建大 (2106)-元富-松德券商分點個股進出

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

建大

(2106)

可現股當沖

股價
33.75
漲跌
▲0.45
漲幅
+1.35%
成交量
903張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建大 (2106)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/10	0.3	33.40	0.1	33.35	33.75	0.3	816	0.03%
2024/05/09	2	33.55	0	0.00	33.30	2	806	0.25%
2024/05/07	4.5	33.83	0.1	33.70	33.95	4.3	798	0.54%
2024/05/06	0	0.00	1.5	33.80	33.75	-1.5	793	-0.19%
2024/05/03	3	33.65	0	0.00	33.60	3	789	0.38%
2024/05/02	0	0.00	0.1	33.75	33.75	-0.1	786	-0.02%
2024/04/30	1.2	33.11	1.5	33.26	33.25	-0.3	779	-0.04%
2024/04/29	0.8	33.01	0	0.00	33.30	0.8	784	0.10%
2024/04/26	0.5	33.03	2.4	32.92	32.85	-1.9	781	-0.24%
2024/04/25	1	33.20	0.1	33.25	33.15	1	774	0.12%
2024/04/24	0.2	33.85	0.4	33.65	33.45	-0.2	774	-0.02%
2024/04/23	0.2	33.45	4.2	33.70	33.80	-4	779	-0.51%
2024/04/22	0.2	33.69	0	0.00	33.60	0.2	793	0.02%
2024/04/19	1.5	33.25	2.9	33.73	33.70	-1.4	790	-0.18%
2024/04/18	6.9	34.08	7	34.12	34.10	-0.1	772	-0.01%
2024/04/17	0.6	33.29	3	33.02	33.85	-2.4	756	-0.32%
2024/04/16	2.4	32.94	0.5	33.61	32.90	1.9	740	0.26%
2024/04/15	0.7	33.60	1	33.65	34.05	-0.3	714	-0.04%
2024/04/12	4.9	33.41	0	0.00	33.50	4.9	696	0.70%
2024/04/11	0	0.00	3	33.20	33.30	-3	687	-0.44%
2024/04/10	1.1	33.02	0.2	33.29	33.25	0.9	681	0.13%
2024/04/09	6.1	32.33	0.2	32.65	32.85	6	664	0.90%
2024/04/08	0	0.00	0.4	32.10	31.90	-0.4	631	-0.06%
2024/04/03	0.1	31.95	0	0.00	32.05	0.1	629	0.01%
2024/04/02	0	0.00	1	32.05	32.05	-1	633	-0.16%
2024/04/01	0	0.00	0.9	32.12	32.00	-0.9	629	-0.14%
2024/03/29	0	0.00	4	32.23	32.10	-4	621	-0.64%
2024/03/28	3	32.11	0	0.00	32.15	3	611	0.49%
2024/03/27	4.1	31.55	1	31.35	31.70	3.1	589	0.52%
2024/03/26	4.6	31.18	0	0.00	31.10	4.6	576	0.79%
2024/03/25	0	31.00	0	0.00	31.20	0	571	0.00%
2024/03/22	0.6	30.85	0	0.00	31.25	0.6	575	0.10%
2024/03/21	0	0.00	0.9	31.17	31.10	-0.9	568	-0.17%
2024/03/20	0.9	31.02	0	0.00	31.15	0.9	567	0.17%
2024/03/19	0	30.80	0.2	31.10	30.90	-0.2	559	-0.04%
2024/03/18	0.2	30.85	0	0.00	31.00	0.2	561	0.04%
2024/03/15	0	30.70	0.5	30.79	30.75	-0.5	548	-0.09%
2024/03/14	0.1	30.70	0.1	30.70	30.85	-0.1	547	-0.01%
2024/03/13	0	0.00	0.6	30.33	30.50	-0.6	540	-0.10%
2024/03/12	1	30.16	0	0.00	30.30	1	533	0.18%
2024/03/08	0	29.90	0.1	29.95	29.95	0	548	-0.01%
2024/03/07	0	0.00	0.2	30.00	29.90	-0.2	556	-0.04%
2024/03/06	0.4	30.15	0	0.00	30.05	0.4	559	0.08%
2024/03/01	0	0.00	0.1	30.25	30.10	-0.1	589	-0.01%
2024/02/29	0.1	30.05	0	0.00	30.25	0.1	595	0.01%
2024/02/20	0	0.00	1.3	30.47	30.20	-1.3	669	-0.19%
2024/02/19	1.3	30.35	1.2	30.46	30.50	0.1	684	0.01%
2024/02/16	0.3	30.25	0.1	30.25	30.30	0.3	725	0.03%
2024/02/15	1	29.97	0.5	30.05	29.95	0.4	724	0.06%
2024/02/05	0.5	30.10	0.5	30.07	30.20	0	722	0.00%
2024/02/02	0.6	30.25	0.4	30.40	30.20	0.2	721	0.02%
2024/02/01	0.2	30.05	0	0.00	30.10	0.2	714	0.03%
2024/01/31	0.2	29.78	0	0.00	29.85	0.2	715	0.03%
2024/01/30	0	0.00	0.6	30.16	29.70	-0.6	712	-0.08%
2024/01/29	0.6	29.94	0	0.00	30.15	0.6	710	0.08%
2024/01/25	0	0.00	0.2	29.90	29.80	-0.2	703	-0.03%
2024/01/24	0.2	29.70	0	0.00	29.85	0.2	703	0.03%
2024/01/08	0	0.00	0	31.20	31.00	0	657	0.00%
