建大 (2106)-日盛-高雄券商分點個股進出

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
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
1,551張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:14:30

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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/03/27	5	31.50	0	0.00	31.50	5	514	0.97%
2023/03/24	1	32.00	11	32.46	31.85	-10	503	-1.99%
2023/03/22	1	30.65	0	0.00	30.80	1	416	0.24%
2023/03/09	5	31.20	0	0.00	31.10	5	441	1.13%
2023/03/03	5	31.05	0	0.00	31.10	5	441	1.13%
2023/03/01	0	31.10	0	0.00	31.00	0	444	0.00%
2023/02/24	5	31.30	0	0.00	31.05	5	443	1.13%
2023/02/23	5	31.40	0	0.00	31.35	5	440	1.14%
2023/02/21	10	31.58	1	31.65	31.50	9	433	2.07%
2023/02/20	5	31.60	0	0.00	31.60	5	439	1.14%
2023/02/17	6	31.65	0	0.00	31.55	6	441	1.36%
2023/02/16	2	31.80	5	31.70	31.85	-3	445	-0.68%
2023/02/15	0	31.40	15	31.35	31.40	-15	451	-3.32%
2023/02/14	1	31.20	0	0.00	31.20	1	453	0.22%
2023/02/13	5	31.05	0	0.00	31.10	5	453	1.10%
2023/02/09	5	31.20	0	0.00	31.15	5	458	1.09%
2023/02/06	1	31.30	0	0.00	31.30	1	450	0.22%
2023/02/01	2	30.95	0	0.00	31.00	2	443	0.45%
2023/01/06	0	30.85	0	0.00	30.75	0	481	0.00%
2022/12/20	2	29.95	0	0.00	29.95	2	613	0.33%
2022/12/16	0	0.00	5	30.25	30.25	-5	659	-0.76%
2022/12/08	5	30.55	0	0.00	30.50	5	871	0.57%
2022/12/07	15	30.80	0	0.00	30.75	15	903	1.66%
2022/12/05	0	0.00	2	31.90	31.85	-2	901	-0.22%
2022/12/02	0	0.00	1	31.60	31.85	-1	899	-0.11%
2022/11/25	1	31.45	0	0.00	31.30	1	937	0.11%
2022/11/23	1	30.80	0	0.00	30.90	1	954	0.10%
2022/11/07	0	0.00	4.8	30.81	30.85	-4.8	1,208	-0.39%
2022/11/02	1	30.65	0	0.00	30.60	1	1,309	0.08%
2022/10/19	0	0.00	11	30.93	30.80	-11	1,529	-0.72%
2022/10/18	1	30.55	0	0.00	30.70	1	1,564	0.06%
2022/10/13	10	30.70	0	0.00	30.45	10	1,684	0.59%
2022/10/11	5	30.95	0	0.00	31.10	5	1,782	0.28%
2022/10/07	5	31.85	0	0.00	31.80	5	1,909	0.26%
2022/10/03	0	0.00	5	31.80	31.75	-5	2,079	-0.24%
2022/09/30	5	31.50	0	0.00	31.95	5	2,115	0.24%
2022/09/28	3	31.95	0	0.00	31.70	3	2,193	0.14%
2022/09/26	2	32.40	0	0.00	32.45	2	2,399	0.08%
2022/09/23	5	33.90	0	0.00	33.90	5	2,504	0.20%
2022/09/21	0	0.00	5	36.90	35.65	-5	2,658	-0.19%
2022/09/20	0	0.00	11	35.88	36.05	-11	2,711	-0.41%
2022/09/19	2	35.85	0	0.00	35.55	2	2,708	0.07%
2022/09/16	0	0.00	10	35.75	35.60	-10	2,706	-0.37%
2022/09/15	0	0.00	10	35.10	35.10	-10	2,678	-0.37%
2022/09/14	0	0.00	5	34.20	34.15	-5	2,625	-0.19%
2022/09/05	0	0.00	3	33.25	33.25	-3	2,592	-0.12%
2022/09/02	3	34.25	1	34.30	34.25	2	2,587	0.08%
2022/08/31	0.5	34.60	5	34.60	34.85	-4.5	2,552	-0.18%
2022/08/30	0	0.00	5	34.10	34.35	-5	2,534	-0.20%
2022/08/29	10	33.73	0	0.00	33.75	10	2,524	0.40%
2022/08/19	10	34.75	0	0.00	34.40	10	2,468	0.41%
2022/08/18	1	35.00	0	0.00	34.90	1	2,444	0.04%
2022/08/17	12	35.04	0	0.00	34.95	12	2,428	0.49%
2022/08/16	0	0.00	0	34.70	34.85	0	2,406	0.00%
2022/08/15	0	35.00	0	0.00	35.00	0	2,372	0.00%
2022/08/12	11	35.44	0	0.00	35.15	11	2,317	0.47%
