建錩 (5014)-群益金鼎-高雄券商分點個股進出

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
14.95
漲跌
--
漲幅
0.00%
成交量
945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－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0.1	15.50	0	0.00	14.95	0.1	2,956	0.00%
2024/11/20	0.1	14.80	0	0.00	14.60	0.1	2,959	0.00%
2024/11/19	1	15.00	0	0.00	14.95	1	2,945	0.03%
2024/11/18	0.1	15.00	0	0.00	15.00	0.1	2,941	0.00%
2024/11/14	3.1	15.59	0	0.00	15.45	3.1	2,912	0.11%
2024/11/13	0	0.00	1	16.10	16.10	-1	2,894	-0.03%
2024/11/12	4.1	17.22	0	0.00	17.10	4.1	2,838	0.14%
2024/11/07	0	0.00	2	18.85	18.85	-2	2,723	-0.07%
2024/11/06	0	0.00	2	18.35	18.25	-2	2,635	-0.08%
2024/11/05	0	0.00	0.1	18.10	18.10	-0.1	2,622	0.00%
2024/11/04	0	0.00	0.1	18.10	18.05	-0.1	2,626	-0.01%
2024/11/01	1	18.25	0	0.00	18.25	1	2,621	0.04%
2024/10/30	0	0.00	0.1	17.85	17.80	-0.1	2,583	0.00%
2024/10/29	0	0.00	0.3	18.15	18.10	-0.3	2,573	-0.01%
2024/10/25	0.7	18.00	0	0.00	18.10	0.7	2,526	0.03%
2024/10/21	7	18.46	3	18.25	18.25	4	2,499	0.16%
2024/10/18	3	18.30	3	18.45	18.50	0	2,486	0.00%
2024/10/16	0	0.00	2	18.50	18.40	-2	2,433	-0.08%
2024/10/15	3	17.90	0	0.00	17.70	3	2,344	0.13%
2024/10/14	0.1	18.00	1	18.34	18.10	-0.9	2,310	-0.04%
2024/10/11	2.2	18.83	16.7	18.29	18.20	-14.5	2,260	-0.64%
2024/10/09	1.8	19.24	8	18.80	18.95	-6.2	2,201	-0.28%
2024/10/08	11	19.90	1	20.10	19.60	10	2,085	0.48%
2024/10/04	18	19.52	6	19.68	19.85	12	1,678	0.71%
2024/10/01	1	18.15	0	0.00	18.10	1	1,134	0.09%
2024/09/30	36	17.84	31	17.95	17.75	5	1,058	0.47%
2024/09/27	11	16.96	12	17.39	17.25	-1	763	-0.13%
2024/09/23	1	16.20	0	0.00	16.20	1	657	0.15%
2024/09/18	1	16.10	0	0.00	15.95	1	682	0.15%
2024/09/10	0	0.00	1	15.75	15.45	-1	722	-0.14%
2024/09/09	1	15.35	0	0.00	15.35	1	722	0.14%
2024/08/28	0	0.00	1	16.40	16.25	-1	768	-0.13%
2024/08/16	0	0.00	0.2	16.35	16.20	-0.2	874	-0.02%
2024/08/15	0.2	16.05	0	0.00	16.15	0.2	914	0.02%
2024/08/13	1	17.30	0	0.00	17.30	1	997	0.10%
2024/07/22	1	16.20	0	0.00	16.15	1	1,267	0.08%
2024/07/10	1	16.85	0	0.00	16.65	1	1,237	0.08%
2024/06/25	0	0.00	2	17.30	17.30	-2	1,168	-0.17%
2024/06/12	1	16.60	0	0.00	16.50	1	1,077	0.09%
2024/06/04	0	0.00	1	17.00	16.95	-1	1,047	-0.10%
2024/05/30	0	0.00	0.4	16.70	16.70	-0.4	1,012	-0.04%
2024/05/28	0	0.00	15	16.60	16.60	-15	978	-1.53%
2024/05/27	0	0.00	70.5	16.63	16.60	-70.5	967	-7.29%
2024/05/24	1.9	16.41	0	0.00	16.70	1.9	950	0.20%
2024/05/23	70	16.64	1	17.00	16.45	69	931	7.41%
2024/05/21	17	17.21	0	0.00	17.45	17	867	1.96%
2024/05/17	0	0.00	1	16.60	16.45	-1	710	-0.14%
2024/05/13	2	16.05	0	16.23	16.20	2	621	0.32%
2024/05/10	0	0.00	2	16.00	16.10	-2	566	-0.36%
2024/05/09	1	15.25	0	0.00	15.00	1	484	0.21%
2024/05/08	0	0.00	4	15.11	15.15	-4	401	-1.00%
2024/04/16	0	0.00	1	13.35	13.20	-1	242	-0.41%
2024/04/12	0	0.00	1	13.50	13.50	-1	237	-0.42%
2024/04/10	0	13.90	0	0.00	13.50	0	231	0.00%
2024/04/09	0	0.00	2	13.60	13.65	-2	227	-0.88%
2024/04/01	0	13.05	0	0.00	12.90	0	197	0.01%
2024/03/27	2	12.80	0	0.00	12.90	2	218	0.92%
2024/03/22	0	13.10	0	0.00	13.05	0	238	0.00%
2024/03/21	0	13.10	0	0.00	13.05	0	272	0.00%
2024/03/20	0	0.00	1	12.90	12.90	-1	331	-0.30%
