運錩 (2069)-元大-新莊券商分點個股進出

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
16.55
漲跌
▼0.05
漲幅
-0.30%
成交量
92張
產業
上市鋼鐵類股
197人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/30	0	0.00	1	16.85	16.80	-1	180	-0.55%
2024/05/28	2	16.55	2	16.65	16.75	0	177	0.00%
2024/05/27	3	16.50	0	0.00	16.50	3	178	1.68%
2024/05/20	0	0.00	4	17.20	16.95	-4	183	-2.17%
2024/05/13	1	16.55	0	0.00	16.80	1	181	0.55%
2024/04/19	1	16.70	0	0.00	16.25	1	172	0.58%
2024/04/09	4	17.00	6	17.03	16.90	-2	155	-1.28%
2024/04/02	0	0.00	0.8	15.80	15.70	-0.8	129	-0.61%
2024/03/12	0	0.00	5	15.90	15.90	-5	236	-2.12%
2024/03/11	0	0.00	5.5	15.90	15.80	-5.5	235	-2.34%
2024/03/06	5	16.15	5	16.10	16.00	0	231	0.00%
2024/03/01	0	0.00	1	15.95	15.95	-1	228	-0.44%
2024/02/26	0	0.00	7	16.03	16.05	-7	223	-3.14%
2024/02/02	0	0.00	1	16.30	16.25	-1	213	-0.47%
2024/01/26	10	16.30	0	0.00	16.25	10	213	4.68%
2024/01/24	6	16.09	0	0.00	16.20	6	212	2.82%
2024/01/18	13	16.49	0	0.00	16.40	13	206	6.31%
2024/01/09	5	17.20	0	0.00	17.20	5	210	2.37%
2023/12/20	1	18.15	0	0.00	17.95	1	191	0.52%
2023/12/19	1	17.90	1	17.70	17.75	0	184	0.00%
2023/12/18	1	17.95	0	0.00	17.90	1	174	0.57%
2023/12/15	2	17.73	10	17.83	17.95	-8	128	-6.23%
2023/12/14	10	16.30	0	0.00	16.35	10	96	10.35%
2023/12/13	11	16.44	0	0.00	16.30	11	99	11.01%
2023/12/07	4	16.54	0	0.00	16.55	4	101	3.92%
2023/12/06	26	16.49	0	0.00	16.55	26	102	25.39%
2023/11/20	1	16.15	0	0.00	16.10	1	101	0.99%
2023/11/06	5	15.80	5	15.85	15.90	0	117	0.00%
2023/10/05	0	0.00	2	16.20	16.25	-2	153	-1.31%
2023/09/22	1	16.95	0	0.00	17.05	1	167	0.60%
2023/09/19	2	17.65	0	0.00	17.40	2	173	1.15%
2023/09/18	1	17.50	1	17.55	17.55	0	174	0.00%
2023/09/06	2	16.95	0	0.00	17.00	2	177	1.13%
2023/08/11	0	0.00	7	17.35	17.35	-7	188	-3.72%
2023/08/10	0	0.00	1	17.65	17.60	-1	186	-0.54%
2023/08/07	0	0.00	0	18.50	18.15	0	187	-0.01%
2023/08/04	1	18.35	0	0.00	18.30	1	187	0.53%
2023/08/02	0	18.50	0	0.00	18.30	0	190	0.01%
2023/07/24	0	0.00	1	17.95	17.85	-1	184	-0.54%
2023/06/29	0	0.00	1	20.10	20.05	-1	169	-0.59%
2023/06/16	7	19.60	0	0.00	19.70	7	174	4.01%
2023/05/25	0	0.00	12	19.35	19.35	-12	217	-5.53%
2023/05/24	1	19.55	0	0.00	19.55	1	220	0.45%
2023/05/22	0.5	19.25	0	0.00	19.30	0.5	231	0.21%
2023/05/16	0.1	19.05	0	0.00	19.10	0.1	234	0.03%
2023/05/10	10	19.72	0	0.00	19.70	10	242	4.12%
2023/05/09	1	19.55	3	19.60	19.65	-2	247	-0.81%
2023/04/25	0	0.00	0.5	19.90	19.65	-0.5	303	-0.18%
2023/04/17	1	20.35	0	0.00	20.40	1	320	0.31%
2023/03/29	0	0.00	2	20.10	20.10	-2	545	-0.37%
2023/03/23	1	20.10	0	0.00	20.15	1	591	0.17%
2023/03/20	2	20.15	0	0.00	20.10	2	617	0.32%
2023/03/16	0	0.00	10	20.10	19.85	-10	614	-1.63%
2023/03/15	1	20.70	4	20.55	20.50	-3	606	-0.49%
2023/03/13	0	0.00	10	20.90	20.90	-10	609	-1.64%
2023/02/20	0	21.50	2	21.70	21.75	-2	627	-0.32%
2023/02/15	1	21.35	0	0.00	21.20	1	697	0.14%
2023/02/10	1	21.45	0	0.00	21.25	1	714	0.14%
2023/02/07	0	21.40	0	0.00	21.45	0	709	0.00%
2023/01/17	0	0.00	1	20.30	20.65	-1	672	-0.15%
2023/01/11	2	20.70	2	20.85	20.60	0	664	0.00%
2023/01/10	0.4	20.75	1	20.90	20.65	-0.6	662	-0.09%
2023/01/05	1	21.65	0	0.00	21.10	1	672	0.15%
2023/01/04	0	0.00	1	21.65	21.65	-1	664	-0.15%
2022/12/30	3	22.32	4	22.13	21.45	-1	659	-0.15%
