運錩 (2069)-凱基-城中券商分點個股進出

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
18.60
漲跌
▲0.05
漲幅
+0.27%
成交量
233張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

運錩 (2069)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/11/20	36	18.53	0	0.00	18.55	36	829	4.34%
2024/11/19	17	18.77	0	0.00	18.90	17	853	1.99%
2024/11/18	2	18.90	0	0.00	18.90	2	854	0.23%
2024/11/14	5	18.70	0	0.00	18.70	5	858	0.58%
2024/11/12	0	0.00	27	19.59	19.35	-27	882	-3.06%
2024/11/11	1	18.25	6	18.83	18.75	-5	895	-0.56%
2024/11/08	0	0.00	13	18.87	18.60	-13	888	-1.46%
2024/11/07	0	0.00	20	17.43	17.35	-20	872	-2.29%
2024/11/06	1	17.00	0	0.00	17.00	1	892	0.11%
2024/11/05	4	16.70	0	0.00	16.80	4	891	0.45%
2024/11/04	3	16.73	43	17.07	16.65	-40	890	-4.49%
2024/11/01	0	0.00	10	17.18	17.20	-10	885	-1.13%
2024/10/28	2	16.90	0	0.00	16.90	2	867	0.23%
2024/10/25	3	16.92	0	0.00	17.05	3	864	0.35%
2024/10/24	4	16.70	0	0.00	16.65	4	859	0.47%
2024/10/23	20	16.93	0	0.00	16.95	20	856	2.34%
2024/10/22	2	16.90	0	0.00	16.90	2	852	0.23%
2024/10/21	5	17.10	0	0.00	17.10	5	844	0.59%
2024/10/18	7	17.30	1	17.35	17.30	6	842	0.71%
2024/10/17	6	17.26	42	17.42	17.25	-36	840	-4.29%
2024/10/16	4	17.05	13	17.35	17.05	-9	835	-1.08%
2024/10/14	0	0.00	11	17.19	17.20	-11	825	-1.33%
2024/10/11	119	16.99	16	17.23	17.20	103	816	12.61%	大買/鉅額交易
2024/10/09	32	18.65	31	18.77	18.55	1	757	0.13%
2024/10/07	2	19.50	0	0.00	19.50	2	731	0.27%
2024/10/04	1	20.10	0	0.00	20.10	1	718	0.14%
2024/10/01	2	20.00	0	0.00	20.00	2	701	0.29%
2024/09/27	0	0.00	63	19.53	20.35	-63	665	-9.46%
2024/09/26	3	19.00	0	0.00	19.00	3	617	0.49%
2024/09/23	2	19.60	26	19.59	19.60	-24	564	-4.25%
2024/09/20	1	18.30	25	18.42	18.30	-24	509	-4.71%
2024/09/16	21	17.98	11	17.96	18.00	10	486	2.05%
2024/09/13	3	17.23	2	17.10	17.25	1	472	0.21%
2024/09/11	1	17.05	0	0.00	17.05	1	470	0.21%
2024/09/06	14	16.46	0	0.00	16.85	14	458	3.05%
2024/09/04	3	17.12	0	0.00	17.00	3	444	0.67%
2024/09/03	1	17.75	4	17.83	17.90	-3	437	-0.69%
2024/09/02	0	0.00	2	18.15	17.80	-2	435	-0.46%
2024/08/29	3	18.00	1	17.80	18.00	2	423	0.47%
2024/08/28	3	17.85	0	0.00	17.85	3	419	0.72%
2024/08/27	19	17.78	0	0.00	17.85	19	418	4.54%
2024/08/26	2	18.25	0	0.00	18.25	2	411	0.49%
2024/08/22	1	18.40	0	0.00	18.40	1	401	0.25%
2024/08/21	5	18.16	27	18.45	18.20	-22	380	-5.78%
2024/08/20	2	17.40	0	0.00	17.40	2	352	0.57%
2024/08/19	6	17.38	0	0.00	17.35	6	348	1.72%
2024/08/16	0	0.00	1	18.00	18.00	-1	337	-0.30%
2024/08/14	18	17.84	0	0.00	17.70	18	319	5.64%
2024/08/13	0	0.00	2	17.55	18.50	-2	286	-0.70%
2024/08/12	2	16.90	2	16.75	16.90	0	220	0.00%
2024/08/09	83	16.33	0	0.00	16.75	83	210	39.50%
2024/08/08	0	0.00	1	16.40	16.40	-1	166	-0.60%
2024/07/31	1	15.90	0	0.00	15.95	1	141	0.70%
2024/07/23	0	0.00	1	15.80	15.80	-1	145	-0.69%
2024/07/18	0	0.00	2	16.15	16.15	-2	141	-1.41%
2024/07/15	0	0.00	3	16.00	15.95	-3	145	-2.06%
2024/07/09	2	15.80	0	0.00	15.90	2	152	1.32%