2024/01/05	0	31.00	0.1	31.20	31.15	-0.1	652	-0.02%
2024/01/04	0.1	31.25	0	0.00	31.05	0.1	650	0.02%
2024/01/03	0	0.00	0	31.10	31.30	0	647	-0.01%
2024/01/02	0	0.00	0.1	31.13	31.05	-0.1	636	-0.02%
2023/12/29	0.2	31.00	0	0.00	30.90	0.2	630	0.03%
2023/12/22	0	0.00	0.6	31.25	30.85	-0.6	610	-0.09%
2023/12/21	0.6	31.09	0	30.95	31.25	0.5	603	0.09%
2023/12/20	0	30.60	0	0.00	30.75	0	590	0.01%
2023/12/15	0	0.00	0.7	30.90	30.75	-0.7	570	-0.12%
2023/12/14	0.7	31.09	0	0.00	31.00	0.7	563	0.13%
2023/12/13	0	0.00	1.8	30.78	30.70	-1.8	552	-0.32%
2023/12/12	0.2	30.95	3.4	30.96	30.90	-3.2	550	-0.58%
2023/12/11	0	0.00	3.2	31.00	30.90	-3.2	546	-0.59%
2023/12/08	0.8	31.39	1.2	31.35	31.20	-0.5	552	-0.08%
2023/12/07	0	0.00	0.9	31.48	31.40	-0.9	546	-0.16%
2023/12/06	0	31.55	0.7	31.61	31.70	-0.7	538	-0.13%
2023/12/05	0.4	31.00	1	31.27	31.25	-0.5	528	-0.10%
2023/12/04	0.4	31.60	0.9	31.55	31.10	-0.6	523	-0.11%
2023/12/01	0.5	31.60	2.1	32.03	31.60	-1.6	514	-0.31%
2023/11/30	0.5	31.69	5.4	31.83	31.70	-4.9	507	-0.96%
2023/11/29	0.4	32.05	0.1	32.07	32.00	0.3	496	0.05%
2023/11/28	0.6	31.70	0.5	32.00	32.05	0.1	496	0.02%
2023/11/27	1.1	31.70	0.6	31.70	31.45	0.5	484	0.10%
2023/11/24	0	31.55	1	31.61	31.60	-1	482	-0.20%
2023/11/23	0.1	31.73	0.1	31.75	31.75	0	477	0.00%
2023/11/22	1.8	31.77	1.7	31.93	31.85	0.1	472	0.01%
2023/11/20	3.9	31.43	0	0.00	31.90	3.9	435	0.90%
2023/11/17	4.8	31.11	0	0.00	31.35	4.8	418	1.15%
2023/11/16	1.7	31.09	1.5	31.04	30.95	0.2	407	0.06%
2023/11/15	8.9	30.72	0.2	30.02	31.20	8.7	394	2.21%
2023/11/14	0.2	29.72	1.4	29.80	29.75	-1.2	352	-0.34%
2023/11/13	1.4	29.53	0	0.00	29.60	1.4	354	0.39%
2023/11/10	0	0.00	0.5	29.70	29.40	-0.5	355	-0.13%
2023/11/09	0	0.00	0	29.55	29.50	0	356	0.00%
2023/11/08	0.5	29.52	0	0.00	29.55	0.5	364	0.13%
2023/10/27	0	0.00	0.5	29.43	29.15	-0.5	408	-0.13%
2023/10/26	0.5	29.20	0	0.00	29.10	0.5	416	0.13%
2023/09/21	0	0.00	3.3	30.11	29.90	-3.3	551	-0.60%
2023/09/20	0	0.00	0.6	30.42	30.40	-0.6	555	-0.10%
2023/09/19	0.4	30.10	0	30.55	30.45	0.4	562	0.07%
2023/09/18	0.4	30.05	1.1	30.30	30.30	-0.7	570	-0.12%
2023/09/15	0	0.00	1.9	30.25	30.40	-1.9	580	-0.33%
2023/09/14	1.5	30.47	0	0.00	30.30	1.5	580	0.25%
2023/09/13	4.4	30.34	0.2	30.55	30.45	4.2	584	0.72%
2023/09/12	0.4	29.75	0.1	30.05	30.00	0.3	602	0.05%
2023/09/11	0.1	29.85	0	0.00	29.70	0.1	605	0.02%
2023/09/07	0	0.00	2	29.95	29.75	-2	614	-0.33%
2023/09/05	0	0.00	0.4	30.20	30.15	-0.4	612	-0.06%
2023/09/04	0.2	30.10	0	0.00	30.10	0.2	614	0.04%
2023/09/01	0.1	30.05	0	0.00	30.10	0.1	614	0.02%
2023/08/31	0	0.00	0.7	29.89	30.15	-0.7	611	-0.11%
2023/08/30	0.2	29.85	0	0.00	29.90	0.2	606	0.03%
2023/08/29	0.5	29.40	0	0.00	29.60	0.5	605	0.07%
2023/08/24	0	0.00	4.4	29.65	29.40	-4.4	606	-0.72%
2023/08/23	3.7	29.51	0	29.50	29.75	3.6	604	0.60%
2023/08/22	0.8	29.37	0	0.00	29.40	0.8	612	0.12%
2023/08/21	0	0.00	1.2	29.42	29.35	-1.2	610	-0.20%
2023/08/18	1.2	29.36	0.2	29.65	29.40	1	609	0.17%
2023/08/17	0.2	29.35	0	0.00	29.50	0.2	611	0.03%
2023/08/14	1	29.20	1	29.39	29.20	0	625	0.00%
2023/08/11	1	29.78	0	0.00	29.80	1	628	0.16%
2023/08/08	0	0.00	0.2	29.76	29.70	-0.2	639	-0.03%
2023/08/07	0.2	29.60	0	0.00	29.75	0.2	667	0.03%
2023/07/05	0	0.00	0	31.80	31.35	0	603	-0.01%
