建大 (2106)-合庫券商分點個股進出

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▲1.72%
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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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	0.00	0.5	33.40	33.75	-0.5	816	-0.06%
2024/05/09	0	0.00	1	33.65	33.30	-1	806	-0.12%
2024/05/03	0	0.00	0.3	33.70	33.60	-0.3	789	-0.04%
2024/04/30	0	0.00	3	33.20	33.25	-3	779	-0.38%
2024/04/18	0	0.00	5	34.15	34.10	-5	772	-0.65%
2024/04/16	1	32.50	0	0.00	32.90	1	740	0.13%
2024/04/15	0	0.00	1	33.90	34.05	-1	714	-0.14%
2024/04/10	1	33.15	0	0.00	33.25	1	681	0.15%
2024/04/02	0	0.00	2	32.15	32.05	-2	633	-0.32%
2024/03/28	0	0.00	1	32.25	32.15	-1	611	-0.16%
2024/03/18	5	30.95	8	30.99	31.00	-3	561	-0.53%
2024/03/14	1	30.70	0	0.00	30.85	1	547	0.18%
2024/03/08	3	29.85	0	0.00	29.95	3	548	0.55%
2024/03/04	0	0.00	1	29.95	29.95	-1	572	-0.17%
2024/02/27	2	29.80	0	0.00	29.80	2	598	0.33%
2024/02/23	3	30.00	0	0.00	30.00	3	603	0.50%
2024/02/21	2	30.20	0	0.00	30.15	2	656	0.30%
2024/01/31	0	0.00	0.3	29.70	29.85	-0.3	715	-0.04%
2024/01/30	1	29.75	0	0.00	29.70	1	712	0.14%
2024/01/23	1	29.45	2	29.35	29.40	-1	699	-0.14%
2024/01/16	2	29.98	0	0.00	29.60	2	649	0.31%
2024/01/15	0	0.00	3	30.30	30.25	-3	629	-0.48%
2024/01/11	1	30.25	0	0.00	30.30	1	626	0.16%
2024/01/04	2	31.28	0	0.00	31.05	2	650	0.31%
2024/01/03	0	0.00	1.3	31.33	31.30	-1.3	647	-0.20%
2024/01/02	0	0.00	0.2	31.05	31.05	-0.2	636	-0.03%
2023/12/28	0	0.00	52	30.78	31.05	-52	627	-8.29%
2023/12/22	0.5	30.95	0	0.00	30.85	0.5	610	0.08%
2023/12/18	1	30.75	0	0.00	30.85	1	575	0.17%
2023/12/15	1	30.85	0	0.00	30.75	1	570	0.18%
2023/12/14	2	30.98	0	0.00	31.00	2	563	0.35%
2023/12/08	5	31.30	0	0.00	31.20	5	552	0.91%
2023/12/04	0	0.00	2	31.20	31.10	-2	523	-0.38%
2023/11/27	0.3	31.50	0	0.00	31.45	0.3	484	0.06%
2023/11/21	0	0.00	4	32.00	31.90	-4	464	-0.86%
2023/11/17	0	0.00	7	31.30	31.35	-7	418	-1.67%
2023/11/15	2	31.20	0	0.00	31.20	2	394	0.51%
2023/10/30	0	0.00	0	29.30	29.15	0	397	-0.01%
2023/10/18	1	29.00	0	0.00	29.65	1	439	0.23%
2023/10/13	1	29.40	0	0.00	29.35	1	422	0.24%
2023/10/11	0	0.00	0	29.50	29.70	0	446	0.00%
2023/09/06	0	0.00	52.5	30.06	30.15	-52.5	616	-8.52%
2023/08/30	0	0.00	2	29.83	29.90	-2	606	-0.33%
2023/08/08	0	0.00	0	29.65	29.70	0	639	0.00%
2023/08/02	0	0.00	100	29.38	29.35	-100	667	-14.97%
2023/07/25	2	29.05	0	0.00	29.30	2	664	0.30%
2023/07/21	0.1	29.50	0	0.00	29.40	0.1	654	0.02%
2023/07/20	1	29.50	0	0.00	29.70	1	650	0.15%
2023/07/13	0	31.45	10	31.35	31.25	-10	616	-1.62%
2023/07/12	10	31.45	125	31.33	31.30	-115	604	-19.04%	大賣/鉅額交易
2023/07/05	0	0.00	250	31.41	31.35	-250	603	-41.44%	大賣/鉅額交易
2023/07/04	5	31.80	0	0.00	31.60	5	598	0.84%
2023/06/21	0	0.00	4	32.05	32.10	-4	673	-0.59%
2023/06/19	5	31.80	0	0.00	31.80	5	670	0.75%
2023/06/16	5	32.05	5	31.90	31.90	0	666	0.00%
2023/06/15	0	0.00	1	31.60	31.60	-1	641	-0.16%
2023/06/14	0	0.00	2	31.50	31.45	-2	646	-0.31%
2023/06/12	0	0.00	2	31.40	31.30	-2	647	-0.31%
2023/06/08	0	0.00	0.1	31.45	31.00	-0.1	651	-0.01%
2023/05/30	0	0.00	0	30.90	30.80	0	657	-0.01%
2023/05/26	1	30.65	0	0.00	30.65	1	662	0.15%
2023/05/15	1	30.10	0	0.00	30.20	1	635	0.16%
2023/05/12	2	30.45	0	0.00	30.25	2	631	0.32%
2023/05/11	2	30.45	0	0.00	30.35	2	623	0.32%
2023/05/02	4	31.20	0	0.00	31.40	4	598	0.67%
2023/04/20	1	31.05	0	0.00	31.00	1	588	0.17%
2023/03/28	2	31.30	0	0.00	31.25	2	518	0.39%
