運錩 (2069)-犇亞-鑫豐券商分點個股進出

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
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
88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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/07	0	0.00	1	16.85	16.80	-1	174	-0.57%
2024/05/06	0	0.00	2	16.65	16.75	-2	173	-1.15%
2024/04/30	2	16.43	0	0.00	16.50	2	177	1.12%
2024/04/19	0	0.00	7	16.00	16.25	-7	172	-4.05%
2024/04/18	7	16.75	0	0.00	16.60	7	168	4.15%
2024/03/06	0	0.00	1	16.05	16.00	-1	231	-0.43%
2024/02/05	1	16.10	0	0.00	16.05	1	214	0.47%
2023/12/22	1	17.65	1	17.80	17.60	0	203	0.00%
2023/12/18	1	18.10	3	18.12	17.90	-2	174	-1.15%
2023/12/15	2	17.90	1	17.90	17.95	1	128	0.78%
2023/12/04	0	0.00	3	16.35	16.40	-3	101	-2.95%
2023/11/30	0	0.00	1	16.35	16.30	-1	101	-0.99%
2023/11/27	0	0.00	2	16.25	16.20	-2	101	-1.97%
2023/11/22	2	16.40	0	0.00	16.35	2	100	1.99%
2023/11/21	0	0.00	1	16.10	16.35	-1	101	-0.98%
2023/11/09	0	0.00	1	15.90	15.85	-1	105	-0.95%
2023/10/19	2	15.65	0	0.00	15.60	2	127	1.57%
2023/09/22	2	16.90	0	0.00	17.05	2	167	1.19%
2023/09/04	2	16.90	2	17.10	17.05	0	179	0.00%
2023/07/26	0	0.00	2	18.13	18.05	-2	186	-1.07%
2023/07/21	1	17.95	0	0.00	17.90	1	183	0.54%
2023/07/13	2	18.50	0	0.00	18.10	2	175	1.14%
2023/07/11	0	0.00	1	18.85	18.80	-1	168	-0.59%
2023/07/03	0	0.00	2	20.33	20.15	-2	173	-1.15%
2023/06/27	1	20.00	5	20.50	19.90	-4	171	-2.34%
2023/06/26	1	19.50	0	0.00	19.75	1	167	0.60%
2023/06/21	0	0.00	1	19.80	19.80	-1	169	-0.59%
2023/06/16	0	0.00	1	19.75	19.70	-1	174	-0.57%
2023/06/07	0	0.00	1	19.55	19.60	-1	201	-0.50%
2023/06/06	0	0.00	1	19.75	19.55	-1	204	-0.49%
2023/06/05	1	19.60	5	19.57	19.60	-4	206	-1.94%
2023/06/02	1	19.20	0	0.00	19.20	1	208	0.48%
2023/06/01	1	19.30	1	19.50	19.30	0	209	0.00%
2023/05/31	0	0.00	3	19.35	19.35	-3	209	-1.44%
2023/05/25	1	19.35	0	0.00	19.35	1	217	0.46%
2023/05/22	0	0.00	1	19.30	19.30	-1	231	-0.43%
2023/05/19	1	19.25	0	0.00	19.20	1	233	0.43%
2023/05/18	2	19.10	0	0.00	19.20	2	234	0.85%
2023/05/17	0	0.00	1	19.25	19.20	-1	237	-0.42%
2023/05/15	1	19.00	0	0.00	19.10	1	236	0.42%
2023/05/12	0	0.00	1	19.40	19.30	-1	237	-0.42%
2023/05/11	0	0.00	1	19.40	19.40	-1	239	-0.42%
2023/05/09	0	0.00	1	19.80	19.65	-1	247	-0.40%
2023/05/05	1	19.80	0	0.00	19.85	1	253	0.39%
2023/05/02	0	0.00	1	20.00	20.00	-1	285	-0.35%
2023/04/28	1	19.80	0	0.00	19.70	1	291	0.34%
2023/04/26	1	19.60	0	0.00	19.65	1	299	0.33%
2023/04/20	1	20.10	0	0.00	20.05	1	306	0.33%
2023/04/14	3	20.37	0	0.00	20.35	3	326	0.92%
2023/04/13	0	0.00	2	20.58	20.55	-2	332	-0.60%
2023/04/12	0	0.00	1	20.30	20.40	-1	381	-0.26%
2023/03/28	0	0.00	1	20.35	20.10	-1	552	-0.18%
2023/03/21	0	0.00	1	20.25	20.10	-1	617	-0.16%
2023/03/20	1	20.05	0	0.00	20.10	1	617	0.16%
2023/03/17	1	20.15	1	20.25	20.25	0	616	0.00%
2023/03/15	1	20.50	0	0.00	20.50	1	606	0.16%
2023/03/14	0	0.00	2	20.85	20.75	-2	605	-0.33%
2023/03/10	4	21.23	0	0.00	21.15	4	609	0.66%
2023/03/09	1	21.45	1	21.80	21.45	0	609	0.00%
2023/03/07	0	0.00	4	21.60	21.75	-4	614	-0.65%
2023/03/02	0	0.00	1	21.45	21.30	-1	614	-0.16%
2023/03/01	1	21.00	0	0.00	21.10	1	614	0.16%
2023/02/24	1	21.40	0	0.00	21.40	1	610	0.16%
2023/02/21	3	21.57	0	0.00	21.65	3	614	0.49%
2023/02/10	6	21.40	0	0.00	21.25	6	714	0.84%
2023/02/07	4	21.30	0	0.00	21.45	4	709	0.56%
2023/02/06	1	21.20	0	0.00	21.25	1	707	0.14%
2023/02/03	1	21.50	0	0.00	21.55	1	704	0.14%
2023/02/01	10	21.45	0	0.00	21.55	10	696	1.44%
2023/01/30	0	0.00	2	21.08	21.00	-2	677	-0.30%