2023/07/04	0	31.70	1.5	31.79	31.60	-1.5	598	-0.25%
2023/07/03	0	0.00	0.7	32.31	32.20	-0.7	586	-0.12%
2023/06/30	0	0.00	0	32.18	32.10	0	588	0.00%
2023/06/29	0.1	32.20	0	32.30	32.20	0.1	586	0.01%
2023/06/28	0	0.00	0.3	32.20	32.25	-0.3	581	-0.05%
2023/06/27	1.2	32.24	0.9	32.34	32.25	0.3	584	0.05%
2023/06/26	2.2	32.07	0	0.00	32.25	2.2	596	0.37%
2023/06/20	0	0.00	2.8	31.86	31.75	-2.8	671	-0.41%
2023/06/19	0	0.00	1.2	31.92	31.80	-1.2	670	-0.18%
2023/06/16	3.9	31.92	0.2	32.10	31.90	3.7	666	0.56%
2023/06/15	0	0.00	0.4	31.68	31.60	-0.4	641	-0.06%
2023/06/14	0.6	31.45	0	0.00	31.45	0.6	646	0.09%
2023/06/12	0	0.00	0.2	31.45	31.30	-0.2	647	-0.03%
2023/06/09	0.2	31.05	0	0.00	31.20	0.2	647	0.03%
2023/05/31	0	0.00	1	30.75	30.80	-1	663	-0.15%
2023/05/24	0	0.00	0.3	31.29	31.30	-0.3	654	-0.04%
2023/05/23	0.1	31.15	1.5	31.20	31.10	-1.5	657	-0.23%
2023/05/22	0.7	31.14	0	31.35	31.20	0.7	654	0.10%
2023/05/19	1.1	30.84	0	0.00	30.95	1.1	650	0.17%
2023/05/05	0	0.00	0.8	31.83	31.65	-0.8	600	-0.13%
2023/05/04	0.8	31.46	0	0.00	31.80	0.8	602	0.13%
2023/04/18	0	0.00	1	31.84	31.40	-1	578	-0.18%
2023/04/17	0.4	31.72	0.3	31.90	31.85	0.1	572	0.02%
2023/04/14	0.8	31.69	0	0.00	31.70	0.8	562	0.14%
2023/04/13	0	0.00	0.7	31.75	31.45	-0.7	552	-0.12%
2023/04/12	0.7	31.70	0	0.00	31.70	0.7	549	0.12%
2023/04/06	0	0.00	0.1	31.50	31.20	-0.1	525	-0.02%
2023/03/31	0.1	31.35	0.1	31.35	31.40	0	517	0.00%
2023/03/30	0	0.00	1.8	31.32	31.25	-1.8	511	-0.36%
2023/03/29	0	0.00	0.6	31.26	31.45	-0.6	511	-0.12%
2023/03/28	0	0.00	3.2	31.35	31.25	-3.2	518	-0.63%
2023/03/27	0	0.00	2.5	31.70	31.50	-2.5	514	-0.48%
2023/03/24	8.2	32.16	0	0.00	31.85	8.2	503	1.63%
2023/03/20	0	0.00	0.1	30.45	30.35	-0.1	428	-0.01%
2023/03/17	0.1	30.70	0	0.00	30.40	0.1	426	0.01%
2023/03/08	0	0.00	1	31.55	31.40	-1	444	-0.23%
2023/03/03	1	31.10	1	31.15	31.10	0	441	0.00%
2023/02/24	0	0.00	0.8	31.47	31.05	-0.8	443	-0.17%
2023/02/23	0.8	31.34	0	0.00	31.35	0.8	440	0.17%
2023/02/21	0	0.00	0.5	31.60	31.50	-0.5	433	-0.12%
2023/02/20	0.1	31.55	0	31.70	31.60	0.1	439	0.02%
2023/02/17	0	31.60	1.6	31.76	31.55	-1.6	441	-0.35%
2023/02/16	2	31.67	0	0.00	31.85	2	445	0.45%
2023/02/10	0	0.00	0.2	31.07	31.25	-0.2	454	-0.04%
2023/02/09	0	0.00	1	31.27	31.15	-1	458	-0.21%
2023/02/08	0.2	31.29	0.4	31.35	31.20	-0.1	458	-0.03%
2023/02/06	1.1	31.24	0.1	31.48	31.30	1	450	0.22%
2023/02/03	0.3	31.17	0	0.00	31.30	0.3	447	0.07%
2023/02/01	0	0.00	0.5	31.02	31.00	-0.5	443	-0.11%
2023/01/31	0.5	31.00	0.1	31.21	30.95	0.4	445	0.09%
2023/01/30	0.1	30.60	0	0.00	30.80	0.1	443	0.02%
2023/01/11	0	0.00	0	30.70	30.60	0	471	-0.01%
2023/01/10	0	0.00	1.1	30.81	30.70	-1.1	475	-0.24%
2023/01/09	1	30.75	0	30.90	30.80	1	480	0.20%
2023/01/06	0.2	30.70	0	0.00	30.75	0.2	481	0.04%
2022/12/08	0	0.00	0	30.75	30.50	0	871	0.00%
2022/12/07	0	30.80	0.4	31.16	30.75	-0.3	903	-0.04%
2022/12/06	0.3	31.55	0.1	31.90	31.10	0.2	904	0.03%
2022/12/05	0	0.00	1.3	31.92	31.85	-1.3	901	-0.14%
2022/12/02	1.3	31.79	0	0.00	31.85	1.3	899	0.15%
2022/12/01	0	31.55	0	0.00	31.40	0	906	0.00%
2022/11/29	0	0.00	0.2	31.15	31.30	-0.2	908	-0.02%
2022/11/28	0	0.00	0.9	31.09	31.10	-0.9	925	-0.10%
