建大 (2106)-凱基-嘉義券商分點個股進出

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
32.85
漲跌
▼0.30
漲幅
-0.90%
成交量
1,089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(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

建大 (2106)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/04/23	0.1	33.70	0	0.00	33.80	0.1	779	0.01%
2024/04/16	0	0.00	1	33.05	32.90	-1	740	-0.13%
2024/04/15	0	0.00	4.1	33.85	34.05	-4.1	714	-0.57%
2024/04/11	0	0.00	1	33.05	33.30	-1	687	-0.15%
2024/04/10	0.1	33.20	0	0.00	33.25	0.1	681	0.01%
2024/04/09	0	0.00	2	32.50	32.85	-2	664	-0.30%
2024/03/29	0	0.00	10	32.30	32.10	-10	621	-1.61%
2024/03/28	0	0.00	10	32.35	32.15	-10	611	-1.63%
2024/03/22	0	0.00	5.3	30.90	31.25	-5.3	575	-0.91%
2024/02/22	0	0.00	0.5	30.20	30.25	-0.5	633	-0.08%
2024/01/16	2	30.00	0	0.00	29.60	2	649	0.31%
2024/01/09	0	0.00	0	30.90	30.85	0	661	0.00%
2024/01/08	0	0.00	0.1	31.30	31.00	-0.1	657	-0.01%
2024/01/03	0	0.00	1.1	31.29	31.30	-1.1	647	-0.17%
2024/01/02	1	31.10	0	0.00	31.05	1	636	0.16%
2023/12/28	0	0.00	0.1	31.10	31.05	-0.1	627	-0.01%
2023/12/04	0	0.00	1	31.70	31.10	-1	523	-0.19%
2023/11/30	0	0.00	20	31.65	31.70	-20	507	-3.94%
2023/11/22	20	31.85	0	0.00	31.85	20	472	4.23%
2023/11/14	0	0.00	5	29.75	29.75	-5	352	-1.42%
2023/11/13	0	0.00	10	29.55	29.60	-10	354	-2.82%
2023/11/10	0	0.00	8	29.45	29.40	-8	355	-2.25%
2023/11/06	0	0.00	5	29.45	29.45	-5	372	-1.34%
2023/10/25	0	0.00	10	29.43	29.35	-10	420	-2.38%
2023/10/23	0	0.00	38	29.01	29.05	-38	420	-9.04%
2023/10/20	3	29.15	0	0.00	29.15	3	422	0.71%
2023/10/19	35	29.40	0	0.00	29.30	35	432	8.09%
2023/10/18	0	0.00	20.2	29.65	29.65	-20.2	439	-4.60%
2023/10/17	0.1	29.25	0	0.00	29.20	0.1	410	0.02%
2023/10/16	0.1	29.30	0	0.00	29.25	0.1	417	0.02%
2023/10/13	0.1	29.55	0	0.00	29.35	0.1	422	0.01%
2023/10/12	5	29.50	0	0.00	29.55	5	429	1.17%
2023/10/11	0.1	29.50	4	29.75	29.70	-3.9	446	-0.88%
2023/10/05	0	0.00	0	29.40	29.35	0	476	0.00%
2023/09/25	0.1	29.80	0	0.00	29.70	0.1	539	0.02%
2023/09/22	0	0.00	1	29.90	29.80	-1	543	-0.18%
2023/09/20	0	0.00	0.1	30.50	30.40	-0.1	555	-0.02%
2023/09/13	0	0.00	13	30.55	30.45	-13	584	-2.22%
2023/09/08	1	29.50	0	0.00	29.85	1	612	0.16%
2023/09/04	0	0.00	2	30.10	30.10	-2	614	-0.33%
2023/08/29	0.1	29.45	0.2	29.70	29.60	-0.2	605	-0.03%
2023/08/21	0.1	29.45	0	29.45	29.35	0	610	0.00%
2023/08/15	0	0.00	1.2	29.48	29.65	-1.2	615	-0.19%
2023/08/11	0	0.00	1	29.80	29.80	-1	628	-0.16%
2023/07/21	1.1	29.50	0	0.00	29.40	1.1	654	0.17%
2023/07/17	13	30.00	0	0.00	30.05	13	632	2.06%
2023/07/13	0.2	31.40	2	31.25	31.25	-1.8	616	-0.29%
2023/07/12	0.3	31.43	0	0.00	31.30	0.3	604	0.05%
2023/07/11	0.1	31.60	0	0.00	31.55	0.1	606	0.02%
2023/07/10	0.3	31.35	0	0.00	31.45	0.3	603	0.06%
