建錩 (5014)-富邦-永和券商分點個股進出

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(已收盤)

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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/11/20	0	14.70	0	0.00	14.60	0	2,959	0.00%
2024/11/19	6	14.96	1	15.05	14.95	5	2,945	0.17%
2024/11/18	3	15.03	3	15.15	15.00	0	2,941	0.00%
2024/11/15	1	15.35	0	0.00	15.25	1	2,928	0.03%
2024/11/14	6	15.72	9	15.70	15.45	-3	2,912	-0.10%
2024/11/13	9	15.99	34	16.55	16.10	-25	2,894	-0.86%
2024/11/12	21	17.36	1	17.15	17.10	20	2,838	0.70%
2024/11/11	3	18.95	2	19.05	19.00	1	2,728	0.04%
2024/11/08	0	0.00	5	19.10	18.75	-5	2,732	-0.18%
2024/11/07	7	18.91	26	19.08	18.85	-19	2,723	-0.70%
2024/11/05	1	18.10	0	0.00	18.10	1	2,622	0.04%
2024/10/30	0	0.00	1	17.75	17.80	-1	2,583	-0.04%
2024/10/29	0	0.00	1	18.30	18.10	-1	2,573	-0.04%
2024/10/25	7	18.11	10	18.10	18.10	-3	2,526	-0.12%
2024/10/24	16	18.06	1	18.05	17.90	15	2,521	0.59%
2024/10/23	13	18.18	0	0.00	18.25	13	2,511	0.52%
2024/10/22	6	18.19	0	18.15	18.10	6	2,504	0.24%
2024/10/21	1	18.30	0	0.00	18.25	1	2,499	0.04%
2024/10/18	3	18.10	1	18.00	18.50	2	2,486	0.08%
2024/10/17	6	18.42	7	18.62	18.40	-1	2,459	-0.04%
2024/10/16	1	18.35	38	18.71	18.40	-37	2,433	-1.52%
2024/10/15	7	18.11	0	0.00	17.70	7	2,344	0.30%
2024/10/14	0	0.00	1	17.95	18.10	-1	2,310	-0.04%
2024/10/11	0	0.00	1	18.35	18.20	-1	2,260	-0.04%
2024/10/09	5	19.53	4	19.16	18.95	1	2,201	0.05%
2024/10/08	15	19.75	13	20.07	19.60	2	2,085	0.10%
2024/10/07	15	19.44	60	19.39	19.25	-45	1,809	-2.49%
2024/10/04	103.5	19.58	197.9	19.17	19.85	-94.3	1,678	-5.62%	大買/大賣/
2024/10/01	2	17.45	10	17.66	18.10	-8	1,134	-0.71%
2024/09/30	61.8	18.20	5.1	17.69	17.75	56.7	1,058	5.36%
2024/09/27	3.1	16.94	0	0.00	17.25	3.1	763	0.41%
2024/09/23	0	0.00	3	16.25	16.20	-3	657	-0.46%
2024/09/19	1	15.95	0	0.00	15.95	1	671	0.15%
2024/09/18	1	16.05	2	16.15	15.95	-1	682	-0.15%
2024/09/16	1	16.10	2	15.95	16.05	-1	710	-0.14%
2024/09/05	2	15.45	0	0.00	15.45	2	744	0.27%
2024/09/04	0	0.00	7	15.45	15.45	-7	750	-0.93%
2024/09/03	0	0.00	1	16.05	16.05	-1	748	-0.13%
2024/08/23	4	15.65	0	0.00	15.70	4	795	0.50%
2024/08/22	6	15.76	100	15.72	15.80	-94	805	-11.67%
2024/08/21	4	15.90	5	16.00	15.90	-1	811	-0.12%
2024/08/19	0	0.00	3	16.10	16.10	-3	860	-0.35%
2024/08/16	2	16.15	0	0.00	16.20	2	874	0.23%
2024/08/15	0	0.00	0.1	16.15	16.15	-0.1	914	-0.01%
2024/08/14	28.1	17.12	1	17.10	17.15	27.1	1,005	2.70%
2024/08/13	65	17.36	6	17.35	17.30	59	997	5.91%
2024/08/12	63	17.35	5	17.32	17.25	58	1,000	5.80%
2024/08/09	0	0.00	2	17.15	16.80	-2	981	-0.20%
2024/08/06	0	0.00	1	15.60	15.25	-1	1,109	-0.09%
2024/07/31	1	16.35	0	0.00	16.30	1	1,284	0.08%
2024/07/29	2	16.25	0	0.00	16.10	2	1,283	0.16%
2024/07/22	0	16.60	0	0.00	16.15	0	1,267	0.00%
2024/07/19	2	16.55	0	0.00	16.55	2	1,257	0.16%
2024/07/18	1	16.80	0	0.00	16.75	1	1,253	0.08%
2024/07/17	4	16.68	0	0.00	16.65	4	1,249	0.32%
2024/07/16	2	16.75	0	0.00	16.75	2	1,242	0.16%
2024/07/15	2	16.80	0	0.00	16.80	2	1,242	0.16%
2024/07/11	4	16.60	6	16.61	16.65	-2	1,243	-0.16%
2024/07/10	84	16.77	0	0.00	16.65	84	1,237	6.79%