2022/11/25	1.1	31.41	0.9	31.49	31.30	0.3	937	0.03%
2022/11/24	0.6	31.07	0	0.00	31.35	0.6	953	0.06%
2022/11/23	0.3	30.67	0	0.00	30.90	0.3	954	0.03%
2022/11/22	0	0.00	0.4	30.67	30.60	-0.4	973	-0.04%
2022/11/21	0.4	30.55	0	0.00	30.75	0.4	982	0.04%
2022/11/18	0	0.00	0.1	30.85	30.65	-0.1	991	-0.01%
2022/11/17	0.1	30.65	0	0.00	30.70	0.1	1,000	0.01%
2022/11/16	0	0.00	0.2	30.94	30.55	-0.2	1,011	-0.02%
2022/11/15	0	0.00	1.3	30.97	31.00	-1.3	1,013	-0.13%
2022/11/14	1.5	30.67	0	0.00	31.00	1.5	1,034	0.14%
2022/11/08	0	0.00	0.1	31.30	31.00	-0.1	1,144	-0.01%
2022/11/07	0.1	30.65	0	0.00	30.85	0.1	1,208	0.01%
2022/10/31	0	0.00	0	30.65	30.55	0	1,329	0.00%
2022/10/27	0	30.40	0	0.00	30.55	0	1,393	0.00%
2022/10/25	0	0.00	0.4	30.17	30.15	-0.4	1,427	-0.03%
2022/10/24	0.4	30.40	0	0.00	30.30	0.4	1,460	0.03%
2022/10/20	0	0.00	0	30.10	30.20	0	1,506	0.00%
2022/10/19	0	30.85	0	0.00	30.80	0	1,529	0.00%
2022/10/17	0	0.00	0	30.45	30.55	0	1,590	0.00%
2022/10/14	0	30.80	0	0.00	30.80	0	1,617	0.00%
2022/10/13	0	0.00	0.2	31.09	30.45	-0.2	1,684	-0.01%
2022/10/12	0.2	31.02	0	0.00	31.10	0.2	1,717	0.01%
2022/10/05	0	0.00	0.4	32.45	32.25	-0.4	2,002	-0.02%
2022/10/04	0.4	31.85	0	0.00	32.30	0.4	2,045	0.02%
2022/09/30	0	0.00	0.2	31.70	31.95	-0.2	2,115	-0.01%
2022/09/29	0.2	31.95	1	32.20	32.30	-0.8	2,154	-0.04%
2022/09/28	0	0.00	2	32.73	31.70	-2	2,193	-0.09%
2022/09/23	1	34.65	0	0.00	33.90	1	2,504	0.04%
2022/09/22	0	0.00	0.2	35.09	35.00	-0.2	2,608	-0.01%
2022/09/21	0.2	36.35	1.3	36.29	35.65	-1.1	2,658	-0.04%
2022/09/20	2	35.55	0.4	35.96	36.05	1.6	2,711	0.06%
2022/09/19	0.2	35.46	1.1	35.59	35.55	-0.9	2,708	-0.03%
2022/09/16	1.2	35.53	1.7	35.32	35.60	-0.4	2,706	-0.02%
2022/09/15	3.1	35.06	0.1	34.65	35.10	3	2,678	0.11%
2022/09/14	0.1	34.04	0.6	33.67	34.15	-0.5	2,625	-0.02%
2022/09/13	0.6	33.34	0	33.35	33.55	0.6	2,599	0.02%
2022/09/12	0	33.00	0.2	32.91	33.05	-0.2	2,596	-0.01%
2022/09/08	0.2	32.65	0	0.00	32.90	0.2	2,603	0.01%
2022/09/06	0	0.00	0.1	33.35	32.95	-0.1	2,595	0.00%
2022/09/05	0.1	33.15	0.2	33.30	33.25	-0.1	2,592	-0.01%
2022/09/02	0.2	34.10	0	0.00	34.25	0.2	2,587	0.01%
2022/09/01	0	0.00	0.7	34.63	34.25	-0.7	2,567	-0.03%
2022/08/31	0.7	34.54	0	0.00	34.85	0.7	2,552	0.03%
2022/08/25	0	0.00	0	34.44	34.25	0	2,496	0.00%
2022/08/24	0	34.20	0	0.00	34.15	0	2,494	0.00%
2022/08/17	2	34.80	2.5	35.03	34.95	-0.5	2,428	-0.02%
2022/08/16	0.5	34.70	0.9	34.76	34.85	-0.4	2,406	-0.02%
2022/08/15	0.9	34.73	0	0.00	35.00	0.9	2,372	0.04%
2022/08/12	0	0.00	0.5	36.12	35.15	-0.5	2,317	-0.02%
2022/08/11	0.5	35.87	0.9	37.49	35.95	-0.4	2,258	-0.02%
2022/08/10	0.4	38.00	1	38.10	38.15	-0.6	2,187	-0.03%
2022/08/09	0.2	38.02	10.1	38.05	38.15	-9.9	2,183	-0.45%
2022/08/08	0.4	37.52	0	37.45	37.95	0.4	2,187	0.02%
2022/08/04	0	36.80	1.1	37.53	37.35	-1.1	2,192	-0.05%
2022/08/03	0.1	37.85	0.4	38.25	38.00	-0.3	2,154	-0.01%
2022/08/02	0	0.00	1.7	38.13	38.60	-1.7	2,135	-0.08%
2022/08/01	0.8	38.50	1	38.06	38.50	-0.2	2,131	-0.01%
2022/07/29	1.4	38.01	3.6	38.42	38.50	-2.3	2,114	-0.11%
2022/07/28	0	37.55	0	0.00	37.75	0	2,078	0.00%
2022/07/27	1.3	37.77	0.8	37.53	37.80	0.4	2,063	0.02%
2022/07/26	0.8	37.49	0.4	37.45	37.40	0.4	2,027	0.02%
