建錩 (5014)-第一金-中壢券商分點個股進出

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
13.50
漲跌
▲0.10
漲幅
+0.75%
成交量
156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－第一金-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

第一金-中壢券商分點個股進出
第一金-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
2024/04/22	0	13.50	0	0.00	13.40	0	257	0.00%
2024/04/18	1	13.60	1	13.70	13.70	0	250	0.00%
2024/04/17	3	13.25	4	13.30	13.35	-1	243	-0.41%
2024/04/16	1	13.30	2	13.55	13.20	-1	242	-0.41%
2024/04/15	2	13.35	0	0.00	13.30	2	239	0.84%
2024/04/11	0	13.45	0	0.00	13.30	0	234	0.00%
2024/04/10	2	13.63	0	0.00	13.50	2	231	0.86%
2024/04/08	0	0.00	4	13.24	13.15	-4	206	-1.94%
2024/04/03	4	13.16	2	13.65	13.10	2	206	0.97%
2024/04/01	0	0.00	2	12.85	12.90	-2	197	-1.01%
2024/03/20	2	13.00	0	0.00	12.90	2	331	0.60%
2024/03/06	1	13.70	0	0.00	13.70	1	312	0.32%
2024/02/27	0	0.00	1	13.70	13.70	-1	306	-0.33%
2024/02/21	2	14.13	0	0.00	14.15	2	306	0.65%
2024/02/20	6	14.20	0	0.00	14.20	6	307	1.95%
2024/02/15	2	13.73	2	13.83	13.80	0	302	0.00%
2024/01/18	0	13.80	0	0.00	13.70	0	314	0.00%
2024/01/09	1	14.55	0	0.00	14.25	1	327	0.31%
2023/12/25	1	15.10	3	15.15	15.00	-2	315	-0.63%
2023/12/20	3	15.02	0	0.00	15.05	3	289	1.04%
2023/12/19	1	14.85	3	14.90	14.95	-2	282	-0.71%
2023/12/15	1	14.95	2	14.85	15.00	-1	236	-0.42%
2023/12/13	0	14.00	0	0.00	14.05	0	175	0.00%
2023/11/24	0	0.00	1	14.05	14.05	-1	164	-0.61%
2023/11/17	1	13.45	1	13.60	13.55	0	157	0.00%
2023/10/26	0	13.00	3	13.05	13.00	-3	204	-1.47%
2023/09/27	2	13.20	0	0.00	13.05	2	302	0.66%
2023/09/18	0	0.00	2	13.93	13.95	-2	322	-0.62%
2023/09/05	0	0.00	1	13.85	13.80	-1	379	-0.26%
2023/09/04	0	0.00	4	13.64	13.75	-4	379	-1.05%
2023/08/29	0	0.00	2	13.30	13.35	-2	393	-0.51%
2023/08/25	0	0.00	1	13.40	13.30	-1	399	-0.25%
2023/08/24	1	13.00	0	0.00	13.05	1	400	0.25%
2023/08/16	2	12.90	0	0.00	13.05	2	418	0.48%
2023/08/09	1	14.05	0	0.00	14.00	1	397	0.25%
2023/08/02	3	14.68	2	14.80	14.45	1	410	0.24%
2023/08/01	2	14.35	0	0.00	14.40	2	400	0.50%
2023/07/28	7	14.59	0	0.00	14.60	7	394	1.78%
2023/07/21	1	15.10	1	15.20	15.00	0	362	0.00%
2023/07/20	0	0.00	1	14.95	15.15	-1	369	-0.27%
2023/07/14	0	0.00	1	14.70	14.80	-1	390	-0.26%
2023/07/13	1	14.40	1	14.50	14.45	0	388	0.00%
2023/07/12	1	14.60	0	0.00	14.50	1	388	0.26%
2023/07/11	10	14.89	1	14.85	14.80	9	387	2.32%
2023/07/10	10	15.10	0	0.00	15.05	10	388	2.57%
2023/07/07	10	15.18	0	0.00	15.20	10	390	2.56%
2023/07/06	0	0.00	1	15.50	15.40	-1	391	-0.26%
2023/07/05	0	0.00	5	15.40	15.35	-5	395	-1.26%
2023/07/03	0	0.00	2	15.48	15.50	-2	401	-0.50%
2023/06/30	1	15.40	1	15.50	15.40	0	403	0.00%
2023/06/21	1	15.45	8	15.40	15.40	-7	444	-1.58%
2023/06/14	3	15.30	0	0.00	15.30	3	459	0.65%
2023/06/13	5	15.33	0	0.00	15.25	5	470	1.06%
2023/06/12	2	15.63	0	0.00	15.60	2	455	0.44%
2023/06/09	2	15.88	0	0.00	15.85	2	461	0.43%
2023/06/08	2	15.95	0	0.00	15.95	2	475	0.42%
2023/06/05	0	0.00	2	16.03	16.15	-2	511	-0.39%
2023/05/26	5	15.74	0	0.00	15.70	5	579	0.86%
2023/05/25	4	15.95	0	0.00	16.00	4	582	0.69%
2023/05/24	1	16.05	1	16.15	16.10	0	586	0.00%
2023/05/12	0.2	16.25	0	0.00	15.60	0.2	699	0.02%
2023/05/11	1.1	15.56	0	0.00	15.50	1.1	732	0.14%
2023/04/26	0.1	15.80	0	0.00	15.85	0.1	1,099	0.01%
2023/04/25	0.2	16.28	0	0.00	15.80	0.2	1,127	0.01%
2023/04/24	0.2	16.63	0	0.00	16.35	0.2	1,184	0.02%
2023/04/21	1	16.25	0	0.00	16.20	1	1,202	0.08%
2023/04/19	0	0.00	1	17.20	17.05	-1	1,242	-0.08%
2023/04/18	3	17.12	1	17.25	17.05	2	1,250	0.16%