2023/01/17	1	20.30	1	20.55	20.65	0	672	0.00%
2023/01/16	0	0.00	1	20.60	20.45	-1	667	-0.15%
2023/01/10	3	20.70	0	0.00	20.65	3	662	0.45%
2023/01/06	1	21.05	0	0.00	21.10	1	663	0.15%
2023/01/05	1	21.20	0	0.00	21.10	1	672	0.15%
2022/12/29	0	0.00	20	20.93	21.05	-20	611	-3.27%
2022/12/28	10	22.00	0	0.00	21.45	10	608	1.64%
2022/12/23	0	0.00	2	21.50	21.35	-2	565	-0.35%
2022/12/22	12	21.37	0	0.00	21.50	12	555	2.16%
2022/12/21	10	21.15	10	20.90	20.90	0	528	0.00%
2022/12/15	0	0.00	1	21.00	20.55	-1	476	-0.21%
2022/12/13	1	20.95	11	19.86	20.55	-10	447	-2.24%
2022/12/12	10	19.43	0	0.00	19.75	10	432	2.31%
2022/11/30	1	20.15	1	20.15	20.10	0	452	0.00%
2022/11/22	1	19.70	1	19.65	19.65	0	459	0.00%
2022/11/17	1	20.15	0	0.00	20.20	1	473	0.21%
2022/11/16	2	20.40	2	20.70	20.25	0	475	0.00%
2022/11/15	0	0.00	17	20.61	20.30	-17	464	-3.66%
2022/11/14	0	0.00	6	19.43	19.80	-6	429	-1.40%
2022/11/11	11	19.34	7	19.70	19.20	4	427	0.94%
2022/11/10	13	19.67	3	19.60	19.65	10	436	2.29%
2022/11/09	5	19.53	9.1	19.74	19.65	-4.1	446	-0.91%
2022/11/08	2	20.40	2	20.50	20.35	0	480	0.00%
2022/11/07	6	20.24	4	20.35	20.35	2	522	0.38%
2022/11/04	5.1	19.83	2	20.00	20.00	3.1	532	0.57%
2022/11/02	4	20.01	0	0.00	20.05	4	553	0.72%
2022/10/24	0	0.00	2	19.65	19.70	-2	651	-0.31%
2022/10/21	2	19.35	2	19.25	19.25	0	655	0.00%
2022/10/18	1	19.80	0	0.00	19.80	1	669	0.15%
2022/10/14	0	0.00	1	19.75	19.85	-1	753	-0.13%
2022/10/04	0	0.00	1	21.50	21.75	-1	796	-0.13%
2022/09/28	0	0.00	1	19.80	19.85	-1	864	-0.12%
2022/09/26	1	20.45	0	0.00	20.45	1	867	0.12%
2022/09/19	1	22.05	0	0.00	22.00	1	885	0.11%
2022/09/12	0	0.00	300	22.52	22.50	-300	955	-31.40%	大賣/鉅額交易
2022/09/08	0	0.00	1	22.90	22.75	-1	958	-0.10%
2022/09/07	0	0.00	1	22.60	22.10	-1	957	-0.10%
2022/08/30	0	0.00	2	23.20	23.20	-2	978	-0.20%
2022/08/29	0	0.00	4	23.11	23.10	-4	979	-0.41%
2022/08/25	2	23.70	0	0.00	23.65	2	972	0.21%
2022/08/24	0	0.00	2	24.15	23.65	-2	974	-0.21%
2022/08/17	3	23.93	2	23.98	23.50	1	949	0.11%
2022/08/16	2	23.33	10	23.28	23.30	-8	931	-0.86%
2022/08/15	2	23.50	6	23.53	23.50	-4	922	-0.43%
2022/08/11	5	22.07	1	22.10	22.05	4	849	0.47%
2022/08/10	20	21.90	0	0.00	21.85	20	846	2.36%
2022/08/09	0	0.00	5.2	21.40	21.40	-5.2	833	-0.62%
2022/08/08	283	21.47	0	0.00	21.50	283	838	33.75%	大買/鉅額交易
2022/08/04	1	20.80	0	0.00	20.60	1	846	0.12%
2022/08/03	2	21.10	3	21.12	20.95	-1	854	-0.12%
2022/08/02	7	21.54	2	21.25	21.45	5	875	0.57%
2022/08/01	5.2	21.97	1	21.55	21.95	4.2	902	0.47%
2022/07/25	0	0.00	1	21.20	21.25	-1	988	-0.10%
2022/07/22	1	21.20	2	21.00	21.25	-1	993	-0.10%
2022/07/21	3	22.32	1	22.35	22.05	2	995	0.20%
2022/07/14	0	0.00	1	19.40	19.50	-1	1,114	-0.09%
2022/07/13	1	19.45	0	0.00	19.35	1	1,151	0.09%
2022/07/12	1	19.50	13	19.61	19.15	-12	1,209	-0.99%
2022/07/11	4	22.38	36.1	22.49	22.45	-32.1	1,299	-2.47%
2022/07/08	16	22.37	7	22.50	22.15	9	1,379	0.65%
2022/07/07	1	20.70	311	20.48	21.00	-310	1,547	-20.03%	大賣/鉅額交易
2022/07/06	16	20.95	3	20.90	20.60	13	1,812	0.72%
2022/07/05	3	21.15	7	21.33	21.55	-4	1,855	-0.22%
2022/07/04	3	20.68	10	20.82	20.85	-7	1,886	-0.37%
2022/07/01	40	21.20	4	20.61	20.10	36	1,891	1.90%
2022/06/30	8	21.66	0	0.00	21.30	8	1,880	0.43%
2022/06/29	2	22.25	1	22.45	22.30	1	1,877	0.05%
2022/06/28	3	22.53	4	22.81	22.55	-1	1,894	-0.05%
2022/06/27	2.1	22.98	4	22.80	22.95	-1.9	1,910	-0.10%
2022/06/24	3	22.28	37	22.45	22.30	-34	1,913	-1.78%
2022/06/23	6	21.99	1	21.90	21.90	5	1,926	0.26%
2022/06/22	3	22.47	3	22.30	22.10	0	1,942	0.00%
