8	27.30	1	26.85	26.70	7	494	1.42%
2020/07/09	27	27.57	15	27.17	27.85	12	466	2.57%
2020/07/07	1	27.00	1	26.50	25.50	0	341	0.00%
2020/07/06	3	24.40	3	24.65	24.65	0	229	0.00%
2020/07/03	0	0.00	1	20.95	22.45	-1	211	-0.47%
2020/06/11	0.9	19.50	0	0.00	19.60	0.9	227	0.40%
2020/06/03	0	0.00	30	19.44	19.45	-30	257	-11.65%
2020/06/02	0	0.00	8	19.38	19.25	-8	259	-3.09%
2020/06/01	0	0.00	15	19.35	19.25	-15	260	-5.76%
2020/05/26	0	0.00	41	19.25	19.40	-41	272	-15.05%
2020/05/25	32	18.90	54	18.73	18.90	-22	271	-8.09%
2020/05/20	3	18.63	0	0.00	18.75	3	273	1.10%
2020/04/28	11	19.41	16	19.35	19.20	-5	312	-1.60%
2020/04/24	10	18.80	12	18.73	19.10	-2	332	-0.60%
2020/04/23	18	18.49	23	18.39	18.75	-5	338	-1.48%
2020/04/22	40	18.44	52	18.18	18.40	-12	342	-3.51%
2020/04/21	0	0.00	1	18.50	17.85	-1	340	-0.29%
2020/04/01	0	17.60	0	0.00	17.60	0	382	0.00%
2020/03/26	1	17.55	0	0.00	17.55	1	538	0.19%
2020/03/19	186	14.98	179	14.99	14.80	7	614	1.14%	大買/大賣/
2020/03/18	0	0.00	5	15.95	16.15	-5	597	-0.84%
2020/03/17	18	15.54	19	15.65	15.65	-1	597	-0.17%
2020/03/16	0	15.60	0	0.00	15.60	0	603	0.00%
2020/03/13	4	16.05	0	0.00	15.50	4	598	0.67%
2020/03/12	9	17.08	0	0.00	16.85	9	587	1.53%
2020/03/11	0	18.25	0	0.00	18.25	0	575	0.00%
2020/03/10	20	18.16	0	0.00	18.25	20	575	3.47%
2020/03/09	5	18.45	0	0.00	18.45	5	571	0.87%
2020/03/06	0	19.00	0	0.00	19.05	0	568	0.00%
2020/02/11	0	0.00	1	19.25	19.25	-1	553	-0.18%
2020/02/10	0	0.00	1	19.30	19.15	-1	551	-0.18%
2020/02/07	1	19.55	45	19.51	19.25	-44	550	-8.00%
2020/02/06	1	19.90	0	0.00	19.85	1	546	0.18%
2020/02/03	17	18.55	0	0.00	19.30	17	548	3.10%
2020/01/31	0	0.00	0	19.80	19.65	0	538	0.00%
2020/01/16	0	0.00	1	21.40	21.90	-1	504	-0.20%
2020/01/15	0	0.00	3	21.25	21.25	-3	500	-0.60%
2020/01/14	9	21.35	0	0.00	21.25	9	499	1.80%
2020/01/13	3	21.15	1	21.00	21.40	2	494	0.40%
2020/01/09	0	0.00	26	20.80	20.65	-26	493	-5.27%
2020/01/08	51	20.73	1	20.85	20.60	50	501	9.97%
2019/12/31	4	22.13	0	0.00	22.20	4	499	0.80%
2019/12/25	60	23.12	0	0.00	22.65	60	475	12.62%
2019/12/23	0	0.00	5	24.23	23.00	-5	442	-1.13%
2019/12/20	18	22.11	2	22.25	22.20	16	350	4.57%
2019/12/19	53	22.21	3	22.27	22.50	50	334	14.96%
2019/12/17	2	20.20	11	20.00	20.20	-9	263	-3.41%
2019/12/12	0	0.00	3	19.70	19.60	-3	256	-1.17%
2019/12/11	0	0.00	1	20.00	19.85	-1	254	-0.39%
2019/12/05	0	0.00	5	19.25	19.25	-5	256	-1.95%
2019/11/11	0	0.00	1	18.90	18.65	-1	436	-0.23%