2023/04/17	0	0.00	1	17.20	17.15	-1	1,312	-0.08%
2023/04/14	2	17.08	1	17.20	17.05	1	1,339	0.07%
2023/04/13	4	17.11	0	0.00	17.10	4	1,353	0.30%
2023/03/29	3	17.10	0	0.00	17.10	3	2,517	0.12%
2023/03/28	1	17.20	0	0.00	17.25	1	2,553	0.04%
2023/03/27	3	17.50	0	0.00	17.50	3	2,608	0.12%
2023/03/15	0	0.00	4	17.80	17.85	-4	3,019	-0.13%
2023/03/14	8	17.95	3	18.02	17.65	5	3,027	0.17%
2023/03/13	1	17.85	1	17.95	18.00	0	3,028	0.00%
2023/03/10	2	17.88	1	18.00	17.75	1	3,016	0.03%
2023/03/06	0	18.00	0	0.00	17.95	0	3,000	0.00%
2023/03/01	1	17.45	9	17.42	17.50	-8	2,999	-0.27%
2023/02/24	1	17.60	0	0.00	17.65	1	2,998	0.03%
2023/02/22	0	17.90	0	0.00	17.75	0	3,029	0.00%
2023/02/10	2	17.50	0	0.00	17.55	2	3,420	0.06%
2023/02/08	1	18.55	0	0.00	18.60	1	3,337	0.03%
2023/02/06	0	18.50	0	0.00	18.40	0	3,312	0.00%
2023/02/02	1	18.75	1	18.90	18.85	0	3,269	0.00%
2023/02/01	2	18.93	1	18.95	19.00	1	3,239	0.03%
2023/01/31	2	18.85	3	18.95	18.90	-1	3,174	-0.03%
2023/01/13	1	18.15	1	18.50	18.20	0	2,969	0.00%
2023/01/12	17	18.31	15	18.20	18.25	2	2,941	0.07%
2023/01/11	2	18.05	2	18.18	18.00	0	2,877	0.00%
2023/01/10	1	18.15	5	18.05	18.00	-4	2,865	-0.14%
2023/01/06	0	0.00	2	18.50	18.50	-2	2,819	-0.07%
2023/01/05	10	18.75	10	18.45	18.40	0	2,830	0.00%
2023/01/04	1	18.35	1	18.45	18.45	0	2,767	0.00%
2022/12/30	0	0.00	34	18.60	18.55	-34	2,718	-1.25%
2022/12/29	1	18.00	0	0.00	18.20	1	2,586	0.04%
2022/12/28	6	18.43	6	18.53	18.35	0	2,561	0.00%
2022/12/27	2	18.25	0	0.00	18.25	2	2,475	0.08%
2022/12/26	4	18.56	2	18.70	18.50	2	2,437	0.08%
2022/12/23	5	18.83	0	0.00	18.95	5	2,347	0.21%
2022/12/22	1	17.90	1	18.25	18.55	0	2,085	0.00%
2022/12/21	0	0.00	5	17.80	18.15	-5	1,682	-0.30%
2022/12/20	5	16.70	0	0.00	16.50	5	1,565	0.32%
2022/12/16	4	17.58	1	17.20	17.10	3	1,473	0.20%
2022/12/15	5	17.07	11	17.45	17.25	-6	1,396	-0.43%
2022/12/14	1	16.45	0	0.00	16.50	1	1,231	0.08%
2022/12/01	0	0.00	6	16.28	16.15	-6	990	-0.61%
2022/11/30	0	0.00	16	16.13	16.10	-16	987	-1.62%
2022/11/24	4	15.55	0	0.00	15.70	4	966	0.41%
2022/11/22	14	15.71	0	0.00	15.75	14	946	1.48%
2022/11/21	0	0.00	3	15.85	15.95	-3	940	-0.32%
2022/11/17	0	0.00	1	16.55	16.65	-1	903	-0.11%
2022/11/16	7	16.45	1	16.65	16.60	6	854	0.70%
2022/11/15	0	0.00	7	15.56	15.70	-7	623	-1.12%
2022/10/13	8	12.80	0	0.00	12.15	8	894	0.89%
2022/10/07	1	14.20	1	14.30	14.25	0	902	0.00%
2022/10/06	0	0.00	1	14.50	14.35	-1	907	-0.11%
2022/10/05	1	14.35	0	0.00	14.35	1	914	0.11%
2022/09/08	0	0.00	1	16.05	16.25	-1	1,052	-0.10%
2022/09/07	2	15.78	1	15.85	15.85	1	1,065	0.09%
2022/09/06	4	15.80	0	0.00	15.80	4	1,073	0.37%
2022/09/01	0	0.00	1	16.70	16.75	-1	1,193	-0.08%
2022/08/12	6	17.00	0	0.00	16.85	6	1,200	0.50%
2022/08/03	4	17.50	0	0.00	17.25	4	1,428	0.28%
2022/07/27	5	18.00	0	0.00	17.75	5	1,354	0.37%
2022/05/30	0	0.00	1	20.35	20.15	-1	3,066	-0.03%
2022/05/26	1	19.80	0	0.00	19.80	1	3,282	0.03%
2022/05/11	0	0.00	3	19.05	19.95	-3	3,439	-0.09%
2022/04/29	0	0.00	1	19.95	19.80	-1	3,441	-0.03%
2022/04/27	2	19.38	0	0.00	19.40	2	3,466	0.06%
2022/04/26	3	20.32	3	20.60	20.00	0	3,457	0.00%
2022/04/25	5	20.65	0	0.00	20.30	5	3,438	0.15%
2022/04/20	1	22.50	0	0.00	22.40	1	3,372	0.03%
2022/04/19	0	0.00	9	22.98	22.95	-9	3,322	-0.27%
2022/04/15	4	24.04	0	0.00	23.70	4	3,217	0.12%
2022/04/14	8	23.51	8	23.59	24.20	0	2,977	0.00%
2022/04/13	1	22.55	6	22.50	23.75	-5	2,554	-0.20%
2022/04/12	4	21.65	5	21.84	21.60	-1	2,363	-0.04%
2022/04/01	1	20.70	3	20.92	21.00	-2	2,306	-0.09%