2024/06/27	0	0.00	2	16.40	16.45	-2	177	-1.13%
2024/05/20	0	0.00	3	17.00	16.95	-3	183	-1.63%
2024/04/22	0	0.00	1	16.55	16.40	-1	173	-0.58%
2024/04/09	1	17.00	0	0.00	16.90	1	155	0.64%
2024/03/14	1	15.80	0	0.00	16.00	1	239	0.42%
2024/02/19	0	0.00	3	16.05	16.05	-3	219	-1.37%
2023/12/29	1	17.85	0	0.00	17.95	1	212	0.47%
2023/12/19	1	17.80	0	0.00	17.75	1	184	0.54%
2023/12/18	1	17.90	0.1	18.15	17.90	0.9	174	0.54%
2023/11/22	1	16.30	0	0.00	16.35	1	100	0.99%
2023/10/23	0	0.00	1	15.25	15.25	-1	127	-0.79%
2023/09/22	0	0.00	5	16.90	17.05	-5	167	-2.98%
2023/08/02	1	18.50	1	18.40	18.30	0	190	0.00%
2023/07/28	2	18.20	0	0.00	18.15	2	186	1.07%
2023/07/14	1	18.20	0	0.00	18.10	1	176	0.57%
2023/07/12	0	0.00	5	18.70	18.65	-5	169	-2.94%
2023/06/15	1	19.60	0	0.00	19.60	1	173	0.58%
2023/06/05	1	19.65	0	0.00	19.60	1	206	0.48%
2023/03/16	10	20.00	0	0.00	19.85	10	614	1.63%
2023/03/07	0	0.00	1	21.75	21.75	-1	614	-0.16%
2023/02/16	5	21.30	0	0.00	21.45	5	682	0.73%
2023/02/10	10	21.30	0	0.00	21.25	10	714	1.40%
2023/02/03	1	21.45	0	0.00	21.55	1	704	0.14%
2023/02/01	0	0.00	3	21.68	21.55	-3	696	-0.43%
2023/01/12	1	21.10	0	0.00	20.65	1	665	0.15%
2023/01/09	1	20.85	0	0.00	20.85	1	663	0.15%
2022/12/30	5	22.00	5	22.20	21.45	0	659	0.00%
2022/12/23	1	21.60	0	0.00	21.35	1	565	0.18%
2022/12/21	1	21.30	9	21.26	20.90	-8	528	-1.51%
2022/12/15	0	0.00	43	21.30	20.55	-43	476	-9.02%
2022/12/13	0	0.00	4	20.30	20.55	-4	447	-0.89%
2022/12/06	0	0.00	8	20.40	19.90	-8	436	-1.83%
2022/11/21	5	19.80	0	0.00	19.80	5	464	1.08%
2022/11/18	7	20.03	0	0.00	20.00	7	465	1.50%
2022/11/15	3	20.65	5	20.88	20.30	-2	464	-0.43%
2022/11/11	1	19.50	0	0.00	19.20	1	427	0.23%
2022/11/09	1	19.80	0	0.00	19.65	1	446	0.22%
2022/10/14	0	0.00	20	19.85	19.85	-20	753	-2.65%
2022/10/13	20	19.21	0	0.00	19.05	20	760	2.63%
2022/10/04	0	0.00	10	21.75	21.75	-10	796	-1.26%
2022/09/28	0	0.00	5	19.80	19.85	-5	864	-0.58%
2022/09/26	10	20.65	0	0.00	20.45	10	867	1.15%
2022/09/16	0	0.00	1	22.50	22.25	-1	886	-0.11%
2022/09/07	0	0.00	1	22.20	22.10	-1	957	-0.10%
2022/08/30	1	23.15	0	0.00	23.20	1	978	0.10%
2022/08/26	0	0.00	5	23.70	23.70	-5	975	-0.51%
2022/08/24	0	0.00	5	24.01	23.65	-5	974	-0.51%
2022/08/23	0	0.00	1	23.75	23.75	-1	966	-0.10%
2022/08/22	0	0.00	1	23.45	23.65	-1	968	-0.10%
2022/08/16	3	23.35	0	0.00	23.30	3	931	0.32%
2022/08/15	0	0.00	2	22.70	23.50	-2	922	-0.22%
2022/08/01	0	0.00	20	21.70	21.95	-20	902	-2.22%
2022/07/22	21	21.13	0	0.00	21.25	21	993	2.11%
2022/07/21	2	22.50	1	22.30	22.05	1	995	0.10%
2022/07/19	1	20.65	0	0.00	20.60	1	1,010	0.10%
2022/07/11	7	22.20	0	0.00	22.45	7	1,299	0.54%
2022/07/04	0	0.00	1	20.85	20.85	-1	1,886	-0.05%
2022/06/13	10	25.30	0	0.00	25.30	10	2,028	0.49%
2022/06/10	10	26.50	0	0.00	26.55	10	2,056	0.49%
2022/05/30	0	0.00	3	27.35	27.30	-3	2,513	-0.12%
2022/05/18	1	27.05	0	0.00	27.20	1	3,282	0.03%
2022/05/12	1	26.40	50	26.20	25.85	-49	3,276	-1.50%
