官田鋼 (2017)-國泰-忠孝券商分點個股進出

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
14.95
漲跌
▼0.35
漲幅
-2.29%
成交量
2,244張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:13:35(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

官田鋼 (2017)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/20	2	15.60	0	0.00	15.35	2	1,378	0.15%
2024/05/16	2	15.45	1	15.40	15.45	1	1,242	0.08%
2024/05/14	0	0.00	0.1	15.35	15.30	-0.1	1,230	-0.01%
2024/05/09	0.2	14.79	10	14.80	14.65	-9.8	1,138	-0.86%
2024/05/07	1	14.65	2	14.75	14.50	-1	1,158	-0.09%
2024/05/06	0.1	15.05	0	0.00	14.95	0.1	1,166	0.01%
2024/05/02	2	15.40	0	0.00	15.25	2	1,155	0.17%
2024/04/30	1	15.45	1	15.35	15.25	0	1,145	0.00%
2024/04/29	1	15.45	3	15.50	15.55	-2	1,121	-0.18%
2024/04/23	0	0.00	1	15.05	15.00	-1	1,031	-0.10%
2024/04/22	0	0.00	9.1	15.12	15.10	-9.1	1,032	-0.88%
2024/04/19	1	14.80	2	14.90	15.20	-1	1,029	-0.10%
2024/04/18	2	15.15	0	0.00	15.10	2	994	0.20%
2024/04/10	0	0.00	0.1	15.15	15.15	-0.1	927	-0.01%
2024/04/09	0	15.20	2	15.15	15.15	-2	895	-0.22%
2024/04/03	6	14.15	4	14.05	14.05	2	821	0.24%
2024/03/28	0	0.00	1	13.85	13.85	-1	847	-0.12%
2024/03/26	0	0.00	9.1	13.90	13.85	-9.1	873	-1.04%
2024/03/18	0	0.00	2	14.05	14.05	-2	1,231	-0.16%
2024/03/12	1	14.50	0	0.00	14.40	1	1,247	0.08%
2024/03/06	0.1	14.25	0	0.00	14.30	0.1	1,287	0.01%
2024/03/04	0.1	14.35	0	0.00	14.45	0.1	1,275	0.01%
2024/03/01	0	14.40	0	0.00	14.30	0	1,274	0.00%
2024/02/22	1.1	14.80	0	0.00	14.95	1.1	1,370	0.08%
2024/02/19	0	0.00	0.1	15.35	15.35	-0.1	1,389	0.00%
2024/02/16	0.2	15.47	0.4	15.40	15.40	-0.2	1,383	-0.01%
2024/02/15	0.3	15.08	1.1	15.44	15.40	-0.8	1,362	-0.06%
2024/01/31	0	15.30	0	0.00	15.35	0	1,313	0.00%
2024/01/26	1	14.85	0	0.00	14.80	1	1,255	0.08%
2024/01/09	0	0.00	0	14.65	14.60	0	1,209	0.00%
2024/01/08	0	15.00	0	0.00	14.95	0	1,206	0.00%
2024/01/04	0.1	14.90	0	0.00	14.90	0.1	1,232	0.01%
2024/01/03	1	14.75	0	0.00	14.80	1	1,232	0.08%
2023/12/22	2	15.03	0	0.00	14.90	2	1,347	0.15%
2023/12/20	3	15.37	0	0.00	15.35	3	1,335	0.23%
2023/12/19	0.1	15.40	1	15.40	15.40	-0.9	1,312	-0.07%
2023/12/15	3	15.82	6.8	15.82	15.80	-3.8	1,203	-0.32%
2023/12/14	0	14.95	0.1	14.70	14.75	-0.1	1,049	-0.01%
2023/12/12	2	15.00	1	15.25	14.85	1	1,070	0.09%
2023/12/08	2	15.10	0	0.00	15.10	2	1,086	0.18%
2023/12/07	1	15.40	2	15.50	15.45	-1	1,067	-0.09%
2023/12/06	5	15.45	0	15.30	15.60	5	1,059	0.47%
2023/12/05	0	0.00	6	15.65	15.55	-6	1,038	-0.58%
2023/12/04	10.3	15.49	10	15.50	15.50	0.2	1,022	0.02%
2023/12/01	0	14.70	0	0.00	14.90	0	988	0.00%
2023/11/28	0.1	14.61	0	0.00	14.55	0.1	972	0.01%
2023/11/27	0	14.65	0	0.00	14.60	0	968	0.00%
2023/11/24	0	0.00	0.1	14.55	14.65	-0.1	945	-0.01%
2023/11/22	0	14.20	0	0.00	14.25	0	881	0.00%
2023/11/21	0	14.00	0.1	13.95	14.10	0	866	0.00%
2023/11/20	0	13.83	2	13.85	13.95	-2	845	-0.23%
2023/11/17	0.2	13.52	0.1	13.55	13.45	0.1	815	0.02%
2023/11/16	0.1	13.53	0	0.00	13.45	0.1	803	0.01%
2023/11/15	0.1	13.26	0	0.00	13.25	0.1	803	0.02%
