運錩 (2069)-凱基-中港券商分點個股進出

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
16.60
漲跌
▲0.45
漲幅
+2.79%
成交量
353張
產業
上市鋼鐵類股
198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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/18	6	16.65	0	0.00	16.60	6	168	3.55%
2024/04/10	0	0.00	10	16.60	16.65	-10	159	-6.28%
2024/04/09	0	0.00	14	16.54	16.90	-14	155	-8.99%
2024/03/13	0.1	15.85	0	0.00	15.85	0.1	238	0.04%
2024/03/06	1	16.00	0	0.00	16.00	1	231	0.43%
2024/02/05	0.4	16.20	0	0.00	16.05	0.4	214	0.19%
2024/01/25	0	0.00	10	16.30	16.20	-10	213	-4.69%
2024/01/24	10	16.15	0	0.00	16.20	10	212	4.71%
2024/01/23	0	0.00	2	16.40	16.45	-2	204	-0.98%
2023/12/25	0	0.00	2	17.80	17.90	-2	211	-0.95%
2023/12/15	0	0.00	31.1	17.79	17.95	-31.1	128	-24.24%
2023/12/14	10	16.30	0	0.00	16.35	10	96	10.35%
2023/12/13	0	0.00	15	16.30	16.30	-15	99	-15.01%
2023/11/29	1	16.30	0	0.00	16.35	1	101	0.98%
2023/10/19	1	15.65	0	0.00	15.60	1	127	0.78%
2023/10/11	0	0.00	20	16.01	16.00	-20	144	-13.85%
2023/10/04	6	16.10	6	16.15	16.15	0	155	0.00%
2023/10/02	10	16.50	0	0.00	16.60	10	159	6.28%
2023/09/28	5	16.60	0	0.00	16.65	5	159	3.14%
2023/09/27	5	16.65	0	0.00	16.65	5	161	3.10%
2023/09/26	0.3	16.95	0	0.00	16.85	0.3	160	0.17%
2023/09/22	10	17.00	0	0.00	17.05	10	167	5.96%
2023/09/21	15	17.05	0	0.00	17.10	15	166	9.00%
2023/09/18	0	0.00	30	17.38	17.55	-30	174	-17.18%
2023/09/06	10	16.95	0	0.00	17.00	10	177	5.63%
2023/09/04	10	16.90	0	0.00	17.05	10	179	5.58%
2023/08/25	1	16.50	0	0.00	16.80	1	190	0.53%
2023/08/23	0	0.00	1	16.65	16.65	-1	189	-0.53%
2023/08/21	0	0.00	4	17.05	16.95	-4	191	-2.09%
2023/08/11	5	17.35	0	0.00	17.35	5	188	2.66%
2023/08/10	5	17.65	0	0.00	17.60	5	186	2.69%
2023/08/01	1	18.10	0.1	18.20	18.10	0.9	186	0.48%
2023/07/21	0.2	18.05	0	0.00	17.90	0.2	183	0.08%
2023/07/11	0	0.00	4	18.80	18.80	-4	168	-2.37%
2023/07/06	1	19.90	0	0.00	19.90	1	173	0.58%
2023/06/12	1	19.40	0	0.00	19.35	1	190	0.52%
2023/06/05	0	0.00	10	19.63	19.60	-10	206	-4.85%
2023/06/01	0	0.00	17	19.51	19.30	-17	209	-8.10%
2023/05/29	12	19.15	0	0.00	19.20	12	214	5.59%
2023/05/26	15	19.12	0	0.00	19.10	15	216	6.94%
2023/05/25	0	0.00	2	19.45	19.35	-2	217	-0.92%
2023/05/24	0	0.00	10	19.40	19.55	-10	220	-4.54%
2023/05/16	0	0.00	0.1	19.05	19.10	-0.1	234	-0.04%
2023/05/15	10	19.00	0	0.00	19.10	10	236	4.23%
2023/05/12	0.1	20.54	1	19.45	19.30	-0.9	237	-0.38%
2023/05/11	0.1	20.54	1	19.45	19.40	-0.9	239	-0.38%
2023/04/11	0	0.00	7	20.05	20.10	-7	381	-1.83%
2023/04/10	0	0.00	19	20.00	19.95	-19	404	-4.69%
2023/04/07	25	20.02	0	0.00	19.95	25	416	6.01%
2023/03/21	0	0.00	10	20.15	20.10	-10	617	-1.62%
2023/03/17	0	0.00	14	20.30	20.25	-14	616	-2.27%
2023/03/16	17	19.97	0	0.00	19.85	17	614	2.77%
2023/03/13	1	20.70	0	0.00	20.90	1	609	0.16%
2023/03/10	11	21.20	0	0.00	21.15	11	609	1.81%
2023/03/07	0	0.00	5	21.70	21.75	-5	614	-0.81%
2023/03/06	0	0.00	10	21.58	21.55	-10	611	-1.63%
2023/03/02	5	21.20	0	0.00	21.30	5	614	0.81%
2023/02/24	10	21.45	0	0.00	21.40	10	610	1.64%
2023/02/20	0	0.00	1	21.80	21.75	-1	627	-0.16%
2023/02/13	2	21.10	0	0.00	21.20	2	714	0.28%
2023/02/02	15	21.70	1	21.75	21.85	14	703	1.99%