2023/03/24	2	32.30	0	0.00	31.85	2	503	0.40%
2023/03/10	2	30.85	0	0.00	30.95	2	438	0.46%
2023/02/15	1	31.35	0	0.00	31.40	1	451	0.22%
2023/02/01	0	0.00	30	31.00	31.00	-30	443	-6.76%
2023/01/31	0.1	30.90	72	30.90	30.95	-71.9	445	-16.16%
2022/12/20	1.1	30.10	0	0.00	29.95	1.1	613	0.18%
2022/12/15	0	0.00	10	30.50	30.50	-10	683	-1.46%
2022/12/14	0	0.00	15	30.55	30.45	-15	736	-2.04%
2022/12/07	1	30.75	0	0.00	30.75	1	903	0.11%
2022/12/05	0	0.00	0.1	31.95	31.85	-0.1	901	-0.01%
2022/12/02	0	0.00	11	31.72	31.85	-11	899	-1.22%
2022/11/23	0	0.00	10	30.83	30.90	-10	954	-1.05%
2022/11/21	0	0.00	10	30.71	30.75	-10	982	-1.02%
2022/11/17	0	0.00	10	30.72	30.70	-10	1,000	-1.00%
2022/11/16	1	30.60	0	0.00	30.55	1	1,011	0.10%
2022/11/14	0	0.00	6	30.89	31.00	-6	1,034	-0.58%
2022/11/11	0	0.00	17	30.64	30.25	-17	1,044	-1.63%
2022/11/10	1	30.50	6	30.60	30.60	-5	1,052	-0.48%
2022/11/08	0	0.00	1	31.15	31.00	-1	1,144	-0.09%
2022/11/04	0	0.00	10	30.51	30.55	-10	1,284	-0.78%
2022/11/03	0	0.00	17	30.39	30.40	-17	1,295	-1.31%
2022/10/25	1	30.10	0	0.00	30.15	1	1,427	0.07%
2022/10/13	0	0.00	5	30.35	30.45	-5	1,684	-0.30%
2022/09/28	4	31.96	0	0.00	31.70	4	2,193	0.18%
2022/09/26	1	32.55	0	0.00	32.45	1	2,399	0.04%
2022/09/21	1	35.55	0	0.00	35.65	1	2,658	0.04%
2022/09/20	0	0.00	1	35.95	36.05	-1	2,711	-0.04%
2022/09/19	1	35.80	1	35.55	35.55	0	2,708	0.00%
2022/09/15	10	34.65	1	34.95	35.10	9	2,678	0.34%
2022/09/07	2	32.25	0	0.00	32.15	2	2,600	0.08%
2022/08/31	0	0.00	1	34.85	34.85	-1	2,552	-0.04%
2022/08/29	1	33.70	0	0.00	33.75	1	2,524	0.04%
2022/08/22	1	33.90	0	0.00	33.90	1	2,481	0.04%
2022/08/19	1	34.55	0	0.00	34.40	1	2,468	0.04%
2022/08/16	31	34.55	0	0.00	34.85	31	2,406	1.29%
2022/08/15	0	0.00	35	34.70	35.00	-35	2,372	-1.48%
2022/08/12	1	35.00	0	0.00	35.15	1	2,317	0.04%
2022/08/11	0	0.00	60	36.09	35.95	-60	2,258	-2.66%
2022/08/08	5	37.38	0	0.00	37.95	5	2,187	0.23%
2022/08/05	0	0.00	5	37.56	37.60	-5	2,188	-0.23%
2022/08/04	85	37.42	0.2	37.35	37.35	84.8	2,192	3.87%
2022/08/03	55	38.00	0	0.00	38.00	55	2,154	2.55%
2022/08/02	30	37.90	0	0.00	38.60	30	2,135	1.40%
2022/08/01	2	38.00	2	38.55	38.50	0	2,131	0.00%
2022/07/29	0	0.00	3.5	37.71	38.50	-3.5	2,114	-0.17%
2022/07/27	0	0.00	45	37.56	37.80	-45	2,063	-2.18%
2022/07/26	3	36.72	26	37.63	37.40	-23	2,027	-1.13%
2022/07/25	3	36.80	0	0.00	37.10	3	1,999	0.15%
2022/07/21	78	36.45	0	0.00	36.65	78	1,948	4.00%
2022/07/20	0	0.00	2	37.00	36.60	-2	1,922	-0.10%
2022/07/19	30.5	37.63	1	37.20	37.30	29.5	1,869	1.58%
2022/07/18	20	37.10	0	0.00	37.00	20	1,838	1.09%
2022/07/15	106	36.30	2	36.05	36.50	104	1,791	5.80%	大買/鉅額交易
2022/07/14	0	0.00	6	35.18	35.45	-6	1,698	-0.35%
2022/07/13	2	35.18	139.4	34.89	35.25	-137.4	1,669	-8.23%	大賣/鉅額交易
2022/07/12	0	0.00	7	34.25	34.25	-7	1,615	-0.43%
2022/07/11	0	0.00	1	33.40	33.55	-1	1,573	-0.06%
2022/07/07	10	33.83	8	34.23	34.50	2	1,515	0.13%
2022/07/05	54	34.86	8	35.43	34.65	46	1,439	3.20%
2022/07/04	82	33.14	3	33.25	33.40	79	1,250	6.32%
2022/07/01	4	33.08	0	0.00	32.85	4	1,206	0.33%
2022/06/30	6	33.85	85	33.95	34.60	-79	1,082	-7.30%
2022/06/29	90	33.62	6	33.89	33.20	84	956	8.78%
2022/06/28	0	0.00	1	33.30	33.55	-1	893	-0.11%
2022/06/27	6	32.48	0	0.00	32.25	6	809	0.74%
2022/06/24	0	0.00	16	31.91	32.00	-16	797	-2.01%
2022/06/23	16	31.38	0	0.00	31.55	16	803	1.99%
2022/05/16	0	0.00	3	29.65	30.15	-3	1,149	-0.26%
