運錩 (2069)-第一金-路竹券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.30
漲跌
▼0.20
漲幅
-1.21%
成交量
539張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

運錩 (2069)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
2024/12/11	9	16.68	0	0.00	16.50	9	807	1.11%
2024/12/06	10	17.83	0	0.00	17.85	10	785	1.27%
2024/12/04	1	18.05	1	18.15	17.90	0	796	0.00%
2024/12/03	0	0.00	1	18.30	18.40	-1	796	-0.13%
2024/12/02	1	18.30	0	0.00	18.25	1	797	0.13%
2024/11/27	12	18.48	0	0.00	18.30	12	804	1.49%
2024/11/26	2	18.85	0	0.00	18.80	2	799	0.25%
2024/11/25	9	18.76	0	0.00	18.85	9	801	1.12%
2024/11/13	1	19.10	7	19.37	19.10	-6	862	-0.70%
2024/11/12	0	0.00	31	19.47	19.35	-31	882	-3.51%
2024/11/08	2	18.43	15	18.96	18.60	-13	888	-1.46%
2024/11/07	0	0.00	10	17.35	17.35	-10	872	-1.15%
2024/11/04	7	16.87	0	0.00	16.65	7	890	0.79%
2024/11/01	0	0.00	5	17.30	17.20	-5	885	-0.56%
2024/10/29	2	16.85	0	0.00	16.85	2	869	0.23%
2024/10/28	0	0.00	2	17.20	16.90	-2	867	-0.23%
2024/10/24	13	16.78	0	0.00	16.65	13	859	1.51%
2024/10/23	2	17.00	0	0.00	16.95	2	856	0.23%
2024/10/22	1	16.75	0	0.00	16.90	1	852	0.12%
2024/10/21	1	17.10	0	0.00	17.10	1	844	0.12%
2024/10/09	25	18.92	0	0.00	18.55	25	757	3.30%
2024/10/07	9	19.42	5	19.50	19.50	4	731	0.55%
2024/10/04	13	20.06	14	20.48	20.10	-1	718	-0.14%
2024/10/01	7	19.80	0	0.00	20.00	7	701	1.00%
2024/09/30	7	20.05	12	20.26	20.00	-5	694	-0.72%
2024/09/27	0	0.00	29	19.81	20.35	-29	665	-4.35%
2024/09/26	11	19.37	0	0.00	19.00	11	617	1.78%
2024/09/25	0	0.00	5	19.85	19.45	-5	608	-0.82%
2024/09/24	0	0.00	5	19.65	19.45	-5	594	-0.84%
2024/09/23	0	0.00	1	19.70	19.60	-1	564	-0.18%
2024/09/13	0	0.00	1	17.10	17.25	-1	472	-0.21%
2024/09/11	0	0.00	0.3	16.90	17.05	-0.3	470	-0.06%
2024/08/27	1	17.80	0	0.00	17.85	1	418	0.24%
2024/08/23	0	0.00	1	18.25	18.45	-1	407	-0.25%
2024/08/22	1	18.25	0	0.00	18.40	1	401	0.25%
2024/08/19	1	17.50	0	0.00	17.35	1	348	0.29%
2024/08/15	1	17.70	0	0.00	17.70	1	324	0.31%
2024/08/14	1	17.70	0	0.00	17.70	1	319	0.31%
2024/08/13	0.3	17.40	6.6	18.07	18.50	-6.3	286	-2.19%
2024/08/12	2	16.75	0	0.00	16.90	2	220	0.91%
2024/08/09	0.1	17.00	20	16.86	16.75	-20	210	-9.50%
2024/07/29	0	0.00	10	15.80	15.80	-10	142	-7.00%
2024/07/18	0	0.00	20	16.03	16.15	-20	141	-14.11%
2024/07/17	0	0.00	30	16.04	16.05	-30	142	-21.06%
2024/07/10	0	0.00	0	15.95	15.85	0	152	-0.02%
2024/05/23	0	16.70	0	0.00	16.45	0	182	0.01%
2024/04/18	0	0.00	1	16.70	16.60	-1	168	-0.59%
2024/04/17	1	16.25	0	0.00	16.15	1	164	0.61%
2024/04/09	0	17.25	1	17.25	16.90	-1	155	-0.63%
2024/03/25	0	0.00	1	16.00	16.00	-1	154	-0.65%
2024/03/20	0	0.00	4	16.20	16.20	-4	242	-1.65%
2024/03/19	0	0.00	5	16.15	16.10	-5	240	-2.08%
2024/03/13	0	0.00	5	15.90	15.85	-5	238	-2.10%
2024/03/04	0	0.00	4	16.00	16.05	-4	228	-1.75%
2024/02/29	0	0.00	2	16.03	16.00	-2	228	-0.88%
2024/02/19	50	16.16	0	0.00	16.05	50	219	22.75%
2024/02/15	0	0.00	8	15.85	15.90	-8	215	-3.71%
2024/01/17	0	0.00	4	16.40	16.50	-4	206	-1.93%
2023/12/28	0	0.00	1	17.75	17.85	-1	213	-0.47%
2023/12/11	0	0.00	1	16.30	16.30	-1	101	-0.98%
2023/12/05	2	16.30	0	0.00	16.40	2	101	1.97%
2023/12/04	4	16.40	2	16.40	16.40	2	101	1.97%
2023/11/29	4	16.40	0	0.00	16.35	4	101	3.93%
2023/11/17	0	0.00	1	16.05	15.95	-1	100	-1.00%
2023/11/07	0	0.00	5	15.85	15.85	-5	112	-4.43%
2023/11/01	0	0.00	5	15.70	15.70	-5	118	-4.22%
2023/10/30	0	0.00	5	15.55	15.70	-5	123	-4.06%
2023/10/25	0	0.00	8	15.50	15.50	-8	124	-6.44%
2023/09/15	0	0.00	6	17.00	17.05	-6	171	-3.50%