2022/03/31	2	20.80	0	0.00	20.80	2	2,316	0.09%
2022/03/30	1	20.85	0	0.00	21.15	1	2,321	0.04%
2022/03/29	1	21.55	0	0.00	21.20	1	2,313	0.04%
2022/03/25	4	21.91	3	22.18	21.95	1	2,321	0.04%
2022/03/24	2	22.23	2	22.43	22.15	0	2,321	0.00%
2022/03/23	5	21.98	2	22.15	21.90	3	2,321	0.13%
2022/03/22	10	22.04	14	22.17	22.25	-4	2,301	-0.17%
2022/03/21	2	21.60	4	21.75	21.50	-2	2,223	-0.09%
2022/03/18	1	21.00	0	0.00	21.10	1	2,212	0.05%
2022/03/17	1	20.90	0	0.00	21.00	1	2,243	0.04%
2022/03/14	2	21.60	2	21.83	21.80	0	2,293	0.00%
2022/03/11	3	21.53	3	21.55	21.50	0	2,324	0.00%
2022/03/10	4	21.24	8	21.31	21.35	-4	2,309	-0.17%
2022/03/09	1	20.75	1	20.85	20.90	0	2,305	0.00%
2022/03/08	3	21.40	5	22.00	20.50	-2	2,309	-0.09%
2022/03/07	1	20.90	3	21.60	21.10	-2	2,229	-0.09%
2022/03/04	6	21.75	3	22.05	21.60	3	2,207	0.14%
2022/03/03	5	21.77	1	22.20	21.80	4	2,212	0.18%
2022/03/02	2	21.65	1	22.15	21.75	1	2,262	0.04%
2022/03/01	3	22.02	11	21.67	21.75	-8	2,301	-0.35%
2022/02/25	6	20.92	3	21.17	20.90	3	2,297	0.13%
2022/02/23	11	21.25	5	21.30	21.05	6	2,286	0.26%
2022/02/22	5	20.92	9	21.08	21.20	-4	2,230	-0.18%
2022/02/21	3	20.40	12	20.51	20.60	-9	2,015	-0.45%
2022/02/16	1	19.25	1	19.40	19.30	0	2,055	0.00%
2022/02/08	0	0.00	1	20.10	20.30	-1	2,373	-0.04%
2022/01/26	1	19.15	0	0.00	18.95	1	2,382	0.04%
2022/01/25	1	19.05	1	19.15	19.00	0	2,426	0.00%
2022/01/21	1	19.95	0	0.00	19.75	1	2,451	0.04%
2022/01/19	1	19.55	8	19.60	19.60	-7	2,437	-0.29%
2022/01/17	0	0.00	1	19.80	20.00	-1	2,457	-0.04%
2022/01/11	5	20.00	0	0.00	19.85	5	2,605	0.19%
2022/01/10	2	20.18	0	0.00	20.20	2	2,613	0.08%
2022/01/06	1	20.75	0	0.00	20.80	1	2,635	0.04%
2022/01/05	3	20.97	4	21.11	20.80	-1	2,657	-0.04%
2022/01/04	1	20.95	0	0.00	20.95	1	2,704	0.04%
2021/12/30	1	21.25	0	0.00	21.25	1	2,734	0.04%
2021/12/29	1	21.45	1	21.50	21.35	0	2,744	0.00%
2021/12/28	1	21.40	3	21.43	21.35	-2	2,792	-0.07%
2021/12/27	7	21.45	0	0.00	21.35	7	2,858	0.24%
2021/12/24	2	22.03	2	22.18	21.70	0	2,882	0.00%
2021/12/23	2	21.83	3	22.02	22.00	-1	2,915	-0.03%
2021/12/22	3	22.07	0	0.00	22.00	3	2,961	0.10%
2021/12/16	0	0.00	51	22.20	22.15	-51	3,013	-1.69%
2021/12/15	1	22.55	0	0.00	22.55	1	3,078	0.03%
2021/12/14	11	22.05	0	0.00	22.60	11	3,209	0.34%
2021/12/13	0	0.00	6	22.30	22.55	-6	3,373	-0.18%
2021/12/10	1	22.05	4	22.61	22.05	-3	3,397	-0.09%
2021/12/09	1	22.25	2	22.43	22.40	-1	3,511	-0.03%
2021/12/08	47	22.63	8	22.78	22.25	39	3,985	0.98%
2021/12/07	3	22.38	8	22.48	22.60	-5	4,084	-0.12%
2021/12/06	1	21.95	0	0.00	21.90	1	4,100	0.02%
2021/12/03	0	0.00	1	21.60	21.60	-1	4,293	-0.02%
2021/12/02	1	20.85	1	21.00	21.10	0	4,331	0.00%
2021/12/01	1	20.95	0	0.00	21.10	1	4,398	0.02%
2021/11/30	1	20.80	0	0.00	20.80	1	4,515	0.02%
2021/11/29	3	20.60	4	20.56	20.80	-1	4,605	-0.02%
2021/11/26	10	22.43	3	22.70	21.55	7	4,904	0.14%
2021/11/25	2	22.83	2	22.83	22.75	0	5,144	0.00%
2021/11/24	1	23.10	7	22.96	23.20	-6	5,171	-0.12%
2021/11/23	1	22.00	0	0.00	21.75	1	5,073	0.02%
2021/11/22	1	21.35	1	21.50	21.40	0	5,175	0.00%
2021/11/17	2	21.90	0	0.00	21.85	2	5,282	0.04%
2021/11/15	5	22.00	0	0.00	22.00	5	5,368	0.09%
2021/11/09	0	0.00	0	21.55	21.85	0	5,472	0.00%
2021/11/08	6	21.97	2	22.20	21.55	4	5,477	0.07%
2021/11/01	5	21.15	0	0.00	21.10	5	5,660	0.09%
2021/10/21	0	0.00	1	22.05	22.25	-1	6,505	-0.02%
2021/10/20	2	21.25	3	21.45	20.90	-1	6,552	-0.02%
2021/10/18	1	21.00	0	0.00	21.00	1	6,958	0.01%
2021/10/14	0	0.00	1	20.30	20.30	-1	8,194	-0.01%
2021/10/13	4	20.70	0	0.00	20.05	4	8,545	0.05%
