中鋼構 (2013)-第一金-高雄券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
58.9
漲跌
▼0.5
漲幅
-0.84%
成交量
201張
產業
上市鋼鐵類股
341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

中鋼構 (2013)籌碼相關－第一金-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

第一金-高雄券商分點個股進出
第一金-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
2024/05/08	1	60.20	0	0.00	60.20	1	489	0.20%
2024/04/08	0	0.00	3	62.90	62.50	-3	342	-0.88%
2024/04/03	3	67.00	1	68.50	63.50	2	322	0.62%
2024/03/29	1	62.70	1	63.40	63.80	0	225	0.00%
2024/03/28	0	0.00	1	61.50	60.80	-1	211	-0.47%
2024/03/21	0	0.00	1	61.70	61.30	-1	202	-0.49%
2024/03/18	0	59.10	0	0.00	59.10	0	189	0.00%
2024/03/07	1	61.40	1	59.80	60.40	0	163	0.00%
2024/03/05	8	60.76	9	60.99	58.60	-1	128	-0.78%
2024/03/04	0	0.00	1	58.00	58.00	-1	94	-1.06%
2024/02/22	0	52.60	0	0.00	52.60	0	63	0.01%
2024/02/15	0	52.00	0	0.00	52.50	0	61	0.02%
2024/02/01	0	53.00	0	0.00	53.00	0	60	0.02%
2024/01/30	0	52.90	0	0.00	53.20	0	60	0.02%
2024/01/19	0	52.30	0	0.00	52.90	0	61	0.00%
2024/01/03	0.1	54.70	0	0.00	54.30	0.1	62	0.08%
2023/12/28	0	0.00	1	55.30	55.30	-1	61	-1.63%
2023/12/26	3	57.03	1	56.40	55.60	2	57	3.49%
2023/12/15	2	54.85	1	54.30	54.50	1	39	2.51%
2023/12/12	0	52.10	0	0.00	52.70	0	34	0.02%
2023/12/11	0	52.80	0	0.00	52.60	0	33	0.06%
2023/12/07	0	52.80	0	0.00	52.80	0	33	0.09%
2023/12/05	0.1	53.00	0	0.00	52.70	0.1	33	0.15%
2023/11/30	0	53.40	0	0.00	53.00	0	33	0.02%
2023/11/07	0	52.30	0	0.00	52.60	0	39	0.03%
2023/10/26	0	51.30	0	0.00	51.00	0	55	0.01%
2023/10/11	0	53.40	0	0.00	53.00	0	60	0.01%
2023/10/05	0	53.10	0	0.00	53.00	0	60	0.01%
2023/09/22	0	0.00	0	55.10	54.80	0	66	0.00%
2023/09/19	0	0.00	0.2	55.90	55.80	-0.2	71	-0.22%
2023/09/13	0	55.10	0	0.00	55.30	0	74	0.01%
2023/09/04	0.1	55.90	0	0.00	56.00	0.1	83	0.09%
2023/08/17	0	55.00	0	0.00	55.00	0	86	0.01%
2023/08/10	0	0.00	1	57.20	57.10	-1	88	-1.13%
2023/08/09	1	56.90	0	0.00	57.00	1	87	1.14%
2023/08/07	2	56.80	2	57.05	57.10	0	86	0.00%
2023/07/24	0	0.00	2	54.70	55.10	-2	76	-2.61%
2023/07/18	0	55.60	0	0.00	55.30	0	77	0.04%
2023/07/06	0	56.40	0	0.00	56.00	0	82	0.01%
2023/06/29	0	57.00	0	0.00	56.70	0	96	0.01%
2023/06/28	1	57.60	0	0.00	57.80	1	105	0.95%
2023/06/16	2	58.10	0	0.00	58.10	2	117	1.71%
2023/06/13	0	0.00	0.1	58.10	57.90	-0.1	120	-0.04%
2023/06/01	0	57.50	0	0.00	57.50	0	125	0.01%
2023/05/17	0	57.10	0	0.00	57.60	0	157	0.02%
2023/05/15	0	56.00	0	0.00	56.10	0	161	0.01%
2023/05/08	0	57.50	0	0.00	57.80	0	220	0.00%
2023/05/05	0	57.90	0	0.00	57.90	0	222	0.00%
2023/04/25	0	57.62	0	0.00	57.30	0	239	0.00%
2023/04/21	0	57.70	0	0.00	57.40	0	242	0.00%
2023/04/20	0	0.00	2	58.10	57.70	-2	242	-0.83%
2023/04/06	0	58.50	0	0.00	58.20	0	246	0.00%
2023/03/30	0	59.90	0	0.00	59.50	0	249	0.00%
2023/03/29	0	61.00	0	0.00	61.50	0	250	0.00%
2023/03/28	0.1	61.00	0	0.00	60.80	0.1	243	0.02%
2023/03/27	0	60.40	0	0.00	60.50	0	240	0.00%
2023/03/24	0	0.00	1	60.00	59.70	-1	236	-0.42%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	2	59.40	0	0.00	59.30	2	244	0.82%
2023/03/21	0	0.00	1	58.80	58.80	-1	268	-0.37%
2023/03/20	0	58.80	0	0.00	58.50	0	277	0.00%
2023/03/17	1	58.20	0	0.00	58.10	1	284	0.35%
2023/03/16	0	57.30	0	0.00	57.10	0	286	0.00%
2023/03/08	0	60.03	0	0.00	59.90	0	288	0.00%
2023/03/02	0	60.20	0	0.00	60.00	0	289	0.00%
2023/03/01	2	60.20	0.2	60.40	60.00	1.8	287	0.63%
2023/02/24	0	59.95	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.50	0	0.00	59.10	0	282	0.00%
2023/02/21	0	0.00	7	58.07	57.90	-7	275	-2.54%
2023/02/14	1	57.50	0	0.00	57.60	1	283	0.35%