2022/05/12	0	0.00	0	30.05	29.90	0	1,132	0.00%
2022/05/09	1	30.85	0	0.00	30.60	1	1,112	0.09%
2022/04/28	5	31.83	0	0.00	31.85	5	1,129	0.44%
2022/04/27	1	31.40	0	0.00	31.40	1	1,126	0.09%
2022/04/26	0	0.00	5.2	32.00	32.10	-5.2	1,125	-0.46%
2022/04/20	0	0.00	1	32.95	32.95	-1	1,085	-0.09%
2022/04/14	5	32.30	0	0.00	32.25	5	1,025	0.49%
2022/04/13	5	31.85	0	0.00	31.90	5	1,022	0.49%
2022/04/12	0	0.00	1	31.60	31.75	-1	1,023	-0.10%
2022/04/11	11	31.96	0	0.00	31.10	11	1,022	1.08%
2022/04/07	1	31.80	0	0.00	31.85	1	1,020	0.10%
2022/04/06	5	32.12	0	0.00	32.40	5	1,007	0.50%
2022/04/01	5	32.10	0	0.00	32.25	5	1,013	0.49%
2022/03/30	0	0.00	1	32.40	32.40	-1	1,021	-0.10%
2022/03/25	1	31.45	0	0.00	31.40	1	971	0.10%
2022/03/24	1	31.75	2	31.80	31.75	-1	952	-0.10%
2022/03/22	1	32.90	0	0.00	32.95	1	887	0.11%
2022/03/21	0	0.00	6	33.00	33.30	-6	861	-0.70%
2022/03/18	0	0.00	3	31.45	32.00	-3	792	-0.38%
2022/03/17	0	0.00	1	31.10	31.10	-1	747	-0.13%
2022/03/16	0.1	30.70	0	0.00	30.65	0.1	744	0.01%
2022/03/15	0	0.00	1	30.85	30.90	-1	791	-0.13%
2022/03/14	5	30.80	2	30.75	30.85	3	790	0.38%
2022/03/10	0	0.00	2	30.30	30.30	-2	782	-0.26%
2022/03/09	1	30.00	0	0.00	30.10	1	788	0.13%
2022/03/08	0	0.00	5	29.75	29.75	-5	793	-0.63%
2022/03/07	0	0.00	7	30.00	29.85	-7	788	-0.89%
2022/03/02	0	30.30	0	0.00	30.20	0	804	0.00%
2022/02/16	0	0.00	1	30.50	30.55	-1	859	-0.12%
2022/02/14	2	30.20	0	0.00	30.20	2	883	0.23%
2022/02/10	0	0.00	1	30.80	30.75	-1	886	-0.11%
2022/02/07	1	30.00	1	30.40	30.45	0	900	0.00%
2022/01/25	1	29.90	0	0.00	29.90	1	892	0.11%
2022/01/19	3	30.33	0	0.00	30.20	3	909	0.33%
2022/01/14	2	30.30	0	0.00	30.30	2	905	0.22%
2022/01/13	2	30.40	0	0.00	30.40	2	914	0.22%
2022/01/11	2	30.43	0	0.00	30.45	2	920	0.22%
2022/01/07	1	30.45	0	0.00	30.45	1	930	0.11%
2022/01/04	2	30.85	1	30.85	30.90	1	934	0.11%
2021/12/30	5	31.10	0	0.00	31.10	5	932	0.54%
2021/12/29	0	0.00	1	30.95	31.00	-1	936	-0.11%
2021/12/28	2	31.00	0	0.00	31.00	2	945	0.21%
2021/12/27	3	31.13	0	0.00	31.05	3	951	0.32%
2021/12/24	1	30.50	0	0.00	30.55	1	959	0.10%
2021/12/23	0	0.00	1	30.30	30.45	-1	962	-0.10%
2021/12/20	1	30.10	7	30.10	30.20	-6	983	-0.61%
2021/12/09	8	31.19	0	0.00	31.30	8	975	0.82%
2021/12/07	1	30.30	0	0.00	30.20	1	914	0.11%
2021/11/29	1	29.80	0	0.00	29.70	1	947	0.11%
2021/11/18	1	30.20	0	0.00	30.30	1	1,072	0.09%
2021/11/17	3	30.35	0	0.00	30.25	3	1,091	0.27%
2021/11/16	0	0.00	1	30.35	30.35	-1	1,104	-0.09%
2021/11/02	1	30.45	0	0.00	30.45	1	1,170	0.09%
2021/10/26	1	31.50	0	0.00	31.35	1	1,150	0.09%
2021/10/21	0	0.00	300	31.52	31.25	-300	1,142	-26.27%	大賣/鉅額交易
2021/10/20	1	31.30	0	0.00	31.20	1	1,151	0.09%
2021/10/14	0	0.00	94	30.64	30.80	-94	1,164	-8.07%
2021/10/04	0	0.00	0	30.50	30.35	0	1,193	0.00%
2021/10/01	1.1	31.35	0.4	31.25	31.10	0.7	1,188	0.06%
2021/09/30	0	0.00	2	32.08	32.25	-2	1,167	-0.17%
2021/09/28	0	0.00	1	32.50	32.05	-1	1,153	-0.09%
2021/09/27	0	0.00	250	31.82	32.00	-250	1,152	-21.70%	大賣/鉅額交易
2021/09/23	1	31.05	0	0.00	31.00	1	1,147	0.09%
2021/09/22	0.1	31.40	0	0.00	31.20	0.1	1,148	0.01%
2021/09/13	1	32.00	0	0.00	32.20	1	1,165	0.09%
2021/09/09	1	31.80	0	0.00	31.90	1	1,185	0.08%
2021/09/08	1.1	32.00	0	0.00	31.70	1.1	1,185	0.09%
2021/09/06	1	32.80	0	0.00	32.75	1	1,168	0.09%
2021/09/02	2	32.88	0	0.00	32.60	2	1,142	0.18%
2021/08/31	0	0.00	1	33.20	33.30	-1	1,117	-0.09%
2021/08/25	1	32.90	0	0.00	33.05	1	1,074	0.09%
2021/08/23	2	33.23	0	0.00	33.35	2	1,000	0.20%
