建達 (6118)-永豐金-敦南券商分點個股進出

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
23.05
漲跌
▼0.35
漲幅
-1.50%
成交量
98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:13:35(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

建達 (6118)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	0	0.00	10	23.06	23.05	-10	277	-3.60%
2024/04/19	0	0.00	53	21.91	21.80	-53	277	-19.10%
2024/04/16	1	22.95	0	0.00	22.85	1	284	0.35%
2024/04/01	0	0.00	3	24.05	23.95	-3	373	-0.80%
2024/03/13	1	24.15	5	24.20	24.05	-4	470	-0.85%
2024/03/08	1	24.60	20	24.56	24.85	-19	467	-4.06%
2024/03/04	0	0.00	10	25.35	25.25	-10	447	-2.23%
2024/03/01	0	0.00	7	25.60	25.45	-7	458	-1.53%
2024/02/26	0	0.00	10	26.08	26.15	-10	461	-2.17%
2024/02/15	1	25.25	0	0.00	25.10	1	566	0.18%
2024/01/31	0	0.00	3	26.00	25.95	-3	651	-0.46%
2024/01/26	1	25.85	0	0.00	25.90	1	950	0.11%
2024/01/25	2	26.35	0	0.00	26.25	2	957	0.21%
2024/01/24	0	0.00	4	26.75	26.55	-4	957	-0.42%
2024/01/12	1	26.55	0	0.00	26.50	1	967	0.10%
2024/01/11	10	26.70	0	0.00	26.55	10	970	1.03%
2024/01/10	0	0.00	1	27.05	26.60	-1	974	-0.10%
2024/01/08	4	29.00	0	0.00	27.95	4	971	0.41%
2024/01/02	2	27.75	0	0.00	27.75	2	899	0.22%
2023/12/26	0	0.00	0	28.70	28.70	0	900	0.00%
2023/12/20	0	0.00	1	28.00	27.80	-1	871	-0.11%
2023/12/15	40	28.94	0	0.00	28.15	40	954	4.19%
2023/12/13	0	0.00	0	28.00	28.00	0	885	0.00%
2023/12/08	0	0.00	5	28.10	28.00	-5	911	-0.55%
2023/12/07	0	0.00	0	28.00	27.60	0	910	0.00%
2023/11/22	5	29.90	0	29.60	29.65	5	972	0.51%
2023/11/21	4	29.50	0	0.00	29.65	4	946	0.42%
2023/11/16	0	0.00	0	28.90	28.70	0	901	0.00%
2023/11/13	1	29.90	1	29.15	28.65	0	865	0.00%
2023/11/07	3	28.85	0	0.00	28.75	3	792	0.38%
2023/11/06	3	28.77	6	29.17	29.50	-3	778	-0.39%
2023/11/03	0	0.00	1	28.45	28.45	-1	583	-0.17%
2023/10/31	1	26.45	0	0.00	25.10	1	514	0.19%
2023/10/20	1	25.70	0	0.00	25.70	1	567	0.18%
2023/10/06	0	0.00	1	26.90	26.60	-1	827	-0.12%
2023/10/04	5	26.50	0	0.00	26.35	5	1,061	0.47%
2023/09/26	1	28.00	0	0.00	27.70	1	1,110	0.09%
2023/09/21	1	29.80	2	29.40	29.00	-1	1,065	-0.09%
2023/09/06	6	28.71	5	29.10	29.05	1	1,032	0.10%
2023/09/05	1	27.00	1	27.50	28.60	0	991	0.00%
2023/08/29	0	0.00	15	25.46	25.70	-15	1,122	-1.34%
2023/07/24	11	31.35	11	30.85	30.85	0	1,336	0.00%
2023/07/21	44	31.51	13.3	31.30	31.35	30.7	1,337	2.29%
2023/07/18	0	0.00	6	31.79	32.10	-6	1,347	-0.45%
2023/07/17	3	33.25	0	0.00	33.25	3	1,338	0.22%
2023/07/14	0	0.00	21	33.96	34.20	-21	1,310	-1.60%
2023/07/13	9	34.30	2	34.83	33.25	7	1,259	0.56%
2023/07/12	4.4	34.15	3	34.25	33.75	1.4	1,132	0.12%
2023/07/11	22	32.95	22	32.00	32.00	0	974	0.00%
2023/07/10	0.1	31.50	0	0.00	31.30	0.1	913	0.01%
2023/07/04	3	31.10	0	0.00	30.95	3	918	0.33%
2023/06/28	1	30.70	0	0.00	31.00	1	964	0.10%
2023/06/26	8	31.47	0	0.00	31.30	8	994	0.80%
2023/06/21	9	31.90	0	0.00	31.70	9	1,010	0.89%
2023/06/15	0	0.00	3	32.15	32.05	-3	1,034	-0.29%
2023/06/06	26	34.24	12	33.78	33.75	14	1,339	1.04%
2023/06/05	38	35.73	30	35.20	35.20	8	1,330	0.60%
2023/06/02	11	34.00	11	34.83	34.25	0	1,267	0.00%
2023/05/29	28	35.23	3	35.53	34.85	25	1,389	1.80%
2023/05/26	6	33.15	5	34.05	33.45	1	1,423	0.07%
2023/05/25	2	34.10	1	34.05	33.85	1	1,564	0.06%
2023/05/24	1	33.60	0	0.00	33.70	1	1,583	0.06%
2023/05/18	5	33.20	0	0.00	33.00	5	1,860	0.27%
2023/05/17	1	32.40	1	32.10	32.35	0	1,859	0.00%
2023/05/09	0	0.00	2	31.98	31.30	-2	2,233	-0.09%
2023/04/28	1	33.95	0	0.00	33.30	1	3,290	0.03%
2023/03/29	2	35.20	0	0.00	35.50	2	4,684	0.04%