2023/11/14	0	0.00	0	13.15	13.05	0	803	-0.01%
2023/11/10	0	13.15	0	0.00	13.05	0	816	0.00%
2023/11/09	0	13.20	0	0.00	13.05	0	824	0.00%
2023/11/07	0	13.40	0.1	13.40	13.25	-0.1	850	-0.01%
2023/11/03	2	13.20	0	0.00	13.30	2	907	0.22%
2023/11/02	0	13.30	1.1	13.25	13.20	-1.1	929	-0.12%
2023/10/30	0.3	13.40	0	0.00	13.30	0.3	991	0.03%
2023/10/27	0	13.45	0	0.00	13.30	0	1,000	0.00%
2023/10/26	1	13.25	0.1	13.45	13.40	1	1,010	0.09%
2023/10/25	0	13.45	0	0.00	13.40	0	1,007	0.00%
2023/10/24	0.2	13.20	0	13.30	13.25	0.2	1,009	0.02%
2023/10/23	0	13.40	0	0.00	13.20	0	1,011	0.00%
2023/10/20	0.1	13.30	0	0.00	13.20	0.1	1,011	0.01%
2023/10/19	0.3	13.45	0	0.00	13.30	0.3	1,015	0.03%
2023/10/17	0.5	13.85	0.1	13.85	13.60	0.4	1,039	0.04%
2023/10/16	0	14.05	0.1	13.75	14.00	-0.1	1,036	-0.01%
2023/10/13	0.4	13.60	0.2	13.65	13.80	0.2	1,041	0.02%
2023/10/11	0.1	13.40	0	0.00	13.35	0.1	1,033	0.01%
2023/10/05	0	13.60	0	0.00	13.40	0	1,052	0.00%
2023/10/04	0.1	13.65	0	0.00	13.40	0.1	1,055	0.01%
2023/10/03	2	13.70	2.1	13.71	13.70	-0.1	1,063	-0.01%
2023/10/02	0	13.63	2	13.40	13.65	-2	1,056	-0.19%
2023/09/28	1	13.50	4.1	13.32	13.45	-3.1	1,041	-0.29%
2023/09/25	0.1	14.52	0	0.00	14.65	0.1	956	0.01%
2023/09/21	0	14.80	0	0.00	14.50	0	954	0.00%
2023/09/20	0	15.20	4	15.45	15.05	-4	952	-0.42%
2023/09/19	0	15.50	0	15.60	15.55	0	945	0.00%
2023/09/18	0.1	15.40	0	0.00	15.30	0.1	949	0.01%
2023/09/15	0	0.00	14.1	15.20	15.30	-14.1	1,071	-1.31%
2023/09/13	1	14.25	1	14.40	14.55	0	1,158	0.00%
2023/09/08	0	0.00	6	14.15	14.15	-6	1,158	-0.52%
2023/09/07	0	0.00	1	14.15	14.15	-1	1,196	-0.08%
2023/09/06	0.1	14.30	1	14.15	14.05	-1	1,207	-0.08%
2023/09/05	1	14.35	0	0.00	14.35	1	1,214	0.08%
2023/09/04	4	14.28	0	0.00	14.45	4	1,218	0.33%
2023/08/30	2.1	13.81	0	0.00	13.80	2.1	1,231	0.17%
2023/08/29	0	0.00	0	14.00	13.75	0	1,236	0.00%
2023/08/24	0	14.50	0.1	14.50	14.25	-0.1	1,278	-0.01%
2023/08/23	0.1	14.41	0.1	14.60	14.35	0	1,278	0.00%
2023/08/21	0.1	14.93	0	0.00	14.85	0.1	1,293	0.01%
2023/08/18	0.1	14.46	0	0.00	14.45	0.1	1,300	0.00%
2023/08/17	3	14.25	0	0.00	14.25	3	1,295	0.23%
2023/08/16	0	14.35	0	0.00	14.25	0	1,292	0.00%
2023/08/15	0	0.00	0	14.45	14.25	0	1,284	0.00%
2023/08/14	0	0.00	0.1	14.75	14.45	-0.1	1,279	0.00%
2023/08/10	0.1	15.40	0.3	15.42	15.45	-0.2	1,256	-0.02%
2023/08/09	0	17.05	20	16.95	17.10	-20	1,221	-1.64%
2023/08/08	0	17.20	0	0.00	17.00	0	1,201	0.00%
2023/08/07	20	17.05	0	0.00	17.00	20	1,190	1.68%
2023/08/04	2.1	17.25	0	0.00	17.40	2.1	1,179	0.18%
2023/08/02	2	17.30	1.1	17.41	17.30	1	1,177	0.08%
2023/07/28	0	17.15	2.1	17.15	17.20	-2	1,137	-0.18%
2023/07/25	0	0.00	0.1	16.80	16.85	-0.1	1,135	-0.01%
2023/07/21	0.1	17.45	0	0.00	17.15	0.1	1,145	0.01%
2023/07/20	0	17.06	0.1	17.30	17.40	0	1,155	0.00%
2023/07/18	0	16.70	0	0.00	16.60	0	1,168	0.00%
2023/07/17	2	16.45	0	16.50	16.45	2	1,160	0.17%
2023/07/14	2	16.70	0	0.00	16.70	2	1,151	0.17%
2023/07/12	3	17.27	0.1	17.25	17.00	2.9	1,159	0.25%
