建錩 (5014)-凱基-基隆券商分點個股進出

台股 » 個股 » 建錩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建錩

(5014)

可現股當沖

股價
16.45
漲跌
▼0.80
漲幅
-4.64%
成交量
2,775張
產業
上櫃鋼鐵類股
185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

建錩 (5014)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	3	17.28	0	0.00	17.25	3	887	0.34%
2024/05/21	2	17.40	0	0.00	17.45	2	867	0.23%
2024/05/17	0	0.00	8	16.57	16.45	-8	710	-1.13%
2024/05/16	5	16.29	0	0.00	16.40	5	687	0.73%
2024/05/13	1	16.10	0	0.00	16.20	1	621	0.16%
2024/05/10	5	15.75	1	15.60	16.10	4	566	0.71%
2024/05/09	3	15.15	2	15.30	15.00	1	484	0.21%
2024/05/08	1	15.15	0	0.00	15.15	1	401	0.25%
2024/04/17	0	0.00	10	13.20	13.35	-10	243	-4.11%
2024/04/15	2	13.33	0	0.00	13.30	2	239	0.84%
2024/04/10	6	13.50	0	0.00	13.50	6	231	2.59%
2024/04/02	9	12.80	0	0.00	12.80	9	200	4.49%
2024/04/01	5	12.80	0	0.00	12.90	5	197	2.54%
2024/03/27	12	12.88	0	0.00	12.90	12	218	5.50%
2024/03/25	6	12.95	0	0.00	13.00	6	226	2.64%
2024/03/20	1	12.85	0	0.00	12.90	1	331	0.30%
2024/03/19	9	12.80	0	0.00	12.80	9	330	2.72%
2024/03/18	11	12.85	0	0.00	12.85	11	329	3.34%
2024/03/15	5	12.90	0	0.00	12.90	5	326	1.53%
2024/03/14	10	13.10	0	0.00	13.05	10	323	3.09%
2024/03/13	13	13.19	0	0.00	13.10	13	321	4.04%
2024/03/12	2	13.30	0	0.00	13.25	2	321	0.62%
2024/03/08	4	13.34	0	0.00	13.25	4	321	1.25%
2024/03/07	10	13.75	1	13.60	13.50	9	315	2.86%
2024/03/04	1	13.95	0	0.00	13.90	1	310	0.32%
2024/02/29	0	0.00	1	14.00	13.95	-1	309	-0.32%
2024/02/27	1	13.75	0	0.00	13.70	1	306	0.33%
2024/02/26	0	13.95	0	0.00	13.95	0	306	0.00%
2024/02/22	0	14.35	0	0.00	14.05	0	308	0.00%
2024/01/11	0	0.00	1	14.30	14.30	-1	326	-0.31%
2023/12/29	0	0.00	3	14.85	14.85	-3	323	-0.93%
2023/12/18	0	0.00	5	15.30	15.20	-5	271	-1.84%
2023/12/15	0	0.00	10	15.23	15.00	-10	236	-4.24%
2023/12/11	1	14.30	0	0.00	14.20	1	177	0.56%
2023/11/10	0	0.00	4	13.40	13.40	-4	161	-2.47%
2023/11/01	0	0.00	4	13.00	13.20	-4	186	-2.14%
2023/10/17	4	12.80	0	0.00	12.75	4	254	1.57%
2023/10/06	1	12.95	0	0.00	12.95	1	272	0.37%
2023/09/21	0	13.60	0	0.00	13.40	0	313	0.00%
2023/09/18	1	13.95	0	0.00	13.95	1	322	0.31%
2023/08/29	1	13.30	0	0.00	13.35	1	393	0.25%
2023/08/24	21	13.08	0	0.00	13.05	21	400	5.24%
2023/08/14	0	0.00	30	12.90	12.90	-30	409	-7.33%
2023/08/11	5	13.35	0	0.00	13.45	5	405	1.23%
2023/08/10	21	13.80	0	0.00	13.70	21	399	5.25%
2023/07/31	17	14.54	0	0.00	14.40	17	398	4.26%
2023/07/28	5	14.60	0	0.00	14.60	5	394	1.27%
2023/07/26	0	0.00	20	15.05	15.15	-20	371	-5.39%
2023/07/20	1	15.05	0	0.00	15.15	1	369	0.27%
2023/07/18	10	14.70	0	0.00	14.80	10	372	2.69%
2023/07/06	14	15.34	0	0.00	15.40	14	391	3.57%
2023/06/30	1	15.45	0	0.00	15.40	1	403	0.25%
2023/06/27	1	15.40	0	0.00	15.40	1	423	0.24%
2023/06/26	4	15.30	0	0.00	15.40	4	428	0.93%
2023/06/16	0	0.00	35	15.35	15.45	-35	454	-7.70%
2023/06/14	0	0.00	15	15.35	15.30	-15	459	-3.26%
2023/06/12	2	15.80	0	0.00	15.60	2	455	0.44%
2023/06/09	2	15.90	0	0.00	15.85	2	461	0.43%
2023/06/08	0	0.00	50	16.00	15.95	-50	475	-10.52%
2023/05/15	5	15.60	0	0.00	15.55	5	648	0.77%
2023/05/11	0	0.00	1	15.60	15.50	-1	732	-0.14%
2023/05/09	3	16.05	0	0.00	16.00	3	755	0.40%
2023/05/04	0	0.00	10	16.05	16.10	-10	828	-1.21%
2023/04/07	1	17.00	0	0.00	16.95	1	1,623	0.06%
2023/03/24	0	0.00	130	17.60	17.65	-130	2,680	-4.85%	大賣/鉅額交易
2023/03/21	0	0.00	1	17.70	17.70	-1	3,009	-0.03%
2023/03/17	0	0.00	1	17.40	17.45	-1	3,024	-0.03%