2024/07/08	5	17.45	0	0.00	17.35	5	1,202	0.42%
2024/07/04	26	17.10	0	0.00	17.05	26	1,181	2.20%
2024/07/01	0	0.00	2	17.15	17.05	-2	1,193	-0.17%
2024/06/26	0	0.00	1	17.20	17.00	-1	1,182	-0.08%
2024/06/21	2	17.30	6	17.36	17.40	-4	1,147	-0.35%
2024/06/20	0	0.00	21	16.90	16.90	-21	1,116	-1.88%
2024/06/13	0	0.00	2	16.50	16.35	-2	1,084	-0.18%
2024/06/03	0	0.00	12	16.87	16.90	-12	1,042	-1.15%
2024/05/31	13	16.87	0	0.00	16.85	13	1,032	1.26%
2024/05/29	0	0.00	5	16.70	16.90	-5	999	-0.50%
2024/05/28	2	16.60	0	0.00	16.60	2	978	0.20%
2024/05/27	4	16.85	0	0.00	16.60	4	967	0.41%
2024/05/22	0	0.00	1	17.40	17.25	-1	887	-0.11%
2024/05/21	1	17.15	0	0.00	17.45	1	867	0.12%
2024/05/20	0	0.00	29.1	17.50	17.40	-29.1	815	-3.56%
2024/05/16	3	16.37	0	0.00	16.40	3	687	0.44%
2024/05/14	3	16.05	0	0.00	16.00	3	655	0.46%
2024/05/13	4	16.05	14.1	16.34	16.20	-10.1	621	-1.62%
2024/05/10	0	0.00	6	16.01	16.10	-6	566	-1.06%
2024/05/09	1	15.00	1	15.30	15.00	0	484	0.00%
2024/05/08	8	15.07	1	15.15	15.15	7	401	1.74%
2024/05/02	0	0.00	20	13.50	13.60	-20	264	-7.57%
2024/04/25	0	0.00	0	13.45	13.45	0	259	0.00%
2024/04/12	0	13.50	1	13.50	13.50	-1	237	-0.42%
2024/04/11	0	0.00	30	13.35	13.30	-30	234	-12.80%
2024/04/09	2	13.53	2	13.60	13.65	0	227	0.00%
2024/04/02	0	0.00	5	12.80	12.80	-5	200	-2.49%
2024/03/29	0	0.00	1	12.90	12.90	-1	200	-0.50%
2024/03/27	0	0.00	1	12.85	12.90	-1	218	-0.46%
2024/03/25	1	13.00	0	0.00	13.00	1	226	0.44%
2024/03/19	0	0.00	1	12.80	12.80	-1	330	-0.30%
2024/03/18	0	0.00	2	12.85	12.85	-2	329	-0.61%
2024/03/15	1	12.90	0	0.00	12.90	1	326	0.31%
2024/03/13	1	13.25	2	13.20	13.10	-1	321	-0.31%
2024/03/11	0	13.35	0	0.00	13.25	0	320	0.00%
2024/03/07	0	0.00	1	13.50	13.50	-1	315	-0.32%
2024/02/26	0	0.00	1	13.95	13.95	-1	306	-0.33%
2024/02/23	1	13.95	0	0.00	13.95	1	304	0.33%
2024/02/22	0.1	13.95	0	0.00	14.05	0.1	308	0.02%
2024/02/21	21	14.24	0	0.00	14.15	21	306	6.85%
2024/02/16	1	13.90	0	0.00	13.95	1	306	0.33%
2024/01/31	0.1	13.50	0	0.00	13.50	0.1	302	0.02%
2024/01/11	1	14.15	0	0.00	14.30	1	326	0.31%
2024/01/10	0	0.00	12	14.02	14.00	-12	327	-3.67%
2023/12/21	0	0.00	0.1	15.00	14.90	-0.1	295	-0.02%
2023/12/19	0	0.00	3	14.93	14.95	-3	282	-1.06%
2023/12/08	0	0.00	2	14.15	14.00	-2	174	-1.14%
2023/12/06	0	0.00	3	14.25	14.20	-3	171	-1.75%
2023/11/30	0.1	14.20	0	0.00	14.15	0.1	164	0.03%
2023/11/15	1	13.50	3	13.47	13.50	-2	156	-1.28%
2023/11/02	0	0.00	10	13.20	13.20	-10	186	-5.37%
2023/10/02	1	13.05	0	0.00	13.05	1	299	0.33%
2023/08/23	1	13.05	0	0.00	13.15	1	403	0.25%
2023/08/18	1	13.40	0	0.00	13.25	1	416	0.24%
2023/08/17	1	12.95	0	0.00	13.20	1	417	0.24%
2023/08/15	1	12.85	0	0.00	13.05	1	414	0.24%
2023/08/14	1	12.90	0	0.00	12.90	1	409	0.24%
2023/08/11	8	13.35	0	0.00	13.45	8	405	1.97%
2023/07/27	1	15.25	0	0.00	15.40	1	383	0.26%
2023/07/26	0	0.00	1	15.20	15.15	-1	371	-0.27%
2023/07/20	1	15.20	0	0.00	15.15	1	369	0.27%
2023/07/04	3	15.40	0	0.00	15.45	3	399	0.75%
2023/06/29	20	15.45	0	0.00	15.35	20	411	4.85%
2023/06/28	20	15.50	0	0.00	15.50	20	417	4.79%
2023/06/27	0	0.00	1	15.35	15.40	-1	423	-0.24%