2022/07/25	1.4	36.80	1.3	37.12	37.10	0.1	1,999	0.01%
2022/07/22	0	0.00	2	36.18	36.10	-2	1,965	-0.10%
2022/07/21	2	36.39	0.1	36.25	36.65	1.8	1,948	0.09%
2022/07/20	0.4	36.91	2.9	36.66	36.60	-2.4	1,922	-0.13%
2022/07/19	0.5	37.43	4.5	37.47	37.30	-4	1,869	-0.22%
2022/07/18	4.8	36.75	4.3	36.58	37.00	0.5	1,838	0.03%
2022/07/15	4.4	36.20	5.1	35.68	36.50	-0.7	1,791	-0.04%
2022/07/14	2.6	35.16	1.3	35.35	35.45	1.3	1,698	0.08%
2022/07/13	5.8	35.16	4	34.85	35.25	1.7	1,669	0.10%
2022/07/12	2.6	34.30	2.3	34.00	34.25	0.3	1,615	0.02%
2022/07/11	1.5	33.31	1.1	33.81	33.55	0.5	1,573	0.03%
2022/07/08	0.2	34.15	0.5	34.48	34.30	-0.3	1,550	-0.02%
2022/07/07	1.6	34.26	0.4	34.45	34.50	1.2	1,515	0.08%
2022/07/06	4.2	34.47	8.8	34.45	34.50	-4.6	1,469	-0.31%
2022/07/05	8	35.00	3.7	35.10	34.65	4.3	1,439	0.30%
2022/07/04	14	33.40	4.7	33.20	33.40	9.3	1,250	0.74%
2022/07/01	3.6	33.29	6.7	33.29	32.85	-3.1	1,206	-0.26%
2022/06/30	7.7	33.49	3.6	33.15	34.60	4.1	1,082	0.38%
2022/06/29	3.6	33.82	18.4	33.52	33.20	-14.7	956	-1.54%
2022/06/28	7.4	32.95	3.1	33.02	33.55	4.3	893	0.48%
2022/06/27	3.1	32.15	3.5	32.45	32.25	-0.4	809	-0.05%
2022/06/24	3.4	31.77	0	0.00	32.00	3.4	797	0.43%
2022/06/23	0.7	31.32	1	31.45	31.55	-0.3	803	-0.03%
2022/06/22	0	0.00	0.5	31.25	31.10	-0.5	811	-0.06%
2022/06/21	1.5	30.91	0	0.00	31.35	1.5	866	0.18%
2022/06/20	0.1	30.60	0	0.00	30.90	0.1	886	0.01%
2022/06/17	0	0.00	1	30.72	30.50	-1	918	-0.11%
2022/06/16	0	0.00	0.1	31.07	30.95	-0.1	999	-0.01%
2022/06/15	1.1	31.23	0	0.00	31.10	1.1	1,048	0.10%
2022/06/13	0	0.00	0	30.85	30.75	0	1,067	0.00%
2022/06/10	0	0.00	0.1	31.00	31.00	-0.1	1,072	-0.01%
2022/06/09	0.1	30.85	0	0.00	31.10	0.1	1,094	0.01%
2022/06/02	0	0.00	0.7	31.30	31.05	-0.7	1,118	-0.07%
2022/06/01	0.5	31.20	0.2	31.35	31.25	0.3	1,137	0.03%
2022/05/31	0	0.00	1	31.25	31.05	-1	1,134	-0.09%
2022/05/30	1.4	31.08	0	0.00	31.15	1.4	1,131	0.12%
2022/05/27	0	30.60	0	0.00	30.90	0	1,129	0.00%
2022/05/25	0	0.00	0.2	31.09	30.75	-0.2	1,138	-0.01%
2022/05/24	0	30.95	0.6	30.81	30.60	-0.5	1,158	-0.05%
2022/05/23	0	0.00	1.5	31.17	31.15	-1.5	1,162	-0.13%
2022/05/20	1.3	31.01	0.2	31.45	31.20	1.2	1,171	0.10%
2022/05/19	0	0.00	0.5	30.47	30.90	-0.5	1,162	-0.04%
2022/05/18	0	30.55	0.6	30.63	30.90	-0.6	1,157	-0.06%
2022/05/17	1.9	30.21	0.1	30.40	30.75	1.8	1,154	0.16%
2022/05/16	0.4	29.97	0.7	30.08	30.15	-0.3	1,149	-0.03%
2022/05/13	0.7	30.19	0	0.00	30.10	0.7	1,133	0.06%
2022/05/11	0	0.00	0	30.60	30.25	0	1,117	0.00%
2022/05/10	0	30.10	0	0.00	30.60	0	1,115	0.00%
2022/05/03	0	0.00	0.3	32.50	31.65	-0.3	1,128	-0.03%
2022/04/29	0	0.00	0.5	32.01	31.55	-0.5	1,132	-0.04%
2022/04/28	0.8	31.40	0.9	31.40	31.85	-0.1	1,129	-0.01%
2022/04/27	0	0.00	4	31.38	31.40	-4	1,126	-0.36%
2022/04/26	2	32.00	0	0.00	32.10	2	1,125	0.18%
2022/04/25	0	0.00	0	32.05	31.90	0	1,129	0.00%
2022/04/22	0.1	32.60	0.5	32.85	32.80	-0.4	1,115	-0.04%
2022/04/21	2.5	32.96	7.4	32.82	32.80	-5	1,105	-0.45%
2022/04/20	10.4	32.87	4	32.94	32.95	6.4	1,085	0.59%
2022/04/19	1	32.20	2	32.30	32.35	-1	1,044	-0.09%
2022/04/18	2	32.25	0	0.00	32.10	2	1,035	0.19%
2022/04/15	0	0.00	1.4	32.04	31.95	-1.4	1,028	-0.14%
2022/04/14	1	32.16	1	31.95	32.25	0	1,025	0.00%