2023/06/28	20	32.20	0	0.00	32.25	20	581	3.44%
2023/06/16	4	32.06	0	0.00	31.90	4	666	0.60%
2023/06/07	0	0.00	0.1	31.30	31.25	-0.1	657	-0.02%
2023/05/31	0.2	30.90	0	0.00	30.80	0.2	663	0.03%
2023/05/30	0.2	30.80	0	0.00	30.80	0.2	657	0.03%
2023/05/22	0	0.00	11	31.20	31.20	-11	654	-1.68%
2023/05/16	1	30.35	0	0.00	30.40	1	639	0.16%
2023/05/15	0.1	30.25	0	0.00	30.20	0.1	635	0.01%
2023/05/12	12	30.49	0	0.00	30.25	12	631	1.90%
2023/05/11	12	30.49	0	0.00	30.35	12	623	1.93%
2023/05/10	1.1	31.47	0	0.00	31.45	1.1	595	0.18%
2023/05/04	0	0.00	26	31.65	31.80	-26	602	-4.32%
2023/04/21	10	30.85	0	0.00	31.20	10	593	1.69%
2023/04/20	20	31.12	0	0.00	31.00	20	588	3.40%
2023/04/12	0	31.70	0	0.00	31.70	0	549	0.01%
2023/03/24	0	0.00	42	32.07	31.85	-42	503	-8.34%
2023/03/23	1	30.65	0	0.00	30.70	1	419	0.24%
2023/03/22	1	30.60	0	0.00	30.80	1	416	0.24%
2023/03/20	1	30.30	0	0.00	30.35	1	428	0.23%
2023/03/17	1	30.60	0	0.00	30.40	1	426	0.23%
2023/03/16	6	30.63	0	0.00	30.60	6	424	1.41%
2023/03/15	6	30.89	0	0.00	30.80	6	423	1.42%
2023/03/13	6	30.77	0	0.00	31.15	6	432	1.39%
2023/03/10	9	30.98	0	0.00	30.95	9	438	2.05%
2023/03/01	10	31.10	0	0.00	31.00	10	444	2.25%
2023/02/24	0	0.00	1	31.25	31.05	-1	443	-0.23%
2023/02/23	0	0.00	20	31.43	31.35	-20	440	-4.54%
2023/02/22	20	31.05	0	0.00	31.35	20	438	4.56%
2023/02/15	2	31.20	0	0.00	31.40	2	451	0.44%
2023/02/06	0	0.00	33	31.43	31.30	-33	450	-7.32%
2023/02/03	0	0.00	5	31.30	31.30	-5	447	-1.12%
2023/01/17	1	30.45	0	0.00	30.55	1	441	0.23%
2023/01/09	7	30.74	0	0.00	30.80	7	480	1.46%
2023/01/05	1	30.50	3	30.55	30.60	-2	495	-0.40%
2023/01/04	1	30.25	0	0.00	30.40	1	500	0.20%
2023/01/03	4	30.09	0	0.00	30.30	4	516	0.78%
2022/12/30	1	30.30	0	0.00	30.30	1	521	0.19%
2022/12/29	1	30.05	0	0.00	30.20	1	527	0.19%
2022/12/28	5	30.19	0	0.00	30.15	5	534	0.94%
2022/12/26	1	30.15	0	0.00	30.20	1	542	0.18%
2022/12/23	1	30.00	0	0.00	30.15	1	556	0.18%
2022/12/20	2	30.03	0	0.00	29.95	2	613	0.33%
2022/12/19	1	30.25	0	0.00	30.15	1	632	0.16%
2022/12/16	3	30.30	0	0.00	30.25	3	659	0.45%
2022/12/13	2	30.30	0	0.00	30.35	2	765	0.26%
2022/12/12	10	30.50	0	0.00	30.55	10	774	1.29%
2022/12/07	0	0.00	1.2	31.20	30.75	-1.2	903	-0.13%
2022/12/01	0	0.00	16	31.60	31.40	-16	906	-1.76%
2022/11/28	1	31.00	0	0.00	31.10	1	925	0.11%
2022/11/22	1	30.60	0	0.00	30.60	1	973	0.10%
2022/11/15	2	30.95	0	0.00	31.00	2	1,013	0.20%
2022/11/11	1	30.30	0	0.00	30.25	1	1,044	0.10%
2022/11/07	1	30.55	0	0.00	30.85	1	1,208	0.08%
2022/10/26	1	30.00	0	0.00	30.20	1	1,411	0.07%
2022/10/20	1	30.10	0	0.00	30.20	1	1,506	0.07%
2022/10/12	4	30.90	0	0.00	31.10	4	1,717	0.23%
2022/10/07	1	31.90	0	0.00	31.80	1	1,909	0.05%
2022/10/06	1	32.20	1	32.35	32.35	0	1,944	0.00%
2022/10/05	5	32.25	2	32.50	32.25	3	2,002	0.15%
