運錩 (2069)-富邦-中壢券商分點個股進出

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
16.95
漲跌
▲0.25
漲幅
+1.50%
成交量
491張
產業
上市鋼鐵類股
197人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/16	1	16.75	0	0.00	16.75	1	180	0.56%
2024/05/15	3	16.70	0	0.00	16.80	3	180	1.66%
2024/05/14	1	16.85	0	0.00	16.70	1	181	0.55%
2024/05/10	2	16.45	0	0.00	16.50	2	180	1.11%
2024/05/03	1	16.50	0	0.00	16.45	1	170	0.59%
2024/05/02	1	16.60	0	0.00	16.55	1	169	0.59%
2024/04/24	0	0.00	4	16.50	16.40	-4	173	-2.31%
2024/04/12	3	16.37	0	0.00	16.35	3	163	1.84%
2024/04/10	3	16.72	1	16.75	16.65	2	159	1.26%
2024/04/09	2	17.10	0	0.00	16.90	2	155	1.28%
2024/04/02	0	0.00	6	15.75	15.70	-6	129	-4.63%
2024/03/21	1	16.10	3	16.15	16.10	-2	210	-0.95%
2024/03/13	1	15.90	0	0.00	15.85	1	238	0.42%
2024/02/22	1	16.20	0	0.00	16.20	1	221	0.45%
2024/02/20	2	16.05	0	0.00	16.05	2	219	0.91%
2024/02/16	4	15.98	0	0.00	15.95	4	218	1.83%
2024/01/24	1.1	16.11	0	0.00	16.20	1.1	212	0.49%
2024/01/22	1	16.40	0	0.00	16.40	1	204	0.49%
2024/01/18	0.3	16.35	0	0.00	16.40	0.3	206	0.12%
2024/01/16	3	16.50	0	0.00	16.40	3	206	1.45%
2024/01/11	0	0.00	1	17.00	16.90	-1	209	-0.48%
2024/01/04	3	17.60	0	0.00	17.70	3	212	1.41%
2024/01/02	0	0.00	1	17.80	17.80	-1	212	-0.47%
2023/12/26	0	0.00	3	17.78	17.90	-3	212	-1.41%
2023/12/25	5	18.20	2	17.85	17.90	3	211	1.42%
2023/12/19	1	18.10	0	0.00	17.75	1	184	0.54%
2023/12/18	4.3	18.01	2	18.80	17.90	2.3	174	1.29%
2023/12/15	10	17.72	4	17.95	17.95	6	128	4.68%
2023/12/01	0	0.00	1	16.45	16.35	-1	102	-0.98%
2023/11/30	1.1	16.30	1	16.35	16.30	0.1	101	0.05%
2023/11/22	3	16.38	0	0.00	16.35	3	100	2.98%
2023/11/17	0	0.00	1	16.00	15.95	-1	100	-1.00%
2023/11/15	0	0.00	1	15.85	15.80	-1	100	-1.00%
2023/11/10	1	15.85	0	0.00	15.95	1	104	0.95%
2023/11/01	2.1	15.73	0	0.00	15.70	2.1	118	1.77%
2023/10/30	1	15.60	0	0.00	15.70	1	123	0.81%
2023/10/27	1	15.60	3	15.60	15.55	-2	123	-1.62%
2023/10/25	1	15.55	0	0.00	15.50	1	124	0.80%
2023/10/23	0	0.00	1	15.25	15.25	-1	127	-0.79%
2023/10/20	1	15.30	0	0.00	15.30	1	128	0.78%
2023/10/19	0.1	15.60	0	0.00	15.60	0.1	127	0.04%
2023/10/04	1	16.15	0	0.00	16.15	1	155	0.64%
2023/09/07	1	16.95	0	0.00	16.90	1	176	0.58%
2023/09/06	0	0.00	1	16.95	17.00	-1	177	-0.56%
2023/08/22	0.1	16.70	0	0.00	16.60	0.1	193	0.04%
2023/08/18	1	16.90	0	0.00	16.95	1	193	0.52%
2023/08/17	2	16.60	1	16.55	16.55	1	192	0.52%
2023/08/16	1	16.70	0	0.00	16.60	1	190	0.53%
2023/08/15	1	16.80	0	0.00	16.85	1	189	0.53%
2023/08/14	1	16.70	0	0.00	16.70	1	189	0.53%
2023/08/11	0	17.60	0	0.00	17.35	0	188	0.02%
2023/08/07	1	18.20	0	0.00	18.15	1	187	0.53%
2023/08/04	1	18.35	0	0.00	18.30	1	187	0.53%
2023/07/31	0	0.00	5	18.15	18.05	-5	188	-2.66%
2023/07/26	0	0.00	1	18.00	18.05	-1	186	-0.54%
2023/07/25	0	0.00	1	17.95	17.90	-1	185	-0.54%
2023/07/24	0	18.05	5	17.85	17.85	-5	184	-2.70%
2023/07/17	1	18.00	10	18.00	18.05	-9	180	-4.99%
2023/07/14	2	18.20	0	0.00	18.10	2	176	1.13%
2023/07/13	1	18.60	0	0.00	18.10	1	175	0.57%
2023/06/29	0.1	20.15	0	0.00	20.05	0.1	169	0.03%
2023/06/21	0	0.00	4	19.56	19.80	-4	169	-2.36%
2023/06/16	0	0.00	12	19.67	19.70	-12	174	-6.88%
2023/06/15	1	19.50	0	0.00	19.60	1	173	0.58%
2023/06/14	3	19.30	1	19.35	19.30	2	176	1.13%
2023/06/12	1	19.35	0	0.00	19.35	1	190	0.52%
2023/06/02	5	19.30	0	0.00	19.20	5	208	2.40%
2023/06/01	1	19.30	0	0.00	19.30	1	209	0.48%
2023/05/24	2	19.55	0	0.00	19.55	2	220	0.91%