2021/08/18	2	33.33	1	33.30	33.65	1	961	0.10%
2021/08/17	1	33.20	3	33.20	33.10	-2	978	-0.20%
2021/08/13	2	36.28	3	36.10	35.90	-1	964	-0.10%
2021/08/10	1	36.70	0	0.00	36.70	1	1,067	0.09%
2021/07/26	1	38.00	0	0.00	37.90	1	1,530	0.07%
2021/07/23	0	0.00	1	39.00	39.00	-1	1,554	-0.06%
2021/07/19	1	39.10	0	0.00	39.05	1	1,648	0.06%
2021/07/02	0	0.00	3	40.52	40.40	-3	2,736	-0.11%
2021/06/29	2	40.03	0	0.00	39.80	2	2,796	0.07%
2021/06/23	0	0.00	1	40.85	40.70	-1	3,015	-0.03%
2021/06/21	1	39.15	20	39.28	39.10	-19	3,044	-0.62%
2021/06/04	0	0.00	1	40.55	40.30	-1	3,932	-0.03%
2021/06/01	1	40.60	0	0.00	40.95	1	4,087	0.02%
2021/05/31	1	40.55	0	0.00	40.45	1	4,121	0.02%
2021/05/28	0	0.00	1	41.45	41.15	-1	4,176	-0.02%
2021/05/21	1	38.15	2	37.98	38.20	-1	4,217	-0.02%
2021/05/20	7	37.35	1	37.60	37.05	6	4,228	0.14%
2021/05/19	15	37.68	1.3	39.34	37.75	13.7	4,215	0.32%
2021/05/17	1	37.10	1	36.25	36.20	0	4,184	0.00%
2021/05/13	1	37.50	0	0.00	39.40	1	4,085	0.02%
2021/05/12	3	40.30	1	43.40	40.25	2	4,078	0.05%
2021/05/10	1	44.45	0	0.00	46.00	1	4,003	0.02%
2021/05/07	1	44.80	1	43.70	43.85	0	3,944	0.00%
2021/05/05	0	0.00	2	43.08	42.40	-2	3,895	-0.05%
2021/05/04	3	42.07	4	42.16	42.30	-1	3,885	-0.03%
2021/05/03	3	44.57	2	44.20	44.10	1	3,842	0.03%
2021/04/29	9	45.45	0	0.00	45.90	9	3,800	0.24%
2021/04/28	3	46.30	0	0.00	46.35	3	3,770	0.08%
2021/04/23	0	0.00	7	47.47	47.05	-7	3,758	-0.19%
2021/04/22	10	48.24	0	0.00	47.55	10	3,728	0.27%
2021/04/21	0	0.00	13	48.23	48.10	-13	3,613	-0.36%
2021/04/20	25	48.68	13	49.17	47.50	12	3,559	0.34%
2021/04/19	11	48.69	10	48.65	48.35	1	3,427	0.03%
2021/04/16	20	47.30	17	47.38	46.60	3	3,297	0.09%
2021/04/15	9	44.88	10	45.26	46.00	-1	3,018	-0.03%
2021/04/14	0	0.00	3	42.43	41.85	-3	2,919	-0.10%
2021/04/12	3	42.53	0	0.00	42.55	3	2,980	0.10%
2021/04/09	2	42.85	0	0.00	42.50	2	2,989	0.07%
2021/04/08	3	42.17	0	0.00	43.05	3	2,961	0.10%
2021/04/07	2	42.50	0	0.00	42.55	2	2,937	0.07%
2021/04/06	2	42.50	0	0.00	42.20	2	2,932	0.07%
2021/04/01	0	0.00	1	42.75	42.55	-1	2,916	-0.03%
2021/03/31	0	0.00	2	44.15	44.10	-2	2,887	-0.07%
2021/03/30	0	0.00	3	42.68	43.40	-3	2,841	-0.11%
2021/03/29	2	41.00	4	40.73	42.10	-2	2,763	-0.07%
2021/03/25	0	0.00	2	40.25	39.60	-2	2,675	-0.07%
2021/03/24	0	0.00	0	38.85	39.10	0	2,673	0.00%
2021/03/22	2	38.83	0	0.00	38.90	2	2,621	0.08%
2021/03/19	3	39.87	2	40.50	40.15	1	2,578	0.04%
2021/03/18	0	0.00	4.4	40.37	40.80	-4.4	2,192	-0.20%
2021/03/17	2	39.20	0	0.00	38.85	2	2,118	0.09%
2021/03/16	1	38.65	2.7	38.59	38.60	-1.7	2,068	-0.08%
2021/03/10	0	0.00	1.3	37.56	36.95	-1.3	1,912	-0.07%
2021/03/09	0	0.00	1	37.40	36.95	-1	1,907	-0.05%
2021/03/08	2	37.10	4	37.63	36.55	-2	1,882	-0.11%
2021/03/04	2	36.25	0	0.00	36.10	2	1,867	0.11%
2021/03/03	0	0.00	2	36.38	36.50	-2	1,871	-0.11%
2021/02/26	4	35.23	2	35.35	35.40	2	1,931	0.10%
2021/02/24	1	35.00	0	0.00	35.10	1	1,980	0.05%
2021/02/22	1	34.80	0	0.00	34.70	1	2,030	0.05%
2021/02/19	2	34.25	0	0.00	34.20	2	2,014	0.10%
2021/02/17	0	0.00	1.2	33.95	33.95	-1.2	2,055	-0.06%
2021/02/02	1	33.10	1	32.95	32.95	0	2,202	0.00%
2021/02/01	0	0.00	1	32.70	32.70	-1	2,236	-0.04%
2021/01/19	0	0.00	1	32.05	32.05	-1	2,641	-0.04%
2021/01/18	2	31.23	0	0.00	31.30	2	2,659	0.08%
2021/01/12	1	32.00	1	32.15	32.10	0	2,637	0.00%
2021/01/07	0	0.00	0.1	33.25	33.45	-0.1	2,532	0.00%
2021/01/05	1	34.05	0	34.05	33.45	1	2,471	0.04%