2022/05/10	6	27.23	1	27.30	27.50	5	3,266	0.15%
2022/05/09	10	27.00	0	0.00	26.80	10	3,257	0.31%
2022/05/06	41	28.31	20	28.25	28.50	21	3,224	0.65%
2022/05/03	11	30.18	0	0.00	30.65	11	3,146	0.35%
2022/04/29	0	0.00	1	31.00	30.85	-1	3,152	-0.03%
2022/04/28	0	0.00	11	31.07	30.80	-11	3,211	-0.34%
2022/04/27	10	30.40	3	30.50	30.70	7	3,237	0.22%
2022/04/26	24	32.46	41	32.03	31.75	-17	3,209	-0.53%
2022/04/25	6	32.50	3	33.70	32.45	3	3,183	0.09%
2022/04/22	18	34.95	0	0.00	34.75	18	3,142	0.57%
2022/04/21	3	34.85	1	35.05	34.85	2	3,133	0.06%
2022/04/20	16	35.84	1	37.05	35.70	15	3,152	0.48%
2022/04/19	10	36.50	12	36.41	36.20	-2	3,132	-0.06%
2022/04/18	1	36.35	0	0.00	35.80	1	3,112	0.03%
2022/04/15	13	37.23	25	37.75	37.10	-12	3,065	-0.39%
2022/04/14	21	37.44	61	37.21	37.05	-40	2,978	-1.34%
2022/04/13	26	37.68	32	37.86	37.80	-6	2,893	-0.21%
2022/04/12	50	36.85	18	36.71	36.75	32	2,715	1.18%
2022/04/08	10	35.23	10	35.45	35.45	0	2,430	0.00%
2022/04/07	3	35.00	0	0.00	34.10	3	2,414	0.12%
2022/03/30	20	35.20	20	35.35	35.35	0	2,417	0.00%
2022/03/28	2	35.00	10	35.40	34.95	-8	2,421	-0.33%
2022/03/24	1	35.90	1	35.90	35.60	0	2,463	0.00%
2022/03/23	0	0.00	1	35.30	35.45	-1	2,491	-0.04%
2022/03/22	20	35.87	14	36.22	35.60	6	2,521	0.24%
2022/03/21	3	35.20	0	0.00	35.05	3	2,502	0.12%
2022/03/17	20	35.30	1	34.75	34.70	19	2,524	0.75%
2022/03/16	1	34.20	0	0.00	34.30	1	2,538	0.04%
2022/03/15	1	34.85	2	34.75	34.75	-1	2,550	-0.04%
2022/03/14	5	35.71	26	35.98	36.10	-21	2,590	-0.81%
2022/03/11	26	35.52	5	35.31	35.20	21	2,563	0.82%
2022/03/09	2	34.60	0	0.00	35.20	2	2,537	0.08%
2022/03/08	5	35.76	4	36.23	33.90	1	2,553	0.04%
2022/03/07	2	35.70	2	36.00	35.40	0	2,440	0.00%
2022/03/04	1	36.00	0	0.00	35.45	1	2,411	0.04%
2022/03/02	1	35.65	1	36.25	35.55	0	2,528	0.00%
2022/03/01	5	36.95	0	0.00	35.90	5	2,671	0.19%
2022/02/25	5	34.35	17	34.91	35.20	-12	2,767	-0.43%
2022/02/24	31	34.85	21	35.43	33.95	10	2,838	0.35%
2022/02/23	1	34.95	22	34.87	34.80	-21	2,860	-0.73%
2022/02/22	24	34.50	19	35.57	34.35	5	2,921	0.17%
2022/02/21	26	34.84	4	34.44	35.65	22	2,883	0.76%
2022/02/11	0	0.00	1	33.50	33.50	-1	3,350	-0.03%
2022/02/10	0	0.00	10	33.35	33.55	-10	3,672	-0.27%
2022/02/08	0	0.00	5	32.85	33.15	-5	3,810	-0.13%
2022/02/07	5	32.60	0	0.00	32.60	5	3,823	0.13%
2022/01/24	0	0.00	3	31.10	31.75	-3	3,905	-0.08%
2022/01/14	1	32.25	0	0.00	32.30	1	3,958	0.03%
2022/01/13	0	0.00	0.3	33.90	33.20	-0.3	4,043	-0.01%
2022/01/12	3	31.90	4	32.80	32.80	-1	4,019	-0.02%
2022/01/07	5	33.20	6	33.03	32.35	-1	4,040	-0.02%
2022/01/06	1.1	33.45	0	0.00	33.10	1.1	4,053	0.03%
2022/01/04	0	0.00	1	33.70	33.65	-1	4,135	-0.02%
2022/01/03	0	0.00	11	34.25	34.15	-11	4,156	-0.26%
2021/12/30	0	0.00	5	34.78	34.75	-5	4,192	-0.12%
2021/12/29	0	0.00	1	35.25	35.10	-1	4,212	-0.02%
2021/12/24	1	35.55	0	0.00	35.35	1	4,329	0.02%
2021/12/21	0.5	35.60	0	0.00	36.05	0.5	4,381	0.01%
2021/12/20	0	0.00	0.1	36.00	36.45	-0.1	4,383	0.00%
