運錩 (2069)-華南永昌-鳳山券商分點個股進出

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
18.75
漲跌
▲0.15
漲幅
+0.81%
成交量
222張
產業
上市鋼鐵類股▲0.53%
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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	2	18.55	0	0.00	18.55	2	829	0.24%
2024/11/18	2	19.03	0	0.00	18.90	2	854	0.23%
2024/11/15	0	0.00	1	18.95	19.30	-1	861	-0.12%
2024/11/14	1	19.05	4	18.75	18.70	-3	858	-0.35%
2024/11/12	1	19.35	6	19.82	19.35	-5	882	-0.57%
2024/11/08	5	18.88	9	18.97	18.60	-4	888	-0.45%
2024/10/24	1	16.70	0	0.00	16.65	1	859	0.12%
2024/10/18	1	17.35	0	0.00	17.30	1	842	0.12%
2024/10/16	2	17.10	0	0.00	17.05	2	835	0.24%
2024/10/15	5	17.10	0	0.00	17.10	5	830	0.60%
2024/10/14	0.2	17.25	2	17.15	17.20	-1.8	825	-0.22%
2024/10/11	112.1	16.74	102	16.81	17.20	10.1	816	1.24%	大買/大賣/
2024/10/09	3	18.77	0	0.00	18.55	3	757	0.40%
2024/10/07	1	19.30	0.1	19.35	19.50	0.9	731	0.12%
2024/09/30	7	20.33	3	20.23	20.00	4	694	0.58%
2024/09/27	6	19.78	11	20.06	20.35	-5	665	-0.75%
2024/09/26	1	19.00	0	0.00	19.00	1	617	0.16%
2024/09/24	0	0.00	1	18.85	19.45	-1	594	-0.17%
2024/09/23	0	0.00	0.2	19.45	19.60	-0.2	564	-0.04%
2024/09/19	0	0.00	2	18.13	18.25	-2	501	-0.40%
2024/09/18	1	18.25	0	0.00	18.00	1	495	0.20%
2024/09/13	0	0.00	1	17.10	17.25	-1	472	-0.21%
2024/09/12	0	0.00	1	17.20	17.10	-1	473	-0.21%
2024/09/11	1	16.90	1	17.05	17.05	0	470	0.00%
2024/09/06	2	16.70	1	16.80	16.85	1	458	0.22%
2024/09/05	1	16.80	10	16.40	16.40	-9	453	-1.98%
2024/09/04	2	17.10	1	17.20	17.00	1	444	0.22%
2024/08/21	3	18.48	0	0.00	18.20	3	380	0.79%
2024/08/15	1	17.35	0	0.00	17.70	1	324	0.31%
2024/08/14	1	17.70	0	0.00	17.70	1	319	0.31%
2024/08/13	6	18.45	1	18.50	18.50	5	286	1.75%
2024/08/09	0	0.00	1	16.95	16.75	-1	210	-0.48%
2024/08/07	1	15.00	0	0.00	14.95	1	139	0.72%
2024/08/01	0	0.00	10	15.90	15.95	-10	138	-7.25%
2024/07/26	0	0.00	1	16.00	15.90	-1	143	-0.70%
2024/07/19	1	15.70	1	16.15	15.75	0	144	0.00%
2024/07/17	1	16.00	0	0.00	16.05	1	142	0.70%
2024/07/15	0	0.00	1	16.20	15.95	-1	145	-0.69%
2024/07/09	1	15.70	1	15.90	15.90	0	152	0.00%
2024/07/04	1	16.00	1	16.05	16.00	0	152	0.00%
2024/06/28	1	16.00	2	16.05	16.15	-1	180	-0.55%
2024/06/27	2	16.28	0	0.00	16.45	2	177	1.13%
2024/06/26	1	16.35	0	0.00	16.35	1	176	0.57%
2024/06/25	1	16.30	0	0.00	16.50	1	173	0.58%
2024/06/24	1	16.35	0	0.00	16.35	1	173	0.58%
2024/06/21	0	0.00	4	16.53	16.55	-4	172	-2.32%
2024/06/19	2	16.25	0	0.00	16.25	2	172	1.16%
2024/06/13	1	16.40	1	16.60	16.60	0	174	0.00%
2024/06/07	2	16.58	0	0.00	16.60	2	175	1.14%
2024/06/05	0	0.00	1	16.55	16.55	-1	177	-0.56%
2024/05/13	0	0.00	3	16.75	16.80	-3	181	-1.65%
2024/05/10	1	16.40	0	0.00	16.50	1	180	0.55%
2024/05/09	2	16.55	0	0.00	16.55	2	179	1.11%
2024/04/29	0	0.00	1	16.45	16.60	-1	176	-0.57%
2024/04/22	0	0.00	3	16.50	16.40	-3	173	-1.73%
2024/04/19	1	16.40	0	0.00	16.25	1	172	0.58%
2024/04/12	0	0.00	0.1	16.50	16.35	-0.1	163	-0.05%
2024/04/10	1	16.90	0	16.70	16.65	1	159	0.62%
2024/04/09	0	0.00	2.1	17.34	16.90	-2.1	155	-1.35%
2024/03/29	0	15.90	0	0.00	15.90	0	128	0.00%
2024/03/27	0.8	16.10	0	0.00	15.90	0.8	144	0.58%
2024/03/25	0	0.00	2.1	16.00	16.00	-2.1	154	-1.36%