2023/02/01	0	0.00	1	21.75	21.55	-1	696	-0.14%
2023/01/31	0	0.00	1	21.20	21.40	-1	683	-0.15%
2023/01/11	1	20.70	0	0.00	20.60	1	664	0.15%
2023/01/09	0	0.00	3	20.98	20.85	-3	663	-0.45%
2023/01/06	0	0.00	2	21.18	21.10	-2	663	-0.30%
2023/01/05	2	21.20	0	0.00	21.10	2	672	0.30%
2023/01/04	2	21.50	1	21.65	21.65	1	664	0.15%
2023/01/03	1	21.30	5	21.29	21.30	-4	663	-0.60%
2022/12/30	4	21.60	1	22.45	21.45	3	659	0.46%
2022/12/28	3	21.55	4	21.96	21.45	-1	608	-0.16%
2022/12/27	0	0.00	18	21.45	21.60	-18	587	-3.06%
2022/12/26	2	21.65	18	21.86	21.40	-16	579	-2.76%
2022/12/22	36	21.36	0	0.00	21.50	36	555	6.48%
2022/12/16	1	20.60	0	0.00	20.60	1	481	0.21%
2022/12/15	1	20.70	3	20.77	20.55	-2	476	-0.42%
2022/12/09	0	0.00	5	19.75	19.70	-5	434	-1.15%
2022/12/06	10	20.05	25	19.83	19.90	-15	436	-3.44%
2022/12/05	1	20.30	35	20.34	20.40	-34	444	-7.65%
2022/12/02	0	0.00	52	20.11	20.10	-52	447	-11.62%
2022/11/30	0	0.00	1	20.05	20.10	-1	452	-0.22%
2022/11/29	30	19.83	0	0.00	19.80	30	449	6.68%
2022/11/28	7	19.40	0	0.00	19.40	7	450	1.55%
2022/11/23	0	0.00	15	19.65	19.65	-15	453	-3.31%
2022/11/21	0	0.00	47	19.82	19.80	-47	464	-10.12%
2022/11/18	35	19.93	0	0.00	20.00	35	465	7.52%
2022/11/17	1	20.15	1	20.10	20.20	0	473	0.00%
2022/11/16	11	20.51	12	20.85	20.25	-1	475	-0.21%
2022/11/15	47	20.57	72	20.87	20.30	-25	464	-5.39%
2022/11/14	52	19.69	0	0.00	19.80	52	429	12.11%
2022/11/11	10	19.39	0	0.00	19.20	10	427	2.34%
2022/11/09	20	19.66	0	0.00	19.65	20	446	4.48%
2022/11/08	10	20.51	3	20.45	20.35	7	480	1.46%
2022/11/07	0	0.00	10	20.40	20.35	-10	522	-1.91%
2022/10/28	0	0.00	10	19.10	19.10	-10	578	-1.73%
2022/10/26	10	19.25	0	0.00	19.25	10	611	1.64%
2022/10/25	0	0.00	15	19.50	19.50	-15	649	-2.31%
2022/10/20	5	19.15	5	19.30	19.45	0	661	0.00%
2022/10/19	10	20.00	0	0.00	19.75	10	663	1.51%
2022/10/18	5	19.85	0	0.00	19.80	5	669	0.75%
2022/10/14	10	20.00	0	0.00	19.85	10	753	1.33%
2022/10/13	0	0.00	15	19.03	19.05	-15	760	-1.97%
2022/10/12	10	20.15	5	20.20	20.25	5	760	0.66%
2022/10/11	25	20.74	0	0.00	20.40	25	767	3.26%
2022/10/07	5	21.35	0	0.00	21.45	5	768	0.65%
2022/10/06	10	21.40	0	0.00	21.45	10	772	1.29%
2022/10/03	0	0.00	1	20.90	21.00	-1	819	-0.12%
2022/09/26	0	0.00	8	21.00	20.45	-8	867	-0.92%
2022/09/22	1	21.50	0	0.00	21.45	1	877	0.11%
2022/09/20	0	0.00	7	22.01	22.00	-7	876	-0.80%
2022/09/19	0	0.00	15	22.10	22.00	-15	885	-1.69%
2022/09/13	1	22.55	5	22.50	22.65	-4	929	-0.43%
2022/09/12	5	22.50	0	0.00	22.50	5	955	0.52%
2022/09/05	0	0.00	6	22.33	22.30	-6	966	-0.62%
2022/09/02	0	0.00	2	23.00	22.50	-2	976	-0.20%
2022/08/24	0	0.00	13	24.05	23.65	-13	974	-1.33%
2022/08/22	15	23.44	2	23.65	23.65	13	968	1.34%
2022/08/19	0	0.00	20	23.75	23.70	-20	965	-2.07%
2022/08/18	6	23.90	17	23.68	23.80	-11	959	-1.15%
2022/08/17	10	23.64	38	23.97	23.50	-28	949	-2.95%
2022/08/16	10	23.25	0	0.00	23.30	10	931	1.07%
2022/08/15	5	23.55	56	23.34	23.50	-51	922	-5.53%
2022/08/12	1	22.60	10	22.70	22.45	-9	879	-1.02%
2022/08/11	0	0.00	16	22.25	22.05	-16	849	-1.88%
2022/08/10	0	0.00	20	21.90	21.85	-20	846	-2.36%
2022/08/09	15	21.28	15	21.52	21.40	0	833	0.00%
2022/08/08	0	0.00	41	21.54	21.50	-41	838	-4.89%