2023/07/11	2	17.45	0	0.00	17.30	2	1,188	0.17%
2023/07/10	5	17.35	0	0.00	17.55	5	1,219	0.41%
2023/07/07	2	17.25	0	0.00	17.35	2	1,222	0.16%
2023/07/06	4	17.45	0	0.00	17.45	4	1,233	0.32%
2023/07/05	0	17.60	0	0.00	17.65	0	1,229	0.00%
2023/07/04	6	17.60	106	17.59	17.55	-100	1,218	-8.20%	大賣/
2023/07/03	1.1	17.66	0.1	17.75	17.70	1	1,230	0.08%
2023/06/30	10	17.25	0.1	17.40	17.50	10	1,201	0.83%
2023/06/28	2.1	17.33	0	0.00	17.25	2.1	1,197	0.17%
2023/06/27	0.1	17.33	0	0.00	17.25	0.1	1,202	0.01%
2023/06/26	0	17.50	0	0.00	17.55	0	1,192	0.00%
2023/06/21	0	0.00	4	17.95	17.60	-4	1,165	-0.34%
2023/06/19	1	17.00	0	0.00	17.05	1	996	0.10%
2023/06/14	1	16.45	0	0.00	16.40	1	1,129	0.09%
2023/06/12	3	16.85	0	0.00	16.75	3	1,314	0.23%
2023/06/01	3	17.10	0	0.00	17.10	3	1,577	0.19%
2023/05/30	0	0.00	4	17.20	17.20	-4	1,553	-0.26%
2023/05/26	1	17.45	0	0.00	17.20	1	1,647	0.06%
2023/05/24	1	17.80	0	0.00	17.85	1	1,732	0.06%
2023/05/23	3	17.53	0	0.00	17.50	3	1,760	0.17%
2023/05/22	0	0.00	5	17.64	17.60	-5	1,791	-0.28%
2023/05/19	0	0.00	0.4	17.40	17.45	-0.4	1,838	-0.02%
2023/05/17	0	0.00	2	17.60	17.45	-2	1,920	-0.10%
2023/05/08	1	17.45	0	0.00	17.35	1	2,020	0.05%
2023/05/05	1	17.30	0	0.00	17.40	1	2,028	0.05%
2023/05/02	0	17.65	0	0.00	17.80	0	2,132	0.00%
2023/04/24	0	0.00	12	18.13	18.05	-12	2,123	-0.57%
2023/04/18	0	0.00	1	18.15	17.90	-1	2,131	-0.05%
2023/04/14	1	18.35	0	0.00	18.25	1	2,103	0.05%
2023/04/11	0	0.00	2	17.70	17.55	-2	2,023	-0.10%
2023/04/07	0	0.00	2	17.70	17.70	-2	2,012	-0.10%
2023/04/06	0	17.75	0	0.00	17.80	0	2,007	0.00%
2023/03/21	5	18.94	0	0.00	19.15	5	2,070	0.24%
2023/03/17	1	17.35	0	0.00	17.55	1	1,934	0.05%
2023/03/16	1	17.45	15	17.79	17.15	-14	1,899	-0.74%
2023/03/15	6	19.56	27	19.50	19.00	-21	1,773	-1.18%
2023/03/14	1	19.75	5	20.33	19.65	-4	1,674	-0.24%
2023/03/13	9	20.04	0	0.00	20.00	9	1,598	0.56%
2023/03/10	13	19.72	1	19.50	19.50	12	1,523	0.79%
2023/03/08	0	0.00	0.1	19.20	19.40	-0.1	1,441	0.00%
2023/03/07	1	19.10	0	0.00	19.25	1	1,424	0.07%
2023/03/06	0	0.00	0.1	18.65	18.90	-0.1	1,386	-0.01%
2023/03/03	0	0.00	1	18.25	18.30	-1	1,362	-0.07%
2023/03/02	1	18.45	0	0.00	18.35	1	1,347	0.07%
2023/03/01	0	0.00	5.1	18.89	18.25	-5.1	1,335	-0.38%
2023/02/24	0	0.00	1	18.95	19.10	-1	1,295	-0.08%
2023/02/22	5	18.30	4.2	18.17	18.50	0.8	1,157	0.07%
2023/02/21	9	18.69	0	0.00	18.15	9	1,125	0.80%
2023/02/20	22	18.54	1	18.50	18.80	21	1,090	1.93%
2023/02/17	2	18.10	1	18.60	18.60	1	1,065	0.09%
2023/02/16	1	18.10	1.1	18.09	18.10	-0.1	1,032	-0.01%
2023/02/15	2	17.00	0	16.90	17.20	2	975	0.20%
2023/02/14	0	0.00	0	17.05	17.20	0	941	0.00%
2023/02/10	6	15.85	0	0.00	15.90	6	871	0.69%
2023/02/09	4	15.90	0	0.00	15.90	4	858	0.47%
2023/02/07	10	15.85	10	15.90	15.90	0	843	0.00%
2023/02/02	11	15.57	0	0.00	15.60	11	785	1.40%
2023/01/31	0	0.00	0.1	14.90	15.15	-0.1	689	-0.02%
2023/01/30	0	14.75	1	14.50	14.75	-1	667	-0.15%
2023/01/16	0	0.00	3	14.15	14.10	-3	640	-0.47%
2023/01/12	3	14.15	0	0.00	14.15	3	642	0.47%
