運錩 (2069)-富邦-新店券商分點個股進出

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
16.85
漲跌
▼0.10
漲幅
-0.59%
成交量
171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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/21	3	16.85	1	16.80	16.85	2	183	1.09%
2024/05/20	6	17.07	18	17.14	16.95	-12	183	-6.52%
2024/05/13	1	16.80	3	16.78	16.80	-2	181	-1.10%
2024/05/10	0	0.00	10	16.40	16.50	-10	180	-5.54%
2024/05/09	2	16.55	0	0.00	16.55	2	179	1.11%
2024/05/08	2	16.80	2	16.98	16.90	0	177	0.00%
2024/05/07	1	16.80	1	16.95	16.80	0	174	0.00%
2024/04/30	4	16.40	0	0.00	16.50	4	177	2.25%
2024/04/19	10	16.31	0	0.00	16.25	10	172	5.79%
2024/04/18	1	16.65	1	16.80	16.60	0	168	0.00%
2024/04/16	1	16.10	0	0.00	16.10	1	163	0.61%
2024/04/11	1	16.55	0	0.00	16.50	1	160	0.62%
2024/04/10	4	16.81	0	0.00	16.65	4	159	2.51%
2024/04/09	7	16.79	5	16.95	16.90	2	155	1.28%
2024/04/03	0	0.00	2	15.98	16.05	-2	133	-1.50%
2024/04/02	1	15.70	0	0.00	15.70	1	129	0.77%
2024/04/01	0.1	15.95	0	0.00	15.95	0.1	127	0.08%
2024/03/29	1	15.90	0	0.00	15.90	1	128	0.78%
2024/03/28	1	15.90	1	16.00	15.95	0	137	0.00%
2024/03/27	5	16.00	0	0.00	15.90	5	144	3.47%
2024/03/26	1	15.85	1	15.95	15.95	0	146	0.00%
2024/03/25	0.1	16.00	3.3	16.00	16.00	-3.2	154	-2.04%
2024/03/21	0.1	16.20	0	0.00	16.10	0.1	210	0.05%
2024/03/20	20.3	16.20	0	0.00	16.20	20.3	242	8.39%
2024/03/14	0	0.00	1	16.10	16.00	-1	239	-0.42%
2024/03/07	1	16.00	2	16.05	16.00	-1	232	-0.43%
2024/03/05	0	0.00	1	16.15	16.10	-1	229	-0.43%
2024/03/01	1	16.00	0	0.00	15.95	1	228	0.44%
2024/02/29	0	0.00	1	16.10	16.00	-1	228	-0.44%
2024/02/27	1	16.00	1	16.20	15.95	0	226	0.00%
2024/02/26	1	16.00	0	0.00	16.05	1	223	0.45%
2024/02/23	4	16.05	0	0.00	16.10	4	221	1.80%
2024/02/22	1	16.15	0	0.00	16.20	1	221	0.45%
2024/02/21	0	0.00	1	16.10	16.35	-1	220	-0.45%
2024/02/20	10	16.10	0	0.00	16.05	10	219	4.56%
2024/02/19	1	16.00	1	16.20	16.05	0	219	0.00%
2024/02/05	1	16.10	0	0.00	16.05	1	214	0.47%
2024/02/02	2	16.30	0	0.00	16.25	2	213	0.94%
2024/01/25	1	16.30	12	16.21	16.20	-11	213	-5.16%
2024/01/24	4	16.23	1	16.60	16.20	3	212	1.41%
2024/01/19	2	16.40	0	0.00	16.35	2	205	0.97%
2024/01/17	2	16.40	0	0.00	16.50	2	206	0.97%
2024/01/16	1	16.50	0	0.00	16.40	1	206	0.48%
2024/01/12	3	17.00	1	17.30	16.95	2	207	0.96%
2024/01/09	1	17.20	0	0.00	17.20	1	210	0.47%
2024/01/08	1	17.55	0	0.00	17.55	1	209	0.48%
2024/01/03	1	17.70	0	0.00	17.60	1	213	0.47%
2023/12/28	1.2	17.77	1	17.85	17.85	0.2	213	0.09%
2023/12/26	1	17.75	0	0.00	17.90	1	212	0.47%
2023/12/25	5	17.99	7	18.06	17.90	-2	211	-0.95%
2023/12/22	2	17.68	0	0.00	17.60	2	203	0.98%
2023/12/21	1	18.00	1	18.15	18.00	0	196	0.00%
2023/12/20	2	18.03	2.1	18.21	17.95	-0.1	191	-0.07%
2023/12/19	9	17.59	6	17.68	17.75	3	184	1.62%
2023/12/18	10	17.86	10	18.20	17.90	0	174	0.00%
2023/12/15	0.1	17.34	20.2	17.72	17.95	-20.1	128	-15.63%
2023/12/13	1	16.30	1	16.40	16.30	0	99	0.00%
2023/12/11	2	16.30	1	16.40	16.30	1	101	0.98%
2023/12/07	1	16.45	0	0.00	16.55	1	101	0.98%
2023/12/06	0	0.00	1	16.55	16.55	-1	102	-0.98%
2023/11/30	1	16.25	1	16.35	16.30	0	101	0.00%
2023/11/29	0	0.00	1	16.40	16.35	-1	101	-0.98%