2023/03/27	11	36.94	12	36.72	36.65	-1	4,889	-0.02%
2023/03/24	1	36.80	0	0.00	36.60	1	5,027	0.02%
2023/03/23	1	36.80	0	0.00	36.75	1	5,051	0.02%
2023/03/22	11	37.45	11	37.15	37.15	0	5,114	0.00%
2023/03/16	0	0.00	0	36.15	36.00	0	5,638	0.00%
2023/03/15	14	37.65	14	37.60	37.60	0	5,700	0.00%
2023/03/14	11	37.65	11	38.16	37.75	0	5,808	0.00%
2023/03/13	11	37.85	11	37.85	37.85	0	6,032	0.00%
2023/03/09	6	39.93	0	0.00	39.10	6	6,602	0.09%
2023/03/07	0	0.00	2	38.65	38.65	-2	6,576	-0.03%
2023/03/06	2	39.00	1	38.60	39.00	1	6,576	0.02%
2023/03/01	25	39.71	25	40.08	39.70	0	6,565	0.00%
2023/02/24	2	40.23	1	39.60	39.60	1	6,527	0.02%
2023/02/23	52	40.13	28	39.24	39.60	24	6,487	0.37%
2023/02/21	6	40.30	15	40.46	39.90	-9	6,399	-0.14%
2023/02/20	8	39.82	5	39.78	39.80	3	6,247	0.05%
2023/02/16	1	39.05	3	39.05	39.10	-2	6,273	-0.03%
2023/02/15	0	0.00	1	38.10	38.55	-1	6,306	-0.02%
2023/02/13	1	39.30	1	38.70	38.65	0	6,429	0.00%
2023/02/10	4	39.15	1	39.55	38.60	3	6,602	0.05%
2023/02/09	4	40.38	4	40.68	40.05	0	6,687	0.00%
2023/02/08	1	39.85	1	39.80	39.80	0	7,026	0.00%
2023/02/07	3	40.17	2	40.35	39.70	1	7,168	0.01%
2023/02/06	5	39.62	4	39.88	40.45	1	7,206	0.01%
2023/02/03	66.5	41.61	66	42.19	38.80	0.5	7,027	0.01%
2023/02/02	0	0.00	12	41.90	41.90	-12	6,483	-0.19%
2023/02/01	2	37.85	3	37.80	38.10	-1	6,425	-0.02%
2023/01/31	4	37.93	0	0.00	37.50	4	6,382	0.06%
2023/01/17	0	0.00	5	35.34	35.25	-5	6,305	-0.08%
2023/01/16	1	35.55	10	35.50	35.35	-9	6,315	-0.14%
2023/01/13	1	36.70	2	36.05	35.75	-1	6,317	-0.02%
2023/01/12	3	37.23	0	0.00	36.45	3	6,289	0.05%
2023/01/10	0	0.00	0	36.95	36.20	0	6,255	0.00%
2023/01/09	26	37.15	26	37.83	37.00	0	6,245	0.00%
2023/01/06	2	37.78	4	37.54	37.40	-2	6,230	-0.03%
2023/01/05	2	38.45	2	37.90	37.70	0	6,224	0.00%
2023/01/04	39	37.60	38	37.83	37.60	1	6,102	0.02%
2023/01/03	45	37.15	43	36.53	36.50	2	5,834	0.03%
2022/12/30	2	34.83	4	35.54	36.80	-2	5,621	-0.04%
2022/12/29	18	34.08	18	33.65	33.65	0	5,467	0.00%
2022/12/28	32	35.17	32	35.53	34.85	0	5,518	0.00%
2022/12/27	22	36.53	21	36.06	36.05	1	5,513	0.02%
2022/12/26	1	36.00	1	35.70	35.95	0	5,477	0.00%
2022/12/23	16	35.35	19	36.05	35.35	-3	5,480	-0.05%
2022/12/22	36	35.57	36	36.43	35.70	0	5,509	0.00%
2022/12/21	2	36.10	1	36.30	36.00	1	5,506	0.02%
2022/12/20	27	35.90	38	37.07	35.25	-11	5,491	-0.20%
2022/12/19	3	36.40	2	35.68	35.20	1	5,381	0.02%
2022/12/16	41	36.76	37	37.12	36.35	4	5,398	0.07%
2022/12/15	0	0.00	3	36.55	36.45	-3	5,305	-0.06%
2022/12/14	17	36.70	17	36.80	36.70	0	5,303	0.00%
2022/12/13	58	36.97	37	37.26	36.55	21	5,289	0.40%
2022/12/12	5	37.26	6	36.84	36.55	-1	5,213	-0.02%
2022/12/09	22	37.02	22	36.75	36.65	0	5,160	0.00%
2022/12/08	12	36.29	7	36.20	36.55	5	5,052	0.10%
2022/12/07	1	35.50	1	35.70	34.45	0	4,994	0.00%
2022/12/06	4	36.51	5	37.83	36.35	-1	5,030	-0.02%
2022/12/05	42	37.23	43	38.34	37.35	-1	5,113	-0.02%
2022/12/02	31	36.99	31	36.49	36.95	0	4,919	0.00%
2022/12/01	5	37.94	4	36.53	38.30	1	4,541	0.02%
2022/11/30	3	33.28	4	34.00	34.85	-1	4,466	-0.02%
2022/11/25	11	32.50	11	31.30	31.30	0	5,126	0.00%
2022/11/24	11	32.25	11	32.40	32.40	0	5,419	0.00%
2022/11/23	8	32.25	8	31.90	31.90	0	5,489	0.00%
2022/11/22	0	0.00	1	32.45	32.30	-1	5,549	-0.02%
2022/11/21	1	32.60	0	0.00	32.70	1	5,741	0.02%
2022/11/18	10	34.30	11	32.87	32.80	-1	5,738	-0.02%
2022/11/17	28	34.40	29	33.99	34.05	-1	5,792	-0.02%
2022/11/16	1	33.40	0	0.00	33.45	1	5,795	0.02%
2022/11/14	1	33.20	1	33.70	33.80	0	6,183	0.00%
2022/11/11	40	33.25	42	34.15	33.20	-2	6,657	-0.03%
