官田鋼 (2017)-第一金-路竹券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
15.15
漲跌
▲0.50
漲幅
+3.41%
成交量
1,062張
產業
上市鋼鐵類股
259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

官田鋼 (2017)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/07	1	14.70	0	0.00	14.50	1	1,158	0.09%
2024/05/06	20	14.98	0	0.00	14.95	20	1,166	1.71%
2024/05/02	3	15.40	0	0.00	15.25	3	1,155	0.26%
2024/04/29	3	15.48	7.5	15.22	15.55	-4.5	1,121	-0.40%
2024/04/26	1	15.10	0	0.00	14.85	1	1,043	0.10%
2024/04/25	1	15.05	0	0.00	15.05	1	1,043	0.10%
2024/04/23	10	15.10	10	15.23	15.00	0	1,031	0.00%
2024/04/22	10	15.10	0	0.00	15.10	10	1,032	0.97%
2024/04/18	110	15.06	10	15.15	15.10	100	994	10.06%	大買/
2024/04/17	1	14.25	1	14.85	15.00	0	958	0.00%
2024/04/12	12	14.48	0	0.00	14.40	12	947	1.27%
2024/04/09	1.6	15.20	12.5	15.25	15.15	-10.9	895	-1.21%
2024/04/08	0	0.00	1	14.60	14.65	-1	844	-0.12%
2024/04/03	1	14.15	0	0.00	14.05	1	821	0.12%
2024/04/02	5	13.85	0	0.00	13.70	5	802	0.62%
2024/03/29	0	0.00	24	13.70	13.75	-24	815	-2.94%
2024/03/27	1	13.80	15.4	13.76	13.80	-14.4	869	-1.66%
2024/03/15	0.1	14.10	0	0.00	14.10	0.1	1,236	0.01%
2024/03/13	0	0.00	0.4	14.25	14.15	-0.4	1,250	-0.03%
2024/03/12	0	0.00	3	14.52	14.40	-3	1,247	-0.24%
2024/03/05	0.6	14.25	0	0.00	14.25	0.6	1,286	0.04%
2024/02/26	1.8	14.55	0	0.00	14.60	1.8	1,355	0.13%
2024/02/20	1	15.15	4	15.08	15.05	-3	1,398	-0.21%
2024/02/19	2	15.35	19	15.40	15.35	-17	1,389	-1.22%
2024/02/16	3	15.43	2	15.53	15.40	1	1,383	0.07%
2024/02/02	10	15.10	0.2	15.00	14.95	9.8	1,325	0.74%
2024/01/30	10	15.40	0	0.00	15.40	10	1,304	0.77%
2024/01/29	0	0.00	2	15.40	15.55	-2	1,292	-0.15%
2024/01/19	1	14.20	15	14.15	14.20	-14	1,229	-1.14%
2024/01/18	0	0.00	0	14.60	14.40	0	1,231	0.00%
2024/01/09	1	14.55	0	0.00	14.60	1	1,209	0.08%
2023/12/27	15	15.05	0	0.00	15.05	15	1,232	1.22%
2023/12/26	0	0.00	5	15.20	15.00	-5	1,251	-0.40%
2023/12/25	1	15.45	0	0.00	15.00	1	1,366	0.07%
2023/12/22	7	14.94	0	0.00	14.90	7	1,347	0.52%
2023/12/20	0	0.00	1.1	15.49	15.35	-1.1	1,335	-0.08%
2023/12/19	1	15.30	6	15.35	15.40	-5	1,312	-0.38%
2023/12/18	2	15.30	0	0.00	15.25	2	1,284	0.16%
2023/12/15	7.1	15.85	12	15.46	15.80	-4.9	1,203	-0.41%
2023/12/14	3	14.70	0	0.00	14.75	3	1,049	0.29%
2023/12/12	5	14.90	0	0.00	14.85	5	1,070	0.47%
2023/12/06	13	15.55	0	0.00	15.60	13	1,059	1.23%
2023/12/04	0	0.00	6	15.50	15.50	-6	1,022	-0.59%
2023/11/27	3	14.65	0	0.00	14.60	3	968	0.31%
2023/11/24	0	0.00	3	14.60	14.65	-3	945	-0.32%
2023/11/21	2	13.95	0	0.00	14.10	2	866	0.23%
2023/11/20	12	13.95	2	13.90	13.95	10	845	1.18%
2023/11/16	0	0.00	0	13.50	13.45	0	803	0.00%
2023/11/14	5	13.05	0	0.00	13.05	5	803	0.62%
2023/11/07	0	0.00	2	13.35	13.25	-2	850	-0.24%
2023/11/01	5	13.20	0	0.00	13.15	5	948	0.53%
2023/10/30	1	13.35	3	13.30	13.30	-2	991	-0.20%
2023/10/25	4	13.40	0	0.00	13.40	4	1,007	0.40%
2023/10/18	0.2	13.45	0	0.00	13.40	0.2	1,020	0.02%
2023/10/17	1	13.65	0	0.00	13.60	1	1,039	0.10%
2023/10/05	0.6	13.65	0	0.00	13.40	0.6	1,052	0.06%
2023/10/04	28.3	13.45	28	13.50	13.40	0.3	1,055	0.03%
2023/10/03	2	13.75	0	0.00	13.70	2	1,063	0.19%
2023/09/28	2	13.50	8	13.48	13.45	-6	1,041	-0.58%
2023/09/25	0	0.00	19	14.46	14.65	-19	956	-1.99%
2023/09/21	18	14.58	2	14.60	14.50	16	954	1.68%
2023/09/20	1	15.15	3	15.33	15.05	-2	952	-0.21%
2023/09/19	0	0.00	1	15.50	15.55	-1	945	-0.11%
2023/09/15	2	15.33	0	0.00	15.30	2	1,071	0.19%
2023/09/14	2	14.80	0	0.00	14.80	2	1,150	0.17%
2023/09/01	0	0.00	1	14.10	14.00	-1	1,213	-0.08%