2023/06/13	1	15.30	0	0.00	15.25	1	470	0.21%
2023/06/08	0	0.00	0	16.15	15.95	0	475	0.00%
2023/06/06	0	0.00	0.1	16.15	16.05	-0.1	505	-0.01%
2023/04/25	5	16.00	0	0.00	15.80	5	1,127	0.44%
2023/03/27	0	17.68	0	0.00	17.50	0	2,608	0.00%
2023/03/22	0	0.00	1	17.70	17.65	-1	2,950	-0.03%
2023/03/17	12	17.30	0	0.00	17.45	12	3,024	0.40%
2023/03/08	0.3	18.00	0	0.00	18.10	0.3	3,004	0.01%
2023/03/07	0	0.00	3	18.15	18.20	-3	3,008	-0.10%
2023/03/06	2	17.93	0	0.00	17.95	2	3,000	0.07%
2023/03/03	1	17.90	0	0.00	17.95	1	2,991	0.03%
2023/02/21	10	17.90	0	0.00	17.95	10	3,075	0.33%
2023/02/10	10	17.82	2	17.68	17.55	8	3,420	0.23%
2023/02/09	3	18.27	0	0.00	18.20	3	3,371	0.09%
2023/02/08	0	0.00	3	18.72	18.60	-3	3,337	-0.09%
2023/02/06	5	18.33	8	18.43	18.40	-3	3,312	-0.09%
2023/02/03	2	18.55	0	0.00	18.50	2	3,296	0.06%
2023/02/02	2	18.90	0	0.00	18.85	2	3,269	0.06%
2023/02/01	0	0.00	2	19.20	19.00	-2	3,239	-0.06%
2023/01/31	2	18.85	5	18.93	18.90	-3	3,174	-0.09%
2023/01/30	0	0.00	4	18.55	18.50	-4	3,068	-0.13%
2023/01/17	4	18.30	5	18.45	18.25	-1	3,011	-0.03%
2023/01/16	0	0.00	11	18.21	18.40	-11	2,991	-0.37%
2023/01/13	0	0.00	1	18.20	18.20	-1	2,969	-0.03%
2023/01/12	4	18.41	4	18.56	18.25	0	2,941	0.00%
2023/01/10	9	18.18	0	0.00	18.00	9	2,865	0.31%
2023/01/09	0	0.00	3	18.57	18.50	-3	2,835	-0.11%
2023/01/06	0	0.00	6	18.50	18.50	-6	2,819	-0.21%
2023/01/05	1	18.55	3	18.83	18.40	-2	2,830	-0.07%
2023/01/04	8	18.26	0	0.00	18.45	8	2,767	0.29%
2023/01/03	2	18.45	0	0.00	18.30	2	2,741	0.07%
2022/12/30	3	18.63	7	18.84	18.55	-4	2,718	-0.15%
2022/12/29	5	18.10	0	0.00	18.20	5	2,586	0.19%
2022/12/28	9	18.50	0	0.00	18.35	9	2,561	0.35%
2022/12/27	0	0.00	2	18.15	18.25	-2	2,475	-0.08%
2022/12/23	6	18.74	5	19.25	18.95	1	2,347	0.04%
2022/12/22	18	18.58	21	18.40	18.55	-3	2,085	-0.14%
2022/12/21	0	0.00	4	17.91	18.15	-4	1,682	-0.24%
2022/12/20	1	16.45	1	17.20	16.50	0	1,565	0.00%
2022/12/19	2	17.55	0	0.00	17.00	2	1,535	0.13%
2022/12/16	12	17.20	0	0.00	17.10	12	1,473	0.81%
2022/12/15	1	17.20	1	17.45	17.25	0	1,396	0.00%
2022/12/14	2.1	16.55	2	16.98	16.50	0.1	1,231	0.00%
2022/12/09	1	16.20	0	0.00	16.00	1	1,042	0.10%
2022/12/08	0	0.00	1	16.35	16.25	-1	1,029	-0.10%
2022/12/07	1.1	15.95	0.1	16.20	15.95	1	1,010	0.10%
2022/11/18	0.1	16.13	0	0.00	16.00	0.1	933	0.01%
2022/11/16	1	16.15	1	16.45	16.60	0	854	0.00%
2022/11/02	0	12.80	0	0.00	12.85	0	710	0.00%
2022/10/28	1	12.20	0	0.00	12.20	1	730	0.14%
2022/10/26	0	0.00	0.4	12.45	12.35	-0.4	775	-0.05%
2022/10/24	0	0.00	0.1	12.75	12.75	-0.1	851	-0.02%
2022/10/14	0	0.00	1	12.80	12.70	-1	893	-0.11%
2022/10/12	0	0.00	2	13.43	13.50	-2	882	-0.23%
2022/09/29	1	13.90	0	0.00	13.90	1	940	0.11%
2022/09/21	0	0.00	0.2	16.25	15.90	-0.2	954	-0.02%
2022/09/07	0.1	16.02	0	0.00	15.85	0.1	1,065	0.00%
2022/09/05	1	16.15	0	0.00	16.00	1	1,093	0.09%
2022/08/17	3	17.20	2	17.20	16.90	1	1,216	0.08%
2022/08/15	1	16.80	1	16.90	16.85	0	1,213	0.00%
2022/08/12	4.1	16.84	1	16.90	16.85	3.1	1,200	0.25%
2022/08/11	0	0.00	0.1	18.20	18.20	-0.1	1,097	0.00%
2022/08/05	0	0.00	0	17.80	17.60	0	1,168	0.00%