2022/06/21	0	0.00	3	22.72	23.20	-3	1,959	-0.15%
2022/06/20	3	22.67	0	0.00	22.05	3	1,955	0.15%
2022/06/16	1	24.30	0	0.00	24.30	1	2,009	0.05%
2022/06/14	39	24.61	0	0.00	24.85	39	2,020	1.93%
2022/06/13	6	25.73	0	0.00	25.30	6	2,028	0.30%
2022/05/31	2	27.00	0	0.00	26.90	2	2,487	0.08%
2022/05/27	1	26.95	0	0.00	27.00	1	2,557	0.04%
2022/05/25	0	0.00	1	26.60	26.90	-1	2,813	-0.04%
2022/05/20	0	0.00	1	27.10	26.95	-1	3,097	-0.03%
2022/05/19	1	26.10	0	0.00	26.65	1	3,289	0.03%
2022/05/16	0	0.00	1	26.80	26.80	-1	3,279	-0.03%
2022/05/13	1	26.35	0	0.00	26.50	1	3,278	0.03%
2022/05/12	1	26.25	5	26.87	25.85	-4	3,276	-0.12%
2022/05/10	0	0.00	1	27.15	27.50	-1	3,266	-0.03%
2022/05/09	1	27.05	38	26.91	26.80	-37	3,257	-1.14%
2022/05/06	10	28.70	30	28.57	28.50	-20	3,224	-0.62%
2022/05/05	2	31.00	9	31.18	31.20	-7	3,141	-0.22%
2022/04/29	0	0.00	1	31.00	30.85	-1	3,152	-0.03%
2022/04/28	37	30.90	5	31.07	30.80	32	3,211	1.00%
2022/04/27	8	30.56	72	30.72	30.70	-64	3,237	-1.98%
2022/04/26	8	32.09	26	31.95	31.75	-18	3,209	-0.56%
2022/04/25	28	32.89	20	32.71	32.45	8	3,183	0.25%
2022/04/22	2	34.78	3	35.13	34.75	-1	3,142	-0.03%
2022/04/21	13	34.91	0	0.00	34.85	13	3,133	0.41%
2022/04/20	29	35.79	1	37.05	35.70	28	3,152	0.89%
2022/04/19	1	36.40	21	36.23	36.20	-20	3,132	-0.64%
2022/04/18	22	36.25	13	36.65	35.80	9	3,112	0.29%
2022/04/15	38	37.77	13	37.79	37.10	25	3,065	0.82%
2022/04/14	318	37.28	67	37.62	37.05	251	2,978	8.43%	大買/鉅額交易
2022/04/13	24	37.74	28	37.47	37.80	-4	2,893	-0.14%
2022/04/12	57	37.15	57	37.10	36.75	0	2,715	0.00%
2022/04/11	10	35.60	85	35.64	35.65	-75	2,459	-3.05%
2022/04/08	28	35.28	13	35.25	35.45	15	2,430	0.62%
2022/04/07	32	34.68	0	0.00	34.10	32	2,414	1.33%
2022/04/06	0	0.00	5	34.75	34.90	-5	2,409	-0.21%
2022/04/01	0	0.00	3	34.77	34.75	-3	2,421	-0.12%
2022/03/31	5	34.85	0	0.00	34.65	5	2,421	0.21%
2022/03/30	3	35.13	3	35.10	35.35	0	2,417	0.00%
2022/03/29	6	34.77	1	34.90	34.80	5	2,411	0.21%
2022/03/28	15	34.55	5	34.67	34.95	10	2,421	0.41%
2022/03/25	8	35.62	2	35.85	35.65	6	2,444	0.25%
2022/03/24	15	35.72	5	35.74	35.60	10	2,463	0.41%
2022/03/23	11	35.35	1	35.55	35.45	10	2,491	0.40%
2022/03/22	2	35.65	16	36.01	35.60	-14	2,521	-0.56%
2022/03/21	21	35.27	14	35.30	35.05	7	2,502	0.28%
2022/03/18	10	34.58	0	0.00	34.45	10	2,494	0.40%
2022/03/17	2	34.70	3	34.75	34.70	-1	2,524	-0.04%
2022/03/16	12	34.51	4	34.88	34.30	8	2,538	0.32%
2022/03/15	5	35.00	9	35.44	34.75	-4	2,550	-0.16%
2022/03/14	25	36.07	16	35.86	36.10	9	2,590	0.35%
2022/03/11	13	35.64	3	35.65	35.20	10	2,563	0.39%
2022/03/10	13	34.81	0	0.00	34.85	13	2,527	0.51%
2022/03/09	2	34.05	4	35.00	35.20	-2	2,537	-0.08%
2022/03/08	6	36.08	4	36.04	33.90	2	2,553	0.08%
2022/03/07	5	35.27	17	35.51	35.40	-12	2,440	-0.49%
2022/03/04	4	35.59	16	35.74	35.45	-12	2,411	-0.50%
2022/03/03	1	35.30	6	35.65	35.70	-5	2,441	-0.20%
2022/03/02	3	35.57	1	36.00	35.55	2	2,528	0.08%
2022/03/01	18	36.60	31	37.07	35.90	-13	2,671	-0.49%
2022/02/25	34	35.21	23	35.13	35.20	11	2,767	0.40%
2022/02/24	39	34.57	20	35.13	33.95	19	2,838	0.67%
2022/02/23	12	34.78	20	35.31	34.80	-8	2,860	-0.28%
2022/02/22	33	34.84	49	35.04	34.35	-16	2,921	-0.55%
2022/02/21	69	34.86	21	35.16	35.65	48	2,883	1.66%
2022/02/18	0	0.00	3	32.38	32.45	-3	2,879	-0.10%
2022/02/17	2	32.28	2	32.63	32.30	0	2,959	0.00%
2022/02/16	0	0.00	2	32.58	32.25	-2	3,053	-0.07%
2022/02/15	2	32.33	0	0.00	32.20	2	3,125	0.06%
2022/02/14	5	32.68	1	32.70	32.50	4	3,301	0.12%
2022/02/10	0	0.00	7	33.34	33.55	-7	3,672	-0.19%
