建錩 (5014)-群益金鼎-三重券商分點個股進出

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
17.00
漲跌
▼0.30
漲幅
-1.73%
成交量
1,083張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/06/21	0	0.00	5	17.33	17.40	-5	1,147	-0.44%
2024/06/20	0	0.00	2	16.95	16.90	-2	1,116	-0.18%
2024/06/12	2	16.55	0	0.00	16.50	2	1,077	0.19%
2024/05/31	10	17.05	0	0.00	16.85	10	1,032	0.97%
2024/05/30	0	0.00	2	16.90	16.70	-2	1,012	-0.20%
2024/05/29	0	0.00	4	16.95	16.90	-4	999	-0.40%
2024/05/28	10	16.60	0	0.00	16.60	10	978	1.02%
2024/05/27	1	16.60	0	0.00	16.60	1	967	0.10%
2024/05/24	11	16.36	0	0.00	16.70	11	950	1.16%
2024/05/23	5	16.73	0	0.00	16.45	5	931	0.54%
2024/05/22	3	17.15	0	0.00	17.25	3	887	0.34%
2024/05/21	11	17.42	0	0.00	17.45	11	867	1.27%
2024/05/20	0	0.00	9	17.41	17.40	-9	815	-1.10%
2024/05/17	21	16.56	0	0.00	16.45	21	710	2.95%
2024/05/15	4	16.18	1	16.10	16.20	3	670	0.45%
2024/05/13	3	16.05	1	16.05	16.20	2	621	0.32%
2024/05/10	10	15.95	4	15.79	16.10	6	566	1.06%
2024/05/09	1	14.95	2	15.25	15.00	-1	484	-0.21%
2024/05/08	20	15.14	20	15.14	15.15	0	401	0.00%
2024/05/07	20	13.95	11	14.01	13.80	9	294	3.06%
2024/05/02	0	0.00	5	13.50	13.60	-5	264	-1.89%
2024/04/29	0	0.00	2	13.50	13.55	-2	262	-0.76%
2024/04/25	0	0.00	2	13.50	13.45	-2	259	-0.77%
2024/04/23	0	0.00	9	13.54	13.50	-9	258	-3.49%
2024/04/22	0	0.00	2	13.60	13.40	-2	257	-0.78%
2024/04/19	0	0.00	2	13.50	13.50	-2	254	-0.78%
2024/04/18	0	0.00	1	13.70	13.70	-1	250	-0.40%
2024/04/17	0	0.00	16	13.20	13.35	-16	243	-6.58%
2024/04/09	0	0.00	5	13.64	13.65	-5	227	-2.19%
2024/04/02	2	12.83	0	0.00	12.80	2	200	1.00%
2024/03/29	21	12.90	0	0.00	12.90	21	200	10.48%
2024/03/27	1	12.85	10	12.81	12.90	-9	218	-4.13%
2024/03/18	1	12.80	0	0.00	12.85	1	329	0.30%
2024/03/11	1	13.20	0	0.00	13.25	1	320	0.31%
2024/03/07	2	13.53	0	0.00	13.50	2	315	0.63%
2024/03/05	0	0.00	2	13.85	13.80	-2	309	-0.65%
2024/02/29	1	13.95	0	0.00	13.95	1	309	0.32%
2024/01/30	2	13.70	0	0.00	13.65	2	302	0.66%
2024/01/24	2	13.85	0	0.00	13.90	2	314	0.64%
2024/01/23	2	13.68	0	0.00	13.70	2	314	0.64%
2024/01/22	2	13.65	0	0.00	13.65	2	313	0.64%
2024/01/19	2	13.75	0	0.00	13.70	2	313	0.64%
2024/01/16	8	13.99	0	0.00	13.95	8	312	2.56%
2024/01/15	3	14.15	0	0.00	14.15	3	313	0.96%
2024/01/10	5	14.03	0	0.00	14.00	5	327	1.53%
2024/01/09	1	14.25	0	0.00	14.25	1	327	0.31%
2023/12/28	0	0.00	1	14.85	14.85	-1	321	-0.31%
2023/12/27	0	0.00	2	14.95	14.90	-2	320	-0.62%
2023/12/25	3	15.25	1	15.25	15.00	2	315	0.63%
2023/12/21	1	14.85	0	0.00	14.90	1	295	0.34%
2023/12/20	0	0.00	1	15.40	15.05	-1	289	-0.35%
2023/12/18	1	15.10	1	15.50	15.20	0	271	0.00%
2023/12/15	7	14.84	6	15.13	15.00	1	236	0.42%
2023/12/14	2	14.05	0	0.00	14.05	2	174	1.15%
2023/12/13	1	14.05	0	0.00	14.05	1	175	0.57%
2023/12/08	2	14.00	0	0.00	14.00	2	174	1.14%
2023/12/07	4	14.08	0	0.00	14.05	4	172	2.31%
2023/11/29	0	0.00	1	14.20	14.05	-1	168	-0.59%
2023/11/03	0	0.00	10	13.20	13.30	-10	185	-5.38%
2023/10/20	1	12.55	0	0.00	12.95	1	248	0.40%
2023/10/19	2	12.68	0	0.00	12.80	2	247	0.81%
2023/10/17	0	0.00	0	12.95	12.75	0	254	0.00%
2023/10/11	1	12.85	0	0.00	12.90	1	268	0.37%
2023/10/06	1	13.05	0	0.00	12.95	1	272	0.37%
2023/10/04	1	12.85	0	0.00	13.10	1	289	0.35%
2023/10/03	7	12.97	0	0.00	13.00	7	295	2.37%
2023/10/02	3	13.07	0	0.00	13.05	3	299	1.00%
