建錩 (5014)-群益金鼎-新竹券商分點個股進出

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
17.40
漲跌
▲0.95
漲幅
+5.78%
成交量
6,382張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/20	2	17.53	1	17.40	17.40	1	815	0.12%
2024/05/15	0	0.00	0.2	16.15	16.20	-0.2	670	-0.02%
2024/05/13	0	0.00	4	16.15	16.20	-4	621	-0.64%
2024/05/10	0	0.00	2	15.95	16.10	-2	566	-0.35%
2024/05/08	10	15.10	6	15.12	15.15	4	401	1.00%
2024/04/24	0.5	13.65	0	0.00	13.50	0.5	259	0.19%
2024/03/13	0	13.20	0	0.00	13.10	0	321	0.00%
2024/03/12	0	13.25	0	0.00	13.25	0	321	0.00%
2024/03/11	0	13.25	0	0.00	13.25	0	320	0.00%
2024/02/01	0	0.00	3	13.50	13.55	-3	302	-0.99%
2023/12/22	0	0.00	12	14.75	14.80	-12	302	-3.97%
2023/12/18	0	0.00	2	15.15	15.20	-2	271	-0.74%
2023/09/04	0	0.00	2	13.70	13.75	-2	379	-0.53%
2023/08/11	1	13.55	0	0.00	13.45	1	405	0.25%
2023/08/02	2	14.50	0	0.00	14.45	2	410	0.49%
2023/08/01	0	0.00	1	14.35	14.40	-1	400	-0.25%
2023/07/11	0	0.00	10	14.87	14.80	-10	387	-2.58%
2023/07/07	1	15.20	0	0.00	15.20	1	390	0.26%
2023/07/06	8	15.43	0	0.00	15.40	8	391	2.04%
2023/07/05	5	15.45	0	0.00	15.35	5	395	1.26%
2023/07/03	0	0.00	1	15.40	15.50	-1	401	-0.25%
2023/06/30	0	0.00	1	15.45	15.40	-1	403	-0.25%
2023/06/28	0	0.00	3	15.45	15.50	-3	417	-0.72%
2023/06/27	4	15.45	0	0.00	15.40	4	423	0.95%
2023/06/26	1	15.40	0	0.00	15.40	1	428	0.23%
2023/06/21	0	0.00	1	15.40	15.40	-1	444	-0.23%
2023/06/15	0	0.00	2	15.33	15.30	-2	449	-0.45%
2023/06/14	0	0.00	5	15.28	15.30	-5	459	-1.09%
2023/06/13	1	15.30	0	0.00	15.25	1	470	0.21%
2023/06/07	0	0.00	4	16.00	16.05	-4	495	-0.81%
2023/06/06	1	16.10	0	0.00	16.05	1	505	0.20%
2023/06/05	4	16.15	0	0.00	16.15	4	511	0.78%
2023/05/30	0	0.00	4	15.80	15.75	-4	559	-0.71%
2023/05/23	0	0.00	1	16.00	16.05	-1	602	-0.17%
2023/05/22	2	16.00	0	0.00	16.00	2	608	0.33%
2023/05/18	0	0.00	30	15.85	15.85	-30	622	-4.82%
2023/05/09	2	16.05	0	0.00	16.00	2	755	0.26%
2023/04/28	0	0.00	20	16.01	16.10	-20	1,058	-1.89%
2023/04/26	1	15.70	0	0.00	15.85	1	1,099	0.09%
2023/04/20	0	0.00	7	16.87	16.70	-7	1,233	-0.57%
2023/04/19	1	17.05	0	0.00	17.05	1	1,242	0.08%
2023/04/18	1	17.15	0	0.00	17.05	1	1,250	0.08%
2023/04/17	5	17.15	11	17.10	17.15	-6	1,312	-0.46%
2023/04/11	10	17.20	0	0.00	17.30	10	1,500	0.67%
2023/03/13	4	17.93	0	0.00	18.00	4	3,028	0.13%
2023/03/10	1	17.75	0	0.00	17.75	1	3,016	0.03%
2023/03/07	1	18.15	0	0.00	18.20	1	3,008	0.03%
2023/03/03	4	17.94	0	0.00	17.95	4	2,991	0.13%
2023/02/21	4	17.95	0	0.00	17.95	4	3,075	0.13%
2023/02/10	0	0.00	3	17.55	17.55	-3	3,420	-0.09%
2023/02/01	4	19.25	0	0.00	19.00	4	3,239	0.12%