2023/03/16	1	17.30	0	0.00	17.20	1	3,029	0.03%
2023/03/14	2	17.65	0	0.00	17.65	2	3,027	0.07%
2023/03/10	5	17.75	0	0.00	17.75	5	3,016	0.17%
2023/03/08	0	0.00	3	18.05	18.10	-3	3,004	-0.10%
2023/02/23	0	0.00	2	17.85	17.85	-2	2,999	-0.07%
2023/02/22	3	17.78	0	0.00	17.75	3	3,029	0.10%
2023/02/20	0	0.00	4	17.95	17.95	-4	3,297	-0.12%
2023/02/16	0	0.00	6	17.85	17.95	-6	3,398	-0.18%
2023/02/14	0	0.00	10	17.85	17.90	-10	3,434	-0.29%
2023/02/10	10	17.90	0	0.00	17.55	10	3,420	0.29%
2023/02/08	0	0.00	11	18.80	18.60	-11	3,337	-0.33%
2023/02/06	0	0.00	2	18.30	18.40	-2	3,312	-0.06%
2023/02/02	3	18.90	1	18.85	18.85	2	3,269	0.06%
2023/02/01	0	0.00	1	18.85	19.00	-1	3,239	-0.03%
2023/01/31	8	18.91	10	18.90	18.90	-2	3,174	-0.06%
2023/01/16	20	18.33	0	0.00	18.40	20	2,991	0.67%
2023/01/11	0	0.00	2	18.10	18.00	-2	2,877	-0.07%
2023/01/10	1	18.05	25	18.10	18.00	-24	2,865	-0.84%
2022/12/30	3	18.62	4	18.89	18.55	-1	2,718	-0.04%
2022/12/28	2	18.65	1	18.75	18.35	1	2,561	0.04%
2022/12/27	0	0.00	2	18.50	18.25	-2	2,475	-0.08%
2022/12/26	12	18.47	7	18.52	18.50	5	2,437	0.21%
2022/12/23	43	19.02	47	19.01	18.95	-4	2,347	-0.17%
2022/12/22	56	18.11	54	18.54	18.55	2	2,085	0.10%
2022/12/21	2	17.40	4	17.74	18.15	-2	1,682	-0.12%
2022/12/20	3	16.45	0	0.00	16.50	3	1,565	0.19%
2022/12/19	12	17.44	4	17.21	17.00	8	1,535	0.52%
2022/12/16	4	17.23	2	17.45	17.10	2	1,473	0.14%
2022/12/15	2	17.30	6	17.43	17.25	-4	1,396	-0.29%
2022/12/14	1	16.60	10	16.40	16.50	-9	1,231	-0.73%
2022/12/13	10	16.55	2	16.30	16.45	8	1,110	0.72%
2022/12/12	1	15.60	0	0.00	15.70	1	1,047	0.10%
2022/12/05	0	0.00	1	16.40	16.35	-1	998	-0.10%
2022/11/23	0	0.00	2	15.65	15.60	-2	957	-0.21%
2022/11/18	1	16.05	0	0.00	16.00	1	933	0.11%
2022/11/17	0	0.00	1	16.45	16.65	-1	903	-0.11%
2022/11/16	6	16.62	16.6	16.56	16.60	-10.6	854	-1.24%
2022/11/15	9	15.53	6	15.62	15.70	3	623	0.48%
2022/11/14	0	0.00	1	14.25	14.30	-1	541	-0.18%
2022/11/11	0	0.00	2	13.90	13.95	-2	546	-0.37%
2022/11/10	0	0.00	1	14.00	13.80	-1	546	-0.18%
2022/11/09	0	0.00	42	13.17	13.30	-42	527	-7.96%
2022/10/21	5	12.63	0	0.00	12.65	5	863	0.58%
2022/10/20	1	12.60	0	0.00	12.70	1	891	0.11%
2022/10/19	0	0.00	50	12.91	13.00	-50	893	-5.60%
2022/10/18	0	0.00	80	12.85	12.80	-80	895	-8.94%
2022/10/13	13	13.02	40	12.20	12.15	-27	894	-3.02%
2022/10/11	1	13.65	20	13.70	13.50	-19	895	-2.12%
2022/10/05	0	0.00	1	14.70	14.35	-1	914	-0.11%
2022/10/03	0	0.00	50	13.96	13.90	-50	923	-5.41%
2022/09/28	1	14.00	150	13.91	13.50	-149	933	-15.96%	大賣/鉅額交易
2022/09/27	1	14.65	0	0.00	14.75	1	926	0.11%
2022/09/26	9	15.17	42	15.11	14.75	-33	934	-3.53%
2022/09/23	0	0.00	2	15.90	15.85	-2	938	-0.21%
2022/09/22	1	15.85	0	0.00	15.95	1	953	0.10%
2022/09/20	1	16.10	0	0.00	16.10	1	957	0.10%
2022/09/14	1	16.30	0	0.00	16.40	1	1,008	0.10%
2022/09/12	0	0.00	1	16.50	16.50	-1	1,043	-0.10%
2022/09/07	1	16.05	0	0.00	15.85	1	1,065	0.09%
2022/09/06	1	15.80	0	0.00	15.80	1	1,073	0.09%
2022/09/05	0	0.00	1	16.25	16.00	-1	1,093	-0.09%
2022/09/02	21	16.59	100	16.55	16.25	-79	1,118	-7.06%
2022/09/01	1	16.70	0	0.00	16.75	1	1,193	0.08%
2022/08/31	3	16.95	0	0.00	17.00	3	1,191	0.25%
2022/08/24	1	17.40	1	17.25	17.25	0	1,195	0.00%
2022/08/19	0	0.00	1	17.30	17.25	-1	1,231	-0.08%
2022/08/18	0	0.00	2	17.10	17.00	-2	1,226	-0.16%
2022/08/17	0	0.00	1	17.00	16.90	-1	1,216	-0.08%
2022/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2022/08/15	1	16.90	0	0.00	16.85	1	1,213	0.08%
