建大 (2106)-凱基-中壢券商分點個股進出

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
33.30
漲跌
▼0.60
漲幅
-1.77%
成交量
492張
產業
上市橡膠類股▲1.34%
254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

建大 (2106)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/09	1	33.30	0	0.00	33.30	1	806	0.12%
2024/05/06	0.6	33.85	7	34.00	33.75	-6.5	793	-0.81%
2024/05/03	1.1	33.74	0	0.00	33.60	1.1	789	0.14%
2024/04/29	0.4	33.09	0	0.00	33.30	0.4	784	0.04%
2024/04/26	0	0.00	13	32.82	32.85	-13	781	-1.66%
2024/04/25	1.1	33.10	0	0.00	33.15	1.1	774	0.14%
2024/04/23	0	0.00	4	33.70	33.80	-4	779	-0.51%
2024/04/19	0	0.00	4	33.55	33.70	-4	790	-0.51%
2024/04/18	0	0.00	9	33.74	34.10	-9	772	-1.17%
2024/04/17	0	0.00	0	33.50	33.85	0	756	0.00%
2024/04/16	1	32.95	5	33.30	32.90	-4	740	-0.54%
2024/04/12	0	0.00	1	33.45	33.50	-1	696	-0.14%
2024/04/10	0	0.00	4.1	33.25	33.25	-4.1	681	-0.59%
2024/04/09	13	32.35	4	32.84	32.85	9	664	1.35%
2024/04/08	0	0.00	1	31.90	31.90	-1	631	-0.16%
2024/04/02	0	0.00	1	32.15	32.05	-1	633	-0.16%
2024/04/01	0	0.00	13	31.85	32.00	-13	629	-2.06%
2024/03/29	2	32.20	0	0.00	32.10	2	621	0.32%
2024/03/28	0	0.00	2	32.20	32.15	-2	611	-0.33%
2024/03/27	13	31.75	0	0.00	31.70	13	589	2.21%
2024/03/14	0	0.00	2	30.65	30.85	-2	547	-0.37%
2024/03/05	0.2	30.03	0	0.00	30.00	0.2	568	0.04%
2024/02/26	1	29.95	0	0.00	29.95	1	595	0.17%
2024/01/16	1	29.75	0	0.00	29.60	1	649	0.15%
2024/01/12	1	30.30	0	0.00	30.35	1	626	0.16%
2024/01/09	0	0.00	1	30.85	30.85	-1	661	-0.15%
2024/01/03	1	31.30	0	0.00	31.30	1	647	0.15%
2023/12/28	1	30.80	0	0.00	31.05	1	627	0.16%
2023/12/27	0	0.00	0.4	30.90	31.10	-0.4	618	-0.06%
2023/12/26	1	30.70	0	0.00	30.85	1	614	0.16%
2023/12/13	2	30.63	0	0.00	30.70	2	552	0.36%
2023/12/11	0	0.00	0.1	30.90	30.90	-0.1	546	-0.02%
2023/12/08	1	31.25	0	0.00	31.20	1	552	0.18%
2023/11/29	0	0.00	7	31.90	32.00	-7	496	-1.41%
2023/11/27	1	31.65	0	0.00	31.45	1	484	0.21%
2023/11/22	1	31.90	0.4	31.80	31.85	0.6	472	0.12%
2023/11/21	0	0.00	1	32.50	31.90	-1	464	-0.22%
2023/11/17	1	31.10	0	0.00	31.35	1	418	0.24%
2023/11/16	0	0.00	7.1	31.21	30.95	-7.1	407	-1.74%
2023/11/15	0	0.00	3	30.90	31.20	-3	394	-0.76%
2023/11/07	1	29.35	0	0.00	29.30	1	368	0.27%
2023/10/31	0	0.00	0.2	29.30	29.20	-0.2	387	-0.05%
2023/10/25	1	29.30	0	0.00	29.35	1	420	0.24%
2023/10/23	1	29.10	0	0.00	29.05	1	420	0.24%
2023/10/18	0	0.00	1.1	29.10	29.65	-1.1	439	-0.24%
2023/10/17	1	29.10	0	0.00	29.20	1	410	0.24%
2023/10/16	1	29.30	0	0.00	29.25	1	417	0.24%
2023/10/11	1	29.40	0	0.00	29.70	1	446	0.22%
2023/10/03	0	29.50	0	0.00	29.40	0	485	0.00%
2023/09/28	1	29.45	0	0.00	29.45	1	498	0.20%
2023/09/27	3	29.50	0	0.00	29.45	3	513	0.58%
2023/09/25	1	29.80	0	0.00	29.70	1	539	0.19%
2023/09/22	0.1	29.80	0	0.00	29.80	0.1	543	0.01%
2023/09/11	1	29.80	0	0.00	29.70	1	605	0.17%
2023/09/05	0	0.00	0.3	30.10	30.15	-0.3	612	-0.04%
2023/08/17	0.8	29.25	0	0.00	29.50	0.8	611	0.12%
2023/08/15	0	0.00	5	29.45	29.65	-5	615	-0.81%
2023/08/14	0	0.00	10	29.10	29.20	-10	625	-1.60%
2023/08/09	0	29.60	0	0.00	29.45	0	633	0.00%
2023/08/04	1	29.30	0	0.00	29.30	1	665	0.15%
2023/08/02	5	29.20	4	29.50	29.35	1	667	0.15%
2023/08/01	1	29.20	0	0.00	29.35	1	662	0.15%
2023/07/31	3	29.45	1	29.50	29.35	2	656	0.30%