2023/08/18	0	0.00	2	14.40	14.45	-2	1,300	-0.15%
2023/08/16	0.1	14.40	0	0.00	14.25	0.1	1,292	0.01%
2023/08/10	4.2	15.28	0	0.00	15.45	4.2	1,256	0.33%
2023/08/08	12	17.00	0	0.00	17.00	12	1,201	1.00%
2023/08/04	1	17.30	0	0.00	17.40	1	1,179	0.08%
2023/08/02	1	17.35	0	0.00	17.30	1	1,177	0.08%
2023/07/31	0	0.00	11	17.28	17.05	-11	1,140	-0.96%
2023/07/28	0	0.00	0	17.00	17.20	0	1,137	0.00%
2023/07/26	0	0.00	4	17.04	16.85	-4	1,133	-0.35%
2023/07/24	6	16.81	0	0.00	16.80	6	1,144	0.52%
2023/07/20	5	17.45	1	17.35	17.40	4	1,155	0.35%
2023/07/18	0	0.00	15	16.45	16.60	-15	1,168	-1.28%
2023/07/14	1	16.85	0	0.00	16.70	1	1,151	0.09%
2023/07/10	0	0.00	1	17.50	17.55	-1	1,219	-0.08%
2023/07/07	0	0.00	6	17.25	17.35	-6	1,222	-0.49%
2023/06/30	0	0.00	0.1	17.35	17.50	-0.1	1,201	-0.01%
2023/06/26	2	17.58	0	0.00	17.55	2	1,192	0.17%
2023/06/20	12	17.60	1.1	17.53	17.80	10.9	1,050	1.04%
2023/06/19	0	0.00	0.1	17.10	17.05	-0.1	996	-0.01%
2023/06/13	21	16.41	4	16.16	16.35	17	1,251	1.36%
2023/06/09	33	17.07	0	0.00	17.05	33	1,383	2.39%
2023/06/08	8.9	17.18	0	0.00	17.10	8.9	1,450	0.61%
2023/06/06	15	17.30	0	0.00	17.30	15	1,528	0.98%
2023/06/05	25.1	17.36	0	0.00	17.30	25.1	1,542	1.63%
2023/05/25	1	17.60	0	0.00	17.65	1	1,704	0.06%
2023/05/23	0.1	17.50	0	0.00	17.50	0.1	1,760	0.01%
2023/05/22	1	17.55	22	17.50	17.60	-21	1,791	-1.17%
2023/05/15	0	0.00	1	17.15	17.25	-1	1,992	-0.05%
2023/05/10	0	0.00	5	17.55	17.55	-5	1,990	-0.25%
2023/04/27	1	17.35	1	17.55	17.55	0	2,154	0.00%
2023/04/26	0	0.00	1	17.55	17.65	-1	2,145	-0.05%
2023/04/20	0	0.00	1	17.90	17.80	-1	2,147	-0.05%
2023/04/19	0	0.00	1	17.95	17.70	-1	2,140	-0.05%
2023/04/13	1	18.40	1	18.40	18.40	0	2,061	0.00%
2023/04/10	1	17.75	0	0.00	17.80	1	2,013	0.05%
2023/04/07	0	0.00	0.1	17.70	17.70	-0.1	2,012	-0.01%
2023/03/31	0	0.00	2	18.35	18.30	-2	1,989	-0.10%
2023/03/21	0	19.30	0	0.00	19.15	0	2,070	0.00%
2023/03/20	0	0.00	7	18.39	18.35	-7	1,978	-0.35%
2023/03/17	0	0.00	0.4	17.33	17.55	-0.4	1,934	-0.02%
2023/03/16	0	17.10	0	0.00	17.15	0	1,899	0.00%
2023/03/15	2	19.20	5	19.60	19.00	-3	1,773	-0.17%
2023/03/14	1	19.65	1	20.10	19.65	0	1,674	0.00%
2023/03/13	0	0.00	3.2	19.97	20.00	-3.2	1,598	-0.20%
2023/03/10	0	0.00	16	19.68	19.50	-16	1,523	-1.05%
2023/03/09	10	19.30	0	0.00	19.15	10	1,457	0.69%
2023/03/08	0	0.00	12	19.32	19.40	-12	1,441	-0.83%
2023/03/07	0	0.00	5	19.09	19.25	-5	1,424	-0.35%
2023/03/06	4	18.85	0	0.00	18.90	4	1,386	0.29%
2023/03/02	0	0.00	10	18.50	18.35	-10	1,347	-0.74%
2023/03/01	11	18.75	4	18.23	18.25	7	1,335	0.52%
2023/02/24	0	0.00	5.2	18.89	19.10	-5.2	1,295	-0.40%
2023/02/23	5	18.66	2	18.65	18.60	3	1,231	0.24%
2023/02/22	1	18.35	7	18.41	18.50	-6	1,157	-0.52%
2023/02/21	22	18.17	4	18.50	18.15	18	1,125	1.60%
2023/02/20	0	0.00	11.1	18.68	18.80	-11.1	1,090	-1.01%
2023/02/17	1	18.15	9	18.31	18.60	-8	1,065	-0.75%
2023/02/16	13	18.11	3	17.70	18.10	10	1,032	0.97%
2023/02/15	5	17.20	5	17.10	17.20	0	975	0.00%
2023/02/14	1	16.65	0	0.00	17.20	1	941	0.11%
2023/02/13	1	16.15	2	16.15	16.30	-1	889	-0.11%
2023/02/09	1	15.90	0	0.00	15.90	1	858	0.12%
2023/02/07	0	0.00	0.2	15.90	15.90	-0.2	843	-0.02%
2023/02/06	3	15.62	5	15.75	16.00	-2	816	-0.25%
2023/02/03	2	15.45	0	0.00	15.55	2	796	0.25%
2023/02/01	0	0.00	11	15.74	15.65	-11	736	-1.49%
2023/01/31	2	15.15	1	15.05	15.15	1	689	0.15%
2023/01/30	0	0.00	5	14.70	14.75	-5	667	-0.75%
2023/01/11	0	0.00	0.1	14.10	14.05	-0.1	640	-0.02%
2023/01/09	3	14.00	0	0.00	14.10	3	581	0.52%
2022/12/28	1	13.90	0	0.00	13.90	1	580	0.17%