2023/02/10	0	0.00	3	57.50	57.50	-3	279	-1.07%
2023/02/09	10	55.40	10	56.50	57.20	0	276	0.00%
2023/02/01	0	0.00	1	60.70	60.50	-1	222	-0.45%
2022/12/13	1	61.40	1	59.60	59.20	0	284	0.00%
2022/12/12	1	59.70	1	57.70	58.00	0	295	0.00%
2022/12/05	0	0.00	2	58.20	58.00	-2	273	-0.73%
2022/10/21	0	0.00	1	54.40	54.70	-1	508	-0.20%
2022/10/20	1	57.90	0	0.00	54.60	1	506	0.20%
2022/10/19	0.1	55.55	1	56.80	57.20	-0.9	480	-0.19%
2022/10/18	1	55.00	0	0.00	56.20	1	468	0.21%
2022/09/20	4	58.00	4	57.50	57.50	0	471	0.00%
2022/09/19	2	60.45	2	57.90	57.90	0	470	0.00%
2022/09/15	0	0.00	1	56.80	56.90	-1	445	-0.22%
2022/09/12	1	57.70	0	0.00	57.30	1	475	0.21%
2022/08/24	2	59.20	2	59.70	58.80	0	549	0.00%
2022/08/16	0.1	59.30	0	0.00	59.10	0.1	940	0.01%
2022/08/15	0	0.00	1	59.60	59.30	-1	976	-0.10%
2022/08/05	0	0.00	1	59.20	59.80	-1	1,165	-0.09%
2022/08/04	3	59.73	2	58.90	59.10	1	1,164	0.09%
2022/08/03	5	60.10	5	60.74	59.50	0	1,156	0.00%
2022/08/02	7	59.63	7	59.79	59.90	0	1,124	0.00%
2022/08/01	1	57.00	2	57.55	57.60	-1	1,068	-0.09%
2022/06/24	1	55.30	1	54.80	54.80	0	1,881	0.00%
2022/06/10	1	59.50	1	58.90	58.90	0	1,934	0.00%
2022/06/02	4	61.25	4	60.70	60.70	0	1,975	0.00%
2022/06/01	2	62.15	2	61.60	61.40	0	1,989	0.00%
2022/05/31	0	0.00	1	62.40	62.00	-1	1,987	-0.05%
2022/05/30	4	61.05	7	61.30	61.90	-3	1,974	-0.15%
2022/05/27	1	61.80	0	0.00	61.10	1	1,909	0.05%
2022/05/26	1	61.90	3	61.40	61.50	-2	1,890	-0.11%
2022/05/25	5	60.10	5	60.62	61.00	0	1,815	0.00%
2022/05/24	6	61.07	5	60.64	59.00	1	1,788	0.06%
2022/05/23	1	58.30	2	57.25	59.00	-1	1,709	-0.06%
2022/05/20	4	58.25	4	57.78	57.80	0	1,719	0.00%
2022/05/19	5	54.26	5	54.62	55.00	0	1,685	0.00%
2022/05/18	0	0.00	10	51.81	51.80	-10	1,626	-0.61%
2022/05/16	1	51.10	0	0.00	50.80	1	1,641	0.06%
2022/05/13	1	50.80	0	0.00	50.50	1	1,647	0.06%
2022/05/12	1	51.60	3	50.60	49.65	-2	1,653	-0.12%
2022/05/05	1	57.90	1	57.20	57.20	0	1,685	0.00%
2022/05/03	1	59.10	2	58.60	58.10	-1	1,699	-0.06%
2022/04/29	3	58.87	0	0.00	58.70	3	1,632	0.18%
2022/04/28	8	60.54	4	58.03	59.30	4	1,641	0.24%
2022/04/27	2	58.00	4	60.43	61.30	-2	1,297	-0.15%
2022/04/15	1	60.00	2	60.20	59.70	-1	1,680	-0.06%
2022/04/14	0	0.00	1	58.90	59.20	-1	1,674	-0.06%
2022/04/12	0	0.00	1	57.60	57.90	-1	1,701	-0.06%
2022/04/01	0	0.00	0.2	57.80	57.50	-0.2	1,845	-0.01%
2022/03/30	0	0.00	5.2	58.00	58.00	-5.2	1,934	-0.27%
2022/03/25	2	59.05	0	0.00	59.50	2	2,618	0.08%
2022/03/24	0	0.00	1	59.70	60.20	-1	2,979	-0.03%
2022/03/23	1	59.50	1	59.30	59.30	0	2,995	0.00%
2022/03/22	5	59.20	0	0.00	59.20	5	2,994	0.17%
2022/03/21	0	0.00	1	59.30	59.00	-1	2,977	-0.03%
2022/03/16	1	56.50	0	0.00	56.60	1	3,007	0.03%
2022/03/14	0	0.00	3	58.10	58.50	-3	3,020	-0.10%
2022/03/09	1	57.00	0	0.00	57.40	1	3,072	0.03%
2022/03/08	1	58.80	1	56.90	56.90	0	3,080	0.00%
2022/03/07	1	58.30	11	57.50	58.10	-10	3,077	-0.32%
2022/03/04	2	59.10	0	0.00	59.00	2	3,091	0.06%
2022/02/25	3	58.60	0	0.00	58.60	3	3,594	0.08%
2022/02/24	0	58.80	0	0.00	58.30	0	3,607	0.00%
2022/02/23	0	59.60	0	0.00	60.30	0	3,593	0.00%
2022/02/21	0	0.00	1	63.20	62.00	-1	3,565	-0.03%
2022/02/16	1	61.00	1	60.90	60.90	0	3,491	0.00%
2022/02/15	0	60.30	0	0.00	60.10	0	3,504	0.00%
2022/02/11	5	61.20	0	0.00	61.70	5	3,564	0.14%
2022/02/09	1	60.90	3	60.90	60.90	-2	3,635	-0.05%
2022/02/08	1	60.20	1	60.40	60.40	0	3,632	0.00%
2022/01/26	0	0.00	5	58.00	57.70	-5	3,634	-0.14%
2022/01/25	2	58.90	3	58.00	58.00	-1	3,644	-0.03%
2022/01/21	2	60.95	0	0.00	60.50	2	3,619	0.06%
2022/01/19	0.1	60.80	0	0.00	60.70	0.1	3,577	0.00%