2023/07/28	0	29.60	0	0.00	29.55	0	667	0.00%
2023/07/24	5	29.00	0	0.00	29.05	5	662	0.75%
2023/07/21	6	29.48	0	0.00	29.40	6	654	0.92%
2023/07/19	5	29.50	0	0.00	29.50	5	640	0.78%
2023/07/18	1	29.80	1	29.80	29.80	0	629	0.00%
2023/07/17	4	29.69	0	0.00	30.05	4	632	0.63%
2023/07/12	4	31.50	0	0.00	31.30	4	604	0.66%
2023/07/11	1	31.50	0	0.00	31.55	1	606	0.16%
2023/06/27	1	32.20	0	0.00	32.25	1	584	0.17%
2023/06/20	0	0.00	3	31.70	31.75	-3	671	-0.45%
2023/06/15	5	31.55	0.3	31.55	31.60	4.8	641	0.74%
2023/06/14	0	0.00	2	31.55	31.45	-2	646	-0.31%
2023/06/13	1	31.30	0	0.00	31.30	1	646	0.15%
2023/06/05	0	0.00	3	31.15	31.20	-3	660	-0.45%
2023/06/01	0.1	30.70	0	0.00	30.70	0.1	660	0.02%
2023/05/31	0	0.00	2	30.70	30.80	-2	663	-0.30%
2023/05/30	0.2	30.77	0	0.00	30.80	0.2	657	0.03%
2023/05/26	0.2	30.95	0	0.00	30.65	0.2	662	0.03%
2023/05/25	2.2	31.27	0	0.00	31.05	2.2	651	0.34%
2023/05/12	1	30.55	0	0.00	30.25	1	631	0.16%
2023/05/11	1	30.55	0	0.00	30.35	1	623	0.16%
2023/05/04	0	0.00	1	31.80	31.80	-1	602	-0.17%
2023/04/28	3	31.20	0	0.00	31.20	3	604	0.50%
2023/04/27	1	31.20	0	0.00	31.30	1	603	0.17%
2023/04/21	1	30.95	0	0.00	31.20	1	593	0.17%
2023/04/20	1	31.20	5	31.35	31.00	-4	588	-0.68%
2023/04/18	1	31.75	0	0.00	31.40	1	578	0.17%
2023/04/17	1	31.80	0.1	31.90	31.85	0.9	572	0.16%
2023/04/14	1	31.74	0	31.75	31.70	1	562	0.18%
2023/04/13	0	31.45	0	31.65	31.45	0	552	0.00%
2023/04/12	3	31.75	0	0.00	31.70	3	549	0.55%
2023/03/28	0	31.30	0	0.00	31.25	0	518	0.01%
2023/03/24	7	32.14	0	0.00	31.85	7	503	1.40%
2023/03/20	1	30.30	0	0.00	30.35	1	428	0.23%
2023/03/03	0.8	31.30	1	31.15	31.10	-0.2	441	-0.05%
2023/03/01	1	31.10	0	0.00	31.00	1	444	0.22%
2023/02/17	2	31.70	0	0.00	31.55	2	441	0.45%
2023/02/16	0	0.00	1	31.70	31.85	-1	445	-0.22%
2023/02/03	1	31.10	0	0.00	31.30	1	447	0.22%
2023/01/30	1	30.65	0	0.00	30.80	1	443	0.23%
2023/01/17	1	30.40	0	0.00	30.55	1	441	0.23%
2023/01/16	0	0.00	2	30.50	30.45	-2	442	-0.45%
2023/01/06	0	0.00	0.1	30.70	30.75	-0.1	481	-0.01%
2023/01/05	0	0.00	3	30.50	30.60	-3	495	-0.61%
2023/01/03	1	30.20	0	0.00	30.30	1	516	0.19%
2022/12/28	3	30.30	0	0.00	30.15	3	534	0.56%
2022/12/22	1	30.15	0	0.00	30.15	1	566	0.18%
2022/11/24	0	0.00	1.6	31.04	31.35	-1.6	953	-0.17%
2022/11/09	0	0.00	1	31.00	31.00	-1	1,082	-0.09%
2022/11/01	1	30.70	0	0.00	30.65	1	1,318	0.08%
2022/10/20	0	0.00	1	30.15	30.20	-1	1,506	-0.07%
2022/10/17	0	0.00	0.2	30.50	30.55	-0.2	1,590	-0.01%
2022/10/03	1	31.85	0	0.00	31.75	1	2,079	0.05%
2022/09/27	1	32.20	0	0.00	32.70	1	2,359	0.04%
2022/09/26	0	0.00	1	32.45	32.45	-1	2,399	-0.04%
2022/09/21	1	36.00	2	35.70	35.65	-1	2,658	-0.04%
2022/09/20	1	35.90	0	0.00	36.05	1	2,711	0.04%
2022/09/15	2	35.30	1	35.50	35.10	1	2,678	0.04%
2022/09/14	0	0.00	1	32.75	34.15	-1	2,625	-0.04%
2022/09/08	1	32.75	2	32.55	32.90	-1	2,603	-0.04%
2022/09/07	2	32.35	0	0.00	32.15	2	2,600	0.08%
2022/09/05	2	33.28	0	0.00	33.25	2	2,592	0.08%
2022/08/31	0	0.00	0.1	34.85	34.85	-0.1	2,552	0.00%
2022/08/30	2	34.30	0	0.00	34.35	2	2,534	0.08%
2022/08/29	0	0.00	2	33.75	33.75	-2	2,524	-0.08%
2022/08/23	1	34.00	0	0.00	33.95	1	2,491	0.04%
2022/08/22	1	34.10	0	0.00	33.90	1	2,481	0.04%
2022/08/18	1	34.90	0	0.00	34.90	1	2,444	0.04%