2022/02/09	25	33.25	0	0.00	33.25	25	3,799	0.66%
2022/02/08	0	0.00	5	32.70	33.15	-5	3,810	-0.13%
2022/02/07	10	31.85	7	32.31	32.60	3	3,823	0.08%
2022/01/26	1	31.40	0	0.00	31.20	1	3,848	0.03%
2022/01/25	1	31.60	2	31.70	31.40	-1	3,875	-0.03%
2022/01/24	0	0.00	1	31.60	31.75	-1	3,905	-0.03%
2022/01/21	2	33.45	1	33.60	32.15	1	3,919	0.03%
2022/01/20	0	0.00	4	32.98	33.25	-4	3,869	-0.10%
2022/01/14	3	32.57	0	0.00	32.30	3	3,958	0.08%
2022/01/13	2	33.48	3	34.20	33.20	-1	4,043	-0.02%
2022/01/12	4	32.03	6	32.32	32.80	-2	4,019	-0.05%
2022/01/10	3	32.35	7	32.41	32.60	-4	4,022	-0.10%
2022/01/07	7	32.63	0	0.00	32.35	7	4,040	0.17%
2022/01/06	3	33.08	0	0.00	33.10	3	4,053	0.07%
2022/01/03	5	34.29	3	34.30	34.15	2	4,156	0.05%
2021/12/29	1	35.25	0	0.00	35.10	1	4,212	0.02%
2021/12/24	0	0.00	4	35.40	35.35	-4	4,329	-0.09%
2021/12/23	0	0.00	4	35.53	35.50	-4	4,356	-0.09%
2021/12/22	11	36.05	6	36.04	35.65	5	4,374	0.11%
2021/12/21	2	35.33	5	36.10	36.05	-3	4,381	-0.07%
2021/12/20	8	36.28	2	35.90	36.45	6	4,383	0.14%
2021/12/17	9	35.87	4	36.33	35.75	5	4,373	0.11%
2021/12/15	0	0.00	3	34.50	35.25	-3	4,378	-0.07%
2021/12/14	1	35.45	0	0.00	35.20	1	4,390	0.02%
2021/12/13	6	35.86	7.3	36.29	36.30	-1.3	4,421	-0.03%
2021/12/09	1	36.10	1	36.20	35.70	0	4,562	0.00%
2021/12/08	5	36.32	9	36.91	36.00	-4	4,726	-0.08%
2021/12/07	6	35.44	7	35.41	35.50	-1	5,226	-0.02%
2021/12/06	3	35.20	2.5	35.48	35.00	0.5	5,415	0.01%
2021/12/03	6	35.59	11.5	35.70	35.30	-5.5	5,742	-0.10%
2021/12/02	5	35.17	1	35.55	35.10	4	5,797	0.07%
2021/12/01	0	0.00	1.1	35.90	35.70	-1.1	5,882	-0.02%
2021/11/30	2	36.08	0	0.00	35.55	2	6,087	0.03%
2021/11/29	7	35.04	0	0.00	35.75	7	6,183	0.11%
2021/11/26	5	37.55	10	38.02	36.75	-5	6,705	-0.07%
2021/11/25	7	39.04	43	38.92	38.85	-36	7,062	-0.51%
2021/11/24	12	39.11	29	38.98	38.90	-17	6,973	-0.24%
2021/11/23	13	38.20	37	38.61	37.80	-24	6,809	-0.35%
2021/11/22	4	37.58	12.2	38.45	37.40	-8.2	6,856	-0.12%
2021/11/19	40	37.31	0	0.00	37.00	40	6,765	0.59%
2021/11/18	11	37.37	13	37.39	37.25	-2	6,718	-0.03%
2021/11/17	6	36.48	8	36.83	37.00	-2	6,675	-0.03%
2021/11/16	2	36.05	13	36.20	35.90	-11	6,540	-0.17%
2021/11/15	20	35.62	9	35.54	35.85	11	6,516	0.17%
2021/11/12	20	35.03	4	35.33	35.55	16	6,518	0.25%
2021/11/11	7	35.17	31	35.02	35.00	-24	6,521	-0.37%
2021/11/10	4	33.94	0.2	34.05	34.20	3.8	6,421	0.06%
2021/11/09	37	34.74	201	36.79	35.00	-164	6,493	-2.53%	大賣/鉅額交易
2021/11/08	5	33.88	21	33.98	34.30	-16	6,359	-0.25%
2021/11/05	1	31.00	20	31.00	31.20	-19	6,366	-0.30%
2021/11/04	5	30.85	21	30.77	30.70	-16	6,414	-0.25%
2021/11/03	0	0.00	22.1	31.18	31.15	-22.1	6,593	-0.33%
2021/11/02	8	30.78	2	30.80	30.45	6	6,626	0.09%
2021/11/01	6	31.47	5.6	31.32	31.05	0.4	6,673	0.01%
2021/10/29	24	30.63	10	30.72	31.10	14	6,692	0.21%
2021/10/28	15	30.84	0	0.00	30.85	15	6,713	0.22%
2021/10/27	21	31.08	1	31.45	31.05	20	6,772	0.30%
2021/10/26	2	31.45	6	31.48	31.40	-4	6,933	-0.06%
2021/10/25	1	31.05	3	31.10	31.15	-2	7,068	-0.03%
2021/10/22	14	31.46	27.3	31.21	30.90	-13.3	7,224	-0.18%
2021/10/21	10	32.59	39	32.22	32.60	-29	7,307	-0.40%
2021/10/20	15	31.23	11	31.63	30.90	4	7,315	0.05%
2021/10/19	2	31.40	11	31.67	31.40	-9	7,502	-0.12%
2021/10/18	13	31.69	16	31.49	31.25	-3	7,751	-0.04%
2021/10/15	6	31.11	3	31.18	31.20	3	8,311	0.04%
2021/10/14	10	30.44	9	30.58	30.75	1	9,066	0.01%
2021/10/13	2	31.40	15	31.44	30.25	-13	9,291	-0.14%
2021/10/12	17	31.86	8	32.25	31.70	9	9,323	0.10%