2023/08/17	5	16.60	0	0.00	16.55	5	192	2.60%
2023/08/02	4	18.55	0	0.00	18.30	4	190	2.10%
2023/07/25	0	0.00	1	17.90	17.90	-1	185	-0.54%
2023/07/14	4	18.25	0	0.00	18.10	4	176	2.26%
2023/07/13	9	18.40	0	0.00	18.10	9	175	5.12%
2023/07/12	1	18.75	0	0.00	18.65	1	169	0.59%
2023/07/10	0	0.00	7	19.75	19.70	-7	169	-4.14%
2023/07/07	10	19.65	0	0.00	19.70	10	173	5.77%
2023/07/03	0	0.00	6	20.03	20.15	-6	173	-3.46%
2023/06/28	0	0.00	5	20.00	20.00	-5	170	-2.94%
2023/06/16	0	0.00	1	19.70	19.70	-1	174	-0.57%
2023/06/07	0	0.00	2	19.55	19.60	-2	201	-0.99%
2023/06/06	0	0.00	3	19.60	19.55	-3	204	-1.47%
2023/06/02	1	19.35	0	0.00	19.20	1	208	0.48%
2023/05/25	0	0.00	5	19.40	19.35	-5	217	-2.30%
2023/05/22	0	0.00	3	19.20	19.30	-3	231	-1.30%
2023/05/10	0	0.00	2	19.75	19.70	-2	242	-0.82%
2023/05/08	1	19.80	0	0.00	19.75	1	250	0.40%
2023/05/04	0	0.00	5	20.00	19.95	-5	261	-1.91%
2023/05/02	0	0.00	1	19.95	20.00	-1	285	-0.35%
2023/04/25	1	19.90	0	0.00	19.65	1	303	0.33%
2023/04/21	1	19.90	0	0.00	19.90	1	308	0.32%
2023/04/14	0	0.00	1	20.31	20.35	-1	326	-0.31%
2023/04/12	1	20.15	0	0.00	20.40	1	381	0.26%
2023/04/06	0	0.00	2	20.10	20.00	-2	435	-0.46%
2023/03/24	0	0.00	1	20.10	20.10	-1	568	-0.18%
2023/03/23	1	20.00	0	0.00	20.15	1	591	0.17%
2023/03/16	1	20.05	0	0.00	19.85	1	614	0.16%
2023/03/13	2	20.65	0	0.00	20.90	2	609	0.33%
2023/03/06	0	0.00	5	21.55	21.55	-5	611	-0.82%
2023/02/22	4	21.38	0	0.00	21.35	4	614	0.65%
2023/02/17	6	21.45	0	0.00	21.50	6	666	0.90%
2023/02/16	2	21.35	3	21.33	21.45	-1	682	-0.15%
2023/02/03	0	0.00	5	21.50	21.55	-5	704	-0.71%
2023/02/01	1	21.75	0	0.00	21.55	1	696	0.14%
2023/01/30	0	0.00	4	20.70	21.00	-4	677	-0.59%
2023/01/16	2	20.35	0	0.00	20.45	2	667	0.30%
2023/01/12	0	0.00	4	20.85	20.65	-4	665	-0.60%
2023/01/10	0	0.00	2	20.90	20.65	-2	662	-0.30%
2023/01/09	1	20.95	0	0.00	20.85	1	663	0.15%
2023/01/05	0	0.00	2	21.30	21.10	-2	672	-0.30%
2023/01/04	0	0.00	1	21.45	21.65	-1	664	-0.15%
2023/01/03	1	21.15	0	0.00	21.30	1	663	0.15%
2022/12/30	3	21.55	4	21.55	21.45	-1	659	-0.15%
2022/12/29	8	20.96	0	0.00	21.05	8	611	1.31%
2022/12/28	5	21.60	2	21.80	21.45	3	608	0.49%
2022/12/26	0	0.00	1	21.70	21.40	-1	579	-0.17%
2022/12/22	6	21.63	36.3	21.43	21.50	-30.3	555	-5.45%
2022/12/21	0.3	21.10	0	0.00	20.90	0.3	528	0.06%
2022/12/16	0	0.00	1	20.70	20.60	-1	481	-0.21%
2022/12/15	0	0.00	19	21.04	20.55	-19	476	-3.99%
2022/12/14	9	20.28	0	0.00	20.20	9	453	1.98%
2022/12/13	2	20.45	13	20.53	20.55	-11	447	-2.46%
2022/12/12	0	0.00	0.2	19.49	19.75	-0.2	432	-0.05%
2022/12/08	0.2	19.70	0	0.00	19.80	0.2	436	0.05%
2022/12/05	0	0.00	7	20.30	20.40	-7	444	-1.58%
2022/12/02	2	20.08	0	0.00	20.10	2	447	0.45%
2022/11/24	0	0.00	5	19.55	19.65	-5	453	-1.10%
2022/11/23	7	19.71	0	0.00	19.65	7	453	1.54%
2022/11/16	3	20.30	0	0.00	20.25	3	475	0.63%
2022/11/15	15	20.58	10	21.00	20.30	5	464	1.08%
2022/11/11	20	19.53	0	0.00	19.20	20	427	4.68%
2022/11/08	0	0.00	4	20.50	20.35	-4	480	-0.83%
2022/11/07	0	0.00	10	20.28	20.35	-10	522	-1.91%
2022/11/04	0	0.00	10	20.00	20.00	-10	532	-1.88%
2022/10/12	1	20.05	0	0.00	20.25	1	760	0.13%
2022/10/05	0	0.00	1	21.85	21.80	-1	776	-0.13%
2022/09/29	1	20.35	0	0.00	20.50	1	855	0.12%
2022/09/28	1	19.80	0	0.00	19.85	1	864	0.12%
2022/09/26	1	20.50	0	0.00	20.45	1	867	0.12%
2022/09/21	0	0.00	1	21.85	21.75	-1	873	-0.11%
2022/09/20	1	22.00	0	0.00	22.00	1	876	0.11%
2022/09/19	0	0.00	1	22.15	22.00	-1	885	-0.11%
2022/09/16	1	22.25	0	0.00	22.25	1	886	0.11%