2022/09/29	3	32.05	0	0.00	32.30	3	2,154	0.14%
2022/09/26	7	33.30	0	0.00	32.45	7	2,399	0.29%
2022/09/20	0	0.00	1	35.90	36.05	-1	2,711	-0.04%
2022/09/15	0	0.00	5	35.05	35.10	-5	2,678	-0.19%
2022/09/12	5	32.90	0	0.00	33.05	5	2,596	0.19%
2022/09/08	0	0.00	1	32.70	32.90	-1	2,603	-0.04%
2022/09/06	1	33.15	0	0.00	32.95	1	2,595	0.04%
2022/09/02	0	0.00	1	34.30	34.25	-1	2,587	-0.04%
2022/08/31	0	0.00	2	34.68	34.85	-2	2,552	-0.08%
2022/08/29	13	33.75	0	0.00	33.75	13	2,524	0.51%
2022/08/26	0	0.00	3	34.50	34.50	-3	2,504	-0.12%
2022/08/22	30	34.00	0	0.00	33.90	30	2,481	1.21%
2022/08/17	0	0.00	8	35.00	34.95	-8	2,428	-0.33%
2022/08/12	9	35.85	0	0.00	35.15	9	2,317	0.39%
2022/08/11	0	0.00	4	35.96	35.95	-4	2,258	-0.18%
2022/08/08	0	0.00	1	37.60	37.95	-1	2,187	-0.05%
2022/08/05	0	0.00	1	37.60	37.60	-1	2,188	-0.05%
2022/07/29	0	0.00	1	38.00	38.50	-1	2,114	-0.05%
2022/07/27	11	37.56	35	37.55	37.80	-24	2,063	-1.16%
2022/07/25	0	0.00	0	37.00	37.10	0	1,999	0.00%
2022/07/19	0	0.00	103.2	37.67	37.30	-103.2	1,869	-5.52%	大賣/鉅額交易
2022/07/18	1	36.80	1	36.90	37.00	0	1,838	0.00%
2022/07/15	10	36.15	127	36.56	36.50	-117	1,791	-6.53%	大賣/鉅額交易
2022/07/14	2	35.20	0	0.00	35.45	2	1,698	0.12%
2022/07/07	0	0.00	0.4	34.50	34.50	-0.4	1,515	-0.03%
2022/07/06	0	0.00	16	34.15	34.50	-16	1,469	-1.09%
2022/07/05	16	34.69	136	34.88	34.65	-120	1,439	-8.34%	大賣/鉅額交易
2022/07/04	1	33.25	241.8	33.39	33.40	-240.8	1,250	-19.26%	大賣/鉅額交易
2022/06/30	12	34.40	0	0.00	34.60	12	1,082	1.11%
2022/06/29	22	33.73	0	0.00	33.20	22	956	2.30%
2022/06/28	0	0.00	1	33.60	33.55	-1	893	-0.11%
2022/06/27	0	0.00	5	32.47	32.25	-5	809	-0.62%
2022/06/24	1	31.90	0	0.00	32.00	1	797	0.13%
2022/06/23	0	0.00	5	31.55	31.55	-5	803	-0.62%
2022/06/21	0	0.00	47	31.22	31.35	-47	866	-5.43%
2022/06/16	5	31.15	0	0.00	30.95	5	999	0.50%
2022/06/14	5	30.80	0	0.00	30.85	5	1,057	0.47%
2022/06/13	1	30.55	0	0.00	30.75	1	1,067	0.09%
2022/06/10	10	30.90	0	0.00	31.00	10	1,072	0.93%
2022/06/09	29	30.95	0	0.00	31.10	29	1,094	2.65%
2022/06/07	0	0.00	1	30.95	30.95	-1	1,095	-0.09%
2022/05/31	1	31.15	0	0.00	31.05	1	1,134	0.09%
2022/05/30	0	0.00	1	31.00	31.15	-1	1,131	-0.09%
2022/05/23	5	31.00	0	0.00	31.15	5	1,162	0.43%
2022/05/20	0	0.00	1	31.30	31.20	-1	1,171	-0.09%
2022/05/17	0	0.00	1	30.35	30.75	-1	1,154	-0.09%
2022/05/16	2	29.43	0	0.00	30.15	2	1,149	0.17%
2022/05/12	1	29.90	0	0.00	29.90	1	1,132	0.09%
2022/04/21	0	0.00	1	32.80	32.80	-1	1,105	-0.09%
2022/04/20	0	0.00	1	32.95	32.95	-1	1,085	-0.09%
2022/04/19	0	0.00	1	32.25	32.35	-1	1,044	-0.10%
2022/04/18	0	0.00	1	31.85	32.10	-1	1,035	-0.10%
2022/04/14	1	32.30	2	32.25	32.25	-1	1,025	-0.10%
2022/03/31	0	0.00	1	32.10	32.10	-1	1,032	-0.10%
