運錩 (2069)-國泰-桃園券商分點個股進出

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
16.50
漲跌
▼0.10
漲幅
-0.60%
成交量
119張
產業
上市鋼鐵類股
198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

運錩 (2069)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/11	0	0.00	6	16.45	16.50	-6	160	-3.74%
2024/04/10	3	16.75	10	16.80	16.65	-7	159	-4.40%
2024/04/09	14	16.74	1	16.70	16.90	13	155	8.35%
2024/04/02	1	15.70	0	0.00	15.70	1	129	0.77%
2024/03/26	2	15.95	0	0.00	15.95	2	146	1.37%
2024/02/26	1	16.05	0	0.00	16.05	1	223	0.45%
2024/02/23	0.5	16.20	0	0.00	16.10	0.5	221	0.23%
2024/02/22	0	0.00	2	16.15	16.20	-2	221	-0.90%
2024/02/19	1	16.00	0	0.00	16.05	1	219	0.46%
2024/01/26	0	0.00	2	16.25	16.25	-2	213	-0.94%
2024/01/15	0	16.75	0	0.00	16.70	0	205	0.01%
2024/01/11	0	16.90	0	0.00	16.90	0	209	0.01%
2024/01/08	0	17.55	0	0.00	17.55	0	209	0.01%
2023/12/19	0	0.00	1	17.60	17.75	-1	184	-0.54%
2023/12/18	0	0.00	1	17.95	17.90	-1	174	-0.57%
2023/12/15	2	17.43	1	17.90	17.95	1	128	0.78%
2023/12/12	0.1	16.25	0	0.00	16.35	0.1	101	0.10%
2023/12/11	0	0.00	5	16.25	16.30	-5	101	-4.90%
2023/11/29	0.1	16.50	0	0.00	16.35	0.1	101	0.10%
2023/11/02	0	0.00	2	15.70	15.70	-2	118	-1.68%
2023/10/20	0.1	15.60	0	0.00	15.30	0.1	128	0.05%
2023/10/19	1.5	15.63	0	0.00	15.60	1.5	127	1.20%
2023/10/18	0.1	15.92	0	0.00	15.70	0.1	129	0.06%
2023/10/04	1	16.15	0	0.00	16.15	1	155	0.64%
2023/10/02	0	0.00	1	16.50	16.60	-1	159	-0.63%
2023/09/20	0	0.00	2	17.25	17.35	-2	166	-1.20%
2023/08/24	1	16.50	0	0.00	16.60	1	189	0.53%
2023/08/22	0	16.70	0	0.00	16.60	0	193	0.02%
2023/08/17	0.4	16.70	0	0.00	16.55	0.4	192	0.19%
2023/08/14	0.1	17.40	0	0.00	16.70	0.1	189	0.04%
2023/08/11	1.4	17.49	0	0.00	17.35	1.4	188	0.73%
2023/08/02	2	18.75	0	0.00	18.30	2	190	1.05%
2023/07/21	1	18.00	0	0.00	17.90	1	183	0.54%
2023/07/19	1	17.95	0	0.00	17.85	1	182	0.55%
2023/07/17	0	18.40	1	18.10	18.05	-1	180	-0.54%
2023/07/14	1	18.10	0	0.00	18.10	1	176	0.57%
2023/07/13	0.4	18.60	0	0.00	18.10	0.4	175	0.24%
2023/07/11	1	18.80	0	0.00	18.80	1	168	0.59%
2023/06/20	1	19.75	0	0.00	19.75	1	171	0.58%
2023/06/08	1	19.65	0	0.00	19.60	1	196	0.51%
2023/05/15	1	19.10	0	0.00	19.10	1	236	0.42%
2023/05/09	1	19.60	0	0.00	19.65	1	247	0.40%
2023/05/05	0	0.00	6	19.85	19.85	-6	253	-2.37%
2023/04/28	1	19.70	0	0.00	19.70	1	291	0.34%
2023/04/27	0	19.60	0	0.00	19.65	0	297	0.00%
2023/04/26	1.3	19.56	4	19.58	19.65	-2.7	299	-0.89%
2023/04/25	0	0.00	1	19.80	19.65	-1	303	-0.33%
2023/04/19	3	20.20	2	20.25	20.25	1	311	0.32%
2023/04/17	0	0.00	1	20.40	20.40	-1	320	-0.31%
2023/04/14	1	20.40	0	0.00	20.35	1	326	0.31%
2023/04/12	1	20.45	1	20.45	20.40	0	381	0.00%