2023/01/31	0	0.00	3	18.92	18.90	-3	3,174	-0.09%
2022/12/30	12	19.04	15	18.58	18.55	-3	2,718	-0.11%
2022/12/29	1	18.20	0	0.00	18.20	1	2,586	0.04%
2022/12/28	9	18.59	0	0.00	18.35	9	2,561	0.35%
2022/12/26	1	18.70	1	18.65	18.50	0	2,437	0.00%
2022/12/23	3	18.65	8	19.02	18.95	-5	2,347	-0.21%
2022/12/22	19	18.24	22	18.19	18.55	-3	2,085	-0.14%
2022/12/21	0	0.00	5	18.04	18.15	-5	1,682	-0.30%
2022/12/20	0	0.00	1	16.75	16.50	-1	1,565	-0.06%
2022/12/19	0	0.00	2	17.05	17.00	-2	1,535	-0.13%
2022/12/16	1	17.40	1	17.30	17.10	0	1,473	0.00%
2022/12/15	5	17.21	1	17.15	17.25	4	1,396	0.29%
2022/12/14	32	16.82	35	16.61	16.50	-3	1,231	-0.24%
2022/12/13	0	0.00	10	16.48	16.45	-10	1,110	-0.90%
2022/12/08	0	0.00	5	16.35	16.25	-5	1,029	-0.49%
2022/11/25	4	15.95	0	0.00	15.65	4	977	0.41%
2022/11/24	1	15.80	15	15.60	15.70	-14	966	-1.45%
2022/11/23	0	0.00	5	15.70	15.60	-5	957	-0.52%
2022/11/22	1	15.90	0	0.00	15.75	1	946	0.11%
2022/11/18	15	16.21	0	0.00	16.00	15	933	1.61%
2022/11/17	51	16.43	30	16.45	16.65	21	903	2.32%
2022/11/16	44	16.29	46	16.89	16.60	-2	854	-0.23%
2022/11/15	1	15.55	2	15.63	15.70	-1	623	-0.16%
2022/11/10	1	13.95	1	14.05	13.80	0	546	0.00%
2022/10/17	3	12.35	0	0.00	12.65	3	894	0.34%
2022/10/04	1	14.30	0	0.00	14.45	1	921	0.11%
2022/09/30	3	13.85	0	0.00	14.00	3	936	0.32%
2022/09/20	3	16.15	0	0.00	16.10	3	957	0.31%
2022/09/19	1	16.50	1	16.30	16.15	0	963	0.00%
2022/09/16	4	16.33	0	0.00	16.25	4	970	0.41%
2022/09/07	6	15.95	0	0.00	15.85	6	1,065	0.56%
2022/09/06	3	15.95	0	0.00	15.80	3	1,073	0.28%
2022/08/31	0	0.00	2	16.95	17.00	-2	1,191	-0.17%
2022/08/12	0	0.00	1	16.80	16.85	-1	1,200	-0.08%
2022/07/19	1	17.90	0	0.00	17.85	1	1,434	0.07%
2022/07/15	1	17.30	1	17.30	17.30	0	1,497	0.00%
2022/07/13	0	17.30	0	0.00	17.00	0	1,589	0.00%
2022/07/11	0	0.00	22	17.00	17.05	-22	1,925	-1.14%
2022/07/08	0	0.00	1	16.95	17.00	-1	2,351	-0.04%
2022/06/16	0.1	19.50	2	19.75	19.25	-1.9	2,879	-0.07%
2022/06/14	0	0.00	2	19.85	19.70	-2	2,873	-0.07%
2022/06/10	0	0.00	3	20.80	20.65	-3	2,861	-0.10%
2022/06/09	0	0.00	2	19.85	19.85	-2	2,801	-0.07%
2022/05/30	0	0.00	1	20.20	20.15	-1	3,066	-0.03%
2022/05/24	0	0.00	10	20.20	19.85	-10	3,369	-0.30%
2022/05/23	0	0.00	1	20.20	20.05	-1	3,436	-0.03%
2022/05/20	2	20.03	25	20.02	19.90	-23	3,667	-0.63%
2022/05/18	0	0.00	20	20.03	20.00	-20	3,720	-0.54%
2022/05/13	1	19.55	0	0.00	19.55	1	3,708	0.03%
2022/05/12	3	20.22	4	20.10	19.25	-1	3,663	-0.03%
2022/05/11	2	19.95	0	0.00	19.95	2	3,439	0.06%
2022/05/09	10	18.85	0	0.00	18.15	10	3,402	0.29%
2022/05/03	1	19.65	0	0.00	19.65	1	3,440	0.03%
2022/04/29	45	19.96	0	0.00	19.80	45	3,441	1.31%