2022/11/10	38	34.27	37	34.07	33.50	1	6,995	0.01%
2022/11/09	17	34.70	16	34.69	34.35	1	7,120	0.01%
2022/11/08	24	35.46	24.2	33.93	33.75	-0.2	7,320	0.00%
2022/11/07	1	33.80	2	34.13	33.25	-1	7,510	-0.01%
2022/11/04	27	33.81	27	33.22	34.10	0	8,167	0.00%
2022/11/03	12	30.70	11	30.96	32.30	1	8,348	0.01%
2022/11/02	1	30.10	1	29.40	29.40	0	8,390	0.00%
2022/11/01	1	28.55	1	28.30	28.30	0	8,518	0.00%
2022/10/31	1	28.00	1	27.60	27.60	0	8,835	0.00%
2022/10/28	1	25.95	0	0.00	25.95	1	9,344	0.01%
2022/10/27	3	27.95	3	27.40	28.00	0	9,865	0.00%
2022/10/26	3	26.95	3	27.45	27.30	0	10,132	0.00%
2022/10/21	0.3	28.00	0	0.00	27.50	0.3	11,981	0.00%
2022/10/20	4	28.86	4	29.04	29.00	0	12,180	0.00%
2022/10/19	1	30.15	0	0.00	29.45	1	12,431	0.01%
2022/10/18	4	30.74	3	30.35	30.00	1	12,726	0.01%
2022/10/17	6	28.98	6	28.91	30.40	0	13,412	0.00%
2022/10/14	5	30.57	4	30.64	30.35	1	14,179	0.01%
2022/10/13	5	30.14	7	29.58	28.70	-2	14,483	-0.01%
2022/10/12	4	30.70	18	30.73	30.75	-14	14,759	-0.09%
2022/10/11	5	30.70	5	30.09	30.05	0	15,262	0.00%
2022/10/07	2	33.68	20	33.38	33.00	-18	15,818	-0.11%
2022/10/06	3	34.15	3	34.90	34.25	0	16,910	0.00%
2022/10/05	28.1	34.87	9	34.74	34.10	19.1	17,159	0.11%
2022/10/04	16	34.67	16	34.73	34.65	0	17,784	0.00%
2022/10/03	23	33.72	23	33.57	33.85	0	18,070	0.00%
2022/09/30	8	33.71	12	33.43	34.20	-4	19,032	-0.02%
2022/09/29	3	34.45	3	34.55	34.10	0	19,592	0.00%
2022/09/28	7	34.04	8	35.41	33.15	-1	20,550	0.00%
2022/09/27	5	36.02	11	35.52	36.30	-6	20,660	-0.03%
2022/09/26	4	36.90	13	36.14	36.05	-9	21,027	-0.04%
2022/09/23	23.2	39.26	9	39.75	37.70	14.2	21,295	0.07%
2022/09/22	24	39.86	5	40.02	39.85	19	21,366	0.09%
2022/09/21	3	40.65	7	41.08	40.50	-4	21,474	-0.02%
2022/09/20	5	41.75	2	41.53	41.30	3	21,824	0.01%
2022/09/19	36.3	40.52	36	41.93	41.20	0.3	21,891	0.00%
2022/09/16	44	41.07	44	41.36	41.25	0	21,882	0.00%
2022/09/15	4	41.30	4	42.46	41.25	0	21,927	0.00%
2022/09/14	6	42.07	7	42.41	42.90	-1	21,984	0.00%
2022/09/13	25	43.17	12	43.50	42.85	13	21,930	0.06%
2022/09/12	56	43.77	65	42.83	43.20	-9	21,819	-0.04%
2022/09/08	16	41.12	18	41.48	41.05	-2	21,606	-0.01%
2022/09/07	5	41.26	3	40.90	40.75	2	21,562	0.01%
2022/09/06	55	41.39	52	44.14	41.30	3	21,492	0.01%
2022/09/05	40	43.69	44	44.61	43.50	-4	21,370	-0.02%
2022/09/02	18	45.51	13	45.06	45.20	5	21,227	0.02%
2022/09/01	53	44.27	50	46.03	44.05	3	20,843	0.01%
2022/08/31	10	43.89	14	44.35	45.50	-4	20,519	-0.02%
2022/08/30	45	42.29	48	42.15	42.25	-3	20,208	-0.01%
2022/08/29	1	41.30	1	41.70	41.05	0	20,113	0.00%
2022/08/26	18	44.49	11	44.14	43.80	7	20,024	0.03%
2022/08/25	1	42.15	0	0.00	42.25	1	19,813	0.01%
2022/08/24	1	42.55	1	43.60	41.95	0	19,752	0.00%
2022/08/23	7	43.80	6	42.93	42.55	1	19,663	0.01%
2022/08/22	4	45.24	3	45.52	43.00	1	19,579	0.01%
2022/08/19	41	46.04	47	47.91	45.95	-6	19,506	-0.03%
2022/08/18	264	47.46	108	47.67	47.35	156	19,124	0.82%	大買/大賣/鉅額交易
2022/08/17	26	46.76	26	47.03	46.90	0	18,605	0.00%
2022/08/16	9	45.67	18	46.13	45.00	-9	18,199	-0.05%
2022/08/15	16	45.58	9	44.61	46.30	7	18,006	0.04%
2022/08/12	52	45.94	58	45.91	45.40	-6	17,694	-0.03%
2022/08/11	70	47.20	56	47.69	46.10	14	17,305	0.08%
2022/08/10	45	45.90	54	45.39	46.90	-9	16,534	-0.05%
2022/08/09	58	44.12	54	43.64	43.70	4	15,919	0.03%
2022/08/08	43	43.52	44	42.47	43.45	-1	15,664	-0.01%
2022/08/05	18	43.93	17	44.31	44.90	1	15,416	0.01%
2022/08/04	24	43.10	23	43.55	42.85	1	15,070	0.01%
2022/08/03	51	45.84	57	46.79	45.65	-6	14,511	-0.04%