2021/10/07	0	0.00	5	20.50	20.95	-5	9,363	-0.05%
2021/09/22	3	23.80	0	0.00	23.80	3	16,864	0.02%
2021/09/13	1	26.65	1	26.55	26.35	0	17,574	0.00%
2021/09/08	0	0.00	1	25.00	23.80	-1	16,936	-0.01%
2021/09/01	6	25.72	5	26.17	25.90	1	16,478	0.01%
2021/08/31	0	0.00	5	23.90	25.35	-5	16,164	-0.03%
2021/08/30	13	24.15	7	24.31	23.95	6	15,885	0.04%
2021/08/27	9	22.92	11	23.20	23.70	-2	15,848	-0.01%
2021/08/26	19	23.59	15	23.70	23.05	4	15,825	0.03%
2021/08/25	2	22.38	2	22.50	22.65	0	15,814	0.00%
2021/08/24	2	22.50	2	22.70	22.75	0	15,822	0.00%
2021/08/23	1	22.55	2	22.35	22.55	-1	15,888	-0.01%
2021/08/18	4	21.49	3	21.50	22.60	1	16,065	0.01%
2021/08/17	1	22.80	1	21.50	21.45	0	16,001	0.00%
2021/08/16	0	0.00	1	23.10	22.85	-1	15,973	-0.01%
2021/08/13	1	24.00	1	23.60	23.60	0	16,000	0.00%
2021/08/12	1	24.65	25	23.40	24.65	-24	15,995	-0.15%
2021/08/09	0	0.00	1	25.15	24.50	-1	15,973	-0.01%
2021/08/06	1	24.45	0	0.00	24.50	1	16,014	0.01%
2021/08/05	7	25.08	0	0.00	24.50	7	16,087	0.04%
2021/08/04	21	26.01	3	26.20	25.80	18	16,209	0.11%
2021/08/03	3	26.53	4	26.50	26.55	-1	16,777	-0.01%
2021/08/02	0	0.00	1	26.85	27.10	-1	17,094	-0.01%
2021/07/30	1.5	26.90	1	26.35	26.00	0.5	17,130	0.00%
2021/07/29	0	0.00	2	26.60	26.85	-2	17,412	-0.01%
2021/07/28	5	26.06	4	25.76	25.65	1	17,922	0.01%
2021/07/23	0	0.00	4.5	26.74	26.30	-4.5	18,804	-0.02%
2021/07/22	2	25.58	0	0.00	25.30	2	18,623	0.01%
2021/07/21	11	27.36	2	28.33	26.00	9	18,447	0.05%
2021/07/20	11	28.23	0	0.00	28.20	11	17,911	0.06%
2021/07/19	0	0.00	17	28.66	28.95	-17	17,300	-0.10%
2021/07/16	1	27.20	2	26.73	26.35	-1	17,316	-0.01%
2021/07/15	3	25.77	8	25.98	26.50	-5	17,134	-0.03%
2021/07/14	9	25.53	7	24.66	24.10	2	16,955	0.01%
2021/07/13	20	27.62	7	26.94	26.75	13	16,875	0.08%
2021/07/12	14	29.45	16	29.63	29.70	-2	16,667	-0.01%
2021/07/09	19	27.62	8	27.36	27.00	11	16,221	0.07%
2021/07/08	1	27.90	13	27.90	27.90	-12	15,633	-0.08%
2021/07/07	6	25.61	5	25.45	25.40	1	15,081	0.01%
2021/07/06	11	27.77	14	27.08	26.80	-3	14,806	-0.02%
2021/07/05	22	27.80	15	28.02	28.25	7	14,347	0.05%
2021/07/02	8	23.62	7	25.70	25.70	1	13,937	0.01%
2021/07/01	17	25.84	26	25.24	23.40	-9	13,299	-0.07%
2021/06/30	29	25.01	31.7	25.68	25.70	-2.7	12,611	-0.02%
2021/06/29	30	22.97	7	22.72	23.40	23	12,068	0.19%
2021/06/28	0	0.00	0	21.30	21.30	0	11,061	0.00%
2021/06/25	0	0.00	29	20.21	19.40	-29	10,780	-0.27%
2021/06/24	0	0.00	8	18.01	18.45	-8	10,268	-0.08%
2021/06/23	42	18.05	5	17.94	17.75	37	10,220	0.36%
2021/06/22	7	17.63	12	17.70	17.80	-5	10,043	-0.05%
2021/06/21	1	17.00	0	0.00	16.75	1	9,917	0.01%
2021/06/18	3	17.42	6	17.60	17.40	-3	9,909	-0.03%
2021/06/17	9	17.37	5	17.44	17.40	4	9,921	0.04%
2021/06/16	2	17.75	4	17.95	17.25	-2	9,955	-0.02%
2021/06/15	2	17.48	9	17.63	17.65	-7	9,965	-0.07%
2021/06/11	7	17.33	8	17.59	17.30	-1	9,958	-0.01%
2021/06/10	5	17.00	5	17.11	17.60	0	9,982	0.00%
2021/06/09	13	17.65	8	17.99	17.45	5	9,978	0.05%
2021/06/08	3	17.77	2	17.83	17.80	1	9,975	0.01%
2021/06/07	2	17.43	0	0.00	17.25	2	9,984	0.02%
2021/06/04	7	17.99	8	18.34	17.80	-1	9,979	-0.01%
2021/06/03	0	0.00	4	18.08	17.90	-4	9,951	-0.04%
2021/06/02	8	17.83	8	17.77	17.90	0	9,949	0.00%
2021/06/01	13	17.27	13	17.44	17.35	0	9,924	0.00%
2021/05/31	10	17.41	6	17.44	17.35	4	9,969	0.04%
2021/05/28	1	17.05	9	16.97	17.20	-8	9,866	-0.08%
2021/05/27	5	16.60	0	0.00	16.10	5	9,747	0.05%
2021/05/26	4	15.60	7	15.72	15.65	-3	9,705	-0.03%
2021/05/25	6	15.69	1	15.95	15.40	5	9,760	0.05%