2022/08/05	0	0.00	8	20.89	20.95	-8	832	-0.96%
2022/08/04	13	20.47	5	20.55	20.60	8	846	0.94%
2022/08/03	10	21.10	0	0.00	20.95	10	854	1.17%
2022/08/02	38	21.44	10	21.45	21.45	28	875	3.20%
2022/08/01	0	0.00	42	21.47	21.95	-42	902	-4.65%
2022/07/29	0	0.00	1	20.55	20.75	-1	966	-0.10%
2022/07/27	0	0.00	10	20.50	20.55	-10	977	-1.02%
2022/07/26	30	20.92	0	0.00	20.75	30	982	3.05%
2022/07/25	11	21.25	0	0.00	21.25	11	988	1.11%
2022/07/22	50	21.45	1	21.15	21.25	49	993	4.93%
2022/07/21	7	22.00	94	21.68	22.05	-87	995	-8.74%
2022/07/20	20	20.68	0	0.00	20.60	20	974	2.05%
2022/07/19	0	0.00	50	20.34	20.60	-50	1,010	-4.95%
2022/07/18	20	19.90	26	19.78	19.90	-6	1,031	-0.58%
2022/07/15	11	19.40	0	0.00	19.40	11	1,057	1.04%
2022/07/12	66	19.56	10	19.55	19.15	56	1,209	4.63%
2022/07/11	2	22.48	21	22.50	22.45	-19	1,299	-1.46%
2022/07/08	32	22.30	21	22.58	22.15	11	1,379	0.80%
2022/07/07	28	20.91	0	0.00	21.00	28	1,547	1.81%
2022/07/06	20	20.88	4	21.05	20.60	16	1,812	0.88%
2022/07/05	0	0.00	1	21.30	21.55	-1	1,855	-0.05%
2022/07/04	0	0.00	11	21.13	20.85	-11	1,886	-0.58%
2022/07/01	13	20.81	7	20.10	20.10	6	1,891	0.32%
2022/06/30	26	21.76	42	21.63	21.30	-16	1,880	-0.85%
2022/06/29	5	22.25	34	22.32	22.30	-29	1,877	-1.54%
2022/06/28	25	22.61	0	0.00	22.55	25	1,894	1.32%
2022/06/27	62	22.97	0	0.00	22.95	62	1,910	3.25%
2022/06/24	10	22.10	10	22.50	22.30	0	1,913	0.00%
2022/06/23	1	21.85	0	0.00	21.90	1	1,926	0.05%
2022/06/22	22	22.83	20	22.10	22.10	2	1,942	0.10%
2022/06/21	0	0.00	18	23.22	23.20	-18	1,959	-0.92%
2022/06/20	23.2	22.87	5	22.80	22.05	18.2	1,955	0.93%
2022/06/17	12	23.55	10	23.90	23.70	2	1,981	0.10%
2022/06/16	20.1	24.85	43	24.32	24.30	-22.9	2,009	-1.14%
2022/06/15	17	25.08	30	25.27	24.95	-13	2,014	-0.65%
2022/06/14	36	24.80	0	0.00	24.85	36	2,020	1.78%
2022/06/13	11.1	25.63	0	0.00	25.30	11.1	2,028	0.54%
2022/06/10	10	26.55	0	0.00	26.55	10	2,056	0.49%
2022/06/02	8	26.84	4	26.88	26.80	4	2,379	0.17%
2022/05/31	14	26.97	0	0.00	26.90	14	2,487	0.56%
2022/05/30	21	27.25	1	27.30	27.30	20	2,513	0.80%
2022/05/24	1	26.70	9	26.66	26.80	-8	2,909	-0.27%
2022/05/20	1	26.95	2	27.20	26.95	-1	3,097	-0.03%
2022/05/19	18	26.21	24	26.52	26.65	-6	3,289	-0.18%
2022/05/18	2	27.20	6	27.35	27.20	-4	3,282	-0.12%
2022/05/17	1	26.95	8	27.09	26.95	-7	3,278	-0.21%
2022/05/16	10	26.75	1	26.75	26.80	9	3,279	0.27%
2022/05/12	10.1	26.55	19	26.22	25.85	-8.9	3,276	-0.27%
2022/05/11	25	27.19	0	0.00	27.00	25	3,265	0.77%
2022/05/10	0	0.00	4	27.23	27.50	-4	3,266	-0.12%
2022/05/09	17.1	27.30	0	0.00	26.80	17.1	3,257	0.53%
2022/05/06	50	28.63	7	28.46	28.50	43	3,224	1.33%
2022/05/05	0	0.00	1	31.30	31.20	-1	3,141	-0.03%
2022/05/04	2	30.58	0	0.00	30.55	2	3,141	0.06%
2022/05/03	6	30.31	7	30.48	30.65	-1	3,146	-0.03%
2022/04/29	1.1	30.91	1	31.00	30.85	0.1	3,152	0.00%
2022/04/28	3	31.07	2	30.95	30.80	1	3,211	0.03%
2022/04/27	4	30.73	0	0.00	30.70	4	3,237	0.12%
2022/04/25	8	32.69	0	0.00	32.45	8	3,183	0.25%
2022/04/21	0	34.90	0	0.00	34.85	0	3,133	0.00%
2022/04/20	0	0.00	2	36.70	35.70	-2	3,152	-0.06%
2022/04/19	1	36.30	1	36.55	36.20	0	3,132	0.00%
2022/04/18	12	36.51	18	37.06	35.80	-6	3,112	-0.19%
