建達 (6118)-凱基-和平券商分點個股進出

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

建達

(6118)

可現股當沖

股價
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
240張
產業
上櫃電子通路類股
99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

建達 (6118)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	1	20.20	1	20.80	20.80	0	664	0.00%
2024/10/23	0	0.00	2	24.70	24.70	-2	689	-0.29%
2024/10/15	1.1	24.96	1	25.00	24.35	0.1	679	0.01%
2024/10/08	1	25.15	2	25.38	25.35	-1	708	-0.14%
2024/10/07	3	24.90	0	0.00	25.10	3	670	0.45%
2024/10/04	1	24.85	1	25.75	25.75	0	564	0.00%
2024/09/27	1	21.35	1	21.00	21.00	0	381	0.00%
2024/08/30	0	0.00	1	21.50	21.45	-1	400	-0.25%
2024/08/01	0	0.00	1	23.75	24.00	-1	355	-0.28%
2024/07/29	0	0.00	2	22.75	22.75	-2	350	-0.57%
2024/07/18	0.1	25.85	0	0.00	25.75	0.1	341	0.01%
2024/07/16	3	27.27	1	27.55	26.70	2	334	0.60%
2024/06/28	1	24.25	0	0.00	24.40	1	224	0.44%
2024/06/27	0	0.00	1	24.55	24.40	-1	224	-0.44%
2024/06/26	1	24.40	0	0.00	24.40	1	225	0.44%
2024/06/12	0.1	24.95	0	0.00	24.95	0.1	217	0.05%
2024/06/07	0	0.00	1	25.05	24.45	-1	220	-0.45%
2024/05/28	0.1	24.60	0	0.00	24.55	0.1	245	0.04%
2024/03/25	1	24.85	1	25.90	24.65	0	417	0.00%
2024/03/21	4	24.00	0	0.00	24.05	4	404	0.99%
2024/03/07	3	25.85	0	0.00	24.85	3	462	0.65%
2024/03/06	1	25.05	0	0.00	24.85	1	448	0.22%
2024/02/16	0	0.00	1	25.95	26.05	-1	548	-0.18%
2024/02/05	1	25.40	1	25.35	25.20	0	629	0.00%
2024/01/11	1	26.45	1	26.70	26.55	0	970	0.00%
2024/01/10	0	0.00	0.2	26.60	26.60	-0.2	974	-0.02%
2024/01/08	1	29.30	1	29.30	27.95	0	971	0.00%
2024/01/02	1	27.80	0	0.00	27.75	1	899	0.11%
2023/12/12	2	27.65	0	0.00	27.40	2	889	0.22%
2023/11/21	3	29.45	3	29.70	29.65	0	946	0.00%
2023/11/15	4	28.86	4	28.86	28.60	0	893	0.00%
2023/11/14	7	28.82	7	28.79	28.70	0	885	0.00%
2023/11/13	3	29.08	3	29.32	28.65	0	865	0.00%
2023/11/06	2	29.80	2	29.50	29.50	0	778	0.00%
2023/11/03	1	28.10	1	27.75	28.45	0	583	0.00%
2023/10/27	0	0.00	1	26.65	26.05	-1	523	-0.19%
2023/10/23	1	25.50	0	0.00	25.40	1	558	0.18%
2023/09/06	0	0.00	40	29.05	29.05	-40	1,032	-3.87%
2023/09/05	40	27.63	2	27.10	28.60	38	991	3.83%
2023/08/28	1	26.00	0	0.00	25.45	1	1,129	0.09%
2023/08/18	1	26.70	0	0.00	26.35	1	1,285	0.08%
2023/07/19	0	0.00	10	31.73	31.10	-10	1,336	-0.75%
2023/07/17	2	33.50	2	33.25	33.25	0	1,338	0.00%
2023/07/14	4	33.73	9	33.87	34.20	-5	1,310	-0.38%
2023/07/13	26	34.21	16	34.45	33.25	10	1,259	0.79%
2023/07/12	8	34.37	3	34.60	33.75	5	1,132	0.44%
2023/07/11	0	0.00	1	33.30	32.00	-1	974	-0.10%
2023/07/06	0	0.00	2	32.45	32.10	-2	922	-0.22%
2023/07/05	1	31.30	0	0.00	31.20	1	901	0.11%
2023/06/29	0	0.00	5	31.65	31.20	-5	955	-0.52%
2023/06/28	0	0.00	15	30.75	31.00	-15	964	-1.56%
2023/06/15	0	0.00	1	32.20	32.05	-1	1,034	-0.10%
2023/06/08	1	33.10	0	0.00	32.75	1	1,121	0.09%
2023/06/07	1	33.80	1	33.90	33.80	0	1,162	0.00%
2023/06/06	1	34.20	0	0.00	33.75	1	1,339	0.07%
2023/06/05	4	35.55	8	35.68	35.20	-4	1,330	-0.30%
2023/06/02	0	0.00	5	34.40	34.25	-5	1,267	-0.39%
2023/05/29	2	35.80	2	35.35	34.85	0	1,389	0.00%
2023/05/25	0	0.00	7	34.26	33.85	-7	1,564	-0.45%
2023/05/24	2	33.68	0	0.00	33.70	2	1,583	0.13%
2023/05/18	2	32.80	0	0.00	33.00	2	1,860	0.11%
2023/04/24	1	33.05	1	33.30	33.30	0	3,383	0.00%
2023/04/21	0	33.00	0	0.00	32.95	0	3,403	0.00%
2023/04/19	1	35.65	0	0.00	35.20	1	3,478	0.03%
2023/04/17	1	36.10	1	36.50	36.30	0	3,699	0.00%
2023/04/13	0	36.50	0	0.00	36.60	0	4,244	0.00%
2023/04/12	0.1	37.45	0	0.00	37.40	0.1	4,424	0.00%
2023/04/11	0.3	37.88	0	0.00	37.35	0.3	4,458	0.01%