2021/05/24	5	15.69	4	15.78	15.75	1	9,866	0.01%
2021/05/21	0	0.00	5	15.73	16.05	-5	9,991	-0.05%
2021/05/20	6	15.52	3	15.85	15.20	3	10,184	0.03%
2021/05/19	8	16.25	10	16.24	16.40	-2	10,289	-0.02%
2021/05/18	0	0.00	1	15.00	15.40	-1	10,488	-0.01%
2021/05/17	0	14.50	4	14.05	14.00	-4	10,805	-0.04%
2021/05/14	2	16.45	0	0.00	15.55	2	10,867	0.02%
2021/05/12	4	18.90	0	0.00	18.30	4	11,111	0.04%
2021/05/11	26	21.60	0	0.00	20.30	26	11,210	0.23%
2021/05/10	1	21.10	0	0.00	21.35	1	11,025	0.01%
2021/05/07	0	0.00	5	19.75	19.70	-5	11,106	-0.05%
2021/05/06	9	21.26	4	21.14	20.00	5	11,081	0.05%
2021/05/05	1	20.95	3	20.87	20.50	-2	10,674	-0.02%
2021/05/04	2	19.85	1	20.15	19.85	1	10,120	0.01%
2021/05/03	18	22.14	1	22.05	22.05	17	9,971	0.17%
2021/04/29	4	19.95	18	19.43	20.50	-14	9,220	-0.15%
2021/04/28	8	18.69	3	19.05	18.65	5	8,860	0.06%
2021/04/27	10	18.82	10	19.03	18.70	0	8,847	0.00%
2021/04/26	5	18.94	1	19.20	18.85	4	8,818	0.05%
2021/04/23	5	18.91	4	19.01	18.95	1	8,797	0.01%
2021/04/22	0	0.00	31	20.53	19.25	-31	8,774	-0.35%
2021/04/21	12	19.19	1	19.30	20.00	11	8,410	0.13%
2021/04/20	2	19.70	2	19.95	19.80	0	8,279	0.00%
2021/04/19	21	20.34	35	20.26	20.45	-14	8,262	-0.17%
2021/04/16	28	19.99	8	20.13	19.95	20	8,084	0.25%
2021/04/15	3	18.70	8	18.96	19.85	-5	7,951	-0.06%
2021/04/14	10	18.64	4	18.89	18.35	6	7,853	0.08%
2021/04/13	3	18.57	0	0.00	18.50	3	7,926	0.04%
2021/04/12	6	19.21	4	19.35	19.25	2	7,975	0.03%
2021/04/09	7	19.35	5	19.42	19.55	2	7,956	0.03%
2021/04/08	10	20.25	3	19.25	20.10	7	7,894	0.09%
2021/04/07	1	19.00	1	19.05	18.85	0	7,808	0.00%
2021/04/06	4	19.35	14	20.13	19.55	-10	7,882	-0.13%
2021/04/01	0	0.00	9	18.07	18.95	-9	7,638	-0.12%
2021/03/31	8	17.28	1	17.40	17.25	7	7,721	0.09%
2021/03/30	4	17.99	17	18.01	17.95	-13	7,698	-0.17%
2021/03/29	1	17.55	4	17.74	18.05	-3	7,739	-0.04%
2021/03/26	5	17.18	37	17.29	17.30	-32	7,888	-0.41%
2021/03/25	1	17.55	1	17.95	17.60	0	8,156	0.00%
2021/03/24	2	17.43	1	17.70	17.50	1	8,238	0.01%
2021/03/23	23	17.50	2	17.68	17.55	21	8,487	0.25%
2021/03/22	2	17.73	0	0.00	17.75	2	8,678	0.02%
2021/03/19	4	18.18	7	18.44	18.20	-3	9,020	-0.03%
2021/03/17	0	0.00	2	17.63	17.50	-2	9,150	-0.02%
2021/03/16	4	17.50	0	0.00	17.40	4	9,459	0.04%
2021/03/15	2	17.93	0	0.00	17.90	2	9,424	0.02%
2021/03/12	0	0.00	10	18.05	18.15	-10	9,409	-0.11%
2021/03/11	7	18.00	0	0.00	17.90	7	9,400	0.07%
2021/03/05	1	17.35	10	18.20	17.00	-9	9,307	-0.10%
2021/03/04	0	0.00	20	19.65	18.60	-20	9,217	-0.22%
2021/02/26	14	19.58	0	0.00	19.40	14	9,089	0.15%
2021/02/25	1	19.95	0	0.00	19.60	1	9,044	0.01%
2021/02/18	0	0.00	20	19.90	20.30	-20	8,673	-0.23%
2021/02/17	5	19.04	26	19.19	19.20	-21	8,467	-0.25%
2021/02/05	3	17.75	0	0.00	18.25	3	8,103	0.04%
2021/02/04	10	17.62	2	17.65	17.65	8	8,041	0.10%
2021/02/03	27	17.86	26	18.26	18.15	1	7,814	0.01%
2021/02/02	1	17.25	0	0.00	17.80	1	7,513	0.01%
2021/01/29	4	16.08	17	16.39	17.25	-13	6,736	-0.19%
2021/01/28	12	15.78	22	15.90	15.70	-10	6,273	-0.16%
2021/01/27	10	15.73	14	15.48	15.45	-4	6,141	-0.07%
2021/01/26	8	15.18	8	15.47	15.45	0	6,053	0.00%
2021/01/25	9	14.31	14	14.60	14.80	-5	5,864	-0.09%
2021/01/19	2	14.05	5	14.35	13.65	-3	5,680	-0.05%
2021/01/14	22	14.72	0	0.00	14.60	22	5,545	0.40%
2021/01/13	65	14.65	0	0.00	14.70	65	5,516	1.18%
2021/01/12	4	14.70	0	0.00	14.25	4	5,472	0.07%
2021/01/08	24	16.02	13	16.22	15.55	11	5,332	0.21%
2021/01/07	18	15.78	24	15.94	16.35	-6	5,078	-0.12%
2021/01/06	22	15.78	36	16.09	15.30	-14	4,837	-0.29%