2022/12/29	1	21.00	2	21.50	21.05	-1	611	-0.16%
2022/12/28	1	21.50	0	0.00	21.45	1	608	0.16%
2022/12/27	1	21.55	0	0.00	21.60	1	587	0.17%
2022/12/26	5	21.70	1	21.45	21.40	4	579	0.69%
2022/12/22	1	21.00	2	21.45	21.50	-1	555	-0.18%
2022/12/21	1	21.40	0	0.00	20.90	1	528	0.19%
2022/12/13	0	0.00	4	20.50	20.55	-4	447	-0.89%
2022/11/29	0	0.00	11	19.70	19.80	-11	449	-2.45%
2022/11/28	11	19.35	0	0.00	19.40	11	450	2.44%
2022/11/22	0	0.00	1	19.75	19.65	-1	459	-0.22%
2022/11/21	0	0.00	20	19.85	19.80	-20	464	-4.31%
2022/11/16	0	0.00	2	20.30	20.25	-2	475	-0.42%
2022/11/14	0	0.00	2	19.70	19.80	-2	429	-0.47%
2022/11/11	5	19.80	5	19.20	19.20	0	427	0.00%
2022/11/10	0	0.00	13	19.55	19.65	-13	436	-2.98%
2022/11/07	0	0.00	11	20.15	20.35	-11	522	-2.10%
2022/10/31	9	19.10	9	19.25	19.25	0	571	0.00%
2022/10/20	2	19.18	0	0.00	19.45	2	661	0.30%
2022/10/17	0	19.60	0	0.00	19.75	0	700	0.00%
2022/10/14	0	0.00	5	19.85	19.85	-5	753	-0.66%
2022/10/13	6	19.33	1	19.05	19.05	5	760	0.66%
2022/10/12	0	0.00	1	20.35	20.25	-1	760	-0.13%
2022/10/04	0	0.00	4	21.65	21.75	-4	796	-0.50%
2022/10/03	0	21.00	0	0.00	21.00	0	819	0.00%
2022/09/23	0	0.00	4	21.59	21.75	-4	869	-0.46%
2022/09/20	2	22.10	0	0.00	22.00	2	876	0.23%
2022/09/12	4	22.46	1	22.55	22.50	3	955	0.31%
2022/09/08	1	22.80	2	22.70	22.75	-1	958	-0.10%
2022/09/01	2	22.85	0	0.00	22.85	2	977	0.20%
2022/08/29	1	23.15	0	0.00	23.10	1	979	0.10%
2022/08/26	0	0.00	4	23.74	23.70	-4	975	-0.41%
2022/08/23	0	0.00	4	23.70	23.75	-4	966	-0.41%
2022/08/18	1	23.85	5	23.89	23.80	-4	959	-0.42%
2022/08/17	15	23.90	2	24.10	23.50	13	949	1.37%
2022/08/16	5	23.22	0	0.00	23.30	5	931	0.54%
2022/08/15	6	23.01	13	23.22	23.50	-7	922	-0.76%
2022/08/12	9	22.65	9	22.60	22.45	0	879	0.00%
2022/08/11	2	22.13	2	22.23	22.05	0	849	0.00%
2022/08/10	2	21.90	6	22.05	21.85	-4	846	-0.47%
2022/08/09	4	21.40	6	21.45	21.40	-2	833	-0.24%
2022/08/08	3	21.60	12	21.40	21.50	-9	838	-1.07%
2022/08/02	0	0.00	1	21.55	21.45	-1	875	-0.11%
2022/08/01	1	21.70	0	0.00	21.95	1	902	0.11%
2022/07/29	4	20.70	0	0.00	20.75	4	966	0.41%
2022/07/26	1	20.80	0	0.00	20.75	1	982	0.10%
2022/07/25	2	21.30	0	0.00	21.25	2	988	0.20%
2022/07/22	10	21.45	1	21.95	21.25	9	993	0.91%
2022/07/21	1	21.95	8.1	22.32	22.05	-7.1	995	-0.71%
2022/07/20	12	20.66	9	20.47	20.60	3	974	0.31%
2022/07/19	4	20.48	0	0.00	20.60	4	1,010	0.40%
2022/07/18	1	19.55	17	19.71	19.90	-16	1,031	-1.55%
2022/07/15	4	19.45	8	19.49	19.40	-4	1,057	-0.38%
2022/07/14	2	19.15	4	19.43	19.50	-2	1,114	-0.18%
2022/07/13	4	19.45	0	0.00	19.35	4	1,151	0.35%
2022/07/12	4	19.51	0	0.00	19.15	4	1,209	0.33%
2022/07/11	4	22.33	2.2	22.27	22.45	1.8	1,299	0.14%
2022/07/08	3	22.53	2.4	22.38	22.15	0.6	1,379	0.04%
2022/07/07	0.6	21.25	0	0.00	21.00	0.6	1,547	0.04%
2022/07/05	0	0.00	1	21.30	21.55	-1	1,855	-0.05%
2022/07/04	2	21.02	10	20.75	20.85	-8	1,886	-0.42%
2022/07/01	10	20.10	10	20.20	20.10	0	1,891	0.00%
2022/06/28	10	22.40	11	22.74	22.55	-1	1,894	-0.05%
2022/06/27	1	22.80	5	22.95	22.95	-4	1,910	-0.21%
2022/06/24	1	22.30	11	22.23	22.30	-10	1,913	-0.52%
2022/06/23	0	0.00	35	22.14	21.90	-35	1,926	-1.82%
2022/06/21	1	23.20	1	22.90	23.20	0	1,959	0.00%