2022/08/12	5	16.94	530	16.86	16.85	-525	1,200	-43.74%	大賣/鉅額交易
2022/08/11	1	18.20	0	0.00	18.20	1	1,097	0.09%
2022/08/10	50	17.97	0	0.00	17.95	50	1,092	4.58%
2022/08/09	60	17.83	0	0.00	17.90	60	1,098	5.46%
2022/08/08	60	17.50	2	17.65	17.55	58	1,120	5.18%
2022/08/05	232	17.78	0	0.00	17.60	232	1,168	19.85%	大買/鉅額交易
2022/08/04	85	17.20	0	0.00	17.60	85	1,385	6.13%
2022/08/03	23	17.30	0	0.00	17.25	23	1,428	1.61%
2022/08/02	0	0.00	2	17.75	17.80	-2	1,428	-0.14%
2022/08/01	132	17.25	4	18.34	18.35	128	1,424	8.98%	大買/鉅額交易
2022/07/29	0	0.00	3	17.05	17.05	-3	1,364	-0.22%
2022/07/28	100	16.99	8	17.00	16.90	92	1,367	6.73%
2022/07/27	0	0.00	52	17.75	17.75	-52	1,354	-3.84%
2022/07/26	2	18.15	11	18.10	18.00	-9	1,335	-0.67%
2022/07/22	2	18.10	50	18.05	18.05	-48	1,355	-3.54%
2022/07/19	0	0.00	1	17.60	17.85	-1	1,434	-0.07%
2022/07/18	2	17.40	20	17.20	17.40	-18	1,461	-1.23%
2022/07/15	0	0.00	40	17.28	17.30	-40	1,497	-2.67%
2022/07/13	10	17.00	1	17.10	17.00	9	1,589	0.57%
2022/07/12	21	16.60	0	0.00	16.60	21	1,677	1.25%
2022/07/11	30	17.30	1	17.10	17.05	29	1,925	1.51%
2022/07/08	5	16.83	0	0.00	17.00	5	2,351	0.21%
2022/07/05	1	16.20	10	16.20	16.50	-9	2,601	-0.35%
2022/07/01	40	16.83	0	0.00	16.00	40	2,630	1.52%
2022/06/30	2	17.03	4	16.86	16.80	-2	2,618	-0.08%
2022/06/28	23	17.80	2	17.65	17.65	21	2,620	0.80%
2022/06/24	3	17.50	0	0.00	17.40	3	2,659	0.11%
2022/06/23	5	17.10	0	0.00	17.10	5	2,672	0.19%
2022/06/22	1	18.45	0	0.00	17.90	1	2,690	0.04%
2022/06/21	1	18.40	0	0.00	18.55	1	2,723	0.04%
2022/06/20	26	18.68	0	0.00	18.00	26	2,756	0.94%
2022/06/17	5	19.05	0	0.00	19.20	5	2,840	0.18%
2022/06/16	12	19.82	2	19.30	19.25	10	2,879	0.35%
2022/06/15	10	19.70	1	19.85	19.70	9	2,870	0.31%
2022/06/14	17	19.77	0	0.00	19.70	17	2,873	0.59%
2022/06/10	12	20.57	0	0.00	20.65	12	2,861	0.42%
2022/06/09	17	19.82	0	0.00	19.85	17	2,801	0.61%
2022/05/31	0	0.00	1	20.10	19.80	-1	3,059	-0.03%
2022/05/30	1	20.25	0	0.00	20.15	1	3,066	0.03%
2022/05/23	1	20.10	0	0.00	20.05	1	3,436	0.03%
2022/05/20	0	0.00	1	20.20	19.90	-1	3,667	-0.03%
2022/05/17	1	19.85	0	0.00	19.80	1	3,711	0.03%
2022/05/16	0	0.00	1	19.85	19.85	-1	3,702	-0.03%
2022/05/12	30	20.24	1	19.80	19.25	29	3,663	0.79%
2022/05/11	101	19.65	3.2	19.87	19.95	97.8	3,439	2.84%	大買/
2022/05/09	55	18.39	0	0.00	18.15	55	3,402	1.62%
2022/05/06	17.1	19.11	1	19.25	19.25	16.1	3,403	0.47%
2022/05/05	21	19.55	1.1	20.06	19.55	19.9	3,424	0.58%
2022/04/29	0	0.00	1	19.90	19.80	-1	3,441	-0.03%
2022/04/28	2	19.58	0	0.00	19.85	2	3,461	0.06%
2022/04/27	0.1	19.55	0	0.00	19.40	0.1	3,466	0.00%
2022/04/26	20.1	20.05	0	0.00	20.00	20.1	3,457	0.58%
2022/04/25	4	20.68	0	0.00	20.30	4	3,438	0.12%
2022/04/22	3	21.73	1	22.15	21.60	2	3,415	0.06%
2022/04/21	21	21.95	610	21.95	21.70	-589	3,395	-17.35%	大賣/鉅額交易
2022/04/20	0	0.00	200	22.57	22.40	-200	3,372	-5.93%	大賣/鉅額交易
2022/04/19	1	23.20	1	23.30	22.95	0	3,322	0.00%
2022/04/18	0	0.00	270	23.02	22.90	-270	3,297	-8.19%	大賣/鉅額交易
2022/04/15	8	24.56	10	24.24	23.70	-2	3,217	-0.06%
2022/04/14	48	23.26	84	23.48	24.20	-36	2,977	-1.21%
2022/04/13	1	22.35	8.3	22.95	23.75	-7.3	2,554	-0.29%
2022/04/12	0	0.00	10	21.55	21.60	-10	2,363	-0.42%
2022/04/08	0	0.00	1	21.40	21.40	-1	2,321	-0.04%
2022/03/31	1	21.00	0	0.00	20.80	1	2,316	0.04%
2022/03/28	0	0.00	1	21.50	21.70	-1	2,305	-0.04%
2022/03/25	1	22.05	2	22.23	21.95	-1	2,321	-0.04%