2022/08/17	1	35.00	0	34.90	34.95	1	2,428	0.04%
2022/08/16	0	0.00	1	34.50	34.85	-1	2,406	-0.04%
2022/08/15	1	34.80	1	34.80	35.00	0	2,372	0.00%
2022/08/12	2	35.18	0	0.00	35.15	2	2,317	0.09%
2022/08/11	20	35.98	22	36.05	35.95	-2	2,258	-0.09%
2022/08/10	0	0.00	1	38.15	38.15	-1	2,187	-0.05%
2022/08/09	0	0.00	2	38.00	38.15	-2	2,183	-0.09%
2022/08/08	0	0.00	2	37.50	37.95	-2	2,187	-0.09%
2022/08/04	2	37.23	0	0.00	37.35	2	2,192	0.09%
2022/08/02	0	0.00	4	38.00	38.60	-4	2,135	-0.19%
2022/08/01	0	0.00	3	38.60	38.50	-3	2,131	-0.14%
2022/07/29	0	0.00	6	38.03	38.50	-6	2,114	-0.28%
2022/07/27	1	37.80	7	37.49	37.80	-6	2,063	-0.29%
2022/07/25	1	37.15	11	37.15	37.10	-10	1,999	-0.50%
2022/07/20	2	37.30	2	36.50	36.60	0	1,922	0.00%
2022/07/18	0	0.00	6	37.00	37.00	-6	1,838	-0.33%
2022/07/15	0	0.00	1	36.90	36.50	-1	1,791	-0.06%
2022/07/14	4	35.31	4	35.25	35.45	0	1,698	0.00%
2022/07/13	0	0.00	90.1	35.30	35.25	-90.1	1,669	-5.39%
2022/07/12	0	0.00	8	34.10	34.25	-8	1,615	-0.50%
2022/07/11	0	0.00	3	33.95	33.55	-3	1,573	-0.19%
2022/07/08	91	34.30	0	0.00	34.30	91	1,550	5.87%
2022/07/07	0	0.00	1	34.00	34.50	-1	1,515	-0.07%
2022/07/05	1	35.25	5	35.34	34.65	-4	1,439	-0.28%
2022/07/04	1	33.55	4	33.00	33.40	-3	1,250	-0.24%
2022/07/01	2	33.05	44	33.04	32.85	-42	1,206	-3.48%
2022/06/30	42	34.14	1	34.60	34.60	41	1,082	3.79%
2022/06/29	3	33.58	4	34.00	33.20	-1	956	-0.10%
2022/06/28	4	33.54	0	0.00	33.55	4	893	0.45%
2022/06/27	2	32.45	0	0.00	32.25	2	809	0.25%
2022/06/23	0	0.00	10	31.40	31.55	-10	803	-1.25%
2022/06/15	0	0.00	1	31.10	31.10	-1	1,048	-0.10%
2022/05/16	1	30.00	0	29.50	30.15	1	1,149	0.08%
2022/05/04	0	0.00	3	31.65	31.65	-3	1,117	-0.27%
2022/04/26	0	0.00	10	32.05	32.10	-10	1,125	-0.89%
2022/04/20	0	0.00	10	32.80	32.95	-10	1,085	-0.92%
2022/04/15	18	31.90	0	0.00	31.95	18	1,028	1.75%
2022/04/14	0	0.00	1	32.25	32.25	-1	1,025	-0.10%
2022/04/13	0.5	31.80	0	0.00	31.90	0.5	1,022	0.05%
2022/04/08	0	31.95	0	31.85	31.95	0	1,008	0.00%
2022/04/06	0	32.40	0	0.00	32.40	0	1,007	0.00%
2022/03/31	3	32.02	0	32.05	32.10	3	1,032	0.29%
2022/03/29	1	32.00	0	0.00	32.15	1	1,002	0.10%
2022/03/28	0	31.90	0	0.00	32.20	0	989	0.00%
2022/03/24	20	31.53	1	32.20	31.75	19	952	1.99%
2022/03/23	2	32.60	1	32.55	32.65	1	900	0.11%
2022/03/22	0.5	33.00	0	0.00	32.95	0.5	887	0.06%
2022/03/21	5	33.03	15	33.12	33.30	-10	861	-1.16%
2022/03/18	3	31.73	0	0.00	32.00	3	792	0.38%
2022/03/15	1	30.65	0	0.00	30.90	1	791	0.13%
2022/03/14	1	30.85	0	0.00	30.85	1	790	0.13%
2022/02/21	0	0.00	0	30.75	30.70	0	830	0.00%
2022/02/15	1	30.25	0	0.00	30.20	1	872	0.11%
2022/02/11	0	0.00	0	30.75	30.75	0	879	0.00%
2022/01/25	1	29.95	0	0.00	29.90	1	892	0.11%
2022/01/24	3	30.00	0	0.00	30.05	3	892	0.34%
2022/01/18	0	0.00	2	30.30	30.35	-2	907	-0.22%
2022/01/13	1	30.40	0	0.00	30.40	1	914	0.11%
2022/01/12	0	0.00	59	30.39	30.45	-59	916	-6.44%
2022/01/07	2	30.40	0	0.00	30.45	2	930	0.22%
2022/01/04	0	0.00	1	30.95	30.90	-1	934	-0.11%
2021/12/27	3	31.05	0	0.00	31.05	3	951	0.32%
2021/12/24	59	30.48	0	0.00	30.55	59	959	6.15%
2021/12/09	0	0.00	12	31.29	31.30	-12	975	-1.23%
2021/12/08	0	0.00	1	30.40	30.45	-1	919	-0.11%
2021/11/30	1	29.90	0	0.00	29.55	1	948	0.11%
2021/11/26	2	30.00	0	0.00	30.00	2	951	0.21%