2024/03/21	0	0.00	0	17.75	16.10	0	210	0.00%
2024/03/12	1	15.95	0	0.00	15.90	1	236	0.42%
2024/03/07	0	0.00	1	16.00	16.00	-1	232	-0.43%
2024/02/26	0.1	16.00	0	0.00	16.05	0.1	223	0.04%
2024/02/23	0.1	16.00	0	0.00	16.10	0.1	221	0.05%
2024/02/20	0	16.10	2	16.10	16.05	-2	219	-0.90%
2024/02/16	2	15.88	0	0.00	15.95	2	218	0.92%
2024/01/30	1	16.40	0	0.00	16.40	1	213	0.47%
2024/01/26	0	0.00	1	16.35	16.25	-1	213	-0.47%
2024/01/25	0	0.00	1	16.20	16.20	-1	213	-0.47%
2024/01/24	3	16.22	0	0.00	16.20	3	212	1.41%
2024/01/05	0	0.00	1	17.65	17.65	-1	209	-0.48%
2024/01/04	1	17.60	0	0.00	17.70	1	212	0.47%
2024/01/02	1	17.90	0	0.00	17.80	1	212	0.47%
2023/12/18	3	18.55	0	0.00	17.90	3	174	1.72%
2023/11/22	0	0.00	2	16.40	16.35	-2	100	-1.99%
2023/11/03	0	0.00	2	15.80	15.75	-2	118	-1.69%
2023/11/02	0	0.00	10	15.70	15.70	-10	118	-8.42%
2023/10/11	5	16.20	0	0.00	16.00	5	144	3.46%
2023/09/06	2	17.00	0	0.00	17.00	2	177	1.13%
2023/08/31	0	0.00	1	16.90	16.90	-1	178	-0.56%
2023/08/30	1	16.70	0	0.00	16.85	1	182	0.55%
2023/08/22	1	16.55	0	0.00	16.60	1	193	0.52%
2023/08/14	1	16.70	0	0.00	16.70	1	189	0.53%
2023/08/02	0	0.00	10	18.60	18.30	-10	190	-5.26%
2023/07/24	0	0.00	1	17.85	17.85	-1	184	-0.54%
2023/07/21	1	17.90	0	0.00	17.90	1	183	0.54%
2023/07/20	0	0.00	1	18.10	18.05	-1	183	-0.55%
2023/07/07	11	19.80	0	0.00	19.70	11	173	6.34%
2023/06/29	5	20.00	0	0.00	20.05	5	169	2.95%
2023/06/28	1	20.00	0	0.00	20.00	1	170	0.59%
2023/06/06	5	19.55	0	0.00	19.55	5	204	2.45%
2023/06/02	1	19.20	0	0.00	19.20	1	208	0.48%
2023/05/17	0	0.00	8	19.20	19.20	-8	237	-3.37%
2023/04/18	3	20.25	0	0.00	20.25	3	311	0.96%
2023/04/10	1	20.00	0	0.00	19.95	1	404	0.25%
2023/03/15	0	0.00	5	20.65	20.50	-5	606	-0.82%
2023/02/20	0	0.00	2	21.60	21.75	-2	627	-0.32%
2023/02/17	2	21.40	0.1	21.50	21.50	2	666	0.29%
2023/02/16	1	21.30	0	0.00	21.45	1	682	0.15%
2023/02/06	0.1	21.10	0	0.00	21.25	0.1	707	0.01%
2023/02/03	1	21.50	1	21.55	21.55	0	704	0.00%
2023/02/01	1	21.50	0	0.00	21.55	1	696	0.14%
2022/12/30	2	22.05	2	21.93	21.45	0	659	0.00%
2022/12/28	0	0.00	1	21.45	21.45	-1	608	-0.16%
2022/12/23	0	0.00	5	21.52	21.35	-5	565	-0.88%
2022/12/22	1	21.55	0	0.00	21.50	1	555	0.18%
2022/12/21	1	21.10	1	21.25	20.90	0	528	0.00%
2022/12/16	5	20.65	4	20.65	20.60	1	481	0.21%
2022/12/15	0	0.00	1	20.80	20.55	-1	476	-0.21%
2022/12/14	0	0.00	1	20.30	20.20	-1	453	-0.22%
2022/12/13	4	20.00	0	0.00	20.55	4	447	0.89%
2022/11/30	0	0.00	1	20.05	20.10	-1	452	-0.22%
2022/11/24	1	19.50	0	0.00	19.65	1	453	0.22%
2022/11/18	1	20.00	0	0.00	20.00	1	465	0.21%
2022/11/16	3	20.45	0	0.00	20.25	3	475	0.63%
2022/11/15	1	20.45	2	20.75	20.30	-1	464	-0.22%
2022/11/14	0	0.00	4	19.53	19.80	-4	429	-0.93%
2022/11/11	4	19.38	0	0.00	19.20	4	427	0.94%
2022/11/09	2	19.73	0	0.00	19.65	2	446	0.45%
2022/11/08	0	0.00	1	20.35	20.35	-1	480	-0.21%
2022/11/07	0	0.00	1	20.45	20.35	-1	522	-0.19%
2022/10/28	1	19.30	0	0.00	19.10	1	578	0.17%
2022/10/24	1	19.60	0	0.00	19.70	1	651	0.15%
2022/10/14	0	0.00	20	19.68	19.85	-20	753	-2.65%
2022/10/13	20	19.45	0	0.00	19.05	20	760	2.63%
2022/10/05	0	0.00	10	21.85	21.80	-10	776	-1.29%
2022/10/04	0	0.00	1	21.55	21.75	-1	796	-0.13%