2023/04/07	4	37.35	4	37.43	37.35	0	4,530	0.00%
2023/03/31	0	0.00	1	36.95	36.80	-1	4,575	-0.02%
2023/03/30	0	0.00	2	36.48	36.85	-2	4,622	-0.04%
2023/03/28	1	36.30	0	0.00	35.35	1	4,871	0.02%
2023/03/24	1	36.70	0	0.00	36.60	1	5,027	0.02%
2023/03/21	1	37.25	0	0.00	37.10	1	5,245	0.02%
2023/03/16	1	36.00	3	36.77	36.00	-2	5,638	-0.04%
2023/03/14	3	37.75	4	37.35	37.75	-1	5,808	-0.02%
2023/03/13	6	37.85	6	37.46	37.85	0	6,032	0.00%
2023/03/10	4	38.28	4	38.38	38.70	0	6,452	0.00%
2023/03/09	2	39.95	3	40.73	39.10	-1	6,602	-0.02%
2023/03/08	4	38.20	4	38.25	38.20	0	6,569	0.00%
2023/03/07	1.1	38.55	0	0.00	38.65	1.1	6,576	0.02%
2023/03/06	0	0.00	1	39.25	39.00	-1	6,576	-0.02%
2023/03/03	3	38.30	0	0.00	38.35	3	6,574	0.05%
2023/03/02	1	38.80	0	0.00	38.85	1	6,574	0.02%
2023/02/24	2.1	40.13	3	39.77	39.60	-0.9	6,527	-0.01%
2023/02/23	5	40.29	4	39.48	39.60	1	6,487	0.02%
2023/02/22	6	38.60	4	38.75	38.65	2	6,370	0.03%
2023/02/21	1	41.40	13	41.24	39.90	-12	6,399	-0.19%
2023/02/17	1	38.85	0	0.00	38.85	1	6,248	0.02%
2023/02/16	0	0.00	2	39.18	39.10	-2	6,273	-0.03%
2023/02/15	7	38.55	7	38.14	38.55	0	6,306	0.00%
2023/02/13	1	38.65	0	0.00	38.65	1	6,429	0.02%
2023/02/09	3.1	40.46	2	40.08	40.05	1.1	6,687	0.02%
2023/02/07	8	39.61	11	39.70	39.70	-3	7,168	-0.04%
2023/02/06	24	39.54	17	38.97	40.45	7	7,206	0.10%
2023/02/03	25	41.87	17	40.88	38.80	8	7,027	0.11%
2023/02/02	5	40.75	8	41.76	41.90	-3	6,483	-0.05%
2023/02/01	7	37.45	8	37.80	38.10	-1	6,425	-0.02%
2023/01/31	12	37.35	12	37.15	37.50	0	6,382	0.00%
2023/01/30	0	0.00	1	36.25	36.55	-1	6,311	-0.02%
2023/01/12	5	36.55	5	37.16	36.45	0	6,289	0.00%
2023/01/11	1	36.30	0	0.00	36.45	1	6,259	0.02%
2023/01/10	1	37.15	1	37.55	36.20	0	6,255	0.00%
2023/01/09	1	37.40	2	37.53	37.00	-1	6,245	-0.02%
2023/01/06	124	37.61	123	37.75	37.40	1	6,230	0.02%	大買/大賣/
2023/01/05	140	37.43	142	38.10	37.70	-2	6,224	-0.03%	大買/大賣/
2023/01/04	10	38.06	10	38.16	37.60	0	6,102	0.00%
2023/01/03	7	37.28	7	37.46	36.50	0	5,834	0.00%
2022/12/30	12	35.31	13	36.14	36.80	-1	5,621	-0.02%
2022/12/29	1	34.00	0	0.00	33.65	1	5,467	0.02%
2022/12/21	5	36.00	5	35.65	36.00	0	5,506	0.00%
2022/12/20	1	37.30	1	37.50	35.25	0	5,491	0.00%
2022/12/19	0	0.00	1	36.30	35.20	-1	5,381	-0.02%
2022/12/16	8	37.43	2	37.00	36.35	6	5,398	0.11%
2022/12/14	5	36.95	6	36.73	36.70	-1	5,303	-0.02%
2022/12/13	27	37.25	27	37.57	36.55	0	5,289	0.00%
2022/12/12	12	36.92	12	36.44	36.55	0	5,213	0.00%
2022/12/09	365	37.54	365	36.89	36.65	0	5,160	0.00%	大買/大賣/
2022/12/08	2	36.73	6	36.87	36.55	-4	5,052	-0.08%
2022/12/07	15	35.62	15	36.31	34.45	0	4,994	0.00%
2022/12/06	12	36.82	9	37.04	36.35	3	5,030	0.06%
2022/12/05	14	37.97	12	37.63	37.35	2	5,113	0.04%
2022/12/02	15	36.35	15	36.56	36.95	0	4,919	0.00%
2022/12/01	14	36.69	10	38.30	38.30	4	4,541	0.09%
2022/11/30	0	0.00	4	34.39	34.85	-4	4,466	-0.09%
2022/11/28	1	31.20	0	0.00	31.35	1	4,821	0.02%
2022/11/25	0	0.00	1	32.60	31.30	-1	5,126	-0.02%
2022/11/24	1	32.05	1	32.50	32.40	0	5,419	0.00%
2022/11/22	1	32.40	0	0.00	32.30	1	5,549	0.02%
2022/11/21	2	33.43	1	34.25	32.70	1	5,741	0.02%
2022/11/18	6	32.92	1	32.90	32.80	5	5,738	0.09%
2022/11/17	6	33.77	6	34.01	34.05	0	5,792	0.00%
2022/11/16	1	33.60	0	0.00	33.45	1	5,795	0.02%
2022/11/15	2	33.90	2	33.50	33.50	0	5,843	0.00%
2022/11/11	1	33.85	1	33.85	33.20	0	6,657	0.00%
2022/11/09	3	34.47	8	35.13	34.35	-5	7,120	-0.07%
2022/11/08	7	35.71	8	35.40	33.75	-1	7,320	-0.01%
2022/11/07	4	33.61	4	33.79	33.25	0	7,510	0.00%
2022/11/04	29	33.87	22	34.13	34.10	7	8,167	0.09%