2022/03/24	4	22.15	4	22.10	22.15	0	2,321	0.00%
2022/03/23	1	22.05	0	0.00	21.90	1	2,321	0.04%
2022/03/10	2	21.00	2	21.35	21.35	0	2,309	0.00%
2022/03/09	0	0.00	10	20.85	20.90	-10	2,305	-0.43%
2022/03/08	0	0.00	3	22.30	20.50	-3	2,309	-0.13%
2022/03/04	2	21.80	1	21.85	21.60	1	2,207	0.05%
2022/03/03	134	22.01	0.7	21.75	21.80	133.3	2,212	6.02%	大買/鉅額交易
2022/03/01	3	22.12	3.4	21.92	21.75	-0.4	2,301	-0.02%
2022/02/24	14	20.35	1	20.60	20.20	13	2,318	0.56%
2022/02/23	2	21.28	2	21.38	21.05	0	2,286	0.00%
2022/02/22	7	20.75	1	21.10	21.20	6	2,230	0.27%
2022/02/21	3	20.43	5	20.44	20.60	-2	2,015	-0.10%
2022/02/18	0	19.30	0	0.00	19.35	0	1,980	0.00%
2022/02/15	10	19.35	2	19.25	19.20	8	2,082	0.38%
2022/02/14	10	19.83	0	0.00	19.80	10	2,130	0.47%
2022/02/11	0	0.00	1	20.40	20.25	-1	2,151	-0.05%
2022/02/07	0	0.00	2	19.45	19.75	-2	2,369	-0.08%
2022/01/26	14	19.00	0	0.00	18.95	14	2,382	0.59%
2022/01/24	15	19.25	0	0.00	19.40	15	2,430	0.62%
2022/01/21	22.1	19.95	0	0.00	19.75	22.1	2,451	0.90%
2022/01/20	0.1	20.00	0	0.00	20.05	0.1	2,446	0.01%
2022/01/19	15	19.68	1	19.80	19.60	14	2,437	0.57%
2022/01/18	3	19.95	1	20.20	19.90	2	2,442	0.08%
2022/01/17	11	19.65	0	0.00	20.00	11	2,457	0.45%
2022/01/14	13	19.93	0	0.00	19.90	13	2,521	0.52%
2022/01/12	21	19.86	0	0.00	19.95	21	2,597	0.81%
2022/01/10	4	20.15	0	0.00	20.20	4	2,613	0.15%
2022/01/07	1	20.40	0	0.00	20.40	1	2,627	0.04%
2022/01/04	1	21.05	0	0.00	20.95	1	2,704	0.04%
2021/12/30	6	21.35	15	21.35	21.25	-9	2,734	-0.33%
2021/12/29	0	0.00	70	21.33	21.35	-70	2,744	-2.55%
2021/12/28	0.4	21.34	0	0.00	21.35	0.4	2,792	0.01%
2021/12/24	57	21.71	0	0.00	21.70	57	2,882	1.98%
2021/12/23	6	22.03	0	0.00	22.00	6	2,915	0.21%
2021/12/22	1	22.05	0	0.00	22.00	1	2,961	0.03%
2021/12/21	12	21.92	0	0.00	22.45	12	2,987	0.40%
2021/12/20	5	22.42	0	0.00	22.45	5	2,998	0.17%
2021/12/17	3	22.55	3	22.80	22.30	0	2,994	0.00%
2021/12/16	10	22.39	0	0.00	22.15	10	3,013	0.33%
2021/12/15	5	22.55	0	0.00	22.55	5	3,078	0.16%
2021/12/14	31.1	22.22	0	0.00	22.60	31.1	3,209	0.97%
2021/12/10	0	0.00	85	22.37	22.05	-85	3,397	-2.50%
2021/12/08	200	22.36	0	0.00	22.25	200	3,985	5.02%	大買/鉅額交易
2021/12/07	29	22.60	0.2	22.20	22.60	28.8	4,084	0.71%
2021/12/06	0	0.00	1	21.75	21.90	-1	4,100	-0.02%
2021/12/03	0	0.00	1	21.65	21.60	-1	4,293	-0.02%
2021/12/02	15	21.30	0	0.00	21.10	15	4,331	0.35%
2021/12/01	11	20.95	0	0.00	21.10	11	4,398	0.25%
2021/11/30	2	20.85	0	0.00	20.80	2	4,515	0.04%
2021/11/29	81.1	20.77	1	20.80	20.80	80.1	4,605	1.74%
2021/11/26	50.1	21.84	0	0.00	21.55	50.1	4,904	1.02%
2021/11/22	50	21.45	0	0.00	21.40	50	5,175	0.97%
2021/11/19	0	0.00	1	21.90	21.40	-1	5,185	-0.02%
2021/11/18	0	21.75	0	0.00	21.85	0	5,245	0.00%
2021/11/15	51	22.64	0	0.00	22.00	51	5,368	0.95%
2021/11/09	2	21.50	0	0.00	21.85	2	5,472	0.04%
2021/11/02	10	21.00	150	20.53	20.35	-140	5,609	-2.50%	大賣/鉅額交易
2021/10/28	0	0.00	101	21.14	21.45	-101	5,732	-1.76%	大賣/鉅額交易
2021/10/25	0	0.00	1	21.25	21.50	-1	6,229	-0.02%
2021/10/22	151	20.86	200	21.61	21.15	-49	6,406	-0.76%	大買/大賣/
2021/10/21	250	21.69	2	22.35	22.25	248	6,505	3.81%	大買/鉅額交易
2021/10/20	0	0.00	130	21.45	20.90	-130	6,552	-1.98%	大賣/鉅額交易
2021/10/19	20	21.00	2	21.23	21.15	18	6,743	0.27%
2021/10/18	121	21.08	0	0.00	21.00	121	6,958	1.74%	大買/鉅額交易
2021/10/14	0	0.00	1	20.45	20.30	-1	8,194	-0.01%
2021/10/13	7	20.15	1	20.45	20.05	6	8,545	0.07%
2021/10/12	1	21.20	1	21.10	20.55	0	8,867	0.00%