2022/08/17	1	23.95	1	24.05	23.50	0	949	0.00%
2022/08/15	18	23.84	13	23.68	23.50	5	922	0.54%
2022/08/12	2	22.50	2	22.55	22.45	0	879	0.00%
2022/08/11	0	0.00	6	22.18	22.05	-6	849	-0.71%
2022/08/04	0	0.00	2	20.93	20.60	-2	846	-0.24%
2022/08/03	8	21.15	0	0.00	20.95	8	854	0.94%
2022/08/01	6	21.71	0	0.00	21.95	6	902	0.66%
2022/07/29	0	0.00	3	20.73	20.75	-3	966	-0.31%
2022/07/22	4	21.49	0	0.00	21.25	4	993	0.40%
2022/07/21	13	22.30	16	22.31	22.05	-3	995	-0.30%
2022/07/20	0	0.00	25	20.66	20.60	-25	974	-2.57%
2022/07/19	0	0.00	7	20.51	20.60	-7	1,010	-0.69%
2022/07/18	0	0.00	2	19.60	19.90	-2	1,031	-0.19%
2022/07/15	32	19.49	0	0.00	19.40	32	1,057	3.03%
2022/07/11	2	22.50	0	0.00	22.45	2	1,299	0.15%
2022/07/08	0	0.00	1	22.60	22.15	-1	1,379	-0.07%
2022/06/20	2	22.80	0	0.00	22.05	2	1,955	0.10%
2022/06/15	7	25.00	0	0.00	24.95	7	2,014	0.35%
2022/06/14	0	0.00	3	24.75	24.85	-3	2,020	-0.15%
2022/06/08	2	27.30	0	0.00	27.20	2	2,181	0.09%
2022/06/02	0	0.00	2	27.05	26.80	-2	2,379	-0.08%
2022/05/24	1	26.90	0	0.00	26.80	1	2,909	0.03%
2022/05/23	0	0.00	1	27.35	27.10	-1	2,952	-0.03%
2022/05/13	1	26.50	0	0.00	26.50	1	3,278	0.03%
2022/05/12	1	26.55	0	0.00	25.85	1	3,276	0.03%
2022/05/11	6	27.48	0	0.00	27.00	6	3,265	0.18%
2022/05/10	0	0.00	1	27.05	27.50	-1	3,266	-0.03%
2022/05/09	2	27.10	6	27.54	26.80	-4	3,257	-0.12%
2022/05/06	16	28.46	0	0.00	28.50	16	3,224	0.50%
2022/05/04	0	0.00	4	30.50	30.55	-4	3,141	-0.13%
2022/05/03	2	30.30	3	30.60	30.65	-1	3,146	-0.03%
2022/04/28	9	30.89	0	0.00	30.80	9	3,211	0.28%
2022/04/27	0	0.00	3	30.70	30.70	-3	3,237	-0.09%
2022/04/26	11	32.38	0	0.00	31.75	11	3,209	0.34%
2022/04/25	1	33.10	1	33.05	32.45	0	3,183	0.00%
2022/04/22	9	35.08	2	35.05	34.75	7	3,142	0.22%
2022/04/21	2	34.93	0	0.00	34.85	2	3,133	0.06%
2022/04/20	16	36.03	3	35.65	35.70	13	3,152	0.41%
2022/04/19	7	36.24	3	36.40	36.20	4	3,132	0.13%
2022/04/18	6	36.13	1	36.05	35.80	5	3,112	0.16%
2022/04/15	1	37.80	2	38.00	37.10	-1	3,065	-0.03%
2022/04/13	5	37.49	12	37.93	37.80	-7	2,893	-0.24%
2022/04/12	10	36.73	21	37.40	36.75	-11	2,715	-0.41%
2022/04/08	0	0.00	1	34.90	35.45	-1	2,430	-0.04%
2022/04/01	0	0.00	2	34.45	34.75	-2	2,421	-0.08%
2022/03/31	1	34.80	0	0.00	34.65	1	2,421	0.04%
2022/03/30	0	0.00	0.5	35.25	35.35	-0.5	2,417	-0.02%
2022/03/29	2	34.75	0	0.00	34.80	2	2,411	0.08%
2022/03/28	1	34.95	0.4	35.00	34.95	0.6	2,421	0.02%
2022/03/25	0	0.00	1	35.65	35.65	-1	2,444	-0.04%
2022/03/24	1	35.65	0	0.00	35.60	1	2,463	0.04%
2022/03/22	1	35.50	0	0.00	35.60	1	2,521	0.04%
2022/03/21	0	0.00	1	35.40	35.05	-1	2,502	-0.04%
2022/03/18	1	34.70	0	0.00	34.45	1	2,494	0.04%
2022/03/16	1	34.85	0	0.00	34.30	1	2,538	0.04%
2022/03/15	1.3	34.99	0	0.00	34.75	1.3	2,550	0.05%
2022/03/11	2	35.60	10	35.61	35.20	-8	2,563	-0.31%
2022/03/10	1	35.15	0	0.00	34.85	1	2,527	0.04%
2022/03/08	9.6	35.50	2	36.53	33.90	7.6	2,553	0.30%
2022/03/04	1	35.98	0	0.00	35.45	1	2,411	0.04%
2022/03/03	3	35.37	1	35.20	35.70	2	2,441	0.08%
2022/03/02	0	0.00	4	35.90	35.55	-4	2,528	-0.16%
2022/03/01	9	36.61	5.3	36.56	35.90	3.7	2,671	0.14%
2022/02/25	2	34.65	4	35.20	35.20	-2	2,767	-0.07%
2022/02/24	6.3	34.52	1	34.30	33.95	5.3	2,838	0.19%
2022/02/23	1	35.30	1	34.65	34.80	0	2,860	0.00%
2022/02/22	8	35.01	1	34.50	34.35	7	2,921	0.24%
2022/02/21	4	34.38	5	34.52	35.65	-1	2,883	-0.03%
2022/02/17	1	32.35	0	0.00	32.30	1	2,959	0.03%
2022/02/15	3	32.35	0	0.00	32.20	3	3,125	0.10%
2022/02/08	0	0.00	2	32.70	33.15	-2	3,810	-0.05%
2022/02/07	2	32.50	0	0.00	32.60	2	3,823	0.05%