2022/04/28	4	19.73	0	0.00	19.85	4	3,461	0.12%
2022/04/27	0	0.00	1	19.45	19.40	-1	3,466	-0.03%
2022/04/25	10	20.45	2	20.55	20.30	8	3,438	0.23%
2022/04/20	3	22.68	2	22.40	22.40	1	3,372	0.03%
2022/04/19	4	23.10	0	0.00	22.95	4	3,322	0.12%
2022/04/18	6	23.44	41	23.44	22.90	-35	3,297	-1.06%
2022/04/15	2	24.03	12	24.19	23.70	-10	3,217	-0.31%
2022/04/14	3	23.90	26	23.70	24.20	-23	2,977	-0.77%
2022/04/13	0	0.00	3	22.78	23.75	-3	2,554	-0.12%
2022/04/12	3	21.68	0	0.00	21.60	3	2,363	0.13%
2022/04/11	1	21.50	0	0.00	21.55	1	2,334	0.04%
2022/04/08	4	21.35	0	0.00	21.40	4	2,321	0.17%
2022/04/07	5	21.05	0	0.00	20.70	5	2,313	0.22%
2022/03/29	8	21.46	0	0.00	21.20	8	2,313	0.35%
2022/03/25	5	21.70	0	0.00	21.95	5	2,321	0.22%
2022/03/24	4	22.35	0	0.00	22.15	4	2,321	0.17%
2022/03/22	0	22.10	1	22.25	22.25	-1	2,301	-0.04%
2022/03/09	7	20.74	0	0.00	20.90	7	2,305	0.30%
2022/03/08	16	21.50	11	21.79	20.50	5	2,309	0.22%
2022/03/07	18	21.19	19	21.23	21.10	-1	2,229	-0.04%
2022/03/04	1	22.00	0	0.00	21.60	1	2,207	0.05%
2022/03/03	0	0.00	2	22.20	21.80	-2	2,212	-0.09%
2022/03/02	15	21.92	10	22.08	21.75	5	2,262	0.22%
2022/03/01	14	21.94	3	21.88	21.75	11	2,301	0.48%
2022/02/25	1	20.85	0	0.00	20.90	1	2,297	0.04%
2022/02/24	8	20.40	1	20.65	20.20	7	2,318	0.30%
2022/02/23	20	21.40	1	21.30	21.05	19	2,286	0.83%
2022/02/22	5	21.11	6	20.95	21.20	-1	2,230	-0.04%
2022/02/21	1	20.35	0	0.00	20.60	1	2,015	0.05%
2022/02/18	0	0.00	2	19.20	19.35	-2	1,980	-0.10%
2022/02/08	0	0.00	1	20.20	20.30	-1	2,373	-0.04%
2022/02/07	2	19.75	0	0.00	19.75	2	2,369	0.08%
2022/01/25	1	19.00	1	19.65	19.00	0	2,426	0.00%
2022/01/21	6.2	20.02	1	20.30	19.75	5.2	2,451	0.21%
2022/01/20	0	0.00	3	20.05	20.05	-3	2,446	-0.12%
2022/01/18	1	19.95	1	20.25	19.90	0	2,442	0.00%
2022/01/17	0	0.00	1	19.95	20.00	-1	2,457	-0.04%
2022/01/14	0	0.00	6	19.87	19.90	-6	2,521	-0.24%
2022/01/12	1	19.85	0	0.00	19.95	1	2,597	0.04%
2022/01/10	0	0.00	9	20.10	20.20	-9	2,613	-0.34%
2022/01/05	3	20.98	0	0.00	20.80	3	2,657	0.11%
2022/01/04	2	21.00	0	0.00	20.95	2	2,704	0.07%
2022/01/03	2	21.03	0	0.00	21.20	2	2,720	0.07%
2021/12/24	2	21.78	0	0.00	21.70	2	2,882	0.07%
2021/12/23	9	22.15	0	0.00	22.00	9	2,915	0.31%
2021/12/22	1	22.00	0	0.00	22.00	1	2,961	0.03%
2021/12/20	2	22.50	0	0.00	22.45	2	2,998	0.07%
2021/12/16	0	0.00	12	22.43	22.15	-12	3,013	-0.40%
2021/12/15	14	22.76	1	22.60	22.55	13	3,078	0.42%
2021/12/14	6	22.31	0	0.00	22.60	6	3,209	0.19%
2021/12/07	0	0.00	1	22.45	22.60	-1	4,084	-0.02%
2021/11/26	1	22.40	4	21.65	21.55	-3	4,904	-0.06%
2021/11/25	0	0.00	2	23.45	22.75	-2	5,144	-0.04%