2023/11/28	1	16.30	0	0.00	16.35	1	102	0.98%
2023/11/21	0	0.00	1	16.40	16.35	-1	101	-0.98%
2023/11/20	0	0.00	1	16.05	16.10	-1	101	-0.99%
2023/11/17	0	0.00	1	16.00	15.95	-1	100	-1.00%
2023/11/13	0	0.00	1	15.85	15.85	-1	103	-0.97%
2023/11/06	0.1	15.90	0	0.00	15.90	0.1	117	0.08%
2023/11/02	0	0.00	1	15.70	15.70	-1	118	-0.84%
2023/10/20	1	15.30	0	0.00	15.30	1	128	0.78%
2023/10/17	1	16.00	0	0.00	15.90	1	130	0.78%
2023/10/16	2	16.10	0	0.00	16.05	2	134	1.49%
2023/10/12	1	16.10	1	16.40	16.05	0	143	0.00%
2023/10/06	0.1	16.15	0	0.00	16.20	0.1	150	0.03%
2023/10/03	3	16.37	1	16.45	16.35	2	158	1.28%
2023/10/02	1	16.50	1	16.60	16.60	0	159	0.01%
2023/09/28	2	16.60	0	0.00	16.65	2	159	1.26%
2023/09/27	1	16.70	0	0.00	16.65	1	161	0.62%
2023/09/21	2	17.13	0	0.00	17.10	2	166	1.20%
2023/09/20	1	17.25	0	0.00	17.35	1	166	0.60%
2023/09/18	0	0.00	2	17.45	17.55	-2	174	-1.15%
2023/09/08	1	17.05	1	17.35	16.90	0	174	0.00%
2023/08/22	1	16.55	1	16.65	16.60	0	193	0.00%
2023/08/16	0	0.00	1	16.65	16.60	-1	190	-0.53%
2023/08/11	1	17.60	0	0.00	17.35	1	188	0.53%
2023/08/10	2	17.60	1	17.75	17.60	1	186	0.54%
2023/08/07	0.1	18.25	0	0.00	18.15	0.1	187	0.03%
2023/08/02	2	18.60	1	18.50	18.30	1	190	0.53%
2023/07/26	1	18.20	0	0.00	18.05	1	186	0.54%
2023/07/18	0.1	18.00	0	0.00	18.00	0.1	182	0.05%
2023/07/13	1.3	18.54	3	18.35	18.10	-1.7	175	-0.98%
2023/07/11	0	0.00	1	18.85	18.80	-1	168	-0.59%
2023/07/07	1	19.65	0	0.00	19.70	1	173	0.58%
2023/07/05	1	19.95	0	0.00	19.90	1	172	0.58%
2023/06/29	5	20.15	0	0.00	20.05	5	169	2.95%
2023/06/28	0	0.00	4	19.95	20.00	-4	170	-2.35%
2023/06/27	2	20.15	0	0.00	19.90	2	171	1.17%
2023/06/26	0.5	19.90	0	0.00	19.75	0.5	167	0.30%
2023/06/05	6	19.74	0	0.00	19.60	6	206	2.91%
2023/05/17	1	19.00	1	19.15	19.20	0	237	0.00%
2023/05/09	4	19.60	0	0.00	19.65	4	247	1.62%
2023/04/28	1	19.80	0	0.00	19.70	1	291	0.34%
2023/04/19	1	20.20	0	0.00	20.25	1	311	0.32%
2023/04/18	1	20.20	0	0.00	20.25	1	311	0.32%
2023/04/14	0	20.45	0	0.00	20.35	0	326	0.00%
2023/04/13	3	20.50	0	0.00	20.55	3	332	0.90%
2023/04/12	0	0.00	1	20.25	20.40	-1	381	-0.26%
2023/04/07	4	20.00	0	0.00	19.95	4	416	0.96%
2023/04/06	1	20.05	0	0.00	20.00	1	435	0.23%
2023/03/31	0	0.00	1	20.25	20.15	-1	450	-0.22%
2023/03/28	1	20.05	0	0.00	20.10	1	552	0.18%
2023/03/16	1	19.75	1	20.00	19.85	0	614	0.00%
2023/03/15	1	20.70	0	20.85	20.50	1	606	0.16%
2023/03/13	1	20.90	0	0.00	20.90	1	609	0.16%
2023/03/10	1	21.20	0	0.00	21.15	1	609	0.16%
2023/03/09	1	21.45	1	21.65	21.45	0	609	0.00%
2023/03/06	0	0.00	1	21.60	21.55	-1	611	-0.16%
2023/03/02	0	0.00	1	21.20	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	21.45	0	0.00	21.40	1	610	0.16%
2023/02/23	0	0.00	1	21.65	21.65	-1	610	-0.16%
2023/02/22	1	21.35	1	21.50	21.35	0	614	0.00%
2023/02/20	0	0.00	1	21.55	21.75	-1	627	-0.16%
2023/02/17	1	21.35	1	21.50	21.50	0	666	0.00%
2023/02/16	1	21.35	1	21.60	21.45	0	682	0.00%
2023/02/13	1	21.00	1	21.10	21.20	0	714	0.00%
2023/02/10	1	21.45	1	21.65	21.25	0	714	0.00%
2023/02/09	1	21.50	1	21.65	21.55	0	714	0.00%
2023/02/03	1	21.50	0	0.00	21.55	1	704	0.14%
2023/02/02	0	0.00	2	21.73	21.85	-2	703	-0.28%