2022/01/26	2	31.40	0	0.00	31.20	2	3,848	0.05%
2022/01/24	6	31.43	1	31.60	31.75	5	3,905	0.13%
2022/01/21	5	33.65	19	33.34	32.15	-14	3,919	-0.36%
2022/01/20	19	33.01	9	33.16	33.25	10	3,869	0.26%
2022/01/18	3	32.70	2	33.15	32.55	1	3,874	0.03%
2022/01/14	2	32.60	3	32.35	32.30	-1	3,958	-0.03%
2022/01/13	2	33.45	3	33.93	33.20	-1	4,043	-0.02%
2022/01/12	1	31.75	0	0.00	32.80	1	4,019	0.02%
2022/01/11	2	32.15	0	0.00	32.00	2	4,006	0.05%
2022/01/06	2	33.30	0	0.00	33.10	2	4,053	0.05%
2022/01/04	3	33.68	5	33.85	33.65	-2	4,135	-0.05%
2022/01/03	2	34.20	0	0.00	34.15	2	4,156	0.05%
2021/12/30	2	34.90	3	34.73	34.75	-1	4,192	-0.02%
2021/12/29	3	35.15	0	0.00	35.10	3	4,212	0.07%
2021/12/28	1	35.65	0	0.00	35.15	1	4,243	0.02%
2021/12/27	5	35.40	6	35.54	35.55	-1	4,292	-0.02%
2021/12/20	2	36.60	10	36.55	36.45	-8	4,383	-0.18%
2021/12/17	0	0.00	11	36.19	35.75	-11	4,373	-0.25%
2021/12/16	1	35.30	0	0.00	35.25	1	4,353	0.02%
2021/12/15	0	0.00	1	35.20	35.25	-1	4,378	-0.02%
2021/12/14	1	35.40	3	35.45	35.20	-2	4,390	-0.05%
2021/12/13	3	36.25	0	0.00	36.30	3	4,421	0.07%
2021/12/10	10	36.05	0	0.00	35.65	10	4,435	0.23%
2021/12/09	0	0.00	3	36.15	35.70	-3	4,562	-0.07%
2021/12/08	10	36.00	0	0.00	36.00	10	4,726	0.21%
2021/12/07	0	0.00	1	35.20	35.50	-1	5,226	-0.02%
2021/12/06	0	0.00	1.1	35.32	35.00	-1.1	5,415	-0.02%
2021/12/02	1	35.25	5	35.44	35.10	-4	5,797	-0.07%
2021/11/30	4	36.03	2.2	35.73	35.55	1.8	6,087	0.03%
2021/11/29	10	35.50	1.1	35.02	35.75	8.9	6,183	0.14%
2021/11/26	2.2	36.89	1	37.00	36.75	1.2	6,705	0.02%
2021/11/25	7	39.18	5	38.47	38.85	2	7,062	0.03%
2021/11/24	3	39.38	44	39.45	38.90	-41	6,973	-0.59%
2021/11/23	11	38.14	13	38.59	37.80	-2	6,809	-0.03%
2021/11/22	15.1	37.85	30	37.82	37.40	-14.9	6,856	-0.22%
2021/11/19	0.1	37.33	32	37.18	37.00	-31.9	6,765	-0.47%
2021/11/18	25	37.24	6	37.13	37.25	19	6,718	0.28%
2021/11/17	7	37.03	24	36.80	37.00	-17	6,675	-0.25%
2021/11/16	9	35.83	2	36.15	35.90	7	6,540	0.11%
2021/11/15	17	35.36	6	35.41	35.85	11	6,516	0.17%
2021/11/12	22	35.10	2	34.93	35.55	20	6,518	0.31%
2021/11/11	36	35.59	23	35.17	35.00	13	6,521	0.20%
2021/11/10	9	34.08	7	34.41	34.20	2	6,421	0.03%
2021/11/09	21	34.82	20	36.47	35.00	1	6,493	0.02%
2021/11/08	56	33.91	75	34.10	34.30	-19	6,359	-0.30%
2021/11/05	5	30.99	3.5	31.04	31.20	1.5	6,366	0.02%
2021/11/04	51	31.20	1	30.80	30.70	50	6,414	0.78%
2021/11/02	2	31.60	0	0.00	30.45	2	6,626	0.03%
2021/11/01	0	0.00	3	31.60	31.05	-3	6,673	-0.04%
2021/10/29	4	30.91	1	31.10	31.10	3	6,692	0.04%
2021/10/28	1	30.80	0	0.00	30.85	1	6,713	0.01%
2021/10/27	1	31.30	0	0.00	31.05	1	6,772	0.01%
2021/10/25	0	0.00	2	31.30	31.15	-2	7,068	-0.03%
2021/10/21	0	0.00	4	32.61	32.60	-4	7,307	-0.05%
2021/10/20	1	31.00	1	31.00	30.90	0	7,315	0.00%
2021/10/19	0	0.00	1	31.65	31.40	-1	7,502	-0.01%
2021/10/12	3	32.85	0	0.00	31.70	3	9,323	0.03%
2021/10/08	1	32.35	2	32.80	31.65	-1	9,325	-0.01%
2021/10/07	0	0.00	3	32.35	32.40	-3	9,336	-0.03%
2021/10/06	1	31.40	0	0.00	30.95	1	9,435	0.01%
2021/10/05	0	0.00	5	31.70	31.90	-5	9,595	-0.05%
2021/10/04	1	30.85	0	0.00	30.80	1	9,640	0.01%
2021/10/01	1	33.30	5	33.75	33.45	-4	9,715	-0.04%
2021/09/30	3	35.07	0	0.00	35.05	3	9,753	0.03%
2021/09/29	3	34.20	1	33.95	33.85	2	9,867	0.02%
2021/09/27	2	35.48	1	35.10	35.10	1	11,611	0.01%
2021/09/24	5	36.50	1	36.30	36.10	4	12,580	0.03%
2021/09/23	1	36.05	4	36.54	36.00	-3	12,757	-0.02%
2021/09/22	3	37.33	9	36.37	36.05	-6	12,841	-0.05%
2021/09/16	0	0.00	1	39.40	39.05	-1	13,675	-0.01%