2022/12/27	0.2	14.10	0.1	14.15	14.05	0.1	578	0.02%
2022/12/21	0	0.00	1	14.60	14.40	-1	554	-0.18%
2022/12/13	3	14.03	2	14.05	13.75	1	431	0.23%
2022/12/12	0	13.20	0	0.00	13.15	0	408	0.00%
2022/12/05	1	13.55	0	0.00	13.55	1	454	0.22%
2022/12/01	1	13.40	0	0.00	13.40	1	486	0.21%
2022/11/30	0	0.00	1	13.30	13.35	-1	486	-0.21%
2022/11/14	0	0.00	10.1	12.70	12.85	-10.1	538	-1.87%
2022/11/10	0.5	12.45	0	0.00	12.40	0.5	627	0.07%
2022/11/07	0	0.00	2	12.50	12.55	-2	778	-0.26%
2022/11/01	0	0.00	15	12.25	12.20	-15	794	-1.89%
2022/10/31	0	0.00	0.1	12.00	12.05	-0.1	796	-0.01%
2022/10/27	15	12.15	0	0.00	12.20	15	819	1.83%
2022/10/21	1	11.80	0	0.00	11.85	1	912	0.11%
2022/10/14	0	0.00	1	12.00	12.00	-1	900	-0.11%
2022/10/13	1	11.70	0	0.00	11.55	1	898	0.11%
2022/10/05	0	0.00	0.1	13.05	13.10	-0.1	930	-0.01%
2022/09/27	0	0.00	0.1	12.75	12.85	-0.1	941	-0.01%
2022/09/23	0	0.00	0.2	13.40	13.40	-0.2	958	-0.03%
2022/09/22	1	13.25	0	0.00	13.25	1	970	0.10%
2022/09/19	0	14.20	0	0.00	13.80	0	974	0.00%
2022/09/15	0	0.00	1.4	14.00	14.05	-1.4	971	-0.15%
2022/09/14	1	13.70	0	0.00	13.70	1	968	0.10%
2022/09/13	0	0.00	1	14.05	14.05	-1	971	-0.10%
2022/09/08	0	0.00	4	14.00	14.05	-4	979	-0.41%
2022/09/07	0.8	13.10	0	0.00	13.20	0.8	957	0.09%
2022/09/06	1	13.20	0	0.00	13.20	1	950	0.11%
2022/08/31	5	13.83	0	0.00	13.85	5	954	0.52%
2022/08/26	2	14.25	0	0.00	13.95	2	945	0.21%
2022/08/24	0	0.00	1	14.15	14.00	-1	940	-0.11%
2022/08/22	20	13.90	0	0.00	13.85	20	928	2.15%
2022/08/18	16	14.38	3	14.40	14.35	13	906	1.43%
2022/08/17	12.1	14.18	0	0.00	14.15	12.1	866	1.39%
2022/08/16	6	13.62	0	0.00	13.55	6	804	0.75%
2022/08/12	1	13.05	1	12.80	12.70	0	692	0.00%
2022/08/08	0	0.00	0	12.10	12.10	0	675	0.00%
2022/08/05	0	12.40	0	0.00	12.35	0	679	0.00%
2022/08/04	0.1	12.20	0	0.00	12.10	0.1	690	0.01%
2022/08/02	3	12.65	8	12.74	12.45	-5	694	-0.72%
2022/08/01	0	0.00	5	13.10	13.10	-5	684	-0.73%
2022/07/29	5	11.90	2	11.90	11.95	3	660	0.46%
2022/07/21	0	0.00	2	12.10	12.15	-2	743	-0.27%
2022/07/19	1	11.90	0	0.00	12.05	1	803	0.12%
2022/07/15	0	0.00	1	11.65	11.65	-1	839	-0.12%
2022/07/14	1	11.80	0	0.00	11.95	1	864	0.12%
2022/07/04	0	0.00	0.2	12.75	12.75	-0.2	1,376	-0.01%
2022/06/24	1	13.60	0.3	13.85	13.70	0.7	1,405	0.05%
2022/06/23	0	0.00	0	13.70	13.50	0	1,417	0.00%
2022/06/20	1	13.50	0	0.00	13.45	1	1,435	0.07%
2022/06/16	1	14.75	1	15.20	14.70	0	1,508	0.00%
2022/06/14	2.1	14.81	0	0.00	14.90	2.1	1,514	0.14%
2022/06/06	0	0.00	6	15.85	15.90	-6	1,624	-0.37%
2022/06/01	0	0.00	4	15.85	15.85	-4	1,784	-0.22%
2022/05/30	0	0.00	1	16.05	16.00	-1	1,837	-0.05%
2022/05/27	1	15.80	0	0.00	15.85	1	1,907	0.05%
2022/05/24	1	15.55	0	0.00	15.60	1	2,016	0.05%
2022/05/23	0	0.00	2	15.90	15.90	-2	2,021	-0.10%
2022/05/20	0	0.00	11	15.79	15.75	-11	2,042	-0.54%
2022/05/19	1	15.50	0	0.00	15.60	1	2,103	0.05%
2022/05/16	1	15.40	0	0.00	15.40	1	2,098	0.05%
2022/05/13	0	15.40	0	0.00	15.30	0	2,098	0.00%
2022/05/10	1	15.60	0	0.00	15.70	1	2,116	0.05%
2022/05/09	1	15.50	1	15.65	15.45	0	2,179	0.00%
2022/05/06	1	16.21	0	0.00	16.40	1	2,149	0.05%
2022/05/03	0	0.00	5	16.70	16.80	-5	2,159	-0.23%
2022/04/27	0	16.70	0	0.00	16.90	0	2,156	0.00%
2022/04/26	4	17.38	0	0.00	17.20	4	2,128	0.19%
2022/04/25	1	17.60	0	0.00	17.60	1	2,108	0.05%
2022/04/21	2	18.78	0	0.00	18.60	2	2,066	0.10%
2022/04/20	7	18.82	10	18.70	18.85	-3	2,076	-0.14%
2022/04/19	2	19.05	1	19.10	19.00	1	2,058	0.05%
2022/04/18	6	19.27	6	19.37	19.05	0	2,041	0.00%