2023/09/28	4	13.05	0	0.00	13.15	4	300	1.33%
2023/09/27	4	13.18	0	0.00	13.05	4	302	1.32%
2023/09/26	2	13.38	0	0.00	13.35	2	303	0.66%
2023/09/21	1	13.35	0	0.00	13.40	1	313	0.32%
2023/09/04	1	13.70	0	0.00	13.75	1	379	0.26%
2023/07/27	2	15.35	0	0.00	15.40	2	383	0.52%
2023/07/17	2	14.75	0	0.00	14.90	2	384	0.52%
2023/07/13	1	14.35	0	0.00	14.45	1	388	0.26%
2023/07/12	1	14.45	0	0.00	14.50	1	388	0.26%
2023/07/11	1	14.85	0	0.00	14.80	1	387	0.26%
2023/06/27	1	15.45	0	0.00	15.40	1	423	0.24%
2023/06/20	1	15.45	5	15.50	15.40	-4	448	-0.89%
2023/06/16	1	15.25	7	15.30	15.45	-6	454	-1.32%
2023/06/14	1	15.25	0	0.00	15.30	1	459	0.22%
2023/05/19	0	0.00	3	15.90	15.90	-3	612	-0.49%
2023/05/12	4	15.65	0	0.00	15.60	4	699	0.57%
2023/05/09	0	0.00	1	16.10	16.00	-1	755	-0.13%
2023/05/05	0	0.00	4	16.15	16.10	-4	793	-0.50%
2023/05/04	0	0.00	4	16.10	16.10	-4	828	-0.48%
2023/05/03	0	0.00	1	16.15	16.10	-1	895	-0.11%
2023/04/28	0	0.00	4	16.08	16.10	-4	1,058	-0.38%
2023/04/20	0	0.00	16	16.75	16.70	-16	1,233	-1.30%
2023/04/18	1	17.05	0	0.00	17.05	1	1,250	0.08%
2023/04/17	1	17.05	0	0.00	17.15	1	1,312	0.08%
2023/03/29	1	17.05	0	0.00	17.10	1	2,517	0.04%
2023/03/23	5	17.60	0	0.00	17.55	5	2,829	0.18%
2023/03/21	5	17.70	0	0.00	17.70	5	3,009	0.17%
2023/03/16	1	17.20	0	0.00	17.20	1	3,029	0.03%
2023/03/14	5	17.85	0	0.00	17.65	5	3,027	0.17%
2023/03/06	5	18.05	0	0.00	17.95	5	3,000	0.17%
2023/03/02	0	17.75	0	0.00	17.75	0	2,990	0.00%
2023/02/24	1	17.60	0	0.00	17.65	1	2,998	0.03%
2023/02/23	5	17.90	0	0.00	17.85	5	2,999	0.17%
2023/02/21	3	17.90	0	0.00	17.95	3	3,075	0.10%
2023/02/20	0	0.00	1	17.85	17.95	-1	3,297	-0.03%
2023/02/16	3	18.00	0	0.00	17.95	3	3,398	0.09%
2023/02/10	7	17.76	0	0.00	17.55	7	3,420	0.20%
2023/02/09	2	18.23	0	0.00	18.20	2	3,371	0.06%
2023/02/03	6	18.55	0	0.00	18.50	6	3,296	0.18%
2023/01/31	5	18.90	0	0.00	18.90	5	3,174	0.16%
2023/01/12	1	18.50	1	18.25	18.25	0	2,941	0.00%
2023/01/10	2	18.08	0	0.00	18.00	2	2,865	0.07%
2023/01/06	0	0.00	50	18.30	18.50	-50	2,819	-1.77%
2023/01/05	0	0.00	1	18.55	18.40	-1	2,830	-0.04%
2022/12/30	0	0.00	3	18.90	18.55	-3	2,718	-0.11%
2022/12/28	0	0.00	2	18.60	18.35	-2	2,561	-0.08%
2022/12/26	1	18.70	0	0.00	18.50	1	2,437	0.04%
2022/12/23	3	19.03	0	0.00	18.95	3	2,347	0.13%
2022/12/22	50	18.56	0	0.00	18.55	50	2,085	2.40%
2022/12/21	0	0.00	7	18.14	18.15	-7	1,682	-0.42%
2022/12/20	1	16.20	0	0.00	16.50	1	1,565	0.06%
2022/12/19	2	17.08	0	0.00	17.00	2	1,535	0.13%
2022/12/16	1	17.15	2	17.50	17.10	-1	1,473	-0.07%
2022/12/15	9	16.98	9	17.49	17.25	0	1,396	0.00%
2022/12/14	1	16.40	1	16.95	16.50	0	1,231	0.00%
2022/12/13	0	0.00	2	16.65	16.45	-2	1,110	-0.18%
2022/12/08	0	0.00	1	16.30	16.25	-1	1,029	-0.10%
2022/12/01	0	0.00	1	16.25	16.15	-1	990	-0.10%
2022/11/30	0	0.00	2	16.05	16.10	-2	987	-0.20%
2022/11/29	2	15.70	2	15.95	16.00	0	982	0.00%
2022/11/23	3	15.70	0	0.00	15.60	3	957	0.31%
2022/11/21	1	15.95	1	15.90	15.95	0	940	0.00%
2022/11/17	6	16.48	0	0.00	16.65	6	903	0.66%
2022/11/16	0	0.00	8	16.25	16.60	-8	854	-0.94%
2022/11/15	0	0.00	9	15.60	15.70	-9	623	-1.44%
2022/11/10	16	13.96	2	14.00	13.80	14	546	2.56%
2022/11/07	8	12.93	0	0.00	13.05	8	670	1.19%
2022/10/12	1	13.45	0	0.00	13.50	1	882	0.11%
2022/09/28	7	14.83	0	0.00	13.50	7	933	0.75%