2021/09/15	1	39.65	5	39.86	39.50	-4	13,686	-0.03%
2021/09/14	0	0.00	3	40.47	40.50	-3	13,776	-0.02%
2021/09/13	7	41.41	18	41.53	41.10	-11	13,791	-0.08%
2021/09/10	35	41.24	11	41.94	41.00	24	13,651	0.18%
2021/09/09	11	39.55	12	39.66	40.50	-1	13,164	-0.01%
2021/09/08	56	39.41	52	39.04	38.50	4	13,223	0.03%
2021/09/07	5	37.51	0	0.00	38.00	5	13,004	0.04%
2021/09/06	6	38.41	15	38.97	38.30	-9	12,957	-0.07%
2021/09/03	16	39.09	4	38.83	38.20	12	12,883	0.09%
2021/09/02	5	38.03	6	38.29	38.65	-1	12,814	-0.01%
2021/09/01	23	40.07	25	39.77	39.65	-2	13,140	-0.02%
2021/08/31	35	38.96	43	39.10	39.60	-8	12,748	-0.06%
2021/08/30	14	36.60	17	35.92	36.00	-3	12,300	-0.02%
2021/08/27	8	34.93	4	35.01	34.85	4	12,258	0.03%
2021/08/26	10	36.43	14	37.35	36.30	-4	12,188	-0.03%
2021/08/25	1	34.20	2	34.10	34.00	-1	12,075	-0.01%
2021/08/24	4	33.65	8	33.78	34.15	-4	12,121	-0.03%
2021/08/23	3	35.18	0	0.00	34.70	3	12,209	0.02%
2021/08/20	2	34.25	0	0.00	33.90	2	12,235	0.02%
2021/08/19	2	34.18	1	34.90	33.30	1	12,213	0.01%
2021/08/18	9	35.01	9	35.20	36.15	0	12,162	0.00%
2021/08/17	11	35.72	3	35.60	35.00	8	12,080	0.07%
2021/08/16	6	38.34	13	39.19	37.55	-7	12,030	-0.06%
2021/08/13	15	39.60	1	39.80	39.05	14	11,991	0.12%
2021/08/12	3	39.48	6	40.18	41.20	-3	11,924	-0.03%
2021/08/11	5	38.36	9	39.76	38.20	-4	11,779	-0.03%
2021/08/10	11	38.90	0	0.00	38.00	11	11,656	0.09%
2021/08/09	13	39.03	17	39.47	38.80	-4	11,616	-0.03%
2021/08/06	3	37.50	5	36.91	37.15	-2	11,453	-0.02%
2021/08/05	14	37.73	6	37.88	36.90	8	11,432	0.07%
2021/08/04	5	40.44	0	0.00	39.50	5	11,476	0.04%
2021/08/03	3	41.42	1	41.30	41.30	2	11,694	0.02%
2021/08/02	2	42.00	1	42.10	41.60	1	12,004	0.01%
2021/07/30	20	42.76	12	43.31	40.70	8	12,001	0.07%
2021/07/29	4	40.28	17	41.12	42.55	-13	11,999	-0.11%
2021/07/28	13	39.61	7	39.81	39.00	6	11,986	0.05%
2021/07/27	7	39.43	1	40.40	38.45	6	11,971	0.05%
2021/07/26	6	41.99	0	0.00	41.90	6	12,309	0.05%
2021/07/23	1	41.85	22	42.82	42.20	-21	12,332	-0.17%
2021/07/22	25	42.86	11	43.07	41.00	14	12,139	0.12%
2021/07/21	36	46.18	30	45.38	43.00	6	11,890	0.05%
2021/07/20	95	44.86	68	44.94	45.10	27	11,318	0.24%
2021/07/19	2	44.65	6	45.00	45.00	-4	10,565	-0.04%
2021/07/16	5	40.02	4	39.55	40.95	1	10,447	0.01%
2021/07/15	5	36.50	4	38.71	39.05	1	10,417	0.01%
2021/07/14	20	35.76	4	35.00	35.50	16	10,447	0.15%
2021/07/13	41	39.56	0	0.00	37.85	41	10,572	0.39%
2021/07/12	2	41.80	17	44.40	42.05	-15	10,512	-0.14%
2021/07/09	15	40.70	2	40.90	40.85	13	10,374	0.13%
2021/07/08	3	42.73	2	41.10	42.50	1	10,363	0.01%
2021/07/07	0	0.00	16	40.03	39.40	-16	10,250	-0.16%
2021/07/06	4	40.01	5	39.48	40.15	-1	10,202	-0.01%
2021/07/05	183	43.28	162	44.15	42.00	21	10,086	0.21%	大買/大賣/
2021/07/02	4	41.76	14	42.19	44.95	-10	8,836	-0.11%
2021/07/01	13	39.19	25	40.17	40.90	-12	8,318	-0.14%
2021/06/30	17	37.20	0	0.00	37.20	17	7,330	0.23%
2021/06/29	6	33.85	1	33.85	33.85	5	7,120	0.07%
2021/06/28	6	29.85	11	30.71	30.80	-5	6,993	-0.07%
2021/06/25	14	28.73	23	29.07	28.00	-9	6,803	-0.13%
2021/06/24	4	27.44	1	28.00	27.00	3	6,046	0.05%
2021/06/23	8	27.44	4	28.06	26.65	4	5,968	0.07%
2021/06/22	1	28.20	14	28.03	28.20	-13	5,823	-0.22%
2021/06/21	1	26.30	10	25.80	25.90	-9	5,652	-0.16%
2021/06/18	4	27.43	4	27.00	27.05	0	5,594	0.00%
2021/06/17	6	29.00	2	29.20	28.10	4	5,500	0.07%
2021/06/15	5	26.40	1	27.25	27.25	4	5,067	0.08%
2021/06/11	6	26.78	4	26.90	26.65	2	5,013	0.04%
2021/06/10	3	27.43	0	0.00	27.20	3	4,947	0.06%