2022/08/02	0	0.00	7	17.70	17.80	-7	1,428	-0.49%
2022/08/01	10	18.44	4	18.06	18.35	6	1,424	0.42%
2022/07/28	0	0.00	1	16.90	16.90	-1	1,367	-0.07%
2022/07/27	1	17.75	1	17.70	17.75	0	1,354	0.00%
2022/07/08	0.1	16.85	0	0.00	17.00	0.1	2,351	0.00%
2022/06/23	1	17.00	0	0.00	17.10	1	2,672	0.04%
2022/06/07	1	19.90	0	0.00	19.85	1	2,865	0.03%
2022/05/12	3	20.25	0	0.00	19.25	3	3,663	0.08%
2022/05/10	0	0.00	1	17.60	18.15	-1	3,395	-0.03%
2022/04/26	0	0.00	4	20.10	20.00	-4	3,457	-0.12%
2022/04/25	0	0.00	4	20.60	20.30	-4	3,438	-0.12%
2022/04/21	0	0.00	1	22.20	21.70	-1	3,395	-0.03%
2022/04/20	2	22.40	0	0.00	22.40	2	3,372	0.06%
2022/04/19	0	22.95	0	0.00	22.95	0	3,322	0.00%
2022/04/18	3.5	23.35	7	23.24	22.90	-3.5	3,297	-0.11%
2022/04/15	21	24.19	14	23.66	23.70	7	3,217	0.22%
2022/04/14	3	23.50	1	23.65	24.20	2	2,977	0.07%
2022/04/13	0	0.00	0.2	23.38	23.75	-0.2	2,554	-0.01%
2022/04/11	0	0.00	2	21.53	21.55	-2	2,334	-0.09%
2022/04/06	0	0.00	1	21.00	20.95	-1	2,295	-0.04%
2022/03/30	0	0.00	1	21.15	21.15	-1	2,321	-0.04%
2022/03/22	1	21.90	10	22.15	22.25	-9	2,301	-0.39%
2022/03/18	0	0.00	2	21.05	21.10	-2	2,212	-0.09%
2022/03/16	0	0.00	4	21.14	20.85	-4	2,250	-0.18%
2022/03/15	0	21.70	2	21.25	21.25	-2	2,248	-0.09%
2022/03/11	2	21.45	0	0.00	21.50	2	2,324	0.09%
2022/03/10	2	21.05	3	21.22	21.35	-1	2,309	-0.04%
2022/03/08	3	21.45	1	20.70	20.50	2	2,309	0.09%
2022/03/07	0	0.00	1	21.45	21.10	-1	2,229	-0.04%
2022/03/04	1	21.90	0	0.00	21.60	1	2,207	0.05%
2022/03/03	4	21.97	6	21.71	21.80	-2	2,212	-0.09%
2022/03/02	0	0.00	1	22.10	21.75	-1	2,262	-0.04%
2022/03/01	2	21.85	2.1	21.75	21.75	-0.1	2,301	0.00%
2022/02/25	0	0.00	1	20.90	20.90	-1	2,297	-0.04%
2022/02/23	1	21.45	1	21.05	21.05	0	2,286	0.00%
2022/02/22	10.7	21.02	6	20.99	21.20	4.7	2,230	0.21%
2022/02/21	0.3	20.44	0	0.00	20.60	0.3	2,015	0.01%
2022/02/15	1.1	19.21	0	0.00	19.20	1.1	2,082	0.05%
2022/02/08	0	20.15	0	0.00	20.30	0	2,373	0.00%
2022/02/07	0	19.65	0	0.00	19.75	0	2,369	0.00%
2022/01/24	0.2	19.35	0	0.00	19.40	0.2	2,430	0.01%
2022/01/21	0.2	20.05	0	0.00	19.75	0.2	2,451	0.01%
2022/01/20	0.1	20.05	0	0.00	20.05	0.1	2,446	0.00%
2022/01/19	0.1	19.80	0	0.00	19.60	0.1	2,437	0.00%
2022/01/18	0.2	19.95	0	0.00	19.90	0.2	2,442	0.01%
2022/01/17	0	0.00	1	19.65	20.00	-1	2,457	-0.04%
2022/01/13	0.1	20.53	0	0.00	20.35	0.1	2,595	0.00%
2022/01/11	0.1	19.95	0	0.00	19.85	0.1	2,605	0.00%
2022/01/07	0.1	20.51	0	0.00	20.40	0.1	2,627	0.00%
2022/01/06	0.3	20.80	0	0.00	20.80	0.3	2,635	0.01%
2022/01/05	1	20.80	0	0.00	20.80	1	2,657	0.04%
2022/01/04	1	21.00	1	20.95	20.95	0	2,704	0.00%
2021/12/30	0	0.00	3	21.35	21.25	-3	2,734	-0.11%
2021/12/22	0	0.00	1	22.10	22.00	-1	2,961	-0.03%
2021/12/17	1	22.65	0	0.00	22.30	1	2,994	0.03%
2021/12/15	2.4	22.75	2	22.60	22.55	0.4	3,078	0.01%
2021/12/07	0	0.00	1	22.75	22.60	-1	4,084	-0.02%
2021/11/25	4	22.65	4	23.20	22.75	0	5,144	0.00%
2021/11/24	10	23.30	2	23.40	23.20	8	5,171	0.15%
2021/11/17	0	0.00	1	22.00	21.85	-1	5,282	-0.02%
2021/11/05	0	0.00	1	20.55	20.55	-1	5,445	-0.02%
2021/11/03	0	0.00	1	21.10	21.10	-1	5,576	-0.02%