2022/10/03	10	21.12	0	0.00	21.00	10	819	1.22%
2022/09/30	1	19.85	4	20.35	20.75	-3	846	-0.35%
2022/09/26	0	0.00	1	20.90	20.45	-1	867	-0.12%
2022/09/20	0	0.00	5	22.05	22.00	-5	876	-0.57%
2022/09/16	0	0.00	2	22.20	22.25	-2	886	-0.23%
2022/09/15	0	0.00	1	22.65	22.55	-1	894	-0.11%
2022/09/14	4	22.25	0	0.00	22.45	4	910	0.44%
2022/09/13	0	0.00	1	22.60	22.65	-1	929	-0.11%
2022/09/07	3	22.20	1	22.50	22.10	2	957	0.21%
2022/09/02	0	0.00	1	22.70	22.50	-1	976	-0.10%
2022/08/22	0	0.00	3	23.65	23.65	-3	968	-0.31%
2022/08/15	0	0.00	3	23.37	23.50	-3	922	-0.33%
2022/08/12	1	22.50	0	0.00	22.45	1	879	0.11%
2022/08/11	0	0.00	2	22.15	22.05	-2	849	-0.24%
2022/08/04	10	20.50	10	20.65	20.60	0	846	0.00%
2022/08/03	0	0.00	15	21.01	20.95	-15	854	-1.75%
2022/08/02	15	21.65	10	22.15	21.45	5	875	0.57%
2022/08/01	12	21.89	2	21.90	21.95	10	902	1.11%
2022/07/29	1	20.75	1	20.70	20.75	0	966	0.00%
2022/07/27	4	20.50	4	20.45	20.55	0	977	0.00%
2022/07/25	0	0.00	1	21.35	21.25	-1	988	-0.10%
2022/07/21	1	21.70	21	22.49	22.05	-20	995	-2.01%
2022/07/20	0	0.00	7	20.69	20.60	-7	974	-0.72%
2022/07/19	5	20.55	3	20.60	20.60	2	1,010	0.20%
2022/07/15	1	19.40	0	0.00	19.40	1	1,057	0.09%
2022/07/12	1	19.40	0	0.00	19.15	1	1,209	0.08%
2022/07/11	1	22.50	5	22.45	22.45	-4	1,299	-0.31%
2022/07/08	2	22.50	1	22.60	22.15	1	1,379	0.07%
2022/07/07	1	20.35	1	20.70	21.00	0	1,547	0.00%
2022/07/06	2	21.30	0	0.00	20.60	2	1,812	0.11%
2022/07/05	2	21.00	1	21.10	21.55	1	1,855	0.05%
2022/07/04	0	0.00	2	20.95	20.85	-2	1,886	-0.11%
2022/06/27	0	0.00	1	22.95	22.95	-1	1,910	-0.05%
2022/06/23	11	21.82	2	21.65	21.90	9	1,926	0.47%
2022/06/21	2	22.55	0	0.00	23.20	2	1,959	0.10%
2022/06/20	7	23.31	1	22.80	22.05	6	1,955	0.31%
2022/06/16	6	25.22	1	24.75	24.30	5	2,009	0.25%
2022/06/15	2	25.50	0	0.00	24.95	2	2,014	0.10%
2022/06/14	1	24.65	1	24.90	24.85	0	2,020	0.00%
2022/06/13	12	25.71	0	0.00	25.30	12	2,028	0.59%
2022/06/10	24	26.54	0	0.00	26.55	24	2,056	1.17%
2022/06/09	0	0.00	2	26.80	26.80	-2	2,122	-0.09%
2022/06/08	0	0.00	3	27.27	27.20	-3	2,181	-0.14%
2022/06/07	0	0.00	1	27.25	27.25	-1	2,213	-0.05%
2022/06/06	0	0.00	20	27.20	27.20	-20	2,247	-0.89%
2022/06/01	0	0.00	1	27.10	27.05	-1	2,448	-0.04%
2022/05/31	2	27.00	0	0.00	26.90	2	2,487	0.08%
2022/05/27	0	0.00	2	27.05	27.00	-2	2,557	-0.08%
2022/05/26	21.2	26.75	0	0.00	26.65	21.2	2,724	0.78%
2022/05/24	0	0.00	2	26.70	26.80	-2	2,909	-0.07%
2022/05/20	0	0.00	1	27.15	26.95	-1	3,097	-0.03%
2022/05/19	0	0.00	5	26.10	26.65	-5	3,289	-0.15%
2022/05/18	0	0.00	1	27.30	27.20	-1	3,282	-0.03%
2022/05/10	1	27.20	5	27.34	27.50	-4	3,266	-0.12%
2022/05/09	1	27.55	0	0.00	26.80	1	3,257	0.03%
2022/05/06	29	28.51	0	0.00	28.50	29	3,224	0.90%
2022/05/05	0	0.00	6	31.06	31.20	-6	3,141	-0.19%
2022/05/04	1	30.60	1	30.55	30.55	0	3,141	0.00%
2022/04/29	1	30.95	1	31.05	30.85	0	3,152	0.00%
2022/04/28	0	0.00	10	30.91	30.80	-10	3,211	-0.31%
2022/04/27	2	30.80	0	0.00	30.70	2	3,237	0.06%
2022/04/26	13	32.18	0	0.00	31.75	13	3,209	0.41%
2022/04/25	3	33.43	0	0.00	32.45	3	3,183	0.09%
2022/04/22	13	34.95	7	34.76	34.75	6	3,142	0.19%
2022/04/21	3	34.90	3	35.00	34.85	0	3,133	0.00%