2024/02/23	2	13.95	0	0.00	13.95	2	304	0.66%
2024/01/31	2	13.55	0	0.00	13.50	2	302	0.66%
2024/01/24	0	0.00	1	13.85	13.90	-1	314	-0.32%
2023/12/29	1	14.75	0	0.00	14.85	1	323	0.31%
2023/12/27	2	14.90	0	0.00	14.90	2	320	0.62%
2023/12/26	0	0.00	1	15.05	15.00	-1	318	-0.31%
2023/12/21	1	14.90	0	0.00	14.90	1	295	0.34%
2023/12/18	1	15.10	0	0.00	15.20	1	271	0.37%
2023/12/15	0	0.00	2	14.98	15.00	-2	236	-0.85%
2023/11/21	0	0.00	2	13.85	13.85	-2	161	-1.23%
2023/10/04	0	0.00	1	13.00	13.10	-1	289	-0.35%
2023/09/28	0	0.00	2	13.10	13.15	-2	300	-0.67%
2023/08/30	2	13.30	0	0.00	13.35	2	387	0.52%
2023/08/28	0	0.00	1	13.40	13.30	-1	398	-0.25%
2023/08/25	0	0.00	2	13.25	13.30	-2	399	-0.50%
2023/08/07	2	14.30	0	0.00	14.40	2	400	0.50%
2023/07/27	0	0.00	4	15.33	15.40	-4	383	-1.04%
2023/07/18	0	0.00	10	14.80	14.80	-10	372	-2.69%
2023/07/14	0	0.00	2	14.80	14.80	-2	390	-0.51%
2023/07/11	2	14.90	20	14.90	14.80	-18	387	-4.64%
2023/06/29	0	0.00	1	15.40	15.35	-1	411	-0.24%
2023/06/28	0	0.00	1	15.50	15.50	-1	417	-0.24%
2023/06/19	0	0.00	2	15.55	15.55	-2	452	-0.44%
2023/06/16	0	0.00	1	15.40	15.45	-1	454	-0.22%
2023/06/13	3	15.25	0	0.00	15.25	3	470	0.64%
2023/06/09	2	15.85	0	0.00	15.85	2	461	0.43%
2023/06/07	0	0.00	2	16.10	16.05	-2	495	-0.40%
2023/05/08	0	0.00	5	16.35	16.35	-5	767	-0.65%
2023/04/24	0	0.00	2	16.25	16.35	-2	1,184	-0.17%
2023/04/10	0	0.00	2	17.25	17.25	-2	1,587	-0.13%
2023/03/30	2	17.00	0	0.00	16.95	2	2,408	0.08%
2023/03/29	1	17.10	0	0.00	17.10	1	2,517	0.04%
2023/03/24	0	0.00	3	17.80	17.65	-3	2,680	-0.11%
2023/03/22	3	17.80	0	0.00	17.65	3	2,950	0.10%
2023/03/16	2	17.45	0	0.00	17.20	2	3,029	0.07%
2023/03/13	0	0.00	2	17.50	18.00	-2	3,028	-0.07%
2023/03/02	0	0.00	2	17.85	17.75	-2	2,990	-0.07%
2023/03/01	2	17.45	0	0.00	17.50	2	2,999	0.07%
2023/02/24	2	17.65	0	0.00	17.65	2	2,998	0.07%
2023/02/14	3	17.85	0	0.00	17.90	3	3,434	0.09%
2023/02/10	2	17.85	1	17.90	17.55	1	3,420	0.03%
2023/02/03	2	18.55	0	0.00	18.50	2	3,296	0.06%
2023/02/01	2	19.05	0	0.00	19.00	2	3,239	0.06%
2023/01/31	14	18.94	5	18.99	18.90	9	3,174	0.28%
2023/01/30	0	0.00	2	18.60	18.50	-2	3,068	-0.07%
2023/01/13	1	18.35	2	18.30	18.20	-1	2,969	-0.03%
2023/01/12	0	0.00	6	18.55	18.25	-6	2,941	-0.20%
2023/01/11	10	18.00	0	0.00	18.00	10	2,877	0.35%
2023/01/10	6	18.13	0	0.00	18.00	6	2,865	0.21%
2023/01/05	1	18.65	0	0.00	18.40	1	2,830	0.04%
2022/12/30	0	0.00	2	18.85	18.55	-2	2,718	-0.07%
2022/12/29	0	0.00	1	18.20	18.20	-1	2,586	-0.04%
2022/12/28	1	18.55	2	18.58	18.35	-1	2,561	-0.04%
2022/12/27	3	18.20	0	0.00	18.25	3	2,475	0.12%
2022/12/26	2	18.40	0	0.00	18.50	2	2,437	0.08%
2022/12/23	10	18.55	7	18.96	18.95	3	2,347	0.13%
2022/12/22	13	18.55	31	18.49	18.55	-18	2,085	-0.86%
2022/12/21	0	0.00	4	18.15	18.15	-4	1,682	-0.24%
2022/12/19	8	17.23	2	17.50	17.00	6	1,535	0.39%
2022/12/16	4	17.08	2	17.10	17.10	2	1,473	0.14%
2022/12/15	19	17.65	18	17.74	17.25	1	1,396	0.07%
2022/12/14	15	16.72	5	16.94	16.50	10	1,231	0.81%
2022/12/13	0	0.00	7	16.21	16.45	-7	1,110	-0.63%
2022/12/12	2	15.60	0	0.00	15.70	2	1,047	0.19%
2022/11/28	1	15.55	0	0.00	15.65	1	983	0.10%
2022/11/22	2	15.70	0	0.00	15.75	2	946	0.21%