2019/11/04	15	19.28	1	19.35	19.30	14	435	3.22%
2019/10/16	1	20.85	0	0.00	20.00	1	450	0.22%
2019/10/15	0	0.00	1.2	20.63	20.65	-1.2	439	-0.27%
2019/09/09	0	0.00	1	20.10	19.80	-1	386	-0.26%
2019/09/06	0	0.00	1	19.70	19.80	-1	381	-0.26%
2019/09/02	0	0.00	4	20.05	20.10	-4	347	-1.15%
2019/08/29	6	21.11	1	20.80	19.60	5	319	1.57%
2019/07/29	0	0.00	1	18.15	18.15	-1	161	-0.62%
2019/07/12	6	18.58	6	18.10	17.95	0	148	0.00%
2019/04/19	0	0.00	1	17.60	17.60	-1	217	-0.46%
2019/02/27	0	17.15	0	0.00	17.25	0	146	0.00%
2019/02/25	0	17.10	2	17.10	17.15	-2	135	-1.48%
2019/02/19	0	0.00	5	16.44	16.50	-5	143	-3.49%
2019/02/13	0	0.00	1	15.75	15.70	-1	139	-0.72%
2019/02/11	1	15.30	0	0.00	15.45	1	138	0.72%
2019/01/28	1	15.55	1	15.80	15.55	0	130	0.00%
2018/12/27	1	15.60	1	15.70	15.85	0	181	0.00%
2018/12/18	2	16.15	0	0.00	16.00	2	191	1.05%
2018/12/17	1	16.35	0	0.00	16.45	1	194	0.51%
2018/12/14	2	16.48	0	0.00	16.60	2	197	1.02%
2018/11/30	0	0.00	1	17.00	16.85	-1	193	-0.52%
2018/11/27	1	16.60	0	0.00	16.70	1	190	0.52%
2018/10/01	0	0.00	0	17.15	17.20	0	204	0.00%
2018/08/10	0	0.00	0	18.05	18.10	0	377	0.00%
2018/07/04	0	0.00	0	16.90	17.00	0	433	0.00%
2018/06/28	0	0.00	0.1	18.00	18.10	-0.1	462	-0.02%
2018/06/14	2	18.35	1	18.40	18.00	1	881	0.11%
2018/06/08	1	17.80	1	17.90	17.80	0	873	0.00%
2018/04/10	1	16.80	0	0.00	16.85	1	1,518	0.07%
2018/04/02	1	18.20	1	18.35	18.05	0	2,199	0.00%
2018/03/29	0	0.00	3	18.80	18.50	-3	2,210	-0.14%
2018/03/28	0	0.00	1	20.00	19.35	-1	2,201	-0.05%
2018/03/27	1	19.25	1	19.40	19.20	0	2,171	0.00%
2018/03/26	1	19.75	0	0.00	19.50	1	2,155	0.05%
2018/03/23	0	0.00	25	19.50	19.85	-25	2,014	-1.24%
2018/03/20	0	0.00	1	17.75	17.60	-1	1,888	-0.05%
2018/03/16	10	17.90	10	17.85	17.80	0	1,898	0.00%
2018/03/07	0	0.00	4	17.00	17.35	-4	1,978	-0.20%
2018/02/21	1	16.30	0	0.00	16.60	1	2,625	0.04%
2018/02/07	1	17.00	0	0.00	16.55	1	2,853	0.04%
2018/02/06	0	0.00	0	19.85	16.50	0	2,862	0.00%
2018/02/05	2	17.50	0	0.00	18.05	2	2,838	0.07%
2018/01/31	24	18.77	0	0.00	18.80	24	2,858	0.84%
2018/01/30	3	18.45	0	0.00	18.40	3	2,853	0.11%
2018/01/19	0	0.00	3	20.80	20.60	-3	2,877	-0.10%
2018/01/12	0	0.00	2	21.00	21.35	-2	3,036	-0.07%
2018/01/08	2	21.15	0	0.00	21.15	2	2,942	0.07%
2018/01/05	12	22.88	43	22.60	22.20	-31	2,887	-1.07%
2018/01/04	19	21.43	18	22.16	22.60	1	2,809	0.04%
2018/01/03	4	21.70	5	22.20	21.80	-1	2,701	-0.04%
2018/01/02	0	0.00	3	21.62	21.50	-3	2,574	-0.12%