2023/05/02	1	19.75	0	0.00	20.00	1	285	0.35%
2023/04/25	1	19.65	2	19.75	19.65	-1	303	-0.33%
2023/04/14	0	0.00	1	20.50	20.35	-1	326	-0.31%
2023/04/13	0	0.00	1	20.55	20.55	-1	332	-0.30%
2023/04/10	1	20.00	0	0.00	19.95	1	404	0.25%
2023/03/28	1	20.05	0	0.00	20.10	1	552	0.18%
2023/03/27	1	20.05	2	20.20	20.10	-1	560	-0.18%
2023/03/22	2	20.15	0	0.00	20.15	2	597	0.33%
2023/03/20	1	20.10	0	0.00	20.10	1	617	0.16%
2023/03/16	1	19.95	0	0.00	19.85	1	614	0.16%
2023/03/15	1	20.75	0	0.00	20.50	1	606	0.16%
2023/03/10	1	21.25	0	0.00	21.15	1	609	0.16%
2023/03/07	1	21.60	0	0.00	21.75	1	614	0.16%
2023/03/06	0	0.00	2	21.65	21.55	-2	611	-0.33%
2023/03/02	1	21.25	0	0.00	21.30	1	614	0.16%
2023/03/01	1	21.05	0	0.00	21.10	1	614	0.16%
2023/02/23	1	21.65	0	0.00	21.65	1	610	0.16%
2023/02/21	1	21.65	0	0.00	21.65	1	614	0.16%
2023/02/20	1	21.45	1	21.70	21.75	0	627	0.00%
2023/02/17	0	0.00	1	21.50	21.50	-1	666	-0.15%
2023/02/16	2	21.30	0	0.00	21.45	2	682	0.29%
2023/02/14	2	21.30	0	0.00	21.30	2	699	0.29%
2023/02/06	1	21.30	1	21.40	21.25	0	707	0.00%
2023/02/03	2	21.50	0	0.00	21.55	2	704	0.28%
2023/02/02	11	21.65	6	21.74	21.85	5	703	0.71%
2023/02/01	1	21.50	0	0.00	21.55	1	696	0.14%
2023/01/31	5	21.20	0	0.00	21.40	5	683	0.73%
2023/01/30	6	21.00	1	21.10	21.00	5	677	0.74%
2023/01/10	1	20.70	0	0.00	20.65	1	662	0.15%
2023/01/09	2	20.95	0	0.00	20.85	2	663	0.30%
2023/01/04	0	0.00	5	21.45	21.65	-5	664	-0.75%
2023/01/03	5	21.15	0	0.00	21.30	5	663	0.75%
2022/12/30	0	0.00	10	21.85	21.45	-10	659	-1.52%
2022/12/28	1	21.50	0	0.00	21.45	1	608	0.16%
2022/12/22	8	21.40	11	21.45	21.50	-3	555	-0.54%
2022/12/21	3	21.15	4	21.01	20.90	-1	528	-0.19%
2022/12/20	2	19.85	0	0.00	19.85	2	475	0.42%
2022/12/19	7	20.58	2	20.30	20.30	5	482	1.04%
2022/12/15	5	21.10	0	0.00	20.55	5	476	1.05%
2022/12/12	1	19.50	0	0.00	19.75	1	432	0.23%
2022/12/06	2	19.83	0	0.00	19.90	2	436	0.46%
2022/12/05	0	0.00	2	20.40	20.40	-2	444	-0.45%
2022/11/30	2	20.00	1	20.20	20.10	1	452	0.22%
2022/11/28	1	19.35	0	0.00	19.40	1	450	0.22%
2022/11/25	0	0.00	10	19.75	19.50	-10	455	-2.19%
2022/11/24	1	19.55	0	0.00	19.65	1	453	0.22%
2022/11/16	3	20.25	0	0.00	20.25	3	475	0.63%
2022/11/15	1	20.60	2	20.73	20.30	-1	464	-0.22%
2022/11/11	3	19.48	0	0.00	19.20	3	427	0.70%
2022/11/10	1	19.55	0	0.00	19.65	1	436	0.23%
2022/11/09	2.2	19.66	0	0.00	19.65	2.2	446	0.49%
2022/11/08	0.2	20.44	0	0.00	20.35	0.2	480	0.04%
2022/11/07	2	20.30	1	20.50	20.35	1	522	0.19%
2022/11/04	4	19.83	0	0.00	20.00	4	532	0.75%
2022/11/03	2.1	19.93	0	0.00	20.10	2.1	549	0.38%
2022/11/02	1	20.05	0	0.00	20.05	1	553	0.18%
2022/10/31	0	19.40	0	0.00	19.25	0	571	0.00%
2022/10/27	1	19.30	0	0.00	19.50	1	586	0.17%
2022/10/26	0	0.00	12	19.35	19.25	-12	611	-1.96%
2022/10/25	0.1	19.59	0	0.00	19.50	0.1	649	0.02%
2022/10/24	1	19.65	1	19.70	19.70	0	651	0.00%
2022/10/21	0.1	19.40	0	0.00	19.25	0.1	655	0.01%
2022/10/19	1.1	19.91	0	0.00	19.75	1.1	663	0.16%
2022/10/18	0	19.90	0	0.00	19.80	0	669	0.00%
2022/10/13	1	19.50	2	18.98	19.05	-1	760	-0.13%
2022/10/07	0	0.00	1	21.65	21.45	-1	768	-0.13%
2022/10/06	0	21.80	0	0.00	21.45	0	772	0.00%
2022/10/05	0.1	21.82	0	0.00	21.80	0.1	776	0.02%
2022/10/03	0	20.95	0	0.00	21.00	0	819	0.00%
2022/09/30	0	0.00	3	20.68	20.75	-3	846	-0.35%
2022/09/29	0	0.00	2	20.43	20.50	-2	855	-0.23%
2022/09/26	1	20.55	0	0.00	20.45	1	867	0.12%