2021/11/25	10	30.20	0	0.00	30.15	10	972	1.03%
2021/11/22	1	30.00	0	0.00	30.30	1	1,006	0.10%
2021/11/19	1	30.20	0	0.00	30.20	1	1,054	0.09%
2021/11/15	1	30.40	0	0.00	30.35	1	1,125	0.09%
2021/11/12	3	30.30	0	0.00	30.35	3	1,135	0.26%
2021/11/11	2	30.50	0	0.00	30.50	2	1,149	0.17%
2021/11/10	5	30.85	1	30.95	31.00	4	1,164	0.34%
2021/10/29	1	30.55	0	0.00	30.60	1	1,165	0.09%
2021/10/26	1	31.30	0	0.00	31.35	1	1,150	0.09%
2021/10/20	2	31.40	0	0.00	31.20	2	1,151	0.17%
2021/10/06	1	30.00	0	0.00	30.10	1	1,197	0.08%
2021/10/05	0	0.00	1	30.05	30.20	-1	1,190	-0.08%
2021/09/28	2	32.50	1	32.05	32.05	1	1,153	0.09%
2021/09/27	2	32.15	0	0.00	32.00	2	1,152	0.17%
2021/09/24	1	31.00	0	0.00	31.10	1	1,151	0.09%
2021/09/22	0	0.00	6	31.10	31.20	-6	1,148	-0.52%
2021/09/14	1	32.20	0	0.00	32.45	1	1,162	0.09%
2021/09/13	6	32.00	0	0.00	32.20	6	1,165	0.51%
2021/09/08	3	32.00	2	31.85	31.70	1	1,185	0.08%
2021/09/07	1	32.55	0	0.00	32.55	1	1,172	0.09%
2021/09/01	5	33.03	0	0.00	33.00	5	1,132	0.44%
2021/08/30	0	0.00	1	32.70	32.40	-1	1,103	-0.09%
2021/08/26	1	32.03	0	0.00	32.00	1	1,081	0.10%
2021/08/25	2	32.80	2	33.15	33.05	0	1,074	0.00%
2021/08/24	2	33.38	0	0.00	33.15	2	1,018	0.20%
2021/08/19	1	33.00	2	33.85	32.85	-1	970	-0.10%
2021/08/18	3	33.00	0	0.00	33.65	3	961	0.31%
2021/08/17	6	33.48	0	0.00	33.10	6	978	0.61%
2021/08/16	4	34.75	0	0.00	34.00	4	970	0.41%
2021/08/13	1	36.00	0	0.00	35.90	1	964	0.10%
2021/08/06	3	37.20	0	0.00	37.10	3	1,170	0.26%
2021/08/05	13	38.07	10	37.73	37.65	3	1,189	0.25%
2021/08/04	3	38.00	0	0.00	38.15	3	1,251	0.24%
2021/07/26	6	38.20	0	0.00	37.90	6	1,530	0.39%
2021/07/22	1	38.40	0	0.00	38.50	1	1,582	0.06%
2021/07/16	0	0.00	0.3	39.25	39.00	-0.3	1,770	-0.02%
2021/07/15	2	38.95	0	0.00	39.30	2	1,840	0.11%
2021/07/13	0	0.00	2	39.05	39.25	-2	2,150	-0.09%
2021/07/12	0.1	39.60	0	0.00	39.40	0.1	2,468	0.00%
2021/07/08	0.1	40.00	0	0.00	40.00	0.1	2,614	0.00%
2021/07/07	0.1	40.00	0	0.00	40.45	0.1	2,645	0.00%
2021/07/05	0.2	40.40	0	0.00	40.55	0.2	2,696	0.01%
2021/07/02	0.2	40.40	0	0.00	40.40	0.2	2,736	0.01%
2021/07/01	1	40.00	0	0.00	39.95	1	2,745	0.04%
2021/06/29	1	40.30	1	40.30	39.80	0	2,796	0.00%
2021/06/28	3	40.52	0	0.00	40.50	3	2,837	0.11%
2021/06/18	5	40.10	15	40.01	40.05	-10	3,076	-0.33%
2021/06/17	6	40.36	0	0.00	40.20	6	3,125	0.19%
2021/06/16	0	0.00	5	40.44	40.35	-5	3,523	-0.14%
2021/06/15	5	39.90	0	0.00	39.90	5	3,624	0.14%
2021/06/11	5	40.00	2.1	39.99	39.85	2.9	3,687	0.08%
2021/06/04	0	0.00	1	40.70	40.30	-1	3,932	-0.03%
2021/06/01	0	0.00	2	40.90	40.95	-2	4,087	-0.05%
2021/05/28	2	41.50	1.1	40.73	41.15	0.9	4,176	0.02%
2021/05/27	1	40.10	0	0.00	40.10	1	4,186	0.02%
2021/05/19	3	39.40	2	38.90	37.75	1	4,215	0.02%
2021/05/14	1	39.00	2.4	39.08	40.20	-1.4	4,115	-0.03%
2021/05/13	2	38.20	2	39.80	39.40	0	4,085	0.00%
2021/05/11	5	46.30	3	44.70	44.70	2	4,027	0.05%
2021/05/10	0.2	45.70	0	0.00	46.00	0.2	4,003	0.00%
2021/05/06	0	0.00	0.3	42.00	42.20	-0.3	3,909	-0.01%
2021/05/05	0	0.00	5	43.10	42.40	-5	3,895	-0.13%
2021/05/04	0	0.00	1	44.50	42.30	-1	3,885	-0.03%
2021/05/03	2	45.08	8	44.10	44.10	-6	3,842	-0.16%
2021/04/29	8	45.15	0	0.00	45.90	8	3,800	0.21%
2021/04/28	0	0.00	10	46.15	46.35	-10	3,770	-0.27%