2022/08/02	13	45.72	11	45.37	44.70	2	13,980	0.01%
2022/08/01	71	45.46	67	45.43	45.95	4	13,700	0.03%
2022/07/29	22	44.68	15	44.20	43.70	7	13,097	0.05%
2022/07/28	3	42.48	30	43.95	44.60	-27	12,113	-0.22%
2022/07/27	21	38.78	6	39.33	40.55	15	11,834	0.13%
2022/07/26	12	40.25	20	39.77	39.30	-8	11,625	-0.07%
2022/07/25	113	39.90	101	39.56	40.25	12	11,425	0.11%	大買/大賣/
2022/07/22	49	41.61	77	41.20	39.20	-28	11,115	-0.25%
2022/07/21	69	40.23	55.6	39.44	40.20	13.4	10,421	0.13%
2022/07/20	25	39.23	6	39.43	37.80	19	9,631	0.20%
2022/07/19	2	38.53	8	37.96	38.25	-6	9,292	-0.06%
2022/07/18	115	39.44	132	39.89	38.95	-17	8,977	-0.19%	大買/大賣/
2022/07/15	168	38.74	189	39.13	38.60	-21	8,418	-0.25%	大買/大賣/
2022/07/14	257	38.87	254	39.11	38.50	3	7,830	0.04%	大買/大賣/
2022/07/13	7	38.46	86	39.33	39.35	-79	6,728	-1.17%
2022/07/12	22	37.04	68	37.03	35.80	-46	6,465	-0.71%
2022/07/11	9	36.11	11	36.00	35.20	-2	5,765	-0.03%
2022/07/08	27	37.66	39	37.87	37.50	-12	5,468	-0.22%
2022/07/07	208	35.25	261	35.32	36.85	-53	4,524	-1.17%	大買/大賣/
2022/07/06	79	33.99	33	34.72	33.50	46	3,936	1.17%
2022/07/05	5	31.89	57	33.10	33.25	-52	2,984	-1.74%
2022/07/04	83	29.16	96	29.21	30.25	-13	3,031	-0.43%
2022/07/01	28	27.85	40	28.96	27.50	-12	2,804	-0.43%
2022/06/30	26	26.93	22	27.18	26.65	4	2,461	0.16%
2022/06/29	8	27.63	8	28.40	27.70	0	2,421	0.00%
2022/06/28	15	29.05	27	28.86	28.70	-12	2,329	-0.51%
2022/06/27	4	27.58	9	27.89	28.10	-5	1,994	-0.25%
2022/06/24	5	25.45	11	25.03	25.55	-6	1,872	-0.32%
2022/06/23	22	24.46	16	24.04	23.25	6	1,823	0.33%
2022/06/22	10	24.33	16	24.33	25.15	-6	1,744	-0.34%
2022/06/21	0	0.00	2	22.90	22.90	-2	1,630	-0.12%
2022/06/20	22	22.06	7	21.11	20.85	15	1,625	0.92%
2022/06/17	11	23.05	9	23.01	23.05	2	1,618	0.12%
2022/06/16	9	25.11	0	0.00	23.55	9	1,639	0.55%
2022/06/14	3	25.22	3	25.40	25.45	0	1,664	0.00%
2022/06/10	4	26.06	0	0.00	26.20	4	1,677	0.24%
2022/06/08	3	26.60	3	27.32	26.55	0	1,697	0.00%
2022/06/07	9	26.31	0	0.00	26.45	9	1,713	0.53%
2022/06/06	3	26.25	0	0.00	26.10	3	1,723	0.17%
2022/06/02	10	26.86	3	27.20	26.40	7	1,754	0.40%
2022/05/31	0	0.00	7	26.76	26.75	-7	1,820	-0.38%
2022/05/30	5	26.35	0	0.00	26.35	5	1,921	0.26%
2022/05/27	9	26.17	0	0.00	26.00	9	2,043	0.44%
2022/05/26	16	26.21	59	25.48	25.35	-43	2,062	-2.09%
2022/05/25	8	25.84	15	25.47	26.10	-7	2,093	-0.33%
2022/05/24	9	26.49	10	25.63	25.60	-1	2,132	-0.05%
2022/05/23	8	26.77	8	26.56	26.65	0	2,153	0.00%
2022/05/20	9	26.57	2	26.55	26.50	7	2,215	0.32%
2022/05/13	3	25.25	4	25.53	25.70	-1	2,594	-0.04%
2022/05/12	1	25.15	0	0.00	24.80	1	2,625	0.04%
2022/05/11	7	26.39	7	26.27	26.15	0	2,660	0.00%
2022/05/10	2	26.33	2	26.70	27.05	0	2,862	0.00%
2022/05/09	11	26.46	11	26.55	26.55	0	2,936	0.00%
2022/05/06	2	27.20	2	27.45	27.20	0	2,967	0.00%
2022/05/05	13	28.28	13	28.06	28.10	0	3,054	0.00%
2022/05/04	6	28.04	5	27.88	27.65	1	3,160	0.03%
2022/05/03	11	27.20	11	27.23	27.20	0	3,224	0.00%
2022/04/29	0	0.00	3	28.90	27.05	-3	3,263	-0.09%
2022/04/27	8	26.13	4	26.56	26.40	4	3,330	0.12%
2022/04/26	4	27.55	12	27.61	27.30	-8	3,377	-0.24%
2022/04/25	6.1	27.42	0	0.00	27.30	6.1	3,668	0.17%
2022/04/22	8	29.42	13	29.32	29.25	-5	3,705	-0.13%
2022/04/21	3	30.32	6	30.03	30.20	-3	3,744	-0.08%
2022/04/20	5	30.72	0	0.00	30.20	5	3,813	0.13%
2022/04/19	3	30.15	0	0.00	30.45	3	4,039	0.07%
2022/04/18	12	29.97	5	29.63	29.50	7	4,068	0.17%
2022/04/15	10	31.22	5	31.02	30.90	5	4,085	0.12%
2022/04/14	7	31.98	7	31.99	31.80	0	4,142	0.00%