2022/09/23	0	0.00	1	21.85	21.75	-1	869	-0.12%
2022/09/22	0	0.00	1	21.25	21.45	-1	877	-0.11%
2022/09/20	0.2	22.10	0	0.00	22.00	0.2	876	0.02%
2022/09/19	1.1	22.18	0	0.00	22.00	1.1	885	0.13%
2022/09/16	1	22.25	0	0.00	22.25	1	886	0.11%
2022/09/15	0.2	22.61	0	0.00	22.55	0.2	894	0.02%
2022/09/12	1.1	22.51	0	0.00	22.50	1.1	955	0.11%
2022/09/08	0	22.30	1.1	22.87	22.75	-1.1	958	-0.11%
2022/09/06	0	0.00	1	22.40	22.15	-1	956	-0.10%
2022/09/05	0	22.60	0	0.00	22.30	0	966	0.00%
2022/09/02	0	0.00	2	22.55	22.50	-2	976	-0.20%
2022/09/01	0	23.30	0	0.00	22.85	0	977	0.00%
2022/08/31	0.1	23.20	0	0.00	23.30	0.1	977	0.01%
2022/08/30	0	23.30	0	0.00	23.20	0	978	0.00%
2022/08/29	1	23.00	0	0.00	23.10	1	979	0.10%
2022/08/26	0	0.00	2.2	23.71	23.70	-2.2	975	-0.23%
2022/08/25	0.1	23.70	0	0.00	23.65	0.1	972	0.01%
2022/08/24	2	23.75	6.1	24.05	23.65	-4.1	974	-0.42%
2022/08/23	0.4	23.65	0	0.00	23.75	0.4	966	0.04%
2022/08/22	0.1	23.60	0	0.00	23.65	0.1	968	0.01%
2022/08/19	6	23.93	0	0.00	23.70	6	965	0.62%
2022/08/17	1	23.90	2	24.05	23.50	-1	949	-0.11%
2022/08/16	0	0.00	3	23.20	23.30	-3	931	-0.32%
2022/08/15	8	23.57	2.1	23.54	23.50	5.9	922	0.64%
2022/08/12	2	22.60	1	22.45	22.45	1	879	0.12%
2022/08/11	0.1	22.10	0	0.00	22.05	0.1	849	0.01%
2022/08/10	4	22.00	1	22.15	21.85	3	846	0.35%
2022/08/05	0	0.00	5	20.96	20.95	-5	832	-0.60%
2022/08/03	1	20.90	0	0.00	20.95	1	854	0.12%
2022/08/02	1	21.75	2	21.58	21.45	-1	875	-0.11%
2022/08/01	1	21.65	1	22.10	21.95	0	902	0.00%
2022/07/28	1	20.55	0	0.00	20.45	1	972	0.10%
2022/07/22	7	21.01	0	0.00	21.25	7	993	0.70%
2022/07/21	1	22.35	9	21.49	22.05	-8	995	-0.80%
2022/07/19	0	0.00	1	20.50	20.60	-1	1,010	-0.10%
2022/07/14	0	0.00	3	19.45	19.50	-3	1,114	-0.27%
2022/07/13	2	19.45	0	19.60	19.35	2	1,151	0.17%
2022/07/08	2	22.35	2.1	22.57	22.15	-0.1	1,379	-0.01%
2022/07/07	5	20.40	5	20.95	21.00	0	1,547	0.00%
2022/07/06	3	20.98	0	0.00	20.60	3	1,812	0.17%
2022/07/05	0.1	21.30	1	21.50	21.55	-0.9	1,855	-0.05%
2022/07/04	2	20.80	4	20.84	20.85	-2	1,886	-0.11%
2022/07/01	2.5	20.53	3	20.27	20.10	-0.5	1,891	-0.03%
2022/06/30	1	21.60	0	0.00	21.30	1	1,880	0.05%
2022/06/29	0	22.70	4	22.35	22.30	-4	1,877	-0.21%
2022/06/27	0	22.93	0	0.00	22.95	0	1,910	0.00%
2022/06/24	0	22.50	1	22.45	22.30	-1	1,913	-0.05%
2022/06/23	1.1	21.76	0	0.00	21.90	1.1	1,926	0.06%
2022/06/22	13.1	22.41	0	0.00	22.10	13.1	1,942	0.67%
2022/06/21	0	0.00	4	22.91	23.20	-4	1,959	-0.20%
2022/06/20	5	22.65	0	0.00	22.05	5	1,955	0.26%
2022/06/16	3	24.50	6	24.85	24.30	-3	2,009	-0.15%
2022/06/14	1.1	24.66	1	24.75	24.85	0.1	2,020	0.00%
2022/06/13	2	25.78	0	0.00	25.30	2	2,028	0.10%
2022/06/09	2	26.80	0	0.00	26.80	2	2,122	0.09%
2022/06/08	1	27.20	1	27.20	27.20	0	2,181	0.00%
2022/06/07	0	0.00	0	27.35	27.25	0	2,213	0.00%
2022/06/06	1	27.20	1	27.20	27.20	0	2,247	0.00%
2022/06/02	0	26.95	0	0.00	26.80	0	2,379	0.00%
2022/06/01	3	27.05	0	0.00	27.05	3	2,448	0.12%
2022/05/31	0.1	27.00	0	0.00	26.90	0.1	2,487	0.00%
2022/05/27	1	26.90	1	26.95	27.00	0	2,557	0.00%
2022/05/26	1	26.65	1	27.00	26.65	0	2,724	0.00%
2022/05/25	1	26.65	1	26.95	26.90	0	2,813	0.00%
2022/05/20	1	26.95	1	27.20	26.95	0	3,097	0.00%
2022/05/18	2	27.15	1.2	27.14	27.20	0.8	3,282	0.03%
2022/05/11	0	0.00	2	27.20	27.00	-2	3,265	-0.06%
2022/05/10	3	27.33	3	27.38	27.50	0	3,266	0.00%
2022/05/09	5	27.18	2	26.75	26.80	3	3,257	0.09%
2022/05/06	5	28.80	11	29.10	28.50	-6	3,224	-0.18%