2022/06/20	11	22.65	0	0.00	22.05	11	1,955	0.56%
2022/06/17	3	23.85	0	0.00	23.70	3	1,981	0.15%
2022/06/16	2	24.95	0	0.00	24.30	2	2,009	0.10%
2022/06/15	6	25.10	1	25.35	24.95	5	2,014	0.25%
2022/06/14	3	24.77	0	0.00	24.85	3	2,020	0.15%
2022/06/09	7	26.76	0	0.00	26.80	7	2,122	0.33%
2022/05/31	10	26.95	0	0.00	26.90	10	2,487	0.40%
2022/05/25	0	0.00	1	27.00	26.90	-1	2,813	-0.04%
2022/05/20	0	0.00	3	27.15	26.95	-3	3,097	-0.10%
2022/05/19	11	26.07	0	0.00	26.65	11	3,289	0.33%
2022/05/18	1	27.30	3	27.22	27.20	-2	3,282	-0.06%
2022/05/17	0	0.00	1	26.75	26.95	-1	3,278	-0.03%
2022/05/16	6	26.75	0	0.00	26.80	6	3,279	0.18%
2022/05/13	21	26.31	0	0.00	26.50	21	3,278	0.64%
2022/05/12	14	26.46	8	26.21	25.85	6	3,276	0.18%
2022/05/11	0	0.00	2	27.25	27.00	-2	3,265	-0.06%
2022/05/10	2	27.23	12	27.37	27.50	-10	3,266	-0.31%
2022/05/09	4	27.00	0	27.20	26.80	4	3,257	0.12%
2022/05/06	20	28.42	7	28.47	28.50	13	3,224	0.40%
2022/04/28	2	30.98	0	0.00	30.80	2	3,211	0.06%
2022/04/27	5	30.85	15	30.57	30.70	-10	3,237	-0.31%
2022/04/26	10	31.90	0	0.00	31.75	10	3,209	0.31%
2022/04/25	1	32.50	0	0.00	32.45	1	3,183	0.03%
2022/04/21	0	0.00	1	35.70	34.85	-1	3,133	-0.03%
2022/04/20	11	35.84	0	0.00	35.70	11	3,152	0.35%
2022/04/18	5	36.33	8	36.74	35.80	-3	3,112	-0.10%
2022/04/15	8	37.90	14	37.23	37.10	-6	3,065	-0.20%
2022/04/14	15	37.44	1	38.20	37.05	14	2,978	0.47%
2022/04/13	24	37.68	27	37.88	37.80	-3	2,893	-0.10%
2022/04/12	32	36.94	42	36.94	36.75	-10	2,715	-0.37%
2022/04/11	0	35.65	1	36.00	35.65	-1	2,459	-0.04%
2022/04/08	0	35.55	10	35.27	35.45	-10	2,430	-0.41%
2022/04/07	7	35.14	3	35.07	34.10	4	2,414	0.17%
2022/04/01	2	34.48	13	34.39	34.75	-11	2,421	-0.45%
2022/03/31	5	34.90	0	0.00	34.65	5	2,421	0.21%
2022/03/30	4	35.18	0	0.00	35.35	4	2,417	0.17%
2022/03/25	0	0.00	2	35.73	35.65	-2	2,444	-0.08%
2022/03/24	0	0.00	4	36.05	35.60	-4	2,463	-0.16%
2022/03/23	3	35.25	3	35.55	35.45	0	2,491	0.00%
2022/03/22	7	35.78	4	36.08	35.60	3	2,521	0.12%
2022/03/21	1	35.70	20	35.19	35.05	-19	2,502	-0.76%
2022/03/18	5	34.50	0	0.00	34.45	5	2,494	0.20%
2022/03/17	3	34.73	0	0.00	34.70	3	2,524	0.12%
2022/03/16	9	35.17	33	34.64	34.30	-24	2,538	-0.95%
2022/03/15	13	35.52	2	34.80	34.75	11	2,550	0.43%
2022/03/14	31	35.97	3.1	36.10	36.10	27.9	2,590	1.08%
2022/03/11	8	35.55	7	35.46	35.20	1	2,563	0.04%
2022/03/10	3	34.93	11	35.00	34.85	-8	2,527	-0.32%
2022/03/09	1	35.15	3	34.93	35.20	-2	2,537	-0.08%
2022/03/08	27	35.72	13	35.40	33.90	14	2,553	0.55%
2022/03/07	5	35.40	5	36.00	35.40	0	2,440	0.00%
2022/03/04	0	35.50	2	35.90	35.45	-2	2,411	-0.08%
2022/03/03	11	35.73	4	35.70	35.70	7	2,441	0.29%
2022/03/02	0	0.00	8	35.52	35.55	-8	2,528	-0.32%
2022/03/01	4	37.45	16	36.25	35.90	-12	2,671	-0.45%
2022/02/25	19	34.99	0	0.00	35.20	19	2,767	0.69%
2022/02/24	8	34.12	4	35.20	33.95	4	2,838	0.14%
2022/02/23	2	34.90	0	0.00	34.80	2	2,860	0.07%
2022/02/22	8	34.90	6	34.93	34.35	2	2,921	0.07%
2022/02/21	5	34.20	23.3	34.31	35.65	-18.3	2,883	-0.64%
2022/02/18	0.7	32.40	0	0.00	32.45	0.7	2,879	0.02%
2022/02/17	2	32.15	0	0.00	32.30	2	2,959	0.07%
2022/02/15	2	32.53	0	0.00	32.20	2	3,125	0.06%
2022/02/14	3.3	32.58	0	0.00	32.50	3.3	3,301	0.10%
2022/02/11	0	0.00	1	33.50	33.50	-1	3,350	-0.03%
