建達 (6118)-第一金-新興券商分點個股進出

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

建達

(6118)

可現股當沖

股價
23.70
漲跌
▼0.40
漲幅
-1.66%
成交量
212張
產業
上櫃電子通路類股
99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

建達 (6118)籌碼相關－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/26	1	22.55	2	22.65	22.50	-1	276	-0.36%
2024/04/24	1	22.60	1	22.80	22.70	0	277	0.00%
2024/04/19	1	22.60	0	0.00	21.80	1	277	0.36%
2024/04/03	0	0.00	1	23.70	23.85	-1	364	-0.27%
2024/04/01	1	23.60	2	23.98	23.95	-1	373	-0.27%
2024/03/29	1	23.75	0	0.00	23.80	1	377	0.27%
2024/03/26	1	24.40	2	24.45	24.20	-1	415	-0.24%
2024/03/25	3	25.00	3	25.42	24.65	0	417	0.00%
2024/03/22	1	23.95	1	24.25	24.05	0	403	0.00%
2024/03/21	1	24.00	0	0.00	24.05	1	404	0.25%
2024/03/20	1	23.75	1	23.95	23.90	0	418	0.00%
2024/03/19	0	0.00	1	24.05	24.00	-1	470	-0.21%
2024/03/15	0	0.00	1	23.95	23.80	-1	470	-0.21%
2024/03/14	2	23.68	2	23.95	23.65	0	471	0.00%
2024/03/13	1	24.60	0	0.00	24.05	1	470	0.21%
2024/03/12	1	24.90	0	0.00	24.90	1	466	0.21%
2024/03/07	1	25.25	2	25.38	24.85	-1	462	-0.22%
2024/03/06	1	25.00	1	25.25	24.85	0	448	0.00%
2024/03/05	1	25.15	0	0.00	25.15	1	449	0.22%
2024/03/04	0	0.00	1	25.35	25.25	-1	447	-0.22%
2024/03/01	1	25.40	0	0.00	25.45	1	458	0.22%
2024/02/27	1	25.85	0	0.00	25.65	1	457	0.22%
2024/02/05	0	0.00	1	25.35	25.20	-1	629	-0.16%
2024/02/02	2	25.75	3	25.73	25.35	-1	631	-0.16%
2024/02/01	1	25.75	0	0.00	25.70	1	637	0.16%
2024/01/17	0	0.00	1	25.95	25.95	-1	968	-0.10%
2024/01/16	2	26.28	1	26.45	26.20	1	968	0.10%
2024/01/15	1	26.75	1	26.95	26.90	0	966	0.00%
2024/01/10	1	27.05	0	0.00	26.60	1	974	0.10%
2024/01/09	1	27.50	1	27.65	27.35	0	987	0.00%
2024/01/08	0	0.00	1	29.10	27.95	-1	971	-0.10%
2024/01/05	1	27.25	2	27.43	27.65	-1	900	-0.11%
2024/01/04	1	27.25	0	0.00	27.00	1	900	0.11%
2024/01/03	1	27.70	0	0.00	27.60	1	898	0.11%
2023/12/22	1	28.85	3	28.58	28.35	-2	879	-0.23%
2023/12/19	0	0.00	2	27.78	27.70	-2	909	-0.22%
2023/12/15	2	28.20	1	28.35	28.15	1	954	0.10%
2023/12/14	0	0.00	2	29.65	29.20	-2	940	-0.21%
2023/12/12	1	27.40	0	0.00	27.40	1	889	0.11%
2023/12/08	1	27.95	0	0.00	28.00	1	911	0.11%
2023/12/07	1	28.05	2	28.00	27.60	-1	910	-0.11%
2023/12/06	1	27.95	1	28.15	27.80	0	910	0.00%
2023/12/05	0	0.00	2	27.90	27.85	-2	912	-0.22%
2023/12/04	1	28.50	0	0.00	28.25	1	921	0.11%
2023/11/28	1	28.45	2	28.68	29.20	-1	995	-0.10%
2023/11/24	1	28.90	0	0.00	28.85	1	981	0.10%
2023/11/17	2	29.30	0	0.00	29.30	2	934	0.21%
2023/11/13	1	29.35	2	29.68	28.65	-1	865	-0.12%
2023/11/10	1	27.70	2	27.75	27.45	-1	807	-0.12%
2023/11/09	2	27.75	1	27.85	27.50	1	805	0.12%
2023/11/08	4	28.91	4	29.00	28.30	0	805	0.00%
2023/11/07	2	29.03	2	29.28	28.75	0	792	0.00%
2023/11/06	2	28.35	1	28.95	29.50	1	778	0.13%
2023/09/22	0	0.00	1	29.95	29.10	-1	1,103	-0.09%
2023/09/06	2	28.95	1	28.50	29.05	1	1,032	0.10%
2023/09/05	1	27.10	1	27.85	28.60	0	991	0.00%
2023/08/24	1	26.35	0	0.00	26.10	1	1,153	0.09%
2023/08/23	0	0.00	1	26.60	26.70	-1	1,225	-0.08%
2023/08/15	0	0.00	1	26.35	26.55	-1	1,307	-0.08%
2023/08/14	2	26.20	1	26.15	25.85	1	1,347	0.07%
2023/08/11	2	26.85	4	26.95	26.95	-2	1,345	-0.15%
2023/08/10	1	27.75	0	0.00	26.55	1	1,348	0.07%
2023/08/09	0	0.00	1	28.30	28.25	-1	1,339	-0.07%
2023/08/08	3	28.47	0	0.00	28.20	3	1,340	0.22%
2023/08/07	1	28.75	2	29.00	28.85	-1	1,352	-0.07%
2023/08/02	1	28.85	2	28.80	28.45	-1	1,358	-0.07%