2022/08/11	14	35.97	5	35.95	35.95	9	2,258	0.40%
2022/08/08	0	0.00	9	37.47	37.95	-9	2,187	-0.41%
2022/08/04	5	37.00	9	37.22	37.35	-4	2,192	-0.18%
2022/08/03	0	0.00	3	37.80	38.00	-3	2,154	-0.14%
2022/08/01	0	0.00	1	38.65	38.50	-1	2,131	-0.05%
2022/07/29	0	0.00	10	37.65	38.50	-10	2,114	-0.47%
2022/07/28	0	0.00	20	37.66	37.75	-20	2,078	-0.96%
2022/07/27	0	0.00	5	38.10	37.80	-5	2,063	-0.24%
2022/07/26	0	0.00	10	37.30	37.40	-10	2,027	-0.49%
2022/07/22	0	0.00	1	36.40	36.10	-1	1,965	-0.05%
2022/07/20	0	0.00	5	37.20	36.60	-5	1,922	-0.26%
2022/07/12	0	0.00	4	34.38	34.25	-4	1,615	-0.25%
2022/07/11	3	34.02	7	33.81	33.55	-4	1,573	-0.25%
2022/07/08	3	34.00	0	0.00	34.30	3	1,550	0.19%
2022/07/06	2	34.35	1	34.25	34.50	1	1,469	0.07%
2022/07/05	1	35.00	8	35.06	34.65	-7	1,439	-0.49%
2022/07/04	0	0.00	1	33.70	33.40	-1	1,250	-0.08%
2022/06/30	0	0.00	11	34.31	34.60	-11	1,082	-1.02%
2022/06/29	2	34.10	0	0.00	33.20	2	956	0.21%
2022/06/28	2	33.23	22	33.18	33.55	-20	893	-2.24%
2022/06/27	1	32.30	0	0.00	32.25	1	809	0.12%
2022/06/24	0	0.00	5	31.95	32.00	-5	797	-0.63%
2022/06/23	0	0.00	5	31.60	31.55	-5	803	-0.62%
2022/06/21	0	0.00	15	31.15	31.35	-15	866	-1.73%
2022/06/16	0	0.00	5	31.15	30.95	-5	999	-0.50%
2022/06/15	0	0.00	10	31.20	31.10	-10	1,048	-0.95%
2022/05/30	5	31.00	2	31.15	31.15	3	1,131	0.27%
2022/05/26	5	30.75	0	0.00	30.70	5	1,134	0.44%
2022/05/19	5	30.30	0	0.00	30.90	5	1,162	0.43%
2022/05/18	10	30.43	0	0.00	30.90	10	1,157	0.86%
2022/05/17	1	30.70	5	30.50	30.75	-4	1,154	-0.35%
2022/05/16	10	29.70	1	30.00	30.15	9	1,149	0.78%
2022/05/13	1	30.10	0	0.00	30.10	1	1,133	0.09%
2022/05/10	6	30.32	6	30.34	30.60	0	1,115	0.00%
2022/05/09	1	30.60	1	30.95	30.60	0	1,112	0.00%
2022/05/06	1	31.50	0	0.00	31.60	1	1,103	0.09%
2022/04/21	5	32.75	5	32.75	32.80	0	1,105	0.00%
2022/04/20	3	32.88	5	32.95	32.95	-2	1,085	-0.18%
2022/04/18	0	0.00	8	32.14	32.10	-8	1,035	-0.77%
2022/04/14	2	32.25	2	32.40	32.25	0	1,025	0.00%
2022/04/13	1	31.75	0	0.00	31.90	1	1,022	0.10%
2022/04/12	0	0.00	6	31.36	31.75	-6	1,023	-0.59%
2022/04/11	0	0.00	9	31.14	31.10	-9	1,022	-0.88%
2022/03/30	0	0.00	5	32.40	32.40	-5	1,021	-0.49%
2022/03/28	3	31.77	5	31.95	32.20	-2	989	-0.20%
2022/03/24	5	31.55	0	0.00	31.75	5	952	0.52%
2022/03/23	3	32.63	5	32.50	32.65	-2	900	-0.22%
2022/03/21	0	0.00	22	32.76	33.30	-22	861	-2.55%
2022/03/18	0	0.00	25	31.71	32.00	-25	792	-3.16%
2022/03/16	1	30.65	0	0.00	30.65	1	744	0.13%
2022/03/15	1	30.65	0	0.00	30.90	1	791	0.13%
2022/03/14	2	30.80	0	0.00	30.85	2	790	0.25%
2022/03/09	1	30.00	0	0.00	30.10	1	788	0.13%
2022/03/08	1	29.75	0	0.00	29.75	1	793	0.13%
2022/02/21	0	0.00	0.2	30.55	30.70	-0.2	830	-0.02%
2022/02/17	0	0.00	5	30.60	30.60	-5	857	-0.58%
2022/02/15	5	30.25	0	0.00	30.20	5	872	0.57%
2022/02/14	5	30.20	0	0.00	30.20	5	883	0.57%
2022/02/08	0	0.00	5	30.80	30.65	-5	904	-0.55%
2022/01/14	1	30.20	0	0.00	30.30	1	905	0.11%
2022/01/13	0	0.00	5	30.40	30.40	-5	914	-0.55%
2022/01/06	10	30.53	0	0.00	30.70	10	928	1.08%
2022/01/04	5	30.80	0	0.00	30.90	5	934	0.53%