2021/06/09	33	28.03	24	28.85	28.00	9	4,789	0.19%
2021/06/08	10	27.20	15	26.82	27.35	-5	4,323	-0.12%
2021/06/07	2	24.45	1	25.00	24.90	1	4,120	0.02%
2021/06/04	3	26.15	9	26.26	25.40	-6	4,091	-0.15%
2021/06/03	0	0.00	10	25.75	25.75	-10	4,030	-0.25%
2021/06/02	8	25.80	2	25.60	25.75	6	3,997	0.15%
2021/06/01	3	25.07	7	25.26	25.55	-4	3,898	-0.10%
2021/05/31	7	24.86	0	0.00	24.10	7	3,822	0.18%
2021/05/28	1	23.65	5	23.90	24.55	-4	3,667	-0.11%
2021/05/27	2	22.55	4	22.80	22.35	-2	3,571	-0.06%
2021/05/25	1	22.10	0	0.00	22.30	1	3,521	0.03%
2021/05/24	3	22.57	1	23.30	22.30	2	3,504	0.06%
2021/05/21	3	21.90	1	22.95	22.90	2	3,481	0.06%
2021/05/20	8	22.46	0	0.00	22.40	8	3,438	0.23%
2021/05/19	0	0.00	2	22.50	22.55	-2	3,374	-0.06%
2021/05/18	1	20.40	0	0.00	20.50	1	3,322	0.03%
2021/05/17	1	18.65	0	0.00	18.65	1	3,295	0.03%
2021/05/14	2	20.10	0	0.00	20.70	2	3,255	0.06%
2021/05/13	0	0.00	2	21.75	21.70	-2	3,206	-0.06%
2021/05/12	3	25.38	14	23.44	23.05	-11	3,145	-0.35%
2021/05/11	44	27.46	19	28.06	25.35	25	3,017	0.83%
2021/05/10	12	26.73	5	26.60	27.30	7	2,734	0.26%
2021/05/07	1	24.80	0	0.00	25.00	1	2,372	0.04%
2021/05/06	1	25.00	4	26.15	25.00	-3	2,295	-0.13%
2021/05/05	0	0.00	2	24.50	24.70	-2	2,116	-0.09%
2021/05/04	6	23.93	1	23.75	23.50	5	1,960	0.26%
2021/05/03	53	27.76	52	27.50	25.60	1	1,796	0.06%
2021/04/29	0	0.00	23	25.63	25.70	-23	1,294	-1.78%
2021/04/28	1	23.65	1	23.70	23.40	0	1,155	0.00%
2021/04/27	2	23.90	0	0.00	24.20	2	1,131	0.18%
2021/04/26	0	0.00	5	24.35	24.60	-5	1,100	-0.45%
2021/04/23	5	23.70	0	0.00	23.90	5	1,072	0.47%
2021/04/22	18	25.51	11	24.98	24.25	7	1,034	0.68%
2021/04/20	5	24.64	1	24.50	25.50	4	823	0.49%
2021/04/19	3	25.35	5	25.82	26.00	-2	728	-0.27%
2021/04/16	2	23.30	7	23.59	23.65	-5	546	-0.92%
2021/04/13	0	0.00	10	21.50	20.25	-10	309	-3.23%
2021/04/12	20	21.30	11	21.47	21.50	9	282	3.19%
2021/04/09	1	19.85	0	0.00	20.05	1	243	0.41%
2021/04/08	0	0.00	5	19.50	19.55	-5	205	-2.43%
2021/04/07	3	18.53	3	18.80	18.85	0	183	0.00%
2021/04/06	3	18.00	0	0.00	18.25	3	169	1.77%
2021/03/30	3	16.68	0	0.00	16.95	3	141	2.12%
2021/02/23	5	17.55	0	0.00	17.80	5	213	2.34%
2021/02/03	0	0.00	3	15.20	15.15	-3	205	-1.46%
2020/12/23	0	0.00	1	17.70	18.00	-1	158	-0.63%
2020/12/21	0	0.00	1	18.50	19.35	-1	143	-0.70%
2020/12/18	1	18.70	0	0.00	18.50	1	126	0.79%
2020/11/26	2	16.65	0	0.00	16.50	2	59	3.34%
2020/11/24	0	0.00	20	16.40	16.90	-20	59	-33.54%
2020/11/17	7	15.20	0	0.00	15.35	7	50	13.94%
2020/11/16	13	15.19	0	0.00	15.15	13	49	26.03%
2020/10/19	0	0.00	9	14.80	14.85	-9	40	-22.10%
2020/10/14	0	0.00	20	14.78	14.95	-20	42	-47.28%
2020/09/24	2	14.45	0	0.00	14.45	2	44	4.48%
2020/09/02	0	0.00	8	14.80	14.95	-8	47	-16.81%
2020/08/12	0	0.00	4	14.66	14.70	-4	48	-8.27%
2020/07/14	0	0.00	5	15.02	15.00	-5	74	-6.74%
2020/07/08	0	0.00	0.1	15.40	15.40	-0.1	80	-0.16%
2020/07/01	0	0.00	7	15.20	15.25	-7	86	-8.07%
2020/06/24	0	0.00	2	14.70	15.20	-2	90	-2.20%
2020/06/10	0	0.00	2	15.70	15.50	-2	118	-1.69%
2020/06/05	0	0.00	11	15.31	15.45	-11	135	-8.14%
2020/06/02	0	0.00	10	15.30	15.30	-10	140	-7.14%
2020/06/01	0	0.00	2	15.25	15.35	-2	140	-1.42%
2020/05/18	0	0.00	5	16.20	16.55	-5	147	-3.40%
2020/05/14	0	0.00	14	15.99	15.95	-14	139	-10.02%
2020/05/11	0	0.00	1	16.15	16.15	-1	134	-0.75%
2020/05/07	0	0.00	3	15.95	16.00	-3	133	-2.26%
2020/05/06	0	0.00	3	15.90	15.95	-3	136	-2.20%
2020/05/05	0	0.00	5	15.90	15.90	-5	137	-3.63%
2020/04/30	0	0.00	2	15.70	15.90	-2	142	-1.40%