2023/08/01	2	29.70	2	29.93	29.50	0	1,352	0.00%
2023/07/31	2	29.85	1	30.15	29.80	1	1,349	0.07%
2023/07/17	2	33.35	0	0.00	33.25	2	1,338	0.15%
2023/07/14	2	34.23	2	34.00	34.20	0	1,310	0.00%
2023/07/13	5	34.26	4	34.00	33.25	1	1,259	0.08%
2023/07/12	5	34.07	3	34.48	33.75	2	1,132	0.18%
2023/07/11	2	32.68	2	32.90	32.00	0	974	0.00%
2023/07/06	1	32.05	1	32.15	32.10	0	922	0.00%
2023/06/28	1	30.65	1.2	30.77	31.00	-0.2	964	-0.02%
2023/06/26	1	31.35	1	31.60	31.30	0	994	0.00%
2023/06/21	1	31.55	1	31.75	31.70	0	1,010	0.00%
2023/06/15	0	0.00	1	32.30	32.05	-1	1,034	-0.10%
2023/06/14	2	32.10	2	32.15	32.00	0	1,041	0.00%
2023/06/13	2	32.43	1	32.65	32.20	1	1,058	0.09%
2023/06/12	1	32.25	1	32.45	32.20	0	1,081	0.00%
2023/06/09	1	33.15	1	33.45	32.90	0	1,099	0.00%
2023/06/07	1	33.80	0	0.00	33.80	1	1,162	0.09%
2023/06/06	1	34.10	0	0.00	33.75	1	1,339	0.07%
2023/06/05	0	0.00	14	35.21	35.20	-14	1,330	-1.05%
2023/06/02	0	0.00	7	34.97	34.25	-7	1,267	-0.55%
2023/05/30	7	34.17	0	0.00	34.10	7	1,339	0.52%
2023/05/29	20	34.88	7	35.51	34.85	13	1,389	0.94%
2023/05/26	1	33.50	0	0.00	33.45	1	1,423	0.07%
2023/05/25	2	34.35	2	34.65	33.85	0	1,564	0.00%
2023/05/24	1	33.55	2	33.88	33.70	-1	1,583	-0.06%
2023/05/23	2	33.95	1	34.25	33.85	1	1,774	0.06%
2023/05/22	0	0.00	4	33.25	33.60	-4	1,812	-0.22%
2023/05/19	3	33.05	2	33.20	32.75	1	1,829	0.05%
2023/05/18	4	33.51	2	33.60	33.00	2	1,860	0.11%
2023/05/17	0	0.00	1	32.10	32.35	-1	1,859	-0.05%
2023/05/16	1	31.75	0	0.00	31.55	1	1,876	0.05%
2023/05/12	1	31.60	1	31.85	32.20	0	1,963	0.00%
2023/05/10	3	31.52	5	31.81	32.35	-2	2,151	-0.09%
2023/05/09	1	31.65	0	0.00	31.30	1	2,233	0.04%
2023/05/08	2	32.43	3	32.65	32.30	-1	2,445	-0.04%
2023/05/05	1	32.30	1	32.45	32.30	0	3,044	0.00%
2023/05/04	2	32.65	1	32.60	32.35	1	3,121	0.03%
2023/05/03	1	32.80	0	0.00	32.70	1	3,182	0.03%
2023/04/27	2	32.55	1	32.85	32.50	1	3,296	0.03%
2023/04/26	1	31.75	1	31.95	32.45	0	3,305	0.00%
2023/04/24	4	33.06	5	33.18	33.30	-1	3,383	-0.03%
2023/04/21	2	33.15	3	33.18	32.95	-1	3,403	-0.03%
2023/04/20	1	34.80	0	0.00	34.00	1	3,425	0.03%
2023/04/18	1	35.85	1	35.65	35.60	0	3,527	0.00%
2023/04/17	0	0.00	1	36.40	36.30	-1	3,699	-0.03%
2023/04/14	1	36.40	0	0.00	36.10	1	4,005	0.02%
2023/04/13	2	36.75	1	37.10	36.60	1	4,244	0.02%
2023/04/07	1	37.20	1	37.40	37.35	0	4,530	0.00%
2023/04/06	1	37.25	2	37.13	37.25	-1	4,554	-0.02%
2023/03/31	0	0.00	1	37.00	36.80	-1	4,575	-0.02%
2023/03/30	0	0.00	1	35.75	36.85	-1	4,622	-0.02%
2023/03/29	3	35.25	4	35.45	35.50	-1	4,684	-0.02%
2023/03/28	3	35.73	3	35.87	35.35	0	4,871	0.00%
2023/03/27	1	36.85	4	36.75	36.65	-3	4,889	-0.06%
2023/03/24	1	36.95	0	0.00	36.60	1	5,027	0.02%
2023/03/22	1	37.60	0	0.00	37.15	1	5,114	0.02%
2023/03/20	2	36.75	4	36.59	37.10	-2	5,337	-0.04%
2023/03/17	1	36.75	2	36.48	36.45	-1	5,512	-0.02%
2023/03/16	4	36.75	2	36.80	36.00	2	5,638	0.04%
2023/03/15	1	38.05	0	0.00	37.60	1	5,700	0.02%
2023/03/14	0	0.00	2	38.10	37.75	-2	5,808	-0.03%
2023/03/13	8	37.66	3	38.13	37.85	5	6,032	0.08%
2023/03/10	7	38.31	4	38.26	38.70	3	6,452	0.05%
2023/03/09	3	39.70	4	39.26	39.10	-1	6,602	-0.02%
2023/03/08	3	38.20	2	38.30	38.20	1	6,569	0.02%
2023/03/07	1	38.60	1	38.85	38.65	0	6,576	0.00%
2023/03/06	1	38.55	3	38.87	39.00	-2	6,576	-0.03%
2023/03/03	5	38.47	2	38.40	38.35	3	6,574	0.05%
2023/03/02	4	38.89	1	38.95	38.85	3	6,574	0.05%