2021/11/24	8	23.14	1	22.95	23.20	7	5,171	0.14%
2021/11/16	1	21.60	0	0.00	21.55	1	5,326	0.02%
2021/11/15	1	22.00	0	0.00	22.00	1	5,368	0.02%
2021/11/12	1	21.50	0	0.00	21.65	1	5,424	0.02%
2021/11/11	0	0.00	2	22.00	21.50	-2	5,461	-0.04%
2021/11/09	2	21.68	1	21.50	21.85	1	5,472	0.02%
2021/11/08	2	21.98	0	0.00	21.55	2	5,477	0.04%
2021/11/05	2	20.50	0	0.00	20.55	2	5,445	0.04%
2021/11/01	1	21.15	0	0.00	21.10	1	5,660	0.02%
2021/10/28	0	0.00	2	21.35	21.45	-2	5,732	-0.03%
2021/10/13	1	20.05	0	0.00	20.05	1	8,545	0.01%
2021/10/12	1	21.20	0	0.00	20.55	1	8,867	0.01%
2021/10/05	0	0.00	1	19.80	21.20	-1	10,689	-0.01%
2021/10/04	1	20.75	0	0.00	20.30	1	11,319	0.01%
2021/10/01	1	22.40	0	0.00	22.50	1	11,874	0.01%
2021/09/30	2	22.85	2	23.18	23.40	0	12,189	0.00%
2021/09/29	2	22.65	2	22.63	22.40	0	12,732	0.00%
2021/09/28	4	22.85	1	22.90	22.75	3	13,401	0.02%
2021/09/27	2	23.80	0	0.00	23.40	2	14,104	0.01%
2021/09/24	0	0.00	10	24.20	23.85	-10	15,129	-0.07%
2021/09/23	0	0.00	4	23.90	23.80	-4	15,830	-0.03%
2021/09/22	11	24.16	2	24.25	23.80	9	16,864	0.05%
2021/09/17	2	25.38	3	25.68	25.65	-1	17,104	-0.01%
2021/09/16	0	0.00	4	25.86	25.35	-4	17,519	-0.02%
2021/09/15	2	25.13	1	25.45	25.20	1	17,415	0.01%
2021/09/14	1	25.40	5	25.45	25.70	-4	17,573	-0.02%
2021/09/13	20	26.42	18	26.24	26.35	2	17,574	0.01%
2021/09/10	2	24.95	0	0.00	25.05	2	17,115	0.01%
2021/09/09	1	23.75	1	24.05	24.65	0	16,975	0.00%
2021/09/08	2	24.63	8	24.87	23.80	-6	16,936	-0.04%
2021/09/07	1	23.45	3	24.17	23.75	-2	16,763	-0.01%
2021/09/06	3	24.40	1	24.95	24.30	2	16,726	0.01%
2021/09/03	6	25.09	9	25.04	24.60	-3	16,653	-0.02%
2021/09/02	6	25.12	1	24.55	24.75	5	16,563	0.03%
2021/09/01	19	25.87	11	25.99	25.90	8	16,478	0.05%
2021/08/31	10	25.04	5	25.40	25.35	5	16,164	0.03%
2021/08/30	25	24.09	1	24.15	23.95	24	15,885	0.15%
2021/08/26	5	23.63	1	22.95	23.05	4	15,825	0.03%
2021/08/25	3	22.57	2	22.73	22.65	1	15,814	0.01%
2021/08/24	1	22.00	0	0.00	22.75	1	15,822	0.01%
2021/08/20	0	0.00	2	21.05	21.15	-2	16,038	-0.01%
2021/08/19	4	21.50	0	0.00	20.70	4	16,115	0.02%
2021/08/18	0	0.00	3	21.78	22.60	-3	16,065	-0.02%
2021/08/17	1	22.00	0	0.00	21.45	1	16,001	0.01%
2021/08/16	1	23.00	0	0.00	22.85	1	15,973	0.01%
2021/08/13	1	24.10	0	0.00	23.60	1	16,000	0.01%
2021/08/12	3	23.48	1	24.35	24.65	2	15,995	0.01%
2021/08/10	0	0.00	100	23.41	23.45	-100	15,967	-0.63%
2021/08/09	1	24.90	0	0.00	24.50	1	15,973	0.01%
2021/08/06	1	24.50	0	0.00	24.50	1	16,014	0.01%
2021/08/05	2	25.03	4	24.95	24.50	-2	16,087	-0.01%
2021/08/03	2	26.50	1	26.80	26.55	1	16,777	0.01%