2023/01/04	0	0.00	1	14.10	13.85	-1	594	-0.17%
2022/12/30	1	13.90	0	0.00	13.85	1	590	0.17%
2022/12/27	0	0.00	0.5	14.10	14.05	-0.5	578	-0.09%
2022/12/22	1	14.25	5	14.34	14.35	-4	571	-0.70%
2022/12/21	7.5	14.44	2	14.30	14.40	5.5	554	0.99%
2022/12/05	0	0.00	0.2	13.60	13.55	-0.2	454	-0.05%
2022/11/30	0	0.00	0.3	13.30	13.35	-0.3	486	-0.06%
2022/11/28	0	0.00	0	12.90	12.85	0	484	-0.01%
2022/11/23	0	0.00	0.1	12.75	12.85	-0.1	496	-0.01%
2022/11/21	0.1	12.85	0	0.00	12.75	0.1	509	0.02%
2022/11/16	1	13.00	0	0.00	12.90	1	531	0.19%
2022/10/26	0.2	12.00	0	0.00	12.00	0.2	873	0.02%
2022/10/11	0.1	12.65	0	0.00	12.60	0.1	894	0.01%
2022/10/03	0	0.00	0	12.70	12.70	0	927	0.00%
2022/09/28	0.1	12.20	0	0.00	12.20	0.1	936	0.01%
2022/09/22	0	0.00	0	13.40	13.25	0	970	0.00%
2022/09/16	0.1	13.85	0	0.00	13.80	0.1	961	0.01%
2022/09/13	0	14.00	0.2	14.05	14.05	-0.2	971	-0.02%
2022/09/05	1	13.15	0	0.00	13.05	1	954	0.10%
2022/09/01	0	13.70	0	0.00	13.45	0	962	0.00%
2022/08/29	0	13.65	0	0.00	13.55	0	951	0.00%
2022/08/26	0	0.00	0	14.05	13.95	0	945	0.00%
2022/08/25	0.1	14.05	0	0.00	14.00	0.1	942	0.01%
2022/08/22	0.1	14.00	0	0.00	13.85	0.1	928	0.01%
2022/08/17	1	14.30	3	14.12	14.15	-2	866	-0.23%
2022/08/16	0	0.00	1	13.60	13.55	-1	804	-0.12%
2022/08/15	2	13.90	1.3	13.82	13.95	0.8	767	0.10%
2022/08/12	0.1	12.95	0	0.00	12.70	0.1	692	0.01%
2022/08/11	0	12.35	0	0.00	12.40	0	664	0.01%
2022/08/09	0	0.00	3	12.00	12.05	-3	672	-0.45%
2022/08/08	0	12.10	0	0.00	12.10	0	675	0.00%
2022/08/05	0	0.00	3	12.35	12.35	-3	679	-0.44%
2022/08/04	7	12.09	6	12.05	12.10	1	690	0.14%
2022/08/03	2	12.35	0	0.00	12.30	2	688	0.29%
2022/08/02	4.1	12.55	0.3	13.20	12.45	3.8	694	0.55%
2022/07/28	0.1	12.00	0	0.00	11.80	0.1	669	0.01%
2022/07/27	0.1	12.05	0.5	12.00	12.00	-0.4	672	-0.06%
2022/07/14	0.1	12.00	0	0.00	11.95	0.1	864	0.02%
2022/07/12	2.5	12.95	0	0.00	12.75	2.5	913	0.27%
2022/07/06	0.1	12.75	0	0.00	12.65	0.1	1,345	0.00%
2022/06/30	0	13.20	0	0.00	13.20	0	1,376	0.00%
2022/06/29	0	13.65	0	0.00	13.60	0	1,369	0.00%
2022/06/24	1	13.80	50	13.45	13.70	-49	1,405	-3.48%
2022/06/23	0.1	13.45	0	0.00	13.50	0.1	1,417	0.01%
2022/06/22	0.1	13.51	0	0.00	13.45	0.1	1,420	0.01%
2022/06/21	0.1	13.90	0	0.00	13.90	0.1	1,430	0.01%
2022/06/20	0	0.00	4	13.70	13.45	-4	1,435	-0.28%
2022/06/17	0.1	14.50	0	0.00	14.45	0.1	1,463	0.00%
2022/06/16	1.1	14.72	0	0.00	14.70	1.1	1,508	0.07%
2022/06/14	0.2	15.00	0	0.00	14.90	0.2	1,514	0.01%
2022/06/13	1.2	15.04	0	0.00	15.05	1.2	1,520	0.08%
2022/06/10	0.1	15.65	0	0.00	15.55	0.1	1,532	0.01%
2022/06/02	0.1	15.85	0	0.00	15.75	0.1	1,720	0.00%
2022/05/25	0.1	15.70	0	0.00	15.80	0.1	2,006	0.00%
2022/05/24	0.2	15.95	0	0.00	15.60	0.2	2,016	0.01%
2022/05/12	0.3	15.49	0	0.00	14.95	0.3	2,098	0.01%
2022/05/11	0	15.50	0	0.00	15.60	0	2,095	0.00%
2022/05/10	0.1	15.60	2	15.10	15.70	-1.9	2,116	-0.09%
2022/05/09	3	15.62	0	0.00	15.45	3	2,179	0.14%
2022/05/06	1	16.35	0	0.00	16.40	1	2,149	0.05%