2023/03/01	2	39.75	2	40.38	39.70	0	6,565	0.00%
2023/02/24	4	39.60	6	39.79	39.60	-2	6,527	-0.03%
2023/02/23	5	40.39	7	40.47	39.60	-2	6,487	-0.03%
2023/02/22	7	38.66	1	38.60	38.65	6	6,370	0.09%
2023/02/21	9	41.08	10	40.50	39.90	-1	6,399	-0.02%
2023/02/20	0	0.00	1	39.45	39.80	-1	6,247	-0.02%
2023/02/17	2	38.80	4	39.20	38.85	-2	6,248	-0.03%
2023/02/16	1	39.05	1	39.25	39.10	0	6,273	0.00%
2023/02/15	3	38.10	3	38.18	38.55	0	6,306	0.00%
2023/02/14	1	38.80	3	38.82	38.55	-2	6,338	-0.03%
2023/02/13	4	38.65	5	38.96	38.65	-1	6,429	-0.02%
2023/02/10	4	39.16	3	39.25	38.60	1	6,602	0.02%
2023/02/09	5	40.55	2	40.13	40.05	3	6,687	0.04%
2023/02/08	4	39.75	5	40.02	39.80	-1	7,026	-0.01%
2023/02/07	1	39.70	0	0.00	39.70	1	7,168	0.01%
2023/02/06	2	39.85	4	39.33	40.45	-2	7,206	-0.03%
2023/02/03	9	42.17	9	40.22	38.80	0	7,027	0.00%
2023/02/02	0	0.00	1	41.90	41.90	-1	6,483	-0.02%
2023/02/01	3	37.62	2	37.75	38.10	1	6,425	0.02%
2023/01/31	4	37.40	1	37.50	37.50	3	6,382	0.05%
2023/01/30	1	35.75	3	36.13	36.55	-2	6,311	-0.03%
2023/01/17	1	35.40	0	0.00	35.25	1	6,305	0.02%
2023/01/16	1	35.55	3	35.55	35.35	-2	6,315	-0.03%
2023/01/13	5	36.21	3	36.68	35.75	2	6,317	0.03%
2023/01/12	4	36.83	3	36.73	36.45	1	6,289	0.02%
2023/01/11	2	36.43	3	36.60	36.45	-1	6,259	-0.02%
2023/01/10	2	36.95	9	36.77	36.20	-7	6,255	-0.11%
2023/01/09	2	37.65	2	37.00	37.00	0	6,245	0.00%
2023/01/06	10	37.76	23	37.54	37.40	-13	6,230	-0.21%
2023/01/05	15	38.09	14	37.56	37.70	1	6,224	0.02%
2023/01/04	25	38.58	8	37.73	37.60	17	6,102	0.28%
2023/01/03	26	37.01	24	37.05	36.50	2	5,834	0.03%
2022/12/30	11	35.13	44	36.50	36.80	-33	5,621	-0.59%
2022/12/29	8	33.71	2	34.15	33.65	6	5,467	0.11%
2022/12/28	4	35.73	3	35.75	34.85	1	5,518	0.02%
2022/12/27	3	36.47	4	36.29	36.05	-1	5,513	-0.02%
2022/12/26	1	35.55	2	35.83	35.95	-1	5,477	-0.02%
2022/12/22	4	36.13	2	36.40	35.70	2	5,509	0.04%
2022/12/21	3	35.18	3	34.75	36.00	0	5,506	0.00%
2022/12/20	2	35.70	0	0.00	35.25	2	5,491	0.04%
2022/12/19	6	36.07	1	36.60	35.20	5	5,381	0.09%
2022/12/16	2	37.55	2	37.15	36.35	0	5,398	0.00%
2022/12/15	10	36.45	0	0.00	36.45	10	5,305	0.19%
2022/12/14	1	36.40	1	36.70	36.70	0	5,303	0.00%
2022/12/13	5	37.02	6	37.23	36.55	-1	5,289	-0.02%
2022/12/12	4	36.94	2	37.00	36.55	2	5,213	0.04%
2022/12/09	9	36.96	12	37.00	36.65	-3	5,160	-0.06%
2022/12/08	11	36.28	11	35.87	36.55	0	5,052	0.00%
2022/12/07	12	35.54	4	35.48	34.45	8	4,994	0.16%
2022/12/06	31	37.70	33	37.04	36.35	-2	5,030	-0.04%
2022/12/05	25	37.91	28	37.90	37.35	-3	5,113	-0.06%
2022/12/02	24	36.40	19	37.15	36.95	5	4,919	0.10%
2022/12/01	34	36.23	9	38.23	38.30	25	4,541	0.55%
2022/11/30	5	33.47	20	34.56	34.85	-15	4,466	-0.34%
2022/11/29	2	30.55	29	30.79	31.70	-27	4,464	-0.60%
2022/11/28	1	30.45	3	30.85	31.35	-2	4,821	-0.04%
2022/11/25	6	31.39	4	31.59	31.30	2	5,126	0.04%
2022/11/24	3	32.15	11	32.43	32.40	-8	5,419	-0.15%
2022/11/23	8	32.07	2	32.53	31.90	6	5,489	0.11%
2022/11/22	6	32.58	5	32.79	32.30	1	5,549	0.02%
2022/11/21	11	33.13	6	33.33	32.70	5	5,741	0.09%
2022/11/18	5	33.45	1	33.70	32.80	4	5,738	0.07%
2022/11/17	4	34.09	3	34.07	34.05	1	5,792	0.02%
2022/11/16	0	0.00	1	33.65	33.45	-1	5,795	-0.02%
2022/11/15	3	33.32	2	33.15	33.50	1	5,843	0.02%
2022/11/14	3	33.45	4	33.69	33.80	-1	6,183	-0.02%
2022/11/11	5	33.68	5	33.90	33.20	0	6,657	0.00%
2022/11/10	5	34.16	6	34.29	33.50	-1	6,995	-0.01%