2021/01/05	10	15.71	8	15.80	15.65	2	4,663	0.04%
2021/01/04	2	15.50	13	15.64	15.50	-11	4,529	-0.24%
2020/12/31	12	15.55	40	15.64	15.45	-28	4,463	-0.63%
2020/12/30	14	15.85	19	15.97	15.60	-5	4,389	-0.11%
2020/12/29	13	15.51	8	15.60	15.45	5	4,154	0.12%
2020/12/25	14	15.91	14	15.62	16.20	0	3,824	0.00%
2020/12/24	8	14.79	8	14.91	14.85	0	3,547	0.00%
2020/12/23	12	14.36	14	14.54	14.80	-2	3,472	-0.06%
2020/12/22	15	15.02	7	15.13	14.60	8	3,383	0.24%
2020/12/21	28	15.74	26	15.86	15.90	2	3,177	0.06%
2020/12/18	4	14.83	4	14.93	15.15	0	2,860	0.00%
2020/12/17	15	15.08	11	15.21	15.10	4	2,734	0.15%
2020/12/16	1	14.80	2	15.30	15.55	-1	2,477	-0.04%
2020/12/15	24	14.44	26	14.39	14.15	-2	2,259	-0.09%
2020/12/14	18	13.44	29	13.65	13.95	-11	1,878	-0.59%
2020/12/11	26	13.48	9	13.72	12.90	17	1,771	0.96%
2020/12/10	12	14.03	7	14.06	14.10	5	1,628	0.31%
2020/12/07	1	12.65	4	12.70	12.70	-3	1,290	-0.23%
2020/12/04	2	12.45	11	12.50	12.50	-9	1,282	-0.70%
2020/12/03	4	12.46	2	12.83	12.40	2	1,269	0.16%
2020/12/02	21	12.65	0	0.00	12.60	21	1,260	1.67%
2020/12/01	3	13.28	3	13.35	13.05	0	1,236	0.00%
2020/11/30	5	13.24	7	13.26	13.05	-2	1,211	-0.17%
2020/11/27	3	12.50	3	12.72	13.00	0	1,173	0.00%
2020/11/25	2	13.13	107	12.74	12.80	-105	1,151	-9.12%	大賣/鉅額交易
2020/11/24	2	13.13	1	12.60	12.60	1	1,147	0.09%
2020/11/23	0	0.00	1	13.50	13.50	-1	1,120	-0.09%
2020/11/20	31	13.54	3	13.37	13.60	28	1,106	2.53%
2020/11/19	12	13.68	0	0.00	13.40	12	1,038	1.16%
2020/11/18	2	12.43	6	12.72	13.20	-4	896	-0.45%
2020/11/17	1	12.00	0	0.00	12.00	1	760	0.13%
2020/11/16	0	0.00	9	11.68	11.95	-9	662	-1.36%
2020/11/13	7	10.31	8	10.22	10.90	-1	576	-0.17%
2020/11/12	2	10.43	12	10.25	10.60	-10	531	-1.88%
2020/11/05	1	9.06	1	9.19	9.18	0	440	0.00%
2020/11/02	0	0.00	1	9.20	9.05	-1	443	-0.23%
2020/10/26	1	9.30	1	9.43	9.28	0	436	0.00%
2020/10/22	1	9.14	1	9.24	9.22	0	437	0.00%
2020/10/20	0	0.00	1	9.10	9.04	-1	436	-0.23%
2020/10/19	0	0.00	1	8.93	9.11	-1	436	-0.23%
2020/09/24	2	8.76	0	0.00	8.76	2	447	0.45%
2020/09/15	4	9.57	1	9.65	9.60	3	426	0.70%
2020/09/14	8	9.61	2	9.85	9.55	6	435	1.38%
2020/09/10	5	9.86	0	0.00	9.70	5	437	1.14%
2020/09/09	2	9.96	0	0.00	10.00	2	428	0.47%
2020/09/08	10	10.52	0	0.00	10.40	10	411	2.43%
2020/09/07	6	10.54	0	0.00	10.50	6	402	1.49%
2020/09/03	2	10.10	1	10.20	10.15	1	385	0.26%
2020/09/02	3	9.98	1	10.15	10.00	2	370	0.54%
2020/09/01	1	10.00	0	0.00	9.94	1	363	0.28%
2020/08/31	48	9.99	3	10.15	10.05	45	348	12.91%
2020/08/28	47	9.71	3	9.81	9.87	44	324	13.56%
2020/08/27	3	9.56	9	9.45	9.68	-6	279	-2.14%
2020/08/26	1	8.66	5	8.70	8.80	-4	226	-1.77%
2020/08/24	1	8.10	1	8.29	8.20	0	203	0.00%
2020/08/21	0	0.00	1	8.44	8.25	-1	200	-0.50%
2020/08/20	2	8.13	0	0.00	8.10	2	200	1.00%
2020/08/19	0	0.00	1	8.30	8.30	-1	196	-0.51%
2020/08/18	0	0.00	5	8.06	8.09	-5	190	-2.63%
2020/08/17	0	0.00	5	8.02	8.01	-5	188	-2.65%
2020/07/28	9	7.80	0	0.00	7.70	9	209	4.30%
2020/07/16	4	8.12	2	8.45	8.20	2	231	0.86%
2020/06/19	2	8.70	0	0.00	8.68	2	281	0.71%
2020/06/18	0	0.00	14	8.53	8.83	-14	273	-5.12%
2020/06/16	2	7.90	0	0.00	7.92	2	255	0.78%
2020/06/11	10	8.24	0	0.00	8.07	10	278	3.59%
2020/05/28	1	7.87	0	0.00	7.88	1	321	0.31%
2020/05/19	0	0.00	2	8.18	8.06	-2	349	-0.57%
2020/05/13	5	8.13	0	0.00	8.11	5	368	1.36%
2020/05/08	1	8.31	1	8.41	8.31	0	385	0.00%
2020/03/25	0	0.00	1	7.15	7.15	-1	859	-0.12%
2020/03/19	1	5.40	0	0.00	5.40	1	844	0.12%
2020/03/18	1	6.20	0	0.00	5.99	1	833	0.12%