2022/02/10	1	33.20	2	33.53	33.55	-1	3,672	-0.03%
2022/02/09	2	33.35	2	33.50	33.25	0	3,799	0.00%
2022/02/08	0.1	33.00	1	33.15	33.15	-0.9	3,810	-0.02%
2022/02/07	3	32.50	0	0.00	32.60	3	3,823	0.08%
2022/01/26	0	0.00	4	31.25	31.20	-4	3,848	-0.10%
2022/01/21	1	32.61	0	0.00	32.15	1	3,919	0.03%
2022/01/20	0	0.00	1	33.30	33.25	-1	3,869	-0.03%
2022/01/18	0	0.00	1	32.60	32.55	-1	3,874	-0.03%
2022/01/17	15	32.50	15	32.60	32.65	0	3,886	0.00%
2022/01/14	16	32.80	25	32.31	32.30	-9	3,958	-0.23%
2022/01/13	1	33.75	2	33.90	33.20	-1	4,043	-0.02%
2022/01/11	1	32.00	1	32.15	32.00	0	4,006	0.00%
2022/01/10	0	0.00	10.3	32.51	32.60	-10.3	4,022	-0.26%
2022/01/07	0	0.00	1	32.85	32.35	-1	4,040	-0.02%
2022/01/06	0	0.00	0.3	33.20	33.10	-0.3	4,053	-0.01%
2022/01/04	4	33.86	6	33.93	33.65	-2	4,135	-0.05%
2022/01/03	2	34.05	0	0.00	34.15	2	4,156	0.05%
2021/12/30	0	0.00	6	34.94	34.75	-6	4,192	-0.14%
2021/12/29	1	35.15	2	35.30	35.10	-1	4,212	-0.02%
2021/12/28	11	35.38	0	0.00	35.15	11	4,243	0.26%
2021/12/24	2	35.40	0	0.00	35.35	2	4,329	0.05%
2021/12/23	5	35.51	5	35.49	35.50	0	4,356	0.00%
2021/12/22	1	35.75	7	35.74	35.65	-6	4,374	-0.14%
2021/12/21	11	36.05	0	0.00	36.05	11	4,381	0.25%
2021/12/20	1	35.65	6	36.30	36.45	-5	4,383	-0.11%
2021/12/17	12	36.05	7	35.89	35.75	5	4,373	0.11%
2021/12/16	2	35.25	1	35.45	35.25	1	4,353	0.02%
2021/12/15	1	35.20	0	0.00	35.25	1	4,378	0.02%
2021/12/14	2	35.83	0	0.00	35.20	2	4,390	0.05%
2021/12/13	1	36.25	2	36.38	36.30	-1	4,421	-0.02%
2021/12/10	0	0.00	11	35.91	35.65	-11	4,435	-0.25%
2021/12/09	5	35.90	14	35.76	35.70	-9	4,562	-0.20%
2021/12/08	1	36.25	2	36.28	36.00	-1	4,726	-0.02%
2021/12/07	5	35.20	0	0.00	35.50	5	5,226	0.10%
2021/12/06	11	35.39	0	0.00	35.00	11	5,415	0.20%
2021/12/03	0	0.00	2	35.75	35.30	-2	5,742	-0.03%
2021/12/02	5	35.24	1.3	35.25	35.10	3.7	5,797	0.06%
2021/12/01	7	35.53	3	35.80	35.70	4	5,882	0.07%
2021/11/30	5	35.78	1	36.25	35.55	4	6,087	0.07%
2021/11/29	1	35.95	1	34.60	35.75	0	6,183	0.00%
2021/11/26	0.2	38.30	3	37.60	36.75	-2.8	6,705	-0.04%
2021/11/25	7	38.74	5	38.83	38.85	2	7,062	0.03%
2021/11/24	11	38.97	26	39.22	38.90	-15	6,973	-0.21%
2021/11/23	15	38.23	19	38.52	37.80	-4	6,809	-0.06%
2021/11/22	1.3	37.52	2	37.70	37.40	-0.7	6,856	-0.01%
2021/11/19	1	37.25	11	37.43	37.00	-10	6,765	-0.15%
2021/11/18	0	0.00	1	37.30	37.25	-1	6,718	-0.01%
2021/11/17	5	36.57	38	36.95	37.00	-33	6,675	-0.49%
2021/11/16	1	36.05	9	36.02	35.90	-8	6,540	-0.12%
2021/11/15	6	35.39	4	35.48	35.85	2	6,516	0.03%
2021/11/12	5	35.36	12	35.18	35.55	-7	6,518	-0.11%
2021/11/11	21	34.95	6	36.31	35.00	15	6,521	0.23%
2021/11/10	2	34.05	2	34.00	34.20	0	6,421	0.00%
2021/11/09	8	35.14	12	35.34	35.00	-4	6,493	-0.06%
2021/11/08	2	33.05	12	33.92	34.30	-10	6,359	-0.16%
2021/11/05	13	31.04	0	0.00	31.20	13	6,366	0.20%
2021/11/04	5	30.70	0	0.00	30.70	5	6,414	0.08%
2021/11/02	10.5	30.57	4	30.71	30.45	6.5	6,626	0.10%
2021/11/01	1	31.40	12	31.19	31.05	-11	6,673	-0.16%
2021/10/29	0	0.00	2.5	30.92	31.10	-2.5	6,692	-0.04%
2021/10/28	1	30.90	0	0.00	30.85	1	6,713	0.01%
2021/10/27	1	31.10	1	31.55	31.05	0	6,772	0.00%
2021/10/26	1	31.85	1	31.50	31.40	0	6,933	0.00%
2021/10/25	2	31.03	1	31.40	31.15	1	7,068	0.01%