2022/04/20	2	35.90	0	0.00	35.70	2	3,152	0.06%
2022/04/19	8	36.30	2	36.20	36.20	6	3,132	0.19%
2022/04/18	10	37.12	3	35.88	35.80	7	3,112	0.22%
2022/04/15	5	37.60	3	37.40	37.10	2	3,065	0.07%
2022/04/14	3	37.48	10	37.91	37.05	-7	2,978	-0.24%
2022/04/13	24	37.67	33	38.02	37.80	-9	2,893	-0.31%
2022/04/12	34	36.71	29	37.24	36.75	5	2,715	0.18%
2022/04/11	2	35.80	15	35.67	35.65	-13	2,459	-0.53%
2022/04/08	7	35.33	10	35.41	35.45	-3	2,430	-0.12%
2022/04/07	8	34.74	5	35.40	34.10	3	2,414	0.12%
2022/04/06	3	34.80	0	0.00	34.90	3	2,409	0.12%
2022/04/01	7	34.21	7	34.54	34.75	0	2,421	0.00%
2022/03/31	7	34.90	2	34.65	34.65	5	2,421	0.21%
2022/03/30	2	34.85	2	35.35	35.35	0	2,417	0.00%
2022/03/28	6	34.54	6	34.78	34.95	0	2,421	0.00%
2022/03/24	0	0.00	5	35.70	35.60	-5	2,463	-0.20%
2022/03/23	5	35.50	0	0.00	35.45	5	2,491	0.20%
2022/03/22	0	0.00	13	36.04	35.60	-13	2,521	-0.52%
2022/03/21	0	0.00	6	35.07	35.05	-6	2,502	-0.24%
2022/03/17	2	34.73	1	34.70	34.70	1	2,524	0.04%
2022/03/16	1	34.85	1	34.35	34.30	0	2,538	0.00%
2022/03/15	4	35.05	5	34.81	34.75	-1	2,550	-0.04%
2022/03/14	6	36.00	1	36.10	36.10	5	2,590	0.19%
2022/03/11	1	35.45	6	35.19	35.20	-5	2,563	-0.20%
2022/03/10	5	35.00	0	0.00	34.85	5	2,527	0.20%
2022/03/09	1	34.40	1	35.20	35.20	0	2,537	0.00%
2022/03/08	3	35.07	5	37.40	33.90	-2	2,553	-0.08%
2022/03/07	6	35.49	7	35.75	35.40	-1	2,440	-0.04%
2022/03/04	6	35.58	1	35.60	35.45	5	2,411	0.21%
2022/03/03	12	35.30	0	0.00	35.70	12	2,441	0.49%
2022/03/02	6	35.87	6	35.80	35.55	0	2,528	0.00%
2022/03/01	12	36.19	12	36.83	35.90	0	2,671	0.00%
2022/02/25	5	35.20	1	35.35	35.20	4	2,767	0.14%
2022/02/24	1	35.30	1	33.80	33.95	0	2,838	0.00%
2022/02/22	6	35.21	6	34.58	34.35	0	2,921	0.00%
2022/02/21	11	34.76	12	35.19	35.65	-1	2,883	-0.03%
2022/02/15	0.9	32.40	0	0.00	32.20	0.9	3,125	0.03%
2022/02/10	1	33.25	1	33.55	33.55	0	3,672	0.00%
2022/01/25	0	0.00	5	31.65	31.40	-5	3,875	-0.13%
2022/01/17	1	32.50	0	0.00	32.65	1	3,886	0.03%
2022/01/13	5	34.05	0	0.00	33.20	5	4,043	0.12%
2022/01/07	11	33.04	0	0.00	32.35	11	4,040	0.27%
2022/01/06	2	33.15	0.1	33.50	33.10	1.9	4,053	0.05%
2022/01/05	1	34.30	1.1	33.78	33.65	-0.1	4,090	0.00%
2022/01/04	0.1	33.75	0	0.00	33.65	0.1	4,135	0.00%
2022/01/03	0.1	34.35	2	34.45	34.15	-1.9	4,156	-0.05%
2021/12/30	0	0.00	1.2	34.76	34.75	-1.2	4,192	-0.03%
2021/12/22	0	0.00	0.1	35.95	35.65	-0.1	4,374	0.00%
2021/12/21	0.1	35.35	0	0.00	36.05	0.1	4,381	0.00%
2021/12/20	0	0.00	2	36.30	36.45	-2	4,383	-0.05%
2021/12/17	3	36.28	98.1	35.83	35.75	-95.1	4,373	-2.17%
2021/12/16	0.1	35.30	0	0.00	35.25	0.1	4,353	0.00%
2021/12/14	4	35.74	0	0.00	35.20	4	4,390	0.09%
2021/12/13	90	36.55	1	36.40	36.30	89	4,421	2.01%
2021/12/10	2	36.05	1	35.70	35.65	1	4,435	0.02%
2021/12/08	0	0.00	2	36.00	36.00	-2	4,726	-0.04%
2021/12/07	0	0.00	6	35.34	35.50	-6	5,226	-0.11%
2021/12/06	1	35.25	0	0.00	35.00	1	5,415	0.02%
2021/12/03	0	0.00	3	35.35	35.30	-3	5,742	-0.05%
2021/12/02	0	0.00	30	35.32	35.10	-30	5,797	-0.52%
2021/11/30	1	35.70	0	0.00	35.55	1	6,087	0.02%
2021/11/29	33	35.34	31	35.85	35.75	2	6,183	0.03%
2021/11/26	37	37.70	1	36.95	36.75	36	6,705	0.54%