2020/04/28	0	0.00	3	15.40	15.40	-3	150	-1.99%
2020/04/24	0	0.00	4	14.90	15.20	-4	154	-2.58%
2020/04/23	0	0.00	4	15.05	15.05	-4	154	-2.60%
2020/04/21	4	14.70	4	15.10	14.90	0	153	0.00%
2020/04/10	0	0.00	10	14.48	14.50	-10	147	-6.79%
2020/04/01	6	14.00	0	0.00	14.00	6	144	4.16%
2020/03/30	0	0.00	3	13.10	13.50	-3	142	-2.10%
2020/03/27	0	0.00	3	13.15	13.25	-3	141	-2.12%
2020/03/26	0	0.00	5	13.05	13.05	-5	138	-3.60%
2020/03/24	1	12.05	4	12.10	12.20	-3	137	-2.19%
2020/03/23	10	11.46	0	0.00	11.70	10	136	7.32%
2020/03/20	0	0.00	1	10.80	11.20	-1	135	-0.74%
2020/03/19	0	0.00	10	10.76	10.35	-10	133	-7.50%
2020/03/10	0	0.00	2	16.10	16.35	-2	100	-2.00%
2020/02/27	1	16.05	0	0.00	16.00	1	95	1.05%
2020/02/25	8	16.53	0	0.00	16.50	8	93	8.55%
2020/02/12	0	0.00	4	16.73	16.70	-4	122	-3.27%
2020/02/06	5	17.21	2	17.15	17.25	3	124	2.42%
2020/02/05	0	0.00	8	16.50	16.70	-8	125	-6.38%
2020/02/03	10	16.00	0	0.00	16.00	10	123	8.10%
2020/01/30	4	17.65	14	18.00	17.30	-10	115	-8.64%
2019/12/16	6	18.75	0	0.00	18.85	6	137	4.36%
2019/12/04	3	18.55	0	0.00	18.55	3	152	1.96%
2019/11/18	10	19.05	0	0.00	18.95	10	193	5.17%
2019/11/14	11	18.95	0	0.00	19.00	11	192	5.71%
2019/11/13	0	0.00	10	19.95	19.80	-10	184	-5.41%
2019/11/07	0	0.00	15	20.10	20.30	-15	188	-7.95%
2019/11/04	4	20.10	0	0.00	20.05	4	187	2.13%
2019/11/01	8	20.25	0	0.00	20.05	8	186	4.29%
2019/10/23	10	20.20	0	0.00	20.15	10	215	4.64%
2019/10/07	3	20.15	0	0.00	20.25	3	276	1.09%
2019/09/26	0	0.00	10	20.85	20.85	-10	277	-3.60%
2019/09/17	10	21.00	0	0.00	21.00	10	286	3.49%
2019/09/09	0	0.00	10	21.15	21.15	-10	284	-3.52%
2019/09/03	5	21.80	15	21.67	21.60	-10	277	-3.60%
2019/09/02	10	21.10	0	0.00	21.50	10	269	3.71%
2019/08/28	0	0.00	22	20.55	20.60	-22	249	-8.82%
2019/08/23	0	0.00	25	20.80	20.70	-25	255	-9.79%
2019/08/20	0	0.00	6	20.80	20.70	-6	261	-2.30%
2019/08/14	0	0.00	10	20.90	20.85	-10	264	-3.78%
2019/08/12	70	21.19	0	0.00	21.00	70	270	25.89%
2019/08/07	2	20.50	0	0.00	20.50	2	266	0.75%
2019/08/06	12	19.98	0	0.00	20.25	12	282	4.24%
2019/08/05	15	20.60	0	0.00	20.55	15	299	5.00%
2019/08/02	2	20.50	0	0.00	20.55	2	317	0.63%
2019/08/01	2	21.15	10	21.15	21.10	-8	322	-2.48%
2019/07/26	2	21.90	0	0.00	21.70	2	334	0.60%
2019/07/25	1	22.15	0	0.00	21.90	1	334	0.30%
2019/07/24	0	0.00	28	24.78	24.70	-28	327	-8.54%
2019/07/19	10	25.10	0	0.00	25.05	10	304	3.28%
2019/07/03	10	24.60	0	0.00	24.30	10	419	2.38%
2019/06/24	0	0.00	10	24.28	24.15	-10	513	-1.95%
2019/06/20	0	0.00	1	23.80	23.85	-1	602	-0.17%
2019/06/19	10	23.85	10	23.80	23.80	0	681	0.00%
2019/06/17	10	23.80	0	0.00	23.75	10	753	1.33%
2019/05/21	1	23.60	0	0.00	23.80	1	1,066	0.09%
2019/05/20	20	23.73	0	0.00	23.60	20	1,066	1.88%
2019/05/17	0	0.00	10	24.10	23.80	-10	1,067	-0.94%
2019/05/16	1	24.20	0	0.00	24.05	1	1,065	0.09%
2019/05/15	12	24.21	0	0.00	24.15	12	1,068	1.12%
2019/05/14	10	23.40	0	0.00	23.90	10	1,066	0.94%
2019/05/13	1	25.00	0	0.00	24.55	1	1,056	0.09%
2019/04/24	0	0.00	10	25.15	25.00	-10	981	-1.02%
2019/04/23	3	25.40	0	0.00	25.30	3	962	0.31%
2019/04/19	10	25.50	0	0.00	25.25	10	941	1.06%
2019/04/16	11	25.82	30	25.80	25.80	-19	913	-2.08%
2019/04/11	1	26.75	0	0.00	26.45	1	886	0.11%
2019/04/09	30	26.42	0	0.00	26.70	30	871	3.44%
2019/04/08	10	26.30	0	0.00	26.40	10	861	1.16%
2019/04/01	0	0.00	2	26.55	26.50	-2	834	-0.24%
2019/03/25	1	27.65	1	27.70	27.65	0	712	0.00%
2019/03/22	3	28.33	0	0.00	28.80	3	672	0.45%
2019/03/20	0	0.00	2	27.35	27.30	-2	555	-0.36%
2019/03/19	2	28.10	0	0.00	27.70	2	523	0.38%