2022/05/04	0	0.00	1	30.55	30.55	-1	3,141	-0.03%
2022/04/28	1	30.85	0	0.00	30.80	1	3,211	0.03%
2022/04/26	0	0.00	1	32.80	31.75	-1	3,209	-0.03%
2022/04/25	7	33.19	6	32.40	32.45	1	3,183	0.03%
2022/04/22	0	0.00	1	34.85	34.75	-1	3,142	-0.03%
2022/04/20	1	36.00	7	36.39	35.70	-6	3,152	-0.19%
2022/04/19	1	35.80	0	0.00	36.20	1	3,132	0.03%
2022/04/18	12	36.74	1	36.15	35.80	11	3,112	0.35%
2022/04/15	24	37.61	8	37.71	37.10	16	3,065	0.52%
2022/04/14	6	37.50	3	38.25	37.05	3	2,978	0.10%
2022/04/13	9	38.11	25	37.97	37.80	-16	2,893	-0.55%
2022/04/12	67	37.03	82.1	37.31	36.75	-15.1	2,715	-0.55%
2022/04/11	0	0.00	6	35.61	35.65	-6	2,459	-0.24%
2022/04/08	0	0.00	1	35.45	35.45	-1	2,430	-0.04%
2022/04/06	1	34.50	1	34.85	34.90	0	2,409	0.00%
2022/04/01	1	34.50	0	0.00	34.75	1	2,421	0.04%
2022/03/31	2	34.68	0	0.00	34.65	2	2,421	0.08%
2022/03/28	1	34.80	0	0.00	34.95	1	2,421	0.04%
2022/03/25	0	0.00	3	35.60	35.65	-3	2,444	-0.12%
2022/03/24	3	36.13	0	0.00	35.60	3	2,463	0.12%
2022/03/23	2	35.60	1	35.30	35.45	1	2,491	0.04%
2022/03/22	2	36.20	9	35.67	35.60	-7	2,521	-0.28%
2022/03/21	14	35.64	3	35.53	35.05	11	2,502	0.44%
2022/03/16	1	34.45	2	34.30	34.30	-1	2,538	-0.04%
2022/03/15	1	34.80	0	0.00	34.75	1	2,550	0.04%
2022/03/14	0	0.00	2	36.10	36.10	-2	2,590	-0.08%
2022/03/11	0	0.00	2	35.80	35.20	-2	2,563	-0.08%
2022/03/10	12	34.70	0	0.00	34.85	12	2,527	0.47%
2022/03/09	8	34.71	17	34.68	35.20	-9	2,537	-0.35%
2022/03/08	18	35.28	2	34.65	33.90	16	2,553	0.63%
2022/03/07	5	35.65	8	35.66	35.40	-3	2,440	-0.12%
2022/03/04	2	35.95	6	35.78	35.45	-4	2,411	-0.17%
2022/03/03	3	35.42	8	35.40	35.70	-5	2,441	-0.20%
2022/03/02	10	36.00	1	36.20	35.55	9	2,528	0.36%
2022/03/01	8	36.84	27	36.85	35.90	-19	2,671	-0.71%
2022/02/25	22	35.43	7	34.84	35.20	15	2,767	0.54%
2022/02/24	15	34.87	25	33.93	33.95	-10	2,838	-0.35%
2022/02/22	3	35.20	18	34.56	34.35	-15	2,921	-0.51%
2022/02/21	61	34.56	62	34.60	35.65	-1	2,883	-0.03%
2022/02/18	0	0.00	1	32.45	32.45	-1	2,879	-0.03%
2022/02/16	0	0.00	1	32.25	32.25	-1	3,053	-0.03%
2022/02/10	3	33.30	4	33.36	33.55	-1	3,672	-0.03%
2022/02/07	2	31.70	0	0.00	32.60	2	3,823	0.05%
2022/01/24	0	0.00	2.1	31.56	31.75	-2.1	3,905	-0.05%
2022/01/21	5	33.09	3	32.55	32.15	2	3,919	0.05%
2022/01/20	0	0.00	2	33.28	33.25	-2	3,869	-0.05%
2022/01/19	0	0.00	1	32.30	32.20	-1	3,846	-0.03%
2022/01/18	1	32.85	0	0.00	32.55	1	3,874	0.03%
2022/01/17	0	0.00	4	32.55	32.65	-4	3,886	-0.10%
2022/01/14	2	32.25	4	32.18	32.30	-2	3,958	-0.05%
2022/01/13	9	33.87	3	33.45	33.20	6	4,043	0.15%
2022/01/12	2	31.73	3	32.65	32.80	-1	4,019	-0.02%
2022/01/11	1	32.05	0	0.00	32.00	1	4,006	0.02%
2022/01/10	0	0.00	1	32.70	32.60	-1	4,022	-0.02%
2022/01/07	0	0.00	5	32.71	32.35	-5	4,040	-0.12%
2022/01/06	1	33.45	0	0.00	33.10	1	4,053	0.02%
2022/01/05	0	0.00	1	34.00	33.65	-1	4,090	-0.02%
2022/01/04	14	33.75	1	33.65	33.65	13	4,135	0.31%
2022/01/03	2	34.28	0	0.00	34.15	2	4,156	0.05%
2021/12/30	6	34.78	1	34.75	34.75	5	4,192	0.12%
2021/12/29	2	35.10	0	0.00	35.10	2	4,212	0.05%
2021/12/28	4	35.28	2	35.65	35.15	2	4,243	0.05%
2021/12/24	2	35.40	4	35.29	35.35	-2	4,329	-0.05%
2021/12/23	2	35.50	1	35.50	35.50	1	4,356	0.02%
2021/12/21	5	35.40	0	0.00	36.05	5	4,381	0.11%
2021/12/20	1	35.90	3	36.47	36.45	-2	4,383	-0.05%
2021/12/17	4	36.08	12	35.99	35.75	-8	4,373	-0.18%
2021/12/16	4	35.33	2	35.65	35.25	2	4,353	0.05%