2023/03/30	1.1	20.05	0	0.00	20.15	1.1	488	0.22%
2023/03/22	1	20.25	0	0.00	20.15	1	597	0.17%
2023/03/16	2	19.95	0	0.00	19.85	2	614	0.33%
2023/03/08	0	0.00	2	21.65	21.65	-2	613	-0.33%
2023/03/06	0	0.00	3	21.60	21.55	-3	611	-0.49%
2023/03/03	0	0.00	2	21.30	21.35	-2	612	-0.33%
2023/03/02	0	0.00	2	21.15	21.30	-2	614	-0.33%
2023/02/20	0	0.00	2	21.70	21.75	-2	627	-0.32%
2023/02/17	0	0.00	1	21.50	21.50	-1	666	-0.15%
2023/02/15	0	0.00	8	21.17	21.20	-8	697	-1.15%
2023/02/13	1	21.00	0	0.00	21.20	1	714	0.14%
2023/02/06	2	21.30	0	0.00	21.25	2	707	0.28%
2023/02/02	0	0.00	4	21.70	21.85	-4	703	-0.57%
2023/02/01	2	21.60	0	0.00	21.55	2	696	0.29%
2023/01/30	3	20.87	0	0.00	21.00	3	677	0.44%
2023/01/12	2	20.85	0	0.00	20.65	2	665	0.30%
2023/01/06	2	21.15	0	0.00	21.10	2	663	0.30%
2023/01/04	2	21.45	0	0.00	21.65	2	664	0.30%
2023/01/03	3	21.27	1	21.25	21.30	2	663	0.30%
2022/12/29	4	21.10	4	20.95	21.05	0	611	0.00%
2022/12/27	2	21.58	2	21.48	21.60	0	587	0.00%
2022/12/26	1	21.65	7	21.87	21.40	-6	579	-1.03%
2022/12/22	4	21.15	4	21.45	21.50	0	555	0.00%
2022/12/21	3	21.03	0	0.00	20.90	3	528	0.57%
2022/12/16	0	0.00	1	20.70	20.60	-1	481	-0.21%
2022/12/15	1	20.80	1	21.00	20.55	0	476	0.00%
2022/12/13	1	20.95	1	20.70	20.55	0	447	0.00%
2022/12/07	2	19.75	0	0.00	19.70	2	436	0.46%
2022/12/06	5	19.90	0	0.00	19.90	5	436	1.15%
2022/12/05	0	0.00	2	20.35	20.40	-2	444	-0.45%
2022/11/23	0	0.00	1	19.65	19.65	-1	453	-0.22%
2022/11/16	2	20.90	0	0.00	20.25	2	475	0.42%
2022/11/15	5	20.88	4	20.69	20.30	1	464	0.22%
2022/11/14	2	19.45	1	19.60	19.80	1	429	0.23%
2022/11/11	2	19.30	0	0.00	19.20	2	427	0.47%
2022/11/01	0	0.00	2	19.60	19.70	-2	569	-0.35%
2022/10/28	2	19.15	0	0.00	19.10	2	578	0.35%
2022/10/05	0	0.00	0.1	21.90	21.80	-0.1	776	-0.02%
2022/09/28	1	19.75	0	0.00	19.85	1	864	0.12%
2022/09/27	1	20.45	0	0.00	20.70	1	858	0.12%
2022/09/26	1.1	21.15	0	0.00	20.45	1.1	867	0.13%
2022/09/16	2	22.35	0	0.00	22.25	2	886	0.23%
2022/09/13	0	0.00	10	22.60	22.65	-10	929	-1.08%
2022/09/12	10	22.40	0	0.00	22.50	10	955	1.05%
2022/09/05	0	0.00	5	22.42	22.30	-5	966	-0.52%
2022/08/24	0	0.00	1	24.20	23.65	-1	974	-0.10%
2022/08/17	1	23.70	2.2	23.80	23.50	-1.2	949	-0.13%
2022/08/16	0	0.00	42	23.19	23.30	-42	931	-4.51%
2022/08/15	2.2	23.63	0	0.00	23.50	2.2	922	0.24%
2022/08/12	2	22.45	3	22.50	22.45	-1	879	-0.11%
2022/08/10	2	21.78	5	21.80	21.85	-3	846	-0.35%
2022/08/09	0	0.00	1	21.50	21.40	-1	833	-0.12%
2022/08/08	1	21.70	7	21.48	21.50	-6	838	-0.72%
2022/08/05	20	20.90	0	0.00	20.95	20	832	2.40%
2022/08/03	20	21.15	0	0.00	20.95	20	854	2.34%
2022/08/02	1	22.10	3	21.80	21.45	-2	875	-0.23%