2021/12/27	0	0.00	13	31.02	31.05	-13	951	-1.37%
2021/12/24	0	0.00	10	30.53	30.55	-10	959	-1.04%
2021/12/20	5	30.05	0	0.00	30.20	5	983	0.51%
2021/12/14	10	30.48	0	0.00	30.30	10	1,002	1.00%
2021/12/09	0	0.00	18	31.01	31.30	-18	975	-1.85%
2021/12/03	0	0.00	5	30.10	30.00	-5	933	-0.54%
2021/11/29	0	0.00	2	29.88	29.70	-2	947	-0.21%
2021/11/26	1	30.05	0	0.00	30.00	1	951	0.11%
2021/11/23	10	30.13	0	0.00	30.05	10	991	1.01%
2021/11/22	1	30.00	0	0.00	30.30	1	1,006	0.10%
2021/11/19	5	30.15	0	0.00	30.20	5	1,054	0.47%
2021/11/15	10	30.33	0	0.00	30.35	10	1,125	0.89%
2021/11/12	6	30.33	0	0.00	30.35	6	1,135	0.53%
2021/11/11	5	30.58	0	0.00	30.50	5	1,149	0.44%
2021/11/09	0	0.00	5	30.90	30.95	-5	1,171	-0.43%
2021/11/08	5	30.50	0	0.00	30.75	5	1,174	0.43%
2021/11/04	0	0.00	0.2	30.55	30.55	-0.2	1,164	-0.02%
2021/11/02	5	30.45	0	0.00	30.45	5	1,170	0.43%
2021/11/01	10	30.50	1	30.70	30.50	9	1,170	0.77%
2021/10/28	5	30.90	0	0.00	30.95	5	1,158	0.43%
2021/10/25	5	31.25	0	0.00	31.30	5	1,144	0.44%
2021/10/22	3	31.30	0	0.00	31.25	3	1,146	0.26%
2021/10/15	0	0.00	4	31.15	31.25	-4	1,154	-0.35%
2021/10/12	1	30.00	0	0.00	30.05	1	1,170	0.09%
2021/10/07	0	0.00	10	30.75	30.70	-10	1,187	-0.84%
2021/10/06	1	30.00	0	0.00	30.10	1	1,197	0.08%
2021/10/05	1	30.00	0	0.00	30.20	1	1,190	0.08%
2021/10/04	14	30.60	0	0.00	30.35	14	1,193	1.17%
2021/10/01	13	31.17	0	0.00	31.10	13	1,188	1.09%
2021/09/30	0	0.00	5	32.25	32.25	-5	1,167	-0.43%
2021/09/29	5	31.65	0	0.00	31.65	5	1,161	0.43%
2021/09/28	0	0.00	5	32.60	32.05	-5	1,153	-0.43%
2021/09/24	15	31.25	0	0.00	31.10	15	1,151	1.30%
2021/09/23	5	31.00	0	0.00	31.00	5	1,147	0.44%
2021/09/22	5	31.05	0	0.00	31.20	5	1,148	0.44%
2021/09/17	5	32.05	0	0.00	32.30	5	1,131	0.44%
2021/09/16	5	32.15	0	0.00	32.15	5	1,131	0.44%
2021/09/08	16	31.93	0	0.00	31.70	16	1,185	1.35%
2021/09/07	9	32.52	0	0.00	32.55	9	1,172	0.77%
2021/09/06	4	32.78	0	0.00	32.75	4	1,168	0.34%
2021/09/03	0	0.00	2	33.10	33.25	-2	1,155	-0.17%
2021/09/02	12	32.75	0	0.00	32.60	12	1,142	1.05%
2021/09/01	1	33.25	4	33.10	33.00	-3	1,132	-0.26%
2021/08/31	0	0.00	3	33.15	33.30	-3	1,117	-0.27%
2021/08/27	1	32.15	6	32.42	32.50	-5	1,092	-0.46%
2021/08/26	4	32.13	0	0.00	32.00	4	1,081	0.37%
2021/08/25	4	32.81	1	33.05	33.05	3	1,074	0.28%
2021/08/24	7	33.05	0	0.00	33.15	7	1,018	0.69%
2021/08/23	1	33.10	7	33.53	33.35	-6	1,000	-0.60%
2021/08/20	3	32.30	3	33.00	32.60	0	986	0.00%
2021/08/19	12	32.85	3	33.93	32.85	9	970	0.93%
2021/08/18	9	32.79	0	0.00	33.65	9	961	0.94%
2021/08/17	3	33.20	0	0.00	33.10	3	978	0.31%
2021/08/16	3	34.40	0	0.00	34.00	3	970	0.31%
2021/08/12	5	36.50	0	0.00	36.50	5	979	0.51%
2021/08/10	5	37.05	0	0.00	36.70	5	1,067	0.47%
2021/08/09	1	37.35	0	0.00	37.35	1	1,137	0.09%
2021/08/06	5	37.10	1	37.20	37.10	4	1,170	0.34%
2021/08/04	5	37.85	0	0.00	38.15	5	1,251	0.40%
2021/08/03	3	38.10	0	0.00	38.10	3	1,291	0.23%
2021/08/02	0	0.00	5	38.70	38.80	-5	1,359	-0.37%
2021/07/29	0	0.00	3	38.45	38.45	-3	1,408	-0.21%