2022/04/13	11	31.94	9	32.46	32.10	2	4,173	0.05%
2022/04/12	4	31.71	0	0.00	31.15	4	4,199	0.10%
2022/04/11	10	32.52	10	32.43	32.15	0	4,266	0.00%
2022/04/08	21	33.72	13	33.78	34.20	8	4,423	0.18%
2022/04/07	16	32.40	17	32.99	32.70	-1	4,227	-0.02%
2022/04/06	7	31.11	6	31.23	31.30	1	4,037	0.02%
2022/04/01	7	31.71	3	31.58	31.60	4	4,036	0.10%
2022/03/31	12.1	31.57	5	31.09	30.35	7.1	3,953	0.18%
2022/03/30	0	0.00	5	32.10	32.10	-5	3,894	-0.13%
2022/03/29	16.3	29.57	16	29.34	29.20	0.3	3,856	0.01%
2022/03/28	8	29.17	10	29.38	29.60	-2	3,863	-0.05%
2022/03/25	11	30.10	10	29.81	29.70	1	3,862	0.03%
2022/03/24	6	30.08	4	30.38	30.45	2	3,868	0.05%
2022/03/23	4	30.36	5	30.15	29.85	-1	3,898	-0.03%
2022/03/21	13	30.47	12	30.23	30.05	1	3,963	0.03%
2022/03/18	9	30.05	9	30.05	30.00	0	4,739	0.00%
2022/03/17	9	29.67	9	30.13	30.20	0	5,013	0.00%
2022/03/16	11	29.39	7	28.65	28.65	4	5,862	0.07%
2022/03/15	10	29.35	9	28.88	28.70	1	6,137	0.02%
2022/03/14	6	30.08	7	29.94	30.10	-1	6,469	-0.02%
2022/03/11	7	30.66	7	30.44	30.35	0	6,492	0.00%
2022/03/10	5	31.25	7	31.01	30.95	-2	6,723	-0.03%
2022/03/09	5	30.12	8	30.03	30.45	-3	6,964	-0.04%
2022/03/08	2	30.00	4	30.48	29.15	-2	7,156	-0.03%
2022/03/07	11	30.79	5	30.15	30.05	6	7,498	0.08%
2022/03/04	8	32.45	8	32.14	32.15	0	7,515	0.00%
2022/03/03	11	34.05	7	33.51	32.85	4	7,527	0.05%
2022/03/02	8	32.91	15	34.22	33.95	-7	7,469	-0.09%
2022/03/01	3	32.00	3	33.05	32.90	0	7,387	0.00%
2022/02/25	11	31.71	1	31.10	31.50	10	7,388	0.14%
2022/02/24	9	32.06	6	30.95	30.65	3	7,426	0.04%
2022/02/23	9	33.47	9	33.35	33.25	0	7,472	0.00%
2022/02/22	12	33.87	16	33.71	33.00	-4	7,524	-0.05%
2022/02/21	10	33.81	0	0.00	33.50	10	7,524	0.13%
2022/02/18	10	33.23	2	33.60	34.40	8	7,595	0.11%
2022/02/17	5	33.74	8	34.21	32.60	-3	7,724	-0.04%
2022/02/16	11	32.97	18	33.47	33.60	-7	7,573	-0.09%
2022/02/15	18	31.67	10	31.57	30.55	8	7,704	0.10%
2022/02/14	1	31.00	0	0.00	30.00	1	8,098	0.01%
2022/02/11	0	0.00	2	31.95	32.20	-2	8,279	-0.02%
2022/02/10	42	33.82	36	33.27	32.65	6	8,429	0.07%
2022/02/09	0	0.00	5	31.99	32.65	-5	8,352	-0.06%
2022/02/08	5	29.52	1	29.70	29.70	4	8,350	0.05%
2022/02/07	4	29.30	3	29.42	29.45	1	8,367	0.01%
2022/01/26	7	29.66	10	29.72	29.30	-3	8,360	-0.04%
2022/01/25	15	30.48	20	29.66	28.30	-5	8,361	-0.06%
2022/01/24	9	30.33	11	30.24	30.40	-2	8,533	-0.02%
2022/01/21	9	31.19	9	31.38	31.35	0	8,551	0.00%
2022/01/20	6	32.35	2	32.70	32.00	4	8,455	0.05%
2022/01/19	21	33.07	48	32.80	32.95	-27	8,438	-0.32%
2022/01/18	70	36.72	27	36.11	34.60	43	8,416	0.51%
2022/01/17	2	33.50	8	34.88	34.95	-6	8,125	-0.07%
2022/01/14	2	32.30	6	32.17	31.80	-4	8,086	-0.05%
2022/01/13	14	33.76	8	33.27	34.15	6	8,063	0.07%
2022/01/12	12	36.94	12	37.83	34.80	0	8,032	0.00%
2022/01/10	17	37.61	15	38.10	37.85	2	7,753	0.03%
2022/01/07	69	37.28	35	38.03	37.05	34	7,730	0.44%
2022/01/06	1	39.89	1	40.20	39.60	0	7,724	0.00%
2022/01/05	7	42.68	0.1	43.00	40.45	6.9	7,669	0.09%
2022/01/04	31.1	44.85	4	44.39	42.75	27.1	7,598	0.36%
2022/01/03	46	47.34	43	48.63	45.50	3	7,515	0.04%
2021/12/29	0	0.00	4	47.00	48.00	-4	7,354	-0.05%
2021/12/22	10	43.25	10	41.93	42.25	0	7,319	0.00%
2021/12/21	10	42.00	10	42.43	42.65	0	7,315	0.00%
2021/12/17	0	0.00	35	40.50	40.65	-35	7,378	-0.47%
2021/12/15	0	0.00	26	47.95	46.80	-26	7,290	-0.36%
2021/12/14	98	46.89	45	46.36	45.90	53	7,245	0.73%
2021/12/13	37	45.22	40	45.50	46.10	-3	6,439	-0.05%
2021/12/10	45	40.36	58	40.54	41.95	-13	6,154	-0.21%
2021/12/09	22	37.42	36	37.24	38.15	-14	5,279	-0.27%