2021/10/08	39	32.33	8	31.93	31.65	31	9,325	0.33%
2021/10/07	191	32.06	35	32.10	32.40	156	9,336	1.67%	大買/鉅額交易
2021/10/06	8	31.65	7	32.03	30.95	1	9,435	0.01%
2021/10/05	29	31.27	11	31.60	31.90	18	9,595	0.19%
2021/10/04	24	31.80	22	31.39	30.80	2	9,640	0.02%
2021/10/01	11	34.13	16	34.42	33.45	-5	9,715	-0.05%
2021/09/30	24	34.80	5	34.61	35.05	19	9,753	0.19%
2021/09/29	4	34.08	10	34.38	33.85	-6	9,867	-0.06%
2021/09/28	20	34.74	19	34.79	34.55	1	11,108	0.01%
2021/09/27	23	35.46	10	36.33	35.10	13	11,611	0.11%
2021/09/24	13	36.27	8	36.90	36.10	5	12,580	0.04%
2021/09/23	9	36.30	13	36.76	36.00	-4	12,757	-0.03%
2021/09/22	11	36.52	2	36.90	36.05	9	12,841	0.07%
2021/09/17	14	39.08	8	39.13	39.35	6	12,966	0.05%
2021/09/16	7	39.53	19	39.87	39.05	-12	13,675	-0.09%
2021/09/15	26	39.63	12	39.62	39.50	14	13,686	0.10%
2021/09/14	18	40.49	39	40.64	40.50	-21	13,776	-0.15%
2021/09/13	48	41.25	12	41.43	41.10	36	13,791	0.26%
2021/09/10	27	41.53	62	41.75	41.00	-35	13,651	-0.26%
2021/09/09	13	39.30	40	39.42	40.50	-27	13,164	-0.21%
2021/09/08	26	39.36	26	39.43	38.50	0	13,223	0.00%
2021/09/07	5	37.65	14	37.45	38.00	-9	13,004	-0.07%
2021/09/06	14	38.69	21.2	38.73	38.30	-7.2	12,957	-0.06%
2021/09/03	32	39.06	15	39.38	38.20	17	12,883	0.13%
2021/09/02	19	38.22	11	38.40	38.65	8	12,814	0.06%
2021/09/01	47	39.74	89	40.07	39.65	-42	13,140	-0.32%
2021/08/31	100.2	38.65	50	38.36	39.60	50.2	12,748	0.39%
2021/08/30	26	36.07	26	35.74	36.00	0	12,300	0.00%
2021/08/27	29	34.74	40	35.10	34.85	-11	12,258	-0.09%
2021/08/26	69	36.09	64	36.25	36.30	5	12,188	0.04%
2021/08/25	9	33.82	41	33.81	34.00	-32	12,075	-0.26%
2021/08/24	54	34.30	4	34.49	34.15	50	12,121	0.41%
2021/08/23	7	34.84	19	35.43	34.70	-12	12,209	-0.10%
2021/08/20	17	34.00	17	34.01	33.90	0	12,235	0.00%
2021/08/19	9	34.59	7	35.36	33.30	2	12,213	0.02%
2021/08/18	53	34.58	34	34.65	36.15	19	12,162	0.16%
2021/08/17	28	37.31	42	36.65	35.00	-14	12,080	-0.12%
2021/08/16	17	37.75	24	38.12	37.55	-7	12,030	-0.06%
2021/08/13	10	39.42	28	39.69	39.05	-18	11,991	-0.15%
2021/08/12	56	40.36	31	39.82	41.20	25	11,924	0.21%
2021/08/11	36	38.77	26	38.91	38.20	10	11,779	0.08%
2021/08/10	13	38.15	15	38.85	38.00	-2	11,656	-0.02%
2021/08/09	34	39.39	21	39.55	38.80	13	11,616	0.11%
2021/08/06	18	37.83	26	37.71	37.15	-8	11,453	-0.07%
2021/08/05	12	37.20	12	38.08	36.90	0	11,432	0.00%
2021/08/04	12	39.72	3	39.55	39.50	9	11,476	0.08%
2021/08/03	20	41.45	5	41.60	41.30	15	11,694	0.13%
2021/08/02	15	41.53	13	41.85	41.60	2	12,004	0.02%
2021/07/30	84	42.29	104	41.88	40.70	-20	12,001	-0.17%	大賣/
2021/07/29	53	42.23	18	40.91	42.55	35	11,999	0.29%
2021/07/28	41	39.79	24	39.49	39.00	17	11,986	0.14%
2021/07/27	2	40.03	4	39.19	38.45	-2	11,971	-0.02%
2021/07/26	15	42.50	12	42.63	41.90	3	12,309	0.02%
2021/07/23	16	42.48	18	42.49	42.20	-2	12,332	-0.02%
2021/07/22	19	43.44	70	41.87	41.00	-51	12,139	-0.42%
2021/07/21	22	44.97	30	46.78	43.00	-8	11,890	-0.07%
2021/07/20	58	44.91	77.3	45.37	45.10	-19.3	11,318	-0.17%
2021/07/19	54.3	44.88	85	44.03	45.00	-30.7	10,565	-0.29%
2021/07/16	16	40.43	12	40.33	40.95	4	10,447	0.04%
2021/07/15	0	0.00	4	39.05	39.05	-4	10,417	-0.04%
2021/07/14	8	35.25	1	36.80	35.50	7	10,447	0.07%
2021/07/13	21	38.57	2	38.00	37.85	19	10,572	0.18%
2021/07/12	15	42.88	49	43.42	42.05	-34	10,512	-0.32%
2021/07/09	1	40.60	15	41.63	40.85	-14	10,374	-0.13%
2021/07/08	53	41.81	17	41.65	42.50	36	10,363	0.35%
2021/07/07	12	39.82	30	39.45	39.40	-18	10,250	-0.18%
2021/07/06	28	40.01	13	40.10	40.15	15	10,202	0.15%