2022/11/21	0	0.00	1	15.95	15.95	-1	940	-0.11%
2022/11/18	10	16.15	0	0.00	16.00	10	933	1.07%
2022/11/17	12	16.67	14	16.33	16.65	-2	903	-0.22%
2022/11/16	10	16.46	8	16.41	16.60	2	854	0.23%
2022/11/15	0	0.00	4	15.40	15.70	-4	623	-0.64%
2022/11/10	0	0.00	2	14.00	13.80	-2	546	-0.37%
2022/10/21	0	0.00	2	12.70	12.65	-2	863	-0.23%
2022/10/20	2	12.50	2	12.65	12.70	0	891	0.00%
2022/10/03	1	13.95	0	0.00	13.90	1	923	0.11%
2022/09/28	1	14.60	0	0.00	13.50	1	933	0.11%
2022/09/08	0	0.00	2	16.15	16.25	-2	1,052	-0.19%
2022/09/05	0	0.00	1	16.15	16.00	-1	1,093	-0.09%
2022/09/02	3	16.57	1	16.55	16.25	2	1,118	0.18%
2022/08/15	2	16.65	0	0.00	16.85	2	1,213	0.16%
2022/08/12	4	17.03	2	17.15	16.85	2	1,200	0.17%
2022/08/03	1	17.65	0	0.00	17.25	1	1,428	0.07%
2022/08/01	4	18.29	4	18.29	18.35	0	1,424	0.00%
2022/07/28	0	0.00	2	17.05	16.90	-2	1,367	-0.15%
2022/07/01	0	0.00	1	16.35	16.00	-1	2,630	-0.04%
2022/06/27	1	17.65	0	0.00	18.05	1	2,639	0.04%
2022/06/24	1	17.30	0	0.00	17.40	1	2,659	0.04%
2022/06/23	2	17.60	0	0.00	17.10	2	2,672	0.07%
2022/06/22	2	17.70	2	18.00	17.90	0	2,690	0.00%
2022/06/20	1	19.20	1	18.80	18.00	0	2,756	0.00%
2022/06/17	0.8	19.60	0	0.00	19.20	0.8	2,840	0.03%
2022/06/15	0	0.00	3	19.90	19.70	-3	2,870	-0.10%
2022/06/14	2	19.55	0	0.00	19.70	2	2,873	0.07%
2022/06/10	2	20.65	4	20.70	20.65	-2	2,861	-0.07%
2022/05/31	2	19.85	0	0.00	19.80	2	3,059	0.07%
2022/05/27	0	0.00	2	20.15	20.15	-2	3,116	-0.06%
2022/05/24	0	0.00	1	20.30	19.85	-1	3,369	-0.03%
2022/05/23	0	0.00	2	20.20	20.05	-2	3,436	-0.06%
2022/05/19	2	19.40	0	0.00	19.65	2	3,726	0.05%
2022/05/13	2	19.95	4	19.90	19.55	-2	3,708	-0.05%
2022/05/12	6	20.15	2	20.08	19.25	4	3,663	0.11%
2022/05/11	0	0.00	6	19.70	19.95	-6	3,439	-0.17%
2022/05/10	0	0.00	1	18.15	18.15	-1	3,395	-0.03%
2022/05/05	1	19.60	0	0.00	19.55	1	3,424	0.03%
2022/05/04	2	19.60	0	0.00	19.55	2	3,426	0.06%
2022/05/03	3	19.80	0	0.00	19.65	3	3,440	0.09%
2022/04/26	2	20.10	1	20.35	20.00	1	3,457	0.03%
2022/04/21	2	21.80	0	0.00	21.70	2	3,395	0.06%
2022/04/20	2	22.40	1	22.40	22.40	1	3,372	0.03%
2022/04/19	3	23.25	3	23.12	22.95	0	3,322	0.00%
2022/04/18	3	23.32	1	23.25	22.90	2	3,297	0.06%
2022/04/15	3	24.05	3	24.27	23.70	0	3,217	0.00%
2022/04/14	9	23.62	15	23.70	24.20	-6	2,977	-0.20%
2022/04/13	2	23.05	1	22.00	23.75	1	2,554	0.04%
2022/04/12	0	0.00	5	21.75	21.60	-5	2,363	-0.21%
2022/04/08	0	0.00	3	21.30	21.40	-3	2,321	-0.13%
2022/03/25	2	21.80	7	22.15	21.95	-5	2,321	-0.22%
2022/03/24	5	22.08	3	22.20	22.15	2	2,321	0.09%
2022/03/23	2	21.95	12	22.12	21.90	-10	2,321	-0.43%
2022/03/22	13	22.15	3	21.93	22.25	10	2,301	0.43%
2022/03/21	13	21.68	8	21.65	21.50	5	2,223	0.22%
2022/03/16	2	20.85	0	0.00	20.85	2	2,250	0.09%
2022/03/15	0	0.00	1	21.25	21.25	-1	2,248	-0.04%
2022/03/14	0	0.00	8	21.68	21.80	-8	2,293	-0.35%
2022/03/11	5	21.45	2	21.80	21.50	3	2,324	0.13%
2022/03/08	6	21.21	3	22.22	20.50	3	2,309	0.13%
2022/03/07	2	21.45	2	21.10	21.10	0	2,229	0.00%
2022/03/04	0	0.00	1	21.65	21.60	-1	2,207	-0.05%
2022/03/03	1	21.65	0	0.00	21.80	1	2,212	0.05%
2022/03/02	0	0.00	5	21.65	21.75	-5	2,262	-0.22%
2022/03/01	14	22.09	13	21.83	21.75	1	2,301	0.04%