2022/04/13	1.4	31.80	0.1	31.80	31.90	1.3	1,022	0.13%
2022/04/12	0.1	31.45	0	0.00	31.75	0.1	1,023	0.01%
2022/04/07	0	0.00	0.2	32.25	31.85	-0.2	1,020	-0.02%
2022/04/06	0.2	32.18	0	0.00	32.40	0.2	1,007	0.02%
2022/03/31	0	0.00	0.5	32.08	32.10	-0.5	1,032	-0.05%
2022/03/30	1.5	32.40	0	0.00	32.40	1.5	1,021	0.15%
2022/03/23	0	0.00	0.4	32.62	32.65	-0.4	900	-0.04%
2022/03/22	0.4	33.00	3.8	33.04	32.95	-3.4	887	-0.38%
2022/03/21	4.8	32.87	3.3	32.57	33.30	1.4	861	0.16%
2022/03/18	2.8	31.39	0	0.00	32.00	2.8	792	0.36%
2022/03/17	0.2	31.05	0	0.00	31.10	0.2	747	0.03%
2022/03/16	0.3	30.75	1.3	30.79	30.65	-1.1	744	-0.14%
2022/03/15	1	30.71	0	0.00	30.90	1	791	0.13%
2022/03/14	0.3	30.66	0	0.00	30.85	0.3	790	0.04%
2022/03/08	5	29.85	0	0.00	29.75	5	793	0.63%
2022/03/04	0	0.00	0.1	30.27	30.20	-0.1	780	-0.01%
2022/03/02	0.1	30.20	0	0.00	30.20	0.1	804	0.01%
2022/02/18	0	0.00	0.1	30.65	30.55	-0.1	850	-0.01%
2022/02/17	0.1	30.60	0	0.00	30.60	0.1	857	0.01%
2022/02/10	0	0.00	0.1	30.83	30.75	-0.1	886	-0.01%
2022/02/08	0	0.00	0	30.55	30.65	0	904	0.00%
2022/02/07	0.1	30.15	0	0.00	30.45	0.1	900	0.01%
2022/01/19	0	0.00	0	30.35	30.20	0	909	0.00%
2022/01/18	0	30.25	0	0.00	30.35	0	907	0.00%
2022/01/04	0	0.00	0	31.15	30.90	0	934	0.00%
2022/01/03	0	0.00	1.2	31.17	30.90	-1.2	931	-0.13%
2021/12/30	0.2	30.90	0	0.00	31.10	0.2	932	0.02%
2021/12/29	2	30.95	0	0.00	31.00	2	936	0.21%
2021/12/28	0	0.00	0.5	31.00	31.00	-0.5	945	-0.06%
2021/12/27	0.5	30.90	0.4	31.00	31.05	0.2	951	0.02%
2021/12/24	0.4	30.50	0	0.00	30.55	0.4	959	0.04%
2021/12/15	1	30.15	0	0.00	30.20	1	1,002	0.10%
2021/11/25	0	0.00	0.1	30.30	30.15	-0.1	972	-0.01%
2021/11/24	0.1	30.20	0	0.00	30.25	0.1	981	0.01%
2021/11/18	1	30.25	0	0.00	30.30	1	1,072	0.09%
2021/10/26	0	0.00	0	31.40	31.35	0	1,150	0.00%
2021/10/25	0	31.25	0	31.25	31.30	0	1,144	0.00%
2021/10/22	0	31.15	0	31.10	31.25	0	1,146	0.00%
2021/10/21	0	31.50	0	0.00	31.25	0	1,142	0.00%
2021/10/15	0	0.00	20	31.08	31.25	-20	1,154	-1.73%
2021/10/05	0	0.00	3	30.05	30.20	-3	1,190	-0.25%
2021/10/04	10	30.80	0	0.00	30.35	10	1,193	0.84%
2021/10/01	10	31.23	0	0.00	31.10	10	1,188	0.84%
2021/09/17	0	0.00	1	32.05	32.30	-1	1,131	-0.09%
2021/08/31	0	0.00	1	32.80	33.30	-1	1,117	-0.09%
2021/08/26	1	31.95	0	0.00	32.00	1	1,081	0.09%
2021/08/16	0.6	34.05	0	0.00	34.00	0.6	970	0.06%
2021/07/12	0	0.00	1	39.60	39.40	-1	2,468	-0.04%
2021/07/07	0	0.00	0.7	40.30	40.45	-0.7	2,645	-0.03%
2021/06/25	1	41.00	0	0.00	40.55	1	2,920	0.03%
2021/06/24	0	0.00	1	41.25	41.15	-1	3,009	-0.03%
2021/06/09	0	0.00	5	40.38	39.85	-5	3,833	-0.13%
2021/06/02	1	40.40	0	0.00	40.85	1	4,068	0.02%
2021/06/01	1	40.45	2	41.08	40.95	-1	4,087	-0.02%
2021/05/28	6	41.53	0	0.00	41.15	6	4,176	0.14%
2021/05/27	0	0.00	1	40.45	40.10	-1	4,186	-0.02%
2021/05/19	1	37.90	0	0.00	37.75	1	4,215	0.02%
2021/05/17	0	0.00	1	36.20	36.20	-1	4,184	-0.02%
2021/05/14	1	39.50	0	0.00	40.20	1	4,115	0.02%
2021/05/12	0	0.00	8	43.55	40.25	-8	4,078	-0.20%
2021/05/10	0	0.00	112	44.59	46.00	-112	4,003	-2.80%	大賣/鉅額交易
2021/05/07	0	0.00	1	44.00	43.85	-1	3,944	-0.03%
2021/05/06	0	0.00	2	42.15	42.20	-2	3,909	-0.05%
2021/05/05	1	42.10	0	0.00	42.40	1	3,895	0.03%
2021/05/04	26	44.10	7	44.33	42.30	19	3,885	0.49%