2022/11/03	7	31.01	10	31.03	32.30	-3	8,348	-0.04%
2022/11/02	7	29.93	5	30.35	29.40	2	8,390	0.02%
2022/10/31	4	27.56	5	27.78	27.60	-1	8,835	-0.01%
2022/10/28	11	26.32	12	26.83	25.95	-1	9,344	-0.01%
2022/10/27	6	27.98	6	27.22	28.00	0	9,865	0.00%
2022/10/26	5	27.13	5	27.40	27.30	0	10,132	0.00%
2022/10/25	7	27.90	7	28.07	27.40	0	10,731	0.00%
2022/10/24	0	0.00	1	28.50	28.85	-1	11,711	-0.01%
2022/10/21	1	28.15	0	0.00	27.50	1	11,981	0.01%
2022/10/20	4	29.00	4	28.70	29.00	0	12,180	0.00%
2022/10/19	8	29.45	8	30.01	29.45	0	12,431	0.00%
2022/10/18	5	30.10	5	30.21	30.00	0	12,726	0.00%
2022/10/14	3	30.37	3	30.57	30.35	0	14,179	0.00%
2022/10/13	0	0.00	2	28.58	28.70	-2	14,483	-0.01%
2022/10/12	2	30.78	0	0.00	30.75	2	14,759	0.01%
2022/10/05	1	34.10	1	34.85	34.10	0	17,159	0.00%
2022/09/29	0	0.00	1	34.70	34.10	-1	19,592	-0.01%
2022/09/28	0	0.00	1	33.15	33.15	-1	20,550	0.00%
2022/09/27	2	35.53	1	35.80	36.30	1	20,660	0.00%
2022/09/26	2	36.45	1	35.70	36.05	1	21,027	0.00%
2022/09/21	2	40.85	0	0.00	40.50	2	21,474	0.01%
2022/09/20	0	0.00	1	41.35	41.30	-1	21,824	0.00%
2022/09/14	0	0.00	1	43.20	42.90	-1	21,984	0.00%
2022/09/12	7	43.14	7	43.39	43.20	0	21,819	0.00%
2022/09/08	1	41.70	1	41.35	41.05	0	21,606	0.00%
2022/09/05	11	43.65	10	44.06	43.50	1	21,370	0.00%
2022/09/02	11	45.80	11	45.83	45.20	0	21,227	0.00%
2022/09/01	8	45.08	7	45.59	44.05	1	20,843	0.00%
2022/08/31	5	45.23	5	44.06	45.50	0	20,519	0.00%
2022/08/30	12	42.27	12	42.53	42.25	0	20,208	0.00%
2022/08/29	0	0.00	1	41.65	41.05	-1	20,113	0.00%
2022/08/26	9	43.61	10	44.17	43.80	-1	20,024	0.00%
2022/08/24	2	43.05	2	42.70	41.95	0	19,752	0.00%
2022/08/23	1	43.75	1	43.05	42.55	0	19,663	0.00%
2022/08/19	5	47.02	3	47.40	45.95	2	19,506	0.01%
2022/08/18	5	47.41	28	47.78	47.35	-23	19,124	-0.12%
2022/08/17	30	46.99	27	47.56	46.90	3	18,605	0.02%
2022/08/16	0	0.00	1.1	46.31	45.00	-1.1	18,199	-0.01%
2022/08/15	2	44.13	2	46.28	46.30	0	18,006	0.00%
2022/08/12	14	46.41	10	46.19	45.40	4	17,694	0.02%
2022/08/11	7	47.35	8	47.61	46.10	-1	17,305	-0.01%
2022/08/10	8	45.37	18	45.72	46.90	-10	16,534	-0.06%
2022/08/09	7	43.85	1	44.40	43.70	6	15,919	0.04%
2022/08/08	11	43.33	11	44.10	43.45	0	15,664	0.00%
2022/08/05	2	44.15	3	43.98	44.90	-1	15,416	-0.01%
2022/08/04	20	42.86	11	42.92	42.85	9	15,070	0.06%
2022/08/03	12	46.78	16	46.70	45.65	-4	14,511	-0.03%
2022/08/02	5	45.25	12	45.73	44.70	-7	13,980	-0.05%
2022/08/01	13	45.37	89	45.51	45.95	-76	13,700	-0.55%
2022/07/29	104	44.90	25	44.35	43.70	79	13,097	0.60%	大買/
2022/07/28	21	41.92	19	43.55	44.60	2	12,113	0.02%
2022/07/27	5	38.65	0	0.00	40.55	5	11,834	0.04%
2022/07/26	0	0.00	1	40.50	39.30	-1	11,625	-0.01%
2022/07/25	5	39.42	2	39.75	40.25	3	11,425	0.03%
2022/07/22	16	41.16	9	41.18	39.20	7	11,115	0.06%
2022/07/21	35	39.97	28	40.09	40.20	7	10,421	0.07%
2022/07/20	5	39.75	9	39.18	37.80	-4	9,631	-0.04%
2022/07/19	18	38.04	10	38.30	38.25	8	9,292	0.09%
2022/07/18	3	39.77	9	40.67	38.95	-6	8,977	-0.07%
2022/07/15	12	40.01	14	39.60	38.60	-2	8,418	-0.02%
2022/07/14	28	39.26	21	38.83	38.50	7	7,830	0.09%
2022/07/13	12	38.38	14	38.76	39.35	-2	6,728	-0.03%
2022/07/12	14	37.15	12	37.52	35.80	2	6,465	0.03%
2022/07/11	14	35.73	12	36.03	35.20	2	5,765	0.03%
2022/07/08	4	38.15	5	37.33	37.50	-1	5,468	-0.02%
2022/07/07	19	35.28	26	35.20	36.85	-7	4,524	-0.15%
2022/07/06	60	35.45	145	32.92	33.50	-85	3,936	-2.16%	大賣/
2022/07/05	25	31.75	8	32.84	33.25	17	2,984	0.57%
2022/07/04	69	29.02	21	29.40	30.25	48	3,031	1.58%
2022/07/01	32	28.89	22	28.08	27.50	10	2,804	0.36%