2022/02/25	4	20.93	2	21.20	20.90	2	2,297	0.09%
2022/02/24	2	20.75	4	20.45	20.20	-2	2,318	-0.09%
2022/02/23	0	0.00	4.1	21.23	21.05	-4.1	2,286	-0.18%
2022/02/22	32	21.14	28	21.09	21.20	4	2,230	0.18%
2022/02/21	0	0.00	1	20.50	20.60	-1	2,015	-0.05%
2022/02/15	7	19.35	0	0.00	19.20	7	2,082	0.34%
2022/02/07	0	0.00	4	19.60	19.75	-4	2,369	-0.17%
2022/01/20	0	0.00	2	20.03	20.05	-2	2,446	-0.08%
2022/01/19	0.6	19.75	0	0.00	19.60	0.6	2,437	0.03%
2022/01/18	1	20.00	2	20.15	19.90	-1	2,442	-0.04%
2022/01/17	42	19.99	0	0.00	20.00	42	2,457	1.71%
2022/01/14	0	0.00	10	19.95	19.90	-10	2,521	-0.40%
2022/01/13	5	20.35	1	20.50	20.35	4	2,595	0.15%
2022/01/11	2	20.05	5	20.05	19.85	-3	2,605	-0.12%
2022/01/10	1	20.30	30	20.18	20.20	-29	2,613	-1.11%
2022/01/07	0	0.00	1	20.50	20.40	-1	2,627	-0.04%
2022/01/04	3	20.95	0	0.00	20.95	3	2,704	0.11%
2022/01/03	1	21.05	0	0.00	21.20	1	2,720	0.04%
2021/12/24	1	21.85	1	21.70	21.70	0	2,882	0.00%
2021/12/22	6	22.06	1	22.15	22.00	5	2,961	0.17%
2021/12/21	10	22.50	10	22.50	22.45	0	2,987	0.00%
2021/12/16	1	22.30	0	0.00	22.15	1	3,013	0.03%
2021/12/13	1	22.30	0	0.00	22.55	1	3,373	0.03%
2021/12/06	0	0.00	2	21.80	21.90	-2	4,100	-0.05%
2021/12/03	1	21.55	0	0.00	21.60	1	4,293	0.02%
2021/12/02	1	21.20	0	0.00	21.10	1	4,331	0.02%
2021/11/30	3	20.87	0	0.00	20.80	3	4,515	0.07%
2021/11/29	1	20.70	0	0.00	20.80	1	4,605	0.02%
2021/11/26	3	22.00	1	22.10	21.55	2	4,904	0.04%
2021/11/24	15	22.90	17	22.93	23.20	-2	5,171	-0.04%
2021/11/23	1	21.75	1	21.95	21.75	0	5,073	0.00%
2021/11/18	1	21.80	3	21.98	21.85	-2	5,245	-0.04%
2021/11/16	5	21.58	2	22.30	21.55	3	5,326	0.06%
2021/11/11	1	22.00	2	21.70	21.50	-1	5,461	-0.02%
2021/11/08	8	21.86	14	21.70	21.55	-6	5,477	-0.11%
2021/11/05	2	20.50	0	0.00	20.55	2	5,445	0.04%
2021/11/04	4	20.80	0	0.00	20.80	4	5,501	0.07%
2021/11/03	7	20.99	7	21.09	21.10	0	5,576	0.00%
2021/11/02	2	20.85	0	0.00	20.35	2	5,609	0.04%
2021/10/28	0	0.00	3	21.37	21.45	-3	5,732	-0.05%
2021/10/25	0	0.00	12	21.38	21.50	-12	6,229	-0.19%
2021/10/22	3	21.08	2	20.88	21.15	1	6,406	0.02%
2021/10/21	1	22.30	5	21.95	22.25	-4	6,505	-0.06%
2021/10/20	2	21.00	0	0.00	20.90	2	6,552	0.03%
2021/10/19	0	0.00	2	21.20	21.15	-2	6,743	-0.03%
2021/10/12	3	21.07	3	21.05	20.55	0	8,867	0.00%
2021/10/08	0	0.00	2	21.40	20.55	-2	9,089	-0.02%
2021/10/05	0	0.00	4	20.88	21.20	-4	10,689	-0.04%
2021/10/04	3	21.08	20	20.76	20.30	-17	11,319	-0.15%
2021/09/30	0	0.00	2	23.25	23.40	-2	12,189	-0.02%
2021/09/27	6	23.68	2	24.10	23.40	4	14,104	0.03%
2021/09/24	4	23.90	2	24.05	23.85	2	15,129	0.01%
2021/09/23	0	0.00	2	24.45	23.80	-2	15,830	-0.01%
2021/09/22	10	23.98	5	24.14	23.80	5	16,864	0.03%
2021/09/17	13	25.41	13	25.51	25.65	0	17,104	0.00%
2021/09/16	5	25.67	3	25.97	25.35	2	17,519	0.01%
2021/09/15	1	25.15	0	0.00	25.20	1	17,415	0.01%
2021/09/14	2	25.50	0	0.00	25.70	2	17,573	0.01%
2021/09/13	14	26.60	14	26.36	26.35	0	17,574	0.00%
2021/09/10	2	25.30	4	25.19	25.05	-2	17,115	-0.01%
2021/09/09	2	24.20	1	24.55	24.65	1	16,975	0.01%
2021/09/08	2	24.55	5	24.22	23.80	-3	16,936	-0.02%
2021/09/07	2	23.55	1	24.20	23.75	1	16,763	0.01%