2020/03/09	0	0.00	3	8.06	8.14	-3	801	-0.37%
2020/02/21	5	9.04	1	9.16	9.20	4	764	0.52%
2020/02/20	4	9.05	3	9.13	9.06	1	759	0.13%
2020/02/18	2	9.01	4	9.07	9.05	-2	758	-0.26%
2020/02/14	0	0.00	4	9.32	9.26	-4	742	-0.54%
2020/02/13	6	9.20	2	9.30	9.20	4	744	0.54%
2020/02/07	1	9.33	6	9.41	9.12	-5	733	-0.68%
2020/02/04	5	9.34	5	9.35	9.45	0	692	0.00%
2020/02/03	5	8.75	30	8.76	9.00	-25	683	-3.66%
2020/01/30	4	10.84	1	10.95	10.80	3	596	0.50%
2020/01/20	4	11.48	10	11.67	12.00	-6	579	-1.04%
2020/01/17	4	11.01	2	11.18	11.20	2	505	0.40%
2020/01/16	1	11.00	0	0.00	10.95	1	478	0.21%
2020/01/15	1	11.30	0	0.00	11.50	1	433	0.23%
2020/01/14	37	11.00	3	11.05	11.10	34	344	9.86%
2020/01/13	2	9.24	19	9.82	10.10	-17	230	-7.37%
2019/12/25	2	9.38	2	9.44	9.35	0	211	0.00%
2019/12/20	0	0.00	5	9.26	9.26	-5	206	-2.42%
2019/12/11	0	0.00	1	9.15	9.15	-1	196	-0.51%
2019/11/21	0	0.00	2	8.69	8.66	-2	267	-0.75%
2019/11/20	2	8.61	0	0.00	8.65	2	268	0.75%
2019/11/19	0	0.00	2	8.70	8.70	-2	267	-0.75%
2019/11/15	1	8.71	0	0.00	8.75	1	263	0.38%
2019/11/13	0	0.00	3	9.13	8.86	-3	260	-1.15%
2019/11/11	0	0.00	2	8.75	8.72	-2	254	-0.79%
2019/11/08	6	8.61	2	8.69	8.60	4	253	1.58%
2019/11/07	5	8.60	0	0.00	8.73	5	248	2.01%
2019/11/05	0	0.00	2	9.10	8.90	-2	242	-0.82%
2019/11/04	2	8.89	0	0.00	9.00	2	246	0.81%
2019/10/31	13	8.87	9	8.84	9.00	4	253	1.58%
2019/10/29	2	9.16	8	9.27	9.22	-6	268	-2.23%
2019/10/25	2	8.80	0	0.00	8.85	2	273	0.73%
2019/10/22	11	8.91	10	8.96	8.96	1	284	0.35%
2019/10/18	1	9.17	1	9.39	9.16	0	309	0.00%
2019/10/17	4	9.27	0	0.00	9.31	4	323	1.24%
2019/10/16	0	0.00	4	9.38	9.28	-4	330	-1.21%
2019/10/14	6	9.33	7	9.47	9.27	-1	351	-0.28%
2019/10/09	0	0.00	6	9.27	9.27	-6	370	-1.62%
2019/10/08	12	9.20	2	9.35	9.20	10	408	2.45%
2019/10/07	4	9.47	0	0.00	9.38	4	450	0.89%
2019/10/04	0	0.00	12	9.22	9.34	-12	461	-2.60%
2019/09/25	0	0.00	1	9.13	9.07	-1	465	-0.21%
2019/09/24	0	0.00	10	9.08	9.08	-10	464	-2.15%
2019/09/23	5	9.07	2	9.14	9.10	3	464	0.65%
2019/09/20	6	9.11	0	0.00	9.10	6	459	1.30%
2019/09/17	4	9.28	2	9.40	9.28	2	453	0.44%
2019/09/12	4	9.33	0	0.00	9.22	4	449	0.89%
2019/09/09	0	0.00	4	9.27	9.30	-4	441	-0.91%
2019/09/06	6	9.17	2	9.19	9.14	4	439	0.91%
2019/09/04	0	0.00	2	9.90	9.96	-2	422	-0.47%
2019/09/03	2	9.61	3	9.70	9.65	-1	399	-0.25%
2019/09/02	1	8.79	7	9.07	9.24	-6	384	-1.56%
2019/08/23	6	8.81	1	8.89	8.81	5	369	1.35%
2019/08/22	1	8.96	0	0.00	8.96	1	368	0.27%
2019/08/20	0	0.00	1	9.03	9.02	-1	369	-0.27%
2019/08/19	4	8.97	4	9.07	9.00	0	370	0.00%
2019/08/14	0	0.00	2	9.11	9.01	-2	368	-0.54%
2019/07/31	4	9.05	0	0.00	8.89	4	356	1.12%
2019/07/29	1	9.66	0	0.00	9.68	1	343	0.29%
2019/07/24	2	9.86	0	0.00	9.86	2	335	0.60%
2019/07/22	2	10.15	2	10.18	10.15	0	324	0.00%
2019/07/18	0	0.00	2	9.54	9.53	-2	285	-0.70%
2019/07/16	2	9.46	0	0.00	9.40	2	274	0.73%
2019/07/15	8	9.70	10	9.77	9.85	-2	260	-0.77%
2019/07/12	2	9.65	8	9.47	9.58	-6	236	-2.54%
2019/07/11	5	9.27	3	9.35	9.26	2	200	1.00%
2019/07/10	0	0.00	1	8.65	8.55	-1	159	-0.63%
2019/07/05	0	0.00	4	7.50	7.97	-4	131	-3.04%
2019/07/04	2	7.44	0	0.00	7.43	2	125	1.59%
2019/07/03	4	7.43	2	7.58	7.46	2	128	1.56%
2019/06/27	0	0.00	4	7.70	7.55	-4	138	-2.90%
2019/06/11	1	7.54	0	0.00	7.53	1	167	0.60%
2019/06/05	4	7.63	0	0.00	7.61	4	166	2.41%
2019/05/30	1	7.76	0	0.00	7.76	1	172	0.58%
2019/04/15	4	8.70	0	0.00	8.70	4	178	2.24%
2019/04/08	1	8.70	1	8.79	8.80	0	170	0.00%
2019/04/02	1	8.75	0	0.00	8.75	1	167	0.60%
2019/03/20	0	0.00	0	9.16	9.23	0	191	-0.01%
2019/03/12	0	0.00	2	9.39	9.30	-2	181	-1.10%