2022/06/30	21	27.94	41	26.60	26.65	-20	2,461	-0.81%
2022/06/29	21	27.27	1	27.30	27.70	20	2,421	0.83%
2022/06/28	46	29.74	30	29.37	28.70	16	2,329	0.69%
2022/06/27	5	27.17	1	28.10	28.10	4	1,994	0.20%
2022/06/23	1	23.25	2	23.88	23.25	-1	1,823	-0.05%
2022/06/22	6	24.53	5	24.03	25.15	1	1,744	0.06%
2022/06/20	8	21.60	8	22.20	20.85	0	1,625	0.00%
2022/06/15	1	25.60	1	25.50	25.30	0	1,640	0.00%
2022/06/01	1	26.65	1	26.65	26.60	0	1,775	0.00%
2022/05/31	0	0.00	2	26.83	26.75	-2	1,820	-0.11%
2022/05/20	2	26.65	0	0.00	26.50	2	2,215	0.09%
2022/05/18	0	0.00	1	28.40	27.05	-1	2,317	-0.04%
2022/05/17	1	27.70	0	0.00	27.75	1	2,484	0.04%
2022/05/13	4	25.28	5	25.63	25.70	-1	2,594	-0.04%
2022/05/11	1	26.50	0	0.00	26.15	1	2,660	0.04%
2022/05/04	1	27.60	2.2	27.82	27.65	-1.2	3,160	-0.04%
2022/05/03	1	27.30	2	27.18	27.20	-1	3,224	-0.03%
2022/04/29	3	27.23	3	28.35	27.05	0	3,263	0.00%
2022/04/28	2	26.70	0	0.00	26.30	2	3,292	0.06%
2022/04/22	3	29.25	3	29.32	29.25	0	3,705	0.00%
2022/04/20	3	30.20	3	30.40	30.20	0	3,813	0.00%
2022/04/19	5	30.45	5	30.48	30.45	0	4,039	0.00%
2022/04/15	0.2	31.15	0	0.00	30.90	0.2	4,085	0.00%
2022/04/13	0	0.00	5	32.30	32.10	-5	4,173	-0.12%
2022/04/12	0	0.00	1	31.00	31.15	-1	4,199	-0.02%
2022/04/11	1	32.15	1	31.70	32.15	0	4,266	0.00%
2022/04/08	10	34.91	5	33.85	34.20	5	4,423	0.11%
2022/04/07	43	32.60	77	32.97	32.70	-34	4,227	-0.80%
2022/04/01	8	31.33	3	31.60	31.60	5	4,036	0.12%
2022/03/31	35	31.41	6	30.63	30.35	29	3,953	0.73%
2022/03/30	0	0.00	3	31.63	32.10	-3	3,894	-0.08%
2022/03/29	3	29.50	0	0.00	29.20	3	3,856	0.08%
2022/03/25	1	30.30	1	29.95	29.70	0	3,862	0.00%
2022/03/23	0	0.00	1	30.15	29.85	-1	3,898	-0.03%
2022/03/21	1	31.45	1	30.80	30.05	0	3,963	0.00%
2022/03/18	10	29.85	10	29.95	30.00	0	4,739	0.00%
2022/03/15	10	28.70	10	29.20	28.70	0	6,137	0.00%
2022/03/08	6	29.35	6	29.98	29.15	0	7,156	0.00%
2022/03/04	3	32.15	3	32.05	32.15	0	7,515	0.00%
2022/03/03	6	32.85	9	34.00	32.85	-3	7,527	-0.04%
2022/03/02	8	34.28	4	33.05	33.95	4	7,469	0.05%
2022/02/25	16	31.43	16	31.77	31.50	0	7,388	0.00%
2022/02/23	10	33.50	15	33.37	33.25	-5	7,472	-0.07%
2022/02/22	4	33.75	5	33.72	33.00	-1	7,524	-0.01%
2022/02/21	13	33.69	13	33.52	33.50	0	7,524	0.00%
2022/02/18	3	33.62	1	34.35	34.40	2	7,595	0.03%
2022/02/17	8	33.73	5	33.29	32.60	3	7,724	0.04%
2022/02/16	0	0.00	3	32.80	33.60	-3	7,573	-0.04%
2022/02/15	4	31.20	4	32.18	30.55	0	7,704	0.00%
2022/02/11	11	32.23	11	32.49	32.20	0	8,279	0.00%
2022/02/10	9	33.60	4	32.78	32.65	5	8,429	0.06%
2022/02/09	11	31.76	15	32.58	32.65	-4	8,352	-0.05%
2022/02/08	1	29.70	2	29.35	29.70	-1	8,350	-0.01%
2022/02/07	2	28.95	2	29.45	29.45	0	8,367	0.00%
2022/01/26	2	29.30	10	29.38	29.30	-8	8,360	-0.10%
2022/01/25	13	29.50	15	30.29	28.30	-2	8,361	-0.02%
2022/01/24	4	30.73	0	0.00	30.40	4	8,533	0.05%
2022/01/21	3	30.50	3	31.20	31.35	0	8,551	0.00%
2022/01/20	4	32.00	4	32.20	32.00	0	8,455	0.00%
2022/01/19	7	32.94	6	33.05	32.95	1	8,438	0.01%
2022/01/18	24	36.21	23	36.50	34.60	1	8,416	0.01%
2022/01/17	0	0.00	11	34.95	34.95	-11	8,125	-0.14%
2022/01/13	10	33.62	14	33.28	34.15	-4	8,063	-0.05%
2022/01/12	45	37.10	30	35.58	34.80	15	8,032	0.19%
2022/01/11	16	35.08	16	35.79	34.65	0	7,805	0.00%
2022/01/10	0	0.00	8	37.93	37.85	-8	7,753	-0.10%
2022/01/07	12	37.71	10	38.85	37.05	2	7,730	0.03%
2022/01/06	9	39.48	7	40.31	39.60	2	7,724	0.03%
2022/01/05	10	42.55	10	43.10	40.45	0	7,669	0.00%
2022/01/04	1	44.20	1	42.75	42.75	0	7,598	0.00%
2022/01/03	18	48.49	12	50.25	45.50	6	7,515	0.08%