2022/05/03	0	16.45	0	0.00	16.80	0	2,159	0.00%
2022/04/28	0.2	17.00	0	0.00	16.95	0.2	2,162	0.01%
2022/04/27	0	17.30	0	0.00	16.90	0	2,156	0.00%
2022/04/25	1	17.60	0	0.00	17.60	1	2,108	0.05%
2022/04/22	1	18.75	0	0.00	18.55	1	2,078	0.05%
2022/04/14	46	20.77	10	20.95	20.40	36	1,964	1.83%
2022/04/13	0	0.00	2	20.30	20.50	-2	1,734	-0.12%
2022/04/06	0	19.30	0	0.00	19.20	0	1,572	0.00%
2022/03/29	1	19.10	0	0.00	19.00	1	1,576	0.06%
2022/03/23	0	0.00	8	19.85	19.80	-8	1,725	-0.46%
2022/03/22	3	20.13	0	0.00	20.00	3	1,714	0.17%
2022/03/21	0	0.00	2	19.98	19.95	-2	1,673	-0.12%
2022/03/15	1	19.10	0	0.00	19.10	1	1,661	0.06%
2022/03/14	3	19.83	0	0.00	19.80	3	1,672	0.18%
2022/03/11	1	19.60	1.1	19.50	19.70	-0.1	1,663	-0.01%
2022/03/10	0	0.00	1	18.75	19.35	-1	1,649	-0.06%
2022/03/08	5	19.36	0	0.00	18.45	5	1,629	0.31%
2022/03/07	1.1	19.53	0	0.00	19.80	1.1	1,539	0.07%
2022/03/04	1	19.85	0	0.00	19.60	1	1,486	0.07%
2022/03/03	0	0.00	5	20.05	19.90	-5	1,478	-0.34%
2022/03/02	5	20.05	1	19.95	20.05	4	1,460	0.27%
2022/03/01	1	19.55	2	20.00	19.45	-1	1,416	-0.07%
2022/02/22	0	0.00	3	18.80	18.95	-3	1,440	-0.21%
2022/02/21	6	19.31	0	0.00	19.15	6	1,430	0.42%
2022/02/10	0	0.00	23	19.00	19.10	-23	1,587	-1.45%
2022/02/07	0	0.00	3	17.65	18.25	-3	1,594	-0.19%
2022/01/24	0	0.00	5	17.45	17.35	-5	1,618	-0.31%
2022/01/18	0	0.00	1	18.50	18.15	-1	1,630	-0.06%
2022/01/14	1	18.15	0	0.00	18.20	1	1,684	0.06%
2022/01/13	2	18.50	2	18.80	18.55	0	1,708	0.00%
2022/01/12	0	0.00	5	18.05	18.15	-5	1,697	-0.29%
2022/01/11	1	18.50	0	0.00	18.30	1	1,697	0.06%
2021/12/29	0	0.00	0	20.00	20.00	0	1,846	0.00%
2021/12/23	0	0.00	8	20.45	20.45	-8	1,959	-0.41%
2021/12/21	8	21.10	0	0.00	20.70	8	1,975	0.41%
2021/12/20	1	20.75	1	20.95	21.00	0	1,917	0.00%
2021/12/17	0	0.00	0.5	20.14	20.25	-0.5	1,866	-0.03%
2021/12/13	1	20.30	0.1	20.30	20.30	0.9	1,912	0.05%
2021/12/03	0	0.00	2	20.15	19.95	-2	1,990	-0.10%
2021/11/26	1	19.90	0	0.00	19.95	1	2,145	0.05%
2021/11/25	2	20.70	1	20.45	20.40	1	2,232	0.04%
2021/11/24	1	20.55	0	0.00	20.55	1	2,229	0.04%
2021/11/18	0	0.00	2	19.60	19.65	-2	2,383	-0.08%
2021/11/12	0.1	20.60	0	0.00	20.65	0.1	2,513	0.00%
2021/11/08	2	21.65	2	21.38	21.30	0	2,693	0.00%
2021/11/03	0	0.00	0	21.00	20.80	0	2,771	0.00%
2021/11/01	0	0.00	3	20.35	20.35	-3	2,834	-0.11%
2021/10/28	0	0.00	0.5	20.50	20.50	-0.5	2,868	-0.02%
2021/10/18	0.1	20.70	0	0.00	21.00	0.1	3,613	0.00%
2021/10/14	0	0.00	2	20.65	20.80	-2	4,028	-0.05%
2021/10/13	0	0.00	1	20.20	19.80	-1	4,383	-0.02%
2021/10/05	2	21.40	2	21.55	21.50	0	7,003	0.00%
2021/09/27	3	22.80	0	0.00	22.60	3	11,223	0.03%
2021/09/22	0.1	22.10	3	22.27	21.40	-2.9	13,972	-0.02%
2021/09/16	0	0.00	1	23.20	23.20	-1	15,001	-0.01%
2021/09/13	1	24.30	1	24.40	24.50	0	16,262	0.00%
2021/09/10	0.3	23.85	0	0.00	23.75	0.3	16,320	0.00%
2021/09/06	0	0.00	0.3	24.90	24.15	-0.3	16,819	0.00%
2021/09/02	2	26.00	0	0.00	25.20	2	16,917	0.01%
2021/09/01	2	26.30	0	0.00	26.40	2	16,973	0.01%