2021/12/17	2	36.20	1	36.40	35.75	1	4,373	0.02%
2021/12/15	1	35.15	0	0.00	35.25	1	4,378	0.02%
2021/12/14	0	0.00	3	35.80	35.20	-3	4,390	-0.07%
2021/12/13	3	36.60	7	36.03	36.30	-4	4,421	-0.09%
2021/12/09	3	35.70	3	36.30	35.70	0	4,562	0.00%
2021/12/08	4	36.26	1	37.20	36.00	3	4,726	0.06%
2021/12/07	1.1	35.64	0	0.00	35.50	1.1	5,226	0.02%
2021/12/03	0	0.00	2	35.70	35.30	-2	5,742	-0.03%
2021/12/02	2.1	35.59	0	0.00	35.10	2.1	5,797	0.04%
2021/12/01	0	0.00	2	35.65	35.70	-2	5,882	-0.03%
2021/11/29	3	35.85	0	0.00	35.75	3	6,183	0.05%
2021/11/26	5.1	37.27	1	36.95	36.75	4.1	6,705	0.06%
2021/11/25	20	38.73	0	0.00	38.85	20	7,062	0.28%
2021/11/24	7	39.64	15.3	39.72	38.90	-8.3	6,973	-0.12%
2021/11/23	1	38.19	6	38.75	37.80	-5	6,809	-0.07%
2021/11/22	2	37.60	0	0.00	37.40	2	6,856	0.03%
2021/11/19	0	37.30	3	37.25	37.00	-3	6,765	-0.04%
2021/11/18	2	37.25	15.5	37.50	37.25	-13.5	6,718	-0.20%
2021/11/17	30	36.68	13	37.05	37.00	17	6,675	0.26%
2021/11/16	19.2	35.70	19	35.92	35.90	0.2	6,540	0.00%
2021/11/15	13	35.08	14	35.56	35.85	-1	6,516	-0.02%
2021/11/12	2	35.00	0	0.00	35.55	2	6,518	0.03%
2021/11/11	4	35.36	5.1	35.46	35.00	-1.1	6,521	-0.02%
2021/11/09	19	34.97	11	36.04	35.00	8	6,493	0.12%
2021/11/08	1	32.60	2.1	33.37	34.30	-1.1	6,359	-0.02%
2021/11/04	0	0.00	4	30.85	30.70	-4	6,414	-0.06%
2021/11/03	2	31.20	3	31.12	31.15	-1	6,593	-0.02%
2021/11/02	0	0.00	1	30.65	30.45	-1	6,626	-0.02%
2021/11/01	4	31.64	0	0.00	31.05	4	6,673	0.06%
2021/10/29	0	0.00	4	30.90	31.10	-4	6,692	-0.06%
2021/10/26	38.1	31.54	35	31.52	31.40	3.1	6,933	0.04%
2021/10/21	0	0.00	1	32.60	32.60	-1	7,307	-0.01%
2021/10/19	1	31.45	0	0.00	31.40	1	7,502	0.01%
2021/10/15	0	0.00	1	30.90	31.20	-1	8,311	-0.01%
2021/10/13	0.1	31.00	1	30.50	30.25	-0.9	9,291	-0.01%
2021/10/12	0	32.00	0	0.00	31.70	0	9,323	0.00%
2021/10/07	0	0.00	1	32.15	32.40	-1	9,336	-0.01%
2021/10/01	1	33.20	0	0.00	33.45	1	9,715	0.01%
2021/09/28	2	34.61	0	0.00	34.55	2	11,108	0.02%
2021/09/23	0	0.00	3	36.25	36.00	-3	12,757	-0.02%
2021/09/22	11.1	36.96	7	36.41	36.05	4.1	12,841	0.03%
2021/09/17	4	39.35	4	39.05	39.35	0	12,966	0.00%
2021/09/16	5	39.05	5	40.25	39.05	0	13,675	0.00%
2021/09/15	4	39.50	5	39.62	39.50	-1	13,686	-0.01%
2021/09/14	28.1	40.50	28	41.13	40.50	0.1	13,776	0.00%
2021/09/13	9	41.31	10	41.13	41.10	-1	13,791	-0.01%
2021/09/10	44.2	41.10	56	41.34	41.00	-11.8	13,651	-0.09%
2021/09/09	12	39.35	14.1	39.97	40.50	-2.1	13,164	-0.02%
2021/09/08	57	39.50	66	39.10	38.50	-9	13,223	-0.07%
2021/09/07	14	37.90	3	38.80	38.00	11	13,004	0.08%
2021/09/06	0	0.00	5	38.83	38.30	-5	12,957	-0.04%
2021/09/03	4	38.63	12	39.70	38.20	-8	12,883	-0.06%
2021/09/02	21.1	38.10	0	0.00	38.65	21.1	12,814	0.16%
2021/09/01	12	39.88	14.2	40.02	39.65	-2.2	13,140	-0.02%
2021/08/31	4	38.16	10.2	39.12	39.60	-6.2	12,748	-0.05%
2021/08/30	1	36.55	6	36.08	36.00	-5	12,300	-0.04%
2021/08/27	10	35.31	0	0.00	34.85	10	12,258	0.08%