2023/02/01	1	21.50	1	21.75	21.55	0	696	0.00%
2023/01/31	0	0.00	1	21.20	21.40	-1	683	-0.15%
2023/01/16	1	20.45	0	0.00	20.45	1	667	0.15%
2023/01/12	1	20.90	1	21.15	20.65	0	665	0.00%
2023/01/11	1	20.70	0	0.00	20.60	1	664	0.15%
2023/01/09	1	21.05	2	21.05	20.85	-1	663	-0.15%
2023/01/06	1	21.05	1	21.20	21.10	0	663	0.00%
2023/01/05	1	21.50	0	0.00	21.10	1	672	0.15%
2023/01/04	0	0.00	1	21.65	21.65	-1	664	-0.15%
2022/12/30	3	21.90	3	22.12	21.45	0	659	0.00%
2022/12/29	1	20.90	1	21.05	21.05	0	611	0.00%
2022/12/28	4	21.68	2	22.03	21.45	2	608	0.33%
2022/12/27	0	0.00	1	21.60	21.60	-1	587	-0.17%
2022/12/26	1	21.55	1	21.75	21.40	0	579	0.00%
2022/12/23	2	21.45	2	21.68	21.35	0	565	0.00%
2022/12/22	2	21.28	2	21.60	21.50	0	555	0.00%
2022/12/21	14	21.14	18.1	20.98	20.90	-4.1	528	-0.78%
2022/12/20	2	20.08	1	20.45	19.85	1	475	0.21%
2022/12/19	1	20.15	0	0.00	20.30	1	482	0.21%
2022/12/16	1	20.60	0	0.00	20.60	1	481	0.21%
2022/12/15	4	20.81	4	20.83	20.55	0	476	0.00%
2022/12/13	1	20.55	1	20.45	20.55	0	447	0.00%
2022/12/08	1	19.65	1	19.80	19.80	0	436	0.00%
2022/12/05	2	20.30	2	20.30	20.40	0	444	0.00%
2022/12/02	0	0.00	3	20.05	20.10	-3	447	-0.67%
2022/11/30	2	20.08	0	0.00	20.10	2	452	0.44%
2022/11/15	4	20.81	6	20.68	20.30	-2	464	-0.43%
2022/11/14	0	0.00	20	19.54	19.80	-20	429	-4.66%
2022/11/11	20	19.20	11	19.27	19.20	9	427	2.11%
2022/11/09	4	19.70	11	19.61	19.65	-7	446	-1.57%
2022/10/13	1	19.40	0	0.00	19.05	1	760	0.13%
2022/10/11	0	0.00	3	20.55	20.40	-3	767	-0.39%
2022/10/03	1	20.95	0	0.00	21.00	1	819	0.12%
2022/09/23	1	21.85	1	22.10	21.75	0	869	0.00%
2022/09/19	1	22.00	0	0.00	22.00	1	885	0.11%
2022/09/12	2	22.43	1	23.00	22.50	1	955	0.10%
2022/09/08	0	0.00	1	22.85	22.75	-1	958	-0.10%
2022/09/02	1.2	22.73	1	23.00	22.50	0.2	976	0.02%
2022/09/01	2	22.85	0	0.00	22.85	2	977	0.20%
2022/08/30	1	23.10	1	23.30	23.20	0	978	0.00%
2022/08/29	2	23.05	0	0.00	23.10	2	979	0.20%
2022/08/26	0	0.00	2	23.70	23.70	-2	975	-0.20%
2022/08/25	11	23.65	0	0.00	23.65	11	972	1.13%
2022/08/24	3	23.87	3	24.02	23.65	0	974	0.00%
2022/08/22	1	23.40	0	0.00	23.65	1	968	0.10%
2022/08/19	1	23.60	0	0.00	23.70	1	965	0.10%
2022/08/18	4	23.69	1	23.50	23.80	3	959	0.31%
2022/08/17	11	24.08	12	24.04	23.50	-1	949	-0.11%
2022/08/16	2	23.23	3	23.38	23.30	-1	931	-0.11%
2022/08/15	3	23.47	10	23.22	23.50	-7	922	-0.76%
2022/08/12	25	22.48	18	22.74	22.45	7	879	0.80%
2022/08/10	1	21.85	1	22.00	21.85	0	846	0.00%
2022/08/09	0	0.00	11	21.37	21.40	-11	833	-1.32%
2022/08/08	3	21.52	2	21.40	21.50	1	838	0.12%
2022/08/03	1	21.05	0	0.00	20.95	1	854	0.12%
2022/08/02	13	21.85	17	21.48	21.45	-4	875	-0.46%
2022/08/01	11	21.77	4	21.80	21.95	7	902	0.78%
2022/07/29	1	20.50	2	20.78	20.75	-1	966	-0.10%
2022/07/28	1	20.55	1	20.80	20.45	0	972	0.00%
2022/07/27	1	20.50	0	0.00	20.55	1	977	0.10%
2022/07/25	2	21.03	1	21.45	21.25	1	988	0.10%
2022/07/22	1	21.55	0	0.00	21.25	1	993	0.10%
2022/07/21	0	0.00	10	21.22	22.05	-10	995	-1.00%
2022/07/20	5	20.65	10	20.63	20.60	-5	974	-0.51%
2022/07/19	5	20.65	0	0.00	20.60	5	1,010	0.49%
2022/07/12	1	19.25	0	0.00	19.15	1	1,209	0.08%