2021/11/25	3	38.63	48	38.90	38.85	-45	7,062	-0.64%
2021/11/24	2	39.55	131	39.32	38.90	-129	6,973	-1.85%	大賣/鉅額交易
2021/11/23	53	37.94	69	38.36	37.80	-16	6,809	-0.23%
2021/11/22	0	0.00	2	38.45	37.40	-2	6,856	-0.03%
2021/11/19	1	37.25	0	0.00	37.00	1	6,765	0.01%
2021/11/18	7	37.84	1	37.50	37.25	6	6,718	0.09%
2021/11/17	46	37.10	6	36.43	37.00	40	6,675	0.60%
2021/11/16	1	35.60	5	36.30	35.90	-4	6,540	-0.06%
2021/11/15	1	35.60	1	35.85	35.85	0	6,516	0.00%
2021/11/12	45	35.11	20	35.48	35.55	25	6,518	0.38%
2021/11/11	105	35.77	9	35.56	35.00	96	6,521	1.47%	大買/
2021/11/10	11	33.98	5	34.17	34.20	6	6,421	0.09%
2021/11/09	20	34.77	15.1	34.68	35.00	4.9	6,493	0.08%
2021/11/08	0	0.00	3	33.97	34.30	-3	6,359	-0.05%
2021/11/05	0	0.00	1	31.20	31.20	-1	6,366	-0.02%
2021/11/04	1	31.45	0	0.00	30.70	1	6,414	0.02%
2021/11/03	1	31.15	1	31.15	31.15	0	6,593	0.00%
2021/11/01	0	0.00	3	31.23	31.05	-3	6,673	-0.04%
2021/10/29	100	30.64	0	0.00	31.10	100	6,692	1.49%
2021/10/26	0	0.00	2	31.60	31.40	-2	6,933	-0.03%
2021/10/25	2	31.20	0	0.00	31.15	2	7,068	0.03%
2021/10/22	2	30.98	0	0.00	30.90	2	7,224	0.03%
2021/10/21	0	0.00	9	32.41	32.60	-9	7,307	-0.12%
2021/10/20	3	31.48	3	31.10	30.90	0	7,315	0.00%
2021/10/19	2	31.40	0	0.00	31.40	2	7,502	0.03%
2021/10/18	1	31.10	0	0.00	31.25	1	7,751	0.01%
2021/10/14	0	0.00	100	31.00	30.75	-100	9,066	-1.10%
2021/10/13	101	30.46	100	31.61	30.25	1	9,291	0.01%	大買/
2021/10/12	4	32.19	4	32.11	31.70	0	9,323	0.00%
2021/10/08	4	32.11	3	32.47	31.65	1	9,325	0.01%
2021/10/07	4	31.89	1	31.90	32.40	3	9,336	0.03%
2021/10/06	1	31.60	2	31.00	30.95	-1	9,435	-0.01%
2021/10/04	2	32.00	6	31.32	30.80	-4	9,640	-0.04%
2021/10/01	4	34.35	0	0.00	33.45	4	9,715	0.04%
2021/09/30	15	34.64	9	34.83	35.05	6	9,753	0.06%
2021/09/29	2	33.60	2	34.05	33.85	0	9,867	0.00%
2021/09/28	1	35.30	0	0.00	34.55	1	11,108	0.01%
2021/09/27	1	35.10	0	0.00	35.10	1	11,611	0.01%
2021/09/24	0	0.00	1	36.15	36.10	-1	12,580	-0.01%
2021/09/23	1	36.70	2	37.00	36.00	-1	12,757	-0.01%
2021/09/22	2	36.45	6	36.20	36.05	-4	12,841	-0.03%
2021/09/17	1	39.55	1	39.15	39.35	0	12,966	0.00%
2021/09/16	0	0.00	1	39.20	39.05	-1	13,675	-0.01%
2021/09/15	1	39.50	1	39.40	39.50	0	13,686	0.00%
2021/09/14	10	40.04	0	0.00	40.50	10	13,776	0.07%
2021/09/13	1	42.05	1	41.10	41.10	0	13,791	0.00%
2021/09/10	17	42.06	16	41.55	41.00	1	13,651	0.01%
2021/09/09	4	38.95	10	39.68	40.50	-6	13,164	-0.05%
2021/09/08	28	38.99	20	38.83	38.50	8	13,223	0.06%
2021/09/07	10	37.79	1	37.00	38.00	9	13,004	0.07%
2021/09/06	1	38.70	3	38.93	38.30	-2	12,957	-0.02%
2021/09/03	2	39.43	2	39.40	38.20	0	12,883	0.00%
2021/09/02	11	39.03	12	38.07	38.65	-1	12,814	-0.01%
2021/09/01	10	39.90	22	40.18	39.65	-12	13,140	-0.09%
2021/08/31	12	37.69	31	38.70	39.60	-19	12,748	-0.15%
2021/08/30	1	35.80	2	35.40	36.00	-1	12,300	-0.01%
2021/08/26	19	36.48	10.1	37.40	36.30	8.9	12,188	0.07%
2021/08/25	1	34.25	1	33.75	34.00	0	12,075	0.00%
2021/08/24	3	34.72	1	34.70	34.15	2	12,121	0.02%
2021/08/23	1	34.80	5	35.08	34.70	-4	12,209	-0.03%
2021/08/20	1	34.05	3	34.03	33.90	-2	12,235	-0.02%
2021/08/19	9	34.73	2	34.75	33.30	7	12,213	0.06%
2021/08/18	4	34.69	1	36.50	36.15	3	12,162	0.02%