2022/11/09	4	34.40	4	34.59	34.35	0	7,120	0.00%
2022/11/08	9	35.07	9.2	34.69	33.75	-0.2	7,320	0.00%
2022/11/07	5.1	34.14	3	33.85	33.25	2.1	7,510	0.03%
2022/11/04	14	33.56	14	33.34	34.10	0	8,167	0.00%
2022/11/03	6	30.40	16	31.11	32.30	-10	8,348	-0.12%
2022/11/02	8	29.91	9	29.66	29.40	-1	8,390	-0.01%
2022/11/01	4	28.09	3	28.22	28.30	1	8,518	0.01%
2022/10/31	4	27.53	7	27.58	27.60	-3	8,835	-0.03%
2022/10/28	6	26.53	5	26.40	25.95	1	9,344	0.01%
2022/10/27	2	27.60	4	27.58	28.00	-2	9,865	-0.02%
2022/10/26	1	27.10	1	27.35	27.30	0	10,132	0.00%
2022/10/25	3	27.90	4	27.66	27.40	-1	10,731	-0.01%
2022/10/24	3	28.55	6	28.53	28.85	-3	11,711	-0.03%
2022/10/21	7	27.86	8	28.01	27.50	-1	11,981	-0.01%
2022/10/20	7	28.84	5	29.01	29.00	2	12,180	0.02%
2022/10/19	3	30.40	2	30.18	29.45	1	12,431	0.01%
2022/10/18	10	30.06	4	30.23	30.00	6	12,726	0.05%
2022/10/17	9	28.94	6	29.28	30.40	3	13,412	0.02%
2022/10/14	5	30.19	7	30.41	30.35	-2	14,179	-0.01%
2022/10/13	6	29.78	6	28.87	28.70	0	14,483	0.00%
2022/10/12	6	30.44	5	30.56	30.75	1	14,759	0.01%
2022/10/11	4	30.59	4	30.78	30.05	0	15,262	0.00%
2022/10/07	3	33.52	2	33.70	33.00	1	15,818	0.01%
2022/10/06	1	33.90	1	34.20	34.25	0	16,910	0.00%
2022/10/05	4.2	34.97	4	34.81	34.10	0.2	17,159	0.00%
2022/10/04	2	34.25	0	0.00	34.65	2	17,784	0.01%
2022/10/03	16	33.53	7	33.74	33.85	9	18,070	0.05%
2022/09/30	11	33.16	11	33.76	34.20	0	19,032	0.00%
2022/09/29	3	34.58	3	34.57	34.10	0	19,592	0.00%
2022/09/28	4	34.55	4	33.41	33.15	0	20,550	0.00%
2022/09/27	2	35.35	11	36.19	36.30	-9	20,660	-0.04%
2022/09/26	3	36.23	4	36.31	36.05	-1	21,027	0.00%
2022/09/23	4	38.26	4	37.99	37.70	0	21,295	0.00%
2022/09/22	7	40.01	2	39.98	39.85	5	21,366	0.02%
2022/09/21	0	0.00	1	40.80	40.50	-1	21,474	0.00%
2022/09/20	0	0.00	0.1	41.45	41.30	-0.1	21,824	0.00%
2022/09/19	0.1	41.00	0	0.00	41.20	0.1	21,891	0.00%
2022/09/16	1	40.70	1	40.90	41.25	0	21,882	0.00%
2022/09/15	10	41.25	0	0.00	41.25	10	21,927	0.05%
2022/09/14	0	0.00	1	42.50	42.90	-1	21,984	0.00%
2022/09/13	1	42.50	0	0.00	42.85	1	21,930	0.00%
2022/09/12	3	44.03	5.1	43.97	43.20	-2.1	21,819	-0.01%
2022/09/08	1	41.90	4	41.05	41.05	-3	21,606	-0.01%
2022/09/07	6	40.75	0	0.00	40.75	6	21,562	0.03%
2022/09/06	1.1	42.51	0	0.00	41.30	1.1	21,492	0.00%
2022/09/05	1	43.80	2	44.90	43.50	-1	21,370	0.00%
2022/09/02	7	45.98	5	45.42	45.20	2	21,227	0.01%
2022/09/01	2	45.71	1	44.25	44.05	1	20,843	0.00%
2022/08/31	5	45.90	7	44.79	45.50	-2	20,519	-0.01%
2022/08/29	4	41.44	3	41.73	41.05	1	20,113	0.00%
2022/08/26	5	43.80	6	44.07	43.80	-1	20,024	0.00%
2022/08/25	2	42.60	17	42.66	42.25	-15	19,813	-0.08%
2022/08/24	1	42.60	0	0.00	41.95	1	19,752	0.01%
2022/08/23	3	43.78	0	0.00	42.55	3	19,663	0.02%
2022/08/22	3	46.28	9	45.42	43.00	-6	19,579	-0.03%
2022/08/19	5.1	47.91	4	48.15	45.95	1.1	19,506	0.01%
2022/08/18	25.1	47.36	11	47.58	47.35	14.1	19,124	0.07%
2022/08/17	14	46.90	24.1	46.92	46.90	-10.1	18,605	-0.05%
2022/08/16	4	46.13	3	45.83	45.00	1	18,199	0.01%
2022/08/15	10.1	44.74	10	45.31	46.30	0.1	18,006	0.00%
2022/08/12	13	45.89	9	46.01	45.40	4	17,694	0.02%
2022/08/11	23	48.01	17	47.83	46.10	6	17,305	0.03%
2022/08/10	12	46.14	12	46.66	46.90	0	16,534	0.00%
2022/08/09	5	44.47	9	43.64	43.70	-4	15,919	-0.03%
2022/08/08	11	43.76	4	43.80	43.45	7	15,664	0.04%
2022/08/05	31	43.54	35	44.71	44.90	-4	15,416	-0.03%