2021/09/06	3	24.53	1	24.45	24.30	2	16,726	0.01%
2021/09/03	16	25.33	8	24.93	24.60	8	16,653	0.05%
2021/09/02	2	24.50	1	25.15	24.75	1	16,563	0.01%
2021/09/01	22	26.05	17	26.17	25.90	5	16,478	0.03%
2021/08/31	18	25.65	12	25.29	25.35	6	16,164	0.04%
2021/08/30	2	24.35	1	23.95	23.95	1	15,885	0.01%
2021/08/27	1	22.70	1	23.30	23.70	0	15,848	0.00%
2021/08/26	5	24.13	18	24.13	23.05	-13	15,825	-0.08%
2021/08/25	0	0.00	10	22.65	22.65	-10	15,814	-0.06%
2021/08/23	10	22.35	0	0.00	22.55	10	15,888	0.06%
2021/08/19	5	20.80	0	0.00	20.70	5	16,115	0.03%
2021/08/18	0	0.00	2	22.20	22.60	-2	16,065	-0.01%
2021/08/17	4	22.14	7	22.07	21.45	-3	16,001	-0.02%
2021/08/16	9	23.16	3	23.48	22.85	6	15,973	0.04%
2021/08/13	2	23.68	3	24.03	23.60	-1	16,000	-0.01%
2021/08/12	0	0.00	2	23.83	24.65	-2	15,995	-0.01%
2021/08/11	2	23.40	1	22.60	22.85	1	15,976	0.01%
2021/08/10	3	23.30	1	24.20	23.45	2	15,967	0.01%
2021/08/09	0	0.00	4	25.03	24.50	-4	15,973	-0.03%
2021/08/06	2	24.85	1	24.45	24.50	1	16,014	0.01%
2021/08/05	3	24.85	0	0.00	24.50	3	16,087	0.02%
2021/08/04	1	26.40	1	25.90	25.80	0	16,209	0.00%
2021/08/03	2	26.50	1	26.60	26.55	1	16,777	0.01%
2021/08/02	2	26.38	2	26.80	27.10	0	17,094	0.00%
2021/07/30	8	27.11	7	26.68	26.00	1	17,130	0.01%
2021/07/29	0	0.00	3	26.37	26.85	-3	17,412	-0.02%
2021/07/28	21	25.45	23	26.45	25.65	-2	17,922	-0.01%
2021/07/27	24	25.84	29	26.67	25.35	-5	17,947	-0.03%
2021/07/26	3	26.60	3	26.43	26.35	0	18,560	0.00%
2021/07/23	1	26.40	1	26.15	26.30	0	18,804	0.00%
2021/07/22	16	25.52	3	25.45	25.30	13	18,623	0.07%
2021/07/21	14	28.20	2	29.45	26.00	12	18,447	0.07%
2021/07/20	6	27.80	6	28.09	28.20	0	17,911	0.00%
2021/07/19	0	0.00	5	28.19	28.95	-5	17,300	-0.03%
2021/07/16	7	26.68	5	27.06	26.35	2	17,316	0.01%
2021/07/15	3	25.20	7	25.43	26.50	-4	17,134	-0.02%
2021/07/14	3	25.18	2	25.03	24.10	1	16,955	0.01%
2021/07/13	18	27.36	14	27.13	26.75	4	16,875	0.02%
2021/07/12	6	29.68	18	29.59	29.70	-12	16,667	-0.07%
2021/07/09	38	28.12	31	27.89	27.00	7	16,221	0.04%
2021/07/08	12	27.16	5	27.04	27.90	7	15,633	0.04%
2021/07/07	15	26.98	16	27.01	25.40	-1	15,081	-0.01%
2021/07/06	30	27.33	36	27.60	26.80	-6	14,806	-0.04%
2021/07/05	17	27.99	38	28.01	28.25	-21	14,347	-0.15%
2021/07/02	86	25.25	51	25.64	25.70	35	13,937	0.25%
2021/07/01	28	26.31	34	26.57	23.40	-6	13,299	-0.05%
2021/06/30	20	24.59	19	24.98	25.70	1	12,611	0.01%
2021/06/29	81	23.23	75	22.79	23.40	6	12,068	0.05%
2021/06/28	5	21.10	1	21.30	21.30	4	11,061	0.04%
2021/06/25	5	19.30	14	19.51	19.40	-9	10,780	-0.08%
2021/06/24	0	0.00	4	18.44	18.45	-4	10,268	-0.04%
2021/06/23	1	18.35	5	18.76	17.75	-4	10,220	-0.04%
2021/06/22	1	17.65	2	17.75	17.80	-1	10,043	-0.01%
2021/06/21	3	17.12	2	17.10	16.75	1	9,917	0.01%
2021/06/16	3	17.73	12	17.44	17.25	-9	9,955	-0.09%
2021/06/15	0	0.00	20	17.50	17.65	-20	9,965	-0.20%
2021/06/11	1	17.50	1	17.55	17.30	0	9,958	0.00%
2021/06/10	1	17.45	4	17.16	17.60	-3	9,982	-0.03%
2021/06/09	1	18.00	0	0.00	17.45	1	9,978	0.01%
2021/06/08	7	17.57	7	17.72	17.80	0	9,975	0.00%
2021/06/07	1	17.20	1	17.30	17.25	0	9,984	0.00%
2021/06/04	7	18.17	7	18.19	17.80	0	9,979	0.00%
2021/06/03	1	18.20	1	18.10	17.90	0	9,951	0.00%