2021/04/27	10	47.35	1	47.65	47.10	9	3,761	0.24%
2021/04/26	5	47.45	6	47.98	47.80	-1	3,745	-0.03%
2021/04/23	6	47.47	20	47.47	47.05	-14	3,758	-0.37%
2021/04/22	16	48.76	17	47.20	47.55	-1	3,728	-0.03%
2021/04/21	5	47.50	6	48.38	48.10	-1	3,613	-0.03%
2021/04/20	22	49.48	13	48.42	47.50	9	3,559	0.25%
2021/04/19	12	48.29	31	48.30	48.35	-19	3,427	-0.55%
2021/04/16	36	47.10	33	47.01	46.60	3	3,297	0.09%
2021/04/15	67	44.68	56	45.51	46.00	11	3,018	0.36%
2021/04/14	5	42.15	0	0.00	41.85	5	2,919	0.17%
2021/04/13	10	42.58	0	0.00	42.35	10	2,939	0.34%
2021/04/09	6	42.62	23	42.63	42.50	-17	2,989	-0.57%
2021/04/08	15	42.63	6	42.80	43.05	9	2,961	0.30%
2021/04/07	5	42.25	5	42.70	42.55	0	2,937	0.00%
2021/04/01	26	43.18	33	42.50	42.55	-7	2,916	-0.24%
2021/03/31	5	43.60	5	44.25	44.10	0	2,887	0.00%
2021/03/30	16	42.60	21	42.83	43.40	-5	2,841	-0.18%
2021/03/29	15	40.21	4.2	41.03	42.10	10.8	2,763	0.39%
2021/03/26	10	39.70	23	39.45	39.45	-13	2,680	-0.49%
2021/03/25	4	39.25	10	39.97	39.60	-6	2,675	-0.22%
2021/03/24	0	0.00	5	38.94	39.10	-5	2,673	-0.19%
2021/03/23	12	38.61	11	38.70	38.45	1	2,650	0.04%
2021/03/22	5	39.05	6	38.90	38.90	-1	2,621	-0.04%
2021/03/19	13	40.18	13.6	39.66	40.15	-0.6	2,578	-0.02%
2021/03/18	0	0.00	6	40.15	40.80	-6	2,192	-0.27%
2021/03/17	3	39.00	3.1	38.90	38.85	-0.1	2,118	0.00%
2021/03/16	8	38.18	34	38.21	38.60	-26	2,068	-1.26%
2021/03/15	0	0.00	1	37.45	37.45	-1	1,994	-0.05%
2021/03/12	4	36.50	4	37.05	37.45	0	1,969	0.00%
2021/03/11	0	0.00	1	37.20	36.95	-1	1,933	-0.05%
2021/03/10	15	37.43	3	37.30	36.95	12	1,912	0.63%
2021/03/09	16	37.26	21	36.98	36.95	-5	1,907	-0.26%
2021/03/08	1	36.80	9	37.05	36.55	-8	1,882	-0.43%
2021/03/05	5	35.55	0	0.00	35.70	5	1,848	0.27%
2021/03/04	11	36.44	0	0.00	36.10	11	1,867	0.59%
2021/03/03	11	35.70	10	35.95	36.50	1	1,871	0.05%
2021/03/02	0	0.00	0.1	35.40	34.75	-0.1	1,916	0.00%
2021/02/25	1	35.40	5	35.45	35.40	-4	1,945	-0.21%
2021/02/24	5	35.50	0	0.00	35.10	5	1,980	0.25%
2021/02/22	0	0.00	5	34.85	34.70	-5	2,030	-0.25%
2021/02/19	5	34.20	0	0.00	34.20	5	2,014	0.25%
2021/02/18	0	0.00	1	34.60	34.20	-1	2,062	-0.05%
2021/02/17	5	34.00	10	34.00	33.95	-5	2,055	-0.24%
2021/02/03	2	33.40	2	33.40	33.30	0	2,182	0.00%
2021/02/02	5	33.00	0	0.00	32.95	5	2,202	0.23%
2021/01/28	0	0.00	1	31.90	31.90	-1	2,343	-0.04%
2021/01/26	0	0.00	2	31.95	32.05	-2	2,539	-0.08%
2021/01/25	1	32.60	0	0.00	32.45	1	2,536	0.04%
2021/01/21	0	0.00	2	32.10	31.65	-2	2,587	-0.08%
2021/01/18	0	0.00	2	31.25	31.30	-2	2,659	-0.08%
2021/01/15	3	32.75	0	0.00	32.20	3	2,656	0.11%
2021/01/14	0	0.00	3	32.95	33.00	-3	2,665	-0.11%
2021/01/13	1	32.65	1	33.05	32.95	0	2,657	0.00%
2021/01/12	3.1	32.05	0	0.00	32.10	3.1	2,637	0.12%
2021/01/07	0	0.00	2	33.00	33.45	-2	2,532	-0.08%
2021/01/06	3	33.05	0	0.00	32.80	3	2,502	0.12%
2021/01/05	1	34.00	8	33.60	33.45	-7	2,471	-0.28%
2021/01/04	0	0.00	4	34.53	35.00	-4	2,399	-0.17%
2020/12/29	2	34.55	2	34.70	34.85	0	2,337	0.00%
2020/12/25	0	0.00	1	34.45	34.35	-1	2,316	-0.04%
2020/12/22	1	34.65	3.4	35.06	34.50	-2.4	2,309	-0.10%
2020/12/18	14.1	35.15	0	0.00	35.35	14.1	2,319	0.61%
2020/12/16	0	0.00	0.3	36.05	36.30	-0.3	2,298	-0.01%
2020/12/15	1	36.60	1	35.75	35.70	0	2,291	0.00%
2020/12/14	1	36.65	2	36.70	36.65	-1	2,274	-0.04%