2022/09/08	0	0.00	10	16.15	16.25	-10	1,052	-0.95%
2022/09/02	2	16.38	0	0.00	16.25	2	1,118	0.18%
2022/08/25	0	0.00	1	17.20	17.25	-1	1,193	-0.08%
2022/08/17	0	0.00	2	17.00	16.90	-2	1,216	-0.16%
2022/08/15	1	16.90	0	0.00	16.85	1	1,213	0.08%
2022/08/12	9	16.87	0	0.00	16.85	9	1,200	0.75%
2022/08/10	0	0.00	2	18.00	17.95	-2	1,092	-0.18%
2022/08/05	0	0.00	100	17.64	17.60	-100	1,168	-8.56%
2022/08/02	52	18.28	0	0.00	17.80	52	1,428	3.64%
2022/08/01	50	18.25	0	0.00	18.35	50	1,424	3.51%
2022/07/29	0	0.00	2	17.00	17.05	-2	1,364	-0.15%
2022/07/27	2	17.75	0	0.00	17.75	2	1,354	0.15%
2022/06/27	3	18.00	0	0.00	18.05	3	2,639	0.11%
2022/06/20	0	0.00	1	19.15	18.00	-1	2,756	-0.04%
2022/06/15	0	0.00	1	19.80	19.70	-1	2,870	-0.03%
2022/06/13	0	0.00	1	20.30	20.05	-1	2,866	-0.03%
2022/06/10	10	20.55	0	0.00	20.65	10	2,861	0.35%
2022/06/08	10	20.05	0	0.00	19.90	10	2,836	0.35%
2022/05/27	0	0.00	5	20.10	20.15	-5	3,116	-0.16%
2022/05/26	5	19.80	0	0.00	19.80	5	3,282	0.15%
2022/05/17	0	0.00	5	19.80	19.80	-5	3,711	-0.13%
2022/05/13	1	19.60	0	0.00	19.55	1	3,708	0.03%
2022/05/12	14	20.23	1	19.25	19.25	13	3,663	0.35%
2022/05/06	0	0.00	4	19.11	19.25	-4	3,403	-0.12%
2022/05/05	0	0.00	1	19.65	19.55	-1	3,424	-0.03%
2022/04/28	0	0.00	2	19.80	19.85	-2	3,461	-0.06%
2022/04/27	2	19.40	0	0.00	19.40	2	3,466	0.06%
2022/04/26	6	20.51	0	0.00	20.00	6	3,457	0.17%
2022/04/25	2	20.38	0	0.00	20.30	2	3,438	0.06%
2022/04/22	0	0.00	1	22.10	21.60	-1	3,415	-0.03%
2022/04/19	5	23.10	8	23.04	22.95	-3	3,322	-0.09%
2022/04/18	11	24.24	5	23.75	22.90	6	3,297	0.18%
2022/04/15	10	24.20	4	24.25	23.70	6	3,217	0.19%
2022/04/14	16	23.44	10	23.75	24.20	6	2,977	0.20%
2022/04/13	15	22.55	14	23.06	23.75	1	2,554	0.04%
2022/04/12	0	0.00	2	21.95	21.60	-2	2,363	-0.08%
2022/04/08	0	0.00	2	21.30	21.40	-2	2,321	-0.09%
2022/04/07	2	20.70	4	21.33	20.70	-2	2,313	-0.09%
2022/03/31	3	20.90	0	0.00	20.80	3	2,316	0.13%
2022/03/29	2	21.25	2	21.30	21.20	0	2,313	0.00%
2022/03/25	1	22.15	1	22.30	21.95	0	2,321	0.00%
2022/03/22	0	0.00	6	22.16	22.25	-6	2,301	-0.26%
2022/03/21	0	0.00	5	21.93	21.50	-5	2,223	-0.22%
2022/03/18	0	21.10	0	0.00	21.10	0	2,212	0.00%
2022/03/17	1	20.95	1	21.00	21.00	0	2,243	0.00%
2022/03/16	3	20.90	0	0.00	20.85	3	2,250	0.13%
2022/03/11	0	0.00	7	21.54	21.50	-7	2,324	-0.30%
2022/03/09	1	20.90	0	0.00	20.90	1	2,305	0.04%
2022/03/08	8	21.58	1	22.15	20.50	7	2,309	0.30%
2022/03/07	2	20.95	0	0.00	21.10	2	2,229	0.09%
2022/03/04	0	0.00	2	22.05	21.60	-2	2,207	-0.09%
2022/03/02	0	0.00	1	22.15	21.75	-1	2,262	-0.04%
2022/03/01	1	22.35	2	21.95	21.75	-1	2,301	-0.04%
2022/02/22	4	21.08	5	21.04	21.20	-1	2,230	-0.04%
2022/02/21	0	0.00	1	20.55	20.60	-1	2,015	-0.05%
2022/02/16	3	19.30	0	0.00	19.30	3	2,055	0.15%
2022/02/11	0	0.00	1	20.45	20.25	-1	2,151	-0.05%
2022/02/09	4	20.39	4	20.53	20.40	0	2,378	0.00%
2022/01/26	1	18.95	0	0.00	18.95	1	2,382	0.04%
2022/01/25	2.6	19.12	0	0.00	19.00	2.6	2,426	0.11%
2022/01/17	0	20.00	2	19.78	20.00	-2	2,457	-0.08%
2022/01/12	1	20.10	0	0.00	19.95	1	2,597	0.04%
2022/01/11	1	19.95	0	0.00	19.85	1	2,605	0.04%
2022/01/07	0	0.00	5	20.80	20.40	-5	2,627	-0.19%
2022/01/06	0	0.00	1	20.75	20.80	-1	2,635	-0.04%
2022/01/05	1	20.90	0	0.00	20.80	1	2,657	0.04%
2022/01/04	5	21.00	1	21.05	20.95	4	2,704	0.15%
2022/01/03	1	21.05	0	0.00	21.20	1	2,720	0.04%