2021/06/02	33	17.86	16	17.90	17.90	17	9,949	0.17%
2021/06/01	6	17.28	6	17.31	17.35	0	9,924	0.00%
2021/05/31	9	17.56	4	17.73	17.35	5	9,969	0.05%
2021/05/28	12	17.06	13	17.13	17.20	-1	9,866	-0.01%
2021/05/27	11	16.27	7	16.18	16.10	4	9,747	0.04%
2021/05/26	3	15.38	3	15.57	15.65	0	9,705	0.00%
2021/05/24	0	0.00	10	15.74	15.75	-10	9,866	-0.10%
2021/05/21	17	15.62	7	15.76	16.05	10	9,991	0.10%
2021/05/20	3	15.72	12	15.90	15.20	-9	10,184	-0.09%
2021/05/19	14	16.21	15	16.23	16.40	-1	10,289	-0.01%
2021/05/18	10	15.05	0	0.00	15.40	10	10,488	0.10%
2021/05/17	0	0.00	2	14.35	14.00	-2	10,805	-0.02%
2021/05/14	14	16.83	37	16.03	15.55	-23	10,867	-0.21%
2021/05/13	16	17.05	0	0.00	16.50	16	10,960	0.15%
2021/05/12	18	19.30	24	18.58	18.30	-6	11,111	-0.05%
2021/05/11	72	21.84	65	21.65	20.30	7	11,210	0.06%
2021/05/10	34	21.15	28	20.96	21.35	6	11,025	0.05%
2021/05/07	3	19.27	0	0.00	19.70	3	11,106	0.03%
2021/05/06	19	20.52	279	21.13	20.00	-260	11,081	-2.35%	大賣/鉅額交易
2021/05/05	124	20.65	66	20.84	20.50	58	10,674	0.54%	大買/
2021/05/04	7	20.49	3	20.30	19.85	4	10,120	0.04%
2021/05/03	16	22.16	41	22.21	22.05	-25	9,971	-0.25%
2021/04/29	213	20.42	18	19.69	20.50	195	9,220	2.11%	大買/鉅額交易
2021/04/28	1	18.60	0	0.00	18.65	1	8,860	0.01%
2021/04/27	3	18.73	0	0.00	18.70	3	8,847	0.03%
2021/04/26	4	18.95	1	19.20	18.85	3	8,818	0.03%
2021/04/23	8	19.19	8	18.94	18.95	0	8,797	0.00%
2021/04/22	27	20.28	17	20.84	19.25	10	8,774	0.11%
2021/04/21	3	19.10	0	0.00	20.00	3	8,410	0.04%
2021/04/20	9	19.82	0	0.00	19.80	9	8,279	0.11%
2021/04/19	10	20.20	0	0.00	20.45	10	8,262	0.12%
2021/04/16	31	20.44	36	20.17	19.95	-5	8,084	-0.06%
2021/04/15	5	18.76	17	19.49	19.85	-12	7,951	-0.15%
2021/04/14	1	18.25	0	0.00	18.35	1	7,853	0.01%
2021/04/13	1	19.00	0	0.00	18.50	1	7,926	0.01%
2021/04/12	23	19.27	0	0.00	19.25	23	7,975	0.29%
2021/04/09	0	0.00	1	20.10	19.55	-1	7,956	-0.01%
2021/04/08	5	20.04	0	0.00	20.10	5	7,894	0.06%
2021/04/07	6	18.93	4	19.00	18.85	2	7,808	0.03%
2021/04/06	2	19.15	9	19.53	19.55	-7	7,882	-0.09%
2021/04/01	6	18.28	11	18.86	18.95	-5	7,638	-0.07%
2021/03/31	1	17.30	0	0.00	17.25	1	7,721	0.01%
2021/03/29	1	17.75	1	18.15	18.05	0	7,739	0.00%
2021/03/26	2	17.30	2	17.30	17.30	0	7,888	0.00%
2021/03/23	1	17.75	0	0.00	17.55	1	8,487	0.01%
2021/03/19	10	18.20	0	0.00	18.20	10	9,020	0.11%
2021/03/18	2	18.25	3	17.87	18.35	-1	9,057	-0.01%
2021/03/17	2	17.50	2	17.65	17.50	0	9,150	0.00%
2021/03/12	2	17.98	2	18.05	18.15	0	9,409	0.00%
2021/03/10	7	17.79	7	17.91	18.25	0	9,375	0.00%
2021/03/09	0	0.00	1	17.85	17.90	-1	9,361	-0.01%
2021/03/05	3	18.02	0	0.00	17.00	3	9,307	0.03%
2021/03/04	1	18.95	0	0.00	18.60	1	9,217	0.01%
2021/03/03	0	0.00	2	19.15	19.00	-2	9,170	-0.02%
2021/03/02	1	19.80	0	0.00	19.00	1	9,138	0.01%
2021/02/26	3	19.85	2	19.50	19.40	1	9,089	0.01%
2021/02/24	1	19.95	1	20.80	19.55	0	8,991	0.00%
2021/02/23	5	20.41	3	20.57	20.40	2	8,908	0.02%
2021/02/22	3	20.77	2	20.60	20.50	1	8,881	0.01%
2021/02/19	4	20.38	12	20.46	20.50	-8	8,750	-0.09%
2021/02/18	13	19.66	3	19.53	20.30	10	8,673	0.12%
2021/02/17	3	18.63	4	18.83	19.20	-1	8,467	-0.01%