2020/12/11	2	35.80	7	36.63	36.15	-5	2,265	-0.22%
2020/12/10	3	36.25	0	0.00	36.50	3	2,233	0.13%
2020/12/09	4	35.85	2	36.15	36.40	2	2,218	0.09%
2020/12/08	2.2	35.79	0	0.00	35.85	2.2	2,203	0.10%
2020/12/04	2	36.08	0	0.00	36.15	2	2,165	0.09%
2020/12/03	6	36.00	6	36.35	36.20	0	2,156	0.00%
2020/12/02	10	36.68	40	36.42	36.45	-30	2,140	-1.40%
2020/12/01	12	37.56	6	37.00	37.00	6	2,122	0.28%
2020/11/30	3	37.15	3	37.00	37.00	0	2,075	0.00%
2020/11/27	3	36.70	3	36.70	36.70	0	2,035	0.00%
2020/11/26	30	36.79	7	35.80	36.90	23	2,015	1.14%
2020/11/25	5	35.40	127	35.52	35.10	-122	1,934	-6.31%	大賣/鉅額交易
2020/11/24	31	35.28	0	0.00	35.50	31	1,920	1.61%
2020/11/23	8	35.65	12	35.33	35.50	-4	1,904	-0.21%
2020/11/20	16	35.48	15	35.10	36.00	1	1,871	0.05%
2020/11/17	6	34.01	3	34.00	34.10	3	1,906	0.16%
2020/11/13	5	33.82	5	33.39	33.20	0	1,932	0.00%
2020/11/12	93	33.30	0	0.00	33.00	93	1,892	4.92%
2020/11/11	0	0.00	3	33.30	33.30	-3	1,957	-0.15%
2020/11/10	8	33.70	8	32.90	33.05	0	1,959	0.00%
2020/11/09	8	34.30	4	33.98	33.80	4	1,937	0.21%
2020/11/06	0	0.00	3.3	33.98	34.20	-3.3	1,898	-0.18%
2020/11/05	4	33.85	1	33.85	33.80	3	1,857	0.16%
2020/11/04	6	33.29	8	32.36	33.55	-2	1,790	-0.11%
2020/11/03	7	32.39	4.1	32.37	32.35	2.9	1,685	0.17%
2020/11/02	1	31.45	0	0.00	31.45	1	1,610	0.06%
2020/10/30	3	31.55	0	0.00	31.45	3	1,605	0.19%
2020/10/29	1	31.70	0	0.00	31.70	1	1,579	0.06%
2020/10/27	1	31.45	3	31.48	31.25	-2	1,538	-0.13%
2020/10/23	5	30.75	0	0.00	30.70	5	1,467	0.34%
2020/10/22	1	30.50	31	30.45	30.55	-30	1,441	-2.08%
2020/10/15	0	0.00	5	30.33	30.40	-5	1,407	-0.36%
2020/10/13	2	30.63	2	30.53	30.45	0	1,392	0.00%
2020/10/12	3	30.30	0	0.00	30.00	3	1,389	0.22%
2020/10/07	0	0.00	5	30.00	30.00	-5	1,375	-0.36%
2020/09/29	9	29.83	0	0.00	29.65	9	1,414	0.64%
2020/09/25	5	28.60	0	0.00	28.85	5	1,415	0.35%
2020/09/23	1	29.35	0	0.00	29.00	1	1,401	0.07%
2020/09/21	0	0.00	7	30.00	29.90	-7	1,374	-0.51%
2020/09/18	0	0.00	2	29.55	29.80	-2	1,377	-0.15%
2020/09/14	0	0.00	0.2	29.70	29.75	-0.2	1,370	-0.01%
2020/09/08	20	30.45	8	30.35	30.60	12	1,411	0.85%
2020/09/07	0	0.00	3	30.45	30.25	-3	1,417	-0.21%
2020/09/02	3	30.20	0	0.00	30.30	3	1,453	0.21%
2020/08/28	0	0.00	1	32.05	32.00	-1	1,410	-0.07%
2020/08/27	0	0.00	3	31.90	31.75	-3	1,398	-0.21%
2020/08/25	0	0.00	5	32.20	32.15	-5	1,374	-0.36%
2020/08/24	3	31.50	4	32.45	32.55	-1	1,376	-0.07%
2020/08/21	4	31.13	7	31.09	32.20	-3	1,304	-0.23%
2020/08/20	3	31.10	46	31.05	30.50	-43	1,284	-3.35%
2020/08/19	9	32.02	10	31.87	31.95	-1	1,254	-0.08%
2020/08/18	3	31.60	14	31.39	31.65	-11	1,217	-0.90%
2020/08/17	8	31.21	8	31.44	31.15	0	1,172	0.00%
2020/08/14	6	30.00	0	0.00	30.00	6	1,130	0.53%
2020/08/12	0	0.00	4	29.20	29.20	-4	1,141	-0.35%
2020/08/07	4	28.85	4	28.75	28.75	0	1,465	0.00%
2020/08/05	9	28.43	5	28.55	28.55	4	1,477	0.27%
2020/08/04	0	0.00	1	28.45	28.45	-1	1,487	-0.07%
2020/08/03	1	27.85	0	0.00	27.95	1	1,478	0.07%
2020/07/30	1	28.00	0	0.00	28.10	1	1,472	0.07%
2020/07/22	2	30.05	2	29.55	29.55	0	1,631	0.00%
2020/07/16	2	29.70	2	30.00	29.75	0	1,733	0.00%
2020/07/14	0	0.00	2	28.95	28.95	-2	1,723	-0.12%
2020/07/13	0	0.00	3	28.70	29.20	-3	1,729	-0.17%
2020/07/10	10	29.30	0	0.00	28.55	10	1,725	0.58%