2020/12/28	1	34.65	1	34.70	34.70	0	2,328	0.00%
2020/12/25	1	34.45	10	34.60	34.35	-9	2,316	-0.39%
2020/12/24	1	34.85	30	34.68	34.55	-29	2,319	-1.25%
2020/12/22	0	0.00	1	34.51	34.50	-1	2,309	-0.04%
2020/12/21	10	35.28	13	35.05	35.30	-3	2,316	-0.13%
2020/12/18	0	35.60	0	0.00	35.35	0	2,319	0.00%
2020/12/16	2	36.15	0	0.00	36.30	2	2,298	0.09%
2020/12/15	0	0.00	2.1	35.91	35.70	-2.1	2,291	-0.09%
2020/12/14	5	36.63	1	36.75	36.65	4	2,274	0.18%
2020/12/11	0	0.00	2	37.05	36.15	-2	2,265	-0.09%
2020/12/10	1	36.25	0	0.00	36.50	1	2,233	0.04%
2020/12/09	5	36.40	0	0.00	36.40	5	2,218	0.23%
2020/12/07	3	35.78	2	35.50	35.50	1	2,188	0.05%
2020/12/03	1	36.35	0	0.00	36.20	1	2,156	0.05%
2020/12/01	20	36.90	0	0.00	37.00	20	2,122	0.94%
2020/11/30	2	37.05	1	37.00	37.00	1	2,075	0.05%
2020/11/26	0	0.00	4.3	36.20	36.90	-4.3	2,015	-0.21%
2020/11/25	0	0.00	2	35.10	35.10	-2	1,934	-0.10%
2020/11/24	1	35.25	0	0.00	35.50	1	1,920	0.05%
2020/11/23	3	35.80	0	0.00	35.50	3	1,904	0.16%
2020/11/20	2	36.13	0	34.20	36.00	2	1,871	0.11%
2020/11/10	0	0.00	1	32.90	33.05	-1	1,959	-0.05%
2020/11/09	8	33.98	5	33.60	33.80	3	1,937	0.15%
2020/11/05	0	0.00	5.2	34.43	33.80	-5.2	1,857	-0.28%
2020/11/04	0	0.00	2	33.63	33.55	-2	1,790	-0.11%
2020/11/03	0	0.00	2	32.30	32.35	-2	1,685	-0.12%
2020/10/29	1	30.95	2.1	31.50	31.70	-1.1	1,579	-0.07%
2020/10/28	1	31.10	1	31.35	31.30	0	1,558	0.00%
2020/10/27	3.8	31.29	2	31.40	31.25	1.8	1,538	0.12%
2020/09/30	0	0.00	1	29.50	29.55	-1	1,406	-0.07%
2020/09/25	1	28.65	0	0.00	28.85	1	1,415	0.07%
2020/09/24	2	28.80	2	28.60	28.60	0	1,419	0.00%
2020/08/31	2	31.80	0	0.00	32.00	2	1,423	0.14%
2020/08/27	2	31.90	0	0.00	31.75	2	1,398	0.14%
2020/08/24	0	0.00	3	32.45	32.55	-3	1,376	-0.22%
2020/08/20	2	31.40	0	0.00	30.50	2	1,284	0.16%
2020/08/19	0	0.00	2	32.10	31.95	-2	1,254	-0.16%
2020/08/18	5	31.69	1	31.60	31.65	4	1,217	0.33%
2020/08/17	5	31.30	5	31.10	31.15	0	1,172	0.00%
2020/08/14	0	0.00	1	30.15	30.00	-1	1,130	-0.09%
2020/08/06	0	0.00	1	29.05	29.25	-1	1,471	-0.07%
2020/07/10	1	29.35	0	0.00	28.55	1	1,725	0.06%
2020/07/06	0	0.00	1	30.05	30.00	-1	1,701	-0.06%
2020/07/01	0	29.30	0	0.00	29.50	0	1,686	0.00%
2020/06/17	0	0.00	1	30.25	30.20	-1	1,712	-0.06%
2020/06/11	0	0.00	20	29.20	29.05	-20	1,729	-1.16%
2020/06/10	1.1	30.03	0.7	29.85	30.00	0.4	1,724	0.02%
2020/06/09	0	0.00	1	30.00	30.15	-1	1,733	-0.06%
2020/06/04	20	29.81	0	0.00	29.70	20	1,732	1.15%
2020/05/25	1	30.05	0	0.00	29.70	1	1,612	0.06%
2020/05/22	1	30.30	0	0.00	30.30	1	1,595	0.06%
2020/05/19	0.3	30.30	0	0.00	30.30	0.3	1,480	0.02%
2020/05/18	1	30.60	16	30.39	31.00	-15	1,434	-1.05%
2020/05/15	15	28.50	2	28.90	28.90	13	1,236	1.05%
2020/05/04	1	26.15	3	26.23	26.45	-2	960	-0.21%
2020/04/30	2.4	26.46	4	25.70	26.55	-1.6	929	-0.18%
2020/04/29	2.3	25.76	0	0.00	25.80	2.3	878	0.26%
2020/04/28	2	25.78	0	0.00	25.40	2	863	0.23%
2020/04/27	0.4	25.55	15	25.32	25.40	-14.6	857	-1.71%
2020/04/24	1	24.30	0	0.00	24.45	1	831	0.12%
2020/04/23	1	24.30	0	0.00	24.40	1	802	0.12%
2020/04/21	13	24.69	1	24.60	24.60	12	727	1.65%
2020/04/16	2	26.08	0	0.00	26.00	2	693	0.29%
2020/03/30	0	0.00	20.6	25.68	25.90	-20.6	663	-3.11%
2020/03/25	0	0.00	9	26.10	25.90	-9	656	-1.37%
2020/03/24	0	0.00	1	26.00	25.90	-1	648	-0.15%
2020/03/23	0	0.00	19	25.90	26.00	-19	622	-3.05%
2020/03/19	0	0.00	15	26.50	26.50	-15	595	-2.52%
2020/03/16	0	0.00	25	27.49	27.50	-25	557	-4.48%