2021/08/02	10	27.00	4	26.76	27.10	6	17,094	0.04%
2021/07/30	5	26.79	0	0.00	26.00	5	17,130	0.03%
2021/07/29	2	26.05	4	26.86	26.85	-2	17,412	-0.01%
2021/07/28	1	25.70	23	25.77	25.65	-22	17,922	-0.12%
2021/07/27	4	25.44	33	25.75	25.35	-29	17,947	-0.16%
2021/07/26	17	26.72	14	26.48	26.35	3	18,560	0.02%
2021/07/23	4	26.36	2	26.50	26.30	2	18,804	0.01%
2021/07/22	5	25.37	25	25.52	25.30	-20	18,623	-0.11%
2021/07/21	5	27.69	16	27.11	26.00	-11	18,447	-0.06%
2021/07/20	18	28.33	28	27.78	28.20	-10	17,911	-0.06%
2021/07/19	1	28.75	14	28.90	28.95	-13	17,300	-0.08%
2021/07/16	6	26.97	15	26.63	26.35	-9	17,316	-0.05%
2021/07/15	10	25.45	14	25.93	26.50	-4	17,134	-0.02%
2021/07/14	13	24.33	15	24.48	24.10	-2	16,955	-0.01%
2021/07/13	26	27.28	12	27.72	26.75	14	16,875	0.08%
2021/07/12	40	29.47	38	29.36	29.70	2	16,667	0.01%
2021/07/09	10	27.41	10	28.15	27.00	0	16,221	0.00%
2021/07/08	10	27.45	52	27.83	27.90	-42	15,633	-0.27%
2021/07/07	13	25.75	9	26.02	25.40	4	15,081	0.03%
2021/07/06	68	27.53	26	27.51	26.80	42	14,806	0.28%
2021/07/05	33	28.18	37	28.22	28.25	-4	14,347	-0.03%
2021/07/02	3	23.65	14	25.25	25.70	-11	13,937	-0.08%
2021/07/01	23	25.48	22	24.22	23.40	1	13,299	0.01%
2021/06/30	55	25.27	74	25.54	25.70	-19	12,611	-0.15%
2021/06/29	11	23.03	47	23.12	23.40	-36	12,068	-0.30%
2021/06/28	50	19.85	42	20.70	21.30	8	11,061	0.07%
2021/06/25	13	19.75	11	19.78	19.40	2	10,780	0.02%
2021/06/24	5	18.05	5	17.94	18.45	0	10,268	0.00%
2021/06/23	5	18.23	15	18.44	17.75	-10	10,220	-0.10%
2021/06/22	1	17.65	3	17.85	17.80	-2	10,043	-0.02%
2021/06/21	19	17.01	0	0.00	16.75	19	9,917	0.19%
2021/06/18	2	17.43	0	0.00	17.40	2	9,909	0.02%
2021/06/17	5	17.35	0	0.00	17.40	5	9,921	0.05%
2021/06/15	0	0.00	25	17.60	17.65	-25	9,965	-0.25%
2021/06/11	5	17.35	30	17.52	17.30	-25	9,958	-0.25%
2021/06/10	0	0.00	35	17.33	17.60	-35	9,982	-0.35%
2021/06/04	0	0.00	2	17.95	17.80	-2	9,979	-0.02%
2021/06/01	0	0.00	1	17.30	17.35	-1	9,924	-0.01%
2021/05/31	2	17.78	0	0.00	17.35	2	9,969	0.02%
2021/05/28	2	17.15	10	17.25	17.20	-8	9,866	-0.08%
2021/05/27	3	16.50	20	16.33	16.10	-17	9,747	-0.17%
2021/05/26	0	0.00	1	15.70	15.65	-1	9,705	-0.01%
2021/05/24	10	15.60	0	0.00	15.75	10	9,866	0.10%
2021/05/19	10	16.15	1	16.50	16.40	9	10,289	0.09%
2021/05/14	10	16.00	0	0.00	15.55	10	10,867	0.09%
2021/05/12	0	0.00	5	19.65	18.30	-5	11,111	-0.04%
2021/05/11	43	21.54	44	21.38	20.30	-1	11,210	-0.01%
2021/05/10	14	20.89	9	20.72	21.35	5	11,025	0.05%
2021/05/07	4	19.43	6	19.95	19.70	-2	11,106	-0.02%
2021/05/06	19	20.87	9	20.04	20.00	10	11,081	0.09%
2021/05/05	4	19.80	41	20.37	20.50	-37	10,674	-0.35%