2021/07/05	131.1	45.21	234.2	44.95	42.00	-103.2	10,086	-1.02%	大買/大賣/鉅額交易
2021/07/02	65.2	42.40	94.4	43.86	44.95	-29.2	8,836	-0.33%
2021/07/01	90.4	39.96	91	39.99	40.90	-0.6	8,318	-0.01%
2021/06/30	20	37.20	5	37.20	37.20	15	7,330	0.20%
2021/06/29	2	33.85	5	33.85	33.85	-3	7,120	-0.04%
2021/06/28	0	0.00	45	30.26	30.80	-45	6,993	-0.64%
2021/06/25	43	28.81	34	28.74	28.00	9	6,803	0.13%
2021/06/24	6	27.14	1	27.70	27.00	5	6,046	0.08%
2021/06/23	5	26.82	14	28.86	26.65	-9	5,968	-0.15%
2021/06/22	36	28.16	36	27.86	28.20	0	5,823	0.00%
2021/06/21	12	26.14	41	26.46	25.90	-29	5,652	-0.51%
2021/06/18	29	27.42	6	27.70	27.05	23	5,594	0.41%
2021/06/17	65	28.54	25	28.27	28.10	40	5,500	0.73%
2021/06/16	16	27.48	3	27.65	27.90	13	5,206	0.25%
2021/06/15	20	26.70	1	27.00	27.25	19	5,067	0.37%
2021/06/11	14	26.85	110	26.76	26.65	-96	5,013	-1.91%	大賣/
2021/06/10	64	26.99	65	27.50	27.20	-1	4,947	-0.02%
2021/06/09	34	28.31	85	28.04	28.00	-51	4,789	-1.06%
2021/06/08	169	26.67	65	27.31	27.35	104	4,323	2.41%	大買/鉅額交易
2021/06/07	5	24.64	6	25.02	24.90	-1	4,120	-0.02%
2021/06/04	10	25.87	5	26.38	25.40	5	4,091	0.12%
2021/06/03	2	25.28	3	25.63	25.75	-1	4,030	-0.02%
2021/06/02	36	26.35	22	25.94	25.75	14	3,997	0.35%
2021/06/01	16	25.28	16	24.90	25.55	0	3,898	0.00%
2021/05/31	195	26.03	146	25.61	24.10	49	3,822	1.28%	大買/大賣/
2021/05/28	27	24.40	10	24.02	24.55	17	3,667	0.46%
2021/05/27	10	22.63	6	22.76	22.35	4	3,571	0.11%
2021/05/26	11	22.46	5	22.10	22.10	6	3,536	0.17%
2021/05/25	5	22.00	0	0.00	22.30	5	3,521	0.14%
2021/05/24	5	22.20	0	0.00	22.30	5	3,504	0.14%
2021/05/21	6	22.15	2	22.83	22.90	4	3,481	0.11%
2021/05/20	28	22.62	2	22.68	22.40	26	3,438	0.76%
2021/05/19	65	22.33	4	22.51	22.55	61	3,374	1.81%
2021/05/18	3	20.40	5	20.30	20.50	-2	3,322	-0.06%
2021/05/17	2	18.73	1	19.65	18.65	1	3,295	0.03%
2021/05/14	6	21.46	4	21.19	20.70	2	3,255	0.06%
2021/05/13	12	22.07	14	22.21	21.70	-2	3,206	-0.06%
2021/05/12	16	24.03	39	23.72	23.05	-23	3,145	-0.73%
2021/05/11	27	27.07	56	27.16	25.35	-29	3,017	-0.96%
2021/05/10	54	26.83	35	26.67	27.30	19	2,734	0.69%
2021/05/07	14	24.33	10	24.86	25.00	4	2,372	0.17%
2021/05/06	28	25.39	35	25.65	25.00	-7	2,295	-0.30%
2021/05/05	36	25.01	54	25.01	24.70	-18	2,116	-0.85%
2021/05/04	41	24.30	17	23.82	23.50	24	1,960	1.22%
2021/05/03	136	27.01	120	27.50	25.60	16	1,796	0.89%	大買/大賣/
2021/04/29	23	25.70	27	25.36	25.70	-4	1,294	-0.31%
2021/04/27	6	24.00	1	23.90	24.20	5	1,131	0.44%
2021/04/26	16	24.28	0	0.00	24.60	16	1,100	1.45%
2021/04/23	0	0.00	13	23.34	23.90	-13	1,072	-1.21%
2021/04/22	33	26.32	37	25.45	24.25	-4	1,034	-0.39%
2021/04/21	14	24.48	0	0.00	24.55	14	885	1.58%
2021/04/20	12	25.01	23	24.56	25.50	-11	823	-1.34%
2021/04/19	9	25.87	10	25.13	26.00	-1	728	-0.14%
2021/04/16	29	22.89	44	23.38	23.65	-15	546	-2.75%
2021/04/15	29	21.82	26	21.70	21.50	3	447	0.67%
2021/04/14	26	21.20	38	20.76	21.20	-12	384	-3.12%
2021/04/13	25	20.45	10	21.18	20.25	15	309	4.85%
2021/04/12	10	21.35	7	20.56	21.50	3	282	1.06%
2021/04/09	56	19.92	8	20.00	20.05	48	243	19.71%
2021/04/08	28	19.57	5	19.61	19.55	23	205	11.19%
2021/04/07	0	0.00	1	18.60	18.85	-1	183	-0.54%
2021/04/06	3	18.33	3	18.25	18.25	0	169	0.00%
2021/04/01	3	16.90	0	0.00	17.10	3	142	2.11%
2021/03/04	4	16.70	0	0.00	16.65	4	213	1.88%
2021/03/02	2	16.90	0	0.00	16.80	2	212	0.94%
2021/02/25	2	17.40	0	0.00	17.40	2	217	0.92%
2021/01/22	0	0.00	5	15.30	15.65	-5	201	-2.49%
2020/12/21	0	0.00	0.1	19.35	19.35	-0.1	143	-0.06%