2022/03/28	1	31.40	1	31.60	32.20	0	989	0.00%
2022/03/24	5	31.80	0	0.00	31.75	5	952	0.52%
2022/03/23	0	0.00	5	32.60	32.65	-5	900	-0.56%
2022/03/22	8	32.86	14	32.97	32.95	-6	887	-0.68%
2022/03/21	10	32.70	5	33.04	33.30	5	861	0.58%
2022/03/18	3	31.82	7	31.95	32.00	-4	792	-0.50%
2022/03/10	0	0.00	1.1	30.26	30.30	-1.1	782	-0.14%
2022/03/09	0	0.00	1	30.15	30.10	-1	788	-0.13%
2022/03/08	2	29.73	0	0.00	29.75	2	793	0.25%
2022/03/07	2	29.90	0	0.00	29.85	2	788	0.25%
2022/03/04	0	0.00	3	30.20	30.20	-3	780	-0.38%
2022/02/24	0	0.00	0	30.05	30.00	0	823	0.00%
2022/02/18	1	30.50	0	0.00	30.55	1	850	0.12%
2022/02/11	6	30.70	0	0.00	30.75	6	879	0.68%
2022/02/07	0	0.00	1	30.40	30.45	-1	900	-0.11%
2022/01/19	1	30.20	0	0.00	30.20	1	909	0.11%
2022/01/14	1	30.35	0	0.00	30.30	1	905	0.11%
2022/01/13	7	30.44	0	0.00	30.40	7	914	0.77%
2022/01/12	1	30.40	2.4	30.34	30.45	-1.4	916	-0.16%
2022/01/03	0	0.00	11	30.90	30.90	-11	931	-1.18%
2021/12/30	0.1	30.90	0	0.00	31.10	0.1	932	0.01%
2021/12/28	10	31.05	0	0.00	31.00	10	945	1.06%
2021/12/22	1	30.25	0	0.00	30.25	1	968	0.10%
2021/12/07	5	30.10	0	0.00	30.20	5	914	0.55%
2021/12/02	0	0.00	1	29.65	29.70	-1	937	-0.11%
2021/12/01	1	29.50	0	0.00	29.85	1	943	0.11%
2021/11/19	0	0.00	6	30.20	30.20	-6	1,054	-0.57%
2021/11/04	0	0.00	0.8	30.60	30.55	-0.8	1,164	-0.07%
2021/11/03	0	0.00	0.6	30.50	30.55	-0.6	1,158	-0.05%
2021/11/01	4	30.50	0	0.00	30.50	4	1,170	0.34%
2021/10/29	2	30.55	0	0.00	30.60	2	1,165	0.17%
2021/10/28	2	30.98	1	31.15	30.95	1	1,158	0.09%
2021/10/13	1	30.05	0	0.00	30.25	1	1,172	0.09%
2021/09/27	1	32.05	0	0.00	32.00	1	1,152	0.09%
2021/09/23	0.7	31.50	0	0.00	31.00	0.7	1,147	0.06%
2021/09/22	2	31.30	0	0.00	31.20	2	1,148	0.17%
2021/09/09	1	31.75	0	0.00	31.90	1	1,185	0.08%
2021/09/08	15	32.00	0	0.00	31.70	15	1,185	1.27%
2021/09/06	10	32.75	0	0.00	32.75	10	1,168	0.86%
2021/08/27	2	32.60	0	0.00	32.50	2	1,092	0.18%
2021/08/25	3	32.90	0	0.00	33.05	3	1,074	0.28%
2021/08/17	1	33.20	0	0.00	33.10	1	978	0.10%
2021/08/05	15	37.70	0	0.00	37.65	15	1,189	1.26%
2021/08/04	10	37.85	0	0.00	38.15	10	1,251	0.80%
2021/07/23	0	0.00	1	39.00	39.00	-1	1,554	-0.06%
2021/07/20	20	38.28	0.2	38.55	38.70	19.8	1,617	1.23%
2021/07/15	0.6	39.30	0	0.00	39.30	0.6	1,840	0.03%
2021/07/14	26	38.85	0	0.00	38.70	26	2,022	1.29%
2021/07/13	20	39.22	0	0.00	39.25	20	2,150	0.93%
2021/07/05	0	0.00	5	40.40	40.55	-5	2,696	-0.19%
2021/06/23	0	0.00	2	40.10	40.70	-2	3,015	-0.07%
2021/06/22	1	39.30	0	0.00	39.20	1	3,023	0.03%
2021/06/17	0	0.00	1	40.50	40.20	-1	3,125	-0.03%
2021/05/28	1	41.80	3	41.42	41.15	-2	4,176	-0.05%
2021/05/20	1	37.50	0	0.00	37.05	1	4,228	0.02%
2021/05/17	40	36.75	0	0.00	36.20	40	4,184	0.96%
2021/05/14	2	39.55	1	39.00	40.20	1	4,115	0.02%