2022/08/04	16	44.56	12	42.88	42.85	4	15,070	0.03%
2022/08/03	13	46.63	16	45.58	45.65	-3	14,511	-0.02%
2022/08/02	9	45.07	10	45.19	44.70	-1	13,980	-0.01%
2022/08/01	7	45.69	11	45.71	45.95	-4	13,700	-0.03%
2022/07/29	39	44.66	33	44.47	43.70	6	13,097	0.05%
2022/07/28	1	43.15	8	43.51	44.60	-7	12,113	-0.06%
2022/07/27	4	39.19	5	38.58	40.55	-1	11,834	-0.01%
2022/07/26	4	39.80	11	40.25	39.30	-7	11,625	-0.06%
2022/07/25	10	39.04	11.3	39.16	40.25	-1.3	11,425	-0.01%
2022/07/22	57.3	40.93	63	40.53	39.20	-5.7	11,115	-0.05%
2022/07/21	59	40.00	57	40.10	40.20	2	10,421	0.02%
2022/07/20	74	39.19	59	37.98	37.80	15	9,631	0.16%
2022/07/19	17	37.40	17	37.86	38.25	0	9,292	0.00%
2022/07/18	13	39.74	26.1	40.62	38.95	-13.1	8,977	-0.15%
2022/07/15	72.1	39.00	66	39.04	38.60	6.1	8,418	0.07%
2022/07/14	11	39.24	12	39.15	38.50	-1	7,830	-0.01%
2022/07/13	2	38.43	2	39.08	39.35	0	6,728	0.00%
2022/07/12	46	36.67	47	36.63	35.80	-1	6,465	-0.02%
2022/07/11	13	36.06	15	36.36	35.20	-2	5,765	-0.03%
2022/07/08	26	38.08	28	37.85	37.50	-2	5,468	-0.04%
2022/07/07	18	35.10	12	35.79	36.85	6	4,524	0.13%
2022/07/06	47	34.88	29	34.86	33.50	18	3,936	0.46%
2022/07/05	4	32.00	9	32.31	33.25	-5	2,984	-0.17%
2022/07/04	21	29.03	17	28.92	30.25	4	3,031	0.13%
2022/07/01	18	28.43	16	28.46	27.50	2	2,804	0.07%
2022/06/30	1	28.10	0	0.00	26.65	1	2,461	0.04%
2022/06/29	1	27.70	2	27.03	27.70	-1	2,421	-0.04%
2022/06/28	3	29.00	2	29.28	28.70	1	2,329	0.04%
2022/06/27	2	27.65	2	27.93	28.10	0	1,994	0.00%
2022/06/24	1	25.55	7	25.44	25.55	-6	1,872	-0.32%
2022/06/23	2	24.50	1	24.25	23.25	1	1,823	0.05%
2022/06/22	5	24.86	3	24.57	25.15	2	1,744	0.11%
2022/06/17	2	23.15	0	0.00	23.05	2	1,618	0.12%
2022/06/10	2	26.15	1	25.95	26.20	1	1,677	0.06%
2022/06/08	0	0.00	2	27.35	26.55	-2	1,697	-0.12%
2022/06/07	0	0.00	3	26.45	26.45	-3	1,713	-0.18%
2022/06/01	0	0.00	1	26.85	26.60	-1	1,775	-0.06%
2022/05/31	3	26.78	10	26.75	26.75	-7	1,820	-0.38%
2022/05/30	7	26.35	0	0.00	26.35	7	1,921	0.36%
2022/05/24	1	26.05	1	25.95	25.60	0	2,132	0.00%
2022/05/23	1	27.10	1	26.90	26.65	0	2,153	0.00%
2022/05/20	1	26.65	1	26.60	26.50	0	2,215	0.00%
2022/05/18	1	28.50	1	27.95	27.05	0	2,317	0.00%
2022/05/16	0	0.00	1	26.60	26.20	-1	2,540	-0.04%
2022/05/13	1	25.45	0	0.00	25.70	1	2,594	0.04%
2022/05/12	1	26.45	1	25.95	24.80	0	2,625	0.00%
2022/05/11	1	26.55	2	26.60	26.15	-1	2,660	-0.04%
2022/05/10	2	26.80	1	26.95	27.05	1	2,862	0.03%
2022/05/05	5	28.58	5	28.08	28.10	0	3,054	0.00%
2022/05/03	1	27.20	1	27.15	27.20	0	3,224	0.00%
2022/04/29	4	27.56	4	27.39	27.05	0	3,263	0.00%
2022/04/28	1	27.10	1	26.70	26.30	0	3,292	0.00%
2022/04/22	5	29.60	0	0.00	29.25	5	3,705	0.13%
2022/04/21	0	0.00	1	30.00	30.20	-1	3,744	-0.03%
2022/04/20	4	30.44	3	30.33	30.20	1	3,813	0.03%
2022/04/19	0	0.00	1	30.15	30.45	-1	4,039	-0.02%
2022/04/15	0	0.00	1	31.15	30.90	-1	4,085	-0.02%
2022/04/14	0	0.00	2	32.00	31.80	-2	4,142	-0.05%
2022/04/13	1	33.30	1	32.55	32.10	0	4,173	0.00%
2022/04/11	3	33.47	3	33.18	32.15	0	4,266	0.00%
2022/04/08	3	34.10	4	33.58	34.20	-1	4,423	-0.02%
2022/04/07	5	32.87	5	32.86	32.70	0	4,227	0.00%
2022/04/06	1	30.95	1	31.05	31.30	0	4,037	0.00%
2022/04/01	4	31.49	4	31.30	31.60	0	4,036	0.00%
2022/03/31	8	31.75	7	31.35	30.35	1	3,953	0.03%
2022/03/30	0	0.00	5	31.73	32.10	-5	3,894	-0.13%
2022/03/29	1	29.50	0	0.00	29.20	1	3,856	0.03%
2022/03/15	0	0.00	2	28.70	28.70	-2	6,137	-0.03%