2020/12/17	0	0.00	6	18.25	18.70	-6	122	-4.91%
2020/12/16	6	17.73	0	0.00	18.10	6	101	5.89%
2020/11/18	1	15.15	0	0.00	15.45	1	50	1.98%
2020/10/15	2	14.85	0	0.00	14.85	2	42	4.75%
2020/10/14	0	0.00	20	14.85	14.95	-20	42	-47.28%
2020/09/16	0	15.25	0	0.00	15.10	0	43	0.11%
2020/09/04	0	0.00	5	14.75	14.70	-5	47	-10.49%
2020/09/02	0	0.00	5	14.95	14.95	-5	47	-10.51%
2020/09/01	0	0.00	10	14.90	14.75	-10	47	-20.99%
2020/08/28	0	0.00	10	14.73	14.70	-10	45	-21.95%
2020/08/21	5	14.40	5	14.70	14.60	0	44	0.00%
2020/08/10	0	0.00	6	14.93	14.95	-6	56	-10.57%
2020/08/07	0	0.00	3	14.95	14.70	-3	59	-5.00%
2020/08/05	3	14.80	3	14.93	14.80	0	63	0.00%
2020/08/04	0	0.00	9	14.87	14.70	-9	65	-13.68%
2020/08/03	3	14.65	2	15.00	14.75	1	66	1.50%
2020/07/31	6	14.58	2	14.60	14.55	4	67	5.95%
2020/07/29	3	14.85	0	0.00	14.85	3	69	4.33%
2020/07/27	6	14.98	1	15.55	15.55	5	70	7.12%
2020/07/22	6	15.08	0	0.00	15.10	6	72	8.32%
2020/07/21	9	15.08	3	15.15	15.20	6	72	8.23%
2020/07/17	6	14.95	0	0.00	14.95	6	72	8.23%
2020/07/16	9	15.02	0	0.00	14.95	9	74	12.10%
2020/07/15	2	15.00	3	15.00	14.90	-1	74	-1.34%
2020/07/13	1	15.10	0	0.00	15.05	1	75	1.33%
2020/07/09	3	15.35	0	0.00	15.40	3	78	3.81%
2020/07/08	0	0.00	3	15.40	15.40	-3	80	-3.73%
2020/07/07	3	15.40	0	0.00	15.35	3	81	3.66%
2020/07/06	3	15.25	0	0.00	15.40	3	81	3.66%
2020/04/30	0	0.00	2	15.80	15.90	-2	142	-1.40%
2020/04/15	0	0.00	3	14.80	14.90	-3	150	-1.99%
2020/04/09	0	0.00	2	14.45	14.45	-2	146	-1.36%
2020/03/31	0	0.00	2	13.75	14.10	-2	144	-1.39%
2020/03/27	0	0.00	1	13.15	13.25	-1	141	-0.71%
2020/03/25	0	0.00	3	12.85	12.70	-3	138	-2.17%
2020/03/19	0	0.00	1	11.25	10.35	-1	133	-0.75%
2020/03/17	3	12.50	0	0.00	12.55	3	122	2.45%
2020/03/16	2	13.85	3	13.85	13.70	-1	118	-0.84%
2020/03/13	2	13.95	0	0.00	13.85	2	116	1.72%
2020/03/12	2	15.20	2	15.93	15.35	0	104	0.00%
2020/03/03	0	0.00	4	15.75	15.80	-4	98	-4.06%
2020/03/02	4	15.50	6	15.75	15.75	-2	98	-2.03%
2020/02/19	0	0.00	5	16.85	16.85	-5	99	-5.04%
2020/02/18	0	0.00	6	16.80	16.85	-6	100	-5.96%
2020/02/14	0	0.00	9	16.89	16.90	-9	119	-7.54%
2020/01/30	0	0.00	1	17.30	17.30	-1	115	-0.86%
2019/12/25	3	18.90	0	0.00	18.80	3	134	2.23%
2019/12/19	0	0.00	5	19.00	19.00	-5	138	-3.61%
2019/12/18	5	18.85	0	0.00	19.00	5	138	3.60%
2019/12/17	1	19.05	0	0.00	18.90	1	137	0.73%
2019/12/13	2	18.80	0	0.00	18.70	2	140	1.42%
2019/11/28	2	18.95	0	0.00	18.90	2	183	1.09%
2019/11/14	1	19.00	0	0.00	19.00	1	192	0.52%
2019/11/13	0	0.00	62	19.85	19.80	-62	184	-33.52%
2019/11/05	0	0.00	2	20.15	20.20	-2	185	-1.08%
2019/11/01	0	0.00	2	20.10	20.05	-2	186	-1.07%
2019/10/29	8	20.11	5	20.30	20.20	3	193	1.55%
2019/10/25	2	20.05	0	0.00	20.10	2	200	1.00%
2019/10/23	10	20.15	4	20.23	20.15	6	215	2.78%
2019/10/17	0	0.00	1	20.20	20.25	-1	257	-0.39%
2019/10/15	0	0.00	3	20.05	20.15	-3	264	-1.13%
2019/10/08	0	20.00	0	0.00	20.20	0	274	0.01%
2019/10/03	1	20.00	1	20.20	20.20	0	278	0.00%
2019/10/01	4	20.68	0	0.00	20.60	4	273	1.46%
2019/09/26	2	20.85	0	0.00	20.85	2	277	0.72%
2019/09/24	2	20.95	0	0.00	21.00	2	280	0.71%
2019/09/19	0	0.00	1	21.50	21.30	-1	286	-0.35%
2019/09/18	0	0.00	3	21.00	21.40	-3	288	-1.04%
2019/09/17	0	0.00	2	21.35	21.00	-2	286	-0.70%
2019/09/16	11	21.00	0	0.00	20.90	11	286	3.83%
2019/09/11	1	21.10	0	0.00	21.05	1	286	0.35%
2019/09/10	0	0.00	2	21.00	21.05	-2	285	-0.70%
2019/09/09	1	21.40	0	0.00	21.15	1	284	0.35%
2019/09/06	1	21.30	0	0.00	21.30	1	283	0.35%
2019/09/05	3	21.42	0	0.00	21.30	3	282	1.06%