2021/05/13	1	39.05	5	38.40	39.40	-4	4,085	-0.10%
2021/05/12	45	41.72	5	43.07	40.25	40	4,078	0.98%
2021/05/11	11.3	45.14	2	45.83	44.70	9.3	4,027	0.23%
2021/05/10	1	45.80	0	0.00	46.00	1	4,003	0.02%
2021/05/04	21	43.45	0	0.00	42.30	21	3,885	0.54%
2021/05/03	0	45.25	5.5	44.32	44.10	-5.4	3,842	-0.14%
2021/04/29	2	45.81	0	0.00	45.90	2	3,800	0.05%
2021/04/28	36	46.49	1	46.30	46.35	35	3,770	0.93%
2021/04/27	4	46.95	0	0.00	47.10	4	3,761	0.11%
2021/04/21	19	47.75	14	48.01	48.10	5	3,613	0.14%
2021/04/20	25	47.95	5	47.40	47.50	20	3,559	0.56%
2021/04/19	3	48.93	23	48.84	48.35	-20	3,427	-0.58%
2021/04/16	10	47.78	22.1	46.82	46.60	-12.1	3,297	-0.37%
2021/04/15	0	0.00	8.2	44.11	46.00	-8.2	3,018	-0.27%
2021/04/14	1	42.05	0	0.00	41.85	1	2,919	0.03%
2021/04/09	5.3	43.47	2	42.65	42.50	3.3	2,989	0.11%
2021/04/07	0	0.00	1	42.50	42.55	-1	2,937	-0.03%
2021/04/06	3	42.80	1	42.30	42.20	2	2,932	0.07%
2021/04/01	13	42.99	0	0.00	42.55	13	2,916	0.45%
2021/03/31	0	0.00	18	44.14	44.10	-18	2,887	-0.62%
2021/03/30	0	0.00	26	43.23	43.40	-26	2,841	-0.92%
2021/03/29	0	0.00	102	41.41	42.10	-102	2,763	-3.69%	大賣/鉅額交易
2021/03/25	0	0.00	2	39.40	39.60	-2	2,675	-0.07%
2021/03/24	16	38.20	1	39.00	39.10	15	2,673	0.56%
2021/03/22	10	38.73	0	0.00	38.90	10	2,621	0.38%
2021/03/19	30	39.57	0	0.00	40.15	30	2,578	1.16%
2021/03/18	2	40.60	3	40.80	40.80	-1	2,192	-0.05%
2021/03/17	47	38.99	0	0.00	38.85	47	2,118	2.22%
2021/03/16	0	0.00	11	38.85	38.60	-11	2,068	-0.53%
2021/03/15	0	0.00	5.1	37.40	37.45	-5.1	1,994	-0.25%
2021/03/09	5	37.40	0	0.00	36.95	5	1,907	0.26%
2021/03/08	22	36.84	0	0.00	36.55	22	1,882	1.17%
2021/03/05	10	35.50	0	0.00	35.70	10	1,848	0.54%
2021/03/04	26	36.48	1	36.55	36.10	25	1,867	1.34%
2021/02/23	0	0.00	1	35.05	35.10	-1	2,050	-0.05%
2021/02/19	0	0.00	1	34.10	34.20	-1	2,014	-0.05%
2021/01/29	0	0.00	3	32.25	32.00	-3	2,276	-0.13%
2021/01/26	0	0.00	1	32.25	32.05	-1	2,539	-0.04%
2021/01/21	0	0.00	1	31.90	31.65	-1	2,587	-0.04%
2021/01/19	0	0.00	1	32.15	32.05	-1	2,641	-0.04%
2021/01/18	12	31.20	0	0.00	31.30	12	2,659	0.45%
2021/01/12	2	32.08	0	0.00	32.10	2	2,637	0.08%
2021/01/08	1	32.60	0	0.00	32.85	1	2,578	0.04%
2021/01/07	1	32.85	0	0.00	33.45	1	2,532	0.04%
2021/01/06	1	32.55	0	0.00	32.80	1	2,502	0.04%
2021/01/05	1	33.75	0	0.00	33.45	1	2,471	0.04%
2020/12/18	0	0.00	0.5	35.35	35.35	-0.5	2,319	-0.02%
2020/12/15	0	0.00	1	36.20	35.70	-1	2,291	-0.04%
2020/12/09	1	35.65	0	0.00	36.40	1	2,218	0.05%
2020/12/04	0	0.00	1	36.20	36.15	-1	2,165	-0.05%
2020/12/03	3.6	36.26	0	36.20	36.20	3.6	2,156	0.17%
2020/12/02	10	36.25	0	0.00	36.45	10	2,140	0.47%
2020/12/01	1	37.05	11.2	37.72	37.00	-10.2	2,122	-0.48%
2020/11/30	0	0.00	1	37.00	37.00	-1	2,075	-0.05%
2020/11/27	5	36.70	1	36.35	36.70	4	2,035	0.20%