2021/10/08	91	20.55	0	0.00	20.55	91	9,089	1.00%
2021/10/07	4	20.74	2	20.90	20.95	2	9,363	0.02%
2021/10/06	0.3	20.50	50	20.50	20.50	-49.7	9,928	-0.50%
2021/10/05	0	0.00	81	19.62	21.20	-81	10,689	-0.76%
2021/10/04	39	21.64	1	21.75	20.30	38	11,319	0.34%
2021/10/01	60	22.47	2	22.15	22.50	58	11,874	0.49%
2021/09/30	2	22.95	0	0.00	23.40	2	12,189	0.02%
2021/09/29	0	0.00	2	22.65	22.40	-2	12,732	-0.02%
2021/09/28	13	22.81	2	23.35	22.75	11	13,401	0.08%
2021/09/27	7	23.83	0	0.00	23.40	7	14,104	0.05%
2021/09/24	0	0.00	1	24.15	23.85	-1	15,129	-0.01%
2021/09/23	1	23.85	0	0.00	23.80	1	15,830	0.01%
2021/09/22	54	24.21	0	0.00	23.80	54	16,864	0.32%
2021/09/17	0	0.00	100	25.83	25.65	-100	17,104	-0.58%
2021/09/15	0	0.00	2	25.25	25.20	-2	17,415	-0.01%
2021/09/14	3	25.42	1	25.30	25.70	2	17,573	0.01%
2021/09/13	12	26.79	18	26.40	26.35	-6	17,574	-0.03%
2021/09/10	6	25.08	1	25.00	25.05	5	17,115	0.03%
2021/09/08	2	24.80	5	24.34	23.80	-3	16,936	-0.02%
2021/09/07	3	23.95	20	24.45	23.75	-17	16,763	-0.10%
2021/09/06	0	0.00	1	24.95	24.30	-1	16,726	-0.01%
2021/09/03	1	24.70	1	25.60	24.60	0	16,653	0.00%
2021/09/01	2	25.88	5	26.45	25.90	-3	16,478	-0.02%
2021/08/31	0	0.00	4	24.50	25.35	-4	16,164	-0.02%
2021/08/26	1	23.65	10	24.40	23.05	-9	15,825	-0.06%
2021/08/24	50	22.85	0	0.00	22.75	50	15,822	0.32%
2021/08/23	0	0.00	1	22.40	22.55	-1	15,888	-0.01%
2021/08/20	0	0.00	15	21.40	21.15	-15	16,038	-0.09%
2021/08/19	16	21.23	0	0.00	20.70	16	16,115	0.10%
2021/08/18	1	22.40	1	22.50	22.60	0	16,065	0.00%
2021/08/17	22	22.16	3	22.47	21.45	19	16,001	0.12%
2021/08/16	20	22.85	0	0.00	22.85	20	15,973	0.13%
2021/08/13	32	23.62	0	0.00	23.60	32	16,000	0.20%
2021/08/12	54	24.88	2	23.28	24.65	52	15,995	0.33%
2021/08/11	2	23.45	3	23.57	22.85	-1	15,976	-0.01%
2021/08/10	12	23.84	1	24.50	23.45	11	15,967	0.07%
2021/08/09	154	24.80	4	25.09	24.50	150	15,973	0.94%	大買/鉅額交易
2021/08/06	402	24.66	2	24.85	24.50	400	16,014	2.50%	大買/鉅額交易
2021/08/05	12	24.56	302	24.60	24.50	-290	16,087	-1.80%	大賣/鉅額交易
2021/08/04	1	26.30	1	26.50	25.80	0	16,209	0.00%
2021/08/03	1	26.45	0	0.00	26.55	1	16,777	0.01%
2021/08/02	1	27.05	6	26.87	27.10	-5	17,094	-0.03%
2021/07/30	7	26.14	0	0.00	26.00	7	17,130	0.04%
2021/07/29	1	26.85	5	26.67	26.85	-4	17,412	-0.02%
2021/07/28	101	25.67	0	0.00	25.65	101	17,922	0.56%	大買/鉅額交易
2021/07/27	501	26.22	0	0.00	25.35	501	17,947	2.79%	大買/鉅額交易
2021/07/26	80	26.80	0	0.00	26.35	80	18,560	0.43%
2021/07/23	2	26.10	2	26.45	26.30	0	18,804	0.00%
2021/07/22	3	25.17	0	0.00	25.30	3	18,623	0.02%
2021/07/21	22	27.15	6	29.29	26.00	16	18,447	0.09%
2021/07/20	5	28.10	1	28.60	28.20	4	17,911	0.02%
2021/07/19	0	0.00	25	28.95	28.95	-25	17,300	-0.14%
2021/07/16	6	26.58	3	26.73	26.35	3	17,316	0.02%
2021/07/15	2	25.65	3	25.50	26.50	-1	17,134	-0.01%
2021/07/14	12	24.20	0	0.00	24.10	12	16,955	0.07%
2021/07/13	11	27.28	0	0.00	26.75	11	16,875	0.07%
2021/07/12	3	29.03	76	29.66	29.70	-73	16,667	-0.44%
2021/07/09	10	27.66	11	27.80	27.00	-1	16,221	-0.01%
2021/07/08	3	27.62	12	27.66	27.90	-9	15,633	-0.06%
2021/07/07	31	25.94	31	26.21	25.40	0	15,081	0.00%
2021/07/06	15	27.74	0	0.00	26.80	15	14,806	0.10%
2021/07/05	11	28.02	8	27.66	28.25	3	14,347	0.02%
2021/07/02	0	0.00	6	24.85	25.70	-6	13,937	-0.04%
2021/07/01	120	25.29	86	26.14	23.40	34	13,299	0.26%	大買/
2021/06/30	19	24.91	15	25.48	25.70	4	12,611	0.03%
2021/06/29	38	22.50	22	22.90	23.40	16	12,068	0.13%