2022/03/11	0	0.00	1	30.35	30.35	-1	6,492	-0.02%
2022/03/10	3	31.05	3	30.95	30.95	0	6,723	0.00%
2022/03/09	3	29.95	2	30.45	30.45	1	6,964	0.01%
2022/03/08	2	30.30	2	29.30	29.15	0	7,156	0.00%
2022/03/07	0	0.00	1	30.05	30.05	-1	7,498	-0.01%
2022/03/04	8	32.45	3	32.15	32.15	5	7,515	0.07%
2022/03/03	1	35.00	0	0.00	32.85	1	7,527	0.01%
2022/03/02	8	33.37	9	34.02	33.95	-1	7,469	-0.01%
2022/03/01	1	32.70	1	32.55	32.90	0	7,387	0.00%
2022/02/25	1	31.50	12	31.46	31.50	-11	7,388	-0.15%
2022/02/24	0	0.00	1	31.05	30.65	-1	7,426	-0.01%
2022/02/23	0	0.00	10	33.21	33.25	-10	7,472	-0.13%
2022/02/22	3	34.10	0	0.00	33.00	3	7,524	0.04%
2022/02/21	1	33.70	2	33.63	33.50	-1	7,524	-0.01%
2022/02/18	1	32.20	3	33.42	34.40	-2	7,595	-0.03%
2022/02/17	13	33.68	18	33.63	32.60	-5	7,724	-0.06%
2022/02/16	2	33.25	11	32.91	33.60	-9	7,573	-0.12%
2022/02/15	4	31.85	5	31.77	30.55	-1	7,704	-0.01%
2022/02/14	0	0.00	1	31.00	30.00	-1	8,098	-0.01%
2022/02/10	7	33.29	8	33.95	32.65	-1	8,429	-0.01%
2022/02/09	29	32.48	0	0.00	32.65	29	8,352	0.35%
2022/02/08	1	29.45	1	29.70	29.70	0	8,350	0.00%
2022/02/07	1	28.20	0	0.00	29.45	1	8,367	0.01%
2022/01/26	2	29.75	2	29.45	29.30	0	8,360	0.00%
2022/01/25	1	28.70	0	0.00	28.30	1	8,361	0.01%
2022/01/24	3	30.65	1	29.50	30.40	2	8,533	0.02%
2022/01/20	1	32.00	1	32.20	32.00	0	8,455	0.00%
2022/01/19	3	32.90	3	32.95	32.95	0	8,438	0.00%
2022/01/18	14	35.61	10	35.75	34.60	4	8,416	0.05%
2022/01/12	5	37.14	1	38.05	34.80	4	8,032	0.05%
2022/01/10	0	0.00	1	37.70	37.85	-1	7,753	-0.01%
2022/01/07	0	0.00	6	38.53	37.05	-6	7,730	-0.08%
2022/01/05	0	0.00	5	41.00	40.45	-5	7,669	-0.07%
2022/01/04	1	44.95	0	0.00	42.75	1	7,598	0.01%
2022/01/03	2	49.10	1	47.60	45.50	1	7,515	0.01%
2021/12/30	4	48.30	3	48.00	46.90	1	7,316	0.01%
2021/12/29	1	46.20	0	0.00	48.00	1	7,354	0.01%
2021/12/28	0	0.00	2	45.55	45.60	-2	7,340	-0.03%
2021/12/23	0	0.00	1	43.30	44.20	-1	7,320	-0.01%
2021/12/20	0	0.00	3	41.90	41.90	-3	7,324	-0.04%
2021/12/17	5	40.93	11	41.31	40.65	-6	7,378	-0.08%
2021/12/16	14	43.81	7	44.10	44.20	7	7,328	0.10%
2021/12/15	2	46.38	12	46.98	46.80	-10	7,290	-0.14%
2021/12/14	28	46.28	8	45.54	45.90	20	7,245	0.28%
2021/12/13	3	44.85	0	0.00	46.10	3	6,439	0.05%
2021/12/10	13	40.72	12	40.71	41.95	1	6,154	0.02%
2021/12/09	3	36.12	4	37.66	38.15	-1	5,279	-0.02%
2021/12/08	9	37.52	5	36.50	34.70	4	5,007	0.08%
2021/12/06	4	32.14	0	0.00	32.90	4	4,648	0.09%
2021/12/03	13	29.95	22	29.92	29.95	-9	4,522	-0.20%
2021/12/02	0	0.00	2	29.08	27.25	-2	4,290	-0.05%
2021/12/01	10	28.90	16	29.66	29.95	-6	4,071	-0.15%
2021/11/30	1	27.80	0	0.00	27.80	1	3,696	0.03%
2021/11/26	0	0.00	1	25.60	25.60	-1	3,593	-0.03%
2021/11/25	5	29.00	0	0.00	27.85	5	3,572	0.14%
2021/11/24	0	0.00	8	27.75	28.30	-8	3,534	-0.23%
2021/11/23	3	30.20	0	0.00	28.50	3	3,595	0.08%
2021/11/22	0	0.00	1	29.80	31.65	-1	3,530	-0.03%
2021/11/19	1	28.70	10	28.60	28.80	-9	3,443	-0.26%
2021/11/18	10	28.40	1	27.50	28.40	9	3,362	0.27%
2021/11/17	2	28.00	8	27.31	28.80	-6	3,294	-0.18%
2021/11/16	9	29.27	8	28.15	26.65	1	3,181	0.03%
2021/11/15	10	28.45	8	28.45	28.45	2	2,978	0.07%
2021/11/12	16	25.28	9	25.57	25.90	7	2,933	0.24%
2021/11/11	23	23.18	21	23.46	23.55	2	2,719	0.07%
2021/11/10	45	21.11	40	21.24	21.45	5	2,259	0.22%
2021/11/09	23	18.70	11	18.80	19.50	12	2,041	0.59%
2021/11/05	3	15.85	0	0.00	16.15	3	1,713	0.18%