2020/11/26	1	36.50	0.1	36.00	36.90	0.9	2,015	0.04%
2020/11/20	2	35.60	22	34.87	36.00	-20	1,871	-1.07%
2020/11/18	0	0.00	0.1	34.00	34.10	-0.1	1,875	-0.01%
2020/11/17	0	0.00	1	34.40	34.10	-1	1,906	-0.05%
2020/11/13	20	33.30	21	34.49	33.20	-1	1,932	-0.05%
2020/11/10	1	32.95	0	33.45	33.05	1	1,959	0.05%
2020/11/06	0	0.00	9.4	33.99	34.20	-9.4	1,898	-0.49%
2020/11/04	0	0.00	28	33.51	33.55	-28	1,790	-1.56%
2020/11/03	0	0.00	14	31.98	32.35	-14	1,685	-0.83%
2020/10/26	0	0.00	5	31.10	31.10	-5	1,490	-0.34%
2020/10/23	0	0.00	4	30.66	30.70	-4	1,467	-0.27%
2020/10/20	0	0.00	1	30.25	30.20	-1	1,413	-0.07%
2020/10/13	0	0.00	6	30.70	30.45	-6	1,392	-0.43%
2020/09/25	0	0.00	1	28.70	28.85	-1	1,415	-0.07%
2020/09/17	0	0.00	1	29.60	29.55	-1	1,370	-0.07%
2020/09/11	0	0.00	1	30.25	29.65	-1	1,378	-0.07%
2020/09/09	2	30.35	0	0.00	30.55	2	1,407	0.14%
2020/09/02	5	30.35	1	30.20	30.30	4	1,453	0.28%
2020/08/31	0	0.00	1	32.05	32.00	-1	1,423	-0.07%
2020/08/28	0	0.00	10	32.10	32.00	-10	1,410	-0.71%
2020/08/27	0	0.00	1	31.70	31.75	-1	1,398	-0.07%
2020/08/26	0	0.00	9	32.03	32.00	-9	1,381	-0.65%
2020/08/25	0	0.00	1	32.30	32.15	-1	1,374	-0.07%
2020/08/24	0	0.00	35	32.62	32.55	-35	1,376	-2.54%
2020/08/19	0	0.00	5	31.85	31.95	-5	1,254	-0.40%
2020/08/18	40	31.48	1	31.80	31.65	39	1,217	3.20%
2020/08/17	5	31.35	5	31.50	31.15	0	1,172	0.00%
2020/07/29	20	28.05	0	0.00	28.05	20	1,479	1.35%
2020/07/22	20	29.72	0	0.00	29.55	20	1,631	1.23%
2020/07/17	7	29.35	0	0.00	29.25	7	1,716	0.41%
2020/07/13	10	28.70	0	0.00	29.20	10	1,729	0.58%
2020/07/10	20	29.20	0	0.00	28.55	20	1,725	1.16%
2020/07/09	30	29.80	1	29.85	29.75	29	1,717	1.69%
2020/07/07	15	29.75	0	0.00	29.75	15	1,704	0.88%
2020/07/06	46	30.08	0	0.00	30.00	46	1,701	2.70%
2020/06/29	40	29.46	0	0.00	29.40	40	1,688	2.37%
2020/06/24	1	29.60	0	0.00	29.90	1	1,687	0.06%
2020/06/23	14	29.89	0	0.00	29.90	14	1,688	0.83%
2020/06/22	1	30.15	0	0.00	30.05	1	1,685	0.06%
2020/06/18	0	0.00	1	30.05	30.10	-1	1,710	-0.06%
2020/06/17	0	0.00	4	30.39	30.20	-4	1,712	-0.23%
2020/06/12	25	28.77	0	0.00	28.70	25	1,717	1.46%
2020/06/11	1	29.30	0	0.00	29.05	1	1,729	0.06%
2020/06/09	115	30.13	0	0.00	30.15	115	1,733	6.63%	大買/鉅額交易
2020/06/05	4	29.75	0	0.00	29.75	4	1,724	0.23%
2020/06/03	1	29.80	0	0.00	29.95	1	1,730	0.06%
2020/06/02	10	29.75	0	0.00	29.85	10	1,714	0.58%
2020/06/01	0	0.00	1	29.80	29.75	-1	1,715	-0.06%
2020/05/28	0	0.00	1	29.45	29.45	-1	1,672	-0.06%
2020/05/27	0	0.00	1	30.30	29.80	-1	1,651	-0.06%
2020/05/22	1	30.30	0	0.00	30.30	1	1,595	0.06%
2020/05/20	1	30.25	0	0.00	30.30	1	1,517	0.07%
2020/05/19	0	0.00	1	30.65	30.30	-1	1,480	-0.07%
2020/05/18	15	30.98	48	30.85	31.00	-33	1,434	-2.30%
2020/05/15	173	28.90	150	28.64	28.90	23	1,236	1.86%	大買/大賣/