2021/12/30	0	0.00	50	46.89	46.90	-50	7,316	-0.68%
2021/12/28	1	45.60	0	0.00	45.60	1	7,340	0.01%
2021/12/22	0	0.00	1	42.00	42.25	-1	7,319	-0.01%
2021/12/20	10	41.00	0	0.00	41.90	10	7,324	0.14%
2021/12/16	20	45.90	5	44.70	44.20	15	7,328	0.20%
2021/12/15	22	46.63	2	46.38	46.80	20	7,290	0.27%
2021/12/14	66	46.46	34	46.23	45.90	32	7,245	0.44%
2021/12/13	9	44.43	13	45.87	46.10	-4	6,439	-0.06%
2021/12/10	31	40.49	25	41.03	41.95	6	6,154	0.10%
2021/12/09	3	36.53	7	36.88	38.15	-4	5,279	-0.08%
2021/12/08	5	37.10	2	35.73	34.70	3	5,007	0.06%
2021/12/06	9	31.60	9	31.96	32.90	0	4,648	0.00%
2021/12/03	7	29.49	8	29.37	29.95	-1	4,522	-0.02%
2021/12/02	18	27.26	19	29.64	27.25	-1	4,290	-0.02%
2021/12/01	9	29.56	9	28.41	29.95	0	4,071	0.00%
2021/11/29	8	24.15	4	25.30	25.30	4	3,650	0.11%
2021/11/26	5	25.30	5	26.30	25.60	0	3,593	0.00%
2021/11/25	5	29.27	6	28.38	27.85	-1	3,572	-0.03%
2021/11/24	2	27.65	2	28.50	28.30	0	3,534	0.00%
2021/11/23	0	0.00	2	28.95	28.50	-2	3,595	-0.06%
2021/11/22	13	30.46	6	31.51	31.65	7	3,530	0.20%
2021/11/19	7	28.96	10	29.37	28.80	-3	3,443	-0.09%
2021/11/18	2	27.50	0	0.00	28.40	2	3,362	0.06%
2021/11/17	0	0.00	1	28.45	28.80	-1	3,294	-0.03%
2021/11/16	1	29.50	3	27.73	26.65	-2	3,181	-0.06%
2021/11/12	0	0.00	10	25.20	25.90	-10	2,933	-0.34%
2021/11/11	23	23.26	16.1	23.51	23.55	6.9	2,719	0.26%
2021/11/10	5	21.45	0	0.00	21.45	5	2,259	0.22%
2021/11/08	2	17.60	2	15.85	17.75	0	1,845	0.00%
2021/11/05	2	15.95	0	0.00	16.15	2	1,713	0.12%
2021/11/04	1	15.10	0	0.00	15.10	1	1,634	0.06%
2021/11/03	0	0.00	5	15.50	15.65	-5	1,575	-0.32%
2021/11/02	0	0.00	4	16.19	16.20	-4	1,485	-0.27%
2021/11/01	11	17.76	3	17.85	17.90	8	1,360	0.59%
2021/10/27	10	15.36	10	15.00	14.90	0	1,095	0.00%
2021/10/26	7	15.34	7	15.06	15.00	0	1,070	0.00%
2021/10/25	4	14.80	4	14.90	14.85	0	1,035	0.00%
2021/10/22	3	14.95	3	14.70	14.70	0	1,043	0.00%
2021/10/21	4	14.78	4	14.70	14.70	0	1,039	0.00%
2021/09/27	0	0.00	2	14.80	14.80	-2	1,326	-0.15%
2021/09/24	2	14.70	10	14.95	14.75	-8	1,319	-0.61%
2021/09/14	2	14.05	12	14.18	14.05	-10	1,418	-0.70%
2021/09/13	0	0.00	13	14.78	14.25	-13	1,481	-0.88%
2021/09/08	33	14.85	0	0.00	14.25	33	1,558	2.12%
2021/08/30	1	13.75	0	0.00	13.80	1	1,477	0.07%
2021/08/05	0	0.00	1	14.20	14.15	-1	1,641	-0.06%
2021/08/03	0	0.00	2	14.35	14.55	-2	1,717	-0.12%
2021/07/23	0	0.00	2	14.85	14.90	-2	1,983	-0.10%
2021/07/22	10	14.85	10	15.95	14.85	0	2,025	0.00%
2021/07/21	0	0.00	2	16.70	15.90	-2	2,119	-0.09%
2021/07/19	0	0.00	6	16.07	16.35	-6	2,494	-0.24%
2021/07/15	0	0.00	2	14.90	14.95	-2	2,305	-0.09%
2021/07/14	0	0.00	3	15.00	15.40	-3	2,299	-0.13%
2021/07/13	2	14.50	0	0.00	14.50	2	2,268	0.09%
2021/07/12	4	14.79	0	0.00	14.70	4	2,253	0.18%
2021/07/01	0	0.00	3	14.05	13.90	-3	2,345	-0.13%
2021/06/28	0	0.00	3	14.50	14.40	-3	2,379	-0.13%
2021/06/25	2	14.70	0	0.00	14.35	2	2,401	0.08%
2021/06/23	2	14.70	0	0.00	15.35	2	2,332	0.09%
2021/06/22	4	14.20	0	0.00	15.30	4	2,289	0.17%
2021/06/21	4	13.75	0	0.00	14.20	4	2,229	0.18%
2021/06/16	1	13.80	0	0.00	14.05	1	2,223	0.04%
2021/05/04	1	15.90	19	15.33	14.80	-18	2,313	-0.78%
2021/05/03	0	0.00	2	17.45	15.50	-2	2,220	-0.09%
2021/04/29	6	16.48	0	0.00	16.35	6	2,171	0.28%
2021/04/28	7	16.56	0	0.00	16.90	7	2,224	0.31%
2021/04/23	0	0.00	1	15.00	15.00	-1	2,235	-0.04%
2021/04/12	0	0.00	5	14.45	14.25	-5	1,956	-0.26%
2021/04/09	0	0.00	5	14.35	14.15	-5	1,924	-0.26%
2021/04/08	0	0.00	2	14.40	14.35	-2	1,915	-0.10%
2021/03/23	0	0.00	5	14.37	14.00	-5	1,973	-0.25%