2021/11/02	1	20.85	0	0.00	20.35	1	5,609	0.02%
2021/10/26	0	0.00	1	21.30	21.30	-1	6,019	-0.02%
2021/10/21	3	21.68	2	21.58	22.25	1	6,505	0.02%
2021/10/19	1	21.20	0	0.00	21.15	1	6,743	0.01%
2021/10/14	1	20.05	0	0.00	20.30	1	8,194	0.01%
2021/10/08	2	20.38	0	0.00	20.55	2	9,089	0.02%
2021/10/07	1	20.75	17	20.71	20.95	-16	9,363	-0.17%
2021/10/05	0	0.00	24	20.50	21.20	-24	10,689	-0.22%
2021/10/04	8	20.91	0	0.00	20.30	8	11,319	0.07%
2021/10/01	4	22.29	0	0.00	22.50	4	11,874	0.03%
2021/09/30	1	22.75	0	0.00	23.40	1	12,189	0.01%
2021/09/29	1	22.60	0	0.00	22.40	1	12,732	0.01%
2021/09/28	1	22.85	125	22.94	22.75	-124	13,401	-0.93%	大賣/鉅額交易
2021/09/27	3	23.52	0	0.00	23.40	3	14,104	0.02%
2021/09/24	1	23.80	0	0.00	23.85	1	15,129	0.01%
2021/09/22	31	24.21	16	24.33	23.80	15	16,864	0.09%
2021/09/16	103	25.50	10	25.51	25.35	93	17,519	0.53%	大買/
2021/09/15	0	0.00	2	25.10	25.20	-2	17,415	-0.01%
2021/09/14	2	25.38	1	25.40	25.70	1	17,573	0.01%
2021/09/13	113.1	26.58	28	26.09	26.35	85.1	17,574	0.48%	大買/
2021/09/10	4	25.06	5	25.12	25.05	-1	17,115	-0.01%
2021/09/09	0	0.00	7	24.20	24.65	-7	16,975	-0.04%
2021/09/08	12	24.71	12	23.80	23.80	0	16,936	0.00%
2021/09/06	0	0.00	1	24.35	24.30	-1	16,726	-0.01%
2021/09/03	0	0.00	1	25.50	24.60	-1	16,653	-0.01%
2021/09/02	4.2	24.56	0	0.00	24.75	4.2	16,563	0.03%
2021/09/01	69.1	25.95	4	26.19	25.90	65.1	16,478	0.40%
2021/08/31	11	25.00	9	25.32	25.35	2	16,164	0.01%
2021/08/30	4	24.15	4	24.60	23.95	0	15,885	0.00%
2021/08/27	0.2	23.00	0	0.00	23.70	0.2	15,848	0.00%
2021/08/26	1	23.35	1	23.60	23.05	0	15,825	0.00%
2021/08/25	0	0.00	1	22.30	22.65	-1	15,814	-0.01%
2021/08/24	1	23.10	0	0.00	22.75	1	15,822	0.01%
2021/08/23	4	22.50	4	22.10	22.55	0	15,888	0.00%
2021/08/18	0	0.00	1	22.20	22.60	-1	16,065	-0.01%
2021/08/17	2	22.00	6	21.48	21.45	-4	16,001	-0.02%
2021/08/16	1	22.90	0	0.00	22.85	1	15,973	0.01%
2021/08/13	11.2	23.83	1	24.40	23.60	10.2	16,000	0.06%
2021/08/12	4	24.50	5	24.29	24.65	-1	15,995	-0.01%
2021/08/10	1	24.20	0	0.00	23.45	1	15,967	0.01%
2021/08/06	0	0.00	7	24.44	24.50	-7	16,014	-0.04%
2021/08/05	0.1	25.15	4	25.00	24.50	-3.9	16,087	-0.02%
2021/08/04	2	25.88	0	0.00	25.80	2	16,209	0.01%
2021/08/03	3	26.40	5	26.52	26.55	-2	16,777	-0.01%
2021/08/02	5	27.10	1	26.70	27.10	4	17,094	0.02%
2021/07/30	4.2	26.55	9	26.91	26.00	-4.8	17,130	-0.03%
2021/07/29	1	26.85	1	26.55	26.85	0	17,412	0.00%
2021/07/28	8	26.12	3	25.95	25.65	5	17,922	0.03%
2021/07/26	5	26.75	5	26.40	26.35	0	18,560	0.00%
2021/07/22	1	25.55	1	25.20	25.30	0	18,623	0.00%
2021/07/21	79	28.31	94	26.92	26.00	-15	18,447	-0.08%
2021/07/20	14	28.50	1	29.00	28.20	13	17,911	0.07%
2021/07/19	3	27.72	19	28.74	28.95	-16	17,300	-0.09%
2021/07/16	9	26.49	2	26.98	26.35	7	17,316	0.04%
2021/07/15	1	24.65	12	25.40	26.50	-11	17,134	-0.06%
2021/07/14	11	24.60	43	25.25	24.10	-32	16,955	-0.19%
2021/07/13	56	27.28	2	27.15	26.75	54	16,875	0.32%
2021/07/12	25	29.38	23	29.48	29.70	2	16,667	0.01%
2021/07/09	37	27.55	19	28.14	27.00	18	16,221	0.11%
2021/07/08	17	27.86	34	27.60	27.90	-17	15,633	-0.11%