2021/02/05	3	17.87	3	17.97	18.25	0	8,103	0.00%
2021/02/04	4	17.74	4	17.85	17.65	0	8,041	0.00%
2021/02/03	3	17.98	3	18.10	18.15	0	7,814	0.00%
2021/02/02	3	17.33	5	17.56	17.80	-2	7,513	-0.03%
2021/02/01	56	16.76	61	17.07	17.30	-5	7,184	-0.07%
2021/01/29	1	17.25	3	17.22	17.25	-2	6,736	-0.03%
2021/01/28	0	0.00	4	16.15	15.70	-4	6,273	-0.06%
2021/01/26	2	15.50	0	0.00	15.45	2	6,053	0.03%
2021/01/25	1	14.55	1	14.45	14.80	0	5,864	0.00%
2021/01/21	5	13.30	5	13.70	13.20	0	5,730	0.00%
2021/01/14	0	0.00	1	15.10	14.60	-1	5,545	-0.02%
2021/01/12	1	14.35	0	0.00	14.25	1	5,472	0.02%
2021/01/08	4	16.49	1	16.25	15.55	3	5,332	0.06%
2021/01/07	0	0.00	5	16.05	16.35	-5	5,078	-0.10%
2021/01/06	6	16.17	5	15.85	15.30	1	4,837	0.02%
2021/01/05	10	15.85	10	15.85	15.65	0	4,663	0.00%
2021/01/04	0	0.00	3	15.80	15.50	-3	4,529	-0.07%
2020/12/31	6	15.75	6	15.68	15.45	0	4,463	0.00%
2020/12/29	1	15.75	1	16.00	15.45	0	4,154	0.00%
2020/12/28	0	0.00	1	15.65	15.60	-1	3,966	-0.03%
2020/12/25	1	15.00	10	15.00	16.20	-9	3,824	-0.24%
2020/12/22	13	14.63	18	15.31	14.60	-5	3,383	-0.15%
2020/12/21	20	15.93	9	15.91	15.90	11	3,177	0.35%
2020/12/18	1	15.05	3	14.95	15.15	-2	2,860	-0.07%
2020/12/17	1	15.10	1	15.30	15.10	0	2,734	0.00%
2020/12/16	0	0.00	13	14.82	15.55	-13	2,477	-0.52%
2020/12/15	4	14.58	5	14.40	14.15	-1	2,259	-0.04%
2020/12/14	7	13.36	0	0.00	13.95	7	1,878	0.37%
2020/12/11	4	13.45	6	13.02	12.90	-2	1,771	-0.11%
2020/12/10	68	13.94	52	14.09	14.10	16	1,628	0.98%
2020/12/08	2	12.70	0	0.00	12.85	2	1,302	0.15%
2020/11/30	0	0.00	1	13.40	13.05	-1	1,211	-0.08%
2020/11/20	1	13.00	1	13.20	13.60	0	1,106	0.00%
2020/11/19	3	13.78	4	13.20	13.40	-1	1,038	-0.10%
2020/11/18	2	13.20	0	0.00	13.20	2	896	0.22%
2020/11/17	0	0.00	2	11.95	12.00	-2	760	-0.26%
2020/11/13	0	0.00	33	10.30	10.90	-33	576	-5.72%
2020/11/12	33	10.70	0	0.00	10.60	33	531	6.21%
2020/11/11	2	9.62	0	0.00	9.73	2	450	0.44%
2020/10/08	2	8.69	0	0.00	8.72	2	432	0.46%
2020/08/28	0	0.00	0.3	9.87	9.87	-0.3	324	-0.08%
2020/06/24	0	0.00	1	8.52	8.50	-1	272	-0.37%
2020/05/29	1	7.81	0	0.00	7.81	1	317	0.32%
2020/04/16	1	8.56	1	8.59	8.53	0	893	0.00%
2020/02/03	0	0.00	2	8.83	9.00	-2	683	-0.29%
2020/01/31	9	9.87	8	9.75	9.72	1	647	0.15%
2020/01/30	1	10.80	0	0.00	10.80	1	596	0.17%
2020/01/20	2	11.85	2	11.88	12.00	0	579	0.00%
2020/01/16	1	11.35	1	11.35	10.95	0	478	0.00%
2020/01/15	5	11.11	5	11.16	11.50	0	433	0.00%
2019/10/16	0	0.00	1	9.30	9.28	-1	330	-0.30%
2019/09/12	0	0.00	10	9.17	9.22	-10	449	-2.22%
2019/09/04	10	10.15	0	0.00	9.96	10	422	2.37%
2019/08/12	5	9.35	20	9.19	9.19	-15	368	-4.07%
2019/08/08	15	9.00	0	0.00	9.25	15	368	4.07%
2019/07/23	0	0.00	20	9.97	9.98	-20	332	-6.01%
2019/07/22	0	0.00	10	9.96	10.15	-10	324	-3.08%
2019/07/19	38	9.78	8	9.80	9.81	30	299	10.00%
2019/07/15	0	0.00	20	9.68	9.85	-20	260	-7.67%
2019/05/17	1	7.90	0	0.00	7.95	1	197	0.51%
2019/05/02	0	0.00	3	8.59	8.60	-3	192	-1.56%
2019/03/21	0	0.00	2	9.22	9.17	-2	190	-1.05%
2019/03/14	0	0.00	1	9.50	9.37	-1	185	-0.54%
2019/02/14	20	9.29	0	0.00	9.20	20	162	12.28%
2018/12/24	0	0.00	2	9.23	9.13	-2	249	-0.80%
2018/12/22	2	9.33	0	0.00	9.31	2	247	0.81%