2021/08/16	10	37.80	0	0.00	37.55	10	12,030	0.08%
2021/08/13	4	40.36	4	39.74	39.05	0	11,991	0.00%
2021/08/12	4	40.56	15	40.26	41.20	-11	11,924	-0.09%
2021/08/11	1	38.20	1	40.00	38.20	0	11,779	0.00%
2021/08/10	1	38.45	1	38.30	38.00	0	11,656	0.00%
2021/08/09	3	39.30	3	39.87	38.80	0	11,616	0.00%
2021/08/06	2	37.45	1	37.45	37.15	1	11,453	0.01%
2021/08/05	7	37.48	0	0.00	36.90	7	11,432	0.06%
2021/08/04	12	39.69	0	0.00	39.50	12	11,476	0.10%
2021/08/02	1	41.70	16	41.92	41.60	-15	12,004	-0.12%
2021/07/30	27	43.36	21	43.87	40.70	6	12,001	0.05%
2021/07/29	11	41.16	12	41.15	42.55	-1	11,999	-0.01%
2021/07/28	4	40.19	3	39.87	39.00	1	11,986	0.01%
2021/07/27	7	39.70	7	39.50	38.45	0	11,971	0.00%
2021/07/26	6	42.66	2	42.35	41.90	4	12,309	0.03%
2021/07/23	22	42.66	29	42.66	42.20	-7	12,332	-0.06%
2021/07/22	91	42.92	69	42.95	41.00	22	12,139	0.18%
2021/07/21	18	46.60	61	46.49	43.00	-43	11,890	-0.36%
2021/07/20	38	45.58	65	46.20	45.10	-27	11,318	-0.24%
2021/07/19	48	44.22	29	45.00	45.00	19	10,565	0.18%
2021/07/16	43	39.72	39	40.02	40.95	4	10,447	0.04%
2021/07/15	3	37.17	2	37.75	39.05	1	10,417	0.01%
2021/07/14	4.1	35.71	2	35.50	35.50	2.1	10,447	0.02%
2021/07/13	41	38.53	6	39.69	37.85	35	10,572	0.33%
2021/07/12	5	42.10	16	44.08	42.05	-11	10,512	-0.10%
2021/07/09	8	41.03	7	40.94	40.85	1	10,374	0.01%
2021/07/08	23	42.73	8	41.83	42.50	15	10,363	0.14%
2021/07/07	12	39.61	0	0.00	39.40	12	10,250	0.12%
2021/07/06	4	39.88	5	40.20	40.15	-1	10,202	-0.01%
2021/07/05	154	44.41	63	44.07	42.00	91	10,086	0.90%	大買/
2021/07/02	36	42.15	41	43.59	44.95	-5	8,836	-0.06%
2021/07/01	36	40.04	89	39.92	40.90	-53	8,318	-0.64%
2021/06/30	40	37.20	2	37.20	37.20	38	7,330	0.52%
2021/06/29	0	0.00	1	33.85	33.85	-1	7,120	-0.01%
2021/06/28	0	0.00	7	30.66	30.80	-7	6,993	-0.10%
2021/06/25	11	28.80	48	29.53	28.00	-37	6,803	-0.54%
2021/06/24	4	27.15	1	27.30	27.00	3	6,046	0.05%
2021/06/23	21	28.51	6	26.70	26.65	15	5,968	0.25%
2021/06/22	7	27.08	5	27.91	28.20	2	5,823	0.03%
2021/06/21	15	25.98	1	26.05	25.90	14	5,652	0.25%
2021/06/18	8	27.59	3	27.20	27.05	5	5,594	0.09%
2021/06/17	21	28.80	2	28.50	28.10	19	5,500	0.35%
2021/06/16	0	0.00	2	27.65	27.90	-2	5,206	-0.04%
2021/06/11	2	26.55	0	0.00	26.65	2	5,013	0.04%
2021/06/09	1	30.03	57.1	28.30	28.00	-56.1	4,789	-1.17%
2021/06/07	20	24.75	0	0.00	24.90	20	4,120	0.49%
2021/06/04	0	0.00	2	25.85	25.40	-2	4,091	-0.05%
2021/06/03	7	25.63	4	25.45	25.75	3	4,030	0.07%
2021/06/01	0	0.00	3	24.77	25.55	-3	3,898	-0.08%
2021/05/28	0	0.00	2	23.20	24.55	-2	3,667	-0.05%
2021/05/27	4	22.53	1	22.85	22.35	3	3,571	0.08%
2021/05/21	4	22.30	5	22.69	22.90	-1	3,481	-0.03%
2021/05/20	1	23.05	1	23.25	22.40	0	3,438	0.00%
2021/05/14	0	0.00	1	20.70	20.70	-1	3,255	-0.03%
2021/05/13	6	21.94	271	22.03	21.70	-265	3,206	-8.27%	大賣/鉅額交易
2021/05/12	44	24.16	2	23.00	23.05	42	3,145	1.34%
2021/05/11	193	26.69	5	27.58	25.35	188	3,017	6.23%	大買/鉅額交易
2021/05/10	58	25.87	19	26.68	27.30	39	2,734	1.43%
2021/05/07	13	24.33	7	25.15	25.00	6	2,372	0.25%
2021/05/06	8	25.14	6	25.80	25.00	2	2,295	0.09%
2021/05/05	9	25.05	4	25.23	24.70	5	2,116	0.24%