2021/12/08	30	37.47	28	37.41	34.70	2	5,007	0.04%
2021/12/07	0	0.00	0.2	36.15	36.15	-0.2	4,667	0.00%
2021/12/06	14	31.53	16	32.18	32.90	-2	4,648	-0.04%
2021/12/03	12	28.77	48	29.82	29.95	-36	4,522	-0.80%
2021/12/02	13	29.43	7.2	27.80	27.25	5.9	4,290	0.14%
2021/12/01	27	29.25	130	28.08	29.95	-103	4,071	-2.53%	大賣/鉅額交易
2021/11/29	2	25.08	0	0.00	25.30	2	3,650	0.05%
2021/11/26	7	25.94	2	26.50	25.60	5	3,593	0.14%
2021/11/25	34	28.96	38	28.42	27.85	-4	3,572	-0.11%
2021/11/24	5	28.05	0	0.00	28.30	5	3,534	0.14%
2021/11/23	5	29.65	15	29.23	28.50	-10	3,595	-0.28%
2021/11/22	2	30.00	6	30.61	31.65	-4	3,530	-0.11%
2021/11/19	25	29.09	8	29.56	28.80	17	3,443	0.49%
2021/11/18	21	28.04	51	27.92	28.40	-30	3,362	-0.89%
2021/11/17	23	27.50	9	27.70	28.80	14	3,294	0.42%
2021/11/16	7	29.61	19	26.66	26.65	-12	3,181	-0.38%
2021/11/15	3	28.45	7	28.45	28.45	-4	2,978	-0.13%
2021/11/12	35	25.26	31	25.62	25.90	4	2,933	0.14%
2021/11/11	27	22.97	19.9	23.44	23.55	7.1	2,719	0.26%
2021/11/10	36	20.90	54	20.94	21.45	-18	2,259	-0.80%
2021/11/09	14	18.97	6	19.11	19.50	8	2,041	0.39%
2021/11/08	56	17.30	5	17.32	17.75	51	1,845	2.76%
2021/11/05	3.6	16.11	0	0.00	16.15	3.6	1,713	0.21%
2021/11/04	27	15.85	44	15.58	15.10	-17	1,634	-1.04%
2021/11/03	4	15.50	2	15.53	15.65	2	1,575	0.13%
2021/11/02	25.3	17.34	24	16.98	16.20	1.3	1,485	0.09%
2021/11/01	118.4	17.59	7	17.77	17.90	111.4	1,360	8.19%	大買/鉅額交易
2021/10/29	0	0.00	3	15.82	16.35	-3	1,107	-0.27%
2021/10/27	1	15.00	0	0.00	14.90	1	1,095	0.09%
2021/10/26	1	15.10	0	0.00	15.00	1	1,070	0.09%
2021/10/25	1	14.70	0	0.00	14.85	1	1,035	0.10%
2021/10/21	2	14.78	2	14.65	14.70	0	1,039	0.00%
2021/10/20	1	14.50	2	14.95	14.70	-1	1,016	-0.10%
2021/10/08	0	0.00	1	13.70	13.75	-1	1,294	-0.08%
2021/10/07	27	13.96	26	13.75	13.70	1	1,331	0.08%
2021/09/29	1	13.80	0	0.00	13.65	1	1,332	0.08%
2021/09/24	0	0.00	1	14.90	14.75	-1	1,319	-0.08%
2021/09/09	0	0.00	1	14.25	14.40	-1	1,504	-0.07%
2021/09/08	1	15.00	0	0.00	14.25	1	1,558	0.06%
2021/08/17	2	12.80	0	0.00	12.75	2	1,437	0.14%
2021/08/10	1	13.60	0	0.00	13.45	1	1,508	0.07%
2021/07/29	1	13.90	0	0.00	14.15	1	1,716	0.06%
2021/07/22	2	15.70	16	14.85	14.85	-14	2,025	-0.69%
2021/07/21	0	0.00	47	16.94	15.90	-47	2,119	-2.22%
2021/07/20	1	16.05	1	16.15	16.05	0	2,103	0.00%
2021/07/19	59	15.54	40	16.08	16.35	19	2,494	0.76%
2021/07/14	0	0.00	2	15.25	15.40	-2	2,299	-0.09%
2021/07/06	1	14.10	0	0.00	14.15	1	2,293	0.04%
2021/06/25	1	14.50	2	14.90	14.35	-1	2,401	-0.04%
2021/06/24	54	15.70	33	15.76	14.90	21	2,400	0.87%
2021/06/23	7	14.55	5	15.29	15.35	2	2,332	0.09%
2021/06/22	19	15.33	3	14.83	15.30	16	2,289	0.70%
2021/06/18	0	0.00	4	13.74	13.70	-4	2,257	-0.18%
2021/06/17	2	13.85	0	0.00	13.95	2	2,269	0.09%
2021/06/11	2	12.90	0	0.00	12.70	2	2,251	0.09%
2021/06/03	1	12.85	0	0.00	12.85	1	2,471	0.04%
2021/05/06	1	13.90	0	0.00	13.80	1	2,320	0.04%
2021/05/05	1	14.50	0	0.00	14.30	1	2,300	0.04%
2021/05/03	0	0.00	26	16.64	15.50	-26	2,220	-1.17%
2021/04/29	1	16.50	0	0.00	16.35	1	2,171	0.05%
2021/04/28	5	16.50	2	17.50	16.90	3	2,224	0.13%
2021/04/27	38	16.53	37	16.50	16.65	1	2,220	0.05%
2021/04/26	20	15.95	0	0.00	16.50	20	2,205	0.91%
2021/04/23	2	15.00	3	14.60	15.00	-1	2,235	-0.04%
2021/04/22	1	13.35	0	0.00	13.65	1	1,879	0.05%
2021/04/15	1	13.55	12	13.90	13.95	-11	1,989	-0.55%
2021/04/13	2	14.40	0	0.00	13.80	2	1,973	0.10%
2021/04/12	6	14.33	0	0.00	14.25	6	1,956	0.31%
2021/04/07	0	0.00	6	14.15	14.25	-6	1,939	-0.31%