2020/07/09	30	29.87	19	29.90	29.75	11	1,717	0.64%
2020/07/06	1	30.20	1	30.10	30.00	0	1,701	0.00%
2020/06/30	19	29.70	0	0.00	29.35	19	1,687	1.13%
2020/06/18	4	30.20	5	30.05	30.10	-1	1,710	-0.06%
2020/06/17	6	30.33	5	30.20	30.20	1	1,712	0.06%
2020/06/16	2	28.75	2	29.00	29.05	0	1,687	0.00%
2020/06/10	2	29.90	12	30.02	30.00	-10	1,724	-0.58%
2020/06/09	2	30.35	2	30.10	30.15	0	1,733	0.00%
2020/06/04	0	0.00	2	29.50	29.70	-2	1,732	-0.12%
2020/06/03	0	0.00	9	29.95	29.95	-9	1,730	-0.52%
2020/06/01	16	29.57	0	0.00	29.75	16	1,715	0.93%
2020/05/29	0	0.00	1	29.45	28.90	-1	1,691	-0.06%
2020/05/28	7	30.24	1	29.65	29.45	6	1,672	0.36%
2020/05/22	1	30.50	1	30.50	30.30	0	1,595	0.00%
2020/05/19	8	30.38	1	30.45	30.30	7	1,480	0.47%
2020/05/18	14	30.83	24	31.19	31.00	-10	1,434	-0.70%
2020/05/15	22	28.75	7	27.66	28.90	15	1,236	1.21%
2020/05/11	7	27.23	0	0.00	26.90	7	1,015	0.69%
2020/05/08	1	26.40	0	0.00	26.40	1	997	0.10%
2020/05/05	0	0.00	1	27.25	27.00	-1	984	-0.10%
2020/04/30	1	26.60	1	26.30	26.55	0	929	0.00%
2020/04/29	0	0.00	0.7	25.85	25.80	-0.7	878	-0.08%
2020/04/21	1	24.50	0	0.00	24.60	1	727	0.14%
2020/04/13	0	0.00	3	26.35	26.10	-3	681	-0.44%
2020/03/27	1	25.90	0	0.00	25.90	1	656	0.15%
2020/03/25	0	0.00	0.2	25.90	25.90	-0.2	656	-0.03%
2020/03/12	0	0.00	20	27.60	28.00	-20	540	-3.70%
2020/03/11	0	0.00	10	28.00	28.05	-10	516	-1.93%
2020/03/10	0	0.00	20	28.05	28.10	-20	509	-3.92%
2020/03/09	0	0.00	20	27.83	28.10	-20	498	-4.01%
2020/03/06	0	0.00	20	28.10	28.10	-20	486	-4.11%
2020/03/02	0	0.00	20	27.90	28.05	-20	504	-3.96%
2020/02/27	1	28.15	0	0.00	28.15	1	498	0.20%
2020/02/24	0	0.00	1	28.30	28.30	-1	508	-0.20%
2020/02/21	0.2	28.50	0	0.00	28.45	0.2	515	0.04%
2020/02/14	0.1	28.70	0	0.00	28.55	0.1	567	0.02%
2020/02/10	1	28.30	0	0.00	28.85	1	619	0.16%
2020/01/14	0	0.00	3	30.00	30.00	-3	751	-0.40%
2020/01/09	0.1	30.00	0	0.00	29.90	0.1	921	0.01%
2020/01/07	3	30.00	0	0.00	30.00	3	958	0.31%
2020/01/06	0	0.00	8	30.30	30.30	-8	972	-0.82%
2020/01/03	1	30.65	0	0.00	30.70	1	978	0.10%
2019/12/30	1	30.50	0	0.00	30.60	1	1,021	0.10%
2019/12/20	1	31.00	0	0.00	31.05	1	1,154	0.09%
2019/12/13	1	31.15	0	0.00	31.25	1	1,343	0.07%
2019/11/28	1	30.80	0	0.00	30.95	1	1,487	0.07%
2019/11/25	0	0.00	5	30.59	30.50	-5	1,488	-0.34%
2019/11/19	0	0.00	5	30.70	30.70	-5	1,530	-0.33%
2019/11/13	0	0.00	1	31.00	31.45	-1	1,515	-0.07%
2019/11/12	8	31.00	0	0.00	30.95	8	1,505	0.53%
2019/11/07	0	0.00	1	32.55	32.30	-1	1,460	-0.07%
2019/11/04	0	0.00	8	32.70	33.10	-8	1,428	-0.56%
2019/11/01	2	32.63	0	0.00	32.60	2	1,408	0.14%
2019/10/31	0	0.00	1	32.45	32.45	-1	1,402	-0.07%
2019/10/23	0	0.00	1	32.60	32.60	-1	1,312	-0.08%
2019/10/21	11	32.89	0	0.00	32.90	11	1,255	0.88%
2019/10/14	10	30.75	0	0.00	30.50	10	1,038	0.96%
2019/10/09	10	31.00	0	0.00	30.80	10	1,017	0.98%
2019/10/01	0	0.00	1	32.15	32.15	-1	895	-0.11%
2019/09/26	1	31.35	0	0.00	31.50	1	825	0.12%
2019/09/25	0	0.00	1	31.50	31.50	-1	813	-0.12%
2019/09/24	0	0.00	0.3	31.80	31.80	-0.3	801	-0.04%
2019/09/23	1	32.35	1	31.75	31.95	0	786	0.00%
2019/09/19	1	31.00	0	0.00	30.90	1	621	0.16%
2019/09/11	3	31.50	0	0.00	31.35	3	547	0.55%
2019/09/10	19	31.20	1	31.40	31.50	18	520	3.46%
2019/09/09	1	31.95	19	31.70	31.40	-18	502	-3.58%