2021/07/27	3	37.90	0	0.00	38.15	3	1,489	0.20%
2021/07/26	8	37.96	0	0.00	37.90	8	1,530	0.52%
2021/07/21	0	0.00	5	38.51	38.30	-5	1,605	-0.31%
2021/07/20	15	38.25	0	0.00	38.70	15	1,617	0.93%
2021/07/14	0	0.00	2	38.75	38.70	-2	2,022	-0.10%
2021/07/12	5	39.05	0	0.00	39.40	5	2,468	0.20%
2021/07/09	5	39.40	3	39.95	39.60	2	2,597	0.08%
2021/07/08	7	39.89	0	0.00	40.00	7	2,614	0.27%
2021/07/06	3	40.20	0	0.00	40.50	3	2,660	0.11%
2021/07/05	1	40.55	0	0.00	40.55	1	2,696	0.04%
2021/07/02	0	0.00	3	40.67	40.40	-3	2,736	-0.11%
2021/07/01	2	40.10	3	40.53	39.95	-1	2,745	-0.04%
2021/06/28	1	40.45	0	0.00	40.50	1	2,837	0.04%
2021/06/24	0	0.00	8	41.38	41.15	-8	3,009	-0.27%
2021/06/23	0	0.00	9	40.23	40.70	-9	3,015	-0.30%
2021/06/21	6	39.38	0	0.00	39.10	6	3,044	0.20%
2021/06/18	3	39.70	0	0.00	40.05	3	3,076	0.10%
2021/06/16	0	0.00	1	40.45	40.35	-1	3,523	-0.03%
2021/06/09	7	40.11	0	0.00	39.85	7	3,833	0.18%
2021/06/08	3	40.45	0	0.00	40.45	3	3,892	0.08%
2021/06/02	5	40.33	0	0.00	40.85	5	4,068	0.12%
2021/06/01	3	40.45	5	41.09	40.95	-2	4,087	-0.05%
2021/05/31	2	40.85	2	41.33	40.45	0	4,121	0.00%
2021/05/27	0	0.00	3	40.60	40.10	-3	4,186	-0.07%
2021/05/26	6	39.68	0	0.00	39.85	6	4,195	0.14%
2021/05/25	0	0.00	2	40.23	40.20	-2	4,205	-0.05%
2021/05/21	0	0.00	0	38.45	38.20	0	4,217	0.00%
2021/05/19	2	38.05	2	39.30	37.75	0	4,215	0.00%
2021/05/17	10	37.20	0	0.00	36.20	10	4,184	0.24%
2021/05/14	0	0.00	21	39.95	40.20	-21	4,115	-0.51%
2021/05/13	22	39.59	31	38.44	39.40	-9	4,085	-0.22%
2021/05/12	39	43.13	0	0.00	40.25	39	4,078	0.96%
2021/05/11	2	43.65	38	44.06	44.70	-36	4,027	-0.89%
2021/05/10	0	0.00	2	46.10	46.00	-2	4,003	-0.05%
2021/05/07	20	43.45	0	0.00	43.85	20	3,944	0.51%
2021/05/06	1	42.75	2	43.10	42.20	-1	3,909	-0.03%
2021/05/05	2	42.40	2	43.40	42.40	0	3,895	0.00%
2021/05/04	21	42.37	20	42.24	42.30	1	3,885	0.03%
2021/05/03	21	44.30	0	0.00	44.10	21	3,842	0.55%
2021/04/29	2	46.35	36	45.01	45.90	-34	3,800	-0.89%
2021/04/28	37	46.15	34	46.06	46.35	3	3,770	0.08%
2021/04/27	10	47.20	0	0.00	47.10	10	3,761	0.27%
2021/04/26	11	47.35	3	47.97	47.80	8	3,745	0.21%
2021/04/23	20	48.10	0	0.00	47.05	20	3,758	0.53%
2021/04/22	2	48.38	47	47.19	47.55	-45	3,728	-1.21%
2021/04/21	2	48.20	0	0.00	48.10	2	3,613	0.06%
2021/04/20	15	48.07	21	48.00	47.50	-6	3,559	-0.17%
2021/04/19	0	0.00	13	48.56	48.35	-13	3,427	-0.38%
2021/04/16	6	47.65	3	48.12	46.60	3	3,297	0.09%
2021/04/15	3	45.05	10	45.69	46.00	-7	3,018	-0.23%
2021/04/14	1	42.30	9	41.27	41.85	-8	2,919	-0.27%
2021/04/13	0	0.00	1	42.85	42.35	-1	2,939	-0.03%
2021/04/08	0	0.00	10	42.05	43.05	-10	2,961	-0.34%
2021/04/07	1	42.75	0	0.00	42.55	1	2,937	0.03%
2021/04/06	1	42.90	0.1	42.00	42.20	0.9	2,932	0.03%
2021/04/01	1	42.90	2	43.10	42.55	-1	2,916	-0.03%
2021/03/31	1	44.15	5	44.00	44.10	-4	2,887	-0.14%
2021/03/30	0	0.00	8.1	43.01	43.40	-8.1	2,841	-0.28%
2021/03/29	0	0.00	3	41.97	42.10	-3	2,763	-0.11%
2021/03/26	0	0.00	2	39.65	39.45	-2	2,680	-0.07%
2021/03/25	20	39.38	2	39.85	39.60	18	2,675	0.67%