2022/07/11	1	22.45	0	0.00	22.45	1	1,299	0.08%
2022/07/08	7	22.31	1	22.90	22.15	6	1,379	0.44%
2022/07/01	3	21.10	3	20.25	20.10	0	1,891	0.00%
2022/06/30	1	21.30	0	0.00	21.30	1	1,880	0.05%
2022/06/21	0	0.00	5	22.85	23.20	-5	1,959	-0.26%
2022/06/13	1	25.85	0	0.00	25.30	1	2,028	0.05%
2022/06/10	1	26.60	0	0.00	26.55	1	2,056	0.05%
2022/06/09	2	26.70	2	26.90	26.80	0	2,122	0.00%
2022/05/27	0	0.00	1	26.85	27.00	-1	2,557	-0.04%
2022/05/26	1	26.65	0	0.00	26.65	1	2,724	0.04%
2022/05/25	5	26.60	1	27.00	26.90	4	2,813	0.14%
2022/05/24	3	26.83	0	0.00	26.80	3	2,909	0.10%
2022/05/23	1	27.10	0	0.00	27.10	1	2,952	0.03%
2022/05/20	0	0.00	1	26.75	26.95	-1	3,097	-0.03%
2022/05/19	1	26.50	0	0.00	26.65	1	3,289	0.03%
2022/05/16	7	26.88	1	27.00	26.80	6	3,279	0.18%
2022/05/12	1	26.75	7	26.30	25.85	-6	3,276	-0.18%
2022/05/10	0	0.00	1	27.20	27.50	-1	3,266	-0.03%
2022/05/09	5	27.09	0	0.00	26.80	5	3,257	0.15%
2022/05/06	10.2	28.64	1	28.45	28.50	9.2	3,224	0.28%
2022/05/05	6	31.14	0	0.00	31.20	6	3,141	0.19%
2022/05/04	0	0.00	1	30.55	30.55	-1	3,141	-0.03%
2022/05/03	1	30.20	0	0.00	30.65	1	3,146	0.03%
2022/04/29	0	0.00	2	31.00	30.85	-2	3,152	-0.06%
2022/04/28	4	30.96	0	0.00	30.80	4	3,211	0.12%
2022/04/26	4	31.78	1	32.00	31.75	3	3,209	0.09%
2022/04/25	7	33.02	17	32.96	32.45	-10	3,183	-0.31%
2022/04/22	3	34.87	0	0.00	34.75	3	3,142	0.10%
2022/04/21	12	35.63	1	35.85	34.85	11	3,133	0.35%
2022/04/20	8	35.98	2	36.33	35.70	6	3,152	0.19%
2022/04/19	0	0.00	2	35.83	36.20	-2	3,132	-0.06%
2022/04/18	3	35.88	2	36.65	35.80	1	3,112	0.03%
2022/04/15	4.5	37.37	4	37.63	37.10	0.5	3,065	0.02%
2022/04/14	3	37.53	8.3	37.48	37.05	-5.3	2,978	-0.18%
2022/04/13	6.3	37.78	19	37.75	37.80	-12.7	2,893	-0.44%
2022/04/12	46.5	37.31	42	36.98	36.75	4.5	2,715	0.17%
2022/04/11	5	36.25	1	35.65	35.65	4	2,459	0.16%
2022/04/08	1	35.40	3	34.65	35.45	-2	2,430	-0.08%
2022/04/07	6	35.01	7	34.82	34.10	-1	2,414	-0.04%
2022/03/30	2	34.80	0	0.00	35.35	2	2,417	0.08%
2022/03/29	0	0.00	3	34.75	34.80	-3	2,411	-0.12%
2022/03/24	5	36.10	17	35.87	35.60	-12	2,463	-0.49%
2022/03/22	4	35.76	2	35.80	35.60	2	2,521	0.08%
2022/03/21	2	35.35	0	0.00	35.05	2	2,502	0.08%
2022/03/18	0	0.00	10	34.47	34.45	-10	2,494	-0.40%
2022/03/16	2	35.10	0	0.00	34.30	2	2,538	0.08%
2022/03/15	2	35.60	2	34.75	34.75	0	2,550	0.00%
2022/03/14	6	35.85	7	36.01	36.10	-1	2,590	-0.04%
2022/03/11	5	35.70	4	35.25	35.20	1	2,563	0.04%
2022/03/10	0	0.00	17	34.79	34.85	-17	2,527	-0.67%
2022/03/09	15	35.24	4	34.79	35.20	11	2,537	0.43%
2022/03/08	26	36.99	20	37.03	33.90	6	2,553	0.24%
2022/03/07	5	35.95	5	35.61	35.40	0	2,440	0.00%
2022/03/04	5	35.90	4	35.85	35.45	1	2,411	0.04%
2022/03/03	2	35.55	3	35.60	35.70	-1	2,441	-0.04%
2022/03/02	6	36.19	6	36.01	35.55	0	2,528	0.00%
2022/03/01	45	37.25	21	37.27	35.90	24	2,671	0.90%
2022/02/25	15	35.09	17	35.26	35.20	-2	2,767	-0.07%
2022/02/24	6	34.80	6	34.77	33.95	0	2,838	0.00%
2022/02/23	11	34.96	5	34.89	34.80	6	2,860	0.21%
2022/02/22	1	34.80	36	35.68	34.35	-35	2,921	-1.20%
2022/02/21	46	35.25	24	35.26	35.65	22	2,883	0.76%
2022/02/18	0	0.00	1	32.50	32.45	-1	2,879	-0.03%
2022/02/15	1	32.20	0	0.00	32.20	1	3,125	0.03%