2021/12/27	7	21.41	0	0.00	21.35	7	2,858	0.24%
2021/12/24	2	21.85	0	0.00	21.70	2	2,882	0.07%
2021/12/21	3	22.00	6	22.08	22.45	-3	2,987	-0.10%
2021/12/17	1	22.45	5	22.65	22.30	-4	2,994	-0.13%
2021/12/09	0	0.00	3	22.23	22.40	-3	3,511	-0.09%
2021/12/07	3	22.60	2	22.58	22.60	1	4,084	0.02%
2021/12/02	0	0.00	1	21.35	21.10	-1	4,331	-0.02%
2021/12/01	0	0.00	1	21.05	21.10	-1	4,398	-0.02%
2021/11/30	1	20.90	0	0.00	20.80	1	4,515	0.02%
2021/11/29	1	20.35	1	20.35	20.80	0	4,605	0.00%
2021/11/26	8	21.66	0	0.00	21.55	8	4,904	0.16%
2021/11/25	1	23.55	0	0.00	22.75	1	5,144	0.02%
2021/11/24	50	23.00	59	23.31	23.20	-9	5,171	-0.17%
2021/11/23	1	21.80	1	22.15	21.75	0	5,073	0.00%
2021/11/18	1	21.90	0	0.00	21.85	1	5,245	0.02%
2021/11/17	0	0.00	1	22.15	21.85	-1	5,282	-0.02%
2021/11/15	0	0.00	2	22.65	22.00	-2	5,368	-0.04%
2021/11/11	5	22.16	2	21.70	21.50	3	5,461	0.05%
2021/11/09	10	21.80	0	0.00	21.85	10	5,472	0.18%
2021/11/08	1	21.95	0	0.00	21.55	1	5,477	0.02%
2021/11/05	0	0.00	1	20.50	20.55	-1	5,445	-0.02%
2021/11/02	1	20.50	0	0.00	20.35	1	5,609	0.02%
2021/10/22	1	21.25	0	0.00	21.15	1	6,406	0.02%
2021/10/21	2	22.23	3	21.88	22.25	-1	6,505	-0.02%
2021/10/18	0	0.00	1	21.25	21.00	-1	6,958	-0.01%
2021/10/12	1	20.70	15	20.55	20.55	-14	8,867	-0.16%
2021/10/05	0	0.00	1	21.10	21.20	-1	10,689	-0.01%
2021/10/04	4	20.93	0	0.00	20.30	4	11,319	0.04%
2021/09/29	10	22.70	0	0.00	22.40	10	12,732	0.08%
2021/09/24	7	23.84	0	0.00	23.85	7	15,129	0.05%
2021/09/17	2	25.33	2	25.78	25.65	0	17,104	0.00%
2021/09/16	13	25.35	18	25.31	25.35	-5	17,519	-0.03%
2021/09/15	5	24.85	0	0.00	25.20	5	17,415	0.03%
2021/09/14	13	25.70	13	26.10	25.70	0	17,573	0.00%
2021/09/13	17	26.31	131	26.36	26.35	-114	17,574	-0.65%	大賣/鉅額交易
2021/09/10	9	25.05	10	25.03	25.05	-1	17,115	-0.01%
2021/09/09	1	23.85	1	23.80	24.65	0	16,975	0.00%
2021/09/06	1	24.30	2	25.00	24.30	-1	16,726	-0.01%
2021/09/02	3	25.17	5	24.80	24.75	-2	16,563	-0.01%
2021/09/01	18	25.96	19	25.94	25.90	-1	16,478	-0.01%
2021/08/31	12	24.58	3	25.10	25.35	9	16,164	0.06%
2021/08/30	1	24.05	3	24.08	23.95	-2	15,885	-0.01%
2021/08/26	1	24.55	0	0.00	23.05	1	15,825	0.01%
2021/08/23	0	0.00	3	22.00	22.55	-3	15,888	-0.02%
2021/08/20	2	21.03	1	21.50	21.15	1	16,038	0.01%
2021/08/19	1	20.80	0	0.00	20.70	1	16,115	0.01%
2021/08/17	1	21.45	0	0.00	21.45	1	16,001	0.01%
2021/08/13	10	23.60	10	24.45	23.60	0	16,000	0.00%
2021/08/11	12	22.73	1	22.60	22.85	11	15,976	0.07%
2021/08/10	1	24.15	1	24.15	23.45	0	15,967	0.00%
2021/08/09	0	0.00	5	25.20	24.50	-5	15,973	-0.03%
2021/08/06	5	24.85	1	25.30	24.50	4	16,014	0.02%
2021/08/05	1	24.75	6	25.30	24.50	-5	16,087	-0.03%
2021/08/04	1	25.80	10	25.90	25.80	-9	16,209	-0.06%
2021/08/03	8	26.50	8	26.70	26.55	0	16,777	0.00%
2021/07/29	2	26.85	0	0.00	26.85	2	17,412	0.01%
2021/07/28	50	26.40	2	24.80	25.65	48	17,922	0.27%
2021/07/27	30	26.35	35	26.60	25.35	-5	17,947	-0.03%
2021/07/26	1	26.75	1	26.55	26.35	0	18,560	0.00%
2021/07/23	65	26.84	0	0.00	26.30	65	18,804	0.35%
2021/07/22	0	0.00	1	25.45	25.30	-1	18,623	-0.01%
2021/07/21	18	28.24	135	28.79	26.00	-117	18,447	-0.63%	大賣/鉅額交易
2021/07/20	58	28.50	5	28.35	28.20	53	17,911	0.30%
2021/07/19	3	28.02	8.3	28.62	28.95	-5.3	17,300	-0.03%
2021/07/16	2	26.78	5	26.72	26.35	-3	17,316	-0.02%