2021/12/15	6	35.13	1	35.30	35.25	5	4,378	0.11%
2021/12/14	4	35.45	21	35.42	35.20	-17	4,390	-0.39%
2021/12/13	22	36.64	9	36.49	36.30	13	4,421	0.29%
2021/12/10	3	35.75	1	36.00	35.65	2	4,435	0.05%
2021/12/09	2	35.90	0	0.00	35.70	2	4,562	0.04%
2021/12/08	2	37.05	11	36.68	36.00	-9	4,726	-0.19%
2021/12/07	1	35.40	2	35.35	35.50	-1	5,226	-0.02%
2021/12/06	3	35.32	3	35.32	35.00	0	5,415	0.00%
2021/12/03	2	35.45	3	35.62	35.30	-1	5,742	-0.02%
2021/12/02	10	35.30	5	35.59	35.10	5	5,797	0.09%
2021/12/01	2	35.00	4	35.55	35.70	-2	5,882	-0.03%
2021/11/30	2	35.93	0	0.00	35.55	2	6,087	0.03%
2021/11/29	7	35.56	6	35.46	35.75	1	6,183	0.02%
2021/11/26	17	37.44	20	36.93	36.75	-3	6,705	-0.04%
2021/11/25	13	38.83	28	38.97	38.85	-15	7,062	-0.21%
2021/11/24	44	39.28	26.1	39.24	38.90	17.9	6,973	0.26%
2021/11/23	10	38.12	10.1	38.76	37.80	-0.1	6,809	0.00%
2021/11/22	6	37.77	2.3	37.89	37.40	3.7	6,856	0.05%
2021/11/19	5	37.19	4	37.28	37.00	1	6,765	0.01%
2021/11/18	2	37.20	11	37.55	37.25	-9	6,718	-0.13%
2021/11/17	3	36.77	8	36.60	37.00	-5	6,675	-0.07%
2021/11/16	11	35.93	25	35.97	35.90	-14	6,540	-0.21%
2021/11/15	25	35.62	8	35.36	35.85	17	6,516	0.26%
2021/11/12	14	35.42	7	35.24	35.55	7	6,518	0.11%
2021/11/11	14	35.00	31	35.08	35.00	-17	6,521	-0.26%
2021/11/10	3	34.05	7	34.17	34.20	-4	6,421	-0.06%
2021/11/09	29	35.40	27	34.69	35.00	2	6,493	0.03%
2021/11/08	19	33.84	6.1	34.21	34.30	12.9	6,359	0.20%
2021/11/05	1	31.15	3	31.20	31.20	-2	6,366	-0.03%
2021/11/04	0	0.00	2	30.70	30.70	-2	6,414	-0.03%
2021/11/02	0	0.00	2	31.40	30.45	-2	6,626	-0.03%
2021/11/01	7	31.11	1	31.60	31.05	6	6,673	0.09%
2021/10/29	1	30.50	0	0.00	31.10	1	6,692	0.01%
2021/10/28	3	30.93	2	31.25	30.85	1	6,713	0.01%
2021/10/27	4	31.38	4	31.05	31.05	0	6,772	0.00%
2021/10/25	3	31.00	5	31.15	31.15	-2	7,068	-0.03%
2021/10/22	3	31.33	0	0.00	30.90	3	7,224	0.04%
2021/10/21	5	32.18	17	32.41	32.60	-12	7,307	-0.16%
2021/10/18	0	0.00	1	31.30	31.25	-1	7,751	-0.01%
2021/10/15	3	31.00	0	0.00	31.20	3	8,311	0.04%
2021/10/14	0	0.00	1	30.80	30.75	-1	9,066	-0.01%
2021/10/13	7	32.00	9	31.24	30.25	-2	9,291	-0.02%
2021/10/12	1	32.55	1	31.75	31.70	0	9,323	0.00%
2021/10/08	3	32.75	4	31.59	31.65	-1	9,325	-0.01%
2021/10/07	31	32.15	8	32.39	32.40	23	9,336	0.25%
2021/10/06	0	0.00	6	30.85	30.95	-6	9,435	-0.06%
2021/10/04	2.1	31.64	2	31.05	30.80	0.1	9,640	0.00%
2021/10/01	1	34.40	5	33.29	33.45	-4	9,715	-0.04%
2021/09/30	1	34.30	2	34.90	35.05	-1	9,753	-0.01%
2021/09/29	1	34.10	3	34.33	33.85	-2	9,867	-0.02%
2021/09/28	3	34.85	1	34.50	34.55	2	11,108	0.02%
2021/09/23	1	37.05	6	36.93	36.00	-5	12,757	-0.04%
2021/09/22	11	37.00	8	37.12	36.05	3	12,841	0.02%
2021/09/17	8	39.54	5	39.24	39.35	3	12,966	0.02%
2021/09/16	1	39.80	0	0.00	39.05	1	13,675	0.01%
2021/09/15	1	39.10	2	39.70	39.50	-1	13,686	-0.01%
2021/09/14	8.1	40.28	18	40.48	40.50	-9.9	13,776	-0.07%
2021/09/13	42	41.54	54.1	41.49	41.10	-12.1	13,791	-0.09%
2021/09/10	98.1	41.59	73	41.87	41.00	25.1	13,651	0.18%
2021/09/09	56	40.16	39	39.06	40.50	17	13,164	0.13%
2021/09/08	107	39.72	115	39.41	38.50	-8	13,223	-0.06%	大買/大賣/
2021/09/07	13	38.13	4	37.55	38.00	9	13,004	0.07%
2021/09/06	2	38.80	4	38.66	38.30	-2	12,957	-0.02%
2021/09/03	25	40.02	6	39.40	38.20	19	12,883	0.15%
2021/09/02	6	38.30	5	38.09	38.65	1	12,814	0.01%
2021/09/01	75	39.81	73	39.69	39.65	2	13,140	0.02%