2022/01/18	5	63.34	5	62.32	62.40	0	3,557	0.00%
2022/01/17	1	62.19	1	62.60	62.20	0	3,547	0.00%
2022/01/14	12.2	62.78	5	62.96	63.30	7.2	3,574	0.20%
2022/01/13	2	61.60	12	60.82	63.20	-10	3,449	-0.29%
2022/01/12	0	0.00	2	60.80	59.20	-2	3,324	-0.06%
2022/01/11	1	60.40	5	60.50	60.50	-4	3,330	-0.12%
2022/01/10	0	0.00	1	62.10	63.00	-1	3,298	-0.03%
2022/01/07	0	0.00	10	60.50	60.80	-10	3,252	-0.31%
2022/01/06	0	0.00	0.3	60.60	60.70	-0.3	3,277	-0.01%
2022/01/04	4	61.85	2	61.50	61.30	2	3,333	0.06%
2022/01/03	1	61.40	6	61.75	61.40	-5	3,374	-0.15%
2021/12/29	0	0.00	2.1	59.61	59.40	-2.1	3,502	-0.06%
2021/12/28	2	59.35	0	0.00	59.20	2	3,643	0.05%
2021/12/27	3	59.50	6	59.50	59.50	-3	3,854	-0.08%
2021/12/24	5	60.64	1	60.60	60.20	4	3,907	0.10%
2021/12/23	3	63.03	10	62.17	62.00	-7	3,953	-0.18%
2021/12/22	22	63.73	9	63.76	63.80	13	3,997	0.33%
2021/12/21	19	60.66	7	61.98	63.00	12	3,883	0.31%
2021/12/20	7	59.84	14.1	59.93	61.40	-7.1	3,498	-0.20%
2021/12/17	1	55.70	3	56.30	55.90	-2	3,262	-0.06%
2021/12/15	1	54.80	1	54.40	54.40	0	3,511	0.00%
2021/12/14	10	56.00	1	54.30	54.30	9	3,888	0.23%
2021/12/13	1	55.70	0	0.00	55.80	1	4,090	0.02%
2021/12/10	1	55.20	4	55.35	54.80	-3	4,301	-0.07%
2021/12/06	1	54.70	0	0.00	54.70	1	5,271	0.02%
2021/12/03	3	56.63	1	55.60	55.30	2	5,296	0.04%
2021/12/02	5	54.30	2	54.50	54.30	3	5,308	0.06%
2021/12/01	4	54.78	1	54.00	54.70	3	5,399	0.06%
2021/11/30	0.1	54.74	0	0.00	54.90	0.1	5,425	0.00%
2021/11/29	1	54.30	0	0.00	54.30	1	5,436	0.02%
2021/11/26	9	55.47	1	55.90	55.90	8	5,461	0.15%
2021/11/25	19	58.42	15	58.56	58.90	4	5,407	0.07%
2021/11/24	1	53.40	3	53.73	56.60	-2	5,206	-0.04%
2021/11/19	2.1	50.76	0	0.00	50.60	2.1	5,905	0.03%
2021/11/18	0	52.00	3	52.00	51.90	-3	6,191	-0.05%
2021/11/16	0	52.50	0	0.00	52.10	0	6,639	0.00%
2021/11/12	0	52.70	1	53.20	52.60	-1	7,126	-0.01%
2021/11/11	2	53.40	0	0.00	52.90	2	7,276	0.03%
2021/11/10	3	53.66	1	53.00	53.00	2	7,675	0.03%
2021/11/09	2.1	53.65	3	53.60	53.50	-1	7,808	-0.01%
2021/11/08	3	55.10	1	56.20	54.50	2	7,854	0.03%
2021/11/05	3	53.67	0	0.00	53.70	3	7,874	0.04%
2021/11/04	0.1	54.13	0	0.00	54.00	0.1	7,889	0.00%
2021/11/03	1	54.01	1	54.80	54.60	0	7,947	0.00%
2021/11/02	1.1	53.76	0	0.00	53.50	1.1	7,935	0.01%
2021/11/01	0	55.00	0	0.00	54.70	0	7,919	0.00%
2021/10/26	0.1	55.63	0	0.00	55.40	0.1	7,872	0.00%
2021/10/25	0.1	55.87	1	56.30	55.60	-0.9	7,863	-0.01%
2021/10/22	1.1	55.01	0.2	55.50	55.20	0.9	7,829	0.01%
2021/10/21	0	0.00	1	57.70	59.10	-1	7,776	-0.01%
2021/10/20	0	57.70	0	0.00	57.70	0	7,748	0.00%
2021/10/19	21	58.70	22	58.73	58.80	-1	7,725	-0.01%
2021/10/18	10	57.98	10	59.20	57.50	0	7,706	0.00%
2021/10/15	12	58.53	13	58.38	58.40	-1	7,697	-0.01%
2021/10/14	3	57.66	2	57.60	57.30	1	7,666	0.01%
2021/10/13	25	59.38	26	59.88	59.10	-1	7,630	-0.01%
2021/10/12	3	59.33	2	59.20	58.60	1	7,587	0.01%
2021/10/08	13	60.84	14	61.69	60.40	-1	7,558	-0.01%
2021/10/07	21.1	62.05	24.1	61.24	62.10	-3	7,491	-0.04%
2021/10/06	31	61.53	31	61.16	60.10	0	7,421	0.00%
2021/10/05	13	59.36	11	59.79	60.80	2	7,331	0.03%
2021/10/04	12	61.40	40.5	62.80	61.50	-28.5	7,187	-0.40%
2021/10/01	11	59.11	2	59.60	59.20	9	6,984	0.13%
2021/09/30	29	61.94	24	62.08	62.70	5	6,923	0.07%
2021/09/29	1	61.50	27	62.61	62.90	-26	6,843	-0.38%
2021/09/27	4	61.73	1	61.00	61.00	3	6,801	0.04%
2021/09/24	26	62.08	29	61.79	62.00	-3	6,880	-0.04%
2021/09/23	8	61.35	3	61.10	60.60	5	7,084	0.07%
2021/09/22	0	59.75	2	61.00	61.80	-2	7,374	-0.03%
2021/09/17	50	62.70	48	62.16	63.20	2	7,359	0.03%