2021/10/22	6	31.12	6	30.98	30.90	0	7,224	0.00%
2021/10/21	15	32.47	5	31.81	32.60	10	7,307	0.14%
2021/10/18	1	31.00	0	0.00	31.25	1	7,751	0.01%
2021/10/15	6	31.30	0	0.00	31.20	6	8,311	0.07%
2021/10/14	0	0.00	6	30.85	30.75	-6	9,066	-0.07%
2021/10/13	5	30.45	11	30.97	30.25	-6	9,291	-0.06%
2021/10/12	2	31.98	11	32.49	31.70	-9	9,323	-0.10%
2021/10/08	7	32.71	0	0.00	31.65	7	9,325	0.08%
2021/10/07	5	31.75	19	32.14	32.40	-14	9,336	-0.15%
2021/10/06	7	31.06	1	31.65	30.95	6	9,435	0.06%
2021/10/05	8	30.95	1	31.95	31.90	7	9,595	0.07%
2021/10/04	10	33.10	0	0.00	30.80	10	9,640	0.10%
2021/10/01	2	33.20	1	34.30	33.45	1	9,715	0.01%
2021/09/30	1	34.60	0	0.00	35.05	1	9,753	0.01%
2021/09/29	0	0.00	3	33.90	33.85	-3	9,867	-0.03%
2021/09/28	3	34.60	0	0.00	34.55	3	11,108	0.03%
2021/09/27	15	35.09	23	35.20	35.10	-8	11,611	-0.07%
2021/09/24	5	36.29	3	36.87	36.10	2	12,580	0.02%
2021/09/23	0	0.00	3	36.20	36.00	-3	12,757	-0.02%
2021/09/22	18	36.54	6	37.24	36.05	12	12,841	0.09%
2021/09/17	1	39.15	0	0.00	39.35	1	12,966	0.01%
2021/09/16	2	39.20	1	39.40	39.05	1	13,675	0.01%
2021/09/15	0	0.00	4	39.29	39.50	-4	13,686	-0.03%
2021/09/14	14	40.11	2	39.98	40.50	12	13,776	0.09%
2021/09/13	9	41.48	9	41.44	41.10	0	13,791	0.00%
2021/09/10	58	41.86	94	41.67	41.00	-36	13,651	-0.26%
2021/09/09	24	39.09	39	39.75	40.50	-15	13,164	-0.11%
2021/09/08	92	39.13	36	39.27	38.50	56	13,223	0.42%
2021/09/06	5	38.50	6	39.07	38.30	-1	12,957	-0.01%
2021/09/03	9	40.16	7	39.16	38.20	2	12,883	0.02%
2021/09/02	5	38.50	8	38.68	38.65	-3	12,814	-0.02%
2021/09/01	44	40.07	44	40.23	39.65	0	13,140	0.00%
2021/08/31	29	37.73	42	38.79	39.60	-13	12,748	-0.10%
2021/08/30	11	35.99	13	36.32	36.00	-2	12,300	-0.02%
2021/08/27	12	34.92	5	34.60	34.85	7	12,258	0.06%
2021/08/26	7	36.73	25	36.73	36.30	-18	12,188	-0.15%
2021/08/25	8	33.99	1	33.90	34.00	7	12,075	0.06%
2021/08/24	11	34.38	6	34.63	34.15	5	12,121	0.04%
2021/08/23	8	35.14	0	0.00	34.70	8	12,209	0.07%
2021/08/20	3	33.73	24	33.25	33.90	-21	12,235	-0.17%
2021/08/19	5	34.91	1	35.70	33.30	4	12,213	0.03%
2021/08/18	2	33.70	9	34.92	36.15	-7	12,162	-0.06%
2021/08/17	10	36.49	10	38.40	35.00	0	12,080	0.00%
2021/08/16	12	38.12	8	38.58	37.55	4	12,030	0.03%
2021/08/13	28	39.65	6	39.28	39.05	22	11,991	0.18%
2021/08/12	30	39.20	51	39.40	41.20	-21	11,924	-0.18%
2021/08/11	34	38.91	15	38.51	38.20	19	11,779	0.16%
2021/08/10	7	38.51	15	38.00	38.00	-8	11,656	-0.07%
2021/08/09	12	39.25	17	39.72	38.80	-5	11,616	-0.04%
2021/08/06	15	37.60	8	38.16	37.15	7	11,453	0.06%
2021/08/05	15	37.25	5	39.10	36.90	10	11,432	0.09%
2021/08/04	22	39.88	9	39.73	39.50	13	11,476	0.11%
2021/08/03	9	41.31	2	41.38	41.30	7	11,694	0.06%
2021/08/02	7	41.62	2	42.00	41.60	5	12,004	0.04%
2021/07/30	38	42.02	33	42.32	40.70	5	12,001	0.04%
2021/07/29	10	40.64	35	40.99	42.55	-25	11,999	-0.21%
2021/07/28	36	39.48	35	39.82	39.00	1	11,986	0.01%
2021/07/27	33	39.62	16	40.24	38.45	17	11,971	0.14%
2021/07/26	19	42.45	0	0.00	41.90	19	12,309	0.15%
2021/07/23	27	42.63	63	42.77	42.20	-36	12,332	-0.29%
2021/07/22	35	42.46	6	41.63	41.00	29	12,139	0.24%
2021/07/21	51	45.98	36	46.83	43.00	15	11,890	0.13%
2021/07/20	41	44.94	69	45.51	45.10	-28	11,318	-0.25%