2022/04/15	18	37.77	5	37.70	37.10	13	3,065	0.42%
2022/04/14	4	37.70	1	38.50	37.05	3	2,978	0.10%
2022/04/13	10	37.36	10.4	37.86	37.80	-0.4	2,893	-0.01%
2022/04/12	8	36.91	13	37.53	36.75	-5	2,715	-0.18%
2022/04/11	0	0.00	20	35.63	35.65	-20	2,459	-0.81%
2022/04/08	2	35.35	0	0.00	35.45	2	2,430	0.08%
2022/04/07	2	35.23	0	0.00	34.10	2	2,414	0.08%
2022/04/01	0	0.00	5	34.55	34.75	-5	2,421	-0.21%
2022/03/31	6	34.75	0	0.00	34.65	6	2,421	0.25%
2022/03/30	0	0.00	5	35.15	35.35	-5	2,417	-0.21%
2022/03/29	5	34.80	0	0.00	34.80	5	2,411	0.21%
2022/03/28	7	34.76	5	34.70	34.95	2	2,421	0.08%
2022/03/24	15	36.05	14	35.66	35.60	1	2,463	0.04%
2022/03/22	2	36.33	3	35.67	35.60	-1	2,521	-0.04%
2022/03/21	2	35.28	0	0.00	35.05	2	2,502	0.08%
2022/03/18	1	34.45	0	0.00	34.45	1	2,494	0.04%
2022/03/16	0	0.00	1	34.50	34.30	-1	2,538	-0.04%
2022/03/15	0	35.30	0	0.00	34.75	0	2,550	0.00%
2022/03/14	7	35.72	8	35.77	36.10	-1	2,590	-0.04%
2022/03/11	5	35.48	8	35.71	35.20	-3	2,563	-0.12%
2022/03/10	0	34.85	0	0.00	34.85	0	2,527	0.00%
2022/03/09	3	34.65	0	0.00	35.20	3	2,537	0.12%
2022/03/08	1	33.90	0	0.00	33.90	1	2,553	0.04%
2022/03/07	4	35.93	0	0.00	35.40	4	2,440	0.16%
2022/03/04	1	35.50	7	35.70	35.45	-6	2,411	-0.25%
2022/03/03	0	0.00	3	35.57	35.70	-3	2,441	-0.12%
2022/03/02	12	35.80	10	36.16	35.55	2	2,528	0.08%
2022/03/01	12	36.39	10	36.79	35.90	2	2,671	0.07%
2022/02/25	18	35.33	22	35.41	35.20	-4	2,767	-0.14%
2022/02/24	5	35.06	0	0.00	33.95	5	2,838	0.18%
2022/02/23	1	34.85	2	34.95	34.80	-1	2,860	-0.03%
2022/02/22	17	34.96	2	35.13	34.35	15	2,921	0.51%
2022/02/21	13	34.15	509	33.72	35.65	-496	2,883	-17.20%	大賣/鉅額交易
2022/02/16	5	32.35	0	0.00	32.25	5	3,053	0.16%
2022/02/14	5	32.60	0	0.00	32.50	5	3,301	0.15%
2022/02/11	0	0.00	6	33.63	33.50	-6	3,350	-0.18%
2022/02/10	0	0.00	13	33.56	33.55	-13	3,672	-0.35%
2022/02/09	0	0.00	157	33.48	33.25	-157	3,799	-4.13%	大賣/鉅額交易
2022/02/08	0	0.00	37	33.02	33.15	-37	3,810	-0.97%
2022/02/07	0	0.00	60	32.08	32.60	-60	3,823	-1.57%
2022/01/26	16	31.23	0	0.00	31.20	16	3,848	0.42%
2022/01/25	14	31.40	13	32.15	31.40	1	3,875	0.03%
2022/01/24	25	31.69	0	0.00	31.75	25	3,905	0.64%
2022/01/21	23	32.58	120	33.55	32.15	-97	3,919	-2.48%	大賣/
2022/01/20	20	32.58	544	33.10	33.25	-524	3,869	-13.54%	大賣/鉅額交易
2022/01/19	110	32.32	1	32.30	32.20	109	3,846	2.83%	大買/鉅額交易
2022/01/18	10	32.55	30	33.10	32.55	-20	3,874	-0.52%
2022/01/17	0	0.00	4	32.85	32.65	-4	3,886	-0.10%
2022/01/14	25	32.56	10	32.33	32.30	15	3,958	0.38%
2022/01/13	67	33.96	97	33.89	33.20	-30	4,043	-0.74%
2022/01/12	928	32.29	15	32.78	32.80	913	4,019	22.72%	大買/鉅額交易
2022/01/11	329	32.04	0	0.00	32.00	329	4,006	8.21%	大買/鉅額交易
2022/01/10	0	0.00	7	32.42	32.60	-7	4,022	-0.17%
2022/01/07	14	32.65	5	32.40	32.35	9	4,040	0.22%
2022/01/06	11	33.23	0	0.00	33.10	11	4,053	0.27%
2022/01/03	6	34.45	0	0.00	34.15	6	4,156	0.14%
2021/12/30	6	35.05	0	0.00	34.75	6	4,192	0.14%
2021/12/29	1	35.15	12	35.16	35.10	-11	4,212	-0.26%
2021/12/27	0	35.55	0	0.00	35.55	0	4,292	0.00%
2021/12/24	0	0.00	2	35.40	35.35	-2	4,329	-0.05%
2021/12/23	5	35.40	2	35.50	35.50	3	4,356	0.07%
2021/12/22	0	0.00	1	36.05	35.65	-1	4,374	-0.02%