2022/08/01	3	21.52	1	21.60	21.95	2	902	0.22%
2022/07/25	1	21.20	1	21.40	21.25	0	988	0.00%
2022/07/18	0	0.00	0.1	19.55	19.90	-0.1	1,031	-0.01%
2022/07/06	1	20.80	0	0.00	20.60	1	1,812	0.06%
2022/06/30	4	21.80	0	0.00	21.30	4	1,880	0.21%
2022/06/29	0	0.00	4	22.60	22.30	-4	1,877	-0.21%
2022/06/27	0	0.00	1	22.90	22.95	-1	1,910	-0.05%
2022/06/24	0	0.00	7	22.45	22.30	-7	1,913	-0.37%
2022/06/23	14	21.94	27	22.07	21.90	-13	1,926	-0.67%
2022/06/21	2	22.80	4	22.98	23.20	-2	1,959	-0.10%
2022/06/17	2	23.60	5	23.95	23.70	-3	1,981	-0.15%
2022/06/16	3	24.60	0	0.00	24.30	3	2,009	0.15%
2022/06/13	1	25.30	0	0.00	25.30	1	2,028	0.05%
2022/06/09	7	26.85	0	0.00	26.80	7	2,122	0.33%
2022/06/08	2	27.20	0	0.00	27.20	2	2,181	0.09%
2022/06/01	0	0.00	7	27.00	27.05	-7	2,448	-0.29%
2022/05/31	1	26.90	0	0.00	26.90	1	2,487	0.04%
2022/05/26	7	26.85	0	0.00	26.65	7	2,724	0.26%
2022/05/24	0	0.00	8	27.15	26.80	-8	2,909	-0.27%
2022/05/19	8	26.24	0	0.00	26.65	8	3,289	0.24%
2022/05/18	0	0.00	3	27.20	27.20	-3	3,282	-0.09%
2022/05/16	33	26.80	60	26.61	26.80	-27	3,279	-0.82%
2022/05/13	31	26.11	30	26.35	26.50	1	3,278	0.03%
2022/05/10	26	27.38	0	0.00	27.50	26	3,266	0.80%
2022/05/09	10	27.29	34	27.00	26.80	-24	3,257	-0.74%
2022/05/06	2	28.33	8	28.50	28.50	-6	3,224	-0.19%
2022/05/05	2	31.10	3	31.32	31.20	-1	3,141	-0.03%
2022/05/04	1	30.60	0	0.00	30.55	1	3,141	0.03%
2022/04/29	0	0.00	0.2	31.05	30.85	-0.2	3,152	-0.01%
2022/04/28	0	0.00	0.1	31.15	30.80	-0.1	3,211	0.00%
2022/04/27	0	0.00	0.2	31.27	30.70	-0.2	3,237	0.00%
2022/04/26	1	32.00	0.4	32.25	31.75	0.6	3,209	0.02%
2022/04/25	3	32.78	0.4	32.70	32.45	2.6	3,183	0.08%
2022/04/21	1	35.00	1	34.85	34.85	0	3,133	0.00%
2022/04/20	6	36.13	3	37.20	35.70	3	3,152	0.10%
2022/04/19	1	36.35	1	35.75	36.20	0	3,132	0.00%
2022/04/18	6	36.12	5.2	35.89	35.80	0.8	3,112	0.03%
2022/04/15	21.1	37.68	18	37.94	37.10	3.1	3,065	0.10%
2022/04/14	37	37.68	75	37.19	37.05	-38	2,978	-1.28%
2022/04/13	49.1	37.43	16	37.83	37.80	33.1	2,893	1.14%
2022/04/12	99.3	36.82	33	37.18	36.75	66.3	2,715	2.44%
2022/04/01	0	0.00	3	34.70	34.75	-3	2,421	-0.12%
2022/03/31	1	34.60	0	0.00	34.65	1	2,421	0.04%
2022/03/25	2	35.50	0	0.00	35.65	2	2,444	0.08%
2022/03/24	1	35.65	5	35.86	35.60	-4	2,463	-0.16%
2022/03/23	1	35.35	3	35.53	35.45	-2	2,491	-0.08%
2022/03/21	3	35.60	3	35.33	35.05	0	2,502	0.00%
2022/03/15	6	35.27	8	34.79	34.75	-2	2,550	-0.08%
2022/03/14	2	35.93	5	36.10	36.10	-3	2,590	-0.12%
2022/03/11	1	35.80	2	35.65	35.20	-1	2,563	-0.04%
2022/03/10	3	34.83	0	34.60	34.85	3	2,527	0.12%
2022/03/09	0	0.00	3	34.15	35.20	-3	2,537	-0.12%
2022/03/08	42	37.15	45	35.67	33.90	-3	2,553	-0.12%