2021/08/26	3	36.63	11.2	36.61	36.30	-8.2	12,188	-0.07%
2021/08/25	3	34.20	0	0.00	34.00	3	12,075	0.02%
2021/08/24	5	33.85	6	34.53	34.15	-1	12,121	-0.01%
2021/08/23	4.2	34.92	7	35.64	34.70	-2.8	12,209	-0.02%
2021/08/20	1	33.95	0	0.00	33.90	1	12,235	0.01%
2021/08/19	8	34.46	0	0.00	33.30	8	12,213	0.07%
2021/08/18	0	0.00	1	33.45	36.15	-1	12,162	-0.01%
2021/08/17	3	36.38	1	37.85	35.00	2	12,080	0.02%
2021/08/16	0	0.00	2	37.55	37.55	-2	12,030	-0.02%
2021/08/13	1	39.85	1	40.35	39.05	0	11,991	0.00%
2021/08/12	2	39.58	15	38.81	41.20	-13	11,924	-0.11%
2021/08/11	19	38.41	141	37.57	38.20	-122	11,779	-1.04%	大賣/鉅額交易
2021/08/10	17	38.11	16	38.62	38.00	1	11,656	0.01%
2021/08/09	17	39.23	17	39.80	38.80	0	11,616	0.00%
2021/08/06	10	37.23	12	38.07	37.15	-2	11,453	-0.02%
2021/08/05	5	38.00	2	38.13	36.90	3	11,432	0.03%
2021/08/02	44	41.50	29.2	41.67	41.60	14.8	12,004	0.12%
2021/07/30	51.2	42.86	45	40.89	40.70	6.2	12,001	0.05%
2021/07/29	0	0.00	4	42.56	42.55	-4	11,999	-0.03%
2021/07/28	39	38.87	46	39.40	39.00	-7	11,986	-0.06%
2021/07/27	23.2	39.64	151	40.33	38.45	-127.8	11,971	-1.07%	大賣/鉅額交易
2021/07/26	41	42.06	40	42.39	41.90	1	12,309	0.01%
2021/07/23	104	42.13	0	0.00	42.20	104	12,332	0.84%	大買/鉅額交易
2021/07/22	4.1	41.99	13	42.04	41.00	-9	12,139	-0.07%
2021/07/21	17.1	45.98	2	46.20	43.00	15.1	11,890	0.13%
2021/07/20	26	45.09	157	44.72	45.10	-131	11,318	-1.16%	大賣/鉅額交易
2021/07/19	1	45.00	85	44.46	45.00	-84	10,565	-0.80%
2021/07/16	11	40.95	3	40.07	40.95	8	10,447	0.08%
2021/07/15	3	36.50	1.8	39.03	39.05	1.3	10,417	0.01%
2021/07/14	19	36.08	0	0.00	35.50	19	10,447	0.18%
2021/07/13	60.7	38.98	0	0.00	37.85	60.7	10,572	0.57%
2021/07/12	0	43.20	0.2	44.90	42.05	-0.2	10,512	0.00%
2021/07/09	91	41.25	0	0.00	40.85	91	10,374	0.88%
2021/07/08	6.1	42.89	2	40.03	42.50	4.1	10,363	0.04%
2021/07/07	58.2	40.01	0	0.00	39.40	58.2	10,250	0.57%
2021/07/06	2	40.25	33	40.03	40.15	-31	10,202	-0.30%
2021/07/05	136	46.00	88	44.24	42.00	48	10,086	0.48%	大買/
2021/07/02	11	41.04	14	42.71	44.95	-3	8,836	-0.03%
2021/07/01	29	39.83	8	39.73	40.90	21	8,318	0.25%
2021/06/30	7	37.20	1	37.20	37.20	6	7,330	0.08%
2021/06/29	0	0.00	91	33.85	33.85	-91	7,120	-1.28%
2021/06/28	0	0.00	11	30.07	30.80	-11	6,993	-0.16%
2021/06/25	25	28.08	24	28.63	28.00	1	6,803	0.01%
2021/06/24	55	27.65	10	27.60	27.00	45	6,046	0.74%
2021/06/23	20	27.13	2	27.18	26.65	18	5,968	0.30%
2021/06/22	86	27.89	15	28.08	28.20	71	5,823	1.22%
2021/06/21	8	25.93	20	25.70	25.90	-12	5,652	-0.21%
2021/06/18	35	27.30	21	27.90	27.05	14	5,594	0.25%
2021/06/17	38	28.05	44	28.96	28.10	-6	5,500	-0.11%
2021/06/16	2	27.35	40	27.51	27.90	-38	5,206	-0.73%
2021/06/15	1	26.40	1	26.90	27.25	0	5,067	0.00%
2021/06/11	4	26.68	21	26.75	26.65	-17	5,013	-0.34%
2021/06/10	50	26.18	8	27.95	27.20	42	4,947	0.85%
2021/06/09	76	27.88	11	28.16	28.00	65	4,789	1.36%
2021/06/08	1	26.95	2	26.88	27.35	-1	4,323	-0.02%