2021/03/23	0	0.00	45	15.15	14.00	-45	1,973	-2.28%
2021/03/19	0	0.00	5	14.20	14.00	-5	1,886	-0.26%
2021/03/18	15	14.15	0	0.00	13.95	15	1,859	0.81%
2021/03/16	50	13.20	3	13.47	14.00	47	1,768	2.66%
2021/03/09	1	12.20	0	0.00	12.50	1	1,546	0.06%
2021/02/19	1	12.30	0	0.00	12.60	1	1,475	0.07%
2021/02/03	1	12.60	0	0.00	12.90	1	1,422	0.07%
2021/01/22	0	0.00	1	12.65	13.40	-1	1,233	-0.08%
2021/01/19	1	15.10	19	14.59	14.15	-18	1,060	-1.70%
2021/01/18	11	15.46	17	15.06	15.60	-6	939	-0.64%
2021/01/15	10	13.20	4	12.90	14.20	6	844	0.71%
2021/01/14	11	12.64	0	0.00	12.95	11	775	1.42%
2021/01/13	0	0.00	8	12.10	12.20	-8	749	-1.07%
2021/01/12	10	12.70	41	12.21	12.30	-31	730	-4.24%
2021/01/11	47	12.97	0	0.00	13.05	47	672	6.99%
2021/01/05	0	0.00	1	12.30	11.90	-1	568	-0.18%
2020/12/23	0	0.00	2	11.85	11.85	-2	466	-0.43%
2020/12/18	8	12.37	6	12.47	12.45	2	439	0.45%
2020/12/17	15	11.63	15	11.62	12.05	0	380	0.00%
2020/12/09	20	11.70	20	11.56	11.50	0	339	0.00%
2020/11/27	0	0.00	1	11.60	11.50	-1	429	-0.23%
2020/11/26	0	0.00	1	11.30	11.30	-1	414	-0.24%
2020/11/25	1	10.90	1	11.50	10.95	0	395	0.00%
2020/10/27	2	11.00	3	10.65	10.45	-1	479	-0.21%
2020/10/07	1	10.50	0	0.00	10.45	1	722	0.14%
2020/09/25	0	0.00	15	10.45	10.35	-15	977	-1.53%
2020/09/24	2	11.03	11	10.89	10.85	-9	1,049	-0.86%
2020/09/23	0	0.00	1	11.40	11.15	-1	1,089	-0.09%
2020/09/22	4	11.40	0	0.00	11.35	4	1,100	0.36%
2020/09/18	3	11.72	9	11.67	11.55	-6	1,204	-0.50%
2020/09/17	2	11.55	0	0.00	11.45	2	1,210	0.17%
2020/09/16	0	0.00	1	11.35	11.20	-1	1,202	-0.08%
2020/09/15	3	11.18	0	0.00	11.25	3	1,192	0.25%
2020/09/14	4	11.21	0	0.00	11.05	4	1,190	0.34%
2020/09/10	5	11.28	0	0.00	11.20	5	1,181	0.42%
2020/09/09	17	11.25	0	0.00	11.20	17	1,178	1.44%
2020/09/03	0	0.00	1	11.35	11.20	-1	1,071	-0.09%
2020/08/31	1	10.90	0	0.00	10.80	1	1,057	0.09%
2020/08/20	0	0.00	1	10.90	10.60	-1	1,080	-0.09%
2020/08/19	0	0.00	1	11.40	11.40	-1	1,114	-0.09%
2020/08/14	1	11.55	0	0.00	11.40	1	1,213	0.08%
2020/08/12	1	11.90	0	0.00	11.90	1	1,195	0.08%
2020/07/24	20	11.60	33	12.62	11.60	-13	1,100	-1.18%
2020/07/23	0	0.00	3	11.95	11.95	-3	1,071	-0.28%
2020/07/22	44	12.03	39	12.24	12.00	5	1,062	0.47%
2020/07/21	0	0.00	10	12.15	12.15	-10	990	-1.01%
2020/07/15	4	11.73	3	11.38	11.35	1	903	0.11%
2020/07/09	21	13.44	11	13.02	12.20	10	819	1.22%
2020/07/08	0	0.00	2	12.53	12.55	-2	709	-0.28%
2020/07/07	0	0.00	2	11.45	11.45	-2	654	-0.31%
2020/07/03	5	12.09	2	11.88	11.30	3	629	0.48%
2020/07/02	3	11.47	12	11.14	11.85	-9	549	-1.64%
2020/07/01	0	0.00	6	10.74	10.80	-6	503	-1.19%
2020/06/30	8	11.04	6	11.13	10.90	2	488	0.41%
2020/06/29	2	10.60	1	10.90	10.90	1	420	0.24%
2020/06/08	0	0.00	1.1	9.56	9.52	-1.1	357	-0.30%
2020/06/05	12	9.68	0	0.00	9.58	12	358	3.35%
2020/05/27	5	9.74	5	9.45	9.45	0	326	0.00%
2020/05/26	5	9.92	5	10.05	10.05	0	308	0.00%
2020/05/25	5	9.59	5	9.81	9.84	0	258	0.00%
2020/03/10	0	0.00	3	8.40	8.80	-3	142	-2.11%
2019/11/14	0	0.00	7	10.81	10.80	-7	640	-1.09%
2019/10/29	1	11.35	0	0.00	11.40	1	615	0.16%
2019/10/28	2	11.50	31	11.68	11.45	-29	604	-4.80%
2019/10/25	31	11.26	2	11.35	11.55	29	576	5.03%
2019/10/17	1	10.75	0	0.00	10.75	1	571	0.18%
2019/10/09	2	11.28	0	0.00	11.20	2	576	0.35%
2019/10/08	1	11.30	1	11.30	11.30	0	573	0.00%
2019/10/07	0	0.00	10	11.30	11.35	-10	562	-1.78%
2019/10/02	2	11.30	0	0.00	11.45	2	549	0.36%
2019/10/01	10	11.90	0	0.00	11.40	10	544	1.83%
2019/09/25	1	11.10	0	0.00	11.00	1	396	0.25%
2019/09/23	1	11.50	0	0.00	11.20	1	383	0.26%
2019/09/09	0	0.00	11	10.49	10.40	-11	291	-3.77%