2021/06/28	1	19.80	1	21.30	21.30	0	11,061	0.00%
2021/06/25	13	19.53	4	19.88	19.40	9	10,780	0.08%
2021/06/24	0	0.00	1.2	18.11	18.45	-1.2	10,268	-0.01%
2021/06/23	5	17.96	7	18.31	17.75	-2	10,220	-0.02%
2021/06/22	0	0.00	2	17.85	17.80	-2	10,043	-0.02%
2021/06/18	2	17.35	0	0.00	17.40	2	9,909	0.02%
2021/06/16	0	0.00	5	17.90	17.25	-5	9,955	-0.05%
2021/06/15	5	17.70	0	17.65	17.65	5	9,965	0.05%
2021/06/09	1	18.00	1	17.45	17.45	0	9,978	0.00%
2021/06/08	0	0.00	3	17.58	17.80	-3	9,975	-0.03%
2021/06/07	1	17.40	0	0.00	17.25	1	9,984	0.01%
2021/06/04	0	0.00	1	18.00	17.80	-1	9,979	-0.01%
2021/06/03	5	18.10	0	0.00	17.90	5	9,951	0.05%
2021/06/02	0	0.00	3	17.95	17.90	-3	9,949	-0.03%
2021/06/01	3	17.32	1	17.10	17.35	2	9,924	0.02%
2021/05/31	7	17.65	10	17.90	17.35	-3	9,969	-0.03%
2021/05/28	9	16.99	10	17.12	17.20	-1	9,866	-0.01%
2021/05/27	2	16.13	10	16.50	16.10	-8	9,747	-0.08%
2021/05/25	2	15.50	0	0.00	15.40	2	9,760	0.02%
2021/05/20	11	15.50	1	15.50	15.20	10	10,184	0.10%
2021/05/19	13	16.22	12	16.47	16.40	1	10,289	0.01%
2021/05/17	2	14.08	0	0.00	14.00	2	10,805	0.02%
2021/05/14	16	15.92	8	16.51	15.55	8	10,867	0.07%
2021/05/12	10	20.05	12	18.53	18.30	-2	11,111	-0.02%
2021/05/11	13	22.18	9	21.66	20.30	4	11,210	0.04%
2021/05/10	16	20.82	33	20.89	21.35	-17	11,025	-0.15%
2021/05/07	4	19.59	6	19.59	19.70	-2	11,106	-0.02%
2021/05/06	28	20.71	18	20.01	20.00	10	11,081	0.09%
2021/05/05	61	20.58	39	20.44	20.50	22	10,674	0.21%
2021/05/04	13	20.27	10	19.95	19.85	3	10,120	0.03%
2021/05/03	46	22.03	37	22.24	22.05	9	9,971	0.09%
2021/04/29	5	20.14	1.3	19.81	20.50	3.7	9,220	0.04%
2021/04/27	2	18.85	5	18.91	18.70	-3	8,847	-0.03%
2021/04/26	0.3	18.85	5	19.20	18.85	-4.7	8,818	-0.05%
2021/04/23	5	19.05	0	0.00	18.95	5	8,797	0.06%
2021/04/22	2	19.80	14	20.24	19.25	-12	8,774	-0.14%
2021/04/21	2	20.08	7	19.95	20.00	-5	8,410	-0.06%
2021/04/20	21.8	19.87	3	20.00	19.80	18.8	8,279	0.23%
2021/04/19	2	20.13	19	20.49	20.45	-17	8,262	-0.21%
2021/04/16	15	20.45	14	20.32	19.95	1	8,084	0.01%
2021/04/15	30	19.63	47	19.73	19.85	-17	7,951	-0.21%
2021/04/14	3	18.53	1	19.10	18.35	2	7,853	0.03%
2021/04/13	3	18.73	1	18.80	18.50	2	7,926	0.03%
2021/04/12	1	19.45	11	19.52	19.25	-10	7,975	-0.13%
2021/04/09	15	19.48	1	19.85	19.55	14	7,956	0.18%
2021/04/08	1	20.20	2	19.75	20.10	-1	7,894	-0.01%
2021/04/07	13	19.22	1	18.95	18.85	12	7,808	0.15%
2021/04/06	22	19.75	12	19.23	19.55	10	7,882	0.13%
2021/04/01	0	0.00	1	17.75	18.95	-1	7,638	-0.01%
2021/03/31	2	17.35	3	17.18	17.25	-1	7,721	-0.01%
2021/03/29	3	17.80	1	17.50	18.05	2	7,739	0.03%
2021/03/26	1	17.25	0	0.00	17.30	1	7,888	0.01%
2021/03/22	0	0.00	5	17.85	17.75	-5	8,678	-0.06%
2021/03/19	0	0.00	1	18.50	18.20	-1	9,020	-0.01%
2021/03/18	10	18.30	1	18.15	18.35	9	9,057	0.10%
2021/03/17	5	17.65	0	0.00	17.50	5	9,150	0.05%
2021/03/16	1	17.35	10	17.80	17.40	-9	9,459	-0.10%
2021/03/15	10	17.90	0	0.00	17.90	10	9,424	0.11%
2021/03/12	13	18.03	10	18.08	18.15	3	9,409	0.03%
2021/03/10	1	17.65	1	18.10	18.25	0	9,375	0.00%
2021/03/09	0	0.00	1	18.60	17.90	-1	9,361	-0.01%
2021/03/08	0	0.00	1	17.70	17.70	-1	9,318	-0.01%
2021/03/05	1	18.10	5	18.10	17.00	-4	9,307	-0.04%
2021/03/02	0	0.00	10	19.25	19.00	-10	9,138	-0.11%
2021/02/26	0	0.00	1	20.30	19.40	-1	9,089	-0.01%
2021/02/24	9	20.34	0	0.00	19.55	9	8,991	0.10%
2021/02/23	21	20.79	10	20.49	20.40	11	8,908	0.12%
2021/02/22	2	20.55	10	21.07	20.50	-8	8,881	-0.09%