2022/04/15	0	0.00	5	20.20	20.00	-5	2,010	-0.25%
2022/04/14	15	20.90	8	20.90	20.40	7	1,964	0.36%
2022/04/13	10	20.00	8	20.24	20.50	2	1,734	0.12%
2022/03/29	0	0.00	5	19.20	19.00	-5	1,576	-0.32%
2022/03/28	6	19.26	0	0.00	19.30	6	1,576	0.38%
2022/03/25	2	19.90	0	0.00	19.85	2	1,645	0.12%
2022/03/22	4	20.00	2	19.98	20.00	2	1,714	0.12%
2022/03/21	1	19.90	1	20.00	19.95	0	1,673	0.00%
2022/03/17	1	19.05	0	0.00	19.05	1	1,650	0.06%
2022/03/15	5	19.80	0	0.00	19.10	5	1,661	0.30%
2022/03/11	10	19.80	9	19.71	19.70	1	1,663	0.06%
2022/03/10	0	0.00	2	19.30	19.35	-2	1,649	-0.12%
2022/03/09	2	18.73	10	18.60	18.80	-8	1,641	-0.49%
2022/03/08	6	18.99	2	20.10	18.45	4	1,629	0.25%
2022/03/07	9	19.74	3.5	19.83	19.80	5.5	1,539	0.36%
2022/03/02	1	19.40	6	20.00	20.05	-5	1,460	-0.34%
2022/03/01	0	0.00	1	19.50	19.45	-1	1,416	-0.07%
2022/02/25	0	0.00	3	19.05	19.15	-3	1,415	-0.21%
2022/02/24	2	18.55	0	0.00	18.25	2	1,417	0.14%
2022/02/22	1	19.00	0	0.00	18.95	1	1,440	0.07%
2022/02/21	13	19.28	2	19.55	19.15	11	1,430	0.77%
2022/02/16	5	18.40	1	18.45	18.40	4	1,449	0.28%
2022/02/14	0	0.00	1	18.70	18.50	-1	1,535	-0.07%
2022/02/11	1	19.20	0	0.00	18.95	1	1,540	0.06%
2022/02/09	6	19.44	1	19.35	19.40	5	1,647	0.30%
2022/02/07	0	0.00	0.1	18.30	18.25	-0.1	1,594	-0.01%
2022/01/19	1	18.00	2	18.10	17.95	-1	1,625	-0.06%
2022/01/13	1	18.60	0	0.00	18.55	1	1,708	0.06%
2022/01/10	0	0.00	5	18.90	18.70	-5	1,705	-0.29%
2022/01/06	2	19.30	0	0.00	19.30	2	1,735	0.12%
2022/01/05	1	19.75	0	0.00	19.65	1	1,760	0.06%
2022/01/04	1	19.80	0	0.00	19.80	1	1,779	0.06%
2021/12/30	0	0.00	1	19.90	19.95	-1	1,830	-0.05%
2021/12/29	1	19.95	0	0.00	20.00	1	1,846	0.05%
2021/12/27	2	20.00	0	0.00	20.05	2	1,926	0.10%
2021/12/21	5	20.50	1	20.26	20.70	4	1,975	0.20%
2021/12/20	0	0.00	2	20.78	21.00	-2	1,917	-0.10%
2021/12/17	0	0.00	2	20.35	20.25	-2	1,866	-0.11%
2021/12/14	2	19.83	0	0.00	19.70	2	1,915	0.10%
2021/12/13	0	0.00	5	20.25	20.30	-5	1,912	-0.26%
2021/12/08	1	20.20	0	0.00	20.15	1	1,963	0.05%
2021/12/01	0	0.00	1	19.60	20.00	-1	2,037	-0.05%
2021/11/25	0	0.00	1	21.20	20.40	-1	2,232	-0.04%
2021/11/24	0	0.00	0.4	20.45	20.55	-0.4	2,229	-0.02%
2021/11/23	1	19.85	0	0.00	19.65	1	2,202	0.05%
2021/11/19	4	19.31	0	0.00	19.15	4	2,368	0.17%
2021/11/18	3	19.62	0	0.00	19.65	3	2,383	0.13%
2021/11/17	5	19.80	2	19.73	19.75	3	2,419	0.12%
2021/11/16	4	19.83	0	0.00	19.75	4	2,446	0.16%
2021/11/15	3.6	20.33	0	0.00	20.15	3.6	2,448	0.15%
2021/11/11	1	20.90	4	21.20	20.90	-3	2,566	-0.12%
2021/11/10	10	20.61	0	0.00	20.70	10	2,548	0.39%
2021/11/09	6	20.62	0	0.00	20.90	6	2,623	0.23%
2021/11/08	5	21.09	3	21.40	21.30	2	2,693	0.07%
2021/11/03	0	0.00	1	20.80	20.80	-1	2,771	-0.04%
2021/11/01	5	20.70	0	0.00	20.35	5	2,834	0.18%
2021/10/29	0	0.00	2	20.30	20.40	-2	2,856	-0.07%
2021/10/28	0	0.00	1	20.50	20.50	-1	2,868	-0.03%
2021/10/27	1	20.15	0	0.00	20.25	1	2,919	0.03%
2021/10/26	1	20.65	2	20.48	20.40	-1	3,044	-0.03%
2021/10/25	0	0.00	4	19.96	20.40	-4	3,119	-0.13%
2021/10/22	3	19.97	2	19.95	19.90	1	3,218	0.03%
2021/10/21	0	0.00	1	21.20	21.00	-1	3,291	-0.03%
2021/10/20	2	21.40	0	0.00	20.45	2	3,336	0.06%
2021/10/18	1	21.00	0	0.00	21.00	1	3,613	0.03%
2021/10/15	0	0.00	2	20.78	20.70	-2	3,817	-0.05%
2021/10/14	1	20.90	11	20.52	20.80	-10	4,028	-0.25%
2021/10/13	1	19.70	0	0.00	19.80	1	4,383	0.02%
2021/10/07	2	21.55	14	21.35	21.50	-12	5,189	-0.23%
2021/10/06	6	21.27	4	20.86	20.55	2	5,968	0.03%
2021/10/05	0	0.00	9	20.93	21.50	-9	7,003	-0.13%
2021/10/04	2.1	20.96	2	20.30	20.20	0.1	7,529	0.00%