2022/02/10	0	0.00	1	33.35	33.55	-1	3,672	-0.03%
2022/02/07	1	32.45	0	0.00	32.60	1	3,823	0.03%
2022/01/25	0	0.00	1	32.30	31.40	-1	3,875	-0.03%
2022/01/24	1	31.00	0	0.00	31.75	1	3,905	0.03%
2022/01/21	3	33.45	1	32.40	32.15	2	3,919	0.05%
2022/01/20	0	0.00	1	33.20	33.25	-1	3,869	-0.03%
2022/01/14	2	32.25	1	32.40	32.30	1	3,958	0.03%
2022/01/13	4	33.45	1	34.40	33.20	3	4,043	0.07%
2022/01/11	2	32.08	0	0.00	32.00	2	4,006	0.05%
2022/01/07	1	32.50	0.1	32.87	32.35	0.9	4,040	0.02%
2022/01/06	0	0.00	0.1	33.50	33.10	-0.1	4,053	0.00%
2022/01/04	2	33.73	0	0.00	33.65	2	4,135	0.05%
2022/01/03	4	34.19	1	34.20	34.15	3	4,156	0.07%
2021/12/30	5	34.84	0	0.00	34.75	5	4,192	0.12%
2021/12/29	1	35.15	0	0.00	35.10	1	4,212	0.02%
2021/12/28	1	35.20	0	0.00	35.15	1	4,243	0.02%
2021/12/23	6	35.45	0	0.00	35.50	6	4,356	0.14%
2021/12/22	1	35.70	0	0.00	35.65	1	4,374	0.02%
2021/12/21	10	36.05	0	0.00	36.05	10	4,381	0.23%
2021/12/20	2	36.05	7	36.48	36.45	-5	4,383	-0.11%
2021/12/17	0	0.00	0	36.45	35.75	0	4,373	0.00%
2021/12/16	3	35.50	1	35.40	35.25	2	4,353	0.05%
2021/12/15	0	0.00	1	35.10	35.25	-1	4,378	-0.02%
2021/12/10	3	35.97	0	0.00	35.65	3	4,435	0.07%
2021/12/09	1	35.65	0	36.05	35.70	1	4,562	0.02%
2021/12/08	1	36.85	1.1	37.02	36.00	-0.1	4,726	0.00%
2021/12/03	1	35.85	0	0.00	35.30	1	5,742	0.02%
2021/12/02	5	35.20	0	0.00	35.10	5	5,797	0.09%
2021/11/30	2	35.83	0	0.00	35.55	2	6,087	0.03%
2021/11/29	0	0.00	10	35.81	35.75	-10	6,183	-0.16%
2021/11/26	3	37.45	2	37.78	36.75	1	6,705	0.01%
2021/11/25	9.1	38.82	2	38.58	38.85	7.1	7,062	0.10%
2021/11/24	8	39.38	2	39.78	38.90	6	6,973	0.09%
2021/11/23	1	38.10	1	38.00	37.80	0	6,809	0.00%
2021/11/22	2	37.70	2	37.50	37.40	0	6,856	0.00%
2021/11/19	0	0.00	3	37.47	37.00	-3	6,765	-0.04%
2021/11/18	0	0.00	3	37.18	37.25	-3	6,718	-0.04%
2021/11/17	3	36.88	6.2	36.70	37.00	-3.2	6,675	-0.05%
2021/11/16	3	35.90	7.2	35.99	35.90	-4.2	6,540	-0.06%
2021/11/15	8.2	35.44	7	35.25	35.85	1.2	6,516	0.02%
2021/11/12	1	34.85	2	35.43	35.55	-1	6,518	-0.02%
2021/11/11	13	35.20	11	34.67	35.00	2	6,521	0.03%
2021/11/10	7	33.98	3	34.43	34.20	4	6,421	0.06%
2021/11/09	28	35.02	25.1	34.79	35.00	3	6,493	0.05%
2021/11/08	20	33.84	18	33.90	34.30	2	6,359	0.03%
2021/11/04	1.1	31.27	1	30.70	30.70	0.1	6,414	0.00%
2021/11/03	1	30.72	2	31.10	31.15	-1	6,593	-0.01%
2021/11/02	1.1	30.75	3	31.43	30.45	-2	6,626	-0.03%
2021/11/01	2.5	31.17	2	31.65	31.05	0.5	6,673	0.01%
2021/10/29	2	30.68	4	30.89	31.10	-2	6,692	-0.03%
2021/10/28	4	30.83	2	30.80	30.85	2	6,713	0.03%
2021/10/27	2	31.08	0	0.00	31.05	2	6,772	0.03%
2021/10/26	0	0.00	6	31.46	31.40	-6	6,933	-0.09%
2021/10/25	3	30.88	0	0.00	31.15	3	7,068	0.04%
2021/10/22	2	31.23	7	31.30	30.90	-5	7,224	-0.07%
2021/10/21	12	32.74	8	32.33	32.60	4	7,307	0.05%
2021/10/20	1	30.90	0	0.00	30.90	1	7,315	0.01%
2021/10/19	0	0.00	1	31.60	31.40	-1	7,502	-0.01%
2021/10/18	1	31.25	3	31.90	31.25	-2	7,751	-0.03%
2021/10/15	1	30.75	1	31.40	31.20	0	8,311	0.00%
2021/10/14	1	30.75	3	30.97	30.75	-2	9,066	-0.02%
2021/10/13	5	30.55	0	0.00	30.25	5	9,291	0.05%
2021/10/12	0	0.00	1	31.95	31.70	-1	9,323	-0.01%