2021/03/24	20	38.50	0	0.00	39.10	20	2,673	0.75%
2021/03/23	4	38.60	0	0.00	38.45	4	2,650	0.15%
2021/03/22	3	39.00	1.2	38.82	38.90	1.8	2,621	0.07%
2021/03/19	20	40.00	4	40.69	40.15	16	2,578	0.62%
2021/03/18	0	0.00	5	40.25	40.80	-5	2,192	-0.23%
2021/03/17	2	38.90	8	39.21	38.85	-6	2,118	-0.28%
2021/03/16	0	0.00	2	38.20	38.60	-2	2,068	-0.10%
2021/03/12	0	0.00	2	37.40	37.45	-2	1,969	-0.10%
2021/03/11	2	36.75	0	0.00	36.95	2	1,933	0.10%
2021/03/09	0	0.00	4	37.38	36.95	-4	1,907	-0.21%
2021/03/05	0	0.00	20	35.50	35.70	-20	1,848	-1.08%
2021/03/04	20	36.20	1	36.10	36.10	19	1,867	1.02%
2021/03/03	1	36.50	7	35.91	36.50	-6	1,871	-0.32%
2021/02/26	0	0.00	2	35.50	35.40	-2	1,931	-0.10%
2021/02/22	0	0.00	1	35.00	34.70	-1	2,030	-0.05%
2021/02/19	0	0.00	1	34.20	34.20	-1	2,014	-0.05%
2021/02/18	1	34.35	2	34.55	34.20	-1	2,062	-0.05%
2021/02/17	0	0.00	2	34.00	33.95	-2	2,055	-0.10%
2021/02/05	2	32.80	0	0.00	33.05	2	2,120	0.09%
2021/02/01	0	0.00	4	32.75	32.70	-4	2,236	-0.18%
2021/01/26	4	31.95	1	32.20	32.05	3	2,539	0.12%
2021/01/25	0	0.00	3	32.50	32.45	-3	2,536	-0.12%
2021/01/21	0	0.00	5	32.13	31.65	-5	2,587	-0.19%
2021/01/20	3	31.15	0	0.00	31.10	3	2,601	0.12%
2021/01/19	0	0.00	2	31.90	32.05	-2	2,641	-0.08%
2021/01/18	2	31.25	4	31.30	31.30	-2	2,659	-0.08%
2021/01/15	5	32.41	0	0.00	32.20	5	2,656	0.19%
2021/01/13	2	33.00	2	33.00	32.95	0	2,657	0.00%
2021/01/12	1	32.00	1	32.15	32.10	0	2,637	0.00%
2021/01/11	0	0.00	8	32.50	32.85	-8	2,590	-0.31%
2021/01/08	6	33.35	0	0.00	32.85	6	2,578	0.23%
2021/01/06	12	32.72	0	0.00	32.80	12	2,502	0.48%
2021/01/05	0	0.00	5	33.95	33.45	-5	2,471	-0.20%
2021/01/04	0	0.00	5	34.66	35.00	-5	2,399	-0.21%
2020/12/30	0	0.00	1	35.00	34.95	-1	2,353	-0.04%
2020/12/29	0	0.00	2	34.80	34.85	-2	2,337	-0.09%
2020/12/25	3	34.53	0	0.00	34.35	3	2,316	0.13%
2020/12/24	0	0.00	20	34.55	34.55	-20	2,319	-0.86%
2020/12/23	1	34.50	1	34.80	34.50	0	2,315	0.00%
2020/12/22	3	34.20	0	0.00	34.50	3	2,309	0.13%
2020/12/17	0	0.00	2	35.95	35.90	-2	2,303	-0.09%
2020/12/15	2	35.98	0	0.00	35.70	2	2,291	0.09%
2020/12/10	0	0.00	2	36.70	36.50	-2	2,233	-0.09%
2020/12/08	0	0.00	1	35.80	35.85	-1	2,203	-0.05%
2020/12/07	0	0.00	1	35.65	35.50	-1	2,188	-0.05%
2020/12/03	2	36.05	0	0.00	36.20	2	2,156	0.09%
2020/12/01	17	37.79	17	37.05	37.00	0	2,122	0.00%
2020/11/30	20	37.05	18	36.93	37.00	2	2,075	0.10%
2020/11/27	24	36.56	9	36.73	36.70	15	2,035	0.74%
2020/11/26	3	36.43	3	36.52	36.90	0	2,015	0.00%
2020/11/25	0	0.00	0.1	35.05	35.10	-0.1	1,934	0.00%
2020/11/24	1	35.10	0	0.00	35.50	1	1,920	0.05%
2020/11/20	13	36.00	11	35.95	36.00	2	1,871	0.11%
2020/11/19	0	0.00	2	34.20	34.10	-2	1,789	-0.11%
2020/11/18	0	0.00	1	34.10	34.10	-1	1,875	-0.05%
2020/11/13	1	33.90	2	34.50	33.20	-1	1,932	-0.05%
2020/11/05	0	0.00	2	34.10	33.80	-2	1,857	-0.11%
2020/11/04	0	0.00	2	33.25	33.55	-2	1,790	-0.11%
2020/11/03	0	0.00	2	32.10	32.35	-2	1,685	-0.12%
2020/11/02	0	0.00	4	31.70	31.45	-4	1,610	-0.25%
2020/10/29	0	0.00	2	31.45	31.70	-2	1,579	-0.13%