2021/04/29	0	0.00	2	45.53	45.90	-2	3,800	-0.05%
2021/04/27	60	47.15	0	0.00	47.10	60	3,761	1.60%
2021/04/23	2	47.05	0	0.00	47.05	2	3,758	0.05%
2021/04/22	32	48.09	1	47.15	47.55	31	3,728	0.83%
2021/04/21	1	48.05	2	48.40	48.10	-1	3,613	-0.03%
2021/04/20	2	50.60	4	47.96	47.50	-2	3,559	-0.06%
2021/04/16	22	47.79	25	47.01	46.60	-3	3,297	-0.09%
2021/04/15	10	44.28	20	46.00	46.00	-10	3,018	-0.33%
2021/04/13	0	0.00	51	42.91	42.35	-51	2,939	-1.73%
2021/04/09	1	43.30	0	0.00	42.50	1	2,989	0.03%
2021/04/07	10	42.38	0	0.00	42.55	10	2,937	0.34%
2021/04/06	41	42.91	0	0.00	42.20	41	2,932	1.40%
2021/04/01	1	42.85	2.1	43.23	42.55	-1.1	2,916	-0.04%
2021/03/31	40	44.08	38	43.73	44.10	2	2,887	0.07%
2021/03/30	3	43.20	3	43.30	43.40	0	2,841	0.00%
2021/03/29	5	42.15	5	42.40	42.10	0	2,763	0.00%
2021/03/26	0	0.00	7	39.76	39.45	-7	2,680	-0.26%
2021/03/24	1	38.20	1	39.05	39.10	0	2,673	0.00%
2021/03/23	2	38.75	1	39.40	38.45	1	2,650	0.04%
2021/03/19	1	39.50	1	40.80	40.15	0	2,578	0.00%
2021/03/18	2	40.10	0	0.00	40.80	2	2,192	0.09%
2021/03/17	2	39.10	1	38.80	38.85	1	2,118	0.05%
2021/03/16	2	38.85	0	0.00	38.60	2	2,068	0.10%
2021/03/15	6	37.43	0	0.00	37.45	6	1,994	0.30%
2021/03/12	0	0.00	2	37.00	37.45	-2	1,969	-0.10%
2021/03/09	5	37.00	0.7	36.80	36.95	4.3	1,907	0.23%
2021/03/03	1	36.10	1	36.10	36.50	0	1,871	0.00%
2021/02/25	0	0.00	0.1	35.45	35.40	-0.1	1,945	-0.01%
2021/02/17	0	0.00	4	33.90	33.95	-4	2,055	-0.19%
2021/02/01	1	33.00	1	32.70	32.70	0	2,236	0.00%
2021/01/27	10	32.10	0	0.00	32.10	10	2,455	0.41%
2021/01/21	0	0.00	4	32.10	31.65	-4	2,587	-0.15%
2021/01/20	6	31.24	0	0.00	31.10	6	2,601	0.23%
2021/01/19	0	0.00	12	31.93	32.05	-12	2,641	-0.45%
2021/01/18	2	31.28	90	31.19	31.30	-88	2,659	-3.31%
2021/01/15	4	32.35	0	0.00	32.20	4	2,656	0.15%
2021/01/13	0	0.00	50	32.96	32.95	-50	2,657	-1.88%
2021/01/12	50	32.12	0	0.00	32.10	50	2,637	1.90%
2021/01/11	0	0.00	1.7	32.71	32.85	-1.7	2,590	-0.06%
2021/01/08	15	32.45	0	0.00	32.85	15	2,578	0.58%
2021/01/05	23	33.80	0	0.00	33.45	23	2,471	0.93%
2020/12/31	2	34.85	1.2	34.82	34.95	0.8	2,364	0.03%
2020/12/28	5	34.60	0	0.00	34.70	5	2,328	0.21%
2020/12/22	1	35.00	0	0.00	34.50	1	2,309	0.04%
2020/12/18	20	35.30	0	0.00	35.35	20	2,319	0.86%
2020/12/16	0	0.00	20	36.00	36.30	-20	2,298	-0.87%
2020/12/15	0.1	35.70	0	0.00	35.70	0.1	2,291	0.00%
2020/12/14	0	36.45	0	0.00	36.65	0	2,274	0.00%
2020/12/11	9.4	35.81	0	0.00	36.15	9.4	2,265	0.42%
2020/12/10	0.4	36.25	0	0.00	36.50	0.4	2,233	0.02%
2020/12/08	3	36.15	0	0.00	35.85	3	2,203	0.14%
2020/12/07	20	35.55	0.1	35.60	35.50	19.9	2,188	0.91%
2020/12/02	36	36.58	1	36.50	36.45	35	2,140	1.64%
2020/12/01	2	37.90	2	37.50	37.00	0	2,122	0.00%
2020/11/26	2	36.90	0	0.00	36.90	2	2,015	0.10%
2020/11/20	0	0.00	1	34.50	36.00	-1	1,871	-0.05%
2020/11/10	0	0.00	1	32.95	33.05	-1	1,959	-0.05%
2020/11/06	8	34.04	0	0.00	34.20	8	1,898	0.42%
2020/11/05	0	0.00	0	33.75	33.80	0	1,857	0.00%
2020/11/04	2.9	33.52	0	0.00	33.55	2.9	1,790	0.16%
2020/11/02	0	0.00	1	31.40	31.45	-1	1,610	-0.06%
2020/10/08	0	0.00	3	29.85	30.00	-3	1,376	-0.22%
2020/10/07	0	0.00	15	29.85	30.00	-15	1,375	-1.09%
2020/08/27	0	0.00	5	31.70	31.75	-5	1,398	-0.36%