2021/08/31	11	26.53	11	26.95	26.75	0	17,004	0.00%
2021/08/26	5	27.15	6.1	26.93	26.10	-1.1	17,835	-0.01%
2021/08/25	1	25.20	0	0.00	25.40	1	18,075	0.01%
2021/08/24	0	0.00	2	25.55	25.60	-2	18,329	-0.01%
2021/08/20	1	24.40	3	24.47	24.90	-2	19,162	-0.01%
2021/08/18	0	24.95	1.3	23.81	25.85	-1.3	19,469	-0.01%
2021/08/17	3	24.80	7	25.11	24.25	-4	19,438	-0.02%
2021/08/16	0.3	26.46	2	26.20	26.10	-1.7	19,460	-0.01%
2021/08/13	4	27.38	0.2	27.01	26.75	3.8	19,555	0.02%
2021/08/12	3	27.63	2.5	28.29	28.40	0.5	19,668	0.00%
2021/08/11	0	0.00	4.5	26.34	26.25	-4.5	19,728	-0.02%
2021/08/10	1	27.30	0.5	27.00	27.00	0.5	19,768	0.00%
2021/08/05	1	27.95	0	0.00	27.20	1	20,080	0.00%
2021/08/04	5	28.32	0	0.00	28.30	5	20,197	0.02%
2021/08/02	0	0.00	11	29.16	29.35	-11	21,196	-0.05%
2021/07/30	7	29.76	2	29.30	28.70	5	21,203	0.02%
2021/07/29	3	27.97	3	28.50	29.20	0	21,152	0.00%
2021/07/28	0	28.25	41	27.67	27.60	-41	21,127	-0.19%
2021/07/27	2.1	28.48	0	0.00	27.80	2.1	21,060	0.01%
2021/07/26	5	29.14	3	29.12	29.40	2	21,034	0.01%
2021/07/23	23	28.54	21	29.00	29.00	2	21,075	0.01%
2021/07/22	35.1	29.57	14	28.18	28.25	21.1	21,086	0.10%
2021/07/21	4	30.36	3	32.12	29.30	1	21,006	0.00%
2021/07/20	7	31.71	20.5	31.42	31.25	-13.5	20,880	-0.06%
2021/07/19	15.1	32.91	13	32.73	32.20	2.1	20,817	0.01%
2021/07/16	7.1	31.65	8	31.58	30.95	-0.9	21,167	0.00%
2021/07/15	24.1	30.79	55	31.58	32.00	-30.9	21,873	-0.14%
2021/07/14	46.5	31.22	6	30.38	29.70	40.5	22,403	0.18%
2021/07/13	55.4	33.62	138	33.67	32.60	-82.6	22,402	-0.37%	大賣/
2021/07/12	22.4	35.60	100	36.23	36.20	-77.6	21,892	-0.35%
2021/07/09	58	33.71	48.6	33.86	33.10	9.4	21,079	0.04%
2021/07/08	47	32.92	80.5	33.30	32.75	-33.5	20,867	-0.16%
2021/07/07	58.5	31.76	26	31.70	31.90	32.5	20,350	0.16%
2021/07/06	184.8	33.30	57	33.29	32.95	127.8	20,180	0.63%	大買/鉅額交易
2021/07/05	97	31.87	49	32.18	32.25	48	19,822	0.24%
2021/07/02	62	30.63	39.5	29.87	29.35	22.5	19,036	0.12%
2021/07/01	70.5	32.86	83	31.67	30.50	-12.5	18,846	-0.07%
2021/06/30	25	31.53	15	31.95	32.10	10	17,852	0.06%
2021/06/29	28	28.54	27.2	28.77	29.20	0.8	17,581	0.00%
2021/06/28	10	25.51	32.1	26.05	26.55	-22.1	16,386	-0.13%
2021/06/25	25	24.18	22.1	24.08	24.15	2.9	15,698	0.02%
2021/06/24	15	23.95	22	24.47	23.55	-7	15,425	-0.05%
2021/06/23	99	24.22	46	23.85	22.50	53	15,035	0.35%
2021/06/22	0	0.00	3	22.70	23.10	-3	14,389	-0.02%
2021/06/21	4	21.19	16	21.51	21.00	-12	14,239	-0.08%
2021/06/18	4	22.86	10	22.45	22.25	-6	14,146	-0.04%
2021/06/17	15	23.12	6	22.98	22.60	9	13,965	0.06%
2021/06/16	10	22.81	17	23.33	22.35	-7	13,797	-0.05%
2021/06/15	32	23.15	31	22.93	23.20	1	13,671	0.01%
2021/06/11	2	22.83	2	22.70	22.25	0	13,574	0.00%
2021/06/10	1	22.20	16	21.89	22.40	-15	13,538	-0.11%
2021/06/09	30	22.39	11	22.19	22.15	19	13,454	0.14%
2021/06/08	4	23.00	3	22.75	22.65	1	13,374	0.01%
2021/06/07	6	22.74	10	23.30	22.35	-4	13,323	-0.03%
2021/06/04	19	25.87	42	25.59	24.10	-23	13,090	-0.18%
2021/06/03	3.1	24.33	27	24.38	24.30	-24	12,625	-0.19%