2020/10/27	0	0.00	4	31.46	31.25	-4	1,538	-0.26%
2020/10/22	0	0.00	2	30.55	30.55	-2	1,441	-0.14%
2020/10/21	0	0.00	2	30.45	30.35	-2	1,420	-0.14%
2020/10/20	0	0.00	1	30.35	30.20	-1	1,413	-0.07%
2020/10/15	0	0.00	1	30.30	30.40	-1	1,407	-0.07%
2020/10/13	0	0.00	5	30.26	30.45	-5	1,392	-0.36%
2020/10/06	2	29.90	0	0.00	30.00	2	1,391	0.14%
2020/10/05	0	0.00	2	29.90	29.95	-2	1,404	-0.14%
2020/09/30	2	29.40	0	0.00	29.55	2	1,406	0.14%
2020/09/29	0	0.00	5	29.56	29.65	-5	1,414	-0.35%
2020/09/28	0	0.00	3	28.95	28.85	-3	1,405	-0.21%
2020/09/25	0	0.00	1	28.65	28.85	-1	1,415	-0.07%
2020/09/24	0	0.00	6	28.77	28.60	-6	1,419	-0.42%
2020/09/22	0	0.00	6	30.15	29.50	-6	1,386	-0.43%
2020/09/21	0	0.00	4	29.90	29.90	-4	1,374	-0.29%
2020/09/18	0	0.00	2	29.65	29.80	-2	1,377	-0.15%
2020/09/14	10	29.75	0	0.00	29.75	10	1,370	0.73%
2020/09/11	0	0.00	1	30.20	29.65	-1	1,378	-0.07%
2020/09/08	0	0.00	2	30.40	30.60	-2	1,411	-0.14%
2020/09/01	0	0.00	1	31.85	31.80	-1	1,442	-0.07%
2020/08/24	1	32.50	2	32.70	32.55	-1	1,376	-0.07%
2020/08/21	0	0.00	107	32.00	32.20	-107	1,304	-8.20%	大賣/鉅額交易
2020/08/19	0	0.00	1	32.00	31.95	-1	1,254	-0.08%
2020/08/18	0	0.00	3	32.05	31.65	-3	1,217	-0.25%
2020/08/17	0	0.00	10	31.27	31.15	-10	1,172	-0.85%
2020/08/14	0	0.00	4	29.85	30.00	-4	1,130	-0.35%
2020/08/11	4	29.95	3	29.35	28.95	1	1,322	0.08%
2020/08/07	20	28.71	0	0.00	28.75	20	1,465	1.36%
2020/08/06	10	29.00	0.1	29.25	29.25	9.9	1,471	0.67%
2020/08/05	10	28.45	0.1	28.85	28.55	9.9	1,477	0.67%
2020/08/03	0	0.00	0.1	28.25	27.95	-0.1	1,478	-0.01%
2020/07/31	20	27.85	20	28.13	27.90	0	1,468	0.00%
2020/07/30	0	0.00	0.1	28.15	28.10	-0.1	1,472	-0.01%
2020/07/16	0.1	29.70	0	0.00	29.75	0.1	1,733	0.01%
2020/07/15	0	0.00	2	29.15	29.35	-2	1,717	-0.12%
2020/07/06	0	0.00	9	30.02	30.00	-9	1,701	-0.53%
2020/07/03	0	0.00	1.1	29.90	29.90	-1.1	1,695	-0.06%
2020/06/17	8	30.40	7	30.34	30.20	1	1,712	0.06%
2020/06/12	0	0.00	3	28.65	28.70	-3	1,717	-0.17%
2020/06/11	0	0.00	2	29.50	29.05	-2	1,729	-0.12%
2020/06/09	0	0.00	1	30.25	30.15	-1	1,733	-0.06%
2020/06/03	38	29.75	0.1	29.80	29.95	37.9	1,730	2.19%
2020/05/29	0	0.00	1	29.65	28.90	-1	1,691	-0.06%
2020/05/28	3	29.65	1	30.45	29.45	2	1,672	0.12%
2020/05/25	3	29.75	0	0.00	29.70	3	1,612	0.19%
2020/05/21	1	30.30	0	0.00	30.30	1	1,571	0.06%
2020/05/19	3	30.13	0	0.00	30.30	3	1,480	0.20%
2020/05/18	3	30.65	7	30.84	31.00	-4	1,434	-0.28%
2020/05/15	4	28.50	5	28.87	28.90	-1	1,236	-0.08%
2020/05/14	3	26.40	0	0.00	26.30	3	1,071	0.28%
2020/05/11	0	0.00	0.1	26.90	26.90	-0.1	1,015	-0.01%
2020/05/08	1	26.50	0	0.00	26.40	1	997	0.10%
2020/05/06	0	0.00	1	27.00	26.40	-1	1,002	-0.10%
2020/05/04	0	0.00	2	26.28	26.45	-2	960	-0.21%
2020/04/30	1	25.70	1	26.50	26.55	0	929	0.00%
2020/04/27	0	0.00	1	25.30	25.40	-1	857	-0.12%
2020/04/23	1	24.35	0	0.00	24.40	1	802	0.12%
2020/04/22	0	0.00	0.1	25.00	24.60	-0.1	734	-0.01%
2020/04/21	30	25.11	0	0.00	24.60	30	727	4.12%
2020/04/20	11	25.83	0	0.00	25.70	11	706	1.56%