2019/03/18	3	27.50	3	27.97	28.10	0	494	0.00%
2019/03/15	17	26.92	15.1	27.25	27.05	1.9	399	0.47%
2019/03/13	0	0.00	25	25.05	25.25	-25	307	-8.13%
2019/03/12	0	0.00	31	24.95	24.85	-31	309	-10.03%
2019/03/11	0	0.00	1	25.20	24.90	-1	312	-0.32%
2019/02/21	0	0.00	1	24.20	24.30	-1	287	-0.35%
2019/02/20	1	23.55	0	0.00	23.70	1	276	0.36%
2019/02/18	0	0.00	6	23.40	23.45	-6	281	-2.13%
2019/01/25	0	0.00	15	23.63	23.60	-15	290	-5.16%
2019/01/24	6	23.80	0	0.00	23.80	6	288	2.08%
2019/01/21	6	23.90	0	0.00	24.00	6	290	2.06%
2019/01/11	0	0.00	2	23.90	24.10	-2	332	-0.60%
2019/01/08	10	24.55	0	0.00	24.55	10	336	2.97%
2018/12/27	0	0.00	8	24.10	24.15	-8	363	-2.20%
2018/12/21	3	24.25	0	0.00	24.25	3	454	0.66%
2018/12/20	0	0.00	29	24.02	24.20	-29	463	-6.26%
2018/12/19	0	0.00	6	24.25	24.15	-6	523	-1.15%
2018/12/18	0	0.00	5	24.25	24.30	-5	534	-0.94%
2018/12/17	0	0.00	6	24.34	24.35	-6	536	-1.12%
2018/12/07	5	24.30	0	0.00	24.30	5	544	0.92%
2018/12/05	5	24.40	0	0.00	24.40	5	538	0.93%
2018/12/04	5	24.15	0	0.00	24.20	5	531	0.94%
2018/12/03	5	24.15	0	0.00	24.00	5	534	0.94%
2018/11/30	0	0.00	3	23.95	23.75	-3	545	-0.55%
2018/11/23	1	23.65	0	0.00	23.60	1	533	0.19%
2018/11/16	0	0.00	2	23.60	23.70	-2	544	-0.37%
2018/11/15	0	0.00	7	23.30	23.70	-7	545	-1.28%
2018/11/14	1	23.50	0	0.00	23.15	1	539	0.19%
2018/11/13	15	23.58	0	0.00	23.10	15	534	2.81%
2018/11/09	5	23.30	0	0.00	23.50	5	516	0.97%
2018/11/08	5	23.40	0	0.00	23.60	5	514	0.97%
2018/11/01	0	0.00	2	22.80	22.90	-2	504	-0.40%
2018/10/30	2	22.50	0	0.00	22.50	2	499	0.40%
2018/10/29	3	22.68	0	0.00	22.30	3	497	0.60%
2018/10/25	1	22.60	0	0.00	22.60	1	489	0.20%
2018/10/24	4	23.15	0	0.00	23.40	4	485	0.82%
2018/10/23	11	23.79	1	23.40	23.40	10	481	2.08%
2018/10/22	10	24.25	0	0.00	24.10	10	475	2.10%
2018/10/19	1	24.65	1	24.15	24.15	0	467	0.00%
2018/10/15	0	0.00	5	23.00	23.30	-5	439	-1.14%
2018/10/12	14	22.21	9	22.70	22.75	5	434	1.15%
2018/10/11	0	0.00	11	22.21	22.25	-11	430	-2.55%
2018/10/09	5	24.35	0	0.00	24.30	5	422	1.18%
2018/10/05	0	0.00	12	24.60	24.55	-12	414	-2.89%
2018/10/04	0	0.00	8	24.85	24.85	-8	402	-1.99%
2018/10/03	0	0.00	3	24.85	24.75	-3	385	-0.78%
2018/10/02	1	24.60	1	24.50	24.55	0	362	0.00%
2018/10/01	6	23.97	10	23.80	24.05	-4	334	-1.20%
2018/09/28	9	23.60	9	24.00	23.70	0	325	0.00%
2018/09/26	10	24.20	11	25.24	23.85	-1	296	-0.34%
2018/09/25	7	22.10	7	23.33	23.75	0	232	0.00%
2018/09/10	5	23.65	3	23.73	23.50	2	198	1.01%
2018/09/06	5	25.00	18	24.94	24.40	-13	185	-7.00%
2018/08/30	1	23.60	0	0.00	23.65	1	170	0.59%
2018/08/28	1	23.55	0	0.00	23.90	1	174	0.57%
2018/08/27	3	23.58	0	0.00	23.85	3	166	1.80%
2018/08/24	1	23.70	0	0.00	23.75	1	162	0.62%
2018/08/23	5	23.64	0	0.00	23.65	5	158	3.16%
2018/08/22	1	22.95	0	0.00	23.25	1	150	0.66%
2018/08/15	0	0.00	5	21.95	22.30	-5	140	-3.57%
2018/07/20	0	0.00	12	24.20	24.10	-12	135	-8.88%
2018/06/11	5	25.10	2	25.00	24.90	3	152	1.97%
2018/06/01	15	24.60	0	0.00	24.70	15	116	12.88%
2018/05/22	3	24.65	0	0.00	24.65	3	121	2.47%
2018/05/18	1	24.70	0	0.00	24.60	1	125	0.80%
2018/05/04	2	24.40	0	0.00	24.40	2	129	1.55%
2018/05/02	1	24.25	0	0.00	24.25	1	132	0.76%
2018/03/27	0	0.00	10	24.00	24.00	-10	167	-5.96%
2018/03/26	10	23.85	0	0.00	23.80	10	167	5.97%
2018/03/21	0	0.00	10	24.45	24.15	-10	166	-5.99%
2018/03/15	10	23.85	0	0.00	23.95	10	168	5.94%
2018/01/29	0	0.00	10	24.90	24.95	-10	228	-4.38%
2018/01/24	1	24.90	0	0.00	24.80	1	242	0.41%
2018/01/15	10	25.50	0	0.00	25.40	10	257	3.88%