2021/06/02	58.1	24.44	31	24.62	24.25	27.1	12,471	0.22%
2021/06/01	14	24.00	10	24.41	24.00	4	12,187	0.03%
2021/05/31	69	24.91	43	24.59	23.70	26	12,146	0.21%
2021/05/28	12	22.55	11	23.17	23.40	1	11,534	0.01%
2021/05/27	2	21.10	7	21.30	21.30	-5	11,250	-0.04%
2021/05/25	2	18.83	11.1	19.03	19.35	-9.1	10,938	-0.08%
2021/05/24	1	19.50	0	0.00	19.50	1	10,934	0.01%
2021/05/21	5	20.20	2	19.75	19.85	3	10,970	0.03%
2021/05/20	11	19.34	8	19.82	19.25	3	10,847	0.03%
2021/05/19	5	19.33	2	19.38	19.60	3	10,659	0.03%
2021/05/18	2	17.50	4	17.28	17.85	-2	10,524	-0.02%
2021/05/17	0	0.00	12	16.25	16.25	-12	10,432	-0.12%
2021/05/14	14.1	18.01	13	18.38	18.05	1.1	10,325	0.01%
2021/05/13	18	19.77	17	20.11	19.65	1	10,187	0.01%
2021/05/12	11.2	22.71	3	21.87	21.80	8.2	9,980	0.08%
2021/05/11	26.2	26.12	18.5	24.91	24.20	7.7	9,820	0.08%
2021/05/10	5	24.54	24.5	24.61	25.30	-19.5	9,217	-0.21%
2021/05/07	12	22.30	10	22.82	23.00	2	8,785	0.02%
2021/05/06	5	21.99	6.5	22.66	22.80	-1.5	8,730	-0.02%
2021/05/05	2	21.00	1	20.85	21.50	1	8,660	0.01%
2021/05/04	2	20.25	2	20.25	20.25	0	8,620	0.00%
2021/05/03	2	23.35	5	23.25	22.50	-3	8,583	-0.03%
2021/04/29	5.2	22.54	1	22.00	23.00	4.2	8,525	0.05%
2021/04/28	2.6	21.82	2	21.63	21.65	0.6	8,415	0.01%
2021/04/27	9	22.90	4	22.78	22.70	5	8,300	0.06%
2021/04/26	3.1	23.38	15	23.20	23.25	-11.9	8,224	-0.14%
2021/04/23	13.1	23.41	15	23.07	23.20	-2	8,150	-0.02%
2021/04/22	50	25.76	49	26.18	25.20	1	8,003	0.01%
2021/04/21	54	24.35	30	24.66	24.40	24	7,276	0.33%
2021/04/20	35	21.98	35.2	21.95	23.35	-0.2	6,402	0.00%
2021/04/19	15	20.91	3.1	21.20	21.25	11.9	5,609	0.21%
2021/04/16	3	18.52	16.1	19.10	19.35	-13.1	5,251	-0.25%
2021/04/15	2.4	17.37	5	17.56	17.60	-2.6	4,979	-0.05%
2021/04/14	2.6	16.95	7	17.31	16.85	-4.4	4,771	-0.09%
2021/04/13	12	17.04	2	16.90	16.75	10	4,518	0.22%
2021/04/12	33	17.00	16	17.20	17.35	17	4,601	0.37%
2021/04/09	54.2	17.04	45	17.05	16.60	9.2	4,383	0.21%
2021/04/08	19	16.24	0	0.00	16.30	19	3,741	0.51%
2021/04/07	13.2	14.22	6	14.13	14.85	7.2	4,306	0.17%
2021/04/06	1	12.70	3	12.85	13.50	-2	4,078	-0.05%
2021/04/01	0	0.00	4	12.55	12.30	-4	3,897	-0.10%
2021/03/31	2.1	12.11	1	12.15	12.15	1.1	3,866	0.03%
2021/03/29	5	12.46	10	12.45	12.45	-5	4,096	-0.12%
2021/03/25	4	12.24	6	12.15	11.95	-2	4,568	-0.04%
2021/03/16	0	0.00	0.1	12.00	11.75	-0.1	5,572	0.00%
2021/03/15	0	11.95	0	0.00	12.05	0	5,586	0.00%
2021/03/11	0	0.00	2	12.40	12.15	-2	5,618	-0.04%
2021/03/09	0.1	12.15	0	0.00	12.15	0.1	5,602	0.00%
2021/03/04	5	11.79	3	12.05	12.00	2	5,545	0.04%
2021/02/25	10	11.30	0	0.00	11.30	10	5,338	0.19%
2021/02/23	2	11.75	2	11.75	11.95	0	5,310	0.00%
2021/01/07	0	0.00	1	11.90	11.90	-1	4,850	-0.02%
2021/01/05	2	13.10	0	0.00	12.50	2	4,696	0.04%
2021/01/04	0	0.00	0	12.40	12.50	0	4,432	0.00%
2020/12/31	7	12.36	3	12.35	12.35	4	4,300	0.09%
2020/12/30	8.1	12.94	7	13.20	12.75	1.1	4,185	0.03%
2020/12/25	0	0.00	2	11.30	11.20	-2	3,256	-0.06%