2021/09/29	0	0.00	2.9	22.23	22.00	-2.9	9,754	-0.03%
2021/09/28	0	0.00	5	22.10	22.30	-5	10,657	-0.05%
2021/09/27	0	0.00	4	22.61	22.60	-4	11,223	-0.04%
2021/09/23	0	0.00	11	21.49	21.85	-11	12,779	-0.09%
2021/09/22	3	21.22	0	0.00	21.40	3	13,972	0.02%
2021/09/17	3.2	23.19	0	0.00	23.40	3.2	14,650	0.02%
2021/09/16	1.2	23.23	0	0.00	23.20	1.2	15,001	0.01%
2021/09/15	1.4	23.58	0	0.00	23.70	1.4	15,401	0.01%
2021/09/14	1	23.70	1	23.70	23.80	0	16,146	0.00%
2021/09/13	3	24.48	1	24.75	24.50	2	16,262	0.01%
2021/09/10	11	24.25	1	24.10	23.75	10	16,320	0.06%
2021/09/09	1	23.70	0.2	23.95	24.20	0.9	16,474	0.01%
2021/09/08	1	24.65	1	23.55	23.55	0	16,626	0.00%
2021/09/07	2	24.08	0	0.00	24.05	2	16,740	0.01%
2021/09/03	8	25.39	7	24.75	24.70	1	16,851	0.01%
2021/09/02	0	0.00	1	25.50	25.20	-1	16,917	-0.01%
2021/09/01	2	26.30	3.1	26.36	26.40	-1.1	16,973	-0.01%
2021/08/31	16	26.10	22	26.68	26.75	-6	17,004	-0.04%
2021/08/30	1	26.00	1	26.45	26.00	0	17,157	0.00%
2021/08/27	0	26.50	0	0.00	25.95	0	17,679	0.00%
2021/08/26	2.1	26.21	11	27.31	26.10	-8.9	17,835	-0.05%
2021/08/25	2	24.88	0	0.00	25.40	2	18,075	0.01%
2021/08/24	0	0.00	1	24.80	25.60	-1	18,329	-0.01%
2021/08/23	31	25.73	30	25.50	25.45	1	18,911	0.01%
2021/08/20	0	0.00	5	25.10	24.90	-5	19,162	-0.03%
2021/08/19	0	0.00	1	24.50	24.50	-1	19,463	-0.01%
2021/08/18	1	25.75	8	24.40	25.85	-7	19,469	-0.04%
2021/08/17	6.2	25.06	61	24.80	24.25	-54.8	19,438	-0.28%
2021/08/16	0	0.00	1	26.10	26.10	-1	19,460	-0.01%
2021/08/13	7	27.04	0	0.00	26.75	7	19,555	0.04%
2021/08/12	3	28.07	12	27.81	28.40	-9	19,668	-0.05%
2021/08/11	3	27.07	1	26.95	26.25	2	19,728	0.01%
2021/08/10	0.8	27.28	0	0.00	27.00	0.8	19,768	0.00%
2021/08/09	1	28.10	0	0.00	27.50	1	19,854	0.01%
2021/08/06	2	27.50	5	27.90	27.35	-3	19,920	-0.02%
2021/08/05	9	27.60	3	27.43	27.20	6	20,080	0.03%
2021/08/04	1	28.35	1	28.95	28.30	0	20,197	0.00%
2021/08/03	7	28.90	6	28.73	28.75	1	20,777	0.00%
2021/08/02	1	28.90	2	29.00	29.35	-1	21,196	0.00%
2021/07/30	5	29.22	0	0.00	28.70	5	21,203	0.02%
2021/07/29	10	28.80	10	29.19	29.20	0	21,152	0.00%
2021/07/28	4	28.50	6	28.79	27.60	-2	21,127	-0.01%
2021/07/27	13	28.00	0	0.00	27.80	13	21,060	0.06%
2021/07/26	10	29.20	1	29.10	29.40	9	21,034	0.04%
2021/07/23	1	28.95	6	29.18	29.00	-5	21,075	-0.02%
2021/07/22	17.1	28.76	7	29.40	28.25	10.1	21,086	0.05%
2021/07/21	15.2	30.26	3	31.20	29.30	12.2	21,006	0.06%
2021/07/20	19	31.33	11	31.97	31.25	8	20,880	0.04%
2021/07/19	20	32.47	9.7	32.44	32.20	10.3	20,817	0.05%
2021/07/16	14.1	31.26	8	31.31	30.95	6.1	21,167	0.03%
2021/07/15	16	31.09	9	31.11	32.00	7	21,873	0.03%
2021/07/14	8	30.31	18.2	30.33	29.70	-10.2	22,403	-0.05%
2021/07/13	71	33.23	100.2	33.76	32.60	-29.2	22,402	-0.13%
2021/07/12	65.3	35.51	83.1	36.27	36.20	-17.8	21,892	-0.08%
2021/07/09	43.8	32.86	50	33.98	33.10	-6.3	21,079	-0.03%
2021/07/08	106.3	33.03	23	33.70	32.75	83.3	20,867	0.40%	大買/
2021/07/07	35	32.38	73	32.34	31.90	-38	20,350	-0.19%
2021/07/06	99	34.03	89	33.75	32.95	10	20,180	0.05%
2021/07/05	26	31.38	32	32.11	32.25	-6	19,822	-0.03%
2021/07/02	36	29.83	53	30.44	29.35	-17	19,036	-0.09%
2021/07/01	111	32.64	19	31.93	30.50	92	18,846	0.49%	大買/
2021/06/30	17	31.63	18	31.96	32.10	-1	17,852	-0.01%
2021/06/29	82	28.27	18	29.16	29.20	64	17,581	0.36%
2021/06/28	91	25.10	193.5	26.52	26.55	-102.5	16,386	-0.63%	大賣/鉅額交易
2021/06/25	11	23.98	14	24.35	24.15	-3	15,698	-0.02%
2021/06/24	83	23.79	20	23.73	23.55	63	15,425	0.41%