2021/09/16	65.6	62.97	29.3	61.88	61.50	36.3	6,999	0.52%
2021/09/15	23.5	68.47	16	67.56	66.60	7.5	6,814	0.11%
2021/09/14	28	72.89	21	73.99	71.60	7	6,610	0.11%
2021/09/13	8	74.51	13	75.37	77.40	-5	6,078	-0.08%
2021/09/10	2	72.45	1	70.40	70.40	1	5,751	0.02%
2021/09/08	8	70.68	2	72.50	69.60	6	5,698	0.11%
2021/09/07	12	70.90	22	71.13	72.20	-10	5,674	-0.18%
2021/09/06	4	77.48	2	76.50	74.80	2	5,623	0.04%
2021/09/03	1	74.10	1	75.00	74.10	0	5,522	0.00%
2021/09/01	10	75.50	8	73.13	75.40	2	5,467	0.04%
2021/08/31	19	72.97	11	72.74	72.70	8	5,413	0.15%
2021/08/30	0	0.00	1	74.20	74.20	-1	5,399	-0.02%
2021/08/27	38	73.20	45	72.75	73.40	-7	5,394	-0.13%
2021/08/26	2	73.20	0	73.20	73.20	2	4,850	0.04%
2021/08/25	0	0.00	1	63.96	66.60	-1	4,776	-0.02%
2021/08/24	36	56.89	40	58.44	60.60	-4	4,641	-0.09%
2021/08/23	21	54.54	8	56.09	55.10	13	4,421	0.29%
2021/08/20	11	52.11	3	52.13	53.70	8	4,285	0.19%
2021/08/19	4	52.40	5	53.24	52.50	-1	4,075	-0.03%
2021/08/18	0	0.00	5	49.66	51.90	-5	3,763	-0.13%
2021/08/17	1	48.50	1	48.40	48.75	0	3,588	0.00%
2021/08/16	2	49.75	10.5	50.54	50.90	-8.5	3,431	-0.25%
2021/08/13	3	48.98	14	47.75	47.95	-11	2,999	-0.37%
2021/08/11	0	0.00	5	47.52	46.40	-5	2,896	-0.17%
2021/08/10	13	45.85	5	45.96	46.45	8	2,857	0.28%
2021/08/09	3	46.47	4	45.91	46.35	-1	2,888	-0.03%
2021/07/29	1	43.60	0	0.00	43.60	1	3,539	0.03%
2021/07/27	1	43.45	0	0.00	43.40	1	3,749	0.03%
2021/07/23	0	0.00	2	44.20	44.10	-2	4,044	-0.05%
2021/07/22	0	0.00	2	43.90	43.65	-2	4,094	-0.05%
2021/07/21	0	0.00	1	44.50	43.80	-1	4,146	-0.02%
2021/07/20	1	44.20	3	44.27	44.45	-2	4,204	-0.05%
2021/07/16	0	0.00	1	44.85	45.00	-1	4,576	-0.02%
2021/07/15	1	45.25	0	0.00	45.20	1	4,649	0.02%
2021/07/12	60	46.09	61	45.50	45.35	-1	5,274	-0.02%
2021/07/08	2	45.55	3	44.80	45.45	-1	5,528	-0.02%
2021/07/07	2	45.25	0	0.00	45.10	2	5,582	0.04%
2021/07/06	0	0.00	54	46.03	46.00	-54	5,665	-0.95%
2021/07/05	60	46.27	6	46.40	46.40	54	5,898	0.92%
2021/07/02	72	45.94	77	45.74	45.90	-5	6,108	-0.08%
2021/07/01	105	47.99	107	46.50	46.85	-2	6,073	-0.03%	大買/大賣/
2021/06/30	131	48.81	117	49.29	48.05	14	6,000	0.23%	大買/大賣/
2021/06/29	10	47.91	17	47.52	47.90	-7	5,699	-0.12%
2021/06/28	7	44.75	11	44.89	45.45	-4	5,302	-0.08%
2021/06/25	3	43.28	5	43.03	42.80	-2	5,173	-0.04%
2021/06/24	3	42.75	0	0.00	42.80	3	5,229	0.06%
2021/06/23	0.1	42.30	0	0.00	42.70	0.1	5,236	0.00%
2021/06/22	1	43.20	0	0.00	42.75	1	5,260	0.02%
2021/06/18	2	42.15	0	0.00	42.20	2	5,249	0.04%
2021/06/10	1	42.10	0	0.00	42.50	1	5,415	0.02%
2021/06/09	1	42.00	0	0.00	41.75	1	5,447	0.02%
2021/06/07	2	41.70	3	41.75	42.40	-1	5,574	-0.02%
2021/06/04	9	44.17	2	44.55	43.70	7	5,616	0.12%
2021/06/03	2	43.70	2	43.70	43.35	0	5,753	0.00%
2021/06/02	2	44.18	2	43.70	43.70	0	5,863	0.00%
2021/05/31	2	44.50	0	0.00	43.25	2	6,316	0.03%
2021/05/28	1	43.90	1	43.70	43.10	0	6,624	0.00%
2021/05/27	0	0.00	0.1	41.80	41.45	-0.1	6,636	0.00%
2021/05/26	0.1	41.00	0	0.00	41.30	0.1	6,844	0.00%
2021/05/25	0	0.00	2	40.95	41.05	-2	6,834	-0.03%
2021/05/24	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2021/05/21	2	40.28	5	40.28	40.75	-3	6,848	-0.04%
2021/05/20	2	40.98	0	0.00	40.05	2	6,852	0.03%
2021/05/19	2	41.20	1	42.40	41.35	1	6,830	0.01%
2021/05/18	2	39.45	4	37.80	39.45	-2	6,746	-0.03%
2021/05/17	3	35.70	0.3	35.76	35.90	2.8	6,695	0.04%
2021/05/13	1	39.90	3	39.00	39.65	-2	6,581	-0.03%
2021/05/12	3	42.23	4	41.46	41.55	-1	6,510	-0.02%
2021/05/11	3	46.52	0	0.00	45.90	3	6,400	0.05%
2021/05/10	3	48.20	5	47.67	48.20	-2	6,281	-0.03%