2021/03/22	2	14.25	0	0.00	14.45	2	1,919	0.10%
2021/03/19	2	14.10	2	14.25	14.00	0	1,886	0.00%
2021/03/18	27	13.92	12	13.60	13.95	15	1,859	0.81%
2021/03/17	13	13.81	10	14.40	13.50	3	1,832	0.16%
2021/02/25	0	0.00	6	12.85	12.85	-6	1,549	-0.39%
2021/02/23	3	12.55	0	0.00	12.55	3	1,509	0.20%
2021/02/22	3	12.72	0	0.00	12.70	3	1,492	0.20%
2021/02/18	0	0.00	0.3	12.15	12.40	-0.3	1,455	-0.02%
2021/01/20	0	0.00	2	13.10	13.10	-2	1,103	-0.18%
2021/01/19	7	14.94	4	14.15	14.15	3	1,060	0.28%
2021/01/11	0	0.00	3	12.78	13.05	-3	672	-0.45%
2021/01/04	0	0.00	3	12.25	12.05	-3	559	-0.54%
2020/12/31	0	0.00	2	12.30	11.80	-2	547	-0.37%
2020/12/24	0	0.00	5	11.55	11.50	-5	458	-1.09%
2020/12/18	0	0.00	10	12.60	12.45	-10	439	-2.27%
2020/12/17	24	11.98	4	11.95	12.05	20	380	5.26%
2020/12/02	0	0.00	15	11.52	11.60	-15	434	-3.46%
2020/11/25	0	0.00	2	10.90	10.95	-2	395	-0.51%
2020/11/09	1	10.30	0	0.00	10.20	1	417	0.24%
2020/11/05	1	10.25	0	0.00	10.20	1	444	0.22%
2020/11/03	1	10.20	0	0.00	10.15	1	458	0.22%
2020/10/29	3	10.32	0	0.00	10.30	3	477	0.63%
2020/10/14	13	10.28	0	0.00	10.25	13	670	1.94%
2020/09/24	0	0.00	1	10.85	10.85	-1	1,049	-0.10%
2020/09/23	5	11.25	0	0.00	11.15	5	1,089	0.46%
2020/09/22	2	11.38	0	0.00	11.35	2	1,100	0.18%
2020/09/18	2	11.70	0	0.00	11.55	2	1,204	0.17%
2020/08/04	2	11.30	2	11.45	11.25	0	1,147	0.00%
2020/07/31	0	0.00	7	11.19	11.20	-7	1,138	-0.61%
2020/07/30	5	11.45	0	0.00	11.20	5	1,134	0.44%
2020/07/23	0	0.00	4	11.90	11.95	-4	1,071	-0.37%
2020/07/09	6	13.40	7	13.27	12.20	-1	819	-0.12%
2020/07/01	0	0.00	5	10.80	10.80	-5	503	-0.99%
2020/06/30	6	11.40	1	10.90	10.90	5	488	1.02%
2020/06/10	0	0.00	0.1	9.50	9.57	-0.1	347	-0.02%
2020/05/28	0	0.00	5	9.86	9.61	-5	341	-1.46%
2020/05/27	5	9.80	0	0.00	9.45	5	326	1.53%
2020/05/26	0	0.00	5	10.20	10.05	-5	308	-1.62%
2020/03/09	0	0.00	24	8.88	8.88	-24	138	-17.30%
2020/02/18	0	0.00	1	9.00	9.00	-1	165	-0.60%
2020/01/06	2	10.10	0	0.00	9.96	2	259	0.77%
2020/01/03	3	10.00	0	0.00	10.05	3	241	1.24%
2019/12/30	2	10.20	0	0.00	10.15	2	258	0.77%
2019/12/27	0	0.00	1	10.35	10.30	-1	260	-0.38%
2019/12/23	0	0.00	2	10.80	10.40	-2	411	-0.49%
2019/12/20	1	10.25	0	0.00	10.25	1	409	0.24%
2019/12/18	2	10.30	0	0.00	10.25	2	445	0.45%
2019/12/12	5	10.20	0	0.00	10.20	5	469	1.06%
2019/12/06	3	10.22	0	0.00	10.10	3	520	0.58%
2019/12/05	2	10.25	0	0.00	10.35	2	524	0.38%
2019/12/03	4	10.28	0	0.00	10.35	4	533	0.75%
2019/11/29	6	10.38	0	0.00	10.50	6	549	1.09%
2019/11/28	2	10.50	2	10.60	10.50	0	549	0.00%
2019/11/21	5	11.15	5	11.45	10.95	0	651	0.00%
2019/11/08	5	11.05	0	0.00	11.05	5	636	0.79%
2019/11/05	0	0.00	5	11.20	11.20	-5	626	-0.80%
2019/11/01	6	11.05	2	11.10	11.20	4	625	0.64%
2019/10/31	0	0.00	4	11.40	11.10	-4	622	-0.64%
2019/10/29	5	11.35	0	0.00	11.40	5	615	0.81%
2019/10/25	0	0.00	7	11.55	11.55	-7	576	-1.21%
2019/10/08	7	11.39	0	0.00	11.30	7	573	1.22%
2019/10/04	0	0.00	5	11.60	11.45	-5	558	-0.90%
2019/10/01	2	11.73	0	0.00	11.40	2	544	0.37%
2019/09/25	5	11.00	5	11.15	11.00	0	396	0.00%
2019/09/24	5	11.00	1	11.25	11.05	4	389	1.03%
2019/09/23	1	11.45	6	11.54	11.20	-5	383	-1.30%
2019/08/29	1	10.35	0	0.00	10.10	1	250	0.40%
2019/08/06	0	0.00	3	9.50	9.42	-3	160	-1.87%
2019/08/05	0	0.00	5	9.80	9.63	-5	161	-3.09%
2019/07/18	0	0.00	2	10.05	10.15	-2	152	-1.31%
2019/07/17	2	9.88	2	9.95	9.86	0	141	0.00%
2019/07/02	2	9.89	2	9.94	9.91	0	221	0.00%
2019/06/21	0	0.00	2	10.15	9.90	-2	268	-0.75%
2019/06/20	2	10.05	0	0.00	10.00	2	275	0.72%
2019/06/19	2	10.25	2	10.55	10.10	0	293	0.00%
2019/05/21	0	0.00	2	10.05	10.00	-2	629	-0.32%