2020/04/16	0	0.00	1	26.15	26.00	-1	693	-0.14%
2020/04/13	1	26.10	0	0.00	26.10	1	681	0.15%
2020/04/10	0	0.00	2	26.00	26.60	-2	683	-0.29%
2020/04/09	1	25.95	0	0.00	26.00	1	682	0.15%
2020/03/27	0	0.00	4	25.95	25.90	-4	656	-0.61%
2020/03/23	4	26.05	0	0.00	26.00	4	622	0.64%
2020/03/19	0	0.00	10	26.00	26.50	-10	595	-1.68%
2020/03/17	0	0.00	3	27.10	27.25	-3	564	-0.53%
2020/03/13	0	0.00	5	26.65	27.65	-5	557	-0.90%
2020/03/10	0	0.00	1	28.10	28.10	-1	509	-0.20%
2020/03/09	0	0.00	2	28.13	28.10	-2	498	-0.40%
2020/03/03	1	28.05	0	0.00	28.05	1	501	0.20%
2020/03/02	1	28.00	0	0.00	28.05	1	504	0.20%
2020/02/25	1	28.05	0	0.00	28.05	1	509	0.20%
2020/02/17	0	0.00	2	28.40	28.50	-2	553	-0.36%
2020/02/10	0.1	28.85	1	28.50	28.85	-0.9	619	-0.15%
2020/02/05	2	28.43	0	0.00	28.55	2	651	0.31%
2020/02/03	1	27.90	0	0.00	28.40	1	668	0.15%
2020/01/31	1	28.85	0	0.00	28.90	1	666	0.15%
2020/01/30	1	28.75	0	0.00	28.90	1	663	0.15%
2020/01/09	1	29.95	0	0.00	29.90	1	921	0.11%
2020/01/07	6	30.00	0	0.00	30.00	6	958	0.63%
2020/01/06	8	30.25	0	0.00	30.30	8	972	0.82%
2020/01/03	0	0.00	0	30.50	30.70	0	978	0.00%
2019/12/30	36	30.65	0	0.00	30.60	36	1,021	3.52%
2019/12/25	8	30.60	1	31.15	31.15	7	1,121	0.62%
2019/12/24	1	30.65	0	0.00	30.65	1	1,134	0.09%
2019/12/23	1	30.90	0	0.00	30.80	1	1,144	0.09%
2019/12/19	1	31.05	0	0.00	31.15	1	1,162	0.09%
2019/12/17	0	0.00	9	31.25	31.30	-9	1,321	-0.68%
2019/12/16	2	31.10	0	0.00	31.15	2	1,328	0.15%
2019/12/13	2	31.18	0	0.00	31.25	2	1,343	0.15%
2019/12/11	1	31.40	2	31.45	31.50	-1	1,365	-0.07%
2019/12/10	16	31.07	4	31.15	31.35	12	1,359	0.88%
2019/12/09	1	30.35	0	0.00	30.75	1	1,367	0.07%
2019/12/04	0	0.00	1	30.75	30.75	-1	1,473	-0.07%
2019/12/02	1	30.30	9.2	30.30	30.40	-8.2	1,481	-0.55%
2019/11/26	0	0.00	0.3	30.55	30.55	-0.3	1,481	-0.02%
2019/11/25	1	30.50	0	0.00	30.50	1	1,488	0.07%
2019/11/22	0	0.00	1	30.65	30.60	-1	1,497	-0.07%
2019/11/20	1	30.60	0	0.00	30.90	1	1,528	0.07%
2019/11/19	2	30.70	0	0.00	30.70	2	1,530	0.13%
2019/11/12	1	30.90	0	0.00	30.95	1	1,505	0.07%
2019/11/11	18	31.80	0	0.00	31.80	18	1,477	1.22%
2019/11/04	0	0.00	1	33.05	33.10	-1	1,428	-0.07%
2019/10/28	0	0.00	3	32.90	32.90	-3	1,372	-0.22%
2019/10/24	0	0.00	1	33.00	32.95	-1	1,343	-0.07%
2019/10/22	4	33.29	3	33.13	32.55	1	1,285	0.08%
2019/10/21	0	0.00	2	32.83	32.90	-2	1,255	-0.16%
2019/10/15	1	30.35	0	0.00	30.60	1	1,064	0.09%
2019/10/08	1	30.70	0	0.00	30.70	1	1,008	0.10%
2019/10/04	1	31.45	0	0.00	31.45	1	973	0.10%
2019/10/02	0	0.00	1	32.60	32.15	-1	935	-0.11%
2019/10/01	2	32.15	1	32.30	32.15	1	895	0.11%
2019/09/25	0	0.00	1	31.65	31.50	-1	813	-0.12%
2019/09/24	0	0.00	1	31.70	31.80	-1	801	-0.12%
2019/09/20	0	0.00	2	31.30	31.40	-2	747	-0.27%
2019/09/16	0	0.00	1	31.75	31.65	-1	572	-0.17%
2019/09/11	1	31.40	0	0.00	31.35	1	547	0.18%
2019/09/10	1	31.50	2	31.38	31.50	-1	520	-0.19%
2019/09/06	0	0.00	2	31.30	31.50	-2	457	-0.44%
2019/09/03	0	0.00	1	30.10	30.10	-1	380	-0.26%
2019/09/02	0	0.00	2	29.80	30.15	-2	366	-0.55%