2021/10/07	5	31.97	12	32.38	32.40	-7	9,336	-0.07%
2021/10/06	1	31.00	0	0.00	30.95	1	9,435	0.01%
2021/10/05	1	31.95	2	31.93	31.90	-1	9,595	-0.01%
2021/10/04	5	32.34	1	32.95	30.80	4	9,640	0.04%
2021/10/01	2	34.53	4	34.15	33.45	-2	9,715	-0.02%
2021/09/30	1	35.05	1	34.15	35.05	0	9,753	0.00%
2021/09/28	2	34.58	2	34.60	34.55	0	11,108	0.00%
2021/09/27	1	35.10	1	35.00	35.10	0	11,611	0.00%
2021/09/24	1	36.20	0	0.00	36.10	1	12,580	0.01%
2021/09/23	2	36.10	1	36.20	36.00	1	12,757	0.01%
2021/09/22	6	36.94	10	36.93	36.05	-4	12,841	-0.03%
2021/09/17	2	39.40	3	39.40	39.35	-1	12,966	-0.01%
2021/09/16	2	39.18	0	0.00	39.05	2	13,675	0.01%
2021/09/15	0	0.00	1	39.50	39.50	-1	13,686	-0.01%
2021/09/14	2	40.28	16	40.08	40.50	-14	13,776	-0.10%
2021/09/13	7	41.67	1	42.10	41.10	6	13,791	0.04%
2021/09/10	43	41.83	60	41.54	41.00	-17	13,651	-0.12%
2021/09/09	7	39.49	7	39.67	40.50	0	13,164	0.00%
2021/09/08	63	38.87	65	38.73	38.50	-2	13,223	-0.02%
2021/09/07	13	37.93	9	38.11	38.00	4	13,004	0.03%
2021/09/06	7	38.24	5	38.91	38.30	2	12,957	0.02%
2021/09/03	25	39.16	12	39.25	38.20	13	12,883	0.10%
2021/09/02	26	38.47	39	38.64	38.65	-13	12,814	-0.10%
2021/09/01	74	40.15	54	40.39	39.65	20	13,140	0.15%
2021/08/31	29	37.40	24.3	37.85	39.60	4.7	12,748	0.04%
2021/08/30	4	35.66	17	35.64	36.00	-13	12,300	-0.11%
2021/08/27	3	35.30	25	35.09	34.85	-22	12,258	-0.18%
2021/08/26	21	36.65	15	36.82	36.30	6	12,188	0.05%
2021/08/25	1	34.00	1	34.40	34.00	0	12,075	0.00%
2021/08/24	5	33.81	7	34.41	34.15	-2	12,121	-0.02%
2021/08/23	5	35.07	5	35.61	34.70	0	12,209	0.00%
2021/08/20	2	33.80	1	33.57	33.90	1	12,235	0.01%
2021/08/19	9	35.02	1	35.23	33.30	8	12,213	0.07%
2021/08/18	12.1	36.07	2	34.25	36.15	10.1	12,162	0.08%
2021/08/17	6	36.59	19	36.86	35.00	-13	12,080	-0.11%
2021/08/16	6	38.76	2	37.85	37.55	4	12,030	0.03%
2021/08/13	34	40.03	48	39.23	39.05	-14	11,991	-0.12%
2021/08/12	41	40.45	33	40.46	41.20	8	11,924	0.07%
2021/08/11	55	38.82	47	38.76	38.20	8	11,779	0.07%
2021/08/10	3	38.30	12	37.93	38.00	-9	11,656	-0.08%
2021/08/09	22.1	39.51	21	39.72	38.80	1.1	11,616	0.01%
2021/08/06	36	37.76	16	38.01	37.15	20	11,453	0.17%
2021/08/05	1	37.60	20	38.23	36.90	-19	11,432	-0.17%
2021/08/04	1	40.60	9	40.69	39.50	-8	11,476	-0.07%
2021/08/03	7	41.44	1	41.45	41.30	6	11,694	0.05%
2021/08/02	17	41.57	8	41.28	41.60	9	12,004	0.07%
2021/07/30	2	42.10	7	42.68	40.70	-5	12,001	-0.04%
2021/07/29	12	41.25	15	41.35	42.55	-3	11,999	-0.03%
2021/07/28	3	40.33	6.2	40.01	39.00	-3.2	11,986	-0.03%
2021/07/27	7	41.55	15	40.57	38.45	-8	11,971	-0.07%
2021/07/26	2	42.20	17	42.79	41.90	-15	12,309	-0.12%
2021/07/23	60	43.01	54	42.90	42.20	6	12,332	0.05%
2021/07/22	31	42.89	22	43.83	41.00	9	12,139	0.07%
2021/07/21	109	46.70	106	45.68	43.00	3	11,890	0.03%	大買/大賣/
2021/07/20	141	44.99	229	45.66	45.10	-88	11,318	-0.78%	大買/大賣/
2021/07/19	160	44.55	23.2	44.32	45.00	136.8	10,565	1.29%	大買/鉅額交易
2021/07/16	21	39.46	27	39.71	40.95	-6	10,447	-0.06%
2021/07/15	22	37.78	22	37.81	39.05	0	10,417	0.00%
2021/07/14	10.2	35.51	13	36.87	35.50	-2.9	10,447	-0.03%
2021/07/13	65.2	38.39	61	38.97	37.85	4.2	10,572	0.04%