2021/07/15	20	25.99	26	25.62	26.50	-6	17,134	-0.04%
2021/07/14	7	24.22	10	24.30	24.10	-3	16,955	-0.02%
2021/07/13	73	27.13	86	27.08	26.75	-13	16,875	-0.08%
2021/07/12	23	29.42	86.7	29.50	29.70	-63.7	16,667	-0.38%
2021/07/09	128	28.44	76	27.67	27.00	52	16,221	0.32%	大買/
2021/07/08	21	27.49	47	27.72	27.90	-26	15,633	-0.17%
2021/07/07	11	25.55	4	25.78	25.40	7	15,081	0.05%
2021/07/06	89	27.14	21	27.58	26.80	68	14,806	0.46%
2021/07/05	89	28.05	103	27.63	28.25	-14	14,347	-0.10%	大賣/
2021/07/02	11	22.75	28	25.70	25.70	-17	13,937	-0.12%
2021/07/01	69	23.89	89	24.09	23.40	-20	13,299	-0.15%
2021/06/30	83	25.32	19	24.74	25.70	64	12,611	0.51%
2021/06/29	84	23.09	104	22.78	23.40	-20	12,068	-0.17%	大賣/
2021/06/28	0	0.00	30	21.11	21.30	-30	11,061	-0.27%
2021/06/25	108	19.78	114	19.46	19.40	-6	10,780	-0.06%	大買/大賣/
2021/06/24	5	17.80	11	18.40	18.45	-6	10,268	-0.06%
2021/06/23	51	18.14	21	18.30	17.75	30	10,220	0.29%
2021/06/22	0	0.00	7	17.90	17.80	-7	10,043	-0.07%
2021/06/21	3	16.83	0	0.00	16.75	3	9,917	0.03%
2021/06/18	1	17.65	1	17.40	17.40	0	9,909	0.00%
2021/06/17	0	0.00	30	17.45	17.40	-30	9,921	-0.30%
2021/06/16	1	17.25	5	17.80	17.25	-4	9,955	-0.04%
2021/06/15	10	17.55	7	17.71	17.65	3	9,965	0.03%
2021/06/11	0	0.00	3	17.40	17.30	-3	9,958	-0.03%
2021/06/10	9	17.23	4	17.60	17.60	5	9,982	0.05%
2021/06/08	3	17.50	9	17.79	17.80	-6	9,975	-0.06%
2021/06/07	5	17.01	1	17.45	17.25	4	9,984	0.04%
2021/06/04	3	18.02	6	18.36	17.80	-3	9,979	-0.03%
2021/06/03	2	18.15	3	17.90	17.90	-1	9,951	-0.01%
2021/06/02	3	17.87	5	18.08	17.90	-2	9,949	-0.02%
2021/06/01	1	17.10	0	0.00	17.35	1	9,924	0.01%
2021/05/31	2	17.30	5	17.97	17.35	-3	9,969	-0.03%
2021/05/28	60	16.98	68	17.05	17.20	-8	9,866	-0.08%
2021/05/27	5	16.50	4	16.66	16.10	1	9,747	0.01%
2021/05/25	2	15.45	0	0.00	15.40	2	9,760	0.02%
2021/05/24	1	15.80	1	16.20	15.75	0	9,866	0.00%
2021/05/20	2	15.40	3	15.50	15.20	-1	10,184	-0.01%
2021/05/19	2	16.15	15	16.43	16.40	-13	10,289	-0.13%
2021/05/18	0	0.00	2	15.35	15.40	-2	10,488	-0.02%
2021/05/17	13	14.02	1	14.05	14.00	12	10,805	0.11%
2021/05/14	19	15.62	2	15.40	15.55	17	10,867	0.16%
2021/05/13	21	16.52	12	17.19	16.50	9	10,960	0.08%
2021/05/12	33	18.50	26	19.17	18.30	7	11,111	0.06%
2021/05/11	101	21.61	78	21.61	20.30	23	11,210	0.21%	大買/
2021/05/10	33	20.46	36	20.60	21.35	-3	11,025	-0.03%
2021/05/07	1	19.25	0	0.00	19.70	1	11,106	0.01%
2021/05/06	25	21.03	73	21.31	20.00	-48	11,081	-0.43%
2021/05/05	51	19.27	86	20.37	20.50	-35	10,674	-0.33%
2021/05/04	26	20.42	1	21.20	19.85	25	10,120	0.25%
2021/05/03	50	22.22	46	22.28	22.05	4	9,971	0.04%
2021/04/29	21	20.04	86	20.28	20.50	-65	9,220	-0.70%
2021/04/27	2	18.93	0	0.00	18.70	2	8,847	0.02%
2021/04/26	21	18.95	0	0.00	18.85	21	8,818	0.24%
2021/04/23	5	18.96	6	18.90	18.95	-1	8,797	-0.01%
2021/04/22	117	20.38	49	20.25	19.25	68	8,774	0.77%	大買/
2021/04/21	24	19.52	5	19.88	20.00	19	8,410	0.23%
2021/04/20	25	19.87	1	19.80	19.80	24	8,279	0.29%
2021/04/19	6	20.33	23	20.06	20.45	-17	8,262	-0.21%
2021/04/16	40	20.07	11	20.31	19.95	29	8,084	0.36%
2021/04/15	12	19.92	23	19.53	19.85	-11	7,951	-0.14%
2021/04/14	29	18.39	3	19.13	18.35	26	7,853	0.33%
2021/04/13	19	18.84	0	0.00	18.50	19	7,926	0.24%
2021/04/12	8	19.24	15	19.38	19.25	-7	7,975	-0.09%