2021/07/19	32	44.89	44	44.62	45.00	-12	10,565	-0.11%
2021/07/16	1	40.95	2	41.00	40.95	-1	10,447	-0.01%
2021/07/15	0	0.00	18	39.03	39.05	-18	10,417	-0.17%
2021/07/14	6	35.72	7	35.30	35.50	-1	10,447	-0.01%
2021/07/13	61	38.31	29	37.98	37.85	32	10,572	0.30%
2021/07/12	31	42.03	24	44.82	42.05	7	10,512	0.07%
2021/07/09	4	41.15	13	40.93	40.85	-9	10,374	-0.09%
2021/07/08	10	41.70	11	42.25	42.50	-1	10,363	-0.01%
2021/07/07	7	39.90	32	40.83	39.40	-25	10,250	-0.24%
2021/07/06	65	39.78	32	39.77	40.15	33	10,202	0.32%
2021/07/05	215	44.26	104	44.81	42.00	111	10,086	1.10%	大買/大賣/鉅額交易
2021/07/02	23	41.72	34	42.62	44.95	-11	8,836	-0.12%
2021/07/01	112	39.91	119	40.40	40.90	-7	8,318	-0.08%	大買/大賣/
2021/06/29	7	33.85	17	33.85	33.85	-10	7,120	-0.14%
2021/06/28	5	29.93	9	30.36	30.80	-4	6,993	-0.06%
2021/06/25	72	28.46	80	29.20	28.00	-8	6,803	-0.12%
2021/06/24	5	27.31	8	27.68	27.00	-3	6,046	-0.05%
2021/06/23	21	27.40	1	27.50	26.65	20	5,968	0.34%
2021/06/22	3	27.62	34	27.69	28.20	-31	5,823	-0.53%
2021/06/21	1	26.35	0	0.00	25.90	1	5,652	0.02%
2021/06/18	18	27.51	3	27.75	27.05	15	5,594	0.27%
2021/06/17	71	28.51	38	28.49	28.10	33	5,500	0.60%
2021/06/16	5	27.30	8	27.63	27.90	-3	5,206	-0.06%
2021/06/15	1	26.76	2	27.15	27.25	-1	5,067	-0.02%
2021/06/11	4	26.78	2	27.35	26.65	2	5,013	0.04%
2021/06/10	14	26.48	10	27.70	27.20	4	4,947	0.08%
2021/06/09	22	27.95	20	28.26	28.00	2	4,789	0.04%
2021/06/08	1	27.35	22	27.35	27.35	-21	4,323	-0.49%
2021/06/07	0	0.00	4	25.30	24.90	-4	4,120	-0.10%
2021/06/04	0	0.00	1	25.25	25.40	-1	4,091	-0.02%
2021/06/03	0	0.00	4	25.33	25.75	-4	4,030	-0.10%
2021/06/02	4	26.09	9	26.28	25.75	-5	3,997	-0.13%
2021/06/01	6	25.05	16	24.60	25.55	-10	3,898	-0.26%
2021/05/31	35	24.56	2	25.33	24.10	33	3,822	0.86%
2021/05/28	10	23.93	20	23.67	24.55	-10	3,667	-0.27%
2021/05/27	18	22.55	6	22.68	22.35	12	3,571	0.34%
2021/05/26	0	0.00	1	22.15	22.10	-1	3,536	-0.03%
2021/05/21	0	0.00	2	22.05	22.90	-2	3,481	-0.06%
2021/05/20	1	23.15	4	22.55	22.40	-3	3,438	-0.09%
2021/05/19	0	0.00	4	22.54	22.55	-4	3,374	-0.12%
2021/05/17	4	18.68	0	0.00	18.65	4	3,295	0.12%
2021/05/14	6	21.15	0	0.00	20.70	6	3,255	0.18%
2021/05/13	5	21.88	2	22.43	21.70	3	3,206	0.09%
2021/05/12	8	23.00	4	25.35	23.05	4	3,145	0.13%
2021/05/11	41	26.75	18	27.13	25.35	23	3,017	0.76%
2021/05/10	29	26.80	24	26.93	27.30	5	2,734	0.18%
2021/05/07	3	24.02	3	24.37	25.00	0	2,372	0.00%
2021/05/06	19	25.33	13.1	25.79	25.00	5.9	2,295	0.26%
2021/05/05	5	24.90	14	25.28	24.70	-9	2,116	-0.43%
2021/05/04	9.1	23.60	6	23.30	23.50	3.1	1,960	0.16%
2021/05/03	23	27.42	11	27.79	25.60	12	1,796	0.67%
2021/04/29	1	25.70	20	25.18	25.70	-19	1,294	-1.47%
2021/04/28	2	23.43	3	23.50	23.40	-1	1,155	-0.09%
2021/04/27	19	24.05	4	24.10	24.20	15	1,131	1.33%
2021/04/26	3	24.50	7	24.44	24.60	-4	1,100	-0.36%
2021/04/23	9	23.27	9	23.78	23.90	0	1,072	0.00%
2021/04/22	28	25.97	18	25.18	24.25	10	1,034	0.97%
2021/04/21	10	24.76	2	24.98	24.55	8	885	0.90%
2021/04/20	3	24.55	18	24.81	25.50	-15	823	-1.82%
2021/04/19	5	25.37	13	25.70	26.00	-8	728	-1.10%
2021/04/15	3	21.53	9	21.64	21.50	-6	447	-1.34%
2021/04/14	16	21.28	0	0.00	21.20	16	384	4.17%
2021/04/12	1	20.55	1	21.05	21.50	0	282	0.00%