2021/06/07	2	24.90	0	0.00	24.90	2	4,120	0.05%
2021/06/04	11	25.51	1	26.20	25.40	10	4,091	0.24%
2021/06/02	1	25.80	0	0.00	25.75	1	3,997	0.03%
2021/06/01	0	0.00	65	25.32	25.55	-65	3,898	-1.67%
2021/05/31	30	24.60	0	0.00	24.10	30	3,822	0.78%
2021/05/28	15	24.15	22	24.42	24.55	-7	3,667	-0.19%
2021/05/27	33	22.44	1	22.40	22.35	32	3,571	0.90%
2021/05/25	22	22.04	0	0.00	22.30	22	3,521	0.62%
2021/05/21	4	22.21	4	22.51	22.90	0	3,481	0.00%
2021/05/20	0	0.00	2	22.80	22.40	-2	3,438	-0.06%
2021/05/19	3	21.85	3	22.13	22.55	0	3,374	0.00%
2021/05/18	16	20.45	2	20.10	20.50	14	3,322	0.42%
2021/05/17	2	18.78	22	19.77	18.65	-20	3,295	-0.61%
2021/05/14	1	20.70	44	22.36	20.70	-43	3,255	-1.32%
2021/05/13	8	21.72	1	22.65	21.70	7	3,206	0.22%
2021/05/12	43	23.95	81	23.00	23.05	-38	3,145	-1.21%
2021/05/11	104	26.20	88	26.50	25.35	16	3,017	0.53%	大買/
2021/05/10	35	26.91	98	26.85	27.30	-63	2,734	-2.30%
2021/05/07	81	24.46	4	25.00	25.00	77	2,372	3.25%
2021/05/06	16	25.20	10	25.08	25.00	6	2,295	0.26%
2021/05/05	35	24.59	12	25.73	24.70	23	2,116	1.09%
2021/05/04	105	23.64	276	23.21	23.50	-171	1,960	-8.72%	大買/大賣/鉅額交易
2021/05/03	233	27.49	3	25.70	25.60	230	1,796	12.80%	大買/鉅額交易
2021/04/29	0	0.00	85	25.16	25.70	-85	1,294	-6.57%
2021/04/28	38	23.55	0	0.00	23.40	38	1,155	3.29%
2021/04/26	0	0.00	2	24.58	24.60	-2	1,100	-0.18%
2021/04/23	28	23.15	4	23.80	23.90	24	1,072	2.24%
2021/04/22	28	24.89	47	25.64	24.25	-19	1,034	-1.84%
2021/04/21	11	24.39	11	24.80	24.55	0	885	0.00%
2021/04/20	36	24.45	34	24.68	25.50	2	823	0.24%
2021/04/19	10	26.00	27	24.87	26.00	-17	728	-2.33%
2021/04/15	1	21.60	1	21.80	21.50	0	447	0.00%
2021/04/14	0	0.00	39	21.13	21.20	-39	384	-10.15%
2021/04/13	21	21.30	19	20.82	20.25	2	309	0.65%
2021/04/12	7	21.12	5	21.50	21.50	2	282	0.71%
2021/04/08	0	0.00	27	19.64	19.55	-27	205	-13.14%
2021/04/01	9	17.10	0	0.00	17.10	9	142	6.32%
2021/03/30	0	0.00	8	16.95	16.95	-8	141	-5.64%
2021/03/25	23	16.98	0	0.00	16.90	23	164	14.00%
2021/03/24	1	16.75	0	0.00	16.75	1	165	0.61%
2021/03/22	6	16.68	0	0.00	16.85	6	201	2.98%
2021/03/15	0	0.00	10	17.25	17.25	-10	216	-4.62%
2021/03/12	3	17.20	0	0.00	17.10	3	216	1.38%
2021/03/11	6	17.19	0	0.00	17.15	6	217	2.76%
2021/03/10	1	17.10	0	0.00	17.10	1	215	0.46%
2021/03/09	12	16.75	0	0.00	16.90	12	214	5.60%
2021/03/08	4	16.70	0	0.00	16.65	4	213	1.88%
2021/02/26	1	17.20	0	0.00	17.15	1	213	0.47%
2021/02/25	2	17.40	0	0.00	17.40	2	217	0.92%
2021/02/23	0	0.00	22	17.94	17.80	-22	213	-10.29%
2021/02/22	1	16.90	2	16.95	16.90	-1	204	-0.49%
2021/02/19	2	16.60	0	0.00	16.60	2	201	0.99%
2021/02/18	2	16.40	0	0.00	16.40	2	202	0.99%
2021/02/17	17	15.56	0	0.00	15.65	17	200	8.49%
2021/02/04	14	15.11	0	0.00	15.05	14	205	6.80%
2021/02/03	1	15.15	0	0.00	15.15	1	205	0.49%
2021/02/02	2	15.25	0	0.00	15.25	2	206	0.97%
2021/01/29	35	15.23	0	0.00	15.05	35	205	17.04%
2021/01/21	8	15.74	0	0.00	15.60	8	200	4.00%