2021/05/04	6	21.95	15	20.64	19.85	-9	10,120	-0.09%
2021/05/03	27	22.22	5	22.52	22.05	22	9,971	0.22%
2021/04/29	80	19.88	84	20.07	20.50	-4	9,220	-0.04%
2021/04/28	1	18.65	0	0.00	18.65	1	8,860	0.01%
2021/04/27	1	19.10	3	18.68	18.70	-2	8,847	-0.02%
2021/04/26	23	18.91	0	0.00	18.85	23	8,818	0.26%
2021/04/22	14	20.80	25	20.16	19.25	-11	8,774	-0.13%
2021/04/21	0	0.00	19	19.16	20.00	-19	8,410	-0.23%
2021/04/20	0	0.00	7	19.70	19.80	-7	8,279	-0.08%
2021/04/19	6	20.52	32	20.35	20.45	-26	8,262	-0.31%
2021/04/16	61	20.30	10	20.36	19.95	51	8,084	0.63%
2021/04/15	0	0.00	7	19.26	19.85	-7	7,951	-0.09%
2021/04/14	5	18.86	5	18.93	18.35	0	7,853	0.00%
2021/04/13	1	19.00	1	18.90	18.50	0	7,926	0.00%
2021/04/12	1	19.35	32	19.40	19.25	-31	7,975	-0.39%
2021/04/09	1	19.50	4	19.29	19.55	-3	7,956	-0.04%
2021/04/08	28	19.81	58	19.92	20.10	-30	7,894	-0.38%
2021/04/07	0	0.00	39	19.10	18.85	-39	7,808	-0.50%
2021/04/06	14	19.64	9	19.48	19.55	5	7,882	0.06%
2021/04/01	4	17.70	4	17.64	18.95	0	7,638	0.00%
2021/03/31	0	0.00	155	17.21	17.25	-155	7,721	-2.01%	大賣/鉅額交易
2021/03/30	3	18.12	1	17.90	17.95	2	7,698	0.03%
2021/03/29	3	18.10	3	18.22	18.05	0	7,739	0.00%
2021/03/25	25	18.06	0	0.00	17.60	25	8,156	0.31%
2021/03/24	10	17.50	0	0.00	17.50	10	8,238	0.12%
2021/03/22	6	17.80	0	0.00	17.75	6	8,678	0.07%
2021/03/18	0	0.00	2	17.70	18.35	-2	9,057	-0.02%
2021/03/16	7	17.43	0	0.00	17.40	7	9,459	0.07%
2021/03/15	0	0.00	6	17.99	17.90	-6	9,424	-0.06%
2021/03/10	3	18.10	0	0.00	18.25	3	9,375	0.03%
2021/03/05	37	17.47	35	17.56	17.00	2	9,307	0.02%
2021/03/04	15	19.35	0	0.00	18.60	15	9,217	0.16%
2021/03/03	0	0.00	1	19.10	19.00	-1	9,170	-0.01%
2021/03/02	0	0.00	33	19.50	19.00	-33	9,138	-0.36%
2021/02/26	2	19.65	35	19.99	19.40	-33	9,089	-0.36%
2021/02/25	22	19.94	10	20.05	19.60	12	9,044	0.13%
2021/02/24	14	20.44	6	20.38	19.55	8	8,991	0.09%
2021/02/23	14	20.53	4	20.55	20.40	10	8,908	0.11%
2021/02/22	48	20.95	10	21.70	20.50	38	8,881	0.43%
2021/02/19	10	20.45	0	0.00	20.50	10	8,750	0.11%
2021/02/18	1	20.30	25	20.34	20.30	-24	8,673	-0.28%
2021/02/17	5	18.80	31	19.00	19.20	-26	8,467	-0.31%
2021/02/05	157	17.95	15	17.79	18.25	142	8,103	1.75%	大買/鉅額交易
2021/02/04	32	17.66	2	17.70	17.65	30	8,041	0.37%
2021/02/03	8	17.91	327.5	17.84	18.15	-319.5	7,814	-4.09%	大賣/鉅額交易
2021/02/02	97	17.52	64	17.07	17.80	33	7,513	0.44%
2021/02/01	59	17.05	45	16.79	17.30	14	7,184	0.19%
2021/01/29	10	16.77	17	16.77	17.25	-7	6,736	-0.10%
2021/01/28	9	15.85	12	15.64	15.70	-3	6,273	-0.05%
2021/01/27	38	15.70	20	15.74	15.45	18	6,141	0.29%