2021/04/09	27	19.61	16	19.99	19.55	11	7,956	0.14%
2021/04/08	42	19.97	65	20.04	20.10	-23	7,894	-0.29%
2021/04/07	18	19.00	4	19.50	18.85	14	7,808	0.18%
2021/04/06	54	19.76	39	19.79	19.55	15	7,882	0.19%
2021/04/01	16	18.80	8	18.95	18.95	8	7,638	0.10%
2021/03/31	17	17.23	0	0.00	17.25	17	7,721	0.22%
2021/03/29	0	0.00	7	18.13	18.05	-7	7,739	-0.09%
2021/03/26	13	17.11	0	0.00	17.30	13	7,888	0.16%
2021/03/19	0	0.00	1	18.25	18.20	-1	9,020	-0.01%
2021/03/18	0	0.00	5	17.80	18.35	-5	9,057	-0.06%
2021/03/17	0	0.00	1	17.65	17.50	-1	9,150	-0.01%
2021/03/16	2	17.38	3	17.90	17.40	-1	9,459	-0.01%
2021/03/15	7	18.06	2	18.15	17.90	5	9,424	0.05%
2021/03/12	4	17.88	4	18.00	18.15	0	9,409	0.00%
2021/03/10	12	18.25	23	17.96	18.25	-11	9,375	-0.12%
2021/03/05	12	17.50	0	0.00	17.00	12	9,307	0.13%
2021/03/04	5	19.01	32	18.82	18.60	-27	9,217	-0.29%
2021/02/24	2	20.25	4	19.85	19.55	-2	8,991	-0.02%
2021/02/23	5	20.50	10	20.60	20.40	-5	8,908	-0.06%
2021/02/22	12	20.84	4	21.55	20.50	8	8,881	0.09%
2021/02/19	39	20.34	20	20.31	20.50	19	8,750	0.22%
2021/02/18	31	19.63	39	19.55	20.30	-8	8,673	-0.09%
2021/02/17	62	18.85	46	18.93	19.20	16	8,467	0.19%
2021/02/05	17	18.09	38	17.94	18.25	-21	8,103	-0.26%
2021/02/04	10	17.75	15	17.63	17.65	-5	8,041	-0.06%
2021/02/03	20	18.14	21	18.15	18.15	-1	7,814	-0.01%
2021/02/02	0	0.00	2	16.95	17.80	-2	7,513	-0.03%
2021/02/01	10	16.88	10	16.95	17.30	0	7,184	0.00%
2021/01/29	26	17.07	129	17.05	17.25	-103	6,736	-1.53%	大賣/鉅額交易
2021/01/28	39	16.06	19	15.95	15.70	20	6,273	0.32%
2021/01/27	0	0.00	1	15.45	15.45	-1	6,141	-0.02%
2021/01/26	2	15.35	29	15.46	15.45	-27	6,053	-0.45%
2021/01/25	0	0.00	12	14.50	14.80	-12	5,864	-0.20%
2021/01/22	0	0.00	2	14.15	14.20	-2	5,783	-0.03%
2021/01/20	5	13.40	0	0.00	13.20	5	5,706	0.09%
2021/01/15	19	14.04	2	14.20	13.85	17	5,612	0.30%
2021/01/14	5	14.63	0	0.00	14.60	5	5,545	0.09%
2021/01/12	38	14.50	0	0.00	14.25	38	5,472	0.69%
2021/01/11	1	15.35	0	0.00	15.50	1	5,381	0.02%
2021/01/08	38	15.45	19	16.71	15.55	19	5,332	0.36%
2021/01/07	3	16.35	16	16.22	16.35	-13	5,078	-0.26%
2021/01/06	12	15.45	1	15.65	15.30	11	4,837	0.23%
2021/01/04	0	0.00	1	15.55	15.50	-1	4,529	-0.02%
2020/12/31	3	15.52	0	0.00	15.45	3	4,463	0.07%
2020/12/30	6	15.88	5	16.01	15.60	1	4,389	0.02%
2020/12/29	0	0.00	3	15.60	15.45	-3	4,154	-0.07%
2020/12/28	24	15.60	26	16.11	15.60	-2	3,966	-0.05%
2020/12/25	20	15.99	71	15.59	16.20	-51	3,824	-1.33%
2020/12/24	27	14.85	27	14.90	14.85	0	3,547	0.00%
2020/12/23	5	14.35	0	0.00	14.80	5	3,472	0.14%
2020/12/22	42	14.74	1	15.45	14.60	41	3,383	1.21%
2020/12/21	0	0.00	3	15.98	15.90	-3	3,177	-0.09%
2020/12/18	4	14.73	0	0.00	15.15	4	2,860	0.14%
2020/12/17	23	15.70	22	15.22	15.10	1	2,734	0.04%
2020/12/16	16	14.47	92	15.37	15.55	-76	2,477	-3.07%
2020/12/15	26	14.61	42	14.79	14.15	-16	2,259	-0.71%
2020/12/14	0	0.00	3	13.85	13.95	-3	1,878	-0.16%
2020/12/11	0	0.00	2	13.30	12.90	-2	1,771	-0.11%
2020/12/10	14	13.77	30	13.99	14.10	-16	1,628	-0.98%
2020/12/07	1	12.80	0	0.00	12.70	1	1,290	0.08%
2020/12/04	2	12.43	0	0.00	12.50	2	1,282	0.16%
2020/12/02	0	0.00	5	12.95	12.60	-5	1,260	-0.40%
2020/12/01	0	0.00	5	13.10	13.05	-5	1,236	-0.40%
2020/11/30	10	13.35	5	13.15	13.05	5	1,211	0.41%
2020/11/27	6	12.93	0	0.00	13.00	6	1,173	0.51%