2021/05/07	3	46.43	10	46.31	46.60	-7	6,147	-0.11%
2021/05/06	10	48.76	15	48.64	48.50	-5	6,038	-0.08%
2021/05/05	5.1	47.93	12	47.70	47.50	-7	5,885	-0.12%
2021/05/04	2	44.18	6	44.37	45.00	-4	5,763	-0.07%
2021/05/03	9	49.36	31	49.65	48.50	-22	5,669	-0.39%
2021/04/29	11	47.70	10	47.76	48.55	1	5,488	0.02%
2021/04/28	4	47.03	0	0.00	46.95	4	5,382	0.07%
2021/04/27	4	47.49	6	47.68	47.55	-2	5,351	-0.04%
2021/04/26	2	48.40	1	48.10	48.15	1	5,293	0.02%
2021/04/23	9	47.67	0	0.00	47.45	9	5,230	0.17%
2021/04/22	15.2	50.72	14	51.36	49.00	1.2	5,142	0.02%
2021/04/21	5	48.96	2	48.73	49.15	3	4,854	0.06%
2021/04/20	36	49.56	27	49.24	49.50	9	4,781	0.19%
2021/04/19	5	49.95	3.2	50.99	51.00	1.8	4,602	0.04%
2021/04/16	15	47.22	4	46.48	46.45	11	4,316	0.25%
2021/04/15	2	45.30	0	0.00	45.15	2	4,144	0.05%
2021/04/14	0	0.00	6	46.42	45.10	-6	4,100	-0.15%
2021/04/13	3	45.00	10	45.65	45.25	-7	3,883	-0.18%
2021/04/12	2.2	44.93	7	45.56	45.65	-4.8	3,834	-0.13%
2021/04/09	24	45.10	0	0.00	44.85	24	3,734	0.64%
2021/04/08	6	46.07	29	45.18	46.90	-23	3,482	-0.66%
2021/04/06	4	42.50	6	42.25	42.45	-2	3,234	-0.06%
2021/04/01	5	42.10	1	42.15	41.95	4	3,187	0.13%
2021/03/31	0	0.00	1	41.90	41.90	-1	3,156	-0.03%
2021/03/30	1	41.70	5	41.68	41.95	-4	3,150	-0.13%
2021/03/29	1	41.80	0	0.00	42.00	1	3,142	0.03%
2021/03/26	8	41.23	0	0.00	41.25	8	3,183	0.25%
2021/03/25	2	40.90	1	40.80	40.80	1	3,256	0.03%
2021/03/24	5	40.70	3	40.80	40.80	2	3,215	0.06%
2021/03/23	11	41.29	12	41.30	41.20	-1	3,180	-0.03%
2021/03/22	6	41.61	2	41.50	41.70	4	3,165	0.13%
2021/03/19	2	41.68	0	0.00	41.60	2	3,206	0.06%
2021/03/18	11	42.31	0	0.00	41.80	11	3,316	0.33%
2021/03/15	0	0.00	3	42.33	42.20	-3	3,278	-0.09%
2021/03/12	5	42.28	7	42.14	42.00	-2	3,244	-0.06%
2021/03/11	12	42.61	15	42.52	42.70	-3	3,194	-0.09%
2021/03/10	20	42.00	6	41.98	43.00	14	3,122	0.45%
2021/03/09	5	42.66	6	42.27	42.50	-1	3,043	-0.03%
2021/03/08	3	40.28	21	40.65	41.40	-18	2,815	-0.64%
2021/03/05	10	41.01	6	41.05	41.00	4	2,707	0.15%
2021/03/04	5	39.01	2	39.20	39.40	3	2,379	0.13%
2021/03/03	20	38.69	19	38.90	38.75	1	2,235	0.04%
2021/02/26	14	34.52	16	34.52	34.55	-2	1,837	-0.11%
2021/02/24	9	31.38	0	0.00	31.15	9	1,628	0.55%
2021/02/22	2	31.20	51	31.38	31.35	-49	1,593	-3.08%
2021/02/19	50	30.25	0	0.00	30.25	50	1,567	3.19%
2021/02/18	1	29.95	3	29.85	30.10	-2	1,563	-0.13%
2021/02/17	0	0.00	2	29.25	29.30	-2	1,564	-0.13%
2021/02/02	0	0.00	2	28.85	28.70	-2	1,642	-0.12%
2021/01/29	0	0.00	3	28.70	28.50	-3	1,675	-0.18%
2021/01/22	0	0.00	8	28.21	28.45	-8	1,785	-0.45%
2021/01/21	2	28.50	0	0.00	27.95	2	1,785	0.11%
2021/01/20	6	28.21	0	0.00	28.10	6	1,796	0.33%
2021/01/19	0	0.00	2	29.60	29.40	-2	1,775	-0.11%
2021/01/18	0	0.00	5	28.95	29.10	-5	1,777	-0.28%
2021/01/15	1	29.80	0	0.00	29.55	1	1,768	0.06%
2021/01/12	1	31.15	0	0.00	30.85	1	1,742	0.06%
2021/01/08	1	32.20	0	0.00	32.15	1	1,713	0.06%
2021/01/06	4	32.50	0	0.00	32.35	4	1,715	0.23%
2020/12/29	1	33.10	1	32.45	32.45	0	1,686	0.00%
2020/12/28	1	32.60	0	0.00	32.55	1	1,645	0.06%
2020/12/25	10	32.90	0	0.00	32.85	10	1,632	0.61%
2020/12/24	2	32.95	0	0.00	32.85	2	1,633	0.12%
2020/12/23	0	0.00	10	32.87	33.35	-10	1,632	-0.61%
2020/12/22	6	33.38	0	0.00	33.10	6	1,645	0.36%
2020/12/21	10	34.23	10	34.27	34.50	0	1,568	0.00%
2020/12/15	4	33.40	3	32.65	32.80	1	1,486	0.07%
2020/12/14	10	33.60	17	33.66	34.10	-7	1,440	-0.49%
2020/12/11	5	31.76	1	31.90	31.90	4	1,338	0.30%
2020/12/10	3	32.63	23	32.41	31.80	-20	1,357	-1.47%
2020/12/09	2	31.10	0	0.00	31.15	2	1,460	0.14%