2021/08/31	21	38.63	32	38.26	39.60	-11	12,748	-0.09%
2021/08/30	1	35.99	3	36.07	36.00	-2	12,300	-0.02%
2021/08/27	10	34.96	6	34.70	34.85	4	12,258	0.03%
2021/08/26	25	36.80	6	37.18	36.30	19	12,188	0.16%
2021/08/25	5	34.62	5	33.84	34.00	0	12,075	0.00%
2021/08/23	8	35.44	6	34.73	34.70	2	12,209	0.02%
2021/08/20	0	0.00	2	34.00	33.90	-2	12,235	-0.02%
2021/08/19	3	34.72	0	0.00	33.30	3	12,213	0.02%
2021/08/18	9	34.96	4.1	36.08	36.15	4.9	12,162	0.04%
2021/08/17	2	37.05	7	36.53	35.00	-5	12,080	-0.04%
2021/08/16	2	40.00	24	37.80	37.55	-22	12,030	-0.18%
2021/08/13	17	39.93	7	39.80	39.05	10	11,991	0.08%
2021/08/12	49	40.50	71	40.29	41.20	-22	11,924	-0.18%
2021/08/11	31	39.16	18	38.36	38.20	13	11,779	0.11%
2021/08/10	7	38.31	7	38.17	38.00	0	11,656	0.00%
2021/08/09	4	39.51	4	40.01	38.80	0	11,616	0.00%
2021/08/06	7	37.87	4	37.58	37.15	3	11,453	0.03%
2021/08/05	7	37.71	3	38.05	36.90	4	11,432	0.03%
2021/08/04	17	40.76	14	39.70	39.50	3	11,476	0.03%
2021/08/03	1	41.30	9	41.57	41.30	-8	11,694	-0.07%
2021/08/02	9	41.72	11	41.51	41.60	-2	12,004	-0.02%
2021/07/30	21.1	43.01	29	42.86	40.70	-7.9	12,001	-0.07%
2021/07/29	10	41.45	6	41.78	42.55	4	11,999	0.03%
2021/07/28	57	40.87	64.5	40.00	39.00	-7.5	11,986	-0.06%
2021/07/27	13	40.25	36.1	39.33	38.45	-23.1	11,971	-0.19%
2021/07/26	19	42.02	20	42.17	41.90	-1	12,309	-0.01%
2021/07/23	19	42.91	16	43.00	42.20	3	12,332	0.02%
2021/07/22	56	43.16	38	43.68	41.00	18	12,139	0.15%
2021/07/21	51.5	46.41	55	45.95	43.00	-3.5	11,890	-0.03%
2021/07/20	111	46.00	96	45.90	45.10	15	11,318	0.13%	大買/
2021/07/19	20	43.46	24	44.94	45.00	-4	10,565	-0.04%
2021/07/16	27	40.04	16	39.94	40.95	11	10,447	0.11%
2021/07/15	3	39.02	4	36.65	39.05	-1	10,417	-0.01%
2021/07/14	5	35.92	22	35.09	35.50	-17	10,447	-0.16%
2021/07/13	13	38.91	17	37.86	37.85	-4	10,572	-0.04%
2021/07/12	14	43.04	6	43.23	42.05	8	10,512	0.08%
2021/07/09	8	41.56	0	0.00	40.85	8	10,374	0.08%
2021/07/08	11	42.66	13	40.91	42.50	-2	10,363	-0.02%
2021/07/07	3.1	40.09	2	40.45	39.40	1.1	10,250	0.01%
2021/07/06	10.1	39.87	9	40.12	40.15	1.1	10,202	0.01%
2021/07/05	163	44.89	112	44.50	42.00	51	10,086	0.51%	大買/大賣/
2021/07/02	44	40.66	28	42.30	44.95	16	8,836	0.18%
2021/07/01	67	39.91	83	39.96	40.90	-16	8,318	-0.19%
2021/06/30	8	37.20	5	37.20	37.20	3	7,330	0.04%
2021/06/29	5	33.85	3	33.85	33.85	2	7,120	0.03%
2021/06/28	1	29.80	8	30.70	30.80	-7	6,993	-0.10%
2021/06/25	23	28.13	18	28.70	28.00	5	6,803	0.07%
2021/06/24	13	27.25	12	27.57	27.00	1	6,046	0.02%
2021/06/23	27	28.05	34	27.04	26.65	-7	5,968	-0.12%
2021/06/22	17	28.05	12	27.98	28.20	5	5,823	0.09%
2021/06/18	17	27.35	15	27.16	27.05	2	5,594	0.04%
2021/06/17	28	28.81	13	28.80	28.10	15	5,500	0.27%
2021/06/16	2	27.10	3	27.70	27.90	-1	5,206	-0.02%
2021/06/15	0	0.00	5	27.00	27.25	-5	5,067	-0.10%
2021/06/11	2	26.90	5	26.70	26.65	-3	5,013	-0.06%
2021/06/10	1	27.20	2	26.50	27.20	-1	4,947	-0.02%
2021/06/09	29	28.03	19	28.66	28.00	10	4,789	0.21%
2021/06/08	3	27.35	17	27.26	27.35	-14	4,323	-0.32%
2021/06/07	7	24.96	7	24.97	24.90	0	4,120	0.00%
2021/06/04	5	25.88	5	25.99	25.40	0	4,091	0.00%
2021/06/03	11	25.90	14	25.55	25.75	-3	4,030	-0.07%
2021/06/02	1	25.75	12	26.04	25.75	-11	3,997	-0.28%
2021/06/01	7	24.93	8	25.41	25.55	-1	3,898	-0.03%
2021/05/31	59	25.85	71	24.95	24.10	-12	3,822	-0.31%
2021/05/28	1	24.50	6	24.45	24.55	-5	3,667	-0.14%