2020/11/25	1	12.75	0	0.00	12.80	1	1,151	0.09%
2020/11/24	11	13.36	36	12.67	12.60	-25	1,147	-2.18%
2020/11/23	12	13.42	0	0.00	13.50	12	1,120	1.07%
2020/11/20	7	13.02	7	13.47	13.60	0	1,106	0.00%
2020/11/19	1	13.30	2	13.10	13.40	-1	1,038	-0.10%
2020/11/18	2	13.05	11	13.18	13.20	-9	896	-1.00%
2020/11/16	0	0.00	3	11.95	11.95	-3	662	-0.45%
2020/11/13	0	0.00	1	10.95	10.90	-1	576	-0.17%
2020/11/12	0	0.00	2	10.70	10.60	-2	531	-0.38%
2020/11/02	0	0.00	5	9.05	9.05	-5	443	-1.13%
2020/09/14	1	9.41	0	0.00	9.55	1	435	0.23%
2020/09/10	0	0.00	15	9.59	9.70	-15	437	-3.43%
2020/09/02	0	0.00	1	10.10	10.00	-1	370	-0.27%
2020/09/01	2	9.80	2	9.85	9.94	0	363	0.00%
2020/08/28	10	9.68	0	0.00	9.87	10	324	3.08%
2020/08/27	41	9.37	0	0.00	9.68	41	279	14.66%
2020/08/17	1	8.00	0	0.00	8.01	1	188	0.53%
2020/08/11	2	7.95	0	0.00	7.99	2	186	1.07%
2020/08/10	1	7.95	0	0.00	7.92	1	188	0.53%
2020/08/05	1	7.98	0	0.00	7.99	1	192	0.52%
2020/08/04	1	7.99	0	0.00	7.99	1	192	0.52%
2020/07/28	0	0.00	1	7.77	7.70	-1	209	-0.48%
2020/07/27	2	8.01	0	0.00	7.95	2	220	0.91%
2020/07/23	1	8.02	0	0.00	8.09	1	224	0.44%
2020/07/21	1	8.01	1	8.02	8.05	0	229	0.00%
2020/07/20	2	8.01	0	0.00	8.02	2	230	0.87%
2020/07/17	3	8.02	0	0.00	8.09	3	231	1.30%
2020/07/16	1	8.10	0	0.00	8.20	1	231	0.43%
2020/07/15	0	0.00	1	8.00	8.02	-1	231	-0.43%
2020/07/13	2	8.31	0	0.00	8.34	2	233	0.86%
2020/07/08	0	0.00	1	8.45	8.40	-1	277	-0.36%
2020/06/24	1	8.50	0	0.00	8.50	1	272	0.37%
2020/06/18	1	8.70	0	0.00	8.83	1	273	0.37%
2020/05/06	2	8.36	0	0.00	8.35	2	404	0.49%
2020/02/25	1	8.99	0	0.00	9.00	1	770	0.13%
2020/02/04	4	9.23	0	0.00	9.45	4	692	0.58%
2020/01/20	0	0.00	2	11.95	12.00	-2	579	-0.35%
2020/01/17	0	0.00	4	10.90	11.20	-4	505	-0.79%
2020/01/16	0	0.00	2	11.20	10.95	-2	478	-0.42%
2020/01/15	2	11.35	11	11.18	11.50	-9	433	-2.07%
2020/01/14	3	11.10	4	10.94	11.10	-1	344	-0.29%
2020/01/13	0	0.00	2	10.10	10.10	-2	230	-0.87%
2019/12/26	1	9.35	0	0.00	9.33	1	212	0.47%
2019/12/23	1	9.30	0	0.00	9.38	1	216	0.46%
2019/12/12	0	0.00	5	9.05	9.05	-5	200	-2.50%
2019/12/06	0	0.00	1	8.70	8.73	-1	192	-0.52%
2019/12/05	5	8.78	5	8.72	8.78	0	192	0.00%
2019/11/20	1	8.64	0	0.00	8.65	1	268	0.37%
2019/11/08	1	8.60	0	0.00	8.60	1	253	0.39%
2019/10/31	2	8.74	0	0.00	9.00	2	253	0.79%
2019/09/02	0	0.00	8	8.92	9.24	-8	384	-2.08%
2019/08/26	1	8.52	0	0.00	8.51	1	371	0.27%
2019/08/02	1	8.73	0	0.00	8.50	1	364	0.27%
2019/08/01	1	8.90	0	0.00	8.75	1	361	0.28%
2019/07/31	2	8.98	0	0.00	8.89	2	356	0.56%
2019/07/30	2	9.34	0	0.00	9.27	2	343	0.58%
2019/07/29	2	9.67	0	0.00	9.68	2	343	0.58%
2019/07/26	1	9.80	0	0.00	9.84	1	340	0.29%
2019/07/25	1	9.80	0	0.00	9.86	1	341	0.29%
2019/07/24	1	9.85	0	0.00	9.86	1	335	0.30%
2019/07/22	0	0.00	2	10.15	10.15	-2	324	-0.62%
2019/07/11	0	0.00	5	8.91	9.26	-5	200	-2.49%
2019/07/10	0	0.00	2	8.61	8.55	-2	159	-1.25%
2019/06/11	1	7.53	0	0.00	7.53	1	167	0.60%
2019/04/29	9	8.61	0	0.00	8.64	9	191	4.69%
2019/04/26	1	8.58	0	0.00	8.56	1	187	0.53%
2019/04/03	1	8.78	0	0.00	8.80	1	166	0.60%
2019/03/28	5	8.80	0	0.00	8.85	5	198	2.52%
2019/03/14	10	9.40	0	0.00	9.37	10	185	5.38%
2019/01/09	1	8.92	0	0.00	8.94	1	204	0.49%
2018/12/21	0	0.00	2	8.80	9.35	-2	223	-0.90%
2018/12/20	0	0.00	1	8.90	8.76	-1	215	-0.46%
2018/11/13	1	8.10	0	0.00	8.10	1	300	0.33%
2018/11/07	1	8.04	0	0.00	8.04	1	309	0.32%