2021/11/01	1	17.40	1	17.95	17.90	0	1,360	0.00%
2021/10/29	0	0.00	2	15.70	16.35	-2	1,107	-0.18%
2021/10/14	0	0.00	10	13.95	13.70	-10	1,117	-0.89%
2021/08/31	0	0.00	5	13.67	13.90	-5	1,501	-0.33%
2021/08/25	0	0.00	5	13.05	13.20	-5	1,375	-0.36%
2021/07/22	2	15.45	1	16.20	14.85	1	2,025	0.05%
2021/07/21	21	16.45	0	0.00	15.90	21	2,119	0.99%
2021/07/20	0	0.00	1	16.00	16.05	-1	2,103	-0.05%
2021/07/19	0	0.00	7	16.00	16.35	-7	2,494	-0.28%
2021/07/12	1	14.80	5	14.91	14.70	-4	2,253	-0.18%
2021/06/30	0	0.00	2	14.40	14.30	-2	2,348	-0.09%
2021/06/29	0	0.00	10	14.25	14.20	-10	2,378	-0.42%
2021/06/28	5	14.52	0	0.00	14.40	5	2,379	0.21%
2021/06/25	2	14.65	0	0.00	14.35	2	2,401	0.08%
2021/06/24	10	15.45	0	0.00	14.90	10	2,400	0.42%
2021/05/24	0	0.00	5	12.29	12.45	-5	2,502	-0.20%
2021/05/14	6	12.23	1	12.95	12.10	5	2,472	0.20%
2021/05/04	7	14.50	0	0.00	14.80	7	2,313	0.30%
2021/04/23	10	15.00	10	15.00	15.00	0	2,235	0.00%
2021/04/01	0	0.00	6	13.95	13.95	-6	1,913	-0.31%
2021/03/18	0	0.00	1	13.60	13.95	-1	1,859	-0.05%
2021/03/17	1	13.85	76	13.99	13.50	-75	1,832	-4.09%
2021/03/16	90	14.00	14	14.00	14.00	76	1,768	4.30%
2021/01/27	5	13.02	0	0.00	12.95	5	1,346	0.37%
2021/01/26	1	13.25	0	0.00	12.90	1	1,338	0.07%
2021/01/22	0	0.00	15	13.38	13.40	-15	1,233	-1.22%
2021/01/21	0	0.00	5	14.00	13.60	-5	1,184	-0.42%
2021/01/20	0	0.00	10	13.23	13.10	-10	1,103	-0.91%
2021/01/19	32	14.69	2	14.63	14.15	30	1,060	2.83%
2021/01/18	1	15.60	0	0.00	15.60	1	939	0.11%
2020/11/26	1	11.05	1	11.25	11.30	0	414	0.00%
2020/11/25	0	0.00	1	11.00	10.95	-1	395	-0.25%
2020/11/23	1	10.70	0	0.00	10.80	1	370	0.27%
2020/09/08	0	0.00	10	12.20	11.25	-10	1,164	-0.86%
2020/09/04	0	0.00	10	11.10	11.20	-10	1,072	-0.93%
2020/09/01	6	10.80	0	0.00	11.00	6	1,055	0.57%
2020/08/28	0	0.00	1	10.90	10.85	-1	1,059	-0.09%
2020/08/11	0	0.00	1	11.55	11.40	-1	1,181	-0.08%
2020/08/05	10	11.30	0	0.00	11.30	10	1,152	0.87%
2020/08/04	5	11.30	0	0.00	11.25	5	1,147	0.44%
2020/07/09	1	13.45	0	0.00	12.20	1	819	0.12%
2020/07/01	0	0.00	35	10.73	10.80	-35	503	-6.95%
2020/06/30	0	0.00	135	11.34	10.90	-135	488	-27.62%	大賣/鉅額交易
2020/06/29	170	10.89	0	0.00	10.90	170	420	40.38%	大買/鉅額交易
2020/06/12	0	0.00	10	9.00	9.00	-10	351	-2.85%
2020/06/05	0	0.00	2	9.58	9.58	-2	358	-0.56%
2020/05/29	0	0.00	10	9.96	9.71	-10	348	-2.87%
2020/05/26	10	9.88	0	0.00	10.05	10	308	3.24%
2020/05/25	10	9.84	3	9.84	9.84	7	258	2.71%
2020/05/20	3	8.06	0	0.00	8.09	3	145	2.06%
2019/12/23	0	0.00	8	10.60	10.40	-8	411	-1.94%
2019/08/26	0	0.00	4	9.27	9.30	-4	148	-2.69%
2019/07/24	0	0.00	2	10.20	10.35	-2	155	-1.29%
2019/06/28	0	0.00	3	9.90	9.90	-3	231	-1.30%
2019/05/30	0	0.00	1	9.69	9.72	-1	591	-0.17%
2019/04/10	1	11.50	1	11.80	11.50	0	711	0.00%
2019/04/09	1	11.50	0	0.00	11.40	1	701	0.14%
2019/04/08	0	0.00	3	11.57	11.80	-3	688	-0.44%
2019/04/03	0	0.00	2	11.25	11.10	-2	667	-0.30%
2019/04/02	2	11.05	0	0.00	11.05	2	672	0.30%
2019/03/29	2	11.25	0	0.00	11.15	2	665	0.30%
2019/03/27	0.4	11.70	0	0.00	11.75	0.4	663	0.06%
2019/03/26	2	11.40	4	11.55	11.60	-2	659	-0.30%
2019/03/22	2	11.85	0	0.00	11.90	2	644	0.31%
2019/03/21	3	12.10	0	0.00	12.10	3	630	0.48%
2019/03/19	4	12.53	0	0.00	11.95	4	636	0.63%
2019/03/18	0	0.00	3	12.45	12.80	-3	595	-0.50%
2019/03/13	0.2	10.55	0	0.00	10.65	0.2	418	0.05%
2019/03/12	8.2	10.50	3	10.70	10.55	5.2	433	1.20%
2019/03/11	2	10.50	0	0.00	10.50	2	460	0.43%