2021/12/21	15	35.67	5	36.05	36.05	10	4,381	0.23%
2021/12/20	0	0.00	5	36.00	36.45	-5	4,383	-0.11%
2021/12/17	8	35.81	8	36.15	35.75	0	4,373	0.00%
2021/12/16	0	0.00	3	35.40	35.25	-3	4,353	-0.07%
2021/12/14	6	35.77	1	35.45	35.20	5	4,390	0.11%
2021/12/13	0	0.00	6	36.20	36.30	-6	4,421	-0.14%
2021/12/10	1	35.60	0	0.00	35.65	1	4,435	0.02%
2021/12/09	5	35.70	0	0.00	35.70	5	4,562	0.11%
2021/12/08	20	36.56	32	36.52	36.00	-12	4,726	-0.25%
2021/12/07	13	35.32	12	35.63	35.50	1	5,226	0.02%
2021/12/06	6	35.16	0	0.00	35.00	6	5,415	0.11%
2021/12/03	0	0.00	3	35.65	35.30	-3	5,742	-0.05%
2021/12/02	1	35.70	5	35.35	35.10	-4	5,797	-0.07%
2021/12/01	0	35.50	1	35.05	35.70	-1	5,882	-0.02%
2021/11/30	5	35.75	0	0.00	35.55	5	6,087	0.08%
2021/11/29	5	35.73	5	36.20	35.75	0	6,183	0.00%
2021/11/26	30	37.41	10	37.43	36.75	20	6,705	0.30%
2021/11/25	20	38.76	22.1	38.92	38.85	-2.1	7,062	-0.03%
2021/11/24	18	39.25	13	39.77	38.90	5	6,973	0.07%
2021/11/23	7	37.87	5.7	38.57	37.80	1.3	6,809	0.02%
2021/11/22	1	37.75	5.5	37.66	37.40	-4.5	6,856	-0.07%
2021/11/19	1.1	37.13	0	0.00	37.00	1.1	6,765	0.02%
2021/11/18	2	37.25	15	37.45	37.25	-13	6,718	-0.19%
2021/11/17	8	36.69	18.5	36.90	37.00	-10.5	6,675	-0.16%
2021/11/16	8	35.64	8.1	35.99	35.90	-0.1	6,540	0.00%
2021/11/15	23	35.36	24	35.54	35.85	-1	6,516	-0.02%
2021/11/12	16	35.22	29	35.38	35.55	-13	6,518	-0.20%
2021/11/11	24	35.32	62	35.21	35.00	-38	6,521	-0.58%
2021/11/10	33	34.05	2	33.95	34.20	31	6,421	0.48%
2021/11/09	73	34.86	52	35.18	35.00	21	6,493	0.32%
2021/11/08	4	33.83	102	34.21	34.30	-98	6,359	-1.54%	大賣/
2021/11/05	0	0.00	10	31.30	31.20	-10	6,366	-0.16%
2021/11/04	13	30.85	0	0.00	30.70	13	6,414	0.20%
2021/11/03	0	0.00	17	31.33	31.15	-17	6,593	-0.26%
2021/11/02	10	30.91	0	0.00	30.45	10	6,626	0.15%
2021/11/01	10	31.25	2	31.58	31.05	8	6,673	0.12%
2021/10/29	20	30.63	11	31.09	31.10	9	6,692	0.13%
2021/10/28	1	30.80	1	31.20	30.85	0	6,713	0.00%
2021/10/27	11	31.21	0	0.00	31.05	11	6,772	0.16%
2021/10/26	0	0.00	14	31.73	31.40	-14	6,933	-0.20%
2021/10/25	2	31.05	0	0.00	31.15	2	7,068	0.03%
2021/10/22	24	31.36	0	0.00	30.90	24	7,224	0.33%
2021/10/21	4	32.76	65	32.26	32.60	-61	7,307	-0.84%
2021/10/20	10	31.03	2	30.95	30.90	8	7,315	0.11%
2021/10/19	2	31.40	21	31.59	31.40	-19	7,502	-0.25%
2021/10/18	46	31.27	42	31.91	31.25	4	7,751	0.05%
2021/10/15	17	31.10	2	31.03	31.20	15	8,311	0.18%
2021/10/14	12	30.74	22	30.81	30.75	-10	9,066	-0.11%
2021/10/13	32	30.98	3	30.58	30.25	29	9,291	0.31%
2021/10/12	37	32.02	35	32.35	31.70	2	9,323	0.02%
2021/10/08	57	32.37	41	32.30	31.65	16	9,325	0.17%
2021/10/07	19	31.92	41	32.21	32.40	-22	9,336	-0.24%
2021/10/06	23	31.52	0	0.00	30.95	23	9,435	0.24%
2021/10/05	6	31.35	28	31.86	31.90	-22	9,595	-0.23%
2021/10/04	63	32.04	31	31.10	30.80	32	9,640	0.33%
2021/10/01	44	33.76	29	34.16	33.45	15	9,715	0.15%
2021/09/30	3	35.05	20	34.85	35.05	-17	9,753	-0.17%
2021/09/29	20	34.08	10	34.55	33.85	10	9,867	0.10%
2021/09/28	17	34.93	0	0.00	34.55	17	11,108	0.15%
2021/09/27	29	35.33	0	0.00	35.10	29	11,611	0.25%
2021/09/24	17	36.29	17	36.91	36.10	0	12,580	0.00%
2021/09/23	16	36.25	7	37.19	36.00	9	12,757	0.07%
2021/09/22	40	36.55	1	37.30	36.05	39	12,841	0.30%