2022/03/07	0	0.00	5	35.63	35.40	-5	2,440	-0.20%
2022/03/04	11	35.68	3	35.70	35.45	8	2,411	0.33%
2022/03/03	1	35.40	0	0.00	35.70	1	2,441	0.04%
2022/03/02	0	0.00	1	35.65	35.55	-1	2,528	-0.04%
2022/03/01	3	36.88	9	36.92	35.90	-6	2,671	-0.22%
2022/02/25	11	35.18	7	35.47	35.20	4	2,767	0.15%
2022/02/24	1	35.25	4	34.66	33.95	-3	2,838	-0.11%
2022/02/22	10	35.01	7	35.37	34.35	3	2,921	0.10%
2022/02/21	12	34.84	15	35.13	35.65	-3	2,883	-0.10%
2022/02/18	0	0.00	1	32.45	32.45	-1	2,879	-0.03%
2022/02/17	2	32.33	2.2	32.51	32.30	-0.2	2,959	-0.01%
2022/02/15	3	32.38	1	32.50	32.20	2	3,125	0.06%
2022/02/11	1	33.45	16	33.52	33.50	-15	3,350	-0.45%
2022/02/08	0.1	32.70	0	0.00	33.15	0.1	3,810	0.00%
2022/02/07	0	0.00	2	32.05	32.60	-2	3,823	-0.05%
2022/01/26	2	31.28	0	0.00	31.20	2	3,848	0.05%
2022/01/25	5	31.80	21	31.40	31.40	-16	3,875	-0.41%
2022/01/24	2	31.60	5	31.60	31.75	-3	3,905	-0.08%
2022/01/21	28	33.41	5	33.06	32.15	23	3,919	0.59%
2022/01/20	1	32.95	3	32.83	33.25	-2	3,869	-0.05%
2022/01/14	1	32.15	0	0.00	32.30	1	3,958	0.03%
2022/01/13	2	33.65	4	33.63	33.20	-2	4,043	-0.05%
2022/01/12	2	32.92	3	31.80	32.80	-1	4,019	-0.02%
2022/01/11	3	32.08	0	0.00	32.00	3	4,006	0.07%
2022/01/10	4	32.41	3	32.33	32.60	1	4,022	0.02%
2022/01/07	4	32.88	10	32.50	32.35	-6	4,040	-0.15%
2022/01/06	5	33.15	0	0.00	33.10	5	4,053	0.12%
2022/01/05	1	33.70	0	0.00	33.65	1	4,090	0.02%
2022/01/04	6	33.80	1	33.80	33.65	5	4,135	0.12%
2022/01/03	10	34.29	3	34.20	34.15	7	4,156	0.17%
2021/12/30	4	34.81	14	34.85	34.75	-10	4,192	-0.24%
2021/12/29	1	35.15	0	0.00	35.10	1	4,212	0.02%
2021/12/28	2	35.33	20	35.21	35.15	-18	4,243	-0.42%
2021/12/27	10	35.53	9	35.51	35.55	1	4,292	0.02%
2021/12/24	14	35.40	0	0.00	35.35	14	4,329	0.32%
2021/12/23	1	35.50	0	0.00	35.50	1	4,356	0.02%
2021/12/22	0	0.00	2	36.08	35.65	-2	4,374	-0.05%
2021/12/21	9	35.54	9	35.74	36.05	0	4,381	0.00%
2021/12/20	5	36.75	6	36.26	36.45	-1	4,383	-0.02%
2021/12/17	1	36.15	3	36.08	35.75	-2	4,373	-0.05%
2021/12/16	1	35.00	0	0.00	35.25	1	4,353	0.02%
2021/12/14	1	35.40	0	0.00	35.20	1	4,390	0.02%
2021/12/13	0	0.00	3	36.20	36.30	-3	4,421	-0.07%
2021/12/10	5	35.82	1	36.00	35.65	4	4,435	0.09%
2021/12/09	0	0.00	1	36.15	35.70	-1	4,562	-0.02%
2021/12/08	5	36.45	22	36.21	36.00	-17	4,726	-0.36%
2021/12/07	1	35.50	1	35.30	35.50	0	5,226	0.00%
2021/12/06	4	35.13	2	35.20	35.00	2	5,415	0.04%
2021/12/03	14	35.66	0.4	35.50	35.30	13.7	5,742	0.24%
2021/12/02	24.4	35.37	26	35.28	35.10	-1.7	5,797	-0.03%
2021/12/01	0	0.00	1.3	35.44	35.70	-1.3	5,882	-0.02%
2021/11/30	0	0.00	1	35.75	35.55	-1	6,087	-0.02%
2021/11/29	1.2	34.96	6	35.07	35.75	-4.9	6,183	-0.08%