2021/05/03	6	27.07	34	27.92	25.60	-28	1,796	-1.56%
2021/04/29	0	0.00	6	24.38	25.70	-6	1,294	-0.46%
2021/04/28	3	23.93	60	23.57	23.40	-57	1,155	-4.93%
2021/04/27	65	24.03	0	0.00	24.20	65	1,131	5.74%
2021/04/26	1	23.85	0	0.00	24.60	1	1,100	0.09%
2021/04/23	6	23.70	2	24.30	23.90	4	1,072	0.37%
2021/04/22	5	25.56	2	24.98	24.25	3	1,034	0.29%
2021/04/21	1	24.65	1	24.75	24.55	0	885	0.00%
2021/04/20	2	24.80	3	25.00	25.50	-1	823	-0.12%
2021/04/19	2	25.03	2	25.50	26.00	0	728	0.00%
2021/04/16	0	0.00	20	23.65	23.65	-20	546	-3.66%
2021/04/15	10	21.50	0	0.00	21.50	10	447	2.24%
2021/04/14	0	0.00	5	21.06	21.20	-5	384	-1.30%
2021/04/13	6	20.70	0	0.00	20.25	6	309	1.94%
2021/04/08	0	0.00	3	19.53	19.55	-3	205	-1.46%
2021/04/06	2	18.30	0	0.00	18.25	2	169	1.18%
2021/03/30	0	0.00	1	16.80	16.95	-1	141	-0.71%
2021/03/16	1	17.20	0	0.00	17.00	1	216	0.46%
2021/02/25	0	0.00	1	17.45	17.40	-1	217	-0.46%
2021/02/01	1	15.15	0	0.00	15.15	1	205	0.49%
2021/01/28	1	15.10	0	0.00	15.20	1	203	0.49%
2020/08/12	6	14.65	0	0.00	14.70	6	48	12.41%
2020/07/13	0	0.00	1	15.10	15.05	-1	75	-1.33%
2020/07/10	3	15.20	0	0.00	15.10	3	76	3.92%
2020/07/09	7	15.30	0	0.00	15.40	7	78	8.89%
2020/06/17	0	0.00	10	15.31	15.55	-10	99	-10.05%
2020/05/18	0	0.00	50	16.42	16.55	-50	147	-33.97%
2020/05/14	0	0.00	20	16.10	15.95	-20	139	-14.31%
2020/03/27	1	13.30	0	0.00	13.25	1	141	0.71%
2020/02/27	0	0.00	1	16.00	16.00	-1	95	-1.05%
2020/02/14	4	16.90	0	0.00	16.90	4	119	3.35%
2020/02/04	5	16.30	0	0.00	16.15	5	124	4.02%
2020/01/16	0	0.00	2	18.75	18.80	-2	114	-1.75%
2020/01/02	0	0.00	2	19.00	19.00	-2	125	-1.59%
2019/12/23	1	18.95	0	0.00	18.90	1	136	0.73%
2019/11/06	0	0.00	5	20.10	20.10	-5	186	-2.68%
2019/10/22	1	20.15	0	0.00	20.20	1	236	0.42%
2019/10/18	1	20.00	0	0.00	20.25	1	250	0.40%
2019/10/07	2	20.15	0	0.00	20.25	2	276	0.72%
2019/09/27	0	0.00	3	20.82	20.80	-3	276	-1.09%
2019/09/23	1	21.05	0	0.00	21.10	1	283	0.35%
2019/09/18	0	0.00	3	21.20	21.40	-3	288	-1.04%
2019/09/17	1	20.95	0	0.00	21.00	1	286	0.35%
2019/09/11	0	0.00	2	20.95	21.05	-2	286	-0.70%
2019/07/26	10	21.70	0	0.00	21.70	10	334	2.99%
2019/07/25	1	21.85	0	0.00	21.90	1	334	0.30%
2019/07/24	1	24.75	0	0.00	24.70	1	327	0.30%
2019/07/18	1	24.90	0	0.00	24.85	1	318	0.31%
2019/07/17	2	24.90	0	0.00	24.95	2	329	0.61%
2019/07/10	2	24.40	0	0.00	24.35	2	383	0.52%
2019/07/02	0	0.00	5	24.60	24.60	-5	433	-1.15%
2019/06/28	3	24.60	0	0.00	24.50	3	443	0.68%
2019/06/24	2	24.30	0	0.00	24.15	2	513	0.39%
2019/06/17	8	23.73	0	0.00	23.75	8	753	1.06%
2019/06/13	0	0.00	0.1	23.65	23.55	-0.1	880	-0.01%
2019/06/11	0	0.00	0.3	23.60	23.60	-0.3	981	-0.03%
2019/06/05	0	23.60	0	0.00	23.65	0	998	0.00%
2019/05/30	5	23.50	0	0.00	23.40	5	1,029	0.49%
2019/05/29	2	23.40	0	0.00	23.25	2	1,038	0.19%
2019/05/27	0	0.00	5	23.25	23.35	-5	1,043	-0.48%
2019/05/14	1	23.35	0	0.00	23.90	1	1,066	0.09%
2019/05/13	1	24.50	0	0.00	24.55	1	1,056	0.09%
2019/05/07	0	0.00	1	24.95	24.95	-1	1,011	-0.10%
2019/05/06	1	25.05	0	0.00	24.95	1	1,012	0.10%
2019/05/02	4	25.28	0	0.00	25.55	4	999	0.40%
2019/04/30	1	25.10	0	0.00	25.10	1	995	0.10%
2019/04/22	5	25.40	0	0.00	25.30	5	949	0.53%
2019/04/12	0	0.00	1	26.40	26.45	-1	890	-0.11%