2021/05/27	9	22.74	9	22.52	22.35	0	3,571	0.00%
2021/05/25	3	22.47	3	22.30	22.30	0	3,521	0.00%
2021/05/24	6	22.70	4	22.54	22.30	2	3,504	0.06%
2021/05/21	3	22.90	0	0.00	22.90	3	3,481	0.09%
2021/05/20	9	22.75	18	22.54	22.40	-9	3,438	-0.26%
2021/05/19	2	22.05	2	22.55	22.55	0	3,374	0.00%
2021/05/18	3	19.88	2	19.35	20.50	1	3,322	0.03%
2021/05/17	1	18.65	0	0.00	18.65	1	3,295	0.03%
2021/05/13	0	0.00	2	22.00	21.70	-2	3,206	-0.06%
2021/05/12	15	24.79	19.2	23.43	23.05	-4.2	3,145	-0.13%
2021/05/11	28.1	27.30	31	26.52	25.35	-2.9	3,017	-0.10%
2021/05/10	29.2	26.87	14.2	26.91	27.30	15.1	2,734	0.55%
2021/05/07	11	25.05	12	24.72	25.00	-1	2,372	-0.04%
2021/05/06	23	25.27	5	25.64	25.00	18	2,295	0.78%
2021/05/05	0.2	25.84	15.1	25.46	24.70	-14.9	2,116	-0.70%
2021/05/04	23.1	24.59	3.2	24.36	23.50	19.9	1,960	1.02%
2021/05/03	21.2	27.16	7	26.90	25.60	14.2	1,796	0.79%
2021/04/29	3	24.22	15	25.57	25.70	-12	1,294	-0.93%
2021/04/28	0	0.00	2	23.50	23.40	-2	1,155	-0.17%
2021/04/27	0	0.00	2	24.00	24.20	-2	1,131	-0.18%
2021/04/26	2	23.85	15	24.22	24.60	-13	1,100	-1.18%
2021/04/23	7	23.14	0.2	23.00	23.90	6.8	1,072	0.63%
2021/04/22	94.2	25.73	103	26.33	24.25	-8.8	1,034	-0.85%	大賣/
2021/04/21	13	25.10	13	24.76	24.55	0	885	0.00%
2021/04/20	34	24.95	37	24.58	25.50	-3	823	-0.36%
2021/04/19	88	25.08	60	25.51	26.00	28	728	3.84%
2021/04/16	0	0.00	24.1	23.59	23.65	-24.1	546	-4.40%
2021/04/15	10	21.91	3	21.55	21.50	7	447	1.57%
2021/04/14	11	20.64	7.1	21.06	21.20	3.9	384	1.02%
2021/04/13	17	21.23	11	20.72	20.25	6	309	1.94%
2021/04/12	9	21.06	8	21.50	21.50	1	282	0.35%
2021/04/09	5	20.00	9	19.91	20.05	-4	243	-1.64%
2021/04/08	8	19.29	3	19.50	19.55	5	205	2.43%
2021/04/06	5	18.08	1	18.25	18.25	4	169	2.37%
2021/04/01	0.2	17.00	0	0.00	17.10	0.2	142	0.12%
2021/03/30	1	16.70	0	0.00	16.95	1	141	0.71%
2021/03/29	1	16.90	0	0.00	16.90	1	137	0.73%
2021/03/17	1	16.80	0	0.00	16.85	1	211	0.47%
2021/03/02	0	0.00	2	16.95	16.80	-2	212	-0.94%
2021/02/25	0	0.00	1	17.45	17.40	-1	217	-0.46%
2021/02/24	5	18.09	2	17.10	17.45	3	218	1.37%
2021/02/23	0	0.00	2	17.63	17.80	-2	213	-0.94%
2021/01/22	0	0.00	10	15.62	15.65	-10	201	-4.97%
2021/01/15	1	16.60	0	0.00	16.65	1	195	0.51%
2021/01/08	1	17.95	2	18.15	17.90	-1	189	-0.53%
2020/12/30	1	18.30	0	0.00	18.05	1	171	0.58%
2020/12/29	1	18.05	0	0.00	17.90	1	168	0.59%
2020/12/25	2	18.18	0	0.00	18.00	2	163	1.22%
2020/12/22	8	18.81	0	0.00	17.80	8	156	5.12%
2020/12/17	0	0.00	6	19.04	18.70	-6	122	-4.91%
2020/12/10	0	0.00	1	16.85	16.90	-1	71	-1.40%
2020/12/01	2	17.05	0	0.00	16.80	2	62	3.20%
2020/11/26	1	16.65	0	0.00	16.50	1	59	1.67%
2020/11/17	1	15.45	0	0.00	15.35	1	50	1.99%
2020/11/12	1	15.05	0	0.00	15.05	1	48	2.08%
2020/09/01	0	0.00	1	14.85	14.75	-1	47	-2.10%
2020/08/20	0	0.00	2	14.50	14.10	-2	44	-4.49%
2020/05/19	0	0.00	6	16.47	16.30	-6	147	-4.06%
2020/05/18	0	0.00	1	16.50	16.55	-1	147	-0.68%
2020/05/04	0	0.00	2	15.68	15.70	-2	139	-1.43%
2020/04/28	0	0.00	1	15.20	15.40	-1	150	-0.66%
2020/04/14	1	14.60	0	0.00	14.90	1	150	0.66%
2020/04/10	1	14.50	0	0.00	14.50	1	147	0.68%
2020/04/07	0	0.00	5	14.10	14.10	-5	146	-3.41%
2020/03/17	0	0.00	1	12.50	12.55	-1	122	-0.82%
2020/03/16	1	13.85	0	0.00	13.70	1	118	0.84%
2020/03/13	5	13.85	0	0.00	13.85	5	116	4.29%
2020/02/12	1	16.70	0	0.00	16.70	1	122	0.82%
2020/02/04	2	16.00	0	0.00	16.15	2	124	1.61%
2020/01/30	0	0.00	10	17.50	17.30	-10	115	-8.64%