2020/03/13	0	0.00	1	26.65	27.65	-1	557	-0.18%
2020/03/09	1	28.10	0	0.00	28.10	1	498	0.20%
2020/02/19	0	0.00	1	28.60	28.55	-1	536	-0.19%
2020/02/12	1	28.80	0	0.00	28.75	1	606	0.16%
2020/02/11	1	28.70	0	0.00	28.80	1	611	0.16%
2020/02/10	0	0.00	2	28.70	28.85	-2	619	-0.32%
2020/02/07	2	28.40	0	0.00	28.30	2	624	0.32%
2020/02/04	0	0.00	1	28.55	28.50	-1	660	-0.15%
2020/02/03	1	27.85	0	0.00	28.40	1	668	0.15%
2020/01/30	1	28.80	0	0.00	28.90	1	663	0.15%
2020/01/14	0	0.00	2	30.00	30.00	-2	751	-0.27%
2020/01/09	0.1	30.00	0	0.00	29.90	0.1	921	0.01%
2020/01/07	6	30.15	0	0.00	30.00	6	958	0.63%
2020/01/06	9	30.35	0	0.00	30.30	9	972	0.93%
2020/01/03	6	30.53	0	0.00	30.70	6	978	0.61%
2019/12/31	9	30.50	0	0.00	30.60	9	1,009	0.89%
2019/12/30	12	30.68	0	0.00	30.60	12	1,021	1.17%
2019/12/27	0	0.00	23	31.00	30.90	-23	1,033	-2.23%
2019/12/26	0	0.00	7	31.15	31.00	-7	1,071	-0.65%
2019/12/25	3	30.60	30	30.65	31.15	-27	1,121	-2.41%
2019/12/24	9	30.65	3	30.80	30.65	6	1,134	0.53%
2019/12/23	5	30.80	0	0.00	30.80	5	1,144	0.44%
2019/12/20	0	0.00	11	31.15	31.05	-11	1,154	-0.95%
2019/12/19	0	0.00	4	31.25	31.15	-4	1,162	-0.34%
2019/12/18	0	0.00	1	31.25	31.25	-1	1,200	-0.08%
2019/12/17	0	0.00	50	31.15	31.30	-50	1,321	-3.78%
2019/12/16	0	0.00	50	31.25	31.15	-50	1,328	-3.76%
2019/12/13	0	0.00	26	31.27	31.25	-26	1,343	-1.94%
2019/12/12	0	0.00	14	31.61	31.25	-14	1,355	-1.03%
2019/12/10	0	0.00	30	31.08	31.35	-30	1,359	-2.21%
2019/12/06	0	0.00	50	30.54	30.50	-50	1,379	-3.62%
2019/12/05	0	0.00	6	30.78	30.50	-6	1,420	-0.42%
2019/12/04	0	0.00	50	30.49	30.75	-50	1,473	-3.39%
2019/12/03	0	0.00	36	30.41	30.40	-36	1,477	-2.44%
2019/12/02	6	30.35	4	30.50	30.40	2	1,481	0.13%
2019/11/29	5	30.50	0	0.00	30.50	5	1,488	0.34%
2019/11/28	0	0.00	6.1	30.85	30.95	-6.1	1,487	-0.41%
2019/11/22	8	30.51	0	0.00	30.60	8	1,497	0.53%
2019/11/21	5	30.60	0	0.00	30.60	5	1,505	0.33%
2019/11/20	7	30.53	0	0.00	30.90	7	1,528	0.46%
2019/11/19	14	30.75	0	0.00	30.70	14	1,530	0.91%
2019/11/13	0	0.00	152	31.20	31.45	-152	1,515	-10.03%	大賣/鉅額交易
2019/11/12	2	30.80	1	30.80	30.95	1	1,505	0.07%
2019/11/11	1	31.95	0	0.00	31.80	1	1,477	0.07%
2019/11/07	1	32.50	0	0.00	32.30	1	1,460	0.07%
2019/11/05	315	33.08	2	33.05	32.95	313	1,438	21.75%	大買/鉅額交易
2019/10/31	210	32.49	0	0.00	32.45	210	1,402	14.98%	大買/鉅額交易
2019/10/25	6	33.00	0	0.00	32.85	6	1,357	0.44%
2019/10/22	4	32.49	0	0.00	32.55	4	1,285	0.31%
2019/10/21	0	0.00	30	31.25	32.90	-30	1,255	-2.39%
2019/10/18	14	30.58	5	30.95	30.95	9	1,192	0.76%
2019/10/17	0	0.00	1	31.20	30.95	-1	1,102	-0.09%
2019/10/16	2	30.40	0	0.00	30.75	2	1,083	0.18%
2019/10/15	1	30.60	0	0.00	30.60	1	1,064	0.09%
2019/10/14	12	30.59	0	0.00	30.50	12	1,038	1.16%
2019/10/09	2	30.50	0	0.00	30.80	2	1,017	0.20%
2019/10/08	6	30.80	1	31.00	30.70	5	1,008	0.50%
2019/10/07	1	31.60	0	0.00	31.55	1	980	0.10%
2019/10/03	2	31.80	0	0.00	31.75	2	957	0.21%
2019/10/01	0	0.00	1	32.25	32.15	-1	895	-0.11%
2019/09/27	0	0.00	3	31.40	31.50	-3	840	-0.36%
2019/09/20	0	0.00	25	31.36	31.40	-25	747	-3.34%
2019/09/19	5	30.85	0	0.00	30.90	5	621	0.80%
2019/09/18	10.1	30.75	100	31.06	31.20	-89.9	609	-14.76%
2019/09/17	10	31.15	2	31.05	31.05	8	589	1.36%
2019/09/16	0	0.00	15	31.80	31.65	-15	572	-2.62%
2019/09/11	17	31.42	7	31.60	31.35	10	547	1.83%
2019/09/09	3.9	31.89	1	31.95	31.40	2.9	502	0.59%
2019/09/06	0	0.00	6	31.08	31.50	-6	457	-1.31%
2019/09/05	5	30.10	0	0.00	30.10	5	398	1.25%