2021/07/07	12	26.61	9	26.35	25.40	3	15,081	0.02%
2021/07/06	8	27.29	25	27.56	26.80	-17	14,806	-0.11%
2021/07/05	24	28.10	13	27.74	28.25	11	14,347	0.08%
2021/07/02	15	24.79	60	25.48	25.70	-45	13,937	-0.32%
2021/07/01	128	25.42	86	23.96	23.40	42	13,299	0.32%	大買/
2021/06/30	31	24.71	27	25.27	25.70	4	12,611	0.03%
2021/06/29	47.3	22.68	29	22.83	23.40	18.3	12,068	0.15%
2021/06/28	0	0.00	3	21.30	21.30	-3	11,061	-0.03%
2021/06/25	2	19.43	9	20.12	19.40	-7	10,780	-0.06%
2021/06/24	3	18.30	5	18.42	18.45	-2	10,268	-0.02%
2021/06/23	10	18.60	3	17.70	17.75	7	10,220	0.07%
2021/06/21	0.2	16.80	0	0.00	16.75	0.2	9,917	0.00%
2021/06/18	0	0.00	4	17.55	17.40	-4	9,909	-0.04%
2021/06/11	0.3	17.40	0	0.00	17.30	0.3	9,958	0.00%
2021/06/09	1.2	17.50	11	17.80	17.45	-9.8	9,978	-0.10%
2021/06/08	0	17.50	2	17.70	17.80	-2	9,975	-0.02%
2021/06/03	0.2	17.80	0	0.00	17.90	0.2	9,951	0.00%
2021/06/02	0	0.00	9	17.74	17.90	-9	9,949	-0.09%
2021/06/01	0.1	17.00	5	17.17	17.35	-4.9	9,924	-0.05%
2021/05/28	1	17.10	5	16.69	17.20	-4	9,866	-0.04%
2021/05/27	3	16.65	0	0.00	16.10	3	9,747	0.03%
2021/05/25	3	15.50	0	0.00	15.40	3	9,760	0.03%
2021/05/24	6	15.61	5	16.05	15.75	1	9,866	0.01%
2021/05/19	10	15.97	0	0.00	16.40	10	10,289	0.10%
2021/05/14	0	0.00	5	15.85	15.55	-5	10,867	-0.05%
2021/05/13	0	0.00	90.3	16.62	16.50	-90.3	10,960	-0.82%
2021/05/12	6	19.82	2	20.35	18.30	4	11,111	0.04%
2021/05/11	102	22.71	24	20.48	20.30	78	11,210	0.70%	大買/
2021/05/10	11	20.95	10	20.82	21.35	1	11,025	0.01%
2021/05/07	4	19.73	5	19.62	19.70	-1	11,106	-0.01%
2021/05/06	21	20.75	15	21.11	20.00	6	11,081	0.05%
2021/05/05	88	20.31	76	20.00	20.50	12	10,674	0.11%
2021/05/04	13	19.96	22	20.25	19.85	-9	10,120	-0.09%
2021/05/03	11	22.17	25	22.31	22.05	-14	9,971	-0.14%
2021/04/29	19	19.74	20	19.75	20.50	-1	9,220	-0.01%
2021/04/28	0	0.00	11	18.78	18.65	-11	8,860	-0.12%
2021/04/27	2	18.70	8	19.09	18.70	-6	8,847	-0.07%
2021/04/23	3	18.85	0	0.00	18.95	3	8,797	0.03%
2021/04/22	20	20.25	26	20.53	19.25	-6	8,774	-0.07%
2021/04/21	1	20.05	1	19.45	20.00	0	8,410	0.00%
2021/04/20	0	0.00	2	19.75	19.80	-2	8,279	-0.02%
2021/04/19	13	20.34	3	20.52	20.45	10	8,262	0.12%
2021/04/16	11	20.30	1	20.00	19.95	10	8,084	0.12%
2021/04/15	8	19.74	20	19.50	19.85	-12	7,951	-0.15%
2021/04/13	11	18.80	0	0.00	18.50	11	7,926	0.14%
2021/04/12	0	0.00	0.1	19.25	19.25	-0.1	7,975	0.00%
2021/04/09	4	19.60	5	19.65	19.55	-1	7,956	-0.01%
2021/04/08	11.1	20.21	72	19.39	20.10	-60.9	7,894	-0.77%
2021/04/07	6	19.03	1	19.10	18.85	5	7,808	0.06%
2021/04/06	61	19.74	6	19.42	19.55	55	7,882	0.70%
2021/04/01	3	18.72	1	18.90	18.95	2	7,638	0.03%
2021/03/26	1	17.25	0	0.00	17.30	1	7,888	0.01%
2021/03/25	2	17.80	0	0.00	17.60	2	8,156	0.02%
2021/03/23	20	17.50	0	0.00	17.55	20	8,487	0.24%
2021/03/22	1	17.55	1	17.75	17.75	0	8,678	0.00%
2021/03/19	5	18.25	0	0.00	18.20	5	9,020	0.06%
2021/03/11	0	0.00	2	17.90	17.90	-2	9,400	-0.02%
2021/03/10	2	18.15	0	0.00	18.25	2	9,375	0.02%
2021/03/09	2	17.85	0	0.00	17.90	2	9,361	0.02%
2021/03/08	4	17.78	2	17.80	17.70	2	9,318	0.02%
2021/03/05	7	17.84	7	17.60	17.00	0	9,307	0.00%