2018/12/10	1	8.80	0	0.00	8.87	1	257	0.39%
2018/12/06	0	0.00	11	8.87	8.88	-11	265	-4.15%
2018/11/13	0	0.00	2	8.09	8.10	-2	300	-0.67%
2018/10/31	1	8.05	0	0.00	8.05	1	306	0.33%
2018/10/29	1	7.98	0	0.00	8.05	1	328	0.30%
2018/10/26	1	8.12	0	0.00	8.12	1	323	0.31%
2018/10/05	0	0.00	1	9.60	9.45	-1	373	-0.27%
2018/09/21	10	10.28	2	10.20	10.10	8	441	1.81%
2018/09/19	2	9.95	0	0.00	10.20	2	430	0.47%
2018/08/15	1	10.50	0	0.00	10.45	1	709	0.14%
2018/08/14	0	0.00	15	10.75	10.75	-15	708	-2.12%
2018/08/06	3	11.70	0	0.00	11.75	3	736	0.41%
2018/08/03	0	0.00	0.4	11.40	11.50	-0.4	731	-0.05%
2018/07/26	15	11.35	0	0.00	11.30	15	717	2.09%
2018/07/17	0	0.00	1	10.65	10.50	-1	720	-0.14%
2018/07/13	0	0.00	1	10.85	10.85	-1	790	-0.13%
2018/07/11	0	0.00	5	10.50	10.60	-5	800	-0.62%
2018/07/10	6	10.61	0	0.00	10.75	6	804	0.75%
2018/07/06	1	10.30	0	0.00	10.50	1	807	0.12%
2018/07/04	1	12.30	0	0.00	12.10	1	795	0.13%
2018/06/19	0	0.00	3	12.95	12.90	-3	968	-0.31%
2018/06/12	2	13.35	1	13.15	13.20	1	977	0.10%
2018/06/08	2	14.00	1	13.90	13.85	1	964	0.10%
2018/06/05	1	14.30	1	14.40	14.15	0	981	0.00%
2018/06/04	186	13.95	189	14.24	14.35	-3	963	-0.31%	大買/大賣/
2018/06/01	8	13.88	6	14.05	14.05	2	852	0.23%
2018/05/14	0	0.00	2	12.90	12.90	-2	1,054	-0.19%
2018/04/24	3	13.95	4	13.75	13.60	-1	1,290	-0.08%
2018/04/23	0	0.00	1	14.50	14.25	-1	1,343	-0.07%
2018/04/20	3	14.03	0	0.00	14.05	3	1,338	0.22%
2018/04/17	2	12.85	0	0.00	12.65	2	1,673	0.12%
2018/04/16	0	0.00	3	12.95	12.95	-3	1,752	-0.17%
2018/04/13	0	0.00	2	13.10	13.10	-2	1,998	-0.10%
2018/04/12	2	13.20	0	0.00	13.10	2	2,381	0.08%
2018/04/10	1	12.70	1	12.65	12.55	0	2,432	0.00%
2018/04/09	4	13.08	6	13.10	12.65	-2	2,464	-0.08%
2018/04/03	1	13.50	1	13.55	13.55	0	2,562	0.00%
2018/04/02	6	13.55	0	0.00	13.40	6	2,599	0.23%
2018/03/31	1	14.20	0	0.00	14.10	1	2,575	0.04%
2018/03/26	1	15.00	0	0.00	14.45	1	2,841	0.04%
2018/03/14	0	0.00	2	15.60	15.60	-2	2,864	-0.07%
2018/03/12	2	15.40	0	0.00	15.45	2	2,889	0.07%
2018/03/06	0	0.00	11	16.15	16.15	-11	2,899	-0.38%
2018/03/02	21	17.45	10	17.20	16.95	11	2,885	0.38%
2018/03/01	31	16.81	31	16.95	16.95	0	2,797	0.00%
2018/02/27	1	16.75	4	16.99	16.60	-3	2,797	-0.11%
2018/02/23	3	16.85	0	0.00	16.70	3	2,807	0.11%
2018/02/12	1	15.30	0	0.00	15.30	1	2,806	0.04%
2018/02/06	1	15.55	7	16.34	15.50	-6	3,028	-0.20%
2018/01/30	0	0.00	2	17.45	17.30	-2	3,186	-0.06%
2018/01/26	0	0.00	2	17.35	17.30	-2	3,270	-0.06%
2018/01/25	0	0.00	1	17.60	17.30	-1	3,534	-0.03%
2018/01/23	2	16.85	0	0.00	16.70	2	3,656	0.05%
2018/01/22	0	0.00	1	17.00	17.15	-1	3,661	-0.03%
2018/01/19	1	17.00	0	0.00	16.95	1	3,707	0.03%
2018/01/18	2	17.35	0	0.00	17.20	2	3,742	0.05%
2018/01/17	3	17.30	0	0.00	17.30	3	3,948	0.08%
2018/01/16	1	17.95	1	17.85	17.90	0	3,965	0.00%
2018/01/15	3	18.07	3	17.90	17.90	0	3,963	0.00%
2018/01/12	9	19.29	4	19.38	19.10	5	3,855	0.13%
2018/01/11	5	19.00	0	0.00	18.85	5	3,730	0.13%
2018/01/10	2	18.80	13	18.95	18.85	-11	3,689	-0.30%
2018/01/09	15	19.29	10	19.05	19.00	5	3,714	0.13%
2018/01/08	13	19.29	13	19.32	19.25	0	3,561	0.00%
2018/01/03	0	0.00	5	18.20	17.90	-5	3,271	-0.15%
2018/01/02	22	18.11	15	18.25	18.10	7	3,251	0.22%