2021/11/26	7	37.51	11	37.64	36.75	-4	6,705	-0.06%
2021/11/25	26	38.95	27	39.01	38.85	-1	7,062	-0.01%
2021/11/24	33.1	39.08	27	39.25	38.90	6.1	6,973	0.09%
2021/11/23	53	38.45	58	38.08	37.80	-5	6,809	-0.07%
2021/11/22	17	37.57	7	37.69	37.40	10	6,856	0.15%
2021/11/19	7	37.16	8	37.31	37.00	-1	6,765	-0.01%
2021/11/18	15	37.03	21	37.25	37.25	-6	6,718	-0.09%
2021/11/17	13.1	36.60	7	37.08	37.00	6.1	6,675	0.09%
2021/11/16	28	35.91	13	35.98	35.90	15	6,540	0.23%
2021/11/15	7	35.21	16	35.61	35.85	-9	6,516	-0.14%
2021/11/12	11	35.12	8	35.12	35.55	3	6,518	0.05%
2021/11/11	11	35.67	30	35.36	35.00	-19	6,521	-0.29%
2021/11/10	3	33.98	9	33.92	34.20	-6	6,421	-0.09%
2021/11/09	108	34.94	75	35.04	35.00	33	6,493	0.51%	大買/
2021/11/08	4	33.20	3	33.97	34.30	1	6,359	0.02%
2021/11/05	3	31.08	1	31.30	31.20	2	6,366	0.03%
2021/11/04	1	30.75	0	0.00	30.70	1	6,414	0.02%
2021/11/03	7	31.12	8	31.40	31.15	-1	6,593	-0.02%
2021/11/02	0	0.00	4	31.65	30.45	-4	6,626	-0.06%
2021/11/01	0	0.00	6	31.43	31.05	-6	6,673	-0.09%
2021/10/29	1	30.65	2	30.93	31.10	-1	6,692	-0.01%
2021/10/28	0	0.00	2	30.80	30.85	-2	6,713	-0.03%
2021/10/27	5.5	31.14	1	31.10	31.05	4.5	6,772	0.07%
2021/10/26	1	31.40	0	0.00	31.40	1	6,933	0.01%
2021/10/25	10	31.07	8	31.20	31.15	2	7,068	0.03%
2021/10/22	2	31.40	1	31.10	30.90	1	7,224	0.01%
2021/10/21	7	32.70	6	32.53	32.60	1	7,307	0.01%
2021/10/20	0	0.00	1	31.10	30.90	-1	7,315	-0.01%
2021/10/14	0	0.00	1	31.00	30.75	-1	9,066	-0.01%
2021/10/13	1	30.50	0	0.00	30.25	1	9,291	0.01%
2021/10/12	4	32.76	3	32.00	31.70	1	9,323	0.01%
2021/10/08	0	0.00	2	32.70	31.65	-2	9,325	-0.02%
2021/10/07	1	31.85	6	31.82	32.40	-5	9,336	-0.05%
2021/10/06	2	32.00	5	30.95	30.95	-3	9,435	-0.03%
2021/10/05	2	31.28	4	31.26	31.90	-2	9,595	-0.02%
2021/10/04	6	31.65	15.3	32.17	30.80	-9.3	9,640	-0.10%
2021/09/29	4	34.10	4	34.35	33.85	0	9,867	0.00%
2021/09/27	8	35.64	0	0.00	35.10	8	11,611	0.07%
2021/09/24	0	0.00	5	36.40	36.10	-5	12,580	-0.04%
2021/09/23	3	36.43	0	0.00	36.00	3	12,757	0.02%
2021/09/22	1	36.80	3	36.85	36.05	-2	12,841	-0.02%
2021/09/17	0	0.00	8	39.14	39.35	-8	12,966	-0.06%
2021/09/16	7	39.47	4	40.05	39.05	3	13,675	0.02%
2021/09/15	3	39.50	6	39.63	39.50	-3	13,686	-0.02%
2021/09/14	6	40.08	6	40.25	40.50	0	13,776	0.00%
2021/09/13	2	41.20	5	41.41	41.10	-3	13,791	-0.02%
2021/09/10	123	41.63	108	41.67	41.00	15	13,651	0.11%	大買/大賣/
2021/09/09	10	40.12	10	39.70	40.50	0	13,164	0.00%
2021/09/08	19	39.46	62	39.33	38.50	-43	13,223	-0.33%
2021/09/07	24	37.99	5	37.62	38.00	19	13,004	0.15%
2021/09/06	34	38.52	17	38.80	38.30	17	12,957	0.13%
2021/09/03	18	39.31	46	38.88	38.20	-28	12,883	-0.22%