2019/08/30	1	29.50	0	0.00	29.50	1	351	0.28%
2019/08/28	1	29.35	1	29.40	29.30	0	337	0.00%
2019/08/26	1	30.20	0	0.00	30.15	1	308	0.32%
2019/08/23	0	0.00	110	30.07	30.30	-110	290	-37.80%	大賣/鉅額交易
2019/08/22	0	0.00	2	29.73	29.70	-2	264	-0.76%
2019/08/21	0	0.00	77	29.51	29.55	-77	255	-30.11%
2019/08/20	1	29.40	0	0.00	29.30	1	250	0.40%
2019/08/19	0	0.00	2	29.23	29.30	-2	249	-0.80%
2019/08/06	1	28.10	0	0.00	28.25	1	270	0.37%
2019/08/05	1	28.40	0	0.00	28.40	1	271	0.37%
2019/08/02	1	28.60	0	0.00	28.85	1	270	0.37%
2019/08/01	1	28.80	0	0.00	28.90	1	268	0.37%
2019/07/31	0	0.00	60	29.10	29.00	-60	268	-22.31%
2019/07/29	0	0.00	27	29.10	29.00	-27	266	-10.12%
2019/07/25	0	0.00	60	28.99	29.10	-60	267	-22.40%
2019/07/19	1	29.00	0	0.00	29.10	1	261	0.38%
2019/07/09	0	0.00	60	29.60	29.60	-60	268	-22.38%
2019/07/01	0	0.00	62	29.76	29.70	-62	279	-22.20%
2019/06/24	0	0.00	1	29.60	29.75	-1	289	-0.34%
2019/06/21	0	0.00	1	29.45	29.45	-1	285	-0.35%
2019/06/20	0	0.00	1	29.40	29.45	-1	285	-0.35%
2019/06/19	0	0.00	5	29.50	29.45	-5	287	-1.74%
2019/06/10	1	28.80	0	0.00	28.85	1	298	0.34%
2019/06/04	0	0.00	1	29.10	29.00	-1	297	-0.34%
2019/05/30	0	0.00	60	29.32	29.45	-60	308	-19.46%
2019/05/22	5	29.00	1	29.05	29.20	4	312	1.28%
2019/05/17	2	28.48	0	0.00	28.40	2	297	0.67%
2019/05/15	2	28.93	0	0.00	28.75	2	287	0.70%
2019/05/10	1	29.15	0	0.00	29.30	1	275	0.36%
2019/04/24	0	0.00	1	30.60	30.65	-1	271	-0.37%
2019/04/12	0	0.00	35	30.05	30.00	-35	252	-13.85%
2019/04/11	1	30.05	0	0.00	30.05	1	252	0.40%
2019/04/09	0	0.00	1	29.95	30.00	-1	242	-0.41%
2019/04/02	1	29.30	0	0.00	29.30	1	242	0.41%
2019/03/25	1	29.70	0	0.00	29.65	1	237	0.42%
2019/03/20	0	0.00	3	30.10	30.20	-3	240	-1.25%
2019/03/18	0.7	29.95	0	0.00	30.05	0.7	242	0.28%
2019/03/13	0	0.00	0.4	30.25	30.25	-0.4	235	-0.19%
2019/02/27	1	30.45	0	0.00	30.70	1	241	0.41%
2019/02/20	2	29.65	0	0.00	29.90	2	227	0.88%
2019/02/13	1	29.75	0	0.00	29.90	1	226	0.44%
2019/01/29	1	29.75	0	0.00	29.85	1	224	0.45%
2019/01/28	2	29.80	0	0.00	29.90	2	221	0.90%
2019/01/23	0	0.00	20	29.70	29.70	-20	224	-8.89%
2019/01/17	0	0.00	1	29.70	29.50	-1	223	-0.45%
2019/01/15	0	0.00	1	29.60	29.65	-1	223	-0.45%
2019/01/14	0	0.00	1	29.50	29.50	-1	221	-0.45%
2019/01/09	0	0.00	5	29.20	29.55	-5	236	-2.11%
2018/12/25	0	0.00	0.3	29.35	29.50	-0.3	286	-0.11%
2018/12/24	0	0.00	1	29.20	29.50	-1	287	-0.35%
2018/12/22	0	0.00	3	29.00	29.50	-3	286	-1.05%
2018/12/21	1	29.05	0	0.00	28.90	1	291	0.34%
2018/12/18	1	29.25	0	0.00	29.25	1	316	0.32%
2018/12/17	1	29.40	0	0.00	29.50	1	322	0.31%
2018/12/13	0	0.00	1	29.90	29.90	-1	328	-0.30%
2018/12/12	0	0.00	7	29.60	29.60	-7	333	-2.10%
2018/12/11	1	29.40	0	0.00	29.55	1	331	0.30%
2018/12/05	1	29.80	0	0.00	29.80	1	347	0.29%
2018/12/04	1	30.45	0	0.00	30.35	1	353	0.28%
2018/12/03	0	0.00	1	30.60	30.55	-1	356	-0.28%
2018/11/30	0	0.00	1	30.50	30.60	-1	359	-0.28%
2018/11/28	0	0.00	2.7	29.86	30.05	-2.7	359	-0.74%
2018/11/26	0	0.00	22	29.96	29.80	-22	367	-5.99%
2018/11/23	1	29.35	0	0.00	29.60	1	374	0.27%
2018/11/22	0	0.00	1	29.75	29.80	-1	377	-0.26%
2018/11/15	0	0.00	20	29.00	29.00	-20	397	-5.04%
2018/11/09	1	29.10	0	0.00	29.45	1	413	0.24%
2018/10/22	0	0.00	1	29.90	29.80	-1	455	-0.22%
2018/10/12	1	28.90	0	0.00	29.05	1	444	0.22%
2018/10/11	1.5	29.25	1	29.10	29.35	0.5	445	0.11%
2018/10/09	1	30.05	0	0.00	30.40	1	429	0.23%
2018/10/05	1	30.15	0	0.00	30.15	1	432	0.23%