2021/03/03	0	0.00	2	19.13	19.00	-2	9,170	-0.02%
2021/03/02	0	0.00	6	19.55	19.00	-6	9,138	-0.07%
2021/02/26	4	19.73	5	19.60	19.40	-1	9,089	-0.01%
2021/02/25	10	19.90	0	0.00	19.60	10	9,044	0.11%
2021/02/24	2	20.70	0	0.00	19.55	2	8,991	0.02%
2021/02/23	5	20.55	2	20.38	20.40	3	8,908	0.03%
2021/02/22	10	20.70	0	0.00	20.50	10	8,881	0.11%
2021/02/19	0	0.00	1	20.70	20.50	-1	8,750	-0.01%
2021/02/17	3	18.72	4	19.25	19.20	-1	8,467	-0.01%
2021/02/04	1	17.80	101	17.69	17.65	-100	8,041	-1.24%	大賣/
2021/02/03	1	18.00	1	18.00	18.15	0	7,814	0.00%
2021/02/02	0	0.00	2	17.30	17.80	-2	7,513	-0.03%
2021/02/01	54	17.29	1	16.65	17.30	53	7,184	0.74%
2021/01/29	59	17.18	23	16.63	17.25	36	6,736	0.53%
2021/01/27	1	15.45	3	15.80	15.45	-2	6,141	-0.03%
2021/01/26	0	0.00	2	15.43	15.45	-2	6,053	-0.03%
2021/01/25	0	0.00	2	14.80	14.80	-2	5,864	-0.03%
2021/01/22	2	13.90	0	0.00	14.20	2	5,783	0.03%
2021/01/20	1	13.55	0	0.00	13.20	1	5,706	0.02%
2021/01/19	1	13.85	0	0.00	13.65	1	5,680	0.02%
2021/01/12	5	15.00	0	0.00	14.25	5	5,472	0.09%
2021/01/08	3	15.98	5	17.00	15.55	-2	5,332	-0.04%
2021/01/07	0	0.00	4	16.18	16.35	-4	5,078	-0.08%
2021/01/06	0	0.00	1	15.40	15.30	-1	4,837	-0.02%
2021/01/05	5	15.78	2	16.10	15.65	3	4,663	0.06%
2021/01/04	1	15.45	0	0.00	15.50	1	4,529	0.02%
2020/12/31	2	15.45	1	15.50	15.45	1	4,463	0.02%
2020/12/30	8	15.84	12	15.91	15.60	-4	4,389	-0.09%
2020/12/29	103	16.14	119	15.76	15.45	-16	4,154	-0.39%	大買/大賣/
2020/12/28	15	15.90	0	0.00	15.60	15	3,966	0.38%
2020/12/25	4	15.75	17	16.05	16.20	-13	3,824	-0.34%
2020/12/24	8	14.77	0	0.00	14.85	8	3,547	0.23%
2020/12/23	9	14.57	5	14.85	14.80	4	3,472	0.12%
2020/12/22	23	14.88	0	0.00	14.60	23	3,383	0.68%
2020/12/21	0	0.00	5	16.05	15.90	-5	3,177	-0.16%
2020/12/17	56	15.58	52	15.04	15.10	4	2,734	0.15%
2020/12/16	80	15.13	95	15.46	15.55	-15	2,477	-0.61%
2020/12/15	4	14.18	28	14.17	14.15	-24	2,259	-1.06%
2020/12/14	2	13.53	2	13.90	13.95	0	1,878	0.00%
2020/12/11	2	12.83	3	13.85	12.90	-1	1,771	-0.06%
2020/12/10	9	13.50	10	13.50	14.10	-1	1,628	-0.06%
2020/12/07	26	12.94	1	12.90	12.70	25	1,290	1.94%
2020/12/02	1	12.65	0	0.00	12.60	1	1,260	0.08%
2020/11/30	0	0.00	2	13.35	13.05	-2	1,211	-0.17%
2020/11/27	5	12.60	5	13.10	13.00	0	1,173	0.00%
2020/11/26	1	12.80	0	0.00	12.80	1	1,146	0.09%
2020/11/25	4	12.93	2	12.75	12.80	2	1,151	0.17%
2020/11/24	3	12.95	3	12.85	12.60	0	1,147	0.00%
2020/11/23	5	13.50	0	0.00	13.50	5	1,120	0.45%
2020/11/19	5	13.57	2	13.78	13.40	3	1,038	0.29%
2020/11/18	3	12.82	2	12.68	13.20	1	896	0.11%
2020/11/17	1	11.85	15	12.17	12.00	-14	760	-1.84%
2020/11/16	0	0.00	11	11.95	11.95	-11	662	-1.66%
2020/11/13	5	9.93	0	0.00	10.90	5	576	0.87%
2020/11/12	10	10.70	10	10.65	10.60	0	531	0.00%
2020/09/24	0	0.00	1	8.76	8.76	-1	447	-0.22%
2020/09/14	0	0.00	0.1	9.60	9.55	-0.1	435	-0.02%
2020/09/01	0	0.00	2	9.84	9.94	-2	363	-0.55%
2020/08/28	7	9.80	0	0.00	9.87	7	324	2.16%
2020/08/27	10	9.68	0	0.00	9.68	10	279	3.57%
2020/08/26	3	8.77	0	0.00	8.80	3	226	1.33%
2020/07/15	1	8.00	0	0.00	8.02	1	231	0.43%
2020/06/23	1	8.50	0	0.00	8.54	1	273	0.37%