2021/06/23	22.2	23.72	19.2	24.58	22.50	3	15,035	0.02%
2021/06/22	0	0.00	17	23.06	23.10	-17	14,389	-0.12%
2021/06/21	3	21.58	1	21.30	21.00	2	14,239	0.01%
2021/06/18	8	22.53	5	23.20	22.25	3	14,146	0.02%
2021/06/17	21	23.01	3	22.93	22.60	18	13,965	0.13%
2021/06/16	26	23.14	14	22.52	22.35	12	13,797	0.09%
2021/06/15	7	22.71	4.2	23.08	23.20	2.8	13,671	0.02%
2021/06/11	1	22.45	1	22.65	22.25	0	13,574	0.00%
2021/06/10	5	22.05	0	0.00	22.40	5	13,538	0.04%
2021/06/09	1	22.05	1	22.15	22.15	0	13,454	0.00%
2021/06/08	3	22.63	0	0.00	22.65	3	13,374	0.02%
2021/06/07	12	22.60	17.3	22.48	22.35	-5.3	13,323	-0.04%
2021/06/04	53	25.42	42	25.24	24.10	11	13,090	0.08%
2021/06/03	2	24.45	2	24.30	24.30	0	12,625	0.00%
2021/06/02	15	24.49	13	24.54	24.25	2	12,471	0.02%
2021/06/01	6	23.75	3	24.32	24.00	3	12,187	0.02%
2021/05/31	44.5	24.97	34	24.24	23.70	10.5	12,146	0.09%
2021/05/28	8.2	22.59	7	23.36	23.40	1.2	11,534	0.01%
2021/05/27	23	21.00	30.2	21.30	21.30	-7.2	11,250	-0.06%
2021/05/26	1	19.55	1	19.65	19.40	0	10,963	0.00%
2021/05/25	3	19.30	1	19.20	19.35	2	10,938	0.02%
2021/05/24	0	0.00	1	19.60	19.50	-1	10,934	-0.01%
2021/05/21	13	19.92	0	0.00	19.85	13	10,970	0.12%
2021/05/20	34	20.27	31	19.70	19.25	3	10,847	0.03%
2021/05/19	34	19.20	39	19.50	19.60	-5	10,659	-0.05%
2021/05/18	0	0.00	28	17.40	17.85	-28	10,524	-0.27%
2021/05/17	10	16.50	0	0.00	16.25	10	10,432	0.10%
2021/05/14	8	18.31	2	19.80	18.05	6	10,325	0.06%
2021/05/13	8	19.68	3	19.77	19.65	5	10,187	0.05%
2021/05/12	5	22.25	17	22.31	21.80	-12	9,980	-0.12%
2021/05/11	35	26.42	18	26.32	24.20	17	9,820	0.17%
2021/05/10	23	24.15	46	24.70	25.30	-23	9,217	-0.25%
2021/05/07	10	22.30	12	22.93	23.00	-2	8,785	-0.02%
2021/05/06	2	22.35	16	22.51	22.80	-14	8,730	-0.16%
2021/05/05	0	0.00	6	21.67	21.50	-6	8,660	-0.07%
2021/05/04	9	20.35	2	20.25	20.25	7	8,620	0.08%
2021/05/03	1	22.90	12	23.38	22.50	-11	8,583	-0.13%
2021/04/29	15	22.38	3	22.63	23.00	12	8,525	0.14%
2021/04/28	7.2	21.76	13	21.92	21.65	-5.9	8,415	-0.07%
2021/04/27	8.2	22.67	15	23.09	22.70	-6.8	8,300	-0.08%
2021/04/26	25	23.48	16	23.49	23.25	9	8,224	0.11%
2021/04/23	5	22.84	15	23.21	23.20	-10	8,150	-0.12%
2021/04/22	49	26.13	53.2	25.80	25.20	-4.2	8,003	-0.05%
2021/04/21	40.2	24.25	25.8	24.13	24.40	14.4	7,276	0.20%
2021/04/20	75	21.98	53	21.81	23.35	22	6,402	0.34%
2021/04/19	29.3	20.84	46	21.24	21.25	-16.7	5,609	-0.30%
2021/04/16	53	19.04	56.5	19.08	19.35	-3.5	5,251	-0.07%
2021/04/15	9	17.56	22.6	17.57	17.60	-13.6	4,979	-0.27%
2021/04/14	20	17.23	29	17.58	16.85	-9	4,771	-0.19%
2021/04/13	21	16.89	0	0.00	16.75	21	4,518	0.46%
2021/04/12	30	17.16	12.7	17.21	17.35	17.3	4,601	0.38%
2021/04/09	23.7	16.78	18	17.90	16.60	5.7	4,383	0.13%
2021/04/08	16	16.03	103	16.30	16.30	-87	3,741	-2.33%	大賣/
2021/04/07	30	14.08	63.2	14.56	14.85	-33.2	4,306	-0.77%
2021/04/06	11	13.40	18	13.28	13.50	-7	4,078	-0.17%
2021/04/01	10	12.46	18	12.51	12.30	-8	3,897	-0.21%
2021/03/29	4	12.30	14	12.41	12.45	-10	4,096	-0.24%
2021/03/26	2	11.95	11	11.99	12.05	-9	4,391	-0.20%
2021/03/25	2	12.20	6	12.13	11.95	-4	4,568	-0.09%
2021/03/22	1	11.80	0	0.00	11.90	1	4,678	0.02%
2021/03/19	100	11.80	0	0.00	11.80	100	4,848	2.06%
2021/03/17	0	0.00	25	11.70	11.90	-25	5,325	-0.47%
2021/03/16	0.5	11.90	5	11.95	11.75	-4.5	5,572	-0.08%
2021/03/15	1	12.00	0	0.00	12.05	1	5,586	0.02%
2021/03/11	10	12.15	0	0.00	12.15	10	5,618	0.18%
2021/03/05	21	11.90	21	12.00	11.90	0	5,542	0.00%
2021/03/04	51	12.08	50	11.84	12.00	1	5,545	0.02%