2021/09/17	3	39.15	1	39.20	39.35	2	12,966	0.02%
2021/09/15	3	39.50	5	39.60	39.50	-2	13,686	-0.01%
2021/09/14	13	40.26	7	40.27	40.50	6	13,776	0.04%
2021/09/13	15	41.38	8	41.84	41.10	7	13,791	0.05%
2021/09/10	35	41.59	42.2	41.84	41.00	-7.2	13,651	-0.05%
2021/09/09	1	39.07	21.1	39.90	40.50	-20.1	13,164	-0.15%
2021/09/08	32	39.26	55	39.12	38.50	-23	13,223	-0.17%
2021/09/07	30	37.46	11	37.68	38.00	19	13,004	0.15%
2021/09/06	15	38.27	48	38.98	38.30	-33	12,957	-0.25%
2021/09/03	88	39.30	60.2	39.02	38.20	27.8	12,883	0.22%
2021/09/02	45	38.31	25	38.40	38.65	20	12,814	0.16%
2021/09/01	61	39.72	49	40.12	39.65	12	13,140	0.09%
2021/08/31	18	37.60	127.4	38.07	39.60	-109.4	12,748	-0.86%	大賣/鉅額交易
2021/08/30	32	35.56	34	36.00	36.00	-2	12,300	-0.02%
2021/08/27	65	34.96	13	35.21	34.85	52	12,258	0.42%
2021/08/26	21	36.67	46	36.15	36.30	-25	12,188	-0.21%
2021/08/25	11	33.76	6	34.15	34.00	5	12,075	0.04%
2021/08/24	26	33.86	26	34.39	34.15	0	12,121	0.00%
2021/08/23	18	35.01	24	35.63	34.70	-6	12,209	-0.05%
2021/08/20	17	33.30	18	33.95	33.90	-1	12,235	-0.01%
2021/08/19	20	35.12	1	35.80	33.30	19	12,213	0.16%
2021/08/18	19	34.07	41	34.61	36.15	-22	12,162	-0.18%
2021/08/17	22.6	36.52	4	36.34	35.00	18.6	12,080	0.15%
2021/08/16	44	38.45	50	39.20	37.55	-6	12,030	-0.05%
2021/08/13	82	39.66	21	40.00	39.05	61	11,991	0.51%
2021/08/12	27	39.45	95.2	39.83	41.20	-68.2	11,924	-0.57%
2021/08/11	49	38.15	40	38.66	38.20	9	11,779	0.08%
2021/08/10	26	38.10	5	38.21	38.00	21	11,656	0.18%
2021/08/09	48	39.46	76	39.26	38.80	-28	11,616	-0.24%
2021/08/06	37.3	37.17	37	37.72	37.15	0.3	11,453	0.00%
2021/08/05	41.1	37.85	28	38.00	36.90	13.1	11,432	0.11%
2021/08/04	34	39.60	6	39.52	39.50	28	11,476	0.24%
2021/08/03	3	41.73	0	0.00	41.30	3	11,694	0.03%
2021/08/02	13	41.80	3	41.83	41.60	10	12,004	0.08%
2021/07/30	34	43.10	39	42.81	40.70	-5	12,001	-0.04%
2021/07/29	12	40.53	16	41.55	42.55	-4	11,999	-0.03%
2021/07/28	16	40.44	6	40.55	39.00	10	11,986	0.08%
2021/07/27	4	40.10	11	39.10	38.45	-7	11,971	-0.06%
2021/07/26	6	42.20	8	41.94	41.90	-2	12,309	-0.02%
2021/07/23	23	44.04	5.2	42.12	42.20	17.8	12,332	0.14%
2021/07/22	45	43.52	36	43.35	41.00	9	12,139	0.07%
2021/07/21	40.5	44.47	33	45.07	43.00	7.5	11,890	0.06%
2021/07/20	145	45.17	186.7	45.46	45.10	-41.7	11,318	-0.37%	大買/大賣/
2021/07/19	15	44.47	10.5	44.99	45.00	4.5	10,565	0.04%
2021/07/16	46	39.60	3.1	39.92	40.95	43	10,447	0.41%
2021/07/15	0.1	36.80	11	38.37	39.05	-11	10,417	-0.11%
2021/07/14	5.1	35.79	3	36.27	35.50	2.1	10,447	0.02%
2021/07/13	36.1	40.46	1.1	38.96	37.85	35.1	10,572	0.33%
2021/07/12	17.1	42.71	5	43.81	42.05	12	10,512	0.11%
2021/07/09	6	40.53	2	40.85	40.85	4	10,374	0.04%
2021/07/08	1.1	41.15	18.1	42.58	42.50	-16.9	10,363	-0.16%
2021/07/07	6.1	39.60	1	39.30	39.40	5.1	10,250	0.05%
2021/07/06	1.2	39.95	3	40.10	40.15	-1.8	10,202	-0.02%
2021/07/05	160.2	45.24	144	45.58	42.00	16.2	10,086	0.16%	大買/大賣/
2021/07/02	21	41.61	53	43.04	44.95	-32	8,836	-0.36%
2021/07/01	73	39.78	37	39.91	40.90	36	8,318	0.43%
2021/06/30	2	37.20	0	0.00	37.20	2	7,330	0.03%
2021/06/29	0	0.00	1	33.85	33.85	-1	7,120	-0.01%