2020/06/19	1	8.79	0	0.00	8.68	1	281	0.35%
2020/06/18	7	8.15	0	0.00	8.83	7	273	2.56%
2020/04/06	0	7.05	0	0.00	7.05	0	838	0.00%
2020/03/24	0	6.40	0	0.00	6.50	0	851	0.00%
2020/03/12	0	0.00	29	7.60	7.32	-29	814	-3.56%
2020/03/02	0	0.00	2	8.55	8.43	-2	786	-0.25%
2020/02/10	3	8.93	0	0.00	8.93	3	741	0.40%
2020/02/05	5	9.55	0	0.00	9.45	5	707	0.71%
2020/01/31	0	0.00	1	9.76	9.72	-1	647	-0.15%
2020/01/20	2	11.50	5	11.77	12.00	-3	579	-0.52%
2020/01/16	1	11.15	1	11.35	10.95	0	478	0.00%
2020/01/15	4	11.25	0	0.00	11.50	4	433	0.92%
2020/01/14	2	10.83	2	10.98	11.10	0	344	0.00%
2019/08/14	0	0.00	20	9.11	9.01	-20	368	-5.43%
2019/08/01	0	0.00	20	8.90	8.75	-20	361	-5.53%
2019/07/31	0	0.00	20	9.01	8.89	-20	356	-5.61%
2019/07/10	1	8.61	1	8.56	8.55	0	159	0.00%
2019/07/05	0	0.00	2	7.43	7.97	-2	131	-1.52%
2019/01/07	4	8.98	4	9.03	8.90	0	206	0.00%
2018/12/27	3	9.02	3	9.16	9.10	0	249	0.00%
2018/11/06	1	8.03	0	0.00	8.02	1	313	0.32%
2018/10/05	0	0.00	10	9.81	9.45	-10	373	-2.68%
2018/09/21	0	0.00	5	10.20	10.10	-5	441	-1.13%
2018/09/11	0	0.00	10	9.10	9.13	-10	413	-2.42%
2018/09/03	0	0.00	7	10.30	10.25	-7	426	-1.64%
2018/08/30	1	10.55	0	0.00	10.65	1	437	0.23%
2018/08/28	1	10.45	1	10.55	10.55	0	472	0.00%
2018/08/21	2	10.10	2	10.25	10.25	0	711	0.00%
2018/07/05	2	11.05	1	11.70	11.05	1	807	0.12%
2018/06/27	10	12.65	0	0.00	12.60	10	904	1.11%
2018/06/04	0	0.00	10	14.00	14.35	-10	963	-1.04%
2018/04/27	0	0.00	15	13.25	13.30	-15	1,223	-1.23%
2018/04/25	0	0.00	1	13.90	13.80	-1	1,264	-0.08%
2018/04/24	1	14.15	0	0.00	13.60	1	1,290	0.08%
2018/04/11	0	13.80	0	0.00	13.15	0	2,428	0.00%
2018/04/10	3	12.65	3	12.55	12.55	0	2,432	0.00%
2018/04/09	0	0.00	2	12.85	12.65	-2	2,464	-0.08%
2018/04/03	1	13.45	1	13.65	13.55	0	2,562	0.00%
2018/04/02	1	14.00	1	13.40	13.40	0	2,599	0.00%
2018/03/31	2	14.30	0	0.00	14.10	2	2,575	0.08%
2018/03/29	1	14.40	0	0.00	14.40	1	2,640	0.04%
2018/03/26	9	14.48	0	0.00	14.45	9	2,841	0.32%
2018/03/13	0	0.00	32	15.49	15.80	-32	2,890	-1.11%
2018/03/07	4	16.01	1	16.05	15.95	3	2,877	0.10%
2018/03/06	20	16.15	0	0.00	16.15	20	2,899	0.69%
2018/03/05	15	16.45	0	0.00	16.30	15	2,901	0.52%
2018/03/02	25	17.35	0	0.00	16.95	25	2,885	0.87%
2018/03/01	10	16.93	0	0.00	16.95	10	2,797	0.36%
2018/02/06	0	0.00	1	15.30	15.50	-1	3,028	-0.03%
2018/02/05	30	16.65	2	16.40	16.90	28	3,012	0.93%
2018/01/31	2	17.00	2	17.25	17.10	0	3,175	0.00%
2018/01/25	0	0.00	1	17.30	17.30	-1	3,534	-0.03%
2018/01/23	0	0.00	8	17.00	16.70	-8	3,656	-0.22%
2018/01/19	21	17.00	2	17.25	16.95	19	3,707	0.51%
2018/01/18	18	17.30	0	0.00	17.20	18	3,742	0.48%
2018/01/17	20	17.50	1	17.45	17.30	19	3,948	0.48%
2018/01/15	3	17.95	23	18.08	17.90	-20	3,963	-0.50%
2018/01/12	1	19.15	0	0.00	19.10	1	3,855	0.03%
2018/01/11	6	18.95	0	0.00	18.85	6	3,730	0.16%
2018/01/10	20	19.16	2	18.90	18.85	18	3,689	0.49%
2018/01/09	1	19.00	0	0.00	19.00	1	3,714	0.03%
2018/01/08	11	19.40	59	18.81	19.25	-48	3,561	-1.35%
2018/01/04	0	0.00	208	18.00	17.95	-208	3,260	-6.38%	大賣/鉅額交易
2018/01/03	0	0.00	2	17.88	17.90	-2	3,271	-0.06%
2018/01/02	0	0.00	3	18.18	18.10	-3	3,251	-0.09%