2021/07/12	103	42.02	99	42.33	42.05	4	10,512	0.04%	大買/
2021/07/09	33.9	41.66	36	41.60	40.85	-2.2	10,374	-0.02%
2021/07/08	46	41.87	187.1	43.08	42.50	-141.1	10,363	-1.36%	大賣/鉅額交易
2021/07/07	7	39.47	5.3	39.51	39.40	1.7	10,250	0.02%
2021/07/06	51.1	40.11	50.2	40.15	40.15	0.9	10,202	0.01%
2021/07/05	225.1	43.72	51.3	44.88	42.00	173.8	10,086	1.72%	大買/鉅額交易
2021/07/02	52	42.47	91	42.63	44.95	-39	8,836	-0.44%
2021/07/01	178.3	40.29	225	40.17	40.90	-46.7	8,318	-0.56%	大買/大賣/
2021/06/30	44	37.20	3	37.20	37.20	41	7,330	0.56%
2021/06/29	11	33.85	3	33.85	33.85	8	7,120	0.11%
2021/06/28	20	29.80	3	30.80	30.80	17	6,993	0.24%
2021/06/25	61	28.76	60	28.53	28.00	1	6,803	0.01%
2021/06/24	6	27.13	0	0.00	27.00	6	6,046	0.10%
2021/06/23	24	27.92	19	26.92	26.65	5	5,968	0.08%
2021/06/22	4	27.61	3	27.75	28.20	1	5,823	0.02%
2021/06/21	0	0.00	5	25.82	25.90	-5	5,652	-0.09%
2021/06/18	4	27.61	8	27.63	27.05	-4	5,594	-0.07%
2021/06/17	47	28.41	14	28.86	28.10	33	5,500	0.60%
2021/06/16	3	27.37	1	27.35	27.90	2	5,206	0.04%
2021/06/15	0	0.00	1	26.30	27.25	-1	5,067	-0.02%
2021/06/11	0	0.00	10	27.21	26.65	-10	5,013	-0.20%
2021/06/10	6	27.21	16.8	27.88	27.20	-10.8	4,947	-0.22%
2021/06/09	28.8	28.26	15.1	28.01	28.00	13.7	4,789	0.29%
2021/06/08	2	26.53	14	27.22	27.35	-12	4,323	-0.28%
2021/06/07	0	0.00	2	25.00	24.90	-2	4,120	-0.05%
2021/06/04	10	26.23	11	26.31	25.40	-1	4,091	-0.02%
2021/06/03	0	0.00	3	25.85	25.75	-3	4,030	-0.07%
2021/06/02	4.1	25.93	8	26.18	25.75	-3.9	3,997	-0.10%
2021/06/01	3	25.03	1	24.55	25.55	2	3,898	0.05%
2021/05/31	10	25.37	12	25.10	24.10	-2	3,822	-0.05%
2021/05/28	3	24.55	11	24.20	24.55	-8	3,667	-0.22%
2021/05/26	1	22.10	0	0.00	22.10	1	3,536	0.03%
2021/05/25	1	22.20	2	22.43	22.30	-1	3,521	-0.03%
2021/05/24	4	22.43	0	0.00	22.30	4	3,504	0.11%
2021/05/21	13	22.50	1	22.80	22.90	12	3,481	0.34%
2021/05/19	1	22.15	12	22.23	22.55	-11	3,374	-0.33%
2021/05/18	2	20.20	1	20.40	20.50	1	3,322	0.03%
2021/05/17	0	0.00	3	18.65	18.65	-3	3,295	-0.09%
2021/05/14	4	21.00	4	21.34	20.70	0	3,255	0.00%
2021/05/13	6	22.19	0	0.00	21.70	6	3,206	0.19%
2021/05/12	1	25.00	11	24.38	23.05	-10	3,145	-0.32%
2021/05/11	23	26.55	50.1	26.85	25.35	-27.1	3,017	-0.90%
2021/05/10	35	26.95	9.5	26.59	27.30	25.5	2,734	0.93%
2021/05/06	6	25.29	1	24.75	25.00	5	2,295	0.22%
2021/05/05	7	25.44	1	25.85	24.70	6	2,116	0.28%
2021/05/04	19	24.89	16	24.21	23.50	3	1,960	0.15%
2021/05/03	26	27.49	10	27.53	25.60	16	1,796	0.89%
2021/04/29	2	25.00	5	25.10	25.70	-3	1,294	-0.23%
2021/04/28	0	0.00	2	23.50	23.40	-2	1,155	-0.17%
2021/04/27	3	24.32	0	0.00	24.20	3	1,131	0.27%
2021/04/26	5	24.25	5	24.40	24.60	0	1,100	0.00%
2021/04/23	3	23.75	7	23.48	23.90	-4	1,072	-0.37%
2021/04/22	31	25.54	20	25.66	24.25	11	1,034	1.06%
2021/04/21	3	24.30	3	24.58	24.55	0	885	0.00%
2021/04/20	3	25.57	2	24.28	25.50	1	823	0.12%
2021/04/19	15	24.79	10	25.25	26.00	5	728	0.69%
2021/04/15	4	21.60	3	21.63	21.50	1	447	0.22%
2021/04/14	1	21.40	2	20.95	21.20	-1	384	-0.26%
2021/04/12	0	0.00	1	20.50	21.50	-1	282	-0.35%
2021/04/09	7	19.89	0	0.00	20.05	7	243	2.87%
2021/04/06	1	18.25	1	18.20	18.25	0	169	0.00%