2019/08/30	0	0.00	2	29.53	29.50	-2	351	-0.57%
2019/08/27	1	29.50	1	29.75	29.50	0	327	0.00%
2019/08/23	0	0.00	3	30.17	30.30	-3	290	-1.03%
2019/08/15	0	0.00	2	28.60	28.75	-2	243	-0.82%
2019/08/07	1	28.20	0	0.00	28.20	1	264	0.38%
2019/08/06	1	27.80	0	0.00	28.25	1	270	0.37%
2019/08/05	1	28.60	0	0.00	28.40	1	271	0.37%
2019/07/22	1	29.00	0	0.00	28.95	1	261	0.38%
2019/07/01	1	29.60	0	0.00	29.70	1	279	0.36%
2019/06/27	1	29.60	0	0.00	29.70	1	286	0.35%
2019/06/24	0	0.00	2	29.65	29.75	-2	289	-0.69%
2019/06/20	0	0.00	1	29.35	29.45	-1	285	-0.35%
2019/06/11	1	28.75	0	0.00	28.75	1	298	0.34%
2019/05/31	2	29.30	0	0.00	29.25	2	305	0.66%
2019/05/29	0	0.00	1	29.40	29.40	-1	313	-0.32%
2019/05/16	1	28.55	0	0.00	28.50	1	290	0.34%
2019/05/06	2	29.85	0	0.00	29.70	2	271	0.74%
2019/04/10	0	0.00	1	29.95	30.25	-1	248	-0.40%
2019/04/08	1	29.70	0	0.00	29.70	1	244	0.41%
2019/02/26	1	30.10	0	0.00	30.25	1	234	0.43%
2019/01/29	1	29.75	0	0.00	29.85	1	224	0.45%
2019/01/18	1	29.40	0	0.00	29.40	1	224	0.45%
2019/01/02	1	29.00	0	0.00	29.05	1	272	0.37%
2018/12/21	2	28.95	0	0.00	28.90	2	291	0.69%
2018/12/06	1	29.50	0	0.00	29.50	1	344	0.29%
2018/12/03	0	0.00	0	30.50	30.55	0	356	-0.01%
2018/11/09	1	29.10	0	0.00	29.45	1	413	0.24%
2018/11/01	1	29.55	0	0.00	29.65	1	421	0.24%
2018/10/26	2	29.00	0	0.00	29.25	2	435	0.46%
2018/10/24	0	0.00	1	29.60	29.60	-1	454	-0.22%
2018/10/19	0	0.00	1	29.70	30.25	-1	455	-0.22%
2018/10/17	1	29.00	0	0.00	29.10	1	443	0.23%
2018/10/15	1	29.00	0	0.00	29.05	1	446	0.22%
2018/10/12	1	29.05	0	0.00	29.05	1	444	0.22%
2018/10/11	1	29.20	0	0.00	29.35	1	445	0.22%
2018/10/05	2	30.00	0	0.00	30.15	2	432	0.46%
2018/10/01	0	0.00	0.1	30.80	30.80	-0.1	432	-0.03%
2018/09/19	0	0.00	1	30.50	30.65	-1	415	-0.24%
2018/09/07	0	0.00	0.1	30.50	30.45	-0.1	405	-0.02%
2018/08/13	2	32.23	0	0.00	32.35	2	461	0.43%
2018/08/06	0	0.00	2	33.10	33.25	-2	463	-0.43%
2018/08/02	0	0.00	2	32.25	32.25	-2	540	-0.37%
2018/07/31	0	0.00	20	32.35	32.35	-20	523	-3.82%
2018/07/09	1	31.95	0	0.00	32.00	1	500	0.20%
2018/07/02	1	32.95	0	0.00	32.80	1	505	0.20%
2018/06/27	1	32.85	0	33.00	33.00	1	503	0.20%
2018/06/21	1	33.20	0	0.00	33.15	1	515	0.19%
2018/06/13	20	35.00	1	35.25	35.30	19	508	3.74%
2018/06/12	2	35.95	1	35.00	36.50	1	472	0.21%
2018/06/11	1	33.10	0	0.00	33.35	1	431	0.23%
2018/06/07	0	0.00	0.7	33.20	33.20	-0.7	444	-0.16%
2018/06/04	1	33.10	2	33.20	33.35	-1	455	-0.22%
2018/06/01	1	33.15	0	0.00	33.30	1	456	0.22%
2018/05/31	2	33.00	0	0.00	33.70	2	456	0.44%
2018/05/29	1	33.55	0	0.00	33.50	1	457	0.22%
2018/05/17	0	0.00	0.4	33.80	33.80	-0.4	479	-0.08%
2018/05/15	1	34.25	0	0.00	33.80	1	487	0.21%
2018/04/26	1	34.00	0	0.00	33.95	1	456	0.22%
2018/03/30	1	36.50	0	0.00	36.60	1	506	0.20%
2018/03/26	0	0.00	0.1	36.80	36.80	-0.1	520	-0.01%
2018/03/23	1	36.70	1	36.80	36.80	0	518	0.00%
2018/03/12	1	36.80	0	0.00	36.85	1	491	0.20%
2018/02/22	1	36.00	0	0.00	35.95	1	522	0.19%
2018/02/06	0	0.00	1	35.00	35.30	-1	570	-0.18%
2018/01/15	0.9	37.10	0	0.00	37.20	0.9	623	0.14%