2021/04/06	2	17.40	2	17.85	18.25	0	169	0.00%
2021/03/26	0	0.00	25	16.98	16.95	-25	148	-16.88%
2021/03/25	0	0.00	105	16.95	16.90	-105	164	-63.91%	大賣/鉅額交易
2021/03/04	0	0.00	45	16.74	16.65	-45	213	-21.12%
2021/02/23	1	17.90	6	17.73	17.80	-5	213	-2.34%
2021/01/28	15	15.20	0	0.00	15.20	15	203	7.36%
2021/01/06	1	18.25	0	0.00	17.70	1	184	0.54%
2020/12/30	0	0.00	1	18.35	18.05	-1	171	-0.58%
2020/12/29	10	17.99	0	0.00	17.90	10	168	5.94%
2020/12/25	12	17.90	0	0.00	18.00	12	163	7.32%
2020/12/23	0	0.00	3	17.75	18.00	-3	158	-1.89%
2020/12/17	0	0.00	14	19.01	18.70	-14	122	-11.47%
2020/12/15	3	17.35	0	0.00	16.80	3	84	3.55%
2020/12/14	38	17.11	0	0.00	17.10	38	78	48.50%
2020/12/11	50	17.01	0	0.00	16.90	50	76	65.01%
2020/12/10	0	0.00	5	16.85	16.90	-5	71	-7.02%
2020/11/24	3	16.50	0	0.00	16.90	3	59	5.03%
2020/11/06	0	0.00	2	14.65	14.75	-2	38	-5.18%
2020/09/28	1	14.60	0	0.00	14.70	1	44	2.23%
2020/09/24	6	14.40	0	0.00	14.45	6	44	13.45%
2020/09/21	0	0.00	10	14.80	14.95	-10	43	-22.74%
2020/09/18	2	14.95	0	0.00	14.85	2	43	4.57%
2020/09/17	3	15.00	0	0.00	15.05	3	43	6.87%
2020/09/02	4	14.73	0	0.00	14.95	4	47	8.41%
2020/08/27	4	14.65	0	0.00	14.60	4	43	9.18%
2020/08/20	4	14.23	0	0.00	14.10	4	44	8.99%
2020/08/17	6	14.70	0	0.00	14.75	6	45	13.13%
2020/08/14	9	14.75	0	0.00	14.80	9	47	19.07%
2020/08/12	2	14.75	0	0.00	14.70	2	48	4.14%
2020/08/10	10	14.74	0	0.00	14.95	10	56	17.62%
2020/07/30	0	0.00	2	14.50	14.70	-2	68	-2.93%
2020/07/15	1	15.05	0	0.00	14.90	1	74	1.34%
2020/06/10	0	0.00	4	15.54	15.50	-4	118	-3.38%
2020/06/08	0	0.00	6	15.55	15.55	-6	135	-4.44%
2020/03/19	10	10.35	0	0.00	10.35	10	133	7.50%
2020/03/17	0	0.00	22	13.02	12.55	-22	122	-17.94%
2020/03/02	0	0.00	1	15.50	15.75	-1	98	-1.02%
2020/02/27	20	16.20	0	0.00	16.00	20	95	20.90%
2020/02/07	5	16.72	0	0.00	16.65	5	126	3.95%
2020/02/06	1	17.00	0	0.00	17.25	1	124	0.81%
2019/12/16	5	18.85	0	0.00	18.85	5	137	3.63%
2019/12/02	0	0.00	1	18.60	18.70	-1	157	-0.63%
2019/11/27	1	19.00	0	0.00	18.90	1	187	0.53%
2019/11/21	0	0.00	2	18.75	18.85	-2	191	-1.04%
2019/11/18	2	19.05	0	0.00	18.95	2	193	1.03%
2019/11/14	2	18.95	0	0.00	19.00	2	192	1.04%
2019/11/13	14	19.84	0	0.00	19.80	14	184	7.57%
2019/11/04	0	0.00	6	20.18	20.05	-6	187	-3.19%
2019/10/31	2	20.18	0	0.00	20.25	2	191	1.04%
2019/10/16	2	20.20	0	0.00	20.30	2	261	0.77%
2019/10/04	1	20.20	1	20.20	20.25	0	277	0.00%
2019/10/03	0	0.00	3	20.35	20.20	-3	278	-1.08%
2019/10/01	1	20.60	0	0.00	20.60	1	273	0.37%
2019/09/27	2	20.83	0	0.00	20.80	2	276	0.72%
2019/09/26	1	20.90	0	0.00	20.85	1	277	0.36%
2019/09/25	0	0.00	16	20.92	20.90	-16	277	-5.77%
2019/09/23	2	21.20	0	0.00	21.10	2	283	0.71%
2019/09/19	0	0.00	1	21.25	21.30	-1	286	-0.35%
2019/09/17	2	21.00	0	0.00	21.00	2	286	0.70%
2019/09/09	2	21.20	0	0.00	21.15	2	284	0.70%
2019/09/05	1	21.35	0	0.00	21.30	1	282	0.35%
2019/09/04	0	0.00	3	21.75	21.60	-3	279	-1.07%
2019/08/23	5	20.85	0	0.00	20.70	5	255	1.96%
2019/08/06	4	20.16	0	0.00	20.25	4	282	1.41%
2019/07/31	5	21.40	0	0.00	21.40	5	322	1.55%
2019/07/24	6	24.73	0	0.00	24.70	6	327	1.83%
2019/07/22	1	24.85	0	0.00	24.75	1	307	0.32%
2019/07/19	0	0.00	1	25.05	25.05	-1	304	-0.33%
2019/07/18	0	0.00	1	24.85	24.85	-1	318	-0.31%