2018/10/03	1	30.40	1	30.45	30.50	0	430	0.00%
2018/10/02	0.5	30.80	0	0.00	30.50	0.5	431	0.12%
2018/10/01	0	0.00	7	30.55	30.80	-7	432	-1.62%
2018/09/28	4	30.55	8	30.80	30.50	-4	437	-0.91%
2018/09/27	0.5	30.65	30	30.59	30.65	-29.5	438	-6.73%
2018/09/26	0.1	30.90	0	0.00	30.75	0.1	436	0.02%
2018/09/25	0	0.00	2	31.38	31.00	-2	440	-0.45%
2018/09/17	1	30.00	0	0.00	30.00	1	407	0.25%
2018/09/14	1	30.10	0	0.00	30.10	1	407	0.25%
2018/09/10	1	29.95	0	0.00	29.90	1	402	0.25%
2018/09/07	4	30.35	0	0.00	30.45	4	405	0.99%
2018/09/03	1	31.05	70	31.09	31.00	-69	489	-14.11%
2018/08/30	0	0.00	70	30.97	31.00	-70	482	-14.51%
2018/08/29	5	31.07	0	0.00	31.00	5	478	1.05%
2018/08/24	1	31.95	0	0.00	32.00	1	472	0.21%
2018/08/23	1	32.00	70	32.03	32.10	-69	473	-14.56%
2018/08/22	1	32.15	0	0.00	32.10	1	470	0.21%
2018/08/21	1	32.10	0	0.00	32.25	1	467	0.21%
2018/08/20	1	31.95	0	0.00	32.15	1	466	0.21%
2018/08/17	1	32.15	0	0.00	32.10	1	461	0.22%
2018/08/16	1	32.00	0	0.00	32.45	1	460	0.22%
2018/08/14	1	32.30	0	0.00	32.35	1	460	0.22%
2018/08/10	0	0.00	70	33.09	32.90	-70	462	-15.14%
2018/08/09	0	0.00	74	33.06	33.35	-74	462	-16.00%
2018/08/08	0	0.00	0	33.20	33.10	0	466	-0.01%
2018/08/06	0	0.00	5	32.78	33.25	-5	463	-1.08%
2018/08/03	1	32.20	0	0.00	32.40	1	531	0.19%
2018/08/02	1	32.25	0	0.00	32.25	1	540	0.18%
2018/08/01	1	32.25	0	0.00	32.40	1	538	0.19%
2018/07/31	1	32.25	2	32.30	32.35	-1	523	-0.19%
2018/07/30	0	0.00	70	32.54	32.50	-70	520	-13.45%
2018/07/27	1	32.25	78	32.41	32.70	-77	521	-14.78%
2018/07/26	0	0.00	70	32.20	32.30	-70	517	-13.53%
2018/07/18	0	0.00	7	32.31	32.60	-7	514	-1.36%
2018/07/16	0	0.00	60	31.68	31.70	-60	506	-11.84%
2018/07/12	0	0.00	67	31.64	31.65	-67	508	-13.18%
2018/07/11	4	31.70	0	0.00	31.70	4	506	0.79%
2018/07/10	1	31.95	0	0.00	32.00	1	502	0.20%
2018/07/09	2	31.93	0	0.00	32.00	2	500	0.40%
2018/07/05	1	32.15	0	0.00	32.15	1	504	0.20%
2018/07/03	0	0.00	25	32.63	32.30	-25	508	-4.91%
2018/06/27	1	32.75	0	0.00	33.00	1	503	0.20%
2018/06/26	5	32.80	0	0.00	32.85	5	507	0.99%
2018/06/25	0	0.00	60	33.02	32.95	-60	509	-11.78%
2018/06/21	1	33.15	1	33.15	33.15	0	515	0.00%
2018/06/14	0	0.00	1	34.25	34.35	-1	513	-0.19%
2018/06/12	2	35.93	1	33.45	36.50	1	472	0.21%
2018/05/30	1	33.10	0.2	33.15	33.10	0.8	451	0.18%
2018/05/29	0	0.00	0.1	33.45	33.50	-0.1	457	-0.02%
2018/05/03	0	0.00	50	34.44	34.50	-50	447	-11.18%
2018/05/02	0	0.00	1	34.65	34.65	-1	454	-0.22%
2018/04/24	1	34.05	0	0.00	34.40	1	464	0.22%
2018/04/20	1	34.85	0	0.00	34.75	1	471	0.21%
2018/04/18	1	34.90	0	0.00	34.80	1	486	0.21%
2018/04/17	0	0.00	53	35.01	34.90	-53	483	-10.96%
2018/04/11	0	0.00	3.2	35.35	35.25	-3.2	504	-0.63%
2018/04/03	0	0.00	0.2	37.00	36.70	-0.2	496	-0.04%
2018/03/28	1	37.00	7	37.00	37.10	-6	509	-1.18%
2018/03/27	0	0.00	0.3	37.00	37.15	-0.3	517	-0.06%
2018/03/21	0	0.00	3	37.05	37.00	-3	509	-0.59%
2018/03/12	0	0.00	2	35.93	36.85	-2	491	-0.41%
2018/03/06	1	35.05	0	0.00	34.95	1	501	0.20%
2018/03/02	1	35.50	0	0.00	35.25	1	509	0.20%
2018/02/27	1	35.90	0	0.00	36.30	1	510	0.20%
2018/02/22	0	0.00	2	36.05	35.95	-2	522	-0.38%
2018/02/07	2	35.18	0	0.00	34.90	2	566	0.35%
2018/02/01	1	36.95	0	0.00	36.90	1	571	0.17%
2018/01/25	1	37.10	0	0.00	37.10	1	579	0.17%
2018/01/23	1	37.25	0	0.00	37.45	1	596	0.17%
2018/01/15	0	0.00	50	37.05	37.20	-50	623	-8.02%
2018/01/11	1	37.00	0	0.00	37.20	1	644	0.16%
2018/01/09	5	37.30	0	0.00	37.30	5	655	0.76%