2019/05/16	6	10.05	6	10.15	10.05	0	645	0.00%
2019/04/17	7	11.54	5	11.80	11.40	2	724	0.28%
2019/04/12	2	11.30	2	11.20	11.20	0	717	0.00%
2019/04/11	5	11.45	0	0.00	11.35	5	716	0.70%
2019/04/10	2	11.65	5	11.80	11.50	-3	711	-0.42%
2019/04/09	17	11.56	10	11.73	11.40	7	701	1.00%
2019/04/08	0	0.00	5	12.15	11.80	-5	688	-0.73%
2019/04/01	2	11.15	0	0.00	10.95	2	671	0.30%
2019/03/29	4	11.28	4	11.28	11.15	0	665	0.00%
2019/03/27	0	0.00	6	11.90	11.75	-6	663	-0.90%
2019/03/26	2	11.45	2	11.50	11.60	0	659	0.00%
2019/03/25	2	11.40	0	0.00	11.35	2	650	0.31%
2019/03/22	9	12.06	0	0.00	11.90	9	644	1.40%
2019/03/21	3	12.10	8	12.21	12.10	-5	630	-0.79%
2019/03/20	6	11.95	6	12.19	11.95	0	649	0.00%
2019/03/19	15	12.02	10	12.40	11.95	5	636	0.79%
2019/03/18	0	0.00	5	12.30	12.80	-5	595	-0.84%
2019/03/15	2	11.70	0	0.00	11.65	2	501	0.40%
2019/03/08	3	10.55	3	10.60	10.50	0	511	0.00%
2019/03/06	0	0.00	7	11.10	10.85	-7	539	-1.30%
2019/02/26	0	0.00	1	11.40	11.25	-1	744	-0.13%
2019/02/25	1	11.25	13	11.30	11.20	-12	776	-1.54%
2019/02/20	2	11.30	2	11.30	11.20	0	759	0.00%
2019/02/19	10	11.65	10	11.20	11.20	0	758	0.00%
2019/02/14	0	0.00	1	10.85	10.95	-1	759	-0.13%
2019/02/13	24	11.03	3	10.90	10.80	21	787	2.67%
2019/02/12	3	11.15	0	0.00	11.10	3	785	0.38%
2019/01/28	3	10.75	0	0.00	10.50	3	749	0.40%
2019/01/23	2	10.20	2	10.25	10.20	0	762	0.00%
2018/12/25	5	11.25	5	10.65	10.65	0	856	0.00%
2018/12/13	5	12.05	5	12.20	12.10	0	907	0.00%
2018/12/06	0	0.00	1	12.00	11.40	-1	912	-0.11%
2018/12/04	5	12.45	0	0.00	12.40	5	914	0.55%
2018/12/03	9	12.51	15	12.40	12.70	-6	905	-0.66%
2018/11/29	1	11.95	0	0.00	11.80	1	880	0.11%
2018/11/26	0	0.00	15	11.68	11.50	-15	937	-1.60%
2018/11/23	16	12.40	0	0.00	11.55	16	901	1.77%
2018/11/15	2	10.40	2	10.35	10.40	0	862	0.00%
2018/11/14	0	0.00	1	10.65	10.55	-1	865	-0.12%
2018/11/13	2	10.63	1	10.65	10.55	1	875	0.11%
2018/11/09	0	0.00	5	10.50	10.35	-5	844	-0.59%
2018/11/08	5	10.35	5	10.60	10.30	0	849	0.00%
2018/10/15	0	0.00	4	10.50	10.45	-4	1,566	-0.26%
2018/10/12	4	10.15	0	0.00	10.35	4	1,587	0.25%
2018/10/09	5	11.55	0	0.00	11.45	5	1,670	0.30%
2018/10/08	0	0.00	6	12.02	11.85	-6	1,698	-0.35%
2018/10/05	10	11.83	6	12.17	11.75	4	1,725	0.23%
2018/10/04	15	12.98	15	13.05	13.00	0	1,728	0.00%
2018/10/03	7	13.14	0	0.00	13.10	7	1,760	0.40%
2018/10/02	0	0.00	1	14.00	13.80	-1	1,789	-0.06%
2018/09/28	1	13.65	0	0.00	13.65	1	1,882	0.05%
2018/09/27	0	0.00	2	14.20	13.95	-2	1,913	-0.10%
2018/09/25	3	14.35	1	14.35	14.15	2	2,042	0.10%
2018/09/21	1	14.50	1	14.25	14.25	0	2,241	0.00%
2018/09/14	2	14.05	6	14.45	14.45	-4	3,142	-0.13%
2018/09/13	1	13.95	1	14.25	14.05	0	3,271	0.00%
2018/09/12	1	14.25	7	14.17	14.00	-6	3,360	-0.18%
2018/09/11	10	14.41	0	0.00	14.40	10	3,414	0.29%
2018/09/10	0	0.00	1.5	14.17	14.10	-1.5	3,508	-0.04%
2018/09/05	0	0.00	2	15.90	15.80	-2	3,750	-0.05%
2018/09/04	8	16.13	8	15.85	16.20	0	3,797	0.00%
2018/08/31	7	15.90	8	15.80	16.10	-1	3,975	-0.03%
2018/08/29	9	15.44	5	15.49	15.35	4	3,936	0.10%
2018/08/28	0	0.00	3	15.10	14.80	-3	3,946	-0.08%
2018/08/24	3	14.75	0	0.00	14.70	3	3,975	0.08%
2018/08/22	4	15.40	4	15.55	15.25	0	4,087	0.00%
2018/08/14	1	14.40	1	14.55	14.60	0	4,149	0.00%
2018/08/09	0	0.00	1	16.10	15.75	-1	4,194	-0.02%
2018/08/08	5	16.40	6	16.77	16.30	-1	4,238	-0.02%
2018/08/07	1	16.85	1	16.85	16.85	0	4,200	0.00%
2018/07/30	2	17.98	1	18.10	17.30	1	4,129	0.02%
2018/07/26	31	17.45	31	17.69	17.45	0	4,136	0.00%
2018/07/25	11	17.55	10	17.95	17.55	1	4,109	0.02%
2018/07/24	29	17.51	29	17.69	17.50	0	4,033	0.00%