2021/03/24	2	16.85	2	16.80	16.75	0	165	0.00%
2021/02/19	0	0.00	4	16.60	16.60	-4	201	-1.98%
2021/02/04	4	15.20	0	0.00	15.05	4	205	1.94%
2021/01/06	0	0.00	3	17.60	17.70	-3	184	-1.63%
2020/12/30	3	18.05	0	0.00	18.05	3	171	1.75%
2020/12/17	0	0.00	1	18.65	18.70	-1	122	-0.82%
2020/12/16	0	0.00	1	18.00	18.10	-1	101	-0.98%
2020/11/23	0	0.00	4	15.50	15.80	-4	53	-7.47%
2020/11/12	4	15.10	0	0.00	15.05	4	48	8.32%
2020/04/14	0	0.00	12	14.43	14.90	-12	150	-7.96%
2020/03/16	1	13.85	0	0.00	13.70	1	118	0.84%
2020/02/05	4	16.15	0	0.00	16.70	4	125	3.19%
2020/02/04	0	0.00	2	16.30	16.15	-2	124	-1.61%
2020/01/31	2	17.10	0	0.00	17.25	2	115	1.73%
2020/01/13	2	18.85	0	0.00	18.80	2	119	1.67%
2019/11/19	0	0.00	1	18.95	19.00	-1	194	-0.51%
2019/11/15	0	0.00	1	19.15	19.15	-1	192	-0.52%
2019/11/13	4	19.95	0	0.00	19.80	4	184	2.16%
2019/11/07	2	20.10	0	0.00	20.30	2	188	1.06%
2019/11/06	0	0.00	2	20.15	20.10	-2	186	-1.07%
2019/10/03	0	0.00	3	20.35	20.20	-3	278	-1.08%
2019/10/01	0	0.00	1	20.70	20.60	-1	273	-0.37%
2019/09/27	0	0.00	1	20.85	20.80	-1	276	-0.36%
2019/09/09	0	0.00	10	21.20	21.15	-10	284	-3.52%
2019/09/05	2	21.45	0	0.00	21.30	2	282	0.71%
2019/09/02	2	21.05	0	0.00	21.50	2	269	0.74%
2019/08/19	2	20.75	0	0.00	20.80	2	262	0.76%
2019/08/16	2	20.90	0	0.00	20.90	2	263	0.76%
2019/08/15	0	0.00	3	20.50	20.55	-3	264	-1.13%
2019/07/31	0	0.00	1	21.40	21.40	-1	322	-0.31%
2019/07/30	2	21.60	0	0.00	21.50	2	324	0.62%
2019/07/25	3	22.02	0	0.00	21.90	3	334	0.90%
2019/07/23	0	0.00	1	24.80	24.80	-1	312	-0.32%
2019/07/22	3	24.95	0	0.00	24.75	3	307	0.97%
2019/07/18	0	0.00	1	24.85	24.85	-1	318	-0.31%
2019/07/03	1	24.60	0	0.00	24.30	1	419	0.24%
2019/05/14	1	23.80	1	23.30	23.90	0	1,066	0.00%
2019/05/13	1	24.75	1	25.00	24.55	0	1,056	0.00%
2019/05/10	2	25.20	0	0.00	25.30	2	1,040	0.19%
2019/05/06	2	25.10	0	0.00	24.95	2	1,012	0.20%
2019/05/03	5	25.60	5	25.51	25.50	0	1,005	0.00%
2019/04/03	0	0.00	2	26.60	26.55	-2	847	-0.24%
2019/03/28	0	0.00	2	26.10	26.60	-2	816	-0.24%
2019/03/27	1	26.50	0	0.00	26.55	1	790	0.13%
2019/03/26	2	27.20	0	0.00	27.05	2	764	0.26%
2019/03/22	3.6	28.38	0.7	28.80	28.80	2.9	672	0.43%
2019/03/20	1	27.10	0	0.00	27.30	1	555	0.18%
2019/03/18	1.7	28.03	1	28.00	28.10	0.7	494	0.13%
2019/03/15	5	27.10	6	26.98	27.05	-1	399	-0.25%
2019/03/06	0	0.00	1	25.10	25.05	-1	320	-0.31%
2019/01/07	0	0.00	6	23.95	24.00	-6	335	-1.79%
2018/12/05	0	0.00	1	24.40	24.40	-1	538	-0.19%
2018/11/08	2	23.10	0	0.00	23.60	2	514	0.39%
2018/10/19	0	0.00	20	24.60	24.15	-20	467	-4.28%
2018/10/12	1	22.45	0	0.00	22.75	1	434	0.23%
2018/10/08	0	0.00	1	24.55	24.40	-1	418	-0.24%
2018/09/28	3	23.85	0	0.00	23.70	3	325	0.92%
2018/09/26	3	24.58	6	24.20	23.85	-3	296	-1.01%
2018/09/20	1	22.00	0	0.00	21.85	1	217	0.46%
2018/09/19	0	0.00	2	22.50	22.45	-2	211	-0.95%
2018/09/03	0	0.00	6	23.70	23.90	-6	176	-3.40%
2018/06/27	1	24.55	0	0.00	24.60	1	145	0.68%
2018/06/26	1	24.50	0	0.00	24.50	1	146	0.68%
2018/06/25	4	24.73	0	0.00	24.60	4	146	2.74%
2018/06/19	0	0.00	6	24.50	24.40	-6	148	-4.04%
2018/03/29	0	0.00	6	23.95	23.95	-6	168	-3.56%
2018/01/19	1	25.15	1	25.20	25.30	0	241	0.00%