2019/09/03	0	0.00	2	21.73	21.60	-2	277	-0.72%
2019/09/02	9	21.09	0	0.00	21.50	9	269	3.34%
2019/08/26	0	0.00	1	20.50	20.50	-1	254	-0.39%
2019/08/23	1	20.80	0	0.00	20.70	1	255	0.39%
2019/08/21	1	20.60	0	0.00	20.60	1	255	0.39%
2019/08/12	4	21.15	1	21.90	21.00	3	270	1.11%
2019/08/06	12	20.04	12	20.24	20.25	0	282	0.00%
2019/08/02	0	0.00	1	20.55	20.55	-1	317	-0.31%
2019/08/01	1	21.15	0	0.00	21.10	1	322	0.31%
2019/07/25	3	21.80	2	21.90	21.90	1	334	0.30%
2019/07/24	3	24.80	0	0.00	24.70	3	327	0.92%
2019/07/23	2	24.75	0	0.00	24.80	2	312	0.64%
2019/07/19	0	0.00	5	24.95	25.05	-5	304	-1.64%
2019/07/17	1	24.90	0	0.00	24.95	1	329	0.30%
2019/07/01	2	24.60	1	24.60	24.55	1	439	0.23%
2019/06/28	2	24.63	1	24.55	24.50	1	443	0.23%
2019/05/27	1	23.30	0	0.00	23.35	1	1,043	0.10%
2019/05/20	1	23.55	0	0.00	23.60	1	1,066	0.09%
2019/05/17	0	0.00	15	23.85	23.80	-15	1,067	-1.40%
2019/05/15	1	24.20	0	0.00	24.15	1	1,068	0.09%
2019/05/14	12	23.55	0	0.00	23.90	12	1,066	1.13%
2019/05/13	1	24.60	3.2	24.98	24.55	-2.2	1,056	-0.20%
2019/05/10	5	25.20	3	25.20	25.30	2	1,040	0.19%
2019/05/09	2	24.53	1.2	24.54	24.50	0.8	1,022	0.08%
2019/05/08	0	0.00	2	24.83	24.85	-2	1,014	-0.20%
2019/05/07	0	0.00	2.1	24.95	24.95	-2.1	1,011	-0.21%
2019/05/06	2	25.00	2	25.00	24.95	0	1,012	0.00%
2019/05/03	0	0.00	1	25.65	25.50	-1	1,005	-0.10%
2019/05/02	2	25.33	1	25.30	25.55	1	999	0.10%
2019/04/30	0	0.00	6	25.10	25.10	-6	995	-0.60%
2019/04/26	11	25.22	1	25.50	25.20	10	988	1.01%
2019/04/25	0	0.00	2	25.28	25.20	-2	984	-0.20%
2019/04/24	2	25.03	9	25.01	25.00	-7	981	-0.71%
2019/04/23	6	25.32	1	25.45	25.30	5	962	0.52%
2019/04/22	1	25.40	0	0.00	25.30	1	949	0.11%
2019/04/19	2	25.38	2	25.28	25.25	0	941	0.00%
2019/04/18	0	0.00	11	25.72	25.65	-11	915	-1.20%
2019/04/17	0	0.00	4	26.06	26.10	-4	915	-0.44%
2019/04/16	0	0.00	13	25.81	25.80	-13	913	-1.42%
2019/04/10	6	26.75	5	26.79	26.75	1	879	0.11%
2019/04/09	4	26.70	2	26.70	26.70	2	871	0.23%
2019/04/03	0	0.00	2	26.55	26.55	-2	847	-0.24%
2019/04/02	2	26.65	0	0.00	26.70	2	841	0.24%
2019/04/01	0	0.00	4	26.76	26.50	-4	834	-0.48%
2019/03/28	2	26.43	2	26.65	26.60	0	816	0.00%
2019/03/27	4	26.55	2.3	26.51	26.55	1.8	790	0.22%
2019/03/26	6	27.11	21	27.15	27.05	-15	764	-1.96%
2019/03/25	10	27.38	1	27.65	27.65	9	712	1.26%
2019/03/22	20	28.38	0	0.00	28.80	20	672	2.97%
2019/03/21	12	27.85	7	27.74	27.90	5	594	0.84%
2019/03/20	13	27.40	4	27.69	27.30	9	555	1.62%
2019/03/19	3	27.70	0	0.00	27.70	3	523	0.57%
2019/03/18	5.3	28.05	6	27.93	28.10	-0.8	494	-0.15%
2019/03/15	7	26.76	0	0.00	27.05	7	399	1.75%
2019/03/14	0	0.00	1	25.30	25.35	-1	314	-0.32%
2019/03/13	3	25.18	2	25.10	25.25	1	307	0.33%
2019/03/06	8	25.12	0	0.00	25.05	8	320	2.50%
2019/03/05	2	24.75	0	0.00	24.80	2	307	0.65%
2019/03/04	2	24.65	7	24.55	24.80	-5	303	-1.65%
2019/02/27	1	24.30	0	0.00	24.40	1	298	0.34%
2019/02/22	0	0.00	23	24.28	24.30	-23	293	-7.84%
2019/02/21	1	24.25	3	23.90	24.30	-2	287	-0.70%
2019/02/20	23	23.68	0	0.00	23.70	23	276	8.32%
2019/02/15	1	23.45	0	0.00	23.50	1	283	0.35%
2019/02/14	1	23.60	0	0.00	23.50	1	294	0.34%
2019/01/30	0	0.00	1	23.70	23.75	-1	291	-0.34%
2019/01/25	1	23.65	0	0.00	23.60	1	290	0.34%
2019/01/22	0	0.00	1	23.85	23.95	-1	289	-0.34%
2019/01/11	4	24.08	4	24.30	24.10	0	332	0.00%
2019/01/10	3	24.35	0	0.00	24.50	3	334	0.90%
2019/01/09	3	24.75	0	0.00	24.55	3	336	0.89%
2019/01/08	5.1	24.53	0	0.00	24.55	5.1	336	1.52%
2019/01/07	0.2	23.85	2	24.00	24.00	-1.8	335	-0.53%
2019/01/04	2	23.85	0	0.00	23.95	2	336	0.59%