2021/01/20	0	0.00	17	15.65	15.55	-17	199	-8.52%
2021/01/15	0	0.00	15	16.50	16.65	-15	195	-7.66%
2021/01/13	9	17.16	0	0.00	17.25	9	194	4.62%
2021/01/11	22	17.88	0	0.00	17.65	22	191	11.48%
2021/01/04	0	0.00	5	18.40	18.35	-5	176	-2.84%
2020/12/30	0	0.00	2	18.15	18.05	-2	171	-1.17%
2020/12/24	10	18.05	0	0.00	17.75	10	161	6.18%
2020/12/23	0	0.00	2	18.00	18.00	-2	158	-1.26%
2020/12/22	0	0.00	2	19.20	17.80	-2	156	-1.28%
2020/12/17	0	0.00	1	18.90	18.70	-1	122	-0.82%
2020/12/16	4	17.10	52	18.05	18.10	-48	101	-47.11%
2020/12/15	0	0.00	25	17.40	16.80	-25	84	-29.58%
2020/12/14	15	17.00	0	0.00	17.10	15	78	19.14%
2020/12/10	0	0.00	31	17.02	16.90	-31	71	-43.50%
2020/12/08	10	16.15	14	16.49	16.15	-4	65	-6.14%
2020/12/07	10	16.00	0	0.00	15.85	10	63	15.86%
2020/12/02	10	16.60	0	0.00	16.60	10	63	15.87%
2020/12/01	5	16.95	5	17.30	16.80	0	62	0.00%
2020/11/27	0	0.00	6	16.80	16.65	-6	59	-10.06%
2020/11/26	5	16.50	0	0.00	16.50	5	59	8.35%
2020/11/24	2	16.05	14	16.52	16.90	-12	59	-20.12%
2020/11/23	0	0.00	14	15.66	15.80	-14	53	-26.15%
2020/11/20	5	15.10	0	0.00	15.40	5	51	9.75%
2020/11/12	5	15.00	0	0.00	15.05	5	48	10.41%
2020/09/25	0	0.00	1	14.50	14.70	-1	45	-2.22%
2020/09/10	0	0.00	2	15.35	15.15	-2	46	-4.31%
2020/09/07	0	0.00	4	15.10	15.05	-4	49	-8.12%
2020/09/02	6	14.80	0	0.00	14.95	6	47	12.61%
2020/09/01	0	0.00	5	15.00	14.75	-5	47	-10.50%
2020/08/20	4	14.18	0	0.00	14.10	4	44	8.99%
2020/08/03	2	14.65	0	0.00	14.75	2	66	3.00%
2020/07/29	2	14.80	0	0.00	14.85	2	69	2.89%
2020/06/22	5	15.20	0	0.00	15.25	5	95	5.26%
2020/06/11	5	15.40	0	0.00	15.20	5	115	4.32%
2020/06/10	1	15.50	3	15.75	15.50	-2	118	-1.69%
2020/06/08	0	0.00	5	15.40	15.55	-5	135	-3.70%
2020/06/01	0	0.00	10	15.10	15.35	-10	140	-7.09%
2020/05/29	0	0.00	2	14.80	14.80	-2	140	-1.42%
2020/05/22	5	15.10	0	0.00	15.00	5	148	3.36%
2020/05/04	10	15.70	0	0.00	15.70	10	139	7.16%
2020/04/27	0	0.00	1	15.15	15.20	-1	155	-0.64%
2020/04/21	1	14.80	0	0.00	14.90	1	153	0.65%
2020/04/16	5	14.70	0	0.00	14.95	5	152	3.29%
2020/04/15	1	14.85	0	0.00	14.90	1	150	0.66%
2020/02/25	10	16.50	0	0.00	16.50	10	93	10.69%
2020/02/11	0	0.00	1	16.80	16.70	-1	123	-0.81%
2020/02/10	0	0.00	10	16.80	16.70	-10	126	-7.93%
2020/02/07	10	16.75	0	0.00	16.65	10	126	7.89%
2020/02/06	0	0.00	6	17.45	17.25	-6	124	-4.84%
2020/02/05	0	0.00	10	16.50	16.70	-10	125	-7.98%
2020/02/04	2	16.05	10	16.35	16.15	-8	124	-6.44%
2020/01/31	2	17.30	0	0.00	17.25	2	115	1.73%
2020/01/17	5	18.80	0	0.00	18.85	5	112	4.46%
2019/12/17	3	19.05	0	0.00	18.90	3	137	2.19%
2019/12/05	0	0.00	5	18.85	18.90	-5	152	-3.29%
2019/12/04	5	18.55	0	0.00	18.55	5	152	3.27%
2019/12/02	0	0.00	2	18.65	18.70	-2	157	-1.27%
2019/11/26	1	18.95	0	0.00	18.95	1	188	0.53%
2019/11/14	2	19.15	20	19.00	19.00	-18	192	-9.34%
2019/10/28	5	20.00	0	0.00	20.05	5	197	2.54%
2019/10/14	0	0.00	7	20.20	20.20	-7	267	-2.61%
2019/10/04	5	20.25	18	20.22	20.25	-13	277	-4.69%
2019/10/01	0	0.00	13	20.76	20.60	-13	273	-4.76%