2020/08/26	1	32.00	0	0.00	32.00	1	1,381	0.07%
2020/08/25	1	32.35	0	0.00	32.15	1	1,374	0.07%
2020/08/24	6	32.47	0	0.00	32.55	6	1,376	0.44%
2020/08/19	1	31.90	0	0.00	31.95	1	1,254	0.08%
2020/08/18	0	0.00	1	31.70	31.65	-1	1,217	-0.08%
2020/08/17	0	0.00	1	31.50	31.15	-1	1,172	-0.09%
2020/07/17	0	0.00	3	29.55	29.25	-3	1,716	-0.17%
2020/07/16	3	29.75	0	0.00	29.75	3	1,733	0.17%
2020/07/07	1	30.20	0	0.00	29.75	1	1,704	0.06%
2020/06/22	0.6	30.00	0	0.00	30.05	0.6	1,685	0.04%
2020/06/12	0	0.00	1	28.80	28.70	-1	1,717	-0.06%
2020/06/02	1	30.00	0	0.00	29.85	1	1,714	0.06%
2020/05/25	1	29.80	0	0.00	29.70	1	1,612	0.06%
2020/05/21	1	31.20	1	30.65	30.30	0	1,571	0.00%
2020/05/19	0	0.00	11	30.16	30.30	-11	1,480	-0.74%
2020/05/18	37	31.06	40	30.91	31.00	-3	1,434	-0.21%
2020/05/04	10	26.43	0	0.00	26.45	10	960	1.04%
2020/04/24	1	24.30	0	0.00	24.45	1	831	0.12%
2020/04/09	0	0.00	4	26.15	26.00	-4	682	-0.59%
2020/03/16	0	0.00	20	27.45	27.50	-20	557	-3.59%
2020/02/12	0	0.00	5	28.75	28.75	-5	606	-0.82%
2020/02/10	20	28.49	0	0.00	28.85	20	619	3.23%
2020/02/03	2	28.05	0	0.00	28.40	2	668	0.30%
2020/01/30	3	28.60	0	0.00	28.90	3	663	0.45%
2020/01/17	2	30.03	0	0.00	30.00	2	661	0.30%
2019/12/26	5	31.00	0	0.00	31.00	5	1,071	0.47%
2019/12/10	0	0.00	4	31.30	31.35	-4	1,359	-0.29%
2019/11/28	4	30.70	0	0.00	30.95	4	1,487	0.27%
2019/11/05	0	0.00	0.1	32.95	32.95	-0.1	1,438	-0.01%
2019/10/03	1	31.65	1	31.75	31.75	0	957	0.00%
2019/10/02	0	0.00	3	32.45	32.15	-3	935	-0.32%
2019/10/01	3	32.00	0	0.00	32.15	3	895	0.34%
2019/09/24	0	0.00	2	31.80	31.80	-2	801	-0.25%
2019/09/23	2	32.20	0	0.00	31.95	2	786	0.25%
2019/09/04	0	0.00	5	30.00	30.10	-5	390	-1.28%
2019/08/30	5	29.55	0	0.00	29.50	5	351	1.42%
2019/05/20	0.5	28.50	0	0.00	28.50	0.5	299	0.18%
2019/04/10	0	0.00	5	30.05	30.25	-5	248	-2.02%
2019/03/14	0	0.00	3	30.30	30.25	-3	232	-1.29%
2019/01/15	0	0.00	1	29.60	29.65	-1	223	-0.45%
2018/12/03	0	0.00	2	30.80	30.55	-2	356	-0.56%
2018/11/29	0	0.00	3	30.55	30.55	-3	357	-0.84%
2018/10/03	0	0.00	2	30.50	30.50	-2	430	-0.46%
2018/09/11	0	0.00	0.4	30.00	30.20	-0.4	404	-0.11%
2018/09/03	0	0.00	1	31.10	31.00	-1	489	-0.20%
2018/08/31	0.4	31.40	0	0.00	31.45	0.4	484	0.07%
2018/08/30	0.1	31.00	0	0.00	31.00	0.1	482	0.02%
2018/08/24	1	31.90	0	0.00	32.00	1	472	0.21%
2018/07/17	2	31.80	0	0.00	31.80	2	510	0.39%
2018/07/12	0.5	31.65	0	0.00	31.65	0.5	508	0.11%
2018/07/03	0	0.00	22	32.35	32.30	-22	508	-4.32%
2018/07/02	0	0.00	1	33.30	32.80	-1	505	-0.20%
2018/06/26	0	0.00	2	32.85	32.85	-2	507	-0.39%
2018/06/13	22	36.42	5	35.05	35.30	17	508	3.34%
2018/05/16	0	0.00	1	33.80	33.80	-1	481	-0.21%
2018/05/04	0	0.00	10	34.58	34.40	-10	444	-2.25%
2018/04/27	0	0.00	2	34.10	34.15	-2	455	-0.44%
2018/04/16	0	0.00	0.2	35.15	35.15	-0.2	487	-0.05%
2018/04/11	1	35.30	0	0.00	35.25	1	504	0.20%
2018/03/23	1	36.75	0	0.00	36.80	1	518	0.19%
2018/03/21	0	0.00	1	37.00	37.00	-1	509	-0.20%
2018/03/12	0	0.00	1	36.80	36.85	-1	491	-0.20%
2018/03/08	1.4	35.40	0	0.00	35.40	1.4	494	0.29%
2018/03/07	0	0.00	1	34.90	34.85	-1	497	-0.20%
2018/03/01	1	36.10	0	0.00	36.00	1	509	0.20%
2018/02/09	1	33.55	0	0.00	33.85	1	543	0.18%
2018/01/26	0.4	37.10	0	0.00	37.20	0.4	575	0.07%