2019/09/06	1	31.20	1	31.30	31.50	0	457	0.00%
2019/09/04	10	30.10	0	0.00	30.10	10	390	2.56%
2019/09/02	0	0.00	1	30.10	30.15	-1	366	-0.27%
2019/08/29	7	29.40	0	0.00	29.20	7	341	2.05%
2019/08/07	1	28.20	0	0.00	28.20	1	264	0.38%
2019/07/22	1	29.00	0	0.00	28.95	1	261	0.38%
2019/06/20	0	0.00	2	29.35	29.45	-2	285	-0.70%
2019/05/15	1	28.80	0	0.00	28.75	1	287	0.35%
2019/05/13	1	29.00	9	29.05	29.05	-8	277	-2.88%
2019/05/09	1	29.50	0	0.00	29.35	1	273	0.37%
2019/05/03	1	30.00	0	0.00	30.05	1	268	0.37%
2019/04/23	0	0.00	3	30.50	30.55	-3	273	-1.10%
2019/04/01	1	29.40	0	0.00	29.50	1	241	0.41%
2019/03/20	1	29.85	0	0.00	30.20	1	240	0.42%
2019/03/15	1	30.00	0	0.00	29.85	1	241	0.41%
2019/03/06	1	30.70	0	0.00	30.60	1	254	0.39%
2019/03/04	5	30.80	5	30.75	30.80	0	246	0.00%
2019/02/27	2	30.50	0.2	30.60	30.70	1.8	241	0.74%
2019/02/11	0	0.00	2	30.00	30.00	-2	224	-0.89%
2019/01/15	0	0.00	6	29.58	29.65	-6	223	-2.69%
2018/12/19	2	29.20	0	0.00	29.40	2	296	0.67%
2018/12/03	0	0.00	10	30.66	30.55	-10	356	-2.80%
2018/11/30	11	30.34	0	0.00	30.60	11	359	3.06%
2018/10/17	1	29.05	0	0.00	29.10	1	443	0.23%
2018/10/11	9	29.22	0	0.00	29.35	9	445	2.02%
2018/10/05	0	0.00	3	29.90	30.15	-3	432	-0.69%
2018/09/18	0	0.00	4	30.20	30.10	-4	409	-0.98%
2018/09/07	1	30.60	0	0.00	30.45	1	405	0.25%
2018/09/05	0	0.00	2.6	30.90	30.90	-2.6	451	-0.57%
2018/08/27	0	0.00	1	31.10	31.00	-1	474	-0.21%
2018/08/24	1	31.90	0	0.00	32.00	1	472	0.21%
2018/08/13	0	0.00	1	32.40	32.35	-1	461	-0.22%
2018/08/10	1	33.20	0	0.00	32.90	1	462	0.22%
2018/08/07	1	33.55	0	0.00	33.50	1	468	0.21%
2018/08/03	1	32.20	0	0.00	32.40	1	531	0.19%
2018/07/27	0	0.00	5	32.63	32.70	-5	521	-0.96%
2018/07/26	0	0.00	1	32.40	32.30	-1	517	-0.19%
2018/07/13	3	31.70	0	0.00	31.70	3	504	0.59%
2018/07/06	1	32.00	0	0.00	32.00	1	502	0.20%
2018/06/14	0	0.00	3	34.28	34.35	-3	513	-0.58%
2018/06/13	2	35.00	1	35.10	35.30	1	508	0.20%
2018/06/12	2	35.90	2	35.55	36.50	0	472	0.00%
2018/05/30	2	33.10	0	0.00	33.10	2	451	0.44%
2018/05/14	1	34.55	0	0.00	34.50	1	496	0.20%
2018/05/08	0	0.00	2	34.40	34.80	-2	435	-0.46%
2018/05/02	2	34.20	0	0.00	34.65	2	454	0.44%
2018/04/11	2	35.20	0	0.00	35.25	2	504	0.40%
2018/04/02	0	0.00	10	36.78	36.95	-10	497	-2.01%
2018/03/30	1	36.70	4	36.51	36.60	-3	506	-0.59%
2018/03/29	1	36.75	1	36.70	36.65	0	514	0.00%
2018/03/28	1	37.15	1	36.95	37.10	0	509	0.00%
2018/03/14	3	36.85	0	0.00	37.40	3	500	0.60%
2018/03/12	0	0.00	5	36.00	36.85	-5	491	-1.02%
2018/03/09	0	0.00	4	35.50	35.65	-4	488	-0.82%
2018/03/08	5	34.90	0	0.00	35.40	5	494	1.01%
2018/03/07	3	34.87	0	0.00	34.85	3	497	0.60%
2018/03/06	2	35.00	0	0.00	34.95	2	501	0.40%
2018/02/23	0	0.00	0.2	35.95	35.75	-0.2	512	-0.04%
2018/02/22	0	0.00	2	36.00	35.95	-2	522	-0.38%
2018/02/07	12	35.19	0	0.00	34.90	12	566	2.12%
2018/02/02	2	36.90	0	0.00	36.80	2	563	0.36%
2018/02/01	7	36.96	7.1	37.10	36.90	-0.1	571	-0.02%
2018/01/30	12	37.01	0	0.00	37.10	12	570	2.10%
2018/01/22	3	37.50	0	0.00	37.50	3	594	0.50%
2018/01/12	1	37.00	0	0.00	37.20	1	643	0.16%
2018/01/10	16	37.11	0	0.00	37.25	16	651	2.45%
2018/01/08	2	37.80	0	0.00	37.55	2	653	0.31%
2018/01/03	18	37.85	0	0.00	37.95	18	663	2.71%
2018/01/02	11	38.00	0	0.00	37.95	11	669	1.64%