2020/12/04	0	0.00	4	31.61	31.50	-4	2,009	-0.20%
2020/12/02	26	31.88	9	31.75	31.65	17	2,352	0.72%
2020/11/30	5	32.25	0	0.00	32.10	5	2,358	0.21%
2020/11/27	2	32.08	3	32.03	32.10	-1	2,333	-0.04%
2020/11/26	1	31.70	0	0.00	32.10	1	2,335	0.04%
2020/11/25	10	31.45	30	31.71	31.80	-20	2,354	-0.85%
2020/11/24	9	31.15	1	31.20	31.15	8	2,270	0.35%
2020/11/19	11	31.00	0	0.00	30.95	11	2,274	0.48%
2020/11/16	4	30.60	0	0.00	30.60	4	2,315	0.17%
2020/11/11	3	31.63	1	31.75	31.75	2	2,418	0.08%
2020/11/05	0	0.00	1	30.90	31.00	-1	2,412	-0.04%
2020/11/04	2	31.18	5	31.28	31.10	-3	2,501	-0.12%
2020/11/03	0	0.00	14	30.30	30.25	-14	2,454	-0.57%
2020/10/22	1	29.40	0	0.00	29.50	1	2,530	0.04%
2020/10/15	10	30.20	0	0.00	30.25	10	2,579	0.39%
2020/10/14	0	0.00	10	30.95	30.75	-10	2,583	-0.39%
2020/10/13	10	30.50	0	0.00	30.35	10	2,620	0.38%
2020/10/12	0	0.00	10	30.70	30.80	-10	2,623	-0.38%
2020/10/07	10	30.30	0	0.00	30.30	10	2,654	0.38%
2020/10/06	1	30.75	12	30.75	30.50	-11	2,650	-0.42%
2020/10/05	12	29.61	0	0.00	29.85	12	2,639	0.45%
2020/09/30	0	0.00	1	29.40	29.60	-1	2,646	-0.04%
2020/09/29	1	29.60	0	0.00	29.40	1	2,642	0.04%
2020/09/28	0	0.00	4	29.33	29.25	-4	2,632	-0.15%
2020/09/25	4	29.09	2	29.15	28.55	2	2,620	0.08%
2020/09/24	3	28.82	0	0.00	28.80	3	2,587	0.12%
2020/09/22	0	0.00	1	30.90	30.55	-1	2,541	-0.04%
2020/09/21	3	31.78	5	31.47	31.45	-2	2,513	-0.08%
2020/09/18	2	31.65	1	31.40	31.40	1	2,496	0.04%
2020/09/15	3	31.65	0	0.00	31.55	3	2,401	0.12%
2020/09/14	18	32.96	16	33.28	32.30	2	2,372	0.08%
2020/09/11	16	32.95	15	34.16	32.50	1	2,214	0.05%
2020/09/10	5	31.85	2	31.73	31.70	3	1,813	0.17%
2020/09/09	1	31.35	9	31.32	32.15	-8	1,753	-0.46%
2020/09/08	6	31.45	0	0.00	30.85	6	1,636	0.37%
2020/09/07	2	31.60	7	30.76	31.60	-5	1,439	-0.35%
2020/09/03	0	0.00	6	28.68	29.00	-6	1,282	-0.47%
2020/09/02	2	28.60	0.3	28.85	28.60	1.7	1,301	0.13%
2020/08/25	3	28.35	0	0.00	28.40	3	1,252	0.24%
2020/08/19	0	0.00	10	28.77	28.75	-10	1,201	-0.83%
2020/08/18	6	29.28	2	29.10	29.10	4	1,173	0.34%
2020/08/14	0	0.00	3	28.38	28.15	-3	1,063	-0.28%
2020/08/13	5	28.11	0	0.00	27.90	5	1,055	0.47%
2020/08/10	1	28.45	7	28.50	29.00	-6	1,022	-0.59%
2020/08/07	1	27.35	0	0.00	27.30	1	924	0.11%
2020/08/05	2	27.35	8	27.20	27.30	-6	893	-0.67%
2020/08/04	11	27.17	2	27.15	27.15	9	877	1.03%
2020/08/03	0	0.00	4	26.50	26.55	-4	846	-0.47%
2020/07/30	0	0.00	1	25.50	25.30	-1	841	-0.12%
2020/07/27	1	25.30	0	0.00	25.20	1	840	0.12%
2020/07/24	1	25.60	2	25.65	25.55	-1	835	-0.12%
2020/07/22	1	26.95	7	26.58	26.40	-6	808	-0.74%
2020/07/21	3	25.75	0	0.00	25.70	3	770	0.39%
2020/07/17	10	27.37	1	27.05	26.75	9	739	1.22%
2020/07/16	1	26.55	1	26.45	26.70	0	690	0.00%
2020/07/15	3	26.37	2	26.65	26.45	1	674	0.15%
2020/07/09	1	26.10	0	0.00	26.00	1	607	0.16%
2020/06/30	0	0.00	2	25.45	25.45	-2	579	-0.34%
2020/06/19	0	0.00	2	25.90	25.70	-2	572	-0.35%
2020/06/17	1	25.00	1	25.20	25.35	0	547	0.00%
2020/06/10	0	0.00	2	25.75	25.70	-2	544	-0.37%
2020/06/09	4	26.33	5	26.10	26.00	-1	559	-0.18%
2020/06/04	2	25.05	1	24.95	25.00	1	516	0.19%
2020/06/02	1	24.45	0	0.00	24.50	1	495	0.20%
2020/05/29	2	24.50	0	0.00	24.55	2	486	0.41%
2020/05/20	0	0.00	2	24.50	24.15	-2	455	-0.44%
2020/05/07	0	0.00	5	24.00	24.30	-5	368	-1.36%
2020/05/06	6	24.71	1	24.05	24.35	5	357	1.40%
2020/05/05	0	0.00	1	23.00	23.00	-1	306	-0.33%
2020/04/23	0	0.00	2	20.25	20.30	-2	293	-0.68%
2020/04/09	5	21.00	0	0.00	20.65	5	297	1.68%
2020/03/25	2	19.15	0	0.00	19.20	2	293	0.68%
2020/03/13	2	19.05	0	0.00	19.25	2	252	0.79%
2020/02/11	1	23.50	0	0.00	23.50	1	202	0.49%