2018/10/11	1	8.30	0	0.00	8.30	1	396	0.25%
2018/10/03	3	10.00	0	0.00	9.94	3	371	0.81%
2018/10/02	1	10.05	0	0.00	10.05	1	374	0.27%
2018/09/28	1	10.05	0	0.00	10.00	1	402	0.25%
2018/09/19	3	10.02	2	10.15	10.20	1	430	0.23%
2018/09/18	0	0.00	0.3	9.70	9.70	-0.3	418	-0.07%
2018/09/11	0	0.00	4	9.18	9.13	-4	413	-0.97%
2018/09/10	6	9.65	50	9.54	9.48	-44	413	-10.65%
2018/08/03	0	0.00	2	11.70	11.50	-2	731	-0.27%
2018/07/25	4	10.85	0	0.00	11.70	4	698	0.57%
2018/07/06	0	0.00	1	10.70	10.50	-1	807	-0.12%
2018/07/05	3	11.30	2	11.20	11.05	1	807	0.12%
2018/06/28	1	12.60	0	0.00	12.55	1	886	0.11%
2018/06/12	0	0.00	5	13.20	13.20	-5	977	-0.51%
2018/06/08	2	13.80	0	0.00	13.85	2	964	0.21%
2018/06/01	0	0.00	2	13.78	14.05	-2	852	-0.23%
2018/05/18	1	13.10	0	0.00	12.95	1	949	0.11%
2018/05/11	0	0.00	2	13.25	13.30	-2	1,056	-0.19%
2018/05/03	0.1	12.90	1	12.95	12.95	-0.9	1,104	-0.08%
2018/05/02	2	12.95	0	0.00	12.85	2	1,167	0.17%
2018/04/27	1	13.35	0	0.00	13.30	1	1,223	0.08%
2018/04/26	1.1	13.45	0	0.00	13.15	1.1	1,241	0.09%
2018/04/24	0.1	13.50	0	0.00	13.60	0.1	1,290	0.01%
2018/04/23	1	14.40	0	0.00	14.25	1	1,343	0.07%
2018/04/20	1	14.05	1	14.15	14.05	0	1,338	0.00%
2018/04/16	1	12.95	0	0.00	12.95	1	1,752	0.06%
2018/04/12	1	13.15	0	0.00	13.10	1	2,381	0.04%
2018/04/11	2	13.10	0	0.00	13.15	2	2,428	0.08%
2018/04/10	1	12.65	0	0.00	12.55	1	2,432	0.04%
2018/04/09	5	12.95	0	0.00	12.65	5	2,464	0.20%
2018/04/03	5	13.66	0	0.00	13.55	5	2,562	0.20%
2018/04/02	9	13.53	10	13.88	13.40	-1	2,599	-0.04%
2018/03/31	2	14.15	0	0.00	14.10	2	2,575	0.08%
2018/03/29	5	14.40	0	0.00	14.40	5	2,640	0.19%
2018/03/27	5	14.60	2	14.55	14.65	3	2,835	0.11%
2018/03/20	1	15.50	0	0.00	15.50	1	2,816	0.04%
2018/03/16	1	15.50	0	0.00	15.60	1	2,843	0.04%
2018/03/15	4	15.58	0	0.00	15.60	4	2,847	0.14%
2018/03/14	0	15.60	0	0.00	15.60	0	2,864	0.00%
2018/03/12	0	0.00	1	15.75	15.45	-1	2,889	-0.03%
2018/03/06	1	16.25	0	0.00	16.15	1	2,899	0.03%
2018/03/05	2	16.40	0	0.00	16.30	2	2,901	0.07%
2018/03/01	5	16.95	0	0.00	16.95	5	2,797	0.18%
2018/02/27	4	16.95	6	16.88	16.60	-2	2,797	-0.07%
2018/02/23	10	16.80	3	16.80	16.70	7	2,807	0.25%
2018/02/22	0	0.00	1	16.55	16.40	-1	2,809	-0.04%
2018/02/21	1	15.65	2	16.03	16.10	-1	2,811	-0.04%
2018/02/12	13	15.35	0	0.00	15.30	13	2,806	0.46%
2018/02/09	3	15.27	0	0.00	15.25	3	2,830	0.11%
2018/02/07	23	16.09	0	0.00	15.90	23	2,900	0.79%
2018/02/06	16	15.64	90	15.30	15.50	-74	3,028	-2.44%
2018/02/05	0	16.80	0	0.00	16.90	0	3,012	0.00%
2018/02/01	20	17.10	0	0.00	17.00	20	3,142	0.64%
2018/01/31	1	17.05	0	0.00	17.10	1	3,175	0.03%
2018/01/29	10	17.30	0	0.00	17.35	10	3,213	0.31%
2018/01/26	10	17.10	0	0.00	17.30	10	3,270	0.31%
2018/01/25	0	0.00	2	17.35	17.30	-2	3,534	-0.06%
2018/01/23	2	16.70	0	0.00	16.70	2	3,656	0.05%
2018/01/18	0	0.00	5	17.25	17.20	-5	3,742	-0.13%
2018/01/17	2	17.15	0	0.00	17.30	2	3,948	0.05%
2018/01/16	0	0.00	15	17.93	17.90	-15	3,965	-0.38%
2018/01/15	27	17.99	0	0.00	17.90	27	3,963	0.68%
2018/01/12	0	0.00	5	19.50	19.10	-5	3,855	-0.13%
2018/01/10	0	0.00	7	19.25	18.85	-7	3,689	-0.19%
2018/01/09	8	19.13	2	19.25	19.00	6	3,714	0.16%
2018/01/08	3	19.35	7	19.17	19.25	-4	3,561	-0.11%
2018/01/05	0	0.00	3	17.95	17.90	-3	3,285	-0.09%
2018/01/02	0	0.00	2	18.25	18.10	-2	3,251	-0.06%