2019/09/27	5	20.80	0	0.00	20.80	5	276	1.81%
2019/09/24	4	20.95	1	20.90	21.00	3	280	1.07%
2019/09/23	5	21.10	3	21.25	21.10	2	283	0.71%
2019/09/20	4	21.15	1	21.30	21.15	3	285	1.05%
2019/09/19	5	21.20	0	0.00	21.30	5	286	1.75%
2019/09/12	5	20.80	0	0.00	20.90	5	287	1.74%
2019/09/10	5	21.00	0	0.00	21.05	5	285	1.75%
2019/09/06	5	21.15	0	0.00	21.30	5	283	1.76%
2019/09/05	5	21.30	0	0.00	21.30	5	282	1.77%
2019/09/04	0	0.00	15	21.87	21.60	-15	279	-5.36%
2019/09/02	0	0.00	23	21.16	21.50	-23	269	-8.54%
2019/08/30	0	0.00	5	20.90	20.70	-5	251	-1.98%
2019/08/28	0	0.00	5	20.80	20.60	-5	249	-2.00%
2019/08/27	13	20.59	10	20.90	20.60	3	250	1.20%
2019/08/26	10	20.50	0	0.00	20.50	10	254	3.92%
2019/08/23	0	0.00	5	20.90	20.70	-5	255	-1.96%
2019/08/21	5	20.60	0	0.00	20.60	5	255	1.95%
2019/07/25	5	21.80	0	0.00	21.90	5	334	1.49%
2019/07/23	1	24.70	0	0.00	24.80	1	312	0.32%
2019/07/22	1	24.80	0	0.00	24.75	1	307	0.32%
2019/07/17	10	24.85	0	0.00	24.95	10	329	3.03%
2019/07/09	5	24.30	0	0.00	24.40	5	391	1.28%
2019/06/21	0	0.00	1	24.00	24.05	-1	564	-0.18%
2019/06/20	0	0.00	5	23.90	23.85	-5	602	-0.83%
2019/06/13	0	0.00	1	23.55	23.55	-1	880	-0.11%
2019/05/20	2	23.60	0	0.00	23.60	2	1,066	0.19%
2019/05/13	3	24.60	1	25.05	24.55	2	1,056	0.19%
2019/05/10	0	0.00	1	24.45	25.30	-1	1,040	-0.10%
2019/05/09	2	24.50	5	24.80	24.50	-3	1,022	-0.29%
2019/05/08	5	24.80	0	0.00	24.85	5	1,014	0.49%
2019/05/02	0	0.00	5	25.30	25.55	-5	999	-0.50%
2019/04/30	5	25.10	0	0.00	25.10	5	995	0.50%
2019/04/24	8	25.04	0	0.00	25.00	8	981	0.82%
2019/04/19	11	25.35	0	0.00	25.25	11	941	1.17%
2019/04/17	0	0.00	10	25.65	26.10	-10	915	-1.09%
2019/04/16	13	25.88	0	0.00	25.80	13	913	1.42%
2019/04/15	15	26.20	0	0.00	26.20	15	898	1.67%
2019/04/12	1	26.35	0	0.00	26.45	1	890	0.11%
2019/04/11	37	26.60	5	26.60	26.45	32	886	3.61%
2019/04/10	0	0.00	5	26.95	26.75	-5	879	-0.57%
2019/04/09	2	26.90	5	26.84	26.70	-3	871	-0.34%
2019/04/08	6	26.38	0	0.00	26.40	6	861	0.70%
2019/04/03	0	0.00	5	26.60	26.55	-5	847	-0.59%
2019/04/01	10	26.60	10	27.10	26.50	0	834	0.00%
2019/03/29	0	0.00	1	26.75	26.75	-1	822	-0.12%
2019/03/27	21	26.61	0	0.00	26.55	21	790	2.66%
2019/03/26	11	27.12	0	0.00	27.05	11	764	1.44%
2019/03/25	2	27.40	0	0.00	27.65	2	712	0.28%
2019/03/21	11	28.00	10	27.70	27.90	1	594	0.17%
2019/03/20	10	27.35	0	0.00	27.30	10	555	1.80%
2019/03/19	8	27.86	2	27.60	27.70	6	523	1.15%
2019/03/18	1	28.10	3	28.00	28.10	-2	494	-0.40%
2019/03/15	6	26.99	0	0.00	27.05	6	399	1.50%
2018/12/18	2	24.35	0	0.00	24.30	2	534	0.37%
2018/11/30	2	24.10	0	0.00	23.75	2	545	0.37%
2018/11/13	1	23.60	1	23.40	23.10	0	534	0.00%
2018/10/16	0	0.00	1	23.70	23.80	-1	446	-0.22%
2018/10/15	1	23.15	1	23.05	23.30	0	439	0.00%
2018/10/01	0	0.00	1	23.80	24.05	-1	334	-0.30%
2018/09/26	4	24.33	3	25.02	23.85	1	296	0.34%
2018/03/13	0	0.00	5	23.85	23.80	-5	168	-2.97%
2018/03/06	0	0.00	5	23.80	23.75	-5	175	-2.85%