2021/09/02	19.3	38.75	8	38.61	38.65	11.3	12,814	0.09%
2021/09/01	147	39.85	156	40.10	39.65	-9	13,140	-0.07%	大買/大賣/
2021/08/31	42	39.01	51	38.81	39.60	-9	12,748	-0.07%
2021/08/30	13	35.93	15	35.73	36.00	-2	12,300	-0.02%
2021/08/27	10	34.86	16	35.45	34.85	-6	12,258	-0.05%
2021/08/26	24	36.69	25	37.05	36.30	-1	12,188	-0.01%
2021/08/25	10	33.80	14	33.92	34.00	-4	12,075	-0.03%
2021/08/24	5	34.40	11	33.83	34.15	-6	12,121	-0.05%
2021/08/23	5	35.65	5	35.51	34.70	0	12,209	0.00%
2021/08/20	17	33.72	13	33.56	33.90	4	12,235	0.03%
2021/08/19	20	34.79	24	34.71	33.30	-4	12,213	-0.03%
2021/08/18	33	34.80	32	34.86	36.15	1	12,162	0.01%
2021/08/17	11	35.80	23	36.37	35.00	-12	12,080	-0.10%
2021/08/13	15.3	40.35	13	39.70	39.05	2.3	11,991	0.02%
2021/08/12	16	41.17	6	40.33	41.20	10	11,924	0.08%
2021/08/11	9	38.98	12	38.48	38.20	-3	11,779	-0.03%
2021/08/10	0	0.00	5	38.86	38.00	-5	11,656	-0.04%
2021/08/09	29	39.16	32	39.43	38.80	-3	11,616	-0.03%
2021/08/06	13	37.42	15	38.12	37.15	-2	11,453	-0.02%
2021/08/05	17	37.61	12.1	38.30	36.90	5	11,432	0.04%
2021/08/04	2	39.75	3	40.15	39.50	-1	11,476	-0.01%
2021/08/03	7	41.56	6.1	41.40	41.30	0.9	11,694	0.01%
2021/08/02	17.1	41.73	13	41.90	41.60	4.1	12,004	0.03%
2021/07/30	23.4	42.22	20	42.24	40.70	3.4	12,001	0.03%
2021/07/29	17.1	42.04	6	41.98	42.55	11.1	11,999	0.09%
2021/07/28	18	40.29	5	39.56	39.00	13	11,986	0.11%
2021/07/27	6	40.09	21	40.01	38.45	-15	11,971	-0.13%
2021/07/26	11	42.50	6.2	42.24	41.90	4.8	12,309	0.04%
2021/07/23	4	43.18	5	42.78	42.20	-1	12,332	-0.01%
2021/07/22	32	43.54	19	44.11	41.00	13	12,139	0.11%
2021/07/21	104	46.25	52	46.45	43.00	52	11,890	0.44%	大買/
2021/07/20	106.2	45.29	115.4	45.10	45.10	-9.2	11,318	-0.08%	大買/大賣/
2021/07/19	36.3	44.93	16.3	44.84	45.00	20	10,565	0.19%
2021/07/16	5	40.40	1	40.00	40.95	4	10,447	0.04%
2021/07/15	2	36.50	4	38.51	39.05	-2	10,417	-0.02%
2021/07/14	1	35.57	26	35.99	35.50	-25	10,447	-0.24%
2021/07/13	19	39.27	7	37.98	37.85	12	10,572	0.11%
2021/07/12	15	42.94	8	44.17	42.05	7	10,512	0.07%
2021/07/09	6	41.04	30.2	40.86	40.85	-24.2	10,374	-0.23%
2021/07/08	4	42.50	8	42.14	42.50	-4	10,363	-0.04%
2021/07/07	2	40.40	7.3	40.49	39.40	-5.3	10,250	-0.05%
2021/07/06	6	39.70	14.5	39.70	40.15	-8.5	10,202	-0.08%
2021/07/05	286.3	45.81	206	43.89	42.00	80.3	10,086	0.80%	大買/大賣/
2021/07/02	41	41.89	101	41.57	44.95	-60	8,836	-0.68%	大賣/
2021/07/01	104	39.03	45	40.17	40.90	59	8,318	0.71%	大買/
2021/06/30	10	37.20	4	37.20	37.20	6	7,330	0.08%
2021/06/29	4	33.85	0	0.00	33.85	4	7,120	0.06%
2021/06/28	0	0.00	2	30.80	30.80	-2	6,993	-0.03%
2021/06/25	22	28.55	39	29.48	28.00	-17	6,803	-0.25%