2021/06/28	7	29.80	0	0.00	30.80	7	6,993	0.10%
2021/06/25	30	28.42	54	28.64	28.00	-24	6,803	-0.35%
2021/06/24	2	27.25	1	27.90	27.00	1	6,046	0.02%
2021/06/23	26	26.81	9.2	27.26	26.65	16.8	5,968	0.28%
2021/06/22	5.2	28.03	6	28.07	28.20	-0.8	5,823	-0.01%
2021/06/21	0	26.00	306	26.00	25.90	-306	5,652	-5.41%	大賣/鉅額交易
2021/06/18	16	27.18	547	27.09	27.05	-531	5,594	-9.49%	大賣/鉅額交易
2021/06/17	30	28.31	16	28.21	28.10	14	5,500	0.25%
2021/06/16	7	27.61	3	27.63	27.90	4	5,206	0.08%
2021/06/15	3	26.58	2	26.88	27.25	1	5,067	0.02%
2021/06/11	30	26.68	25	27.08	26.65	5	5,013	0.10%
2021/06/10	56	26.72	29	27.02	27.20	27	4,947	0.55%
2021/06/09	919	29.39	116	27.97	28.00	803	4,789	16.77%	大買/大賣/鉅額交易
2021/06/08	0	0.00	2	26.95	27.35	-2	4,323	-0.05%
2021/06/07	0	24.65	0	0.00	24.90	0	4,120	0.00%
2021/06/04	41	26.26	41	25.43	25.40	0	4,091	0.00%
2021/06/03	19	25.50	16	25.61	25.75	3	4,030	0.07%
2021/06/02	27	26.19	25	25.75	25.75	2	3,997	0.05%
2021/06/01	14	24.78	13.1	25.31	25.55	1	3,898	0.02%
2021/05/31	53.1	25.48	51	24.19	24.10	2.1	3,822	0.05%
2021/05/28	56	23.80	56	24.43	24.55	0	3,667	0.00%
2021/05/27	60	22.66	60	22.35	22.35	0	3,571	0.00%
2021/05/26	2	22.10	1	22.10	22.10	1	3,536	0.03%
2021/05/21	10	22.65	10	22.86	22.90	0	3,481	0.00%
2021/05/20	39	23.06	35	22.41	22.40	4	3,438	0.12%
2021/05/19	2	22.00	0	0.00	22.55	2	3,374	0.06%
2021/05/18	0	0.00	10	20.30	20.50	-10	3,322	-0.30%
2021/05/17	20	19.66	10	18.65	18.65	10	3,295	0.30%
2021/05/14	10	21.05	35	20.56	20.70	-25	3,255	-0.77%
2021/05/12	1	25.80	1	23.10	23.05	0	3,145	0.00%
2021/05/11	42	26.96	38	25.68	25.35	4	3,017	0.13%
2021/05/10	136	26.40	125.1	26.93	27.30	11	2,734	0.40%	大買/大賣/
2021/05/07	2	24.40	1	25.00	25.00	1	2,372	0.04%
2021/05/06	1.1	25.49	1	26.15	25.00	0.1	2,295	0.00%
2021/05/05	6	24.74	10	24.22	24.70	-4	2,116	-0.19%
2021/05/04	3	24.15	1	23.70	23.50	2	1,960	0.10%
2021/05/03	46	27.16	47	26.75	25.60	-1	1,796	-0.06%
2021/04/29	29	24.28	38	25.67	25.70	-9	1,294	-0.70%
2021/04/28	31	23.80	50	23.48	23.40	-19	1,155	-1.64%
2021/04/27	43	24.23	40	24.23	24.20	3	1,131	0.27%
2021/04/26	1	24.60	0	0.00	24.60	1	1,100	0.09%
2021/04/23	1	23.85	0	0.00	23.90	1	1,072	0.09%
2021/04/22	9	26.38	3.1	26.69	24.25	5.9	1,034	0.57%
2021/04/21	3.1	24.80	1	24.80	24.55	2.1	885	0.23%
2021/04/20	3	24.80	10	24.90	25.50	-7	823	-0.85%
2021/04/19	26	25.44	3	25.13	26.00	23	728	3.16%
2021/04/15	7	22.01	7.4	21.51	21.50	-0.4	447	-0.10%
2021/04/14	85	20.77	75	21.12	21.20	10	384	2.60%
2021/04/13	1	20.30	0	0.00	20.25	1	309	0.32%
2021/04/09	6	20.00	0	0.00	20.05	6	243	2.46%
2021/04/08	0	0.00	10	19.56	19.55	-10	205	-4.87%
2021/04/07	1	18.35	3	18.30	18.85	-2	183	-1.09%
2021/04/06	2	18.18	6	18.28	18.25	-4	169	-2.37%
2021/03/16	2	17.00	0	0.00	17.00	2	216	0.92%
2021/03/08	2	16.70	0	0.00	16.65	2	213	0.94%
2021/02/22	1	17.00	0	0.00	16.90	1	204	0.49%
2021/01/21	2	15.80	0	0.00	15.60	2	200	1.00%
2021/01/13	3	17.05	0	0.00	17.25	3	194	1.54%
2021/01/05	1	18.40	2	18.55	18.25	-1	179	-0.56%
2020/12/29	2	17.93	0	0.00	17.90	2	168	1.19%
2020/12/24	2	18.08	0	0.00	17.75	2	161	1.24%
2020/12/23	2	17.70	0	0.00	18.00	2	158	1.26%
2020/12/22	1	18.75	1	18.50	17.80	0	156	0.00%