2020/05/05	11	27.07	0	0.00	27.00	11	984	1.12%
2020/05/04	0	0.00	1	26.20	26.45	-1	960	-0.10%
2020/04/29	4	25.73	4	25.85	25.80	0	878	0.00%
2020/04/28	0	0.00	1	25.90	25.40	-1	863	-0.12%
2020/04/27	1	24.90	0	0.00	25.40	1	857	0.12%
2020/04/15	1	26.55	0	0.00	26.60	1	688	0.15%
2020/03/10	0	0.00	6	28.00	28.10	-6	509	-1.18%
2020/03/09	0	0.00	3	28.00	28.10	-3	498	-0.60%
2020/02/20	0	0.00	4	28.65	28.55	-4	526	-0.76%
2020/02/17	0	0.00	5	28.45	28.50	-5	553	-0.90%
2020/02/14	1	28.55	0	0.00	28.55	1	567	0.18%
2020/02/13	1	28.70	0	0.00	28.65	1	598	0.17%
2020/01/30	1	28.75	0	0.00	28.90	1	663	0.15%
2019/12/11	0	0.00	1	31.60	31.50	-1	1,365	-0.07%
2019/10/23	10	32.60	0	0.00	32.60	10	1,312	0.76%
2019/10/18	3	30.65	0	0.00	30.95	3	1,192	0.25%
2019/10/17	0	0.00	1	30.95	30.95	-1	1,102	-0.09%
2019/10/04	0	0.00	4	31.50	31.45	-4	973	-0.41%
2019/10/02	0	0.00	4	32.00	32.15	-4	935	-0.43%
2019/09/23	0	0.00	1	31.70	31.95	-1	786	-0.13%
2019/09/17	1	31.05	0	0.00	31.05	1	589	0.17%
2019/09/06	1	31.50	0	0.00	31.50	1	457	0.22%
2019/09/02	0	0.00	10	30.15	30.15	-10	366	-2.73%
2019/08/30	4	29.20	0	0.00	29.50	4	351	1.14%
2019/08/28	0	0.00	4	29.23	29.30	-4	337	-1.18%
2019/08/26	4	30.13	1	30.25	30.15	3	308	0.97%
2019/08/23	0	0.00	1	30.10	30.30	-1	290	-0.34%
2019/08/12	0	0.00	2	28.35	28.60	-2	253	-0.79%
2019/08/08	0	0.00	3	28.25	28.30	-3	258	-1.16%
2019/08/07	1	28.25	8	28.24	28.20	-7	264	-2.65%
2019/08/06	0	0.00	1	28.05	28.25	-1	270	-0.37%
2019/08/05	5	28.55	0	0.00	28.40	5	271	1.84%
2019/08/02	6	28.57	0	0.00	28.85	6	270	2.22%
2019/07/31	0	0.00	5	29.10	29.00	-5	268	-1.86%
2019/07/30	5	28.85	0	0.00	29.15	5	266	1.88%
2019/07/29	1	29.00	0	0.00	29.00	1	266	0.37%
2019/07/25	0	0.00	9	29.20	29.10	-9	267	-3.36%
2019/07/19	0	0.00	1	29.05	29.10	-1	261	-0.38%
2019/07/18	0	0.00	6	29.15	29.15	-6	255	-2.34%
2019/07/15	4	29.68	0	0.00	29.65	4	254	1.57%
2019/07/10	0	0.00	3	29.55	29.60	-3	265	-1.13%
2019/07/09	1	29.60	0	0.00	29.60	1	268	0.37%
2019/07/08	1	29.65	0	0.00	29.60	1	268	0.37%
2019/07/05	2	29.65	0	0.00	29.70	2	271	0.74%
2019/07/03	1	29.60	0	0.00	29.85	1	279	0.36%
2019/06/28	5	29.75	0	0.00	29.75	5	283	1.77%
2019/06/26	1	29.70	0	0.00	29.65	1	284	0.35%
2019/06/14	2	28.90	0	0.00	28.90	2	287	0.70%
2019/06/13	5	28.78	0	0.00	28.95	5	289	1.72%
2019/06/10	0	0.00	2	28.80	28.85	-2	298	-0.67%
2019/06/06	2	28.70	0	0.00	28.85	2	298	0.67%
2019/05/31	0	0.00	9	29.31	29.25	-9	305	-2.95%
2019/05/30	0	0.00	1	29.40	29.45	-1	308	-0.32%
2019/05/24	0	0.00	2	28.90	28.95	-2	315	-0.63%
2019/05/23	3	28.90	0	0.00	29.00	3	312	0.96%
2019/05/21	0	0.00	4.1	28.54	28.85	-4.1	308	-1.34%
2019/05/17	4	28.45	5	28.45	28.40	-1	297	-0.34%
2019/05/16	1	28.70	0	0.00	28.50	1	290	0.34%