2021/02/26	0	0.00	2	11.35	11.35	-2	5,352	-0.04%
2021/02/25	1	11.40	0	0.00	11.30	1	5,338	0.02%
2021/02/24	4	11.43	1	11.20	11.20	3	5,376	0.06%
2021/02/23	17	11.61	18	11.79	11.95	-1	5,310	-0.02%
2021/02/22	10	11.10	0	0.00	11.05	10	5,182	0.19%
2021/02/18	23	11.20	23	11.00	11.15	0	5,161	0.00%
2021/02/01	0	0.00	2	10.00	10.10	-2	5,240	-0.04%
2021/01/29	4	10.28	4	10.25	10.25	0	5,228	0.00%
2021/01/26	1	10.50	0	0.00	10.25	1	5,191	0.02%
2021/01/25	3	10.75	16	10.51	10.70	-13	5,172	-0.25%
2021/01/22	15	10.56	0	0.00	10.75	15	5,157	0.29%
2021/01/21	1	10.10	0	0.00	10.10	1	5,129	0.02%
2021/01/15	0	0.00	2	10.65	10.70	-2	5,035	-0.04%
2021/01/12	10	10.90	0	0.00	10.90	10	4,965	0.20%
2021/01/11	10	11.65	4	11.48	11.55	6	4,910	0.12%
2021/01/07	12	11.86	1	11.75	11.90	11	4,850	0.23%
2021/01/06	3	12.20	0	0.00	11.85	3	4,814	0.06%
2021/01/05	19	12.85	13	12.72	12.50	6	4,696	0.13%
2021/01/04	1	12.80	1	12.45	12.50	0	4,432	0.00%
2020/12/31	6	12.20	37	12.61	12.35	-31	4,300	-0.72%
2020/12/30	71	12.80	104	12.83	12.75	-33	4,185	-0.79%	大賣/
2020/12/29	66	11.56	0	0.00	12.00	66	3,487	1.89%
2020/12/25	11	11.25	1	11.15	11.20	10	3,256	0.31%
2020/12/24	0	0.00	10	11.35	11.40	-10	3,198	-0.31%
2020/12/23	31	11.60	0	0.00	11.70	31	3,103	1.00%
2020/12/22	6	12.47	19	12.67	11.80	-13	2,896	-0.45%
2020/12/21	3	11.70	5	11.70	11.85	-2	2,536	-0.08%
2020/12/18	0	0.00	16	11.11	10.80	-16	2,337	-0.68%
2020/12/17	4	11.18	2	10.90	11.00	2	2,251	0.09%
2020/12/16	10	11.30	12	11.39	11.30	-2	2,202	-0.09%
2020/12/15	16	11.71	5	11.37	11.25	11	2,159	0.51%
2020/12/14	5	11.50	2	11.48	11.80	3	1,997	0.15%
2020/12/11	27	11.76	2	11.70	11.35	25	1,873	1.33%
2020/12/10	17	11.09	0	0.00	11.10	17	1,542	1.10%
2020/12/09	2	10.30	10	10.30	10.10	-8	1,343	-0.60%
2020/12/04	1	9.61	0	0.00	9.59	1	1,503	0.07%
2020/12/02	1	9.75	0	0.00	9.74	1	1,550	0.06%
2020/11/30	5	10.00	15	9.85	10.10	-10	1,484	-0.67%
2020/11/26	0	0.00	1	9.30	9.30	-1	1,338	-0.07%
2020/11/25	0	0.00	10	9.30	9.32	-10	1,337	-0.75%
2020/11/23	1	9.11	0	0.00	9.05	1	1,261	0.08%
2020/10/29	0	0.00	10	8.36	8.34	-10	974	-1.03%
2020/10/15	0	0.00	3	8.50	8.60	-3	962	-0.31%
2020/09/28	0	0.00	1	8.34	8.39	-1	990	-0.10%
2020/09/25	1	8.15	0	0.00	8.11	1	994	0.10%
2020/09/24	10	8.78	1	8.47	8.33	9	988	0.91%
2020/09/17	2	9.17	0	0.00	9.06	2	954	0.21%
2020/09/16	2	8.97	0	0.00	9.05	2	934	0.21%
2020/09/14	0	0.00	5	9.26	8.98	-5	907	-0.55%
2020/09/11	5	9.21	15	9.40	9.20	-10	854	-1.17%
2020/09/08	0	0.00	12	8.69	8.88	-12	631	-1.90%
2020/09/07	0	0.00	2	8.45	8.87	-2	588	-0.34%
2020/07/29	30	7.27	0	0.00	7.28	30	747	4.01%
2020/07/09	0.1	7.95	0	0.00	8.00	0.1	752	0.01%
2020/07/08	12	7.99	13	8.03	8.02	-1	756	-0.13%
2020/07/02	0	0.00	10	8.30	8.32	-10	703	-1.42%
2020/07/01	1	8.27	0	0.00	8.26	1	691	0.14%
2020/06/19	10	8.14	0	0.00	8.04	10	620	1.61%
2020/06/11	0	0.00	38	8.42	8.17	-38	615	-6.18%
2020/06/10	12	8.47	0	0.00	8.43	12	617	1.94%
2020/06/09	5	8.20	5	8.55	8.38	0	639	0.00%
2020/06/05	0	0.00	1	8.00	7.96	-1	626	-0.16%
2020/06/04	0	0.00	1	8.00	7.80	-1	651	-0.15%
2020/06/01	0	0.00	7	7.93	8.00	-7	684	-1.02%
2020/05/29	4	7.78	10	7.93	7.89	-6	672	-0.89%
2020/05/28	34	7.70	5	7.79	8.04	29	632	4.59%
2020/05/18	0	0.00	5	6.72	6.73	-5	474	-1.05%
2020/05/13	5	6.66	0	0.00	6.78	5	468	1.07%
2020/05/11	0	0.00	16	6.45	6.68	-16	459	-3.48%
2020/05/06	10	6.33	0	0.00	6.38	10	453	2.21%
2020/04/24	4	6.30	0	0.00	6.27	4	438	0.91%
2020/04/14	0	0.00	1	6.33	6.48	-1	417	-0.24%
2020/04/13	0	0.00	1	6.30	6.24	-1	411	-0.24%