2020/12/24	1	11.40	0	11.35	11.40	1	3,198	0.03%
2020/12/22	9	12.59	7	12.35	11.80	2	2,896	0.07%
2020/12/21	3	11.35	0	0.00	11.85	3	2,536	0.12%
2020/12/15	0.1	11.25	9	11.86	11.25	-8.9	2,159	-0.41%
2020/12/14	5	11.55	6	11.55	11.80	-1	1,997	-0.05%
2020/12/11	38	11.60	27	11.39	11.35	11	1,873	0.59%
2020/12/04	0.1	9.57	1	9.75	9.59	-0.9	1,503	-0.06%
2020/12/03	0	0.00	3	9.62	9.67	-3	1,531	-0.20%
2020/11/25	0	0.00	6	9.25	9.32	-6	1,337	-0.45%
2020/11/24	0	0.00	0.9	9.02	9.14	-0.9	1,289	-0.07%
2020/11/10	0	0.00	0.7	8.30	8.39	-0.7	980	-0.07%
2020/09/14	10	9.22	0	0.00	8.98	10	907	1.10%
2020/09/11	55	9.36	55	8.98	9.20	0	854	0.00%
2020/07/07	0	0.00	2	8.19	8.20	-2	742	-0.27%
2020/06/15	1	8.32	0	0.00	8.20	1	579	0.17%
2020/06/11	1	8.50	1	8.43	8.17	0	615	0.00%
2020/06/01	0	0.00	1	7.99	8.00	-1	684	-0.15%
2020/05/28	2	7.93	0	0.00	8.04	2	632	0.32%
2020/05/27	0	0.00	1	7.31	7.31	-1	510	-0.20%
2020/03/09	1	6.90	30	7.00	6.90	-29	188	-15.38%
2019/04/02	0	0.00	1	8.15	8.16	-1	187	-0.53%
2019/04/01	1	8.17	0	0.00	8.15	1	186	0.54%
2018/11/21	0	0.00	2	8.24	8.25	-2	185	-1.08%
2018/08/21	0	0.00	0.1	9.31	9.31	-0.1	700	-0.01%
2018/08/10	0.5	9.48	0	0.00	9.44	0.5	727	0.07%
2018/07/05	0	0.00	25	9.15	9.08	-25	871	-2.87%
2018/06/25	50	9.55	100	9.51	9.51	-50	1,064	-4.70%
2018/06/13	0	0.00	2	10.20	10.10	-2	1,095	-0.18%
2018/06/11	100.5	11.08	0	0.00	11.15	100.5	1,060	9.48%
2018/06/07	1	11.05	0	0.00	11.10	1	1,100	0.09%
2018/06/04	0.5	10.85	0	0.00	10.85	0.5	1,074	0.05%
2018/05/29	2	10.65	0	0.00	10.65	2	1,260	0.16%
2018/04/23	0	0.00	10	11.10	11.15	-10	2,292	-0.44%
2018/03/01	0	0.00	1	11.60	11.90	-1	2,856	-0.04%
2018/02/27	10	11.15	90	11.00	11.00	-80	2,638	-3.03%
2018/02/26	0	0.00	10	11.25	11.25	-10	2,635	-0.38%
2018/02/23	10	11.25	0	0.00	11.20	10	2,616	0.38%
2018/02/22	10	11.20	0	0.00	11.15	10	2,563	0.39%
2018/02/21	30	10.98	0	0.00	11.10	30	2,550	1.18%
2018/02/12	50	10.81	0	0.00	10.75	50	2,530	1.98%
2018/02/09	0	0.00	83	10.31	10.70	-83	2,517	-3.30%
2018/02/07	0	0.00	72	10.77	10.60	-72	2,493	-2.89%
2018/02/06	43	10.52	0	0.00	10.45	43	2,481	1.73%
2018/02/02	1	11.20	2	11.40	11.15	-1	2,439	-0.04%
2018/02/01	1	11.05	0	0.00	11.10	1	2,272	0.04%
2018/01/29	0	0.00	31	11.30	11.20	-31	2,290	-1.35%
2018/01/26	0	0.00	1	11.25	11.05	-1	2,283	-0.04%
2018/01/25	20	10.95	1	11.10	10.95	19	2,323	0.82%
2018/01/23	20	10.43	0	0.00	10.45	20	2,210	0.90%
2018/01/22	0	0.00	51	10.60	10.60	-51	2,187	-2.33%
2018/01/19	21	10.49	0	0.00	10.35	21	2,163	0.97%
2018/01/18	31	10.40	0	0.00	10.40	31	2,142	1.45%
2018/01/17	0	0.00	1	10.65	10.50	-1	2,106	-0.05%
2018/01/16	21	10.55	53	10.45	10.60	-32	2,065	-1.55%
2018/01/15	31	10.65	0	0.00	10.65	31	2,023	1.53%
2018/01/12	1	11.10	30	11.30	11.05	-29	1,960	-1.48%
2018/01/11	50	11.03	21	11.35	10.95	29	1,880	1.54%
2018/01/10	1	11.25	0	0.00	11.35	1	1,552	0.06%
2018/01/08	0	0.00	20	10.30	10.50	-20	1,173	-1.70%
2018/01/03	0	0.00	1	10.20	10.15	-1	1,098	-0.09%
2018/01/02	20	10.25	0	0.00	10.25	20	1,069	1.87%