2020/01/08	2	18.80	0	0.00	18.75	2	121	1.64%
2019/12/31	1	18.80	0	0.00	18.75	1	125	0.79%
2019/12/16	1	18.70	0	0.00	18.85	1	137	0.73%
2019/12/10	2	18.60	0	0.00	18.75	2	147	1.36%
2019/11/28	0	0.00	2	19.00	18.90	-2	183	-1.09%
2019/11/20	0	0.00	1	18.70	18.95	-1	196	-0.51%
2019/11/14	4	19.08	0	0.00	19.00	4	192	2.08%
2019/10/25	1	20.10	0	0.00	20.10	1	200	0.50%
2019/10/23	1	20.25	0	0.00	20.15	1	215	0.46%
2019/10/17	2	20.20	0	0.00	20.25	2	257	0.78%
2019/10/14	1	20.15	0	0.00	20.20	1	267	0.37%
2019/10/09	1	20.05	5	20.00	20.05	-4	274	-1.46%
2019/09/12	0	0.00	5	20.90	20.90	-5	287	-1.74%
2019/09/11	1	21.10	0	0.00	21.05	1	286	0.35%
2019/09/06	1	21.50	0	0.00	21.30	1	283	0.35%
2019/09/02	5	21.05	0	0.00	21.50	5	269	1.86%
2019/08/19	0	0.00	1	20.65	20.80	-1	262	-0.38%
2019/08/12	2	21.15	0	0.00	21.00	2	270	0.74%
2019/08/08	0	0.00	2	20.50	20.55	-2	263	-0.76%
2019/07/26	1	22.00	0	0.00	21.70	1	334	0.30%
2019/07/24	21	24.78	0	0.00	24.70	21	327	6.40%
2019/07/22	10	25.10	0	0.00	24.75	10	307	3.25%
2019/07/19	0	0.00	2	25.05	25.05	-2	304	-0.66%
2019/07/05	0	0.00	7	24.44	24.35	-7	402	-1.74%
2019/07/04	0	0.00	3	24.30	24.25	-3	410	-0.73%
2019/07/02	1	24.60	0	0.00	24.60	1	433	0.23%
2019/06/20	0	0.00	5	23.85	23.85	-5	602	-0.83%
2019/05/29	10	23.30	0	0.00	23.25	10	1,038	0.96%
2019/05/15	1	24.25	0	0.00	24.15	1	1,068	0.09%
2019/05/13	3	24.70	0	0.00	24.55	3	1,056	0.28%
2019/04/29	2	25.15	0	0.00	25.00	2	994	0.20%
2019/04/22	0	0.00	3	25.35	25.30	-3	949	-0.32%
2019/04/16	2	25.80	0	0.00	25.80	2	913	0.22%
2019/04/11	1	26.90	0	0.00	26.45	1	886	0.11%
2019/03/28	20	26.15	20	27.02	26.60	0	816	0.00%
2019/03/27	7	26.55	0	0.00	26.55	7	790	0.89%
2019/03/26	12	27.10	0	0.00	27.05	12	764	1.57%
2019/03/25	5	27.35	0	0.00	27.65	5	712	0.70%
2019/03/22	6	28.04	1	28.70	28.80	5	672	0.74%
2019/03/21	2	27.98	3	27.30	27.90	-1	594	-0.17%
2019/03/20	2	27.35	0	0.00	27.30	2	555	0.36%
2019/03/18	10	27.86	9	28.03	28.10	1	494	0.20%
2019/03/15	6	26.95	2	26.70	27.05	4	399	1.00%
2019/03/13	0	0.00	2	25.15	25.25	-2	307	-0.65%
2019/03/07	1	25.00	0	0.00	24.95	1	315	0.32%
2019/02/20	0	0.00	2	23.75	23.70	-2	276	-0.72%
2019/02/13	2	23.50	0	0.00	23.65	2	292	0.68%
2018/12/18	0	0.00	1	24.35	24.30	-1	534	-0.19%
2018/12/07	1	24.15	2	24.10	24.30	-1	544	-0.18%
2018/12/05	3	24.23	3	24.38	24.40	0	538	0.00%
2018/12/04	0	0.00	1	24.20	24.20	-1	531	-0.19%
2018/11/30	1	23.85	0	0.00	23.75	1	545	0.18%
2018/11/29	0	0.00	2	23.95	23.85	-2	542	-0.37%
2018/11/28	1	23.85	0	0.00	23.80	1	537	0.19%
2018/11/16	2	23.70	1	23.70	23.70	1	544	0.18%
2018/11/13	1	23.40	0	0.00	23.10	1	534	0.19%
2018/10/31	1	23.00	0	0.00	22.65	1	504	0.20%
2018/10/18	0	0.00	1	24.05	24.00	-1	444	-0.23%
2018/10/04	0	0.00	1	24.75	24.85	-1	402	-0.25%
2018/10/02	0.6	24.60	3	24.70	24.55	-2.4	362	-0.67%
2018/09/28	0	0.00	3	23.70	23.70	-3	325	-0.92%
2018/09/26	10	24.65	7	24.14	23.85	3	296	1.01%
2018/07/23	2	24.00	0	0.00	24.00	2	143	1.39%
2018/07/13	2	24.00	0	0.00	24.00	2	147	1.36%
2018/06/26	0	0.00	0.4	23.40	24.50	-0.4	146	-0.29%
2018/06/11	0	0.00	6	25.00	24.90	-6	152	-3.94%
2018/06/06	0	0.00	6	24.75	24.95	-6	129	-4.65%
2018/05/09	0	0.00	10	25.10	25.15	-10	130	-7.69%
2018/03/06	0	0.00	2	23.80	23.75	-2	175	-1.14%
2018/01/29	10	24.95	0	0.00	24.95	10	228	4.38%
2018/01/09	0	0.00	1	24.90	24.85	-1	239	-0.42%
2018/01/08	3	25.42	0	0.00	25.00	3	239	1.25%