2021/06/24	1	27.55	1	27.10	27.00	0	6,046	0.00%
2021/06/23	4	28.75	21	28.30	26.65	-17	5,968	-0.28%
2021/06/22	14	28.04	7	27.90	28.20	7	5,823	0.12%
2021/06/21	11	25.73	2	26.05	25.90	9	5,652	0.16%
2021/06/18	0	0.00	4	27.65	27.05	-4	5,594	-0.07%
2021/06/17	6	28.95	18	28.41	28.10	-12	5,500	-0.22%
2021/06/16	12	27.36	5	27.56	27.90	7	5,206	0.13%
2021/06/15	4	27.15	0	0.00	27.25	4	5,067	0.08%
2021/06/11	15	26.71	8	27.28	26.65	7	5,013	0.14%
2021/06/10	15	27.05	6	27.14	27.20	9	4,947	0.18%
2021/06/09	23	28.28	10	28.15	28.00	13	4,789	0.27%
2021/06/08	14	26.83	31	27.32	27.35	-17	4,323	-0.39%
2021/06/07	5	24.90	0	0.00	24.90	5	4,120	0.12%
2021/06/04	11	25.38	14	26.44	25.40	-3	4,091	-0.07%
2021/06/03	0	0.00	1	25.80	25.75	-1	4,030	-0.02%
2021/06/02	3	25.77	5	26.17	25.75	-2	3,997	-0.05%
2021/06/01	9	24.97	14	25.10	25.55	-5	3,898	-0.13%
2021/05/31	29	25.48	23	25.75	24.10	6	3,822	0.16%
2021/05/28	11	24.40	12	24.33	24.55	-1	3,667	-0.03%
2021/05/25	0	0.00	4	22.50	22.30	-4	3,521	-0.11%
2021/05/24	11	22.32	0	0.00	22.30	11	3,504	0.31%
2021/05/21	7	22.35	44	22.90	22.90	-37	3,481	-1.06%
2021/05/20	7	22.69	6	22.93	22.40	1	3,438	0.03%
2021/05/19	5	21.86	2	22.38	22.55	3	3,374	0.09%
2021/05/18	1	19.70	1	20.20	20.50	0	3,322	0.00%
2021/05/17	4	18.70	2.1	19.45	18.65	2	3,295	0.06%
2021/05/14	2	21.53	2	21.23	20.70	0	3,255	0.00%
2021/05/13	3	22.05	5	21.98	21.70	-2	3,206	-0.06%
2021/05/12	15	24.95	28	24.63	23.05	-13	3,145	-0.41%
2021/05/11	50	26.85	40.2	26.90	25.35	9.9	3,017	0.33%
2021/05/10	49.1	26.28	36	26.28	27.30	13.1	2,734	0.48%
2021/05/07	22	24.62	24	24.62	25.00	-2	2,372	-0.08%
2021/05/06	34	25.34	30	25.52	25.00	4	2,295	0.17%
2021/05/05	1	25.25	16	24.75	24.70	-15	2,116	-0.71%
2021/05/04	28.1	23.30	16.1	25.10	23.50	12	1,960	0.61%
2021/05/03	33.2	27.36	13	27.97	25.60	20.2	1,796	1.12%
2021/04/29	1	25.60	8	25.44	25.70	-7	1,294	-0.54%
2021/04/28	4	23.61	0	0.00	23.40	4	1,155	0.35%
2021/04/27	4	23.98	2	24.00	24.20	2	1,131	0.18%
2021/04/26	5	24.43	2	24.50	24.60	3	1,100	0.27%
2021/04/23	0	0.00	7	23.81	23.90	-7	1,072	-0.65%
2021/04/22	23	25.63	38	25.28	24.25	-15	1,034	-1.45%
2021/04/21	6	24.75	8	24.59	24.55	-2	885	-0.23%
2021/04/20	27	25.60	12.1	24.74	25.50	14.9	823	1.81%
2021/04/19	12.1	25.57	5	25.75	26.00	7.1	728	0.97%
2021/04/16	2	23.00	29	23.42	23.65	-27	546	-4.94%
2021/04/15	14	21.65	1	21.75	21.50	13	447	2.91%
2021/04/14	12	20.98	3	20.97	21.20	9	384	2.34%
2021/04/13	4	20.53	1	20.25	20.25	3	309	0.97%
2021/04/12	1	20.55	1	20.70	21.50	0	282	0.00%
2021/04/09	2	19.80	1	20.05	20.05	1	243	0.41%
2021/04/08	5	19.30	2	19.35	19.55	3	205	1.46%
2021/04/07	1	18.45	0	0.00	18.85	1	183	0.54%