2021/01/26	324	15.80	7	15.69	15.45	317	6,053	5.24%	大買/鉅額交易
2021/01/25	50	14.23	50	14.95	14.80	0	5,864	0.00%
2021/01/22	3	13.70	7	13.81	14.20	-4	5,783	-0.07%
2021/01/20	0	0.00	5	13.33	13.20	-5	5,706	-0.09%
2021/01/19	0	0.00	4	13.65	13.65	-4	5,680	-0.07%
2021/01/15	2	13.73	2	13.90	13.85	0	5,612	0.00%
2021/01/14	14	14.94	10	15.05	14.60	4	5,545	0.07%
2021/01/13	4	14.46	3	14.82	14.70	1	5,516	0.02%
2021/01/12	3	15.03	0	0.00	14.25	3	5,472	0.05%
2021/01/11	1	15.30	0	0.00	15.50	1	5,381	0.02%
2021/01/08	37	15.62	1	15.55	15.55	36	5,332	0.68%
2021/01/07	0	0.00	5	16.00	16.35	-5	5,078	-0.10%
2021/01/06	0	0.00	4	16.05	15.30	-4	4,837	-0.08%
2021/01/05	4	15.78	10	16.25	15.65	-6	4,663	-0.13%
2021/01/04	10	15.60	0	0.00	15.50	10	4,529	0.22%
2020/12/31	6	15.55	6	15.85	15.45	0	4,463	0.00%
2020/12/30	3	16.15	14	15.98	15.60	-11	4,389	-0.25%
2020/12/29	10	15.64	7	16.03	15.45	3	4,154	0.07%
2020/12/28	13	15.65	2	15.60	15.60	11	3,966	0.28%
2020/12/25	3	15.93	0	0.00	16.20	3	3,824	0.08%
2020/12/24	10	14.73	0	0.00	14.85	10	3,547	0.28%
2020/12/23	3	14.90	0	0.00	14.80	3	3,472	0.09%
2020/12/22	2	15.40	0	0.00	14.60	2	3,383	0.06%
2020/12/17	16	15.20	16	15.37	15.10	0	2,734	0.00%
2020/12/16	0	0.00	1	15.40	15.55	-1	2,477	-0.04%
2020/12/15	0	0.00	3	15.30	14.15	-3	2,259	-0.13%
2020/12/10	0	0.00	2	13.68	14.10	-2	1,628	-0.12%
2020/12/04	12	12.45	0	0.00	12.50	12	1,282	0.94%
2020/12/01	0	0.00	10	13.06	13.05	-10	1,236	-0.81%
2020/11/24	21	13.68	0	0.00	12.60	21	1,147	1.83%
2020/11/20	8	13.34	0	0.00	13.60	8	1,106	0.72%
2020/11/19	5	13.34	0	0.00	13.40	5	1,038	0.48%
2020/11/18	0	0.00	8	13.20	13.20	-8	896	-0.89%
2020/11/12	0	0.00	3	10.55	10.60	-3	531	-0.56%
2020/11/10	3	9.36	0	0.00	9.28	3	440	0.68%
2020/10/28	10	9.10	0	0.00	9.17	10	442	2.26%
2020/09/14	0	0.00	0	9.60	9.55	0	435	-0.01%
2020/09/03	7	10.10	0	0.00	10.15	7	385	1.82%
2020/09/02	21	10.00	0	0.00	10.00	21	370	5.67%
2020/09/01	0	0.00	2	9.88	9.94	-2	363	-0.55%
2020/08/31	20	10.00	3	10.00	10.05	17	348	4.88%
2020/08/28	5	9.70	0	0.00	9.87	5	324	1.54%
2020/08/25	17	8.34	0	0.00	8.37	17	208	8.17%
2020/08/20	7	8.10	0	0.00	8.10	7	200	3.50%
2020/08/19	23	8.27	0	0.00	8.30	23	196	11.68%
2020/08/11	20	8.00	0	0.00	7.99	20	186	10.74%
2020/08/07	30	8.00	0	0.00	7.90	30	191	15.68%
2020/08/06	28	8.03	0	0.00	7.92	28	191	14.61%
2020/08/05	30	7.97	0	0.00	7.99	30	192	15.61%
2020/07/14	20	8.20	0	0.00	8.10	20	232	8.59%
2020/07/09	32	8.40	0	0.00	8.53	32	270	11.83%
2020/06/24	1	8.50	0	0.00	8.50	1	272	0.37%
2020/06/22	2	8.60	0	0.00	8.62	2	274	0.73%
2020/04/23	0	0.00	6	8.06	8.06	-6	616	-0.97%
2020/01/31	1	9.76	2	9.76	9.72	-1	647	-0.15%