2019/07/16	3	25.07	0	0.00	25.00	3	338	0.89%
2019/07/15	0	0.00	1	24.95	24.95	-1	360	-0.28%
2019/07/12	1	24.75	0	0.00	24.55	1	360	0.28%
2019/07/11	10	24.50	0	0.00	24.50	10	368	2.72%
2019/07/08	0	0.00	3	24.55	24.50	-3	395	-0.76%
2019/06/27	8	24.19	0	0.00	24.20	8	453	1.77%
2019/06/26	0	0.00	3	24.25	24.15	-3	458	-0.65%
2019/06/24	0	0.00	3	24.20	24.15	-3	513	-0.58%
2019/06/20	2	23.80	2	23.90	23.85	0	602	0.00%
2019/06/10	5	23.60	0	0.00	23.55	5	991	0.50%
2019/06/05	2	23.65	0	0.00	23.65	2	998	0.20%
2019/05/14	2	23.50	0	0.00	23.90	2	1,066	0.19%
2019/05/09	0	0.00	2	24.75	24.50	-2	1,022	-0.20%
2019/05/03	1	25.60	0	0.00	25.50	1	1,005	0.10%
2019/04/25	2	25.40	0	0.00	25.20	2	984	0.20%
2019/04/24	0	0.00	10	25.00	25.00	-10	981	-1.02%
2019/04/23	4	25.30	0	0.00	25.30	4	962	0.42%
2019/04/22	4	25.25	0	0.00	25.30	4	949	0.42%
2019/04/19	0	0.00	3	25.35	25.25	-3	941	-0.32%
2019/04/17	1	25.80	32	25.72	26.10	-31	915	-3.39%
2019/04/16	2	25.80	12	25.81	25.80	-10	913	-1.09%
2019/04/15	10	26.20	24	26.28	26.20	-14	898	-1.56%
2019/04/08	3	26.40	0	0.00	26.40	3	861	0.35%
2019/04/03	0	0.00	3	26.72	26.55	-3	847	-0.35%
2019/04/02	0	0.00	22	26.62	26.70	-22	841	-2.61%
2019/04/01	0	0.00	4	26.70	26.50	-4	834	-0.48%
2019/03/29	1	26.70	1	26.70	26.75	0	822	0.00%
2019/03/28	2	26.15	2	26.75	26.60	0	816	0.00%
2019/03/27	10	26.65	2	26.50	26.55	8	790	1.01%
2019/03/26	53	27.19	15	27.00	27.05	38	764	4.97%
2019/03/25	10	27.67	2	27.65	27.65	8	712	1.12%
2019/03/22	53	28.11	2	28.60	28.80	51	672	7.58%
2019/03/21	0	0.00	1	27.80	27.90	-1	594	-0.17%
2019/03/20	0	0.00	2	27.20	27.30	-2	555	-0.36%
2019/03/19	0	0.00	12	27.70	27.70	-12	523	-2.29%
2019/03/18	3	27.87	10	27.58	28.10	-7	494	-1.41%
2019/03/15	11	26.98	11	26.95	27.05	0	399	0.00%
2019/03/08	0	0.00	1	24.65	25.00	-1	320	-0.31%
2019/03/06	0	0.00	11	24.94	25.05	-11	320	-3.43%
2019/03/05	0	0.00	3	24.70	24.80	-3	307	-0.98%
2019/03/04	0	0.00	15	24.80	24.80	-15	303	-4.95%
2019/02/27	1	24.40	0	0.00	24.40	1	298	0.34%
2019/02/25	10	24.35	0	0.00	24.50	10	299	3.34%
2019/02/21	0	0.00	6	23.97	24.30	-6	287	-2.09%
2019/02/20	0	0.00	1	23.50	23.70	-1	276	-0.36%
2019/02/19	0	0.00	5	23.44	23.40	-5	277	-1.80%
2019/02/12	0	0.00	2	23.50	23.50	-2	294	-0.68%
2019/02/11	1	23.60	0	0.00	23.60	1	294	0.34%
2019/01/09	8	24.67	25	24.61	24.55	-17	336	-5.05%
2018/12/17	2	24.35	0	0.00	24.35	2	536	0.37%
2018/12/14	2	24.25	0	0.00	24.25	2	541	0.37%
2018/12/06	2	24.20	0	0.00	24.00	2	543	0.37%
2018/12/05	28	24.40	0	0.00	24.40	28	538	5.20%
2018/12/04	5	24.00	0	0.00	24.20	5	531	0.94%
2018/11/30	10	23.94	0	0.00	23.75	10	545	1.83%
2018/11/16	0	0.00	10	23.55	23.70	-10	544	-1.84%
2018/11/15	18	23.52	0	0.00	23.70	18	545	3.30%
2018/10/03	27	24.92	0	0.00	24.75	27	385	7.00%
2018/10/02	0	0.00	2	24.80	24.55	-2	362	-0.55%
2018/09/28	0	0.00	2	23.73	23.70	-2	325	-0.61%
2018/09/26	0	0.00	2	24.50	23.85	-2	296	-0.67%
2018/09/17	2	22.60	0	0.00	22.85	2	203	0.98%
2018/08/09	0	0.00	2	22.85	22.90	-2	136	-1.47%
2018/06/22	2	24.50	0	0.00	24.55	2	145	1.38%
2018/06/01	2	24.80	0	0.00	24.70	2	116	1.72%
2018/04/19	0	0.00	2	24.95	25.00	-2	145	-1.37%
2018/03/12	0	0.00	12	23.80	23.85	-12	170	-7.03%
2018/01/02	2	24.75	0	0.00	24.70	2	232	0.86%