2019/03/11	2	9.30	0	0.00	9.30	2	183	1.09%
2018/11/28	2	8.63	2	8.69	8.70	0	282	0.00%
2018/11/27	0	0.00	2	8.72	8.70	-2	287	-0.69%
2018/11/22	2	8.66	0	0.00	8.57	2	289	0.69%
2018/09/28	3	10.00	0	0.00	10.00	3	402	0.74%
2018/09/06	0	0.00	1	10.40	10.40	-1	399	-0.25%
2018/09/05	1	10.30	1	10.45	10.35	0	404	0.00%
2018/09/03	1	10.25	0	0.00	10.25	1	426	0.23%
2018/08/29	0	0.00	1	10.60	10.55	-1	448	-0.22%
2018/08/27	2	10.45	0	0.00	10.45	2	589	0.34%
2018/07/30	0	0.00	15	11.35	11.30	-15	718	-2.09%
2018/07/23	0	0.00	5	10.50	10.50	-5	664	-0.75%
2018/07/12	0	0.00	2	10.63	10.85	-2	794	-0.25%
2018/07/11	2	10.50	0	0.00	10.60	2	800	0.25%
2018/07/06	0	0.00	2	10.70	10.50	-2	807	-0.25%
2018/06/25	1	12.80	0	0.00	12.80	1	912	0.11%
2018/06/22	1	12.80	1	12.90	12.80	0	921	0.00%
2018/06/19	3	13.00	1	13.35	12.90	2	968	0.21%
2018/06/15	1	13.20	1	13.30	13.20	0	971	0.00%
2018/06/12	1	13.10	11	13.11	13.20	-10	977	-1.02%
2018/06/11	6	13.40	0	0.00	13.35	6	970	0.62%
2018/06/08	1	13.80	1	13.90	13.85	0	964	0.00%
2018/06/07	1	14.00	0	0.00	13.95	1	965	0.10%
2018/06/04	2	13.83	6	13.87	14.35	-4	963	-0.42%
2018/06/01	3	14.05	7	13.81	14.05	-4	852	-0.47%
2018/05/28	2	12.75	0	0.00	12.75	2	883	0.23%
2018/05/24	1	13.10	1	13.10	13.05	0	896	0.00%
2018/05/21	2	13.03	7	13.26	13.00	-5	941	-0.53%
2018/05/18	1	13.00	1	13.10	12.95	0	949	0.00%
2018/05/17	2	12.60	0	0.00	12.60	2	965	0.21%
2018/05/14	4	12.93	0	0.00	12.90	4	1,054	0.38%
2018/05/11	2	13.20	2	13.30	13.30	0	1,056	0.00%
2018/05/10	1	12.95	2	13.05	12.95	-1	1,055	-0.09%
2018/05/07	1	12.75	1	12.85	12.80	0	1,084	0.00%
2018/05/04	2	12.93	1	12.95	12.95	1	1,090	0.09%
2018/05/03	1	12.95	2	13.08	12.95	-1	1,104	-0.09%
2018/05/02	2	12.98	0	0.00	12.85	2	1,167	0.17%
2018/04/20	0	0.00	5	14.11	14.05	-5	1,338	-0.37%
2018/04/19	0	0.00	1	13.45	13.50	-1	1,415	-0.07%
2018/04/18	1	12.75	1	12.90	12.75	0	1,563	0.00%
2018/04/17	1	12.75	0	0.00	12.65	1	1,673	0.06%
2018/04/12	3	13.08	1	13.15	13.10	2	2,381	0.08%
2018/04/09	7	13.13	0	0.00	12.65	7	2,464	0.28%
2018/04/03	1	13.65	0	0.00	13.55	1	2,562	0.04%
2018/03/31	4	14.19	1	14.20	14.10	3	2,575	0.12%
2018/03/29	1	14.25	0	0.00	14.40	1	2,640	0.04%
2018/03/26	2	14.40	0	0.00	14.45	2	2,841	0.07%
2018/03/23	1	15.45	0	0.00	15.30	1	2,823	0.04%
2018/03/22	0	15.50	0	0.00	15.60	0	2,819	0.00%
2018/03/20	2	15.50	0	0.00	15.50	2	2,816	0.07%
2018/03/19	10	15.65	0	0.00	15.60	10	2,840	0.35%
2018/03/13	0	0.00	1	15.80	15.80	-1	2,890	-0.03%
2018/03/12	1	15.55	0	0.00	15.45	1	2,889	0.03%
2018/03/09	1	15.80	0	0.00	15.80	1	2,878	0.03%
2018/03/07	1	16.10	0	0.00	15.95	1	2,877	0.03%
2018/03/02	1	17.10	0	0.00	16.95	1	2,885	0.03%
2018/02/06	0	0.00	3	15.80	15.50	-3	3,028	-0.10%
2018/02/05	3	16.70	0	0.00	16.90	3	3,012	0.10%
2018/01/26	0	0.00	1	17.35	17.30	-1	3,270	-0.03%
2018/01/25	2	17.60	2	17.40	17.30	0	3,534	0.00%
2018/01/24	0	0.00	3	16.85	16.90	-3	3,534	-0.08%
2018/01/23	7	16.73	1	16.85	16.70	6	3,656	0.16%
2018/01/22	1	17.10	0	0.00	17.15	1	3,661	0.03%
2018/01/19	4	17.11	0	0.00	16.95	4	3,707	0.11%
2018/01/18	2	17.20	0	0.00	17.20	2	3,742	0.05%
2018/01/17	2	17.30	0	0.00	17.30	2	3,948	0.05%
2018/01/12	0	0.00	4	19.15	19.10	-4	3,855	-0.10%
2018/01/11	0	0.00	10	19.15	18.85	-10	3,730	-0.27%
2018/01/10	4	19.23	5	19.00	18.85	-1	3,689	-0.03%
2018/01/09	0	0.00	2	19.15	19.00	-2	3,714	-0.05%
2018/01/08	7	18.61	0	0.00	19.25	7	3,561	0.20%
2018/01/04	0	0.00	5	17.80	17.95	-5	3,260	-0.15%
2018/01/02	1	18.20	1	18.20	18.10	0	3,251	0.00%