2019/05/14	2	28.85	0	0.00	28.90	2	282	0.71%
2019/05/13	2	29.00	0	0.00	29.05	2	277	0.72%
2019/05/09	2	29.40	0	0.00	29.35	2	273	0.73%
2019/05/07	0	0.00	1	29.80	29.75	-1	271	-0.37%
2019/04/30	1	30.00	0	0.00	30.15	1	266	0.37%
2019/04/19	0	0.00	1	30.40	30.45	-1	271	-0.37%
2019/04/08	0	0.00	1	29.70	29.70	-1	244	-0.41%
2019/03/14	0	0.00	2	30.20	30.25	-2	232	-0.86%
2019/03/08	1	30.10	10	30.23	30.35	-9	244	-3.68%
2019/03/06	1	30.90	0	0.00	30.60	1	254	0.39%
2019/02/19	0	0.00	4	29.60	29.70	-4	229	-1.74%
2018/12/26	1	29.20	0	0.00	29.20	1	282	0.35%
2018/12/22	2	29.05	0	0.00	29.50	2	286	0.70%
2018/11/30	0	0.00	1	30.50	30.60	-1	359	-0.28%
2018/11/29	0	0.00	16	29.85	30.55	-16	357	-4.48%
2018/11/19	1	29.90	0	0.00	29.70	1	390	0.26%
2018/11/16	0	0.00	11	29.40	29.60	-11	394	-2.79%
2018/10/11	1	29.15	0	0.00	29.35	1	445	0.22%
2018/10/01	0	0.00	30	30.53	30.80	-30	432	-6.93%
2018/09/25	10	31.30	0	0.00	31.00	10	440	2.27%
2018/09/21	1	30.60	0	0.00	31.00	1	422	0.24%
2018/09/18	2	30.35	0	0.00	30.10	2	409	0.49%
2018/09/10	1	29.95	0	0.00	29.90	1	402	0.25%
2018/09/03	2	31.08	0	0.00	31.00	2	489	0.41%
2018/08/29	2	31.08	0	0.00	31.00	2	478	0.42%
2018/08/08	2	33.30	0	0.00	33.10	2	466	0.43%
2018/08/06	0	0.00	5	33.15	33.25	-5	463	-1.08%
2018/08/03	0	0.00	12	32.21	32.40	-12	531	-2.26%
2018/08/02	0	0.00	2.4	32.25	32.25	-2.4	540	-0.44%
2018/08/01	0	0.00	2	32.35	32.40	-2	538	-0.37%
2018/07/31	0	0.00	1	32.50	32.35	-1	523	-0.19%
2018/07/24	2	32.33	0	0.00	32.40	2	519	0.38%
2018/07/10	10	31.98	0	0.00	32.00	10	502	1.99%
2018/07/06	0	0.00	20	31.93	32.00	-20	502	-3.98%
2018/06/14	2	34.30	0	0.00	34.35	2	513	0.39%
2018/06/13	2	34.95	0	0.00	35.30	2	508	0.39%
2018/06/04	1	33.20	0	0.00	33.35	1	455	0.22%
2018/06/01	0	0.00	1	33.20	33.30	-1	456	-0.22%
2018/05/31	0	0.00	4	32.95	33.70	-4	456	-0.88%
2018/05/29	0	0.00	1	33.50	33.50	-1	457	-0.22%
2018/05/03	0	0.00	1	34.50	34.50	-1	447	-0.22%
2018/04/25	0	0.00	1	33.95	34.10	-1	460	-0.22%
2018/04/13	1	35.20	0	0.00	35.50	1	499	0.20%
2018/04/12	1	35.10	0	0.00	35.50	1	503	0.20%
2018/04/11	2	35.25	0	0.00	35.25	2	504	0.40%
2018/04/10	0	0.00	30	35.95	35.55	-30	498	-6.02%
2018/03/30	10	36.50	0	0.00	36.60	10	506	1.97%
2018/03/27	1	37.00	0	0.00	37.15	1	517	0.19%
2018/03/20	9	36.95	0	0.00	37.25	9	514	1.75%
2018/03/13	1	36.80	0	0.00	37.00	1	497	0.20%
2018/03/05	20	35.65	0	0.00	35.25	20	508	3.93%
2018/03/02	1	35.70	0	0.00	35.25	1	509	0.20%
2018/02/27	1	35.90	0	0.00	36.30	1	510	0.20%
2018/02/26	50	36.05	0	0.00	36.00	50	507	9.85%
2018/02/09	1	33.55	0	0.00	33.85	1	543	0.18%
2018/02/07	1	35.00	0	0.00	34.90	1	566	0.18%
2018/02/06	0	0.00	1	35.00	35.30	-1	570	-0.18%
2018/02/05	1	36.30	0	0.00	36.10	1	567	0.18%
2018/01/17	13	37.39	13	37.75	38.00	0	612	0.00%