2019/04/11	0	0.00	5	26.55	26.45	-5	886	-0.56%
2019/03/28	0	0.00	10	26.85	26.60	-10	816	-1.22%
2019/03/26	5	27.10	0	0.00	27.05	5	764	0.65%
2019/03/22	1	28.70	1	28.00	28.80	0	672	0.00%
2019/03/21	0	0.00	16	28.11	27.90	-16	594	-2.69%
2019/03/19	1	28.00	0	0.00	27.70	1	523	0.19%
2019/03/18	5	27.98	27	28.11	28.10	-22	494	-4.45%
2019/03/15	2	27.20	12	27.29	27.05	-10	399	-2.50%
2019/03/14	0	0.00	15	25.35	25.35	-15	314	-4.77%
2019/02/26	1	24.45	0	0.00	24.45	1	299	0.33%
2019/02/25	3	24.40	0	0.00	24.50	3	299	1.00%
2019/02/20	0	0.00	11	23.60	23.70	-11	276	-3.98%
2019/02/14	2	23.50	0	0.00	23.50	2	294	0.68%
2019/02/12	5	23.50	0	0.00	23.50	5	294	1.70%
2018/12/17	0	0.00	2	24.40	24.35	-2	536	-0.37%
2018/12/03	10	24.20	0	0.00	24.00	10	534	1.87%
2018/11/23	0	0.00	11	23.43	23.60	-11	533	-2.06%
2018/11/20	1	23.50	0	0.00	23.35	1	538	0.19%
2018/11/15	0	0.00	1	23.35	23.70	-1	545	-0.18%
2018/11/14	0	0.00	2	23.25	23.15	-2	539	-0.37%
2018/11/13	3	23.27	2	23.65	23.10	1	534	0.19%
2018/11/09	3	23.43	2	23.25	23.50	1	516	0.19%
2018/11/08	1	23.50	0	0.00	23.60	1	514	0.19%
2018/11/02	1	22.85	0	0.00	22.90	1	509	0.20%
2018/10/29	2	22.40	0	0.00	22.30	2	497	0.40%
2018/10/26	2	22.60	0	0.00	22.30	2	494	0.40%
2018/10/25	9	22.65	0	0.00	22.60	9	489	1.84%
2018/10/19	0	0.00	4	24.46	24.15	-4	467	-0.86%
2018/10/16	0	0.00	2	23.60	23.80	-2	446	-0.45%
2018/10/15	0	0.00	1	23.10	23.30	-1	439	-0.23%
2018/10/11	2	22.50	0	0.00	22.25	2	430	0.46%
2018/10/05	0	0.00	0.7	24.45	24.55	-0.7	414	-0.17%
2018/10/03	0	0.00	4	24.80	24.75	-4	385	-1.04%
2018/10/01	0	0.00	3	24.20	24.05	-3	334	-0.90%
2018/09/28	3	23.85	3	23.60	23.70	0	325	0.00%
2018/09/27	1	23.70	0	0.00	23.30	1	305	0.33%
2018/09/26	0	0.00	30	25.09	23.85	-30	296	-10.12%
2018/09/12	0	0.00	1	23.10	22.95	-1	202	-0.49%
2018/09/11	0	0.00	1	23.10	23.25	-1	199	-0.50%
2018/09/06	0	0.00	3	24.40	24.40	-3	185	-1.62%
2018/09/03	1	23.90	0	0.00	23.90	1	176	0.57%
2018/08/31	3	23.50	0	0.00	24.00	3	172	1.74%
2018/08/22	0	0.00	1	23.15	23.25	-1	150	-0.66%
2018/08/14	2	22.20	0	0.00	22.40	2	138	1.44%
2018/08/10	0	0.00	7	22.77	22.80	-7	135	-5.15%
2018/08/09	0	0.00	5	22.75	22.90	-5	136	-3.67%
2018/08/02	0	0.00	1	22.70	22.90	-1	145	-0.69%
2018/07/30	0	0.00	6	23.00	23.00	-6	150	-3.99%
2018/07/17	1	24.35	0	0.00	24.10	1	137	0.73%
2018/06/06	0	0.00	1	25.00	24.95	-1	129	-0.77%
2018/06/01	2	24.70	0	0.00	24.70	2	116	1.72%
2018/05/25	2	24.60	0	0.00	24.55	2	119	1.68%
2018/05/11	1	25.30	0	0.00	25.50	1	132	0.75%
2018/05/09	0	0.00	2	25.50	25.15	-2	130	-1.54%
2018/04/20	1	25.05	0	0.00	24.80	1	139	0.72%
2018/04/19	0	0.00	1	25.40	25.00	-1	145	-0.69%
2018/03/08	1	23.75	0	0.00	23.75	1	173	0.58%
2018/02/12	1	23.50	0	0.00	23.60	1	187	0.53%
2018/02/07	1	24.00	0	0.00	23.85	1	189	0.53%
2018/02/06	3	24.00	0	0.00	23.80	3	190	1.57%
2018/02/02	1	25.20	0	0.00	25.00	1	192	0.52%
2018/01/22	0	0.00	1	25.15	25.25	-1	239	-0.42%
2018/01/15	0	0.00	10	25.50	25.40	-10	257	-3.88%
2018/01/12	16	25.39	6	25.70	25.10	10	250	4.00%
2018/01/10	0	0.00	10	25.00	25.10	-10	241	-4.15%
2018/01/05	1	24.70	0	0.00	24.65	1	230	0.43%
2018/01/04	11	24.40	0	0.00	24.45	11	230	4.77%