2020/01/20	12	11.80	18	11.74	12.00	-6	579	-1.04%
2020/01/16	1	11.35	0	0.00	10.95	1	478	0.21%
2020/01/15	0	0.00	3	11.03	11.50	-3	433	-0.69%
2020/01/14	5	10.84	1	10.95	11.10	4	344	1.16%
2020/01/13	1	9.24	0	0.00	10.10	1	230	0.43%
2019/12/20	0	0.00	18	9.16	9.26	-18	206	-8.71%
2019/12/19	1	9.11	0	0.00	9.09	1	199	0.50%
2019/12/18	0	0.00	2	9.09	9.08	-2	201	-0.99%
2019/11/18	20	8.68	0	0.00	8.64	20	266	7.49%
2019/07/19	1	9.99	1	9.86	9.81	0	299	0.00%
2019/07/15	10	9.80	10	9.89	9.85	0	260	0.00%
2019/07/12	15	9.55	10	9.82	9.58	5	236	2.11%
2019/06/04	1	7.70	0	0.00	7.69	1	163	0.61%
2019/04/23	1	8.95	0	0.00	8.73	1	184	0.54%
2019/04/09	0	0.00	1	8.68	8.67	-1	172	-0.58%
2019/04/02	0	0.00	1	8.71	8.75	-1	167	-0.60%
2019/03/29	1	8.80	0	0.00	8.75	1	192	0.52%
2019/03/26	1	8.92	0	0.00	8.93	1	195	0.51%
2019/02/15	0	0.00	2	9.30	9.22	-2	164	-1.21%
2018/12/22	4	9.22	24	9.50	9.31	-20	247	-8.08%
2018/12/21	20	9.35	0	0.00	9.35	20	223	8.96%
2018/12/03	0	0.00	2	9.00	9.00	-2	285	-0.70%
2018/11/19	2	8.90	0	0.00	8.84	2	293	0.68%
2018/11/01	0	0.00	1	8.00	8.05	-1	307	-0.32%
2018/08/30	0	0.00	5	10.60	10.65	-5	437	-1.14%
2018/08/21	0	0.00	3	10.30	10.25	-3	711	-0.42%
2018/06/29	1	12.60	0	0.00	12.60	1	865	0.12%
2018/06/08	0	0.00	5	13.92	13.85	-5	964	-0.52%
2018/06/05	4	14.15	4	14.25	14.15	0	981	0.00%
2018/06/04	6	14.53	1	14.35	14.35	5	963	0.52%
2018/06/01	1	13.75	1	13.75	14.05	0	852	0.00%
2018/04/24	0	0.00	15	13.77	13.60	-15	1,290	-1.16%
2018/04/20	12	14.14	0	0.00	14.05	12	1,338	0.90%
2018/03/16	0	0.00	2	15.65	15.60	-2	2,843	-0.07%
2018/03/08	1	16.00	0	0.00	16.00	1	2,876	0.03%
2018/03/06	10	16.35	0	0.00	16.15	10	2,899	0.34%
2018/03/05	0	0.00	10	16.30	16.30	-10	2,901	-0.34%
2018/03/02	0	0.00	30	17.23	16.95	-30	2,885	-1.04%
2018/03/01	30	17.00	0	0.00	16.95	30	2,797	1.07%
2018/02/26	0	0.00	1	17.00	16.80	-1	2,802	-0.04%
2018/02/22	0	0.00	2	16.40	16.40	-2	2,809	-0.07%
2018/02/07	2	15.98	0	0.00	15.90	2	2,900	0.07%
2018/02/05	0	0.00	2	16.30	16.90	-2	3,012	-0.07%
2018/01/30	16	17.58	16	17.33	17.30	0	3,186	0.00%
2018/01/29	1	17.30	1	17.35	17.35	0	3,213	0.00%
2018/01/26	2	17.30	0	0.00	17.30	2	3,270	0.06%
2018/01/25	30	17.42	32	17.49	17.30	-2	3,534	-0.06%
2018/01/23	2	16.80	0	0.00	16.70	2	3,656	0.05%
2018/01/16	1	18.00	0	0.00	17.90	1	3,965	0.03%
2018/01/15	2	18.48	0	0.00	17.90	2	3,963	0.05%
2018/01/12	1	19.25	8	19.31	19.10	-7	3,855	-0.18%
2018/01/10	0	0.00	4	19.10	18.85	-4	3,689	-0.11%
2018/01/09	4	19.18	7	19.44	19.00	-3	3,714	-0.08%
2018/01/08	3	19.22	0	0.00	19.25	3	3,561	0.08%
2018/01/02	0	0.00	1	18.15	18.10	-1	3,251	-0.03%