2021/02/19	2	20.60	1	19.95	20.50	1	8,750	0.01%
2021/02/18	9	19.78	31	19.49	20.30	-22	8,673	-0.25%
2021/02/17	15	18.83	2	18.70	19.20	13	8,467	0.15%
2021/02/05	1	17.75	1	18.10	18.25	0	8,103	0.00%
2021/02/04	2	17.65	2	17.95	17.65	0	8,041	0.00%
2021/02/03	20	18.13	1	17.90	18.15	19	7,814	0.24%
2021/02/02	14	17.57	12	17.98	17.80	2	7,513	0.03%
2021/02/01	12	17.77	0	0.00	17.30	12	7,184	0.17%
2021/01/29	11	17.20	13	16.93	17.25	-2	6,736	-0.03%
2021/01/28	0	0.00	6	15.93	15.70	-6	6,273	-0.10%
2021/01/26	1	15.15	36	15.98	15.45	-35	6,053	-0.58%
2021/01/25	1	14.30	2	14.53	14.80	-1	5,864	-0.02%
2021/01/20	0	0.00	3	13.55	13.20	-3	5,706	-0.05%
2021/01/19	2	13.65	0	0.00	13.65	2	5,680	0.04%
2021/01/12	10	14.40	0	0.00	14.25	10	5,472	0.18%
2021/01/11	4	15.56	1	15.60	15.50	3	5,381	0.06%
2021/01/08	35	15.85	1	15.35	15.55	34	5,332	0.64%
2021/01/07	0	0.00	18	16.02	16.35	-18	5,078	-0.35%
2021/01/06	15	15.65	17	16.16	15.30	-2	4,837	-0.04%
2021/01/05	13	15.60	45	16.20	15.65	-32	4,663	-0.69%
2021/01/04	1	15.45	0	0.00	15.50	1	4,529	0.02%
2020/12/30	0	0.00	2	16.10	15.60	-2	4,389	-0.05%
2020/12/29	39	15.67	37	16.36	15.45	2	4,154	0.05%
2020/12/28	1	15.75	0	0.00	15.60	1	3,966	0.03%
2020/12/22	15	15.24	0	0.00	14.60	15	3,383	0.44%
2020/12/18	35	14.69	0	0.00	15.15	35	2,860	1.22%
2020/12/17	0	0.00	1	15.40	15.10	-1	2,734	-0.04%
2020/12/16	0	0.00	7	15.55	15.55	-7	2,477	-0.28%
2020/12/15	1	14.40	4	15.30	14.15	-3	2,259	-0.13%
2020/12/14	0	0.00	40	13.75	13.95	-40	1,878	-2.13%
2020/12/11	42	12.98	0	0.00	12.90	42	1,771	2.37%
2020/12/10	0	0.00	159	13.94	14.10	-159	1,628	-9.77%	大賣/鉅額交易
2020/12/03	25	12.48	0	0.00	12.40	25	1,269	1.97%
2020/12/02	0	0.00	9	12.90	12.60	-9	1,260	-0.71%
2020/11/30	3	13.00	2	13.30	13.05	1	1,211	0.08%
2020/11/27	2	12.58	0	0.00	13.00	2	1,173	0.17%
2020/11/26	3	12.80	0	0.00	12.80	3	1,146	0.26%
2020/11/25	2	12.70	3	12.88	12.80	-1	1,151	-0.09%
2020/11/24	5	13.21	3	13.48	12.60	2	1,147	0.17%
2020/11/23	0	0.00	5	13.50	13.50	-5	1,120	-0.45%
2020/11/20	0	0.00	2	13.25	13.60	-2	1,106	-0.18%
2020/11/19	4	13.48	2	13.50	13.40	2	1,038	0.19%
2020/11/18	5	13.20	30	13.14	13.20	-25	896	-2.79%
2020/11/16	0	0.00	15	11.83	11.95	-15	662	-2.26%
2020/11/13	5	9.86	0	0.00	10.90	5	576	0.87%
2020/11/12	0	0.00	7	10.70	10.60	-7	531	-1.32%
2020/10/26	0	0.00	14	9.28	9.28	-14	436	-3.21%
2020/10/15	12	8.74	0	0.00	8.74	12	434	2.76%
2020/10/14	2	8.80	0	0.00	8.78	2	430	0.47%
2020/10/06	5	8.69	0	0.00	8.72	5	439	1.14%
2020/09/07	0	0.00	1	10.55	10.50	-1	402	-0.25%
2020/09/04	0	0.00	2	10.00	10.15	-2	390	-0.51%
2020/08/27	0	0.00	1	9.68	9.68	-1	279	-0.36%
2020/08/17	2	8.02	0	0.00	8.01	2	188	1.06%
2020/06/16	10	7.92	0	0.00	7.92	10	255	3.91%
2020/06/10	0	0.00	10	8.30	8.28	-10	282	-3.54%
2020/05/27	12	7.80	0	0.00	7.86	12	325	3.69%
2020/04/16	0	8.59	0	0.00	8.53	0	893	0.00%
2020/04/10	10	7.09	0	0.00	7.17	10	840	1.19%
2020/03/24	2	6.42	0	0.00	6.50	2	851	0.23%
2020/03/06	10	8.31	0	0.00	8.30	10	798	1.25%
2020/02/13	2	9.28	0	0.00	9.20	2	744	0.27%
2020/01/30	0	0.00	2	10.83	10.80	-2	596	-0.34%
2020/01/20	2	11.85	2	11.55	12.00	0	579	0.00%
2020/01/15	2	11.25	25	11.25	11.50	-23	433	-5.30%
2019/11/18	0	0.00	2	8.68	8.64	-2	266	-0.75%
2019/11/15	12	8.64	0	0.00	8.75	12	263	4.55%
2019/11/14	10	8.81	1	8.99	8.91	9	259	3.47%
2019/11/12	1	8.60	0	0.00	8.80	1	259	0.39%
2019/11/11	0	0.00	1	8.51	8.72	-1	254	-0.39%
2019/11/08	1	8.60	0	0.00	8.60	1	253	0.39%