2019/03/07	1	10.80	0	0.00	10.75	1	522	0.19%
2019/03/05	0.1	10.75	0	0.00	10.85	0.1	547	0.01%
2019/03/04	2	10.90	4	11.00	10.85	-2	567	-0.35%
2019/02/27	2.1	11.04	0	0.00	11.05	2.1	618	0.35%
2019/02/19	3	11.20	0	0.00	11.20	3	758	0.40%
2019/02/11	2	10.95	2	11.05	11.20	0	778	0.00%
2019/01/30	2	10.40	4	10.53	10.50	-2	755	-0.26%
2019/01/28	2	10.50	0	0.00	10.50	2	749	0.27%
2019/01/21	0	0.00	1	10.40	10.40	-1	762	-0.13%
2019/01/10	1	10.25	0	0.00	10.25	1	777	0.13%
2018/12/27	0	0.00	3	10.75	10.70	-3	848	-0.35%
2018/12/17	0	0.00	0	11.70	11.60	0	873	0.00%
2018/12/14	0	0.00	2	11.90	11.75	-2	880	-0.23%
2018/12/13	5	11.83	5	11.82	12.10	0	907	0.00%
2018/12/11	2	11.35	0	0.00	11.35	2	902	0.22%
2018/11/26	0	11.60	0	0.00	11.50	0	937	0.00%
2018/11/23	0	0.00	1	12.40	11.55	-1	901	-0.11%
2018/11/15	1	10.40	0	0.00	10.40	1	862	0.12%
2018/09/18	0	0.00	17	14.50	14.40	-17	2,686	-0.63%
2018/09/17	10	14.25	0	0.00	14.30	10	2,933	0.34%
2018/09/07	5	15.15	0	0.00	14.95	5	3,543	0.14%
2018/09/03	2	15.35	5	15.70	15.40	-3	3,920	-0.08%
2018/08/31	2	15.70	7	16.07	16.10	-5	3,975	-0.13%
2018/08/29	0	0.00	10	15.35	15.35	-10	3,936	-0.25%
2018/08/22	0	0.00	5	15.70	15.25	-5	4,087	-0.12%
2018/08/21	0	0.00	5	14.40	14.40	-5	4,106	-0.12%
2018/08/20	5	14.34	0	0.00	14.40	5	4,146	0.12%
2018/08/08	10	16.55	0	0.00	16.30	10	4,238	0.24%
2018/08/02	5	16.80	0	0.00	16.05	5	4,133	0.12%
2018/07/31	0	0.00	4	17.15	17.30	-4	4,124	-0.10%
2018/07/30	10	17.30	0	0.00	17.30	10	4,129	0.24%
2018/07/25	2	17.95	0	0.00	17.55	2	4,109	0.05%
2018/07/24	4	17.84	0	0.00	17.50	4	4,033	0.10%
2018/07/23	3	18.25	3	17.40	17.50	0	3,981	0.00%
2018/07/17	0	0.00	2	17.45	17.25	-2	3,729	-0.05%
2018/07/11	1	18.75	1	17.80	17.70	0	3,642	0.00%
2018/07/10	4	17.30	6	18.05	18.40	-2	3,647	-0.05%
2018/07/09	2	17.60	20.2	18.35	17.75	-18.2	3,685	-0.49%
2018/07/06	4	18.00	6.2	18.99	19.00	-2.2	3,736	-0.06%
2018/07/05	2	19.75	0	0.00	19.65	2	3,795	0.05%
2018/07/03	8	21.10	2	21.00	20.65	6	3,765	0.16%
2018/07/02	24.5	22.42	29	22.72	22.90	-4.5	3,682	-0.12%
2018/06/29	2	21.70	2	21.03	21.50	0	3,524	0.00%
2018/06/27	0	0.00	1	19.50	19.50	-1	3,174	-0.03%
2018/06/26	12	19.01	10	18.38	17.75	2	3,069	0.07%
2018/06/25	22	18.41	0	0.00	18.90	22	2,812	0.78%
2018/06/19	2	15.30	0	0.00	15.90	2	2,586	0.08%
2018/06/07	0	0.00	4	12.75	12.75	-4	2,850	-0.14%
2018/05/25	4	11.55	0	0.00	11.35	4	2,672	0.15%
2018/04/10	0	0.00	2	16.95	15.85	-2	2,042	-0.10%
2018/04/02	0	0.00	2	17.50	18.15	-2	1,969	-0.10%
2018/03/26	0	0.00	3	16.33	16.00	-3	1,914	-0.16%
2018/03/23	2	16.78	1	16.50	16.60	1	1,882	0.05%
2018/03/22	1	17.25	1	18.10	16.50	0	1,769	0.00%
2018/03/21	2	17.20	0	0.00	18.30	2	1,657	0.12%
2018/03/20	2	16.45	4	16.26	16.65	-2	1,506	-0.13%
2018/03/19	5	14.66	3	14.87	15.15	2	1,321	0.15%
2018/03/16	12	13.43	9	13.06	13.80	3	1,180	0.25%
2018/03/15	9	12.32	5	12.13	12.55	4	962	0.42%
2018/03/14	0	0.00	10	11.07	11.45	-10	754	-1.32%
2018/03/13	0	0.00	16	10.27	10.45	-16	701	-2.28%
2018/03/12	3	9.66	2	9.83	9.53	1	679	0.15%
2018/03/09	5	9.51	0	0.00	9.51	5	654	0.76%
2018/03/08	20	10.37	0	0.00	9.96	20	626	3.19%
2018/02/02	0	0.00	2	8.08	8.19	-2	407	-0.49%
2018/02/01	2	8.04	0	0.00	7.92	2	379	0.53%
2018/01/25	0	0.00	1	7.45	7.58	-1	259	-0.39%
2018/01/23	0	0.00	1	7.51	7.48	-1	199	-0.50%
2018/01/17	1	7.32	0	0.00	7.32	1	178	0.56%
2018/01/03	1	7.24	0	0.00	7.24	1	189	0.53%