2020/12/21	1	18.90	0	0.00	19.35	1	143	0.70%
2020/12/11	0	0.00	1	17.25	16.90	-1	76	-1.30%
2020/12/10	0	0.00	1	16.90	16.90	-1	71	-1.40%
2020/12/08	1	16.40	0	0.00	16.15	1	65	1.54%
2020/10/06	0	0.00	1	15.10	15.00	-1	44	-2.26%
2020/09/28	0	0.00	1	14.75	14.70	-1	44	-2.23%
2020/05/22	0.4	15.00	0	0.00	15.00	0.4	148	0.26%
2020/03/20	0	0.00	3	10.95	11.20	-3	135	-2.21%
2020/01/06	0	0.00	1	18.90	18.95	-1	124	-0.80%
2019/12/13	1	18.70	0	0.00	18.70	1	140	0.71%
2019/11/19	0	0.00	1	18.90	19.00	-1	194	-0.51%
2019/07/26	0	0.00	1	21.70	21.70	-1	334	-0.30%
2019/07/24	2	24.78	0	0.00	24.70	2	327	0.61%
2019/07/22	1	24.95	10.6	24.85	24.75	-9.6	307	-3.11%
2019/07/19	1	24.95	1	24.85	25.05	0	304	0.00%
2019/07/17	0	0.00	1	24.80	24.95	-1	329	-0.30%
2019/07/01	1	24.50	0	0.00	24.55	1	439	0.23%
2019/06/28	0	0.00	6	24.33	24.50	-6	443	-1.35%
2019/06/19	0	0.00	1	23.90	23.80	-1	681	-0.15%
2019/05/29	1	23.35	0	0.00	23.25	1	1,038	0.10%
2019/05/14	5	24.00	0	0.00	23.90	5	1,066	0.47%
2019/05/13	1	24.55	0	0.00	24.55	1	1,056	0.09%
2019/05/10	1	25.10	0	0.00	25.30	1	1,040	0.10%
2019/05/08	0	0.00	5	24.85	24.85	-5	1,014	-0.49%
2019/04/12	0	0.00	1	26.45	26.45	-1	890	-0.11%
2019/04/09	0	0.00	1	26.35	26.70	-1	871	-0.11%
2019/04/08	1	26.30	0	0.00	26.40	1	861	0.12%
2019/04/02	0	0.00	7	26.55	26.70	-7	841	-0.83%
2019/03/22	0	0.00	1	28.75	28.80	-1	672	-0.15%
2019/03/20	3	27.30	0	0.00	27.30	3	555	0.54%
2019/03/19	3	27.60	0	0.00	27.70	3	523	0.57%
2019/03/18	1	27.80	0	0.00	28.10	1	494	0.20%
2019/03/15	6	26.96	3	27.22	27.05	3	399	0.75%
2019/03/08	0	0.00	2	24.75	25.00	-2	320	-0.62%
2019/03/07	6	24.95	3	25.05	24.95	3	315	0.95%
2019/02/21	0	0.00	2	23.90	24.30	-2	287	-0.70%
2019/02/18	1	23.40	0	0.00	23.45	1	281	0.35%
2019/02/11	0	0.00	3	23.65	23.60	-3	294	-1.02%
2019/01/25	1	23.65	0	0.00	23.60	1	290	0.34%
2019/01/21	1	23.95	0	0.00	24.00	1	290	0.34%
2018/12/21	0	0.00	1	24.20	24.25	-1	454	-0.22%
2018/12/06	4	23.80	0	0.00	24.00	4	543	0.74%
2018/12/05	2	24.40	2	24.45	24.40	0	538	0.00%
2018/11/26	0	0.00	4	23.80	23.75	-4	537	-0.74%
2018/11/20	3	23.60	4	23.35	23.35	-1	538	-0.19%
2018/11/16	1	23.55	0	0.00	23.70	1	544	0.18%
2018/11/15	0	0.00	3	23.55	23.70	-3	545	-0.55%
2018/11/14	1	23.35	0	0.00	23.15	1	539	0.19%
2018/11/13	5	23.42	0	0.00	23.10	5	534	0.94%
2018/11/02	0	0.00	3	23.10	22.90	-3	509	-0.59%
2018/10/23	5	23.70	0	0.00	23.40	5	481	1.04%
2018/10/19	0	0.00	1	24.30	24.15	-1	467	-0.21%
2018/10/16	0	0.00	1	23.60	23.80	-1	446	-0.22%
2018/10/15	1	23.10	0	0.00	23.30	1	439	0.23%
2018/10/11	1	22.20	0	0.00	22.25	1	430	0.23%
2018/10/09	1	24.55	0	0.00	24.30	1	422	0.24%
2018/10/05	2	24.65	0	0.00	24.55	2	414	0.48%
2018/10/03	0	0.00	1	24.60	24.75	-1	385	-0.26%
2018/10/01	0	0.00	1	23.95	24.05	-1	334	-0.30%
2018/09/28	0	0.00	2	23.70	23.70	-2	325	-0.61%
2018/09/27	0	0.00	1	23.70	23.30	-1	305	-0.33%
2018/09/26	2	24.50	2	25.00	23.85	0	296	0.00%
2018/09/18	3	22.70	0	0.00	22.70	3	203	1.47%
2018/09/12	0	0.00	4	22.95	22.95	-4	202	-1.98%
2018/09/10	0	0.00	3	23.55	23.50	-3	198	-1.51%
2018/02/09	0	0.00	1	23.20	23.25	-1	186	-0.54%
2018/01/26	1	24.85	0	0.00	24.85	1	230	0.43%
2018/01/15	0	0.00	2	25.95	25.40	-2	257	-0.78%