2019/10/07	0	0.00	0.2	9.41	9.38	-0.2	450	-0.04%
2019/05/23	0	0.00	8	7.75	7.75	-8	186	-4.28%
2019/04/24	0	0.00	5	8.66	8.69	-5	185	-2.70%
2018/12/22	0	0.00	1	9.31	9.31	-1	247	-0.40%
2018/12/21	1	9.23	0	0.00	9.35	1	223	0.45%
2018/11/22	0	0.00	1	8.64	8.57	-1	289	-0.34%
2018/10/30	3	8.00	0	0.00	7.98	3	317	0.94%
2018/10/15	1	8.30	0	0.00	8.26	1	400	0.25%
2018/09/20	2	10.25	0	0.00	10.10	2	437	0.46%
2018/09/14	6	9.65	0	0.00	9.58	6	418	1.43%
2018/09/11	7	9.13	0	0.00	9.13	7	413	1.69%
2018/09/10	0	0.00	2	9.60	9.48	-2	413	-0.48%
2018/09/07	0	0.00	3	10.25	10.25	-3	402	-0.74%
2018/09/04	0	0.00	5	10.30	10.40	-5	413	-1.21%
2018/08/27	2	10.53	0	0.00	10.45	2	589	0.34%
2018/08/13	10	10.70	1	11.10	10.80	9	712	1.26%
2018/08/03	1	11.75	0	0.00	11.50	1	731	0.14%
2018/07/23	2	10.50	0	0.00	10.50	2	664	0.30%
2018/07/13	7	10.80	0	0.00	10.85	7	790	0.88%
2018/07/06	3	10.20	0	0.00	10.50	3	807	0.37%
2018/07/05	11	11.43	0	0.00	11.05	11	807	1.36%
2018/07/04	6	12.20	0	0.00	12.10	6	795	0.75%
2018/06/28	5	12.55	0	0.00	12.55	5	886	0.56%
2018/06/26	7	12.75	0	0.00	12.65	7	909	0.77%
2018/06/22	4	12.95	0	0.00	12.80	4	921	0.43%
2018/06/15	3	13.30	0	0.00	13.20	3	971	0.31%
2018/06/12	23	13.17	0	0.00	13.20	23	977	2.35%
2018/06/11	11	13.47	0	0.00	13.35	11	970	1.13%
2018/06/08	4	13.90	0	0.00	13.85	4	964	0.41%
2018/06/01	3	13.55	11	14.04	14.05	-8	852	-0.94%
2018/05/02	4	12.88	0	0.00	12.85	4	1,167	0.34%
2018/04/20	1	14.15	1	14.15	14.05	0	1,338	0.00%
2018/04/19	0	0.00	2	13.50	13.50	-2	1,415	-0.14%
2018/04/11	1	13.30	1	13.30	13.15	0	2,428	0.00%
2018/04/09	5	12.80	2	13.15	12.65	3	2,464	0.12%
2018/04/03	0	0.00	2	13.60	13.55	-2	2,562	-0.08%
2018/04/02	11	13.50	2	13.45	13.40	9	2,599	0.35%
2018/03/27	0	0.00	1.1	14.55	14.65	-1.1	2,835	-0.04%
2018/03/26	7	14.59	3	14.43	14.45	4	2,841	0.14%
2018/03/23	1	15.30	0	0.00	15.30	1	2,823	0.04%
2018/03/13	12	15.70	5	15.65	15.80	7	2,890	0.24%
2018/03/12	3	15.40	0	0.00	15.45	3	2,889	0.10%
2018/03/08	2	15.95	0	0.00	16.00	2	2,876	0.07%
2018/03/06	1	16.15	1	16.30	16.15	0	2,899	0.00%
2018/03/05	2	16.40	0	0.00	16.30	2	2,901	0.07%
2018/03/02	0	0.00	6	17.23	16.95	-6	2,885	-0.21%
2018/02/26	0	0.00	3	16.95	16.80	-3	2,802	-0.11%
2018/02/21	3	16.00	2	16.10	16.10	1	2,811	0.04%
2018/02/12	1	15.40	0	0.00	15.30	1	2,806	0.04%
2018/02/09	2	15.05	0	0.00	15.25	2	2,830	0.07%
2018/02/08	2	15.85	0	0.00	15.85	2	2,854	0.07%
2018/02/07	0	0.00	3	16.15	15.90	-3	2,900	-0.10%
2018/02/06	3	15.65	0	0.00	15.50	3	3,028	0.10%
2018/01/31	0	0.00	1	17.10	17.10	-1	3,175	-0.03%
2018/01/25	0	0.00	2	17.60	17.30	-2	3,534	-0.06%
2018/01/24	5	16.85	0	0.00	16.90	5	3,534	0.14%
2018/01/23	76	16.98	3	16.85	16.70	73	3,656	2.00%
2018/01/22	30	17.10	33	17.01	17.15	-3	3,661	-0.08%
2018/01/19	23	17.13	40	17.08	16.95	-17	3,707	-0.46%
2018/01/18	112	17.30	0	0.00	17.20	112	3,742	2.99%	大買/鉅額交易
2018/01/17	9	17.43	2	17.45	17.30	7	3,948	0.18%
2018/01/16	1	17.90	40	17.95	17.90	-39	3,965	-0.98%
2018/01/12	23	19.22	20	19.60	19.10	3	3,855	0.08%
2018/01/11	3	19.10	0	0.00	18.85	3	3,730	0.08%
2018/01/10	0	0.00	5	18.99	18.85	-5	3,689	-0.14%
2018/01/09	6	19.32	13	19.05	19.00	-7	3,714	-0.19%
2018/01/08	6	19.23	18	18.93	19.25	-12	3,561	-0.34%
2018/01/05	0	0.00	20	18.00	17.90	-20	3,285	-0.61%
2018/01/04	0	0.00	20	17.95	17.95	-20	3,260	-0.61%
2018/01/03	0	0.00	4	18.20	17.90	-4	3,271	-0.12%
2018/01/02	3	18.23	0	0.00	18.10	3	3,251	0.09%