2019/08/28	10	10.10	0	0.00	10.35	10	205	4.87%
2019/08/27	0	0.00	3	9.36	9.42	-3	148	-2.02%
2019/08/01	0	0.00	2	9.87	10.05	-2	163	-1.22%
2019/06/19	11	10.38	0	0.00	10.10	11	293	3.74%
2019/05/30	0	0.00	0	9.63	9.72	0	591	0.00%
2019/04/25	0	0.00	2	11.30	11.15	-2	720	-0.28%
2019/03/21	3	12.25	0	0.00	12.10	3	630	0.48%
2019/03/19	3	12.75	6	12.30	11.95	-3	636	-0.47%
2019/03/18	1	11.65	2	12.30	12.80	-1	595	-0.17%
2019/03/15	7	11.81	0	0.00	11.65	7	501	1.40%
2019/03/14	0	0.00	1	11.10	11.70	-1	461	-0.22%
2019/02/12	1	11.30	1	11.60	11.10	0	785	0.00%
2019/02/11	5	11.06	2	11.25	11.20	3	778	0.39%
2018/12/04	0	0.00	4	12.70	12.40	-4	914	-0.44%
2018/12/03	6	12.43	2	12.58	12.70	4	905	0.44%
2018/11/29	0	0.00	1	11.85	11.80	-1	880	-0.11%
2018/11/28	2	11.35	12	11.60	11.60	-10	881	-1.14%
2018/11/27	11	11.35	0	0.00	11.35	11	900	1.22%
2018/10/03	0	0.00	2	13.35	13.10	-2	1,760	-0.11%
2018/09/20	0	0.00	1	14.40	14.45	-1	2,427	-0.04%
2018/09/19	2	15.10	0	0.00	14.65	2	2,600	0.08%
2018/09/07	1	16.10	0	0.00	14.95	1	3,543	0.03%
2018/08/22	0	0.00	2	15.40	15.25	-2	4,087	-0.05%
2018/08/13	0	0.00	2	14.45	14.20	-2	4,162	-0.05%
2018/08/08	9	16.53	9	16.72	16.30	0	4,238	0.00%
2018/08/01	2	17.18	2	17.05	17.05	0	4,130	0.00%
2018/07/30	1	17.90	1	18.20	17.30	0	4,129	0.00%
2018/07/26	4	17.38	2	17.68	17.45	2	4,136	0.05%
2018/07/25	2	18.25	1	17.70	17.55	1	4,109	0.02%
2018/07/24	4	17.58	2	17.93	17.50	2	4,033	0.05%
2018/07/23	12	18.12	12	17.94	17.50	0	3,981	0.00%
2018/07/20	16	17.55	15	17.65	17.65	1	3,833	0.03%
2018/07/18	1	16.80	1	17.15	16.70	0	3,763	0.00%
2018/07/12	0	0.00	20	18.00	18.00	-20	3,608	-0.55%
2018/07/03	0	0.00	9	21.88	20.65	-9	3,765	-0.24%
2018/07/02	8	23.65	0	0.00	22.90	8	3,682	0.22%
2018/06/29	1	21.90	14	21.84	21.50	-13	3,524	-0.37%
2018/06/28	14	21.31	2	20.95	21.45	12	3,340	0.36%
2018/06/27	0	0.00	3	19.37	19.50	-3	3,174	-0.09%
2018/06/26	27	18.84	89	18.55	17.75	-62	3,069	-2.02%
2018/06/25	11	18.85	1	18.85	18.90	10	2,812	0.36%
2018/06/22	0	0.00	2	17.15	17.20	-2	2,616	-0.08%
2018/06/21	0	0.00	1	16.00	15.65	-1	2,521	-0.04%
2018/06/20	3	14.73	0	0.00	14.95	3	2,538	0.12%
2018/06/19	0	0.00	1	15.35	15.90	-1	2,586	-0.04%
2018/06/15	0	0.00	1	14.90	14.75	-1	2,631	-0.04%
2018/06/13	34	15.66	39	15.76	14.70	-5	2,864	-0.17%
2018/06/12	4	14.41	2	14.43	14.40	2	2,877	0.07%
2018/06/11	4	14.79	4	14.96	15.20	0	3,021	0.00%
2018/06/08	3	14.00	0	0.00	14.00	3	2,918	0.10%
2018/06/05	5	12.45	0	0.00	12.45	5	2,866	0.17%
2018/05/31	53	14.00	0	0.00	13.70	53	2,922	1.81%
2018/05/30	0	0.00	5	13.80	13.55	-5	2,857	-0.17%
2018/05/29	26	12.65	26	12.71	12.65	0	2,787	0.00%
2018/05/18	6	11.59	0	0.00	11.60	6	2,635	0.23%
2018/05/16	20	12.50	12	12.65	12.00	8	2,565	0.31%
2018/05/15	6	12.75	0	0.00	12.80	6	2,497	0.24%
2018/05/10	0	0.00	5	11.23	11.05	-5	2,457	-0.20%
2018/05/09	5	11.45	0	0.00	11.30	5	2,449	0.20%
2018/04/18	0	0.00	1	12.25	12.20	-1	2,432	-0.04%
2018/04/17	1	11.70	0	0.00	11.80	1	2,417	0.04%
2018/04/16	1	13.20	0	0.00	12.85	1	2,367	0.04%
2018/04/12	2	14.90	0	0.00	13.35	2	2,254	0.09%
2018/04/03	0	0.00	5	19.30	18.95	-5	1,995	-0.25%
2018/03/22	2	17.33	0	0.00	16.50	2	1,769	0.11%
2018/03/21	5	17.25	0	0.00	18.30	5	1,657	0.30%
2018/03/20	0	0.00	1	15.60	16.65	-1	1,506	-0.07%
2018/03/19	1	15.10	1	14.60	15.15	0	1,321	0.00%
2018/03/16	12	13.60	15	13.72	13.80	-3	1,180	-0.25%
2018/03/15	1	12.55	2	12.40	12.55	-1	962	-0.10%
2018/03/14	2	11.10	0	0.00	11.45	2	754	0.26%
2018/03/08	3	10.30	0	0.00	9.96	3	626	0.48%