2018/07/23	17	17.50	17	18.10	17.50	0	3,981	0.00%
2018/07/20	0	0.00	1	16.35	17.65	-1	3,833	-0.03%
2018/07/19	1	16.60	1	16.95	16.05	0	3,787	0.00%
2018/07/18	2	17.05	1	17.15	16.70	1	3,763	0.03%
2018/07/16	0	0.00	20	19.10	18.00	-20	3,653	-0.55%
2018/07/13	0	0.00	120	18.78	18.80	-120	3,626	-3.31%	大賣/鉅額交易
2018/07/06	2	19.60	0	0.00	19.00	2	3,736	0.05%
2018/07/05	5	21.25	7	19.84	19.65	-2	3,795	-0.05%
2018/07/04	9	20.85	6	20.65	20.90	3	3,780	0.08%
2018/07/03	146	20.66	14	21.66	20.65	132	3,765	3.51%	大買/鉅額交易
2018/06/29	0	0.00	23	22.03	21.50	-23	3,524	-0.65%
2018/06/28	31	21.18	6	20.88	21.45	25	3,340	0.75%
2018/06/27	6	19.45	6	18.60	19.50	0	3,174	0.00%
2018/06/26	32	18.83	44	19.35	17.75	-12	3,069	-0.39%
2018/06/25	6	18.87	11	18.35	18.90	-5	2,812	-0.18%
2018/06/22	7	17.20	6	16.42	17.20	1	2,616	0.04%
2018/06/21	15	15.96	1	16.15	15.65	14	2,521	0.56%
2018/06/20	3	15.35	2	15.10	14.95	1	2,538	0.04%
2018/06/19	2	15.25	2	15.35	15.90	0	2,586	0.00%
2018/06/15	9	14.75	13	15.20	14.75	-4	2,631	-0.15%
2018/06/14	4	14.65	5	14.49	14.70	-1	2,762	-0.04%
2018/06/13	3	15.13	14	15.80	14.70	-11	2,864	-0.38%
2018/06/12	6	14.93	5	14.20	14.40	1	2,877	0.03%
2018/06/11	14	14.59	10	14.83	15.20	4	3,021	0.13%
2018/06/06	1	12.65	0	0.00	12.55	1	2,855	0.04%
2018/06/05	4	13.33	1	12.35	12.45	3	2,866	0.10%
2018/06/04	4	13.49	3	13.53	13.45	1	2,942	0.03%
2018/06/01	1	13.65	1	13.75	13.30	0	2,930	0.00%
2018/05/31	18	13.70	15	13.89	13.70	3	2,922	0.10%
2018/05/30	3	13.55	13	12.78	13.55	-10	2,857	-0.35%
2018/05/29	3	12.97	2	12.45	12.65	1	2,787	0.04%
2018/05/23	2	11.35	2	11.25	11.20	0	2,665	0.00%
2018/05/22	85	11.46	85	11.25	11.25	0	2,659	0.00%
2018/05/18	0	0.00	4	11.60	11.60	-4	2,635	-0.15%
2018/05/17	13	12.33	9	12.34	12.10	4	2,618	0.15%
2018/05/16	11	12.32	0	0.00	12.00	11	2,565	0.43%
2018/05/15	0	0.00	6	12.60	12.80	-6	2,497	-0.24%
2018/05/10	10	11.05	10	11.05	11.05	0	2,457	0.00%
2018/05/09	2	11.45	0	0.00	11.30	2	2,449	0.08%
2018/05/07	15	10.95	20	11.23	10.80	-5	2,446	-0.20%
2018/05/04	10	11.45	0	0.00	11.45	10	2,499	0.40%
2018/05/03	5	11.46	10	11.10	12.10	-5	2,451	-0.20%
2018/04/19	10	12.40	0	0.00	12.20	10	2,444	0.41%
2018/04/13	1	13.60	1	13.80	12.65	0	2,330	0.00%
2018/04/11	3	14.97	15	16.15	14.80	-12	2,166	-0.55%
2018/04/10	10	16.53	171	15.85	15.85	-161	2,042	-7.88%	大賣/鉅額交易
2018/03/29	0	0.00	1	17.50	16.80	-1	1,930	-0.05%
2018/03/28	0	0.00	2	16.60	17.05	-2	1,922	-0.10%
2018/03/27	151	16.29	0	0.00	16.45	151	1,925	7.84%	大買/鉅額交易
2018/03/26	20	16.00	0	0.00	16.00	20	1,914	1.04%
2018/03/23	7	16.94	13	15.70	16.60	-6	1,882	-0.32%
2018/03/22	6	16.95	19	17.66	16.50	-13	1,769	-0.73%
2018/03/21	22	17.96	17	18.29	18.30	5	1,657	0.30%
2018/03/20	43	16.16	43	16.13	16.65	0	1,506	0.00%
2018/03/19	16	15.01	15	14.80	15.15	1	1,321	0.08%
2018/03/16	87	13.34	86	13.31	13.80	1	1,180	0.08%
2018/03/15	2	12.20	2	12.20	12.55	0	962	0.00%
2018/03/14	6	11.45	6	11.00	11.45	0	754	0.00%
2018/03/12	2	9.66	0	0.00	9.53	2	679	0.29%
2018/03/08	7	10.10	11	10.13	9.96	-4	626	-0.64%
2018/03/06	1	8.50	0	0.00	8.94	1	500	0.20%
2018/03/01	3	8.25	0	0.00	8.20	3	473	0.63%
2018/02/12	8	8.20	0	0.00	8.11	8	440	1.82%
2018/02/09	0	0.00	5	8.07	8.10	-5	431	-1.16%
2018/02/07	0	0.00	2	7.60	7.70	-2	423	-0.47%
2018/02/06	0	0.00	2	7.75	7.32	-2	420	-0.48%
2018/02/05	5	7.84	1	7.90	7.90	4	414	0.97%
2018/01/30	5	8.16	4	7.98	7.98	1	366	0.27%
2018/01/29	2	8.93	0	0.00	8.57	2	345	0.58%
2018/01/26	0	0.00	13.4	8.33	8.33	-13.4	273	-4.91%
2018/01/24	2	7.48	0	0.00	7.51	2	226	0.88%