2020/02/07	1	23.65	0	0.00	23.60	1	238	0.42%
2019/12/30	0	0.00	1	25.30	25.30	-1	238	-0.42%
2019/11/28	1	24.50	0	0.00	24.55	1	395	0.25%
2019/11/25	0	0.00	2	24.50	24.80	-2	397	-0.50%
2019/11/20	0	0.00	3	24.50	24.60	-3	401	-0.75%
2019/11/06	0	0.00	8	25.50	25.25	-8	391	-2.04%
2019/11/04	0	0.00	1	24.30	24.30	-1	354	-0.28%
2019/10/30	0	0.00	4	24.50	24.75	-4	361	-1.11%
2019/10/23	8	25.10	0	0.00	25.05	8	367	2.18%
2019/10/15	1	25.00	0	0.00	25.00	1	381	0.26%
2019/10/03	2	25.80	0	0.00	26.00	2	379	0.53%
2019/10/02	2	26.40	0	0.00	26.40	2	370	0.54%
2019/10/01	6	25.86	0	0.00	26.00	6	306	1.96%
2019/09/23	1	25.00	0	0.00	24.95	1	273	0.37%
2019/09/03	5	24.05	0	0.00	24.00	5	224	2.22%
2019/08/14	0	0.00	2	23.20	23.40	-2	245	-0.82%
2019/08/13	5	23.25	0	0.00	23.05	5	254	1.96%
2019/08/06	1	23.05	0	0.00	23.40	1	257	0.39%
2019/07/17	1	25.20	0	0.00	25.20	1	299	0.33%
2019/06/10	0	0.00	1	25.75	25.75	-1	552	-0.18%
2019/05/27	0	0.00	1	25.70	25.70	-1	588	-0.17%
2019/05/23	1	25.50	0	0.00	25.50	1	607	0.16%
2019/05/20	1	25.50	0	0.00	25.50	1	773	0.13%
2019/04/24	1	26.60	0	0.00	26.45	1	919	0.11%
2019/04/18	0	0.00	1	26.45	27.10	-1	953	-0.10%
2019/04/02	1	26.70	0	0.00	26.50	1	1,016	0.10%
2019/03/26	1	26.65	0	0.00	26.60	1	1,257	0.08%
2019/03/14	0	0.00	1	27.00	26.65	-1	1,134	-0.09%
2019/03/12	0	0.00	1	26.80	26.80	-1	1,147	-0.09%
2019/02/22	1	26.80	0	0.00	26.60	1	1,281	0.08%
2019/02/19	2	27.85	2	27.93	27.80	0	1,228	0.00%
2019/02/18	0	0.00	10	26.20	26.25	-10	1,133	-0.88%
2019/02/13	16	26.92	5	26.55	26.55	11	1,236	0.89%
2019/01/28	0	0.00	2	26.55	26.35	-2	1,241	-0.16%
2019/01/25	0	0.00	1	26.90	26.50	-1	1,288	-0.08%
2019/01/14	4	26.45	4	26.30	26.30	0	1,344	0.00%
2019/01/10	1	26.60	1	26.65	26.65	0	1,388	0.00%
2019/01/08	1	25.55	1	25.55	25.80	0	1,415	0.00%
2018/12/26	1	26.20	0	0.00	26.00	1	1,791	0.06%
2018/12/25	0	0.00	2	26.60	26.60	-2	1,924	-0.10%
2018/12/24	1	27.50	48	28.25	27.40	-47	1,969	-2.39%
2018/12/22	51	27.71	2	27.68	27.70	49	2,010	2.44%
2018/12/21	1	26.25	1	26.05	26.05	0	2,102	0.00%
2018/12/20	2	26.15	1	26.10	26.10	1	2,275	0.04%
2018/12/19	0	0.00	1	25.25	25.30	-1	2,565	-0.04%
2018/12/12	1	25.65	0	0.00	25.70	1	3,781	0.03%
2018/12/10	0	0.00	1	25.40	25.35	-1	4,155	-0.02%
2018/12/07	1	25.20	0	0.00	25.20	1	4,567	0.02%
2018/12/05	1	25.65	0	0.00	25.60	1	4,875	0.02%
2018/11/30	1	25.70	2	25.25	25.55	-1	5,162	-0.02%
2018/11/29	1	26.25	1	26.10	26.10	0	5,170	0.00%
2018/11/26	0	0.00	3	26.37	26.45	-3	5,143	-0.06%
2018/11/23	1	26.90	0	0.00	26.70	1	5,140	0.02%
2018/11/21	0	0.00	2	27.48	27.20	-2	5,151	-0.04%
2018/11/16	2	27.90	0	0.00	27.50	2	5,490	0.04%
2018/11/14	3	28.38	1	29.20	28.00	2	5,475	0.04%
2018/11/05	1	26.90	0	0.00	26.90	1	5,378	0.02%
2018/11/02	1	27.30	1	27.95	26.90	0	5,367	0.00%
2018/10/29	0	0.00	2	25.35	25.40	-2	5,286	-0.04%
2018/10/19	1	27.80	1	28.20	27.90	0	5,261	0.00%
2018/10/17	3	28.15	0	0.00	28.00	3	5,240	0.06%
2018/10/12	0	0.00	22	28.51	28.90	-22	5,187	-0.42%
2018/10/11	7	28.56	1	28.15	28.15	6	5,151	0.12%
2018/10/05	10	31.70	0	0.00	30.70	10	5,050	0.20%
2018/10/04	0	0.00	1	32.40	32.45	-1	4,964	-0.02%
2018/10/03	0	0.00	3	32.00	32.00	-3	4,945	-0.06%
2018/10/02	1	33.20	0	0.00	33.15	1	4,826	0.02%
2018/10/01	22	33.48	23	34.25	33.70	-1	4,780	-0.02%
2018/09/28	14	34.59	33	34.73	33.95	-19	4,671	-0.41%
2018/09/27	39	35.16	38	35.41	35.40	1	4,499	0.02%
2018/09/26	49	35.11	81	35.54	36.10	-32	4,349	-0.74%
2018/09/25	109	35.68	76	34.14	34.60	33	4,034	0.82%	大買/
2018/09/21	18	33.59	15	33.45	33.45	3	3,571	0.08%