2021/04/06	4	18.13	1	18.15	18.25	3	169	1.77%
2021/02/25	1	17.50	0	0.00	17.40	1	217	0.46%
2021/02/24	2	17.85	0	0.00	17.45	2	218	0.92%
2021/02/23	2	17.90	0	0.00	17.80	2	213	0.94%
2021/02/18	14	16.44	0	0.00	16.40	14	202	6.93%
2021/02/17	10	15.55	0	0.00	15.65	10	200	5.00%
2021/02/04	0	0.00	1	15.10	15.05	-1	205	-0.49%
2020/12/18	1	18.10	0	0.00	18.50	1	126	0.79%
2020/11/25	0	0.00	1	16.75	16.35	-1	59	-1.68%
2020/11/24	1	16.85	0	0.00	16.90	1	59	1.68%
2020/10/12	0	15.95	0	0.00	14.90	0	42	0.00%
2020/07/01	0	0.00	1	15.20	15.25	-1	86	-1.15%
2020/05/13	0	0.00	3	15.95	16.10	-3	136	-2.19%
2020/02/03	0	0.00	29	16.14	16.00	-29	123	-23.50%
2020/01/30	0	0.00	10	17.30	17.30	-10	115	-8.64%
2020/01/20	0	0.00	15	18.83	18.80	-15	111	-13.45%
2020/01/14	0	0.00	13	18.80	18.80	-13	118	-10.94%
2020/01/08	3	18.70	0	0.00	18.75	3	121	2.46%
2019/12/30	1	18.90	0	0.00	18.85	1	125	0.80%
2019/12/13	2	18.75	0	0.00	18.70	2	140	1.42%
2019/11/14	2	18.95	0	0.00	19.00	2	192	1.04%
2019/10/03	3	20.10	0	0.00	20.20	3	278	1.08%
2019/09/27	0	0.00	5	20.80	20.80	-5	276	-1.81%
2019/09/23	5	21.20	0	0.00	21.10	5	283	1.76%
2019/09/02	2	21.00	0	0.00	21.50	2	269	0.74%
2019/08/26	1	20.50	0	0.00	20.50	1	254	0.39%
2019/08/12	5	20.88	0	0.00	21.00	5	270	1.85%
2019/08/01	1	21.40	0	0.00	21.10	1	322	0.31%
2019/07/26	3	21.80	0	0.00	21.70	3	334	0.90%
2019/07/25	23	22.14	0	0.00	21.90	23	334	6.87%
2019/07/19	2	24.85	0	0.00	25.05	2	304	0.66%
2019/07/18	1	24.90	0	0.00	24.85	1	318	0.31%
2019/07/12	2	24.65	0	0.00	24.55	2	360	0.55%
2019/07/11	3	24.50	0	0.00	24.50	3	368	0.81%
2019/07/02	0	0.00	1	24.55	24.60	-1	433	-0.23%
2019/07/01	4	24.63	0	0.00	24.55	4	439	0.91%
2019/06/28	4	24.43	0	0.00	24.50	4	443	0.90%
2019/06/27	2	24.25	0	0.00	24.20	2	453	0.44%
2019/06/26	1	24.20	0	0.00	24.15	1	458	0.22%
2019/06/25	1	24.20	0	0.00	24.15	1	487	0.21%
2019/06/24	1	24.30	0	0.00	24.15	1	513	0.19%
2019/06/21	1	24.00	0	0.00	24.05	1	564	0.18%
2019/06/20	2	23.85	0	0.00	23.85	2	602	0.33%
2019/06/19	2	23.85	0	0.00	23.80	2	681	0.29%
2019/06/18	1	23.80	0	0.00	23.75	1	720	0.14%
2019/06/11	2	23.45	0	0.00	23.60	2	981	0.20%
2019/04/18	0	0.00	10	25.65	25.65	-10	915	-1.09%
2019/04/16	0	0.00	5	25.80	25.80	-5	913	-0.55%
2019/04/10	0	0.00	5	26.75	26.75	-5	879	-0.57%
2019/04/02	0	0.00	1	26.70	26.70	-1	841	-0.12%
2019/03/28	16	26.68	0	0.00	26.60	16	816	1.96%
2019/03/27	4	26.54	0	0.00	26.55	4	790	0.51%
2019/03/25	3	27.70	0	0.00	27.65	3	712	0.42%
2019/03/22	2	28.45	0	0.00	28.80	2	672	0.30%
2019/03/21	0	0.00	1	27.95	27.90	-1	594	-0.17%
2019/03/20	1	27.25	0	0.00	27.30	1	555	0.18%
2018/09/28	0	0.00	1	23.60	23.70	-1	325	-0.31%