2020/04/10	0	0.00	13	6.30	6.28	-13	405	-3.21%
2020/03/27	0	0.00	1	6.28	6.25	-1	397	-0.25%
2020/03/25	1	6.20	0	0.00	6.26	1	395	0.25%
2020/03/18	0	0.00	2.4	6.09	6.07	-2.4	362	-0.65%
2020/03/13	1	6.80	0	0.00	6.80	1	285	0.35%
2020/03/11	1	7.05	0	0.00	7.22	1	242	0.41%
2020/02/03	0	0.00	1	6.21	6.11	-1	184	-0.54%
2019/11/25	0	0.00	1.9	6.60	6.70	-1.9	195	-0.99%
2019/11/04	4	6.09	0	0.00	6.10	4	148	2.70%
2019/08/12	0	0.00	8	7.00	6.97	-8	147	-5.42%
2019/06/25	2	8.03	0	0.00	8.05	2	146	1.37%
2019/05/16	1	8.08	0	0.00	8.05	1	199	0.50%
2019/05/14	2	8.00	0	0.00	8.02	2	203	0.98%
2019/05/13	4	8.08	0	0.00	8.06	4	206	1.94%
2019/04/19	1	8.10	0	0.00	8.10	1	212	0.47%
2019/03/08	5	8.05	0	0.00	8.07	5	154	3.23%
2019/01/07	0	0.00	3	8.08	8.11	-3	117	-2.56%
2019/01/04	1	8.00	0	0.00	8.04	1	120	0.83%
2018/12/20	0.1	8.13	0	0.00	8.12	0.1	140	0.07%
2018/12/19	0.1	8.20	0	0.00	8.22	0.1	145	0.07%
2018/12/05	0.1	8.28	0	0.00	8.28	0.1	181	0.05%
2018/12/04	0.3	8.29	0	0.00	8.30	0.3	183	0.14%
2018/11/29	0	8.21	2	8.23	8.22	-2	183	-1.06%
2018/11/27	0.1	8.15	0	0.00	8.19	0.1	182	0.06%
2018/11/23	0.1	8.17	0	0.00	8.17	0.1	184	0.08%
2018/11/22	0.3	8.15	1	8.20	8.19	-0.7	184	-0.36%
2018/11/15	0	0.00	0.1	8.36	8.36	-0.1	196	-0.05%
2018/11/13	0	0.00	1	8.18	8.24	-1	197	-0.51%
2018/11/12	0.1	8.13	0	0.00	8.19	0.1	202	0.05%
2018/11/08	0.1	8.20	0	0.00	8.22	0.1	206	0.05%
2018/10/29	0.2	8.15	0	0.00	8.16	0.2	246	0.08%
2018/10/26	0	0.00	2	8.25	8.25	-2	247	-0.81%
2018/10/24	0.2	8.35	4	8.43	8.38	-3.8	244	-1.56%
2018/10/17	5	8.30	0	0.00	8.30	5	248	2.01%
2018/10/11	5.7	8.49	0	0.00	8.39	5.7	246	2.33%
2018/09/25	0	0.00	3	9.35	9.27	-3	268	-1.12%
2018/09/19	0	0.00	2	9.25	9.30	-2	310	-0.65%
2018/09/18	0	0.00	1	9.08	9.02	-1	323	-0.31%
2018/09/14	0.2	9.02	0	0.00	9.02	0.2	365	0.05%
2018/09/05	0.1	9.27	0	0.00	9.28	0.1	464	0.02%
2018/08/23	0	0.00	0.1	9.45	9.45	-0.1	695	-0.01%
2018/08/08	1	9.58	0	0.00	9.55	1	734	0.14%
2018/08/07	0	0.00	3	9.74	9.58	-3	734	-0.41%
2018/07/19	11	9.40	3	9.48	9.38	8	762	1.05%
2018/07/09	0	0.00	30	9.05	9.15	-30	854	-3.51%
2018/07/05	0	0.00	40	9.18	9.08	-40	871	-4.59%
2018/07/04	0	0.00	20	9.31	9.28	-20	884	-2.26%
2018/06/27	1	9.50	0	0.00	9.43	1	1,067	0.09%
2018/06/13	4	10.10	0	0.00	10.10	4	1,095	0.37%
2018/06/06	2	11.05	0	0.00	11.10	2	1,094	0.18%
2018/06/04	1	10.80	0	0.00	10.85	1	1,074	0.09%
2018/05/28	2	10.50	0	0.00	10.60	2	1,479	0.14%
2018/05/22	2	10.58	0	0.00	10.70	2	1,571	0.13%
2018/05/10	1	10.50	0	0.00	10.55	1	1,904	0.05%
2018/04/18	1	10.80	0	0.00	10.80	1	2,436	0.04%
2018/04/17	3	10.90	0	0.00	10.80	3	2,758	0.11%
2018/04/13	6	11.06	0	0.00	11.05	6	3,122	0.19%
2018/04/12	3	11.05	4	11.10	11.20	-1	3,160	-0.03%
2018/04/11	4	11.05	0	0.00	11.05	4	3,167	0.13%
2018/04/10	3	11.02	15	11.30	11.05	-12	3,172	-0.38%
2018/04/09	15	11.05	0	0.00	11.05	15	3,179	0.47%
2018/03/22	0	0.00	2	11.00	11.00	-2	3,279	-0.06%
2018/03/01	0	0.00	5	11.40	11.90	-5	2,856	-0.18%
2018/02/12	0	0.00	1	10.65	10.75	-1	2,530	-0.04%
2018/02/07	0	0.00	5	10.80	10.60	-5	2,493	-0.20%
2018/02/02	1	11.40	10	11.45	11.15	-9	2,439	-0.37%
2018/02/01	0	0.00	1	11.10	11.10	-1	2,272	-0.04%
2018/01/30	1	11.20	0	0.00	11.00	1	2,235	0.04%
2018/01/26	0	0.00	1	11.10	11.05	-1	2,283	-0.04%
2018/01/25	20	11.10	0	0.00	10.95	20	2,323	0.86%
2018/01/23	0	0.00	9	10.55	10.45	-9	2,210	-0.41%
2018/01/16	0	0.00	3	10.53	10.60	-3	2,065	-0.15%
2018/01/12	2	11.05	0	0.00	11.05	2	1,960	0.10%
2018/01/11	36	11.33	9	11.60	10.95	27	1,880	1.44%
2018/01/10	5	10.66	0	0.00	11.35	5	1,552	0.32%