2018/09/20	14	32.75	7	32.91	32.75	7	3,398	0.21%
2018/09/19	6	33.04	13	32.82	32.50	-7	3,343	-0.21%
2018/09/18	32	31.74	32	32.06	31.30	0	3,358	0.00%
2018/09/17	12	32.66	32	32.81	32.35	-20	3,306	-0.60%
2018/09/14	1	31.15	3	31.82	31.80	-2	3,240	-0.06%
2018/09/13	32	32.80	13	32.64	32.60	19	3,161	0.60%
2018/09/12	3	30.70	1	31.60	31.60	2	3,062	0.07%
2018/09/11	0	0.00	3	28.50	28.75	-3	3,301	-0.09%
2018/09/10	5	28.68	4	28.95	29.00	1	3,417	0.03%
2018/09/07	2	29.60	1	29.20	28.40	1	3,528	0.03%
2018/09/05	1	28.65	0	0.00	28.30	1	3,520	0.03%
2018/08/28	0	0.00	5	28.10	28.10	-5	3,518	-0.14%
2018/08/24	8	28.64	1	28.65	28.65	7	3,623	0.19%
2018/08/23	1	27.30	1	28.15	28.15	0	3,380	0.00%
2018/08/22	2	25.60	1	25.60	25.60	1	3,358	0.03%
2018/08/14	0	0.00	1	26.00	26.20	-1	3,527	-0.03%
2018/08/13	1	26.00	1	25.60	25.60	0	3,538	0.00%
2018/08/10	1	27.00	0	0.00	26.85	1	3,532	0.03%
2018/08/03	1	28.10	0	0.00	27.80	1	3,907	0.03%
2018/07/30	10	28.80	0	0.00	28.15	10	4,411	0.23%
2018/07/16	0	0.00	1	29.45	29.45	-1	5,258	-0.02%
2018/07/04	1	28.20	1	28.60	28.80	0	5,719	0.00%
2018/07/02	1	29.70	1	29.40	29.35	0	6,167	0.00%
2018/06/28	1	30.65	11	30.27	30.00	-10	6,147	-0.16%
2018/06/27	29	30.93	41	31.48	30.00	-12	6,209	-0.19%
2018/06/26	13	28.87	2	29.60	29.40	11	6,028	0.18%
2018/06/25	15	31.03	15	30.49	29.80	0	5,979	0.00%
2018/06/22	6	31.33	4	31.18	30.65	2	5,874	0.03%
2018/06/21	12	33.29	6	33.72	32.55	6	5,762	0.10%
2018/06/20	37	30.53	107	30.93	33.50	-70	5,433	-1.29%	大賣/
2018/06/19	60	31.37	10	29.50	31.65	50	4,922	1.02%
2018/06/15	51	28.87	31	29.24	28.80	20	4,753	0.42%
2018/06/14	12	31.00	0	0.00	31.00	12	4,518	0.27%
2018/06/13	3	27.10	2	28.03	28.20	1	4,452	0.02%
2018/06/04	4	26.98	0	0.00	26.60	4	4,209	0.10%
2018/06/01	1	26.00	1	26.60	26.65	0	4,125	0.00%
2018/05/25	0	0.00	3	25.80	25.45	-3	4,011	-0.07%
2018/05/23	1	25.80	0	0.00	25.70	1	4,007	0.02%
2018/05/15	2	28.70	2	28.35	27.70	0	4,006	0.00%
2018/05/10	0	0.00	62	29.30	27.55	-62	3,717	-1.67%
2018/05/09	60	29.00	37	26.87	29.15	23	3,445	0.67%
2018/05/08	0	0.00	48	27.86	26.50	-48	3,292	-1.46%
2018/05/07	8	27.56	97	27.51	27.60	-89	3,261	-2.73%
2018/05/04	0	0.00	27	27.50	27.25	-27	3,217	-0.84%
2018/05/03	0	0.00	62	27.34	28.00	-62	3,167	-1.96%
2018/05/02	26	27.64	35	28.40	27.55	-9	3,029	-0.30%
2018/04/30	4	31.25	2	32.60	30.60	2	2,850	0.07%
2018/04/27	42	31.85	12	31.38	32.00	30	2,698	1.11%
2018/04/26	208	35.36	26	33.13	32.95	182	2,531	7.19%	大買/鉅額交易
2018/04/25	0	0.00	100	35.65	36.60	-100	2,333	-4.28%
2018/04/23	0	0.00	63	35.98	36.00	-63	2,389	-2.64%
2018/04/16	0	0.00	20	36.07	36.80	-20	2,531	-0.79%
2018/04/13	0	0.00	58	36.65	36.55	-58	2,495	-2.32%
2018/04/11	65	37.19	56	37.62	39.45	9	2,378	0.38%
2018/04/10	92	38.65	24	39.24	35.90	68	2,177	3.12%
2018/04/09	7	37.58	2	37.80	38.00	5	1,938	0.26%
2018/04/03	4	34.28	12	34.55	34.55	-8	1,751	-0.46%
2018/03/30	2	25.20	0	0.00	26.00	2	1,356	0.15%
2018/03/29	20	21.75	2	23.30	23.65	18	1,229	1.46%
2018/03/27	0	0.00	6	21.59	21.55	-6	1,124	-0.53%
2018/03/22	0	0.00	0.2	20.80	20.95	-0.2	1,093	-0.01%
2018/03/14	0	0.00	3	21.30	21.40	-3	1,080	-0.28%
2018/03/13	10	21.38	0	0.00	21.35	10	1,079	0.93%
2018/03/09	1	21.10	0	0.00	21.00	1	1,073	0.09%
2018/03/05	1	21.80	0	0.00	21.55	1	1,059	0.09%
2018/02/09	0	0.00	1	21.55	21.75	-1	878	-0.11%
2018/02/08	1	23.55	0	0.00	22.30	1	855	0.12%
2018/02/05	30	21.90	0	0.00	21.60	30	701	4.28%
2018/01/17	1	23.90	1	23.00	23.00	0	509	0.00%
2018/01/15	1	22.40	0	0.00	22.35	1	401	0.25%
2018/01/11	